1580774400000|2020-02-04 00:00:00|1629.2|1628.9|1630.1|1629.8|1630.4|1630.1|1628.5|1628.2|49
1580774700000|2020-02-04 00:05:00|1630.2|1629.9|1631.1|1630.8|1631.2|1630.9|1630.1|1629.8|36
1580775000000|2020-02-04 00:10:00|1631.6|1631.3|1631.5|1631.2|1631.9|1631.6|1631.1|1630.8|125
1580775300000|2020-02-04 00:15:00|1631.6|1631.3|1631.6|1631.3|1631.8|1631.5|1630.6|1630.3|61
1580775600000|2020-02-04 00:20:00|1631.7|1631.4|1631.1|1630.8|1631.9|1631.6|1631|1630.7|22
1580775900000|2020-02-04 00:25:00|1631.2|1630.9|1631.5|1631.2|1631.5|1631.2|1630.6|1630.3|72
1580776200000|2020-02-04 00:30:00|1631.6|1631.3|1631.3|1631|1631.8|1631.5|1631.1|1630.8|25
1580776500000|2020-02-04 00:35:00|1631.2|1630.9|1630.6|1630.3|1631.4|1631.1|1630.2|1629.9|23
1580776800000|2020-02-04 00:40:00|1630.7|1630.4|1631.1|1630.8|1631.6|1631.3|1630.6|1630.3|51
1580777100000|2020-02-04 00:45:00|1631|1630.7|1631.6|1631.3|1631.7|1631.4|1630.8|1630.5|42
1580777400000|2020-02-04 00:50:00|1631.5|1631.2|1630.5|1630.2|1631.6|1631.3|1630.5|1630.2|25
1580777700000|2020-02-04 00:55:00|1630.6|1630.3|1631.3|1631|1631.5|1631.2|1630.5|1630.2|25
1580778000000|2020-02-04 01:00:00|1631.2|1630.9|1632.1|1631.8|1634.8|1634.5|1631.1|1630.8|394
1580778300000|2020-02-04 01:05:00|1632.2|1631.9|1632.1|1631.8|1632.7|1632.4|1631.7|1631.4|67
1580778600000|2020-02-04 01:10:00|1632|1631.7|1633.4|1633.1|1633.9|1633.6|1631.6|1631.3|96
1580778900000|2020-02-04 01:15:00|1633.5|1633.2|1633.3|1633|1634.1|1633.8|1632.8|1632.5|77
1580779200000|2020-02-04 01:20:00|1633.5|1633.2|1635.3|1635|1636.1|1635.8|1633.5|1633.2|173
1580779500000|2020-02-04 01:25:00|1635.2|1634.9|1634.8|1634.5|1635.6|1635.3|1634.5|1634.2|74
1580779800000|2020-02-04 01:30:00|1634.9|1634.6|1635.9|1635.6|1636|1635.7|1634.9|1634.6|153
1580780100000|2020-02-04 01:35:00|1636|1635.7|1637.1|1636.8|1637.8|1637.5|1635.9|1635.6|266
1580780400000|2020-02-04 01:40:00|1637.3|1637|1635.7|1635.4|1637.7|1637.4|1635.7|1635.4|329
1580780700000|2020-02-04 01:45:00|1636|1635.7|1636.6|1636.3|1636.9|1636.6|1635.8|1635.5|136
1580781000000|2020-02-04 01:50:00|1636.7|1636.4|1636.8|1636.5|1637.1|1636.8|1636.2|1635.9|74
1580781300000|2020-02-04 01:55:00|1636.9|1636.6|1637.1|1636.8|1637.7|1637.4|1636.5|1636.2|139
1580781600000|2020-02-04 02:00:00|1637.2|1636.9|1636.9|1636.6|1637.2|1636.9|1636.2|1635.9|41
1580781900000|2020-02-04 02:05:00|1636.8|1636.5|1636.4|1636.1|1636.8|1636.5|1635.8|1635.5|54
1580782200000|2020-02-04 02:10:00|1636.3|1636|1636.5|1636.2|1637.2|1636.9|1636.1|1635.8|294
1580782500000|2020-02-04 02:15:00|1636.6|1636.3|1635.6|1635.3|1636.7|1636.4|1635.5|1635.2|44
1580782800000|2020-02-04 02:20:00|1635.7|1635.4|1635.8|1635.5|1636.3|1636|1634.9|1634.6|68
1580783100000|2020-02-04 02:25:00|1635.7|1635.4|1636.6|1636.3|1636.8|1636.5|1635.7|1635.4|37
1580783400000|2020-02-04 02:30:00|1636.5|1636.2|1637.1|1636.8|1637.3|1637|1636|1635.7|34
1580783700000|2020-02-04 02:35:00|1637.2|1636.9|1636.3|1636|1637.5|1637.2|1635.9|1635.6|65
1580784000000|2020-02-04 02:40:00|1636.2|1635.9|1636.1|1635.8|1636.4|1636.1|1635.8|1635.5|24
1580784300000|2020-02-04 02:45:00|1636|1635.7|1635.9|1635.6|1636.2|1635.9|1635.1|1634.8|47
1580784600000|2020-02-04 02:50:00|1636|1635.7|1636.9|1636.6|1637.1|1636.8|1635.5|1635.2|53
1580784900000|2020-02-04 02:55:00|1637|1636.7|1636.6|1636.3|1637|1636.7|1636.2|1635.9|30
1580785200000|2020-02-04 03:00:00|1636.5|1636.2|1636.3|1636|1636.8|1636.5|1636.1|1635.8|29
1580785500000|2020-02-04 03:05:00|1636.2|1635.9|1635.8|1635.5|1636.3|1636|1635.1|1634.8|94
1580785800000|2020-02-04 03:10:00|1635.7|1635.4|1636.7|1636.4|1636.7|1636.4|1635.5|1635.2|25
1580786100000|2020-02-04 03:15:00|1636.8|1636.5|1636.8|1636.5|1637|1636.7|1635.9|1635.6|19
1580786400000|2020-02-04 03:20:00|1636.9|1636.6|1637.1|1636.8|1637.4|1637.1|1636.9|1636.6|44
1580786700000|2020-02-04 03:25:00|1637.2|1636.9|1636.8|1636.5|1637.3|1637|1636.6|1636.3|18
1580787000000|2020-02-04 03:30:00|1636.9|1636.6|1637.3|1637|1637.8|1637.5|1636.9|1636.6|94
1580787300000|2020-02-04 03:35:00|1637.4|1637.1|1640.5|1640.2|1640.8|1640.5|1637.3|1637|560
1580787600000|2020-02-04 03:40:00|1640.4|1640.1|1640.4|1640.1|1641.3|1641|1640.3|1640|127
1580787900000|2020-02-04 03:45:00|1640.3|1640|1640|1639.7|1641.5|1641.2|1639.7|1639.4|112
1580788200000|2020-02-04 03:50:00|1639.9|1639.6|1639.8|1639.5|1640.3|1640|1639.4|1639.1|39
1580788500000|2020-02-04 03:55:00|1639.7|1639.4|1639.8|1639.5|1640.1|1639.8|1639.6|1639.3|19
1580788800000|2020-02-04 04:00:00|1639.9|1639.6|1639.5|1639.2|1640.9|1640.6|1639.4|1639.1|61
1580789100000|2020-02-04 04:05:00|1639.6|1639.3|1639.4|1639.1|1640.1|1639.8|1639.4|1639.1|34
1580789400000|2020-02-04 04:10:00|1639.5|1639.2|1639.2|1638.9|1639.6|1639.3|1639.1|1638.8|39
1580789700000|2020-02-04 04:15:00|1639.1|1638.8|1639.8|1639.5|1639.9|1639.6|1639.1|1638.8|31
1580790000000|2020-02-04 04:20:00|1639.9|1639.6|1640.4|1640.1|1640.4|1640.1|1639.6|1639.3|42
1580790300000|2020-02-04 04:25:00|1640.5|1640.2|1640.8|1640.5|1641.1|1640.8|1640|1639.7|58
1580790600000|2020-02-04 04:30:00|1640.9|1640.6|1641.4|1641.1|1641.5|1641.2|1640.1|1639.8|79
1580790900000|2020-02-04 04:35:00|1641.5|1641.2|1640.9|1640.6|1642.2|1641.9|1640.7|1640.4|136
1580791200000|2020-02-04 04:40:00|1640.8|1640.5|1640.6|1640.3|1641.4|1641.1|1640.5|1640.2|48
1580791500000|2020-02-04 04:45:00|1640.5|1640.2|1640.6|1640.3|1641|1640.7|1640.5|1640.2|35
1580791800000|2020-02-04 04:50:00|1640.5|1640.2|1640.3|1640|1640.8|1640.5|1640.2|1639.9|19
1580792100000|2020-02-04 04:55:00|1640.2|1639.9|1640.2|1639.9|1640.4|1640.1|1640|1639.7|17
1580792400000|2020-02-04 05:00:00|1640.1|1639.8|1640.7|1640.4|1640.9|1640.6|1639.7|1639.4|104
1580792700000|2020-02-04 05:05:00|1640.8|1640.5|1641.1|1640.8|1641.3|1641|1640.4|1640.1|206
1580793000000|2020-02-04 05:10:00|1641|1640.7|1641|1640.7|1641.1|1640.8|1640.5|1640.2|66
1580793300000|2020-02-04 05:15:00|1640.9|1640.6|1641.4|1641.1|1641.8|1641.5|1640.8|1640.5|60
1580793600000|2020-02-04 05:20:00|1641.5|1641.2|1640.5|1640.2|1641.6|1641.3|1640.4|1640.1|124
1580793900000|2020-02-04 05:25:00|1640.4|1640.1|1640.5|1640.2|1640.9|1640.6|1640.3|1640|60
1580794200000|2020-02-04 05:30:00|1640.6|1640.3|1640.1|1639.8|1640.6|1640.3|1639.7|1639.4|507
1580794500000|2020-02-04 05:35:00|1640.2|1639.9|1641|1640.7|1641.1|1640.8|1640.2|1639.9|486
1580794800000|2020-02-04 05:40:00|1641.1|1640.8|1641.4|1641.1|1642.2|1641.9|1640.8|1640.5|231
1580795100000|2020-02-04 05:45:00|1641.5|1641.2|1641.7|1641.4|1641.9|1641.6|1641.1|1640.8|84
1580795400000|2020-02-04 05:50:00|1641.8|1641.5|1640.8|1640.5|1642.1|1641.8|1640.7|1640.4|78
1580795700000|2020-02-04 05:55:00|1640.9|1640.6|1641.1|1640.8|1641.3|1641|1640.7|1640.4|41
1580796000000|2020-02-04 06:00:00|1641|1640.7|1641.3|1641|1641.5|1641.2|1640.8|1640.5|73
1580796300000|2020-02-04 06:05:00|1641.2|1640.9|1641.3|1641|1641.7|1641.4|1641.1|1640.8|26
1580796600000|2020-02-04 06:10:00|1641.4|1641.1|1641.7|1641.4|1641.8|1641.5|1640.8|1640.5|19
1580796900000|2020-02-04 06:15:00|1641.6|1641.3|1642.6|1642.3|1643.3|1643|1641.5|1641.2|113
1580797200000|2020-02-04 06:20:00|1642.5|1642.2|1642.5|1642.2|1643|1642.7|1642.3|1642|65
1580797500000|2020-02-04 06:25:00|1642.4|1642.1|1642.1|1641.8|1642.8|1642.5|1642.1|1641.8|36
1580797800000|2020-02-04 06:30:00|1642.2|1641.9|1642.1|1641.8|1642.2|1641.9|1641.8|1641.5|30
1580798100000|2020-02-04 06:35:00|1642|1641.7|1642.2|1641.9|1642.5|1642.2|1642|1641.7|25
1580798400000|2020-02-04 06:40:00|1642.3|1642|1642.9|1642.6|1643.1|1642.8|1642.2|1641.9|25
1580798700000|2020-02-04 06:45:00|1643|1642.7|1642.8|1642.5|1643|1642.7|1642.5|1642.2|28
1580799000000|2020-02-04 06:50:00|1642.7|1642.4|1643|1642.7|1643|1642.7|1642.4|1642.1|31
1580799300000|2020-02-04 06:55:00|1642.9|1642.6|1643.3|1643|1644.3|1644|1642.8|1642.5|176
1580799600000|2020-02-04 07:00:00|1643.4|1643.1|1642.2|1641.9|1643.9|1643.6|1642.1|1641.8|243
1580799900000|2020-02-04 07:05:00|1642.3|1642|1641.2|1640.9|1642.4|1642.1|1640.9|1640.6|151
1580800200000|2020-02-04 07:10:00|1641.1|1640.8|1641.6|1641.3|1642.1|1641.8|1641.1|1640.8|45
1580800500000|2020-02-04 07:15:00|1641.5|1641.2|1641.1|1640.8|1641.8|1641.5|1640.6|1640.3|62
1580800800000|2020-02-04 07:20:00|1641|1640.7|1640.7|1640.4|1641.3|1641|1640.7|1640.4|46
1580801100000|2020-02-04 07:25:00|1640.6|1640.3|1641.3|1641|1641.4|1641.1|1640.6|1640.3|65
1580801400000|2020-02-04 07:30:00|1641.2|1640.9|1640.7|1640.4|1641.3|1641|1640.5|1640.2|66
1580801700000|2020-02-04 07:35:00|1640.8|1640.5|1640.4|1640.1|1641.2|1640.9|1640.3|1640|99
1580802000000|2020-02-04 07:40:00|1640.5|1640.2|1640.8|1640.5|1640.9|1640.6|1639.8|1639.5|68
1580802300000|2020-02-04 07:45:00|1640.7|1640.4|1641.4|1641.1|1641.7|1641.4|1640.6|1640.3|45
1580802600000|2020-02-04 07:50:00|1641.5|1641.2|1642.3|1642|1642.4|1642.1|1641|1640.7|55
1580802900000|2020-02-04 07:55:00|1642.2|1641.9|1642.8|1642.5|1642.8|1642.5|1641.7|1641.4|81
1580803200000|2020-02-04 08:00:00|1642.6|1642.3|1643.6|1643.3|1643.7|1643.4|1641.9|1641.6|262
1580803500000|2020-02-04 08:05:00|1643.5|1643.2|1646.2|1645.9|1646.3|1646|1643.5|1643.2|293
1580803800000|2020-02-04 08:10:00|1646.3|1646|1646.3|1646|1647|1646.7|1645.7|1645.4|281
1580804100000|2020-02-04 08:15:00|1646.5|1646.2|1647.4|1647.1|1647.7|1647.4|1646.3|1646|180
1580804400000|2020-02-04 08:20:00|1647.6|1647.3|1648|1647.7|1649|1648.7|1646.9|1646.6|325
1580804700000|2020-02-04 08:25:00|1647.9|1647.6|1649.2|1648.9|1650|1649.7|1647.8|1647.5|396
1580805000000|2020-02-04 08:30:00|1649.1|1648.8|1647.3|1647|1649.2|1648.9|1647|1646.7|278
1580805300000|2020-02-04 08:35:00|1647.4|1647.1|1647.3|1647|1647.8|1647.5|1646.5|1646.2|118
1580805600000|2020-02-04 08:40:00|1647.4|1647.1|1647.3|1647|1647.9|1647.6|1646.8|1646.5|114
1580805900000|2020-02-04 08:45:00|1647.4|1647.1|1647.3|1647|1647.9|1647.6|1646.9|1646.6|57
1580806200000|2020-02-04 08:50:00|1647.2|1646.9|1648.2|1647.9|1648.8|1648.5|1647.2|1646.9|148
1580806500000|2020-02-04 08:55:00|1648.1|1647.8|1648.1|1647.8|1648.7|1648.4|1647.6|1647.3|85
1580806800000|2020-02-04 09:00:00|1647.7|1647.4|1648.6|1648.3|1648.7|1648.4|1647.5|1647.2|182
1580807100000|2020-02-04 09:05:00|1648.5|1648.2|1648.2|1647.9|1648.9|1648.6|1647.7|1647.4|170
1580807400000|2020-02-04 09:10:00|1648.1|1647.8|1647.7|1647.4|1648.4|1648.1|1647.5|1647.2|127
1580807700000|2020-02-04 09:15:00|1647.8|1647.5|1647.4|1647.1|1648.1|1647.8|1647.3|1647|114
1580808000000|2020-02-04 09:20:00|1647.5|1647.2|1647.9|1647.6|1648.1|1647.8|1647.5|1647.2|84
1580808300000|2020-02-04 09:25:00|1648|1647.7|1647.9|1647.6|1648.1|1647.8|1647.5|1647.2|88
1580808600000|2020-02-04 09:30:00|1648|1647.7|1648.7|1648.4|1648.9|1648.6|1647.9|1647.6|113
1580808900000|2020-02-04 09:35:00|1648.8|1648.5|1650|1649.7|1650.3|1650|1648.7|1648.4|303
1580809200000|2020-02-04 09:40:00|1650.1|1649.8|1649.4|1649.1|1650.3|1650|1649.2|1648.9|60
1580809500000|2020-02-04 09:45:00|1649.5|1649.2|1650.3|1650|1650.6|1650.3|1649.3|1649|76
1580809800000|2020-02-04 09:50:00|1650.4|1650.1|1650.6|1650.3|1651.2|1650.9|1650.3|1650|198
1580810100000|2020-02-04 09:55:00|1650.7|1650.4|1650.6|1650.3|1650.9|1650.6|1650.3|1650|128
1580810400000|2020-02-04 10:00:00|1650.7|1650.4|1651|1650.7|1651|1650.7|1649.9|1649.6|160
1580810700000|2020-02-04 10:05:00|1650.9|1650.6|1650.1|1649.8|1650.9|1650.6|1649.8|1649.5|218
1580811000000|2020-02-04 10:10:00|1650.2|1649.9|1649.6|1649.3|1650.6|1650.3|1649.4|1649.1|368
1580811300000|2020-02-04 10:15:00|1649.5|1649.2|1649.3|1649|1650.3|1650|1649.2|1648.9|202
1580811600000|2020-02-04 10:20:00|1649.2|1648.9|1649.8|1649.5|1649.8|1649.5|1649.2|1648.9|179
1580811900000|2020-02-04 10:25:00|1649.7|1649.4|1650|1649.7|1650.2|1649.9|1649.6|1649.3|137
1580812200000|2020-02-04 10:30:00|1650.1|1649.8|1650|1649.7|1650.3|1650|1649.8|1649.5|188
1580812500000|2020-02-04 10:35:00|1649.9|1649.6|1649.9|1649.6|1650.2|1649.9|1649.7|1649.4|103
1580812800000|2020-02-04 10:40:00|1649.8|1649.5|1649.7|1649.4|1650|1649.7|1649.5|1649.2|237
1580813100000|2020-02-04 10:45:00|1649.6|1649.3|1649.3|1649|1649.9|1649.6|1649.2|1648.9|138
1580813400000|2020-02-04 10:50:00|1649.2|1648.9|1649.6|1649.3|1649.8|1649.5|1649.2|1648.9|81
1580813700000|2020-02-04 10:55:00|1649.5|1649.2|1649.1|1648.8|1649.7|1649.4|1649|1648.7|116
1580814000000|2020-02-04 11:00:00|1649|1648.7|1649.3|1649|1649.3|1649|1648.7|1648.4|145
1580814300000|2020-02-04 11:05:00|1649.2|1648.9|1649.6|1649.3|1649.7|1649.4|1648.8|1648.5|158
1580814600000|2020-02-04 11:10:00|1649.7|1649.4|1651.2|1650.9|1651.5|1651.2|1649.7|1649.4|270
1580814900000|2020-02-04 11:15:00|1651.1|1650.8|1651|1650.7|1651.9|1651.6|1651|1650.7|196
1580815200000|2020-02-04 11:20:00|1651.1|1650.8|1650.4|1650.1|1651.2|1650.9|1650.3|1650|79
1580815500000|2020-02-04 11:25:00|1650.3|1650|1650.4|1650.1|1650.5|1650.2|1649.9|1649.6|153
1580815800000|2020-02-04 11:30:00|1650.5|1650.2|1651.3|1651|1651.8|1651.5|1650.5|1650.2|116
1580816100000|2020-02-04 11:35:00|1651.2|1650.9|1650.6|1650.3|1651.3|1651|1650.4|1650.1|148
1580816400000|2020-02-04 11:40:00|1650.5|1650.2|1650.8|1650.5|1651|1650.7|1650|1649.7|158
1580816700000|2020-02-04 11:45:00|1651|1650.7|1652.2|1651.9|1652.3|1652|1650.8|1650.5|299
1580817000000|2020-02-04 11:50:00|1652.1|1651.8|1651.9|1651.6|1652.5|1652.2|1651.6|1651.3|188
1580817300000|2020-02-04 11:55:00|1651.8|1651.5|1651.6|1651.3|1652.2|1651.9|1651.5|1651.2|157
1580817600000|2020-02-04 12:00:00|1651.4|1651.1|1651.2|1650.9|1652.2|1651.9|1651.1|1650.8|240
1580817900000|2020-02-04 12:05:00|1651.3|1651|1651.3|1651|1651.7|1651.4|1651|1650.7|120
1580818200000|2020-02-04 12:10:00|1651.4|1651.1|1651.2|1650.9|1651.7|1651.4|1651.1|1650.8|149
1580818500000|2020-02-04 12:15:00|1651.3|1651|1651.8|1651.5|1652.1|1651.8|1651.2|1650.9|89
1580818800000|2020-02-04 12:20:00|1651.7|1651.4|1651.4|1651.1|1651.8|1651.5|1651|1650.7|71
1580819100000|2020-02-04 12:25:00|1651.3|1651|1652.5|1652.2|1652.9|1652.6|1650.8|1650.5|509
1580819400000|2020-02-04 12:30:00|1652.6|1652.3|1652.7|1652.4|1653.3|1653|1651.9|1651.6|298
1580819700000|2020-02-04 12:35:00|1652.8|1652.5|1652.8|1652.5|1653.4|1653.1|1652.5|1652.2|178
1580820000000|2020-02-04 12:40:00|1652.9|1652.6|1653.5|1653.2|1653.9|1653.6|1652.9|1652.6|272
1580820300000|2020-02-04 12:45:00|1653.4|1653.1|1652.7|1652.4|1653.5|1653.2|1652.5|1652.2|139
1580820600000|2020-02-04 12:50:00|1652.8|1652.5|1653.3|1653|1653.6|1653.3|1652.7|1652.4|130
1580820900000|2020-02-04 12:55:00|1653.4|1653.1|1653.6|1653.3|1653.7|1653.4|1653.2|1652.9|177
1580821200000|2020-02-04 13:00:00|1653.7|1653.4|1652.9|1652.6|1653.7|1653.4|1652.5|1652.2|183
1580821500000|2020-02-04 13:05:00|1653|1652.7|1653.4|1653.1|1653.7|1653.4|1652.2|1651.9|295
1580821800000|2020-02-04 13:10:00|1653.5|1653.2|1653.5|1653.2|1653.9|1653.6|1653.4|1653.1|363
1580822100000|2020-02-04 13:15:00|1653.6|1653.3|1652.4|1652.1|1653.7|1653.4|1652.1|1651.8|371
1580822400000|2020-02-04 13:20:00|1652.3|1652|1653.1|1652.8|1653.3|1653|1652.3|1652|181
1580822700000|2020-02-04 13:25:00|1653|1652.7|1653.6|1653.3|1653.7|1653.4|1652.9|1652.6|219
1580823000000|2020-02-04 13:30:00|1653.7|1653.4|1653.5|1653.2|1653.9|1653.6|1653.4|1653.1|463
1580823300000|2020-02-04 13:35:00|1653.6|1653.3|1654.1|1653.8|1654.1|1653.8|1653.5|1653.2|279
1580823600000|2020-02-04 13:40:00|1654|1653.7|1655.8|1655.5|1656|1655.7|1654|1653.7|766
1580823900000|2020-02-04 13:45:00|1655.7|1655.4|1655.6|1655.3|1656.1|1655.8|1655|1654.7|855
1580824200000|2020-02-04 13:50:00|1655.7|1655.4|1655.6|1655.3|1656.4|1656.1|1655.5|1655.2|475
1580824500000|2020-02-04 13:55:00|1655.7|1655.4|1656.4|1656.1|1656.8|1656.5|1655.7|1655.4|481
1580824800000|2020-02-04 14:00:00|1656.3|1656|1653.8|1653.5|1656.5|1656.2|1653.8|1653.5|1012
1580825100000|2020-02-04 14:05:00|1653.7|1653.4|1654.7|1654.4|1654.8|1654.5|1652.7|1652.4|1487
1580825400000|2020-02-04 14:10:00|1654.6|1654.3|1653|1652.7|1655|1654.7|1652.6|1652.3|560
1580825700000|2020-02-04 14:15:00|1652.9|1652.6|1650.7|1650.4|1652.9|1652.6|1650.5|1650.2|1497
1580826000000|2020-02-04 14:20:00|1650.8|1650.5|1651.5|1651.2|1652.2|1651.9|1650.6|1650.3|923
1580826300000|2020-02-04 14:25:00|1651.4|1651.1|1651.6|1651.3|1651.7|1651.4|1650.6|1650.3|863
1580826600000|2020-02-04 14:30:00|1651.5|1651.2|1651.6|1651.3|1653.4|1653.1|1650.7|1650.4|5881
1580826900000|2020-02-04 14:35:00|1651.5|1651.2|1649.7|1649.4|1653.3|1653|1649.6|1649.3|3666
1580827200000|2020-02-04 14:40:00|1650|1649.7|1653.9|1653.6|1654.4|1654.1|1650|1649.7|2382
1580827500000|2020-02-04 14:45:00|1654.1|1653.8|1658|1657.7|1658.1|1657.8|1654|1653.7|2954
1580827800000|2020-02-04 14:50:00|1658.1|1657.8|1657.3|1657|1658.6|1658.3|1655.7|1655.4|2351
1580828100000|2020-02-04 14:55:00|1657.2|1656.9|1655.1|1654.8|1657.3|1657|1654.7|1654.4|2193
1580828400000|2020-02-04 15:00:00|1655.2|1654.9|1653.5|1653.2|1655.7|1655.4|1653.1|1652.8|1905
1580828700000|2020-02-04 15:05:00|1653.6|1653.3|1653.3|1653|1654.2|1653.9|1652.6|1652.3|1737
1580829000000|2020-02-04 15:10:00|1653.6|1653.3|1652|1651.7|1654.3|1654|1651.2|1650.9|1826
1580829300000|2020-02-04 15:15:00|1651.7|1651.4|1652.9|1652.6|1652.9|1652.6|1650.8|1650.5|1113
1580829600000|2020-02-04 15:20:00|1653|1652.7|1653.7|1653.4|1654.4|1654.1|1651.9|1651.6|1130
1580829900000|2020-02-04 15:25:00|1653.8|1653.5|1655.9|1655.6|1655.9|1655.6|1653.8|1653.5|1088
1580830200000|2020-02-04 15:30:00|1656|1655.7|1655.8|1655.5|1656.4|1656.1|1655.1|1654.8|1932
1580830500000|2020-02-04 15:35:00|1655.9|1655.6|1656.9|1656.6|1657.7|1657.4|1655.9|1655.6|1171
1580830800000|2020-02-04 15:40:00|1657|1656.7|1656.2|1655.9|1657.3|1657|1656|1655.7|1022
1580831100000|2020-02-04 15:45:00|1656.3|1656|1655.9|1655.6|1656.7|1656.4|1655|1654.7|1192
1580831400000|2020-02-04 15:50:00|1655.8|1655.5|1655.2|1654.9|1656.1|1655.8|1654.4|1654.1|1074
1580831700000|2020-02-04 15:55:00|1655.1|1654.8|1655.2|1654.9|1656.5|1656.2|1654.3|1654|937
1580832000000|2020-02-04 16:00:00|1655.1|1654.8|1654.1|1653.8|1655.7|1655.4|1653.9|1653.6|989
1580832300000|2020-02-04 16:05:00|1654.2|1653.9|1653.2|1652.9|1655.1|1654.8|1652.7|1652.4|983
1580832600000|2020-02-04 16:10:00|1653.1|1652.8|1654.5|1654.2|1654.7|1654.4|1652.8|1652.5|1064
1580832900000|2020-02-04 16:15:00|1654.6|1654.3|1654.8|1654.5|1655.1|1654.8|1653.7|1653.4|897
1580833200000|2020-02-04 16:20:00|1654.9|1654.6|1655.6|1655.3|1656.1|1655.8|1654.9|1654.6|767
1580833500000|2020-02-04 16:25:00|1655.7|1655.4|1656.7|1656.4|1657.4|1657.1|1655.5|1655.2|1226
1580833800000|2020-02-04 16:30:00|1656.8|1656.5|1656.9|1656.6|1657.8|1657.5|1656.3|1656|1161
1580834100000|2020-02-04 16:35:00|1657|1656.7|1657.2|1656.9|1657.6|1657.3|1656.5|1656.2|626
1580834400000|2020-02-04 16:40:00|1657.3|1657|1656.6|1656.3|1657.4|1657.1|1656.5|1656.2|857
1580834700000|2020-02-04 16:45:00|1656.5|1656.2|1657.2|1656.9|1658|1657.7|1656.3|1656|1663
1580835000000|2020-02-04 16:50:00|1657.1|1656.8|1655.3|1655|1657.2|1656.9|1655|1654.7|931
1580835300000|2020-02-04 16:55:00|1655.2|1654.9|1656.9|1656.6|1657|1656.7|1655.2|1654.9|926
1580835600000|2020-02-04 17:00:00|1657|1656.7|1657.7|1657.4|1657.8|1657.5|1656.8|1656.5|1089
1580835900000|2020-02-04 17:05:00|1657.6|1657.3|1658.6|1658.3|1658.7|1658.4|1657.2|1656.9|1011
1580836200000|2020-02-04 17:10:00|1658.7|1658.4|1659.1|1658.8|1659.2|1658.9|1658.4|1658.1|702
1580836500000|2020-02-04 17:15:00|1659.2|1658.9|1658.6|1658.3|1659.6|1659.3|1658.1|1657.8|1701
1580836800000|2020-02-04 17:20:00|1658.7|1658.4|1660.1|1659.8|1660.2|1659.9|1658.6|1658.3|788
1580837100000|2020-02-04 17:25:00|1660.2|1659.9|1660.5|1660.2|1661.5|1661.2|1659.9|1659.6|1887
1580837400000|2020-02-04 17:30:00|1660.4|1660.1|1659|1658.7|1660.7|1660.4|1658.7|1658.4|611
1580837700000|2020-02-04 17:35:00|1659.1|1658.8|1659.2|1658.9|1659.6|1659.3|1658.6|1658.3|528
1580838000000|2020-02-04 17:40:00|1659.3|1659|1659.6|1659.3|1659.7|1659.4|1659|1658.7|464
1580838300000|2020-02-04 17:45:00|1659.7|1659.4|1659.1|1658.8|1660.2|1659.9|1658.9|1658.6|717
1580838600000|2020-02-04 17:50:00|1659.2|1658.9|1659.2|1658.9|1659.6|1659.3|1658.4|1658.1|1147
1580838900000|2020-02-04 17:55:00|1659.1|1658.8|1659.4|1659.1|1659.6|1659.3|1658.9|1658.6|442
1580839200000|2020-02-04 18:00:00|1659.5|1659.2|1660|1659.7|1660.2|1659.9|1659.1|1658.8|740
1580839500000|2020-02-04 18:05:00|1659.9|1659.6|1659.5|1659.2|1660.1|1659.8|1659.2|1658.9|681
1580839800000|2020-02-04 18:10:00|1659.6|1659.3|1658.3|1658|1660|1659.7|1658.3|1658|439
1580840100000|2020-02-04 18:15:00|1658.4|1658.1|1658.1|1657.8|1658.4|1658.1|1657.6|1657.3|486
1580840400000|2020-02-04 18:20:00|1658|1657.7|1658|1657.7|1658|1657.7|1657.5|1657.2|474
1580840700000|2020-02-04 18:25:00|1657.9|1657.6|1658.2|1657.9|1658.3|1658|1657.4|1657.1|554
1580841000000|2020-02-04 18:30:00|1658.1|1657.8|1658.7|1658.4|1658.7|1658.4|1657.8|1657.5|394
1580841300000|2020-02-04 18:35:00|1658.8|1658.5|1658.7|1658.4|1658.8|1658.5|1658.3|1658|448
1580841600000|2020-02-04 18:40:00|1658.6|1658.3|1658.6|1658.3|1658.7|1658.4|1657.8|1657.5|398
1580841900000|2020-02-04 18:45:00|1658.5|1658.2|1658.9|1658.6|1659.2|1658.9|1658.4|1658.1|628
1580842200000|2020-02-04 18:50:00|1658.8|1658.5|1659.2|1658.9|1659.3|1659|1658.5|1658.2|446
1580842500000|2020-02-04 18:55:00|1659.1|1658.8|1659.4|1659.1|1659.6|1659.3|1658.8|1658.5|471
1580842800000|2020-02-04 19:00:00|1659.5|1659.2|1660.9|1660.6|1660.9|1660.6|1659.4|1659.1|1152
1580843100000|2020-02-04 19:05:00|1660.8|1660.5|1661.1|1660.8|1661.4|1661.1|1660.4|1660.1|998
1580843400000|2020-02-04 19:10:00|1661.2|1660.9|1661|1660.7|1661.3|1661|1660.6|1660.3|506
1580843700000|2020-02-04 19:15:00|1661.1|1660.8|1660.5|1660.2|1661.2|1660.9|1660.3|1660|568
1580844000000|2020-02-04 19:20:00|1660.6|1660.3|1660.5|1660.2|1661.7|1661.4|1660.3|1660|1254
1580844300000|2020-02-04 19:25:00|1660.3|1660|1659.3|1659|1660.6|1660.3|1659.3|1659|981
1580844600000|2020-02-04 19:30:00|1659.2|1658.9|1658.9|1658.6|1659.8|1659.5|1658.9|1658.6|1081
1580844900000|2020-02-04 19:35:00|1659|1658.7|1659.8|1659.5|1660.4|1660.1|1659|1658.7|728
1580845200000|2020-02-04 19:40:00|1659.7|1659.4|1660.4|1660.1|1660.6|1660.3|1659.6|1659.3|744
1580845500000|2020-02-04 19:45:00|1660.5|1660.2|1660.3|1660|1660.7|1660.4|1660|1659.7|422
1580845800000|2020-02-04 19:50:00|1660.4|1660.1|1659.4|1659.1|1660.4|1660.1|1659.3|1659|528
1580846100000|2020-02-04 19:55:00|1659.3|1659|1658.7|1658.4|1659.7|1659.4|1658.6|1658.3|633
1580846400000|2020-02-04 20:00:00|1658.6|1658.3|1658.6|1658.3|1659|1658.7|1658|1657.7|792
1580846700000|2020-02-04 20:05:00|1658.5|1658.2|1658.2|1657.9|1658.6|1658.3|1658.1|1657.8|598
1580847000000|2020-02-04 20:10:00|1658.1|1657.8|1658.1|1657.8|1659.1|1658.8|1657.9|1657.6|839
1580847300000|2020-02-04 20:15:00|1658.2|1657.9|1658.7|1658.4|1658.7|1658.4|1657.4|1657.1|958
1580847600000|2020-02-04 20:20:00|1658.6|1658.3|1658.3|1658|1659.6|1659.3|1658.3|1658|1165
1580847900000|2020-02-04 20:25:00|1658.4|1658.1|1659.1|1658.8|1659.5|1659.2|1658.1|1657.8|1562
1580848200000|2020-02-04 20:30:00|1659.2|1658.9|1657.6|1657.3|1659.7|1659.4|1657.6|1657.3|1334
1580848500000|2020-02-04 20:35:00|1657.7|1657.4|1657.5|1657.2|1658.1|1657.8|1657|1656.7|1642
1580848800000|2020-02-04 20:40:00|1657.4|1657.1|1656.8|1656.5|1657.7|1657.4|1656.7|1656.4|1788
1580849100000|2020-02-04 20:45:00|1656.7|1656.4|1656.8|1656.5|1657.8|1657.5|1655.9|1655.6|2288
1580849400000|2020-02-04 20:50:00|1656.5|1656.2|1655.1|1654.8|1656.7|1656.4|1654.6|1654.3|2831
1580849700000|2020-02-04 20:55:00|1655|1654.7|1655.9|1655.6|1656.6|1656.3|1654.6|1654.3|10902
1580850000000|2020-02-04 21:00:00|1655.8|1655.5|1655.8|1655.5|1656.2|1655.9|1654.6|1654.3|3622
1580850300000|2020-02-04 21:05:00|1655.9|1655.6|1657.9|1657.6|1657.9|1657.6|1655.1|1654.8|1119
1580850600000|2020-02-04 21:10:00|1657.8|1657.5|1660.6|1659.8|1660.7|1660|1657|1656.7|2388
1580850900000|2020-02-04 21:15:00|1660.5|1659.7|1660.6|1659.8|1660.7|1659.9|1660.5|1659.7|0
1580851200000|2020-02-04 21:20:00|1660.5|1659.7|1660.3|1659.5|1660.6|1659.8|1660.2|1659.4|0
1580851500000|2020-02-04 21:25:00|1660.1|1659.3|1660|1659.2|1660.2|1659.4|1659.9|1659.1|0
1580851800000|2020-02-04 21:30:00|1659.8|1659.5|1660.5|1660.2|1660.6|1660.3|1659.5|1659.2|303
1580852100000|2020-02-04 21:35:00|1660.6|1660.3|1660.8|1660.5|1660.8|1660.5|1660.3|1660|280
1580852400000|2020-02-04 21:40:00|1660.7|1660.4|1661.8|1661.5|1661.9|1661.6|1660.4|1660.1|409
1580852700000|2020-02-04 21:45:00|1661.9|1661.6|1661.4|1661.1|1662.1|1661.8|1660.1|1659.8|314
1580853000000|2020-02-04 21:50:00|1661.3|1661|1660.9|1660.6|1661.7|1661.4|1660.9|1660.6|151
1580853300000|2020-02-04 21:55:00|1661|1660.7|1661.4|1660.6|1661.5|1661.1|1660.9|1660.6|169
1580853600000|2020-02-04 22:00:00|1661.3|1660.5|1661.6|1660.8|1661.6|1660.8|1661.3|1660.5|0
1580853900000|2020-02-04 22:05:00|1661.7|1660.9|1661.8|1661|1661.9|1661.1|1661.6|1660.8|0
1580854200000|2020-02-04 22:10:00|1661.7|1660.9|1661.4|1660.6|1662|1661.2|1661.3|1660.5|0
1580854500000|2020-02-04 22:15:00|1661.6|1660.8|1661.6|1660.8|1661.8|1661|1661.3|1660.5|0
1580854800000|2020-02-04 22:20:00|1661.5|1660.7|1661.5|1660.7|1661.6|1660.8|1661.5|1660.7|0
1580855100000|2020-02-04 22:25:00|1661.4|1660.6|1661.6|1660.8|1661.6|1660.8|1661.4|1660.6|0
1580855700000|2020-02-04 22:35:00|1661.5|1660.7|1661.4|1660.6|1661.5|1660.7|1661.3|1660.5|0
1580856000000|2020-02-04 22:40:00|1661.5|1660.7|1661|1660.2|1661.5|1660.7|1661|1660.2|0
1580856300000|2020-02-04 22:45:00|1661.1|1660.3|1661|1660.2|1661.1|1660.3|1661|1660.2|0
1580856600000|2020-02-04 22:50:00|1661.1|1660.3|1661.1|1660.3|1661.3|1660.5|1661.1|1660.3|0
1580856900000|2020-02-04 22:55:00|1661.2|1660.4|1661.4|1660.6|1661.4|1660.6|1661.1|1660.3|0
1580857200000|2020-02-04 23:00:00|1660.9|1660.5|1660.1|1659.8|1660.9|1660.5|1658.9|1658.6|184
1580857500000|2020-02-04 23:05:00|1660|1659.7|1659.7|1659.4|1660.2|1659.9|1659.7|1659.4|40
1580857800000|2020-02-04 23:10:00|1659.8|1659.5|1660|1659.7|1660.3|1660|1659.7|1659.4|16
1580858100000|2020-02-04 23:15:00|1659.9|1659.6|1660.3|1660|1660.3|1660|1659.8|1659.5|18
1580858400000|2020-02-04 23:20:00|1660.2|1659.9|1661.1|1660.8|1661.1|1660.8|1660.2|1659.9|26
1580858700000|2020-02-04 23:25:00|1661|1660.7|1660.6|1660.3|1661.3|1661|1660.4|1660.1|40
1580859000000|2020-02-04 23:30:00|1660.7|1660.4|1659.6|1659.3|1660.7|1660.4|1659.4|1659.1|24
1580859300000|2020-02-04 23:35:00|1659.7|1659.4|1659|1658.7|1659.8|1659.5|1658.7|1658.4|66
1580859600000|2020-02-04 23:40:00|1659.1|1658.8|1658.5|1658.2|1659.3|1659|1658.2|1657.9|92
1580859900000|2020-02-04 23:45:00|1658.4|1658.1|1658.4|1658.1|1658.7|1658.4|1658.1|1657.8|80
1580860200000|2020-02-04 23:50:00|1658.5|1658.2|1657.5|1657.2|1658.5|1658.2|1657.4|1657.1|52
1580860500000|2020-02-04 23:55:00|1657.4|1657.1|1657.7|1657.4|1658|1657.7|1657.4|1657.1|42
1580860800000|2020-02-05 00:00:00|1657.8|1657.5|1657.1|1656.8|1657.8|1657.5|1656.6|1656.3|176
1580861100000|2020-02-05 00:05:00|1657.2|1656.9|1657.7|1657.4|1657.7|1657.4|1656.8|1656.5|39
1580861400000|2020-02-05 00:10:00|1657.6|1657.3|1658.7|1658.4|1659.6|1659.3|1657.6|1657.3|77
1580861700000|2020-02-05 00:15:00|1658.8|1658.5|1658.8|1658.5|1659.8|1659.5|1658.6|1658.3|60
1580862000000|2020-02-05 00:20:00|1658.9|1658.6|1657.2|1656.9|1659.1|1658.8|1657|1656.7|64
1580862300000|2020-02-05 00:25:00|1657.3|1657|1657|1656.7|1658|1657.7|1656.8|1656.5|39
1580862600000|2020-02-05 00:30:00|1656.9|1656.6|1657.1|1656.8|1657.7|1657.4|1656.7|1656.4|34
1580862900000|2020-02-05 00:35:00|1657|1656.7|1657.1|1656.8|1657.7|1657.4|1656.9|1656.6|35
1580863200000|2020-02-05 00:40:00|1657.2|1656.9|1657|1656.7|1657.2|1656.9|1656.7|1656.4|17
1580863500000|2020-02-05 00:45:00|1656.7|1656.4|1656.4|1656.1|1656.8|1656.5|1656.1|1655.8|106
1580863800000|2020-02-05 00:50:00|1656.5|1656.2|1657.1|1656.8|1657.2|1656.9|1656.1|1655.8|197
1580864100000|2020-02-05 00:55:00|1657.2|1656.9|1656.8|1656.5|1657.3|1657|1656.2|1655.9|72
1580864400000|2020-02-05 01:00:00|1656.7|1656.4|1655.9|1655.6|1657|1656.7|1655.6|1655.3|94
1580864700000|2020-02-05 01:05:00|1655.8|1655.5|1656.6|1656.3|1656.7|1656.4|1655.8|1655.5|65
1580865000000|2020-02-05 01:10:00|1656.5|1656.2|1657|1656.7|1657.2|1656.9|1656.3|1656|54
1580865300000|2020-02-05 01:15:00|1656.9|1656.6|1656.8|1656.5|1657.3|1657|1656.6|1656.3|37
1580865600000|2020-02-05 01:20:00|1656.9|1656.6|1656.6|1656.3|1657|1656.7|1656.2|1655.9|21
1580865900000|2020-02-05 01:25:00|1656.5|1656.2|1656.5|1656.2|1657|1656.7|1656.1|1655.8|48
1580866200000|2020-02-05 01:30:00|1656.6|1656.3|1655.1|1654.8|1657.2|1656.9|1655|1654.7|132
1580866500000|2020-02-05 01:35:00|1655|1654.7|1656.6|1656.3|1656.7|1656.4|1654.7|1654.4|172
1580866800000|2020-02-05 01:40:00|1656.7|1656.4|1656.7|1656.4|1656.9|1656.6|1656.1|1655.8|60
1580867100000|2020-02-05 01:45:00|1656.8|1656.5|1657.6|1657.3|1657.8|1657.5|1656.1|1655.8|150
1580867400000|2020-02-05 01:50:00|1657.5|1657.2|1658.8|1658.5|1658.8|1658.5|1656.9|1656.6|121
1580867700000|2020-02-05 01:55:00|1658.9|1658.6|1659.6|1659.3|1659.8|1659.5|1658.8|1658.5|270
1580868000000|2020-02-05 02:00:00|1659.7|1659.4|1658.4|1658.1|1659.7|1659.4|1658.1|1657.8|84
1580868300000|2020-02-05 02:05:00|1658.3|1658|1658.4|1658.1|1659.2|1658.9|1658.2|1657.9|66
1580868600000|2020-02-05 02:10:00|1658.3|1658|1657.9|1657.6|1658.7|1658.4|1657.9|1657.6|117
1580868900000|2020-02-05 02:15:00|1657.8|1657.5|1657.9|1657.6|1658|1657.7|1657.5|1657.2|164
1580869200000|2020-02-05 02:20:00|1657.8|1657.5|1658|1657.7|1658.8|1658.5|1657.8|1657.5|117
1580869500000|2020-02-05 02:25:00|1657.9|1657.6|1657.7|1657.4|1658.1|1657.8|1657|1656.7|46
1580869800000|2020-02-05 02:30:00|1657.8|1657.5|1658|1657.7|1658.1|1657.8|1657.2|1656.9|26
1580870100000|2020-02-05 02:35:00|1658.1|1657.8|1658.3|1658|1658.4|1658.1|1657.8|1657.5|20
1580870400000|2020-02-05 02:40:00|1658.2|1657.9|1659|1658.7|1659.2|1658.9|1658.2|1657.9|246
1580870700000|2020-02-05 02:45:00|1659.1|1658.8|1658.5|1658.2|1659.1|1658.8|1657.8|1657.5|70
1580871000000|2020-02-05 02:50:00|1658.4|1658.1|1658.4|1658.1|1658.5|1658.2|1657.8|1657.5|21
1580871300000|2020-02-05 02:55:00|1658.5|1658.2|1657.6|1657.3|1658.5|1658.2|1657.5|1657.2|42
1580871600000|2020-02-05 03:00:00|1657.7|1657.4|1657.6|1657.3|1657.8|1657.5|1656.9|1656.6|37
1580871900000|2020-02-05 03:05:00|1657.7|1657.4|1657.2|1656.9|1657.7|1657.4|1657.1|1656.8|24
1580872200000|2020-02-05 03:10:00|1657.1|1656.8|1656.6|1656.3|1657.2|1656.9|1656.2|1655.9|56
1580872500000|2020-02-05 03:15:00|1656.5|1656.2|1657.4|1657.1|1657.6|1657.3|1656.5|1656.2|29
1580872800000|2020-02-05 03:20:00|1657.5|1657.2|1657.9|1657.6|1658|1657.7|1657.3|1657|17
1580873100000|2020-02-05 03:25:00|1657.8|1657.5|1657.5|1657.2|1658|1657.7|1657|1656.7|14
1580873400000|2020-02-05 03:30:00|1657.6|1657.3|1657.3|1657|1657.8|1657.5|1657.1|1656.8|12
1580873700000|2020-02-05 03:35:00|1657.4|1657.1|1658|1657.7|1658|1657.7|1657.2|1656.9|19
1580874000000|2020-02-05 03:40:00|1657.9|1657.6|1658.4|1658.1|1658.5|1658.2|1657.8|1657.5|25
1580874300000|2020-02-05 03:45:00|1658.5|1658.2|1658.5|1658.2|1658.6|1658.3|1658.2|1657.9|46
1580874600000|2020-02-05 03:50:00|1658.6|1658.3|1658.3|1658|1658.9|1658.6|1658.1|1657.8|47
1580874900000|2020-02-05 03:55:00|1658.2|1657.9|1658.2|1657.9|1658.3|1658|1657.9|1657.6|11
1580875200000|2020-02-05 04:00:00|1658.1|1657.8|1658.5|1658.2|1658.5|1658.2|1658|1657.7|19
1580875500000|2020-02-05 04:05:00|1658.6|1658.3|1658.5|1658.2|1658.9|1658.6|1658.4|1658.1|14
1580875800000|2020-02-05 04:10:00|1658.4|1658.1|1658.2|1657.9|1658.6|1658.3|1658|1657.7|11
1580876100000|2020-02-05 04:15:00|1658.1|1657.8|1658.2|1657.9|1658.3|1658|1658.1|1657.8|18
1580876400000|2020-02-05 04:20:00|1658.3|1658|1658|1657.7|1658.3|1658|1658|1657.7|17
1580876700000|2020-02-05 04:25:00|1658.1|1657.8|1658.4|1658.1|1658.4|1658.1|1658|1657.7|9
1580877000000|2020-02-05 04:30:00|1658.5|1658.2|1658.9|1658.6|1659.1|1658.8|1658.3|1658|22
1580877300000|2020-02-05 04:35:00|1659|1658.7|1658.6|1658.3|1659|1658.7|1658.5|1658.2|24
1580877600000|2020-02-05 04:40:00|1658.7|1658.4|1658.8|1658.5|1658.8|1658.5|1658.5|1658.2|8
1580877900000|2020-02-05 04:45:00|1658.9|1658.6|1658.9|1658.6|1659.3|1659|1658.7|1658.4|22
1580878200000|2020-02-05 04:50:00|1659|1658.7|1659|1658.7|1659.3|1659|1658.8|1658.5|28
1580878500000|2020-02-05 04:55:00|1659.1|1658.8|1658.9|1658.6|1659.2|1658.9|1658.8|1658.5|9
1580878800000|2020-02-05 05:00:00|1658.8|1658.5|1658.8|1658.5|1659.3|1659|1658.5|1658.2|20
1580879100000|2020-02-05 05:05:00|1658.7|1658.4|1659|1658.7|1659|1658.7|1658.7|1658.4|36
1580879400000|2020-02-05 05:10:00|1659.1|1658.8|1658.7|1658.4|1659.1|1658.8|1658.5|1658.2|20
1580879700000|2020-02-05 05:15:00|1658.6|1658.3|1657.9|1657.6|1658.7|1658.4|1657.8|1657.5|28
1580880000000|2020-02-05 05:20:00|1657.8|1657.5|1657.6|1657.3|1657.9|1657.6|1657.2|1656.9|50
1580880300000|2020-02-05 05:25:00|1657.7|1657.4|1657.6|1657.3|1658.1|1657.8|1657.5|1657.2|35
1580880600000|2020-02-05 05:30:00|1657.5|1657.2|1657.4|1657.1|1657.8|1657.5|1657.2|1656.9|48
1580880900000|2020-02-05 05:35:00|1657.3|1657|1656.6|1656.3|1657.4|1657.1|1656.5|1656.2|89
1580881200000|2020-02-05 05:40:00|1656.5|1656.2|1656.9|1656.6|1657.4|1657.1|1656.5|1656.2|62
1580881500000|2020-02-05 05:45:00|1657|1656.7|1655.9|1655.6|1657.3|1657|1655.7|1655.4|127
1580881800000|2020-02-05 05:50:00|1656|1655.7|1656.9|1656.6|1657|1656.7|1656|1655.7|43
1580882100000|2020-02-05 05:55:00|1656.8|1656.5|1656.7|1656.4|1656.9|1656.6|1656.3|1656|41
1580882400000|2020-02-05 06:00:00|1656.8|1656.5|1657.6|1657.3|1657.7|1657.4|1656.4|1656.1|45
1580882700000|2020-02-05 06:05:00|1657.5|1657.2|1658.1|1657.8|1658.6|1658.3|1657.3|1657|49
1580883000000|2020-02-05 06:10:00|1658|1657.7|1658|1657.7|1658.2|1657.9|1657.7|1657.4|69
1580883300000|2020-02-05 06:15:00|1657.9|1657.6|1657.4|1657.1|1658|1657.7|1657.2|1656.9|27
1580883600000|2020-02-05 06:20:00|1657.5|1657.2|1657.4|1657.1|1658|1657.7|1657.1|1656.8|91
1580883900000|2020-02-05 06:25:00|1657.3|1657|1657.4|1657.1|1657.6|1657.3|1657|1656.7|19
1580884200000|2020-02-05 06:30:00|1657.3|1657|1657.7|1657.4|1657.8|1657.5|1657.3|1657|18
1580884500000|2020-02-05 06:35:00|1657.6|1657.3|1657.5|1657.2|1657.9|1657.6|1657.5|1657.2|22
1580884800000|2020-02-05 06:40:00|1657.4|1657.1|1657.6|1657.3|1657.7|1657.4|1657.3|1657|37
1580885100000|2020-02-05 06:45:00|1657.5|1657.2|1657.4|1657.1|1657.6|1657.3|1657.2|1656.9|18
1580885400000|2020-02-05 06:50:00|1657.3|1657|1657.8|1657.5|1657.8|1657.5|1657.3|1657|25
1580885700000|2020-02-05 06:55:00|1657.7|1657.4|1657.3|1657|1657.7|1657.4|1657.2|1656.9|29
1580886000000|2020-02-05 07:00:00|1657.2|1656.9|1658|1657.7|1658.3|1658|1657.2|1656.9|202
1580886300000|2020-02-05 07:05:00|1658.1|1657.8|1657.6|1657.3|1658.2|1657.9|1657.1|1656.8|99
1580886600000|2020-02-05 07:10:00|1657.5|1657.2|1656.9|1656.6|1657.6|1657.3|1656.6|1656.3|46
1580886900000|2020-02-05 07:15:00|1656.8|1656.5|1657|1656.7|1657|1656.7|1656.4|1656.1|30
1580887200000|2020-02-05 07:20:00|1656.9|1656.6|1656.5|1656.2|1657|1656.7|1656.2|1655.9|18
1580887500000|2020-02-05 07:25:00|1656.4|1656.1|1656.8|1656.5|1657.1|1656.8|1656.4|1656.1|12
1580887800000|2020-02-05 07:30:00|1656.9|1656.6|1656.2|1655.9|1656.9|1656.6|1655.9|1655.6|56
1580888100000|2020-02-05 07:35:00|1656.1|1655.8|1656.7|1656.4|1656.7|1656.4|1656.1|1655.8|50
1580888400000|2020-02-05 07:40:00|1656.6|1656.3|1656.5|1656.2|1656.7|1656.4|1656.2|1655.9|24
1580888700000|2020-02-05 07:45:00|1656.6|1656.3|1657.1|1656.8|1657.2|1656.9|1656.5|1656.2|41
1580889000000|2020-02-05 07:50:00|1657.2|1656.9|1656.3|1656|1657.2|1656.9|1656.1|1655.8|57
1580889300000|2020-02-05 07:55:00|1656.2|1655.9|1656.2|1655.9|1656.6|1656.3|1655.9|1655.6|92
1580889600000|2020-02-05 08:00:00|1656.3|1656|1656.4|1656.1|1656.5|1656.2|1655.7|1655.4|108
1580889900000|2020-02-05 08:05:00|1656.5|1656.2|1658.1|1657.8|1658.5|1658.2|1656.5|1656.2|154
1580890200000|2020-02-05 08:10:00|1658|1657.7|1657.9|1657.6|1658.4|1658.1|1657.4|1657.1|39
1580890500000|2020-02-05 08:15:00|1658|1657.7|1657.8|1657.5|1658.1|1657.8|1657.4|1657.1|113
1580890800000|2020-02-05 08:20:00|1657.9|1657.6|1658.7|1658.4|1658.7|1658.4|1657.2|1656.9|179
1580891100000|2020-02-05 08:25:00|1658.6|1658.3|1661.1|1660.8|1661.5|1661.2|1658.2|1657.9|348
1580891400000|2020-02-05 08:30:00|1661.2|1660.9|1664.7|1664.4|1665.3|1665|1660.8|1660.5|730
1580891700000|2020-02-05 08:35:00|1664.6|1664.3|1669.8|1669.5|1670.5|1670.2|1664|1663.7|899
1580892000000|2020-02-05 08:40:00|1669.9|1669.6|1667.3|1667|1670.6|1670.3|1667.3|1667|353
1580892300000|2020-02-05 08:45:00|1667.4|1667.1|1669.9|1669.6|1671.4|1671.1|1667.4|1667.1|327
1580892600000|2020-02-05 08:50:00|1670.1|1669.8|1668|1667.7|1670.5|1670.2|1668|1667.7|213
1580892900000|2020-02-05 08:55:00|1668.1|1667.8|1669.1|1668.8|1669.4|1669.1|1667.9|1667.6|90
1580893200000|2020-02-05 09:00:00|1668.9|1668.6|1669.4|1669.1|1669.7|1669.4|1667.9|1667.6|191
1580893500000|2020-02-05 09:05:00|1669.5|1669.2|1672.5|1672.2|1673.1|1672.8|1669.2|1668.9|492
1580893800000|2020-02-05 09:10:00|1672.6|1672.3|1670.5|1670.2|1672.6|1672.3|1670.2|1669.9|176
1580894100000|2020-02-05 09:15:00|1670.4|1670.1|1672.5|1672.2|1672.7|1672.4|1670.4|1670.1|202
1580894400000|2020-02-05 09:20:00|1672.6|1672.3|1673.2|1672.9|1673.6|1673.3|1672.3|1672|256
1580894700000|2020-02-05 09:25:00|1673.1|1672.8|1673.6|1673.3|1674.5|1674.2|1673|1672.7|282
1580895000000|2020-02-05 09:30:00|1673.7|1673.4|1675|1674.7|1675.1|1674.8|1673.6|1673.3|263
1580895300000|2020-02-05 09:35:00|1674.9|1674.6|1674.8|1674.5|1675.4|1675.1|1674.1|1673.8|253
1580895600000|2020-02-05 09:40:00|1674.9|1674.6|1675.8|1675.5|1675.9|1675.6|1674.2|1673.9|271
1580895900000|2020-02-05 09:45:00|1675.7|1675.4|1675.6|1675.3|1675.9|1675.6|1674.9|1674.6|113
1580896200000|2020-02-05 09:50:00|1675.5|1675.2|1677.2|1676.9|1677.3|1677|1675.2|1674.9|337
1580896500000|2020-02-05 09:55:00|1677.1|1676.8|1676.5|1676.2|1677.3|1677|1676.2|1675.9|86
1580896800000|2020-02-05 10:00:00|1676.4|1676.1|1676.5|1676.2|1676.8|1676.5|1675.5|1675.2|201
1580897100000|2020-02-05 10:05:00|1676.4|1676.1|1676.4|1676.1|1676.8|1676.5|1676|1675.7|168
1580897400000|2020-02-05 10:10:00|1676.5|1676.2|1675.5|1675.2|1676.8|1676.5|1674.9|1674.6|325
1580897700000|2020-02-05 10:15:00|1675.6|1675.3|1675.5|1675.2|1675.7|1675.4|1674.7|1674.4|335
1580898000000|2020-02-05 10:20:00|1675.4|1675.1|1674.4|1674.1|1675.7|1675.4|1674.1|1673.8|109
1580898300000|2020-02-05 10:25:00|1674.3|1674|1673.7|1673.4|1674.7|1674.4|1673.7|1673.4|100
1580898600000|2020-02-05 10:30:00|1673.6|1673.3|1673.5|1673.2|1674.2|1673.9|1673|1672.7|166
1580898900000|2020-02-05 10:35:00|1673.4|1673.1|1674.1|1673.8|1674.5|1674.2|1673.3|1673|122
1580899200000|2020-02-05 10:40:00|1674.3|1674|1673.6|1673.3|1674.5|1674.2|1673.5|1673.2|102
1580899500000|2020-02-05 10:45:00|1673.7|1673.4|1673.8|1673.5|1674.1|1673.8|1673.2|1672.9|81
1580899800000|2020-02-05 10:50:00|1673.7|1673.4|1674.2|1673.9|1674.3|1674|1673.6|1673.3|53
1580900100000|2020-02-05 10:55:00|1674.3|1674|1674.2|1673.9|1674.9|1674.6|1673.8|1673.5|71
1580900400000|2020-02-05 11:00:00|1674.1|1673.8|1674.4|1674.1|1674.6|1674.3|1674|1673.7|52
1580900700000|2020-02-05 11:05:00|1674.5|1674.2|1674.3|1674|1675.2|1674.9|1674.1|1673.8|105
1580901000000|2020-02-05 11:10:00|1674.2|1673.9|1673.9|1673.6|1674.7|1674.4|1673.6|1673.3|71
1580901300000|2020-02-05 11:15:00|1674|1673.7|1674.9|1674.6|1675.2|1674.9|1673.9|1673.6|90
1580901600000|2020-02-05 11:20:00|1674.8|1674.5|1676.2|1675.9|1676.3|1676|1674.8|1674.5|71
1580901900000|2020-02-05 11:25:00|1676.1|1675.8|1676.1|1675.8|1676.2|1675.9|1675.4|1675.1|43
1580902200000|2020-02-05 11:30:00|1676|1675.7|1675.3|1675|1676.1|1675.8|1675.2|1674.9|69
1580902500000|2020-02-05 11:35:00|1675.4|1675.1|1672.6|1672.3|1675.4|1675.1|1670.4|1670.1|763
1580902800000|2020-02-05 11:40:00|1672.5|1672.2|1673.9|1673.6|1674|1673.7|1671.2|1670.9|335
1580903100000|2020-02-05 11:45:00|1673.7|1673.4|1673.2|1672.9|1673.8|1673.5|1672.5|1672.2|114
1580903400000|2020-02-05 11:50:00|1673.3|1673|1672.8|1672.5|1673.4|1673.1|1672.3|1672|75
1580903700000|2020-02-05 11:55:00|1672.9|1672.6|1671.3|1671|1673|1672.7|1671.3|1671|110
1580904000000|2020-02-05 12:00:00|1671.4|1671.1|1671.6|1671.3|1671.8|1671.5|1670.8|1670.5|130
1580904300000|2020-02-05 12:05:00|1671.5|1671.2|1671.7|1671.4|1671.8|1671.5|1671|1670.7|62
1580904600000|2020-02-05 12:10:00|1671.8|1671.5|1672.9|1672.6|1672.9|1672.6|1671.8|1671.5|97
1580904900000|2020-02-05 12:15:00|1672.8|1672.5|1673.2|1672.9|1673.8|1673.5|1672.5|1672.2|83
1580905200000|2020-02-05 12:20:00|1673.3|1673|1673.6|1673.3|1673.8|1673.5|1673.1|1672.8|39
1580905500000|2020-02-05 12:25:00|1673.5|1673.2|1673.3|1673|1673.7|1673.4|1673|1672.7|63
1580905800000|2020-02-05 12:30:00|1673.2|1672.9|1673.5|1673.2|1673.6|1673.3|1672.5|1672.2|104
1580906100000|2020-02-05 12:35:00|1673.4|1673.1|1673.7|1673.4|1673.8|1673.5|1673.1|1672.8|80
1580906400000|2020-02-05 12:40:00|1673.6|1673.3|1673.2|1672.9|1673.6|1673.3|1672.7|1672.4|98
1580906700000|2020-02-05 12:45:00|1673.1|1672.8|1673|1672.7|1673.3|1673|1672.4|1672.1|122
1580907000000|2020-02-05 12:50:00|1672.9|1672.6|1672.2|1671.9|1672.9|1672.6|1672|1671.7|137
1580907300000|2020-02-05 12:55:00|1672.3|1672|1671.5|1671.2|1672.5|1672.2|1671.4|1671.1|127
1580907600000|2020-02-05 13:00:00|1671.7|1671.4|1672.5|1672.2|1672.6|1672.3|1671.3|1671|200
1580907900000|2020-02-05 13:05:00|1672.4|1672.1|1674.1|1673.8|1674.2|1673.9|1672.2|1671.9|228
1580908200000|2020-02-05 13:10:00|1674|1673.7|1674.6|1674.3|1674.7|1674.4|1673.3|1673|271
1580908500000|2020-02-05 13:15:00|1673.8|1673.5|1676.6|1676.3|1676.7|1676.4|1673.8|1673.5|810
1580908800000|2020-02-05 13:20:00|1676.7|1676.4|1676.9|1676.6|1677.2|1676.9|1676.3|1676|596
1580909100000|2020-02-05 13:25:00|1676.8|1676.5|1676.6|1676.3|1676.9|1676.6|1675.7|1675.4|486
1580909400000|2020-02-05 13:30:00|1676.7|1676.4|1676.8|1676.5|1677.4|1677.1|1676.4|1676.1|475
1580909700000|2020-02-05 13:35:00|1676.7|1676.4|1676.3|1676|1676.9|1676.6|1675.9|1675.6|263
1580910000000|2020-02-05 13:40:00|1676.4|1676.1|1675.5|1675.2|1676.7|1676.4|1675.5|1675.2|271
1580910300000|2020-02-05 13:45:00|1675.7|1675.4|1676.3|1676|1676.5|1676.2|1675.1|1674.8|432
1580910600000|2020-02-05 13:50:00|1676.2|1675.9|1676.8|1676.5|1676.9|1676.6|1676.1|1675.8|160
1580910900000|2020-02-05 13:55:00|1676.7|1676.4|1675.8|1675.5|1676.7|1676.4|1675.4|1675.1|245
1580911200000|2020-02-05 14:00:00|1675.7|1675.4|1674.3|1674|1675.7|1675.4|1674.2|1673.9|403
1580911500000|2020-02-05 14:05:00|1674.2|1673.9|1674.4|1674.1|1674.7|1674.4|1674|1673.7|321
1580911800000|2020-02-05 14:10:00|1674.5|1674.2|1673.8|1673.5|1674.5|1674.2|1673.4|1673.1|279
1580912100000|2020-02-05 14:15:00|1673.7|1673.4|1674.3|1674|1674.6|1674.3|1673.5|1673.2|260
1580912400000|2020-02-05 14:20:00|1674.2|1673.9|1674.8|1674.5|1675|1674.7|1674.2|1673.9|250
1580912700000|2020-02-05 14:25:00|1674.7|1674.4|1674.6|1674.3|1675|1674.7|1674.3|1674|513
1580913000000|2020-02-05 14:30:00|1674.7|1674.4|1674.8|1674.5|1675.4|1675.1|1672.7|1672.4|5119
1580913300000|2020-02-05 14:35:00|1674.9|1674.6|1672.6|1672.3|1675.6|1675.3|1672.3|1672|2903
1580913600000|2020-02-05 14:40:00|1672.5|1672.2|1671.7|1671.4|1672.8|1672.5|1669.1|1668.8|2829
1580913900000|2020-02-05 14:45:00|1671.6|1671.3|1674.4|1674.1|1675|1674.7|1671|1670.7|3487
1580914200000|2020-02-05 14:50:00|1674.5|1674.2|1674|1673.7|1675.6|1675.3|1672.7|1672.4|2946
1580914500000|2020-02-05 14:55:00|1674.1|1673.8|1675.5|1675.2|1676.2|1675.9|1673.4|1673.1|2519
1580914800000|2020-02-05 15:00:00|1674.8|1674.5|1677.6|1677.3|1678.8|1678.5|1674.5|1674.2|3502
1580915100000|2020-02-05 15:05:00|1677.7|1677.4|1676.6|1676.3|1679|1678.7|1676.1|1675.8|2570
1580915400000|2020-02-05 15:10:00|1676.8|1676.5|1675.4|1675.1|1678.4|1678.1|1674.8|1674.5|2625
1580915700000|2020-02-05 15:15:00|1675.3|1675|1674.1|1673.8|1676.3|1676|1673.7|1673.4|1748
1580916000000|2020-02-05 15:20:00|1674.2|1673.9|1675.2|1674.9|1676.2|1675.9|1674.1|1673.8|1623
1580916300000|2020-02-05 15:25:00|1675.1|1674.8|1671.3|1671|1675.5|1675.2|1669.4|1669.1|2630
1580916600000|2020-02-05 15:30:00|1671|1670.7|1671|1670.7|1671.7|1671.4|1669.1|1668.8|2057
1580916900000|2020-02-05 15:35:00|1670.9|1670.6|1668.3|1668|1671.8|1671.5|1667.9|1667.6|3260
1580917200000|2020-02-05 15:40:00|1668.4|1668.1|1670|1669.7|1670.2|1669.9|1666.5|1666.2|2297
1580917500000|2020-02-05 15:45:00|1670.1|1669.8|1671.1|1670.8|1671.6|1671.3|1669|1668.7|1597
1580917800000|2020-02-05 15:50:00|1671|1670.7|1670.9|1670.6|1671.7|1671.4|1669.4|1669.1|1735
1580918100000|2020-02-05 15:55:00|1670.8|1670.5|1670.3|1670|1672.8|1672.5|1669.6|1669.3|1804
1580918400000|2020-02-05 16:00:00|1670.2|1669.9|1669.6|1669.3|1671.7|1671.4|1669.3|1669|2046
1580918700000|2020-02-05 16:05:00|1669.7|1669.4|1672.2|1671.9|1672.6|1672.3|1669.2|1668.9|1033
1580919000000|2020-02-05 16:10:00|1672.1|1671.8|1674|1673.7|1674.2|1673.9|1671.6|1671.3|789
1580919300000|2020-02-05 16:15:00|1674.1|1673.8|1674.4|1674.1|1675.5|1675.2|1673.4|1673.1|1224
1580919600000|2020-02-05 16:20:00|1674.3|1674|1675.5|1675.2|1676.3|1676|1673.8|1673.5|1320
1580919900000|2020-02-05 16:25:00|1675.4|1675.1|1676.4|1676.1|1676.6|1676.3|1674.8|1674.5|1504
1580920200000|2020-02-05 16:30:00|1676.5|1676.2|1674.9|1674.6|1676.8|1676.5|1674.9|1674.6|1509
1580920500000|2020-02-05 16:35:00|1675|1674.7|1675.4|1675.1|1675.8|1675.5|1674.2|1673.9|2291
1580920800000|2020-02-05 16:40:00|1675.5|1675.2|1675.1|1674.8|1675.6|1675.3|1673.8|1673.5|1002
1580921100000|2020-02-05 16:45:00|1675.2|1674.9|1676.6|1676.3|1676.9|1676.6|1674.6|1674.3|1059
1580921400000|2020-02-05 16:50:00|1676.7|1676.4|1676.6|1676.3|1676.8|1676.5|1675.9|1675.6|625
1580921700000|2020-02-05 16:55:00|1676.7|1676.4|1677.2|1676.9|1677.3|1677|1676.4|1676.1|661
1580922000000|2020-02-05 17:00:00|1677.1|1676.8|1676.5|1676.2|1677.5|1677.2|1676.4|1676.1|618
1580922300000|2020-02-05 17:05:00|1676.4|1676.1|1679|1678.7|1679.1|1678.8|1676.4|1676.1|1099
1580922600000|2020-02-05 17:10:00|1678.9|1678.6|1678.9|1678.6|1679|1678.7|1678.1|1677.8|570
1580922900000|2020-02-05 17:15:00|1679|1678.7|1678.5|1678.2|1679.8|1679.5|1678.1|1677.8|932
1580923200000|2020-02-05 17:20:00|1678.6|1678.3|1679.8|1679.5|1679.9|1679.6|1678.5|1678.2|698
1580923500000|2020-02-05 17:25:00|1679.9|1679.6|1678.6|1678.3|1680.3|1680|1678.4|1678.1|813
1580923800000|2020-02-05 17:30:00|1678.5|1678.2|1679.4|1679.1|1680|1679.7|1678.5|1678.2|546
1580924100000|2020-02-05 17:35:00|1679.3|1679|1680.3|1680|1680.3|1680|1678.9|1678.6|637
1580924400000|2020-02-05 17:40:00|1680.2|1679.9|1679.5|1679.2|1680.3|1680|1679|1678.7|454
1580924700000|2020-02-05 17:45:00|1679.6|1679.3|1679.7|1679.4|1679.8|1679.5|1679.1|1678.8|386
1580925000000|2020-02-05 17:50:00|1679.8|1679.5|1680|1679.7|1680.8|1680.5|1679.5|1679.2|800
1580925300000|2020-02-05 17:55:00|1680.1|1679.8|1680.1|1679.8|1680.3|1680|1679.8|1679.5|501
1580925600000|2020-02-05 18:00:00|1680.2|1679.9|1680.2|1679.9|1680.7|1680.4|1679.3|1679|969
1580925900000|2020-02-05 18:05:00|1680.1|1679.8|1679.3|1679|1680.3|1680|1678.9|1678.6|945
1580926200000|2020-02-05 18:10:00|1679.2|1678.9|1679.9|1679.6|1680.6|1680.3|1678.8|1678.5|492
1580926500000|2020-02-05 18:15:00|1680|1679.7|1679.8|1679.5|1680.5|1680.2|1679.3|1679|587
1580926800000|2020-02-05 18:20:00|1679.9|1679.6|1681.2|1680.9|1681.4|1681.1|1679.9|1679.6|657
1580927100000|2020-02-05 18:25:00|1681.3|1681|1681.1|1680.8|1682|1681.7|1680.9|1680.6|698
1580927400000|2020-02-05 18:30:00|1681|1680.7|1682.5|1682.2|1682.7|1682.4|1680.9|1680.6|1008
1580927700000|2020-02-05 18:35:00|1682.4|1682.1|1681.7|1681.4|1682.5|1682.2|1681.6|1681.3|920
1580928000000|2020-02-05 18:40:00|1681.8|1681.5|1682|1681.7|1682.5|1682.2|1681.3|1681|1005
1580928300000|2020-02-05 18:45:00|1682.2|1681.9|1682.6|1682.3|1682.6|1682.3|1681.3|1681|1346
1580928600000|2020-02-05 18:50:00|1682.7|1682.4|1682.1|1681.8|1683.9|1683.6|1682.1|1681.8|1289
1580928900000|2020-02-05 18:55:00|1682.2|1681.9|1681.9|1681.6|1682.6|1682.3|1681.6|1681.3|845
1580929200000|2020-02-05 19:00:00|1681.7|1681.4|1680.8|1680.5|1682.1|1681.8|1680.7|1680.4|725
1580929500000|2020-02-05 19:05:00|1680.7|1680.4|1679.8|1679.5|1681.5|1681.2|1679.5|1679.2|818
1580929800000|2020-02-05 19:10:00|1679.9|1679.6|1679.2|1678.9|1679.9|1679.6|1678.7|1678.4|927
1580930100000|2020-02-05 19:15:00|1679.3|1679|1680|1679.7|1680.5|1680.2|1679.1|1678.8|701
1580930400000|2020-02-05 19:20:00|1680.1|1679.8|1681.2|1680.9|1681.2|1680.9|1679.9|1679.6|437
1580930700000|2020-02-05 19:25:00|1681.1|1680.8|1681|1680.7|1681.2|1680.9|1680.3|1680|558
1580931000000|2020-02-05 19:30:00|1680.9|1680.6|1680.3|1680|1681.5|1681.2|1680.1|1679.8|537
1580931300000|2020-02-05 19:35:00|1680.2|1679.9|1681.2|1680.9|1681.2|1680.9|1680|1679.7|565
1580931600000|2020-02-05 19:40:00|1681.1|1680.8|1681.1|1680.8|1681.3|1681|1680.9|1680.6|597
1580931900000|2020-02-05 19:45:00|1681|1680.7|1681.3|1681|1681.3|1681|1680.5|1680.2|1082
1580932200000|2020-02-05 19:50:00|1681.2|1680.9|1682.5|1682.2|1682.5|1682.2|1681.2|1680.9|952
1580932500000|2020-02-05 19:55:00|1682.6|1682.3|1682.5|1682.2|1683|1682.7|1682|1681.7|1033
1580932800000|2020-02-05 20:00:00|1682.6|1682.3|1684.2|1683.9|1684.9|1684.6|1682.1|1681.8|2641
1580933100000|2020-02-05 20:05:00|1684.3|1684|1684.1|1683.8|1685|1684.7|1684|1683.7|1038
1580933400000|2020-02-05 20:10:00|1684|1683.7|1682.9|1682.6|1684.2|1683.9|1682.5|1682.2|757
1580933700000|2020-02-05 20:15:00|1683|1682.7|1683.4|1683.1|1683.8|1683.5|1682.6|1682.3|1046
1580934000000|2020-02-05 20:20:00|1683.5|1683.2|1684.6|1684.3|1684.8|1684.5|1683.2|1682.9|1250
1580934300000|2020-02-05 20:25:00|1684.7|1684.4|1683.4|1683.1|1684.7|1684.4|1683.4|1683.1|807
1580934600000|2020-02-05 20:30:00|1683.5|1683.2|1682.9|1682.6|1683.8|1683.5|1682.7|1682.4|1014
1580934900000|2020-02-05 20:35:00|1682.8|1682.5|1682.4|1682.1|1683.4|1683.1|1682.2|1681.9|789
1580935200000|2020-02-05 20:40:00|1682.2|1681.9|1683.4|1683.1|1683.5|1683.2|1682.1|1681.8|902
1580935500000|2020-02-05 20:45:00|1683.3|1683|1683.1|1682.8|1684.2|1683.9|1681.9|1681.6|1818
1580935800000|2020-02-05 20:50:00|1683.2|1682.9|1681.4|1681.1|1683.2|1682.9|1680.5|1680.2|2401
1580936100000|2020-02-05 20:55:00|1681.3|1681|1682.4|1682.1|1683.2|1682.9|1680.5|1680.2|8817
1580936400000|2020-02-05 21:00:00|1682.3|1682|1683.6|1683.3|1684|1683.7|1681.3|1681|4134
1580936700000|2020-02-05 21:05:00|1683.7|1683.4|1682.5|1682.2|1684.2|1683.9|1681.9|1681.6|1025
1580937000000|2020-02-05 21:10:00|1682.4|1682.1|1685.2|1684.4|1685.2|1684.9|1682|1681.7|2250
1580937300000|2020-02-05 21:15:00|1685.1|1684.3|1685.3|1684.5|1685.3|1684.5|1685.1|1684.3|0
1580937600000|2020-02-05 21:20:00|1685.2|1684.4|1685.2|1684.4|1685.3|1684.5|1685.1|1684.3|0
1580937900000|2020-02-05 21:25:00|1685.1|1684.3|1685.4|1684.6|1685.5|1684.7|1685.1|1684.3|0
1580938200000|2020-02-05 21:30:00|1685|1684.7|1685.3|1685|1685.3|1685|1684.9|1684.6|400
1580938500000|2020-02-05 21:35:00|1685.2|1684.9|1685.7|1685.4|1685.8|1685.5|1684.9|1684.6|145
1580938800000|2020-02-05 21:40:00|1685.6|1685.3|1685.7|1685.4|1685.7|1685.4|1685.5|1685.2|51
1580939100000|2020-02-05 21:45:00|1685.8|1685.5|1685.1|1684.8|1685.8|1685.5|1685.1|1684.8|83
1580939400000|2020-02-05 21:50:00|1685.2|1684.9|1684.5|1684.2|1685.2|1684.9|1684.5|1684.2|122
1580939700000|2020-02-05 21:55:00|1684.6|1684.3|1684.7|1683.9|1684.7|1684.3|1684.2|1683.8|91
1580940000000|2020-02-05 22:00:00|1684.6|1683.8|1684.6|1683.8|1684.7|1683.9|1684.5|1683.7|0
1580940300000|2020-02-05 22:05:00|1684.5|1683.7|1684.6|1683.8|1684.6|1683.8|1684.5|1683.7|0
1580940600000|2020-02-05 22:10:00|1684.5|1683.7|1684.6|1683.8|1684.6|1683.8|1684.4|1683.6|0
1580940900000|2020-02-05 22:15:00|1684.5|1683.7|1684.7|1683.9|1684.8|1684|1684.4|1683.6|0
1580941200000|2020-02-05 22:20:00|1684.8|1684|1684.9|1684.1|1684.9|1684.1|1684.7|1683.9|0
1580941500000|2020-02-05 22:25:00|1685|1684.2|1685|1684.2|1685|1684.2|1684.9|1684.1|0
1580941800000|2020-02-05 22:30:00|1684.9|1684.1|1684.9|1684.1|1685|1684.2|1684.8|1684|0
1580942100000|2020-02-05 22:35:00|1685|1684.2|1684.9|1684.1|1685|1684.2|1684.8|1684|0
1580942400000|2020-02-05 22:40:00|1685|1684.2|1684.9|1684.1|1685|1684.2|1684.9|1684.1|0
1580943300000|2020-02-05 22:55:00|1685|1684.2|1685.1|1684.3|1685.2|1684.4|1685|1684.2|0
1580943600000|2020-02-05 23:00:00|1685.2|1684.8|1686|1685.7|1686.2|1685.9|1685.2|1684.8|109
1580943900000|2020-02-05 23:05:00|1685.9|1685.6|1684.8|1684.5|1685.9|1685.6|1684.7|1684.4|68
1580944200000|2020-02-05 23:10:00|1684.9|1684.6|1685|1684.7|1685.3|1685|1684.9|1684.6|48
1580944500000|2020-02-05 23:15:00|1684.9|1684.6|1684.8|1684.5|1685|1684.7|1684.7|1684.4|8
1580944800000|2020-02-05 23:20:00|1684.7|1684.4|1685.2|1684.9|1685.2|1684.9|1684.7|1684.4|18
1580945100000|2020-02-05 23:25:00|1685.1|1684.8|1685.2|1684.9|1685.3|1685|1685|1684.7|21
1580945400000|2020-02-05 23:30:00|1685.3|1685|1685|1684.7|1685.3|1685|1684.8|1684.5|12
1580945700000|2020-02-05 23:35:00|1685.1|1684.8|1685.3|1685|1685.3|1685|1684.9|1684.6|3
1580946000000|2020-02-05 23:40:00|1685.4|1685.1|1685.8|1685.5|1685.9|1685.6|1685.2|1684.9|14
1580946300000|2020-02-05 23:45:00|1685.7|1685.4|1683.7|1683.4|1685.8|1685.5|1683.4|1683.1|60
1580946600000|2020-02-05 23:50:00|1683.6|1683.3|1683.7|1683.4|1684.1|1683.8|1683.3|1683|47
1580946900000|2020-02-05 23:55:00|1683.8|1683.5|1683.6|1683.3|1683.9|1683.6|1683.4|1683.1|16
1580947200000|2020-02-06 00:00:00|1683.5|1683.2|1682.8|1682.5|1683.8|1683.5|1682.6|1682.3|47
1580947500000|2020-02-06 00:05:00|1682.9|1682.6|1684.2|1683.9|1684.6|1684.3|1682.8|1682.5|34
1580947800000|2020-02-06 00:10:00|1684.1|1683.8|1683.3|1683|1684.1|1683.8|1683.1|1682.8|18
1580948100000|2020-02-06 00:15:00|1683.4|1683.1|1683.4|1683.1|1683.7|1683.4|1683.1|1682.8|31
1580948400000|2020-02-06 00:20:00|1683.5|1683.2|1683.1|1682.8|1683.8|1683.5|1682.9|1682.6|36
1580948700000|2020-02-06 00:25:00|1683|1682.7|1683.3|1683|1683.4|1683.1|1682.9|1682.6|17
1580949000000|2020-02-06 00:30:00|1683.2|1682.9|1683.4|1683.1|1683.8|1683.5|1682.7|1682.4|17
1580949300000|2020-02-06 00:35:00|1683.2|1682.9|1683.1|1682.8|1683.3|1683|1682.9|1682.6|40
1580949600000|2020-02-06 00:40:00|1683|1682.7|1684.1|1683.8|1685|1684.7|1683|1682.7|93
1580949900000|2020-02-06 00:45:00|1684.2|1683.9|1683.5|1683.2|1684.5|1684.2|1683.3|1683|43
1580950200000|2020-02-06 00:50:00|1683.6|1683.3|1683.4|1683.1|1684.2|1683.9|1683.1|1682.8|61
1580950500000|2020-02-06 00:55:00|1683.5|1683.2|1684.2|1683.9|1684.2|1683.9|1683.5|1683.2|34
1580950800000|2020-02-06 01:00:00|1684.1|1683.8|1684.1|1683.8|1684.5|1684.2|1683.6|1683.3|60
1580951100000|2020-02-06 01:05:00|1684|1683.7|1684.2|1683.9|1684.8|1684.5|1683.8|1683.5|44
1580951400000|2020-02-06 01:10:00|1684.1|1683.8|1685.2|1684.9|1685.5|1685.2|1684.1|1683.8|59
1580951700000|2020-02-06 01:15:00|1685.3|1685|1689.1|1688.8|1690|1689.7|1685.3|1685|716
1580952000000|2020-02-06 01:20:00|1689.2|1688.9|1689.5|1689.2|1689.6|1689.3|1688.1|1687.8|115
1580952300000|2020-02-06 01:25:00|1689.4|1689.1|1688.4|1688.1|1690|1689.7|1688.1|1687.8|122
1580952600000|2020-02-06 01:30:00|1688.3|1688|1686.4|1686.1|1688.4|1688.1|1686.2|1685.9|144
1580952900000|2020-02-06 01:35:00|1686.3|1686|1687.4|1687.1|1687.7|1687.4|1686.2|1685.9|122
1580953200000|2020-02-06 01:40:00|1687.5|1687.2|1687.4|1687.1|1687.8|1687.5|1686.5|1686.2|68
1580953500000|2020-02-06 01:45:00|1687.3|1687|1687.5|1687.2|1687.6|1687.3|1686.6|1686.3|71
1580953800000|2020-02-06 01:50:00|1687.6|1687.3|1686.8|1686.5|1687.6|1687.3|1686.6|1686.3|45
1580954100000|2020-02-06 01:55:00|1686.9|1686.6|1687|1686.7|1687.3|1687|1686.7|1686.4|39
1580954400000|2020-02-06 02:00:00|1687.1|1686.8|1688.4|1688.1|1688.4|1688.1|1687.1|1686.8|76
1580954700000|2020-02-06 02:05:00|1688.5|1688.2|1688.8|1688.5|1688.9|1688.6|1688.3|1688|62
1580955000000|2020-02-06 02:10:00|1688.9|1688.6|1688.4|1688.1|1689.5|1689.2|1688.3|1688|150
1580955300000|2020-02-06 02:15:00|1688.5|1688.2|1688.2|1687.9|1688.7|1688.4|1688.1|1687.8|54
1580955600000|2020-02-06 02:20:00|1688.3|1688|1688.8|1688.5|1688.8|1688.5|1688.2|1687.9|17
1580955900000|2020-02-06 02:25:00|1688.7|1688.4|1688.9|1688.6|1689|1688.7|1688.6|1688.3|34
1580956200000|2020-02-06 02:30:00|1689|1688.7|1688.7|1688.4|1689.4|1689.1|1688.4|1688.1|40
1580956500000|2020-02-06 02:35:00|1688.8|1688.5|1688.9|1688.6|1689.2|1688.9|1688.7|1688.4|24
1580956800000|2020-02-06 02:40:00|1689|1688.7|1689.8|1689.5|1689.9|1689.6|1689|1688.7|96
1580957100000|2020-02-06 02:45:00|1689.9|1689.6|1690|1689.7|1690.1|1689.8|1689.6|1689.3|58
1580957400000|2020-02-06 02:50:00|1690.1|1689.8|1689.8|1689.5|1690.3|1690|1689.5|1689.2|51
1580957700000|2020-02-06 02:55:00|1689.9|1689.6|1690|1689.7|1690.1|1689.8|1689.5|1689.2|35
1580958000000|2020-02-06 03:00:00|1689.9|1689.6|1690.1|1689.8|1690.3|1690|1689.9|1689.6|39
1580958300000|2020-02-06 03:05:00|1690.2|1689.9|1689.7|1689.4|1690.9|1690.6|1689.6|1689.3|193
1580958600000|2020-02-06 03:10:00|1689.8|1689.5|1689.5|1689.2|1689.9|1689.6|1689.4|1689.1|48
1580958900000|2020-02-06 03:15:00|1689.4|1689.1|1688.9|1688.6|1689.5|1689.2|1688.7|1688.4|39
1580959200000|2020-02-06 03:20:00|1689|1688.7|1689|1688.7|1689.3|1689|1688.8|1688.5|37
1580959500000|2020-02-06 03:25:00|1688.9|1688.6|1688.8|1688.5|1689.2|1688.9|1688.8|1688.5|14
1580959800000|2020-02-06 03:30:00|1688.9|1688.6|1689.2|1688.9|1689.2|1688.9|1688.4|1688.1|32
1580960100000|2020-02-06 03:35:00|1689.1|1688.8|1689.6|1689.3|1689.7|1689.4|1689.1|1688.8|18
1580960400000|2020-02-06 03:40:00|1689.7|1689.4|1689.5|1689.2|1689.7|1689.4|1689.2|1688.9|27
1580960700000|2020-02-06 03:45:00|1689.6|1689.3|1689.7|1689.4|1689.9|1689.6|1689.4|1689.1|13
1580961000000|2020-02-06 03:50:00|1689.6|1689.3|1689.4|1689.1|1689.8|1689.5|1689.3|1689|12
1580961300000|2020-02-06 03:55:00|1689.5|1689.2|1689.6|1689.3|1689.7|1689.4|1689.4|1689.1|14
1580961600000|2020-02-06 04:00:00|1689.5|1689.2|1690.6|1690.3|1690.9|1690.6|1688.6|1688.3|106
1580961900000|2020-02-06 04:05:00|1690.5|1690.2|1691.9|1691.6|1692.1|1691.8|1689.9|1689.6|173
1580962200000|2020-02-06 04:10:00|1691.8|1691.5|1691.2|1690.9|1691.8|1691.5|1690.8|1690.5|132
1580962500000|2020-02-06 04:15:00|1691.3|1691|1690.9|1690.6|1691.4|1691.1|1690.8|1690.5|58
1580962800000|2020-02-06 04:20:00|1691|1690.7|1691.2|1690.9|1691.6|1691.3|1691|1690.7|33
1580963100000|2020-02-06 04:25:00|1691.3|1691|1691.4|1691.1|1691.7|1691.4|1691.2|1690.9|44
1580963400000|2020-02-06 04:30:00|1691.5|1691.2|1691.3|1691|1692.3|1692|1691.3|1691|126
1580963700000|2020-02-06 04:35:00|1691.2|1690.9|1691.7|1691.4|1691.8|1691.5|1691.2|1690.9|49
1580964000000|2020-02-06 04:40:00|1691.8|1691.5|1691.9|1691.6|1692|1691.7|1691.7|1691.4|32
1580964300000|2020-02-06 04:45:00|1692|1691.7|1692.4|1692.1|1692.4|1692.1|1691.8|1691.5|29
1580964600000|2020-02-06 04:50:00|1692.3|1692|1692.9|1692.6|1693.1|1692.8|1692.3|1692|118
1580964900000|2020-02-06 04:55:00|1693.2|1692.9|1693.4|1693.1|1693.6|1693.3|1693|1692.7|242
1580965200000|2020-02-06 05:00:00|1693.3|1693|1693.9|1693.6|1693.9|1693.6|1693.2|1692.9|99
1580965500000|2020-02-06 05:05:00|1694|1693.7|1694.5|1694.2|1694.9|1694.6|1693.5|1693.2|248
1580965800000|2020-02-06 05:10:00|1694.6|1694.3|1693.7|1693.4|1694.6|1694.3|1693.7|1693.4|96
1580966100000|2020-02-06 05:15:00|1693.8|1693.5|1693.7|1693.4|1694.5|1694.2|1693.6|1693.3|68
1580966400000|2020-02-06 05:20:00|1693.6|1693.3|1693.8|1693.5|1694.1|1693.8|1693.4|1693.1|70
1580966700000|2020-02-06 05:25:00|1693.9|1693.6|1693.6|1693.3|1693.9|1693.6|1693.2|1692.9|210
1580967000000|2020-02-06 05:30:00|1693.7|1693.4|1694.5|1694.2|1694.7|1694.4|1693.7|1693.4|122
1580967300000|2020-02-06 05:35:00|1694.4|1694.1|1693.5|1693.2|1694.5|1694.2|1693.5|1693.2|96
1580967600000|2020-02-06 05:40:00|1693.6|1693.3|1693.9|1693.6|1694|1693.7|1693.2|1692.9|55
1580967900000|2020-02-06 05:45:00|1694|1693.7|1693.7|1693.4|1694.3|1694|1693.6|1693.3|33
1580968200000|2020-02-06 05:50:00|1693.8|1693.5|1693.5|1693.2|1694|1693.7|1693.1|1692.8|52
1580968500000|2020-02-06 05:55:00|1693.6|1693.3|1693.6|1693.3|1693.8|1693.5|1693.4|1693.1|48
1580968800000|2020-02-06 06:00:00|1693.4|1693.1|1694|1693.7|1694.1|1693.8|1692.9|1692.6|87
1580969100000|2020-02-06 06:05:00|1693.9|1693.6|1694.3|1694|1694.5|1694.2|1693.7|1693.4|72
1580969400000|2020-02-06 06:10:00|1694.4|1694.1|1694.3|1694|1694.4|1694.1|1693.9|1693.6|87
1580969700000|2020-02-06 06:15:00|1694.4|1694.1|1694.2|1693.9|1694.5|1694.2|1694|1693.7|38
1580970000000|2020-02-06 06:20:00|1694.1|1693.8|1694.2|1693.9|1694.3|1694|1693.7|1693.4|40
1580970300000|2020-02-06 06:25:00|1694.1|1693.8|1694.7|1694.4|1695.3|1695|1694|1693.7|240
1580970600000|2020-02-06 06:30:00|1694.8|1694.5|1694.4|1694.1|1694.8|1694.5|1694.3|1694|54
1580970900000|2020-02-06 06:35:00|1694.3|1694|1694.5|1694.2|1694.6|1694.3|1694.2|1693.9|55
1580971200000|2020-02-06 06:40:00|1694.6|1694.3|1693.6|1693.3|1694.7|1694.4|1693.5|1693.2|118
1580971500000|2020-02-06 06:45:00|1693.7|1693.4|1693.1|1692.8|1693.7|1693.4|1692.9|1692.6|52
1580971800000|2020-02-06 06:50:00|1693|1692.7|1693.1|1692.8|1693.1|1692.8|1692.3|1692|81
1580972100000|2020-02-06 06:55:00|1693|1692.7|1692.2|1691.9|1693.1|1692.8|1692.1|1691.8|116
1580972400000|2020-02-06 07:00:00|1692.3|1692|1690.9|1690.6|1692.3|1692|1690.5|1690.2|278
1580972700000|2020-02-06 07:05:00|1691|1690.7|1690.8|1690.5|1691.1|1690.8|1690.8|1690.5|39
1580973000000|2020-02-06 07:10:00|1690.7|1690.4|1691.9|1691.6|1692|1691.7|1690.7|1690.4|77
1580973300000|2020-02-06 07:15:00|1691.8|1691.5|1691.6|1691.3|1691.8|1691.5|1691|1690.7|90
1580973600000|2020-02-06 07:20:00|1691.5|1691.2|1690.6|1690.3|1691.8|1691.5|1690.6|1690.3|73
1580973900000|2020-02-06 07:25:00|1690.7|1690.4|1691.6|1691.3|1691.8|1691.5|1690.6|1690.3|48
1580974200000|2020-02-06 07:30:00|1691.5|1691.2|1691.4|1691.1|1691.6|1691.3|1690.9|1690.6|51
1580974500000|2020-02-06 07:35:00|1691.3|1691|1690.9|1690.6|1691.4|1691.1|1690.5|1690.2|68
1580974800000|2020-02-06 07:40:00|1691|1690.7|1691.2|1690.9|1691.5|1691.2|1690.8|1690.5|33
1580975100000|2020-02-06 07:45:00|1691.3|1691|1691.6|1691.3|1691.9|1691.6|1691.1|1690.8|44
1580975400000|2020-02-06 07:50:00|1691.5|1691.2|1692.6|1692.3|1692.6|1692.3|1691.5|1691.2|31
1580975700000|2020-02-06 07:55:00|1692.5|1692.2|1692.9|1692.6|1693.4|1693.1|1692.3|1692|111
1580976000000|2020-02-06 08:00:00|1692.8|1692.5|1693.1|1692.8|1693.3|1693|1691.8|1691.5|212
1580976300000|2020-02-06 08:05:00|1693.2|1692.9|1693|1692.7|1693.8|1693.5|1692.6|1692.3|109
1580976600000|2020-02-06 08:10:00|1692.9|1692.6|1691.2|1690.9|1693|1692.7|1691.2|1690.9|122
1580976900000|2020-02-06 08:15:00|1691.3|1691|1692|1691.7|1692.7|1692.4|1691.2|1690.9|72
1580977200000|2020-02-06 08:20:00|1692.1|1691.8|1691.4|1691.1|1692.1|1691.8|1691.2|1690.9|50
1580977500000|2020-02-06 08:25:00|1691.3|1691|1691.1|1690.8|1691.8|1691.5|1691|1690.7|106
1580977800000|2020-02-06 08:30:00|1691|1690.7|1691.7|1691.4|1692.4|1692.1|1690.9|1690.6|169
1580978100000|2020-02-06 08:35:00|1691.6|1691.3|1692.2|1691.9|1692.3|1692|1691.2|1690.9|86
1580978400000|2020-02-06 08:40:00|1692.1|1691.8|1692.2|1691.9|1692.6|1692.3|1691.8|1691.5|56
1580978700000|2020-02-06 08:45:00|1692.3|1692|1691.8|1691.5|1692.3|1692|1691.3|1691|52
1580979000000|2020-02-06 08:50:00|1691.9|1691.6|1692|1691.7|1692.7|1692.4|1691.6|1691.3|103
1580979300000|2020-02-06 08:55:00|1691.9|1691.6|1691.8|1691.5|1692.5|1692.2|1691.8|1691.5|72
1580979600000|2020-02-06 09:00:00|1691.9|1691.6|1691.3|1691|1691.9|1691.6|1691|1690.7|74
1580979900000|2020-02-06 09:05:00|1691.4|1691.1|1692|1691.7|1692.3|1692|1691.1|1690.8|97
1580980200000|2020-02-06 09:10:00|1692.1|1691.8|1690.8|1690.5|1692.3|1692|1690.8|1690.5|95
1580980500000|2020-02-06 09:15:00|1690.9|1690.6|1689.8|1689.5|1691.2|1690.9|1689.7|1689.4|191
1580980800000|2020-02-06 09:20:00|1689.7|1689.4|1688|1687.7|1689.9|1689.6|1688|1687.7|180
1580981100000|2020-02-06 09:25:00|1688.1|1687.8|1688.1|1687.8|1688.2|1687.9|1687.5|1687.2|104
1580981400000|2020-02-06 09:30:00|1688|1687.7|1689.3|1689|1689.7|1689.4|1688|1687.7|106
1580981700000|2020-02-06 09:35:00|1689.2|1688.9|1688.2|1687.9|1689.7|1689.4|1688.1|1687.8|38
1580982000000|2020-02-06 09:40:00|1688.3|1688|1688.9|1688.6|1688.9|1688.6|1687.8|1687.5|49
1580982300000|2020-02-06 09:45:00|1688.8|1688.5|1688.2|1687.9|1688.8|1688.5|1687.8|1687.5|84
1580982600000|2020-02-06 09:50:00|1688.3|1688|1689|1688.7|1689.5|1689.2|1688.3|1688|127
1580982900000|2020-02-06 09:55:00|1689.1|1688.8|1688.6|1688.3|1689.1|1688.8|1688.2|1687.9|55
1580983200000|2020-02-06 10:00:00|1688.7|1688.4|1687.8|1687.5|1688.7|1688.4|1687.4|1687.1|97
1580983500000|2020-02-06 10:05:00|1687.7|1687.4|1687.2|1686.9|1688|1687.7|1687.2|1686.9|98
1580983800000|2020-02-06 10:10:00|1687.1|1686.8|1687.5|1687.2|1687.9|1687.6|1687|1686.7|89
1580984100000|2020-02-06 10:15:00|1687.4|1687.1|1688|1687.7|1688.3|1688|1687.2|1686.9|70
1580984400000|2020-02-06 10:20:00|1687.9|1687.6|1688.2|1687.9|1688.6|1688.3|1687.4|1687.1|82
1580984700000|2020-02-06 10:25:00|1688.3|1688|1688.4|1688.1|1688.9|1688.6|1688.2|1687.9|35
1580985000000|2020-02-06 10:30:00|1688.5|1688.2|1688.7|1688.4|1688.8|1688.5|1688|1687.7|37
1580985300000|2020-02-06 10:35:00|1688.6|1688.3|1688.2|1687.9|1688.6|1688.3|1687.8|1687.5|62
1580985600000|2020-02-06 10:40:00|1687.9|1687.6|1687.7|1687.4|1688.2|1687.9|1687.5|1687.2|72
1580985900000|2020-02-06 10:45:00|1687.8|1687.5|1687.7|1687.4|1687.9|1687.6|1687|1686.7|143
1580986200000|2020-02-06 10:50:00|1687.6|1687.3|1687.7|1687.4|1687.8|1687.5|1687.1|1686.8|101
1580986500000|2020-02-06 10:55:00|1687.6|1687.3|1686.9|1686.6|1687.9|1687.6|1686.4|1686.1|132
1580986800000|2020-02-06 11:00:00|1686.8|1686.5|1687.6|1687.3|1687.8|1687.5|1686.6|1686.3|92
1580987100000|2020-02-06 11:05:00|1687.7|1687.4|1688.1|1687.8|1688.5|1688.2|1687.5|1687.2|61
1580987400000|2020-02-06 11:10:00|1688|1687.7|1687.3|1687|1688.1|1687.8|1687.3|1687|90
1580987700000|2020-02-06 11:15:00|1687.2|1686.9|1687.3|1687|1687.5|1687.2|1686.7|1686.4|258
1580988000000|2020-02-06 11:20:00|1687.4|1687.1|1687.7|1687.4|1687.9|1687.6|1687.1|1686.8|61
1580988300000|2020-02-06 11:25:00|1687.8|1687.5|1688.9|1688.6|1689|1688.7|1687.8|1687.5|216
1580988600000|2020-02-06 11:30:00|1688.8|1688.5|1689.9|1689.6|1690.2|1689.9|1688.6|1688.3|235
1580988900000|2020-02-06 11:35:00|1689.8|1689.5|1690.9|1690.6|1690.9|1690.6|1689.8|1689.5|347
1580989200000|2020-02-06 11:40:00|1690.8|1690.5|1691|1690.7|1691.1|1690.8|1690.3|1690|169
1580989500000|2020-02-06 11:45:00|1691.1|1690.8|1689.8|1689.5|1691.1|1690.8|1689.8|1689.5|85
1580989800000|2020-02-06 11:50:00|1689.9|1689.6|1689.9|1689.6|1690.1|1689.8|1689.4|1689.1|89
1580990100000|2020-02-06 11:55:00|1690|1689.7|1691.2|1690.9|1691.5|1691.2|1689.9|1689.6|201
1580990400000|2020-02-06 12:00:00|1691.1|1690.8|1690.8|1690.5|1691.6|1691.3|1690.4|1690.1|230
1580990700000|2020-02-06 12:05:00|1690.9|1690.6|1691.1|1690.8|1691.6|1691.3|1690.8|1690.5|67
1580991000000|2020-02-06 12:10:00|1691.2|1690.9|1691.4|1691.1|1691.6|1691.3|1691|1690.7|69
1580991300000|2020-02-06 12:15:00|1691.3|1691|1690.8|1690.5|1691.4|1691.1|1690|1689.7|57
1580991600000|2020-02-06 12:20:00|1690.9|1690.6|1690.6|1690.3|1691|1690.7|1690.4|1690.1|51
1580991900000|2020-02-06 12:25:00|1690.5|1690.2|1689.7|1689.4|1690.7|1690.4|1689.7|1689.4|51
1580992200000|2020-02-06 12:30:00|1689.8|1689.5|1689.9|1689.6|1690.2|1689.9|1689.7|1689.4|70
1580992500000|2020-02-06 12:35:00|1690|1689.7|1690|1689.7|1690.2|1689.9|1689.7|1689.4|66
1580992800000|2020-02-06 12:40:00|1689.9|1689.6|1689.7|1689.4|1690.1|1689.8|1689.5|1689.2|78
1580993100000|2020-02-06 12:45:00|1689.8|1689.5|1689.2|1688.9|1690|1689.7|1689.1|1688.8|168
1580993400000|2020-02-06 12:50:00|1689.1|1688.8|1687.6|1687.3|1689.2|1688.9|1687.6|1687.3|380
1580993700000|2020-02-06 12:55:00|1687.7|1687.4|1688.3|1688|1688.3|1688|1687.6|1687.3|145
1580994000000|2020-02-06 13:00:00|1688.4|1688.1|1687.2|1686.9|1688.5|1688.2|1686.7|1686.4|410
1580994300000|2020-02-06 13:05:00|1687.3|1687|1687.9|1687.6|1687.9|1687.6|1687|1686.7|64
1580994600000|2020-02-06 13:10:00|1687.8|1687.5|1687.4|1687.1|1688|1687.7|1687.2|1686.9|84
1580994900000|2020-02-06 13:15:00|1687.3|1687|1688.6|1688.3|1688.8|1688.5|1687.2|1686.9|152
1580995200000|2020-02-06 13:20:00|1688.7|1688.4|1688.9|1688.6|1689.2|1688.9|1688.7|1688.4|118
1580995500000|2020-02-06 13:25:00|1689|1688.7|1689.3|1689|1689.3|1689|1688.4|1688.1|143
1580995800000|2020-02-06 13:30:00|1689.4|1689.1|1690|1689.7|1690.6|1690.3|1689.2|1688.9|276
1580996100000|2020-02-06 13:35:00|1690.1|1689.8|1690.4|1690.1|1690.8|1690.5|1689.6|1689.3|209
1580996400000|2020-02-06 13:40:00|1690.5|1690.2|1689.6|1689.3|1690.7|1690.4|1689|1688.7|228
1580996700000|2020-02-06 13:45:00|1689.7|1689.4|1688.8|1688.5|1689.8|1689.5|1687.9|1687.6|371
1580997000000|2020-02-06 13:50:00|1688.7|1688.4|1688.4|1688.1|1688.9|1688.6|1687.9|1687.6|91
1580997300000|2020-02-06 13:55:00|1688.3|1688|1690.5|1690.2|1690.9|1690.6|1688.3|1688|159
1580997600000|2020-02-06 14:00:00|1690.4|1690.1|1690.7|1690.4|1691|1690.7|1689|1688.7|517
1580997900000|2020-02-06 14:05:00|1690.8|1690.5|1690.2|1689.9|1690.8|1690.5|1689.7|1689.4|291
1580998200000|2020-02-06 14:10:00|1690.3|1690|1691.4|1691.1|1691.4|1691.1|1690.1|1689.8|196
1580998500000|2020-02-06 14:15:00|1691.3|1691|1690.7|1690.4|1691.7|1691.4|1690.4|1690.1|296
1580998800000|2020-02-06 14:20:00|1690.8|1690.5|1690.3|1690|1690.8|1690.5|1690|1689.7|276
1580999100000|2020-02-06 14:25:00|1690.2|1689.9|1690.4|1690.1|1690.8|1690.5|1689.6|1689.3|465
1580999400000|2020-02-06 14:30:00|1690.3|1690|1689.6|1689.3|1692.9|1692.6|1688.5|1688.2|5628
1580999700000|2020-02-06 14:35:00|1689.5|1689.2|1686.9|1686.6|1689.8|1689.5|1685.6|1685.3|3161
1581000000000|2020-02-06 14:40:00|1686.8|1686.5|1683.6|1683.3|1686.9|1686.6|1683.1|1682.8|3124
1581000300000|2020-02-06 14:45:00|1683.7|1683.4|1682.9|1682.6|1684.6|1684.3|1682|1681.7|1929
1581000600000|2020-02-06 14:50:00|1683|1682.7|1683.4|1683.1|1683.9|1683.6|1680.4|1680.1|2910
1581000900000|2020-02-06 14:55:00|1683.3|1683|1688.1|1687.8|1688.1|1687.8|1682.8|1682.5|2098
1581001200000|2020-02-06 15:00:00|1688|1687.7|1688.8|1688.5|1689.1|1688.8|1687|1686.7|1878
1581001500000|2020-02-06 15:05:00|1688.7|1688.4|1688.3|1688|1689.5|1689.2|1688|1687.7|1076
1581001800000|2020-02-06 15:10:00|1688.2|1687.9|1687.3|1687|1689.3|1689|1687|1686.7|1209
1581002100000|2020-02-06 15:15:00|1687.2|1686.9|1681.2|1680.9|1687.5|1687.2|1681.2|1680.9|2465
1581002400000|2020-02-06 15:20:00|1681.4|1681.1|1680.3|1680|1681.9|1681.6|1679.5|1679.2|3151
1581002700000|2020-02-06 15:25:00|1680.2|1679.9|1682.2|1681.9|1683|1682.7|1679.7|1679.4|1608
1581003000000|2020-02-06 15:30:00|1682|1681.7|1682.9|1682.6|1683|1682.7|1681.1|1680.8|1563
1581003300000|2020-02-06 15:35:00|1683.1|1682.8|1682.8|1682.5|1684.3|1684|1682.5|1682.2|1110
1581003600000|2020-02-06 15:40:00|1682.9|1682.6|1681.9|1681.6|1683.7|1683.4|1681.8|1681.5|921
1581003900000|2020-02-06 15:45:00|1682|1681.7|1683.5|1683.2|1685.2|1684.9|1681.8|1681.5|1155
1581004200000|2020-02-06 15:50:00|1683.4|1683.1|1680.3|1680|1683.9|1683.6|1680.2|1679.9|895
1581004500000|2020-02-06 15:55:00|1680.2|1679.9|1681.9|1681.6|1682.7|1682.4|1680.2|1679.9|888
1581004800000|2020-02-06 16:00:00|1682|1681.7|1681.9|1681.6|1682.9|1682.6|1680.3|1680|1353
1581005100000|2020-02-06 16:05:00|1682|1681.7|1682|1681.7|1682.4|1682.1|1680.7|1680.4|970
1581005400000|2020-02-06 16:10:00|1681.9|1681.6|1683.6|1683.3|1683.9|1683.6|1681.8|1681.5|1684
1581005700000|2020-02-06 16:15:00|1683.7|1683.4|1683.1|1682.8|1683.8|1683.5|1681.2|1680.9|1198
1581006000000|2020-02-06 16:20:00|1683|1682.7|1684.4|1684.1|1684.5|1684.2|1682.4|1682.1|1057
1581006300000|2020-02-06 16:25:00|1684.3|1684|1684.6|1684.3|1686.1|1685.8|1683.8|1683.5|953
1581006600000|2020-02-06 16:30:00|1684.5|1684.2|1684.4|1684.1|1685.3|1685|1682.9|1682.6|1124
1581006900000|2020-02-06 16:35:00|1684.5|1684.2|1684.4|1684.1|1684.8|1684.5|1683.1|1682.8|656
1581007200000|2020-02-06 16:40:00|1684.5|1684.2|1682.2|1681.9|1684.9|1684.6|1682.1|1681.8|669
1581007500000|2020-02-06 16:45:00|1682.1|1681.8|1682.4|1682.1|1682.6|1682.3|1681.2|1680.9|640
1581007800000|2020-02-06 16:50:00|1682.3|1682|1681.1|1680.8|1682.8|1682.5|1680.7|1680.4|1022
1581008100000|2020-02-06 16:55:00|1681.2|1680.9|1680|1679.7|1681.5|1681.2|1679.8|1679.5|797
1581008400000|2020-02-06 17:00:00|1679.8|1679.5|1681.9|1681.6|1682.2|1681.9|1679.5|1679.2|766
1581008700000|2020-02-06 17:05:00|1681.8|1681.5|1683.2|1682.9|1683.4|1683.1|1681.6|1681.3|595
1581009000000|2020-02-06 17:10:00|1683.1|1682.8|1682|1681.7|1683.4|1683.1|1682|1681.7|486
1581009300000|2020-02-06 17:15:00|1682.1|1681.8|1684.1|1683.8|1684.3|1684|1682|1681.7|642
1581009600000|2020-02-06 17:20:00|1684|1683.7|1684.9|1684.6|1684.9|1684.6|1683.4|1683.1|556
1581009900000|2020-02-06 17:25:00|1685.1|1684.8|1686|1685.7|1686|1685.7|1684.9|1684.6|1028
1581010200000|2020-02-06 17:30:00|1686.1|1685.8|1685.5|1685.2|1686.3|1686|1685|1684.7|580
1581010500000|2020-02-06 17:35:00|1685.6|1685.3|1684.2|1683.9|1685.6|1685.3|1684.1|1683.8|311
1581010800000|2020-02-06 17:40:00|1684.3|1684|1684.3|1684|1684.7|1684.4|1684.1|1683.8|357
1581011100000|2020-02-06 17:45:00|1684.2|1683.9|1682.9|1682.6|1684.5|1684.2|1682.7|1682.4|683
1581011400000|2020-02-06 17:50:00|1683|1682.7|1683|1682.7|1683.3|1683|1682.5|1682.2|600
1581011700000|2020-02-06 17:55:00|1683.1|1682.8|1682.2|1681.9|1683.3|1683|1681.9|1681.6|782
1581012000000|2020-02-06 18:00:00|1682.1|1681.8|1683.9|1683.6|1684.3|1684|1682.1|1681.8|658
1581012300000|2020-02-06 18:05:00|1684|1683.7|1682.6|1682.3|1684.2|1683.9|1682.2|1681.9|634
1581012600000|2020-02-06 18:10:00|1682.7|1682.4|1681.7|1681.4|1682.8|1682.5|1681.6|1681.3|565
1581012900000|2020-02-06 18:15:00|1681.8|1681.5|1682|1681.7|1682.1|1681.8|1680.8|1680.5|674
1581013200000|2020-02-06 18:20:00|1681.9|1681.6|1681.8|1681.5|1681.9|1681.6|1681.2|1680.9|402
1581013500000|2020-02-06 18:25:00|1681.7|1681.4|1681.4|1681.1|1681.9|1681.6|1681.2|1680.9|371
1581013800000|2020-02-06 18:30:00|1681.3|1681|1680.8|1680.5|1681.9|1681.6|1680.7|1680.4|358
1581014100000|2020-02-06 18:35:00|1680.7|1680.4|1679.8|1679.5|1680.7|1680.4|1679.6|1679.3|547
1581014400000|2020-02-06 18:40:00|1679.7|1679.4|1680|1679.7|1680.1|1679.8|1679|1678.7|684
1581014700000|2020-02-06 18:45:00|1680.1|1679.8|1680.6|1680.3|1680.8|1680.5|1680|1679.7|441
1581015000000|2020-02-06 18:50:00|1680.5|1680.2|1679.5|1679.2|1680.7|1680.4|1679|1678.7|416
1581015300000|2020-02-06 18:55:00|1679.4|1679.1|1680|1679.7|1680.5|1680.2|1679.4|1679.1|293
1581015600000|2020-02-06 19:00:00|1680.1|1679.8|1679.3|1679|1680.4|1680.1|1679.3|1679|496
1581015900000|2020-02-06 19:05:00|1679.4|1679.1|1680.1|1679.8|1680.6|1680.3|1678.9|1678.6|380
1581016200000|2020-02-06 19:10:00|1680.2|1679.9|1680|1679.7|1680.3|1680|1679.5|1679.2|324
1581016500000|2020-02-06 19:15:00|1679.9|1679.6|1678.5|1678.2|1680.1|1679.8|1678.5|1678.2|444
1581016800000|2020-02-06 19:20:00|1678.6|1678.3|1678.8|1678.5|1678.8|1678.5|1677.5|1677.2|1170
1581017100000|2020-02-06 19:25:00|1678.7|1678.4|1680|1679.7|1680.1|1679.8|1678.7|1678.4|530
1581017400000|2020-02-06 19:30:00|1680.1|1679.8|1679.7|1679.4|1680.9|1680.6|1679.6|1679.3|599
1581017700000|2020-02-06 19:35:00|1679.6|1679.3|1678.7|1678.4|1679.6|1679.3|1678.1|1677.8|701
1581018000000|2020-02-06 19:40:00|1678.6|1678.3|1678.9|1678.6|1679.8|1679.5|1678.6|1678.3|364
1581018300000|2020-02-06 19:45:00|1679|1678.7|1679.4|1679.1|1679.7|1679.4|1678.4|1678.1|645
1581018600000|2020-02-06 19:50:00|1679.5|1679.2|1679.3|1679|1679.8|1679.5|1679|1678.7|249
1581018900000|2020-02-06 19:55:00|1679.2|1678.9|1678.7|1678.4|1680|1679.7|1678.7|1678.4|466
1581019200000|2020-02-06 20:00:00|1678.8|1678.5|1678.7|1678.4|1679.1|1678.8|1678.1|1677.8|536
1581019500000|2020-02-06 20:05:00|1678.6|1678.3|1680.1|1679.8|1680.1|1679.8|1678.4|1678.1|427
1581019800000|2020-02-06 20:10:00|1680|1679.7|1679.5|1679.2|1680.1|1679.8|1678.9|1678.6|670
1581020100000|2020-02-06 20:15:00|1679.4|1679.1|1679.3|1679|1679.7|1679.4|1678.8|1678.5|487
1581020400000|2020-02-06 20:20:00|1679.2|1678.9|1679.3|1679|1679.5|1679.2|1678.6|1678.3|614
1581020700000|2020-02-06 20:25:00|1679.4|1679.1|1679.2|1678.9|1679.6|1679.3|1678.8|1678.5|665
1581021000000|2020-02-06 20:30:00|1679.3|1679|1681|1680.7|1681.3|1681|1679.3|1679|1056
1581021300000|2020-02-06 20:35:00|1681.1|1680.8|1681.1|1680.8|1681.9|1681.6|1681|1680.7|1492
1581021600000|2020-02-06 20:40:00|1681.2|1680.9|1681.1|1680.8|1681.8|1681.5|1680.8|1680.5|827
1581021900000|2020-02-06 20:45:00|1681|1680.7|1679.5|1679.2|1681.4|1681.1|1679.4|1679.1|1303
1581022200000|2020-02-06 20:50:00|1679.4|1679.1|1679.1|1678.8|1679.4|1679.1|1678|1677.7|1868
1581022500000|2020-02-06 20:55:00|1679.2|1678.9|1679.3|1679|1680.2|1679.9|1678.9|1678.6|8882
1581022800000|2020-02-06 21:00:00|1679.2|1678.9|1679|1678.7|1680.2|1679.9|1677.8|1677.5|3516
1581023100000|2020-02-06 21:05:00|1678.9|1678.6|1679.7|1679.4|1679.7|1679.4|1678.9|1678.6|1130
1581023400000|2020-02-06 21:10:00|1679.8|1679.5|1681.2|1680.4|1681.3|1681|1679.8|1679.5|2264
1581023700000|2020-02-06 21:15:00|1681.1|1680.3|1681.2|1680.4|1681.2|1680.4|1681.1|1680.3|0
1581024000000|2020-02-06 21:20:00|1681.1|1680.3|1681.2|1680.4|1681.2|1680.4|1681.1|1680.3|0
1581024300000|2020-02-06 21:25:00|1681.1|1680.3|1681.1|1680.3|1681.2|1680.4|1681.1|1680.3|0
1581024600000|2020-02-06 21:30:00|1680.9|1680.6|1681.4|1681.1|1681.4|1681.1|1680.8|1680.5|169
1581024900000|2020-02-06 21:35:00|1681.5|1681.2|1680.8|1680.5|1681.5|1681.2|1680.8|1680.5|173
1581025200000|2020-02-06 21:40:00|1680.7|1680.4|1681.8|1681.5|1681.9|1681.6|1680.6|1680.3|89
1581025500000|2020-02-06 21:45:00|1681.7|1681.4|1681.5|1681.2|1681.8|1681.5|1681.1|1680.8|39
1581025800000|2020-02-06 21:50:00|1681.6|1681.3|1681.3|1681|1681.6|1681.3|1681|1680.7|74
1581026100000|2020-02-06 21:55:00|1681.4|1681.1|1682.4|1681.6|1682.4|1682|1681.3|1681|64
1581026400000|2020-02-06 22:00:00|1682.3|1681.5|1682.3|1681.5|1682.4|1681.6|1682.2|1681.4|4
1581026700000|2020-02-06 22:05:00|1682.4|1681.6|1682.5|1681.7|1682.5|1681.7|1682.2|1681.4|0
1581027000000|2020-02-06 22:10:00|1682.4|1681.6|1682.4|1681.6|1682.5|1681.7|1682.3|1681.5|0
1581027300000|2020-02-06 22:15:00|1682.5|1681.7|1682.8|1682|1682.8|1682|1682.5|1681.7|0
1581027600000|2020-02-06 22:20:00|1682.9|1682.1|1682.7|1681.9|1683.1|1682.3|1682.4|1681.6|0
1581027900000|2020-02-06 22:25:00|1682.6|1681.8|1682.5|1681.7|1682.6|1681.8|1682.4|1681.6|0
1581028500000|2020-02-06 22:35:00|1682.4|1681.6|1682.3|1681.5|1682.4|1681.6|1682.3|1681.5|0
1581028800000|2020-02-06 22:40:00|1682.4|1681.6|1682.4|1681.6|1682.4|1681.6|1682.4|1681.6|0
1581029100000|2020-02-06 22:45:00|1682.5|1681.7|1682.4|1681.6|1682.5|1681.7|1682.4|1681.6|0
1581029400000|2020-02-06 22:50:00|1682.5|1681.7|1682.6|1681.8|1682.6|1681.8|1682.5|1681.7|0
1581030000000|2020-02-06 23:00:00|1682.5|1682.2|1682.5|1682.2|1682.9|1682.6|1681.6|1681.3|184
1581030300000|2020-02-06 23:05:00|1682.6|1682.3|1682.9|1682.6|1683.1|1682.8|1682.6|1682.3|43
1581030600000|2020-02-06 23:10:00|1683|1682.7|1682.7|1682.4|1683|1682.7|1682.3|1682|38
1581030900000|2020-02-06 23:15:00|1682.8|1682.5|1682.5|1682.2|1682.9|1682.6|1682.5|1682.2|26
1581031200000|2020-02-06 23:20:00|1682.6|1682.3|1682|1681.7|1682.6|1682.3|1681.9|1681.6|27
1581031500000|2020-02-06 23:25:00|1681.9|1681.6|1681.6|1681.3|1682.1|1681.8|1681.6|1681.3|47
1581031800000|2020-02-06 23:30:00|1681.7|1681.4|1681.8|1681.5|1681.8|1681.5|1681.2|1680.9|44
1581032100000|2020-02-06 23:35:00|1681.9|1681.6|1682.1|1681.8|1682.2|1681.9|1681.6|1681.3|44
1581032400000|2020-02-06 23:40:00|1682|1681.7|1681.7|1681.4|1682.1|1681.8|1681.5|1681.2|33
1581032700000|2020-02-06 23:45:00|1681.6|1681.3|1681.8|1681.5|1682.2|1681.9|1681.2|1680.9|74
1581033000000|2020-02-06 23:50:00|1682|1681.7|1682.1|1681.8|1682.2|1681.9|1681.9|1681.6|48
1581033300000|2020-02-06 23:55:00|1682.2|1681.9|1682.3|1682|1682.7|1682.4|1682.2|1681.9|31
1581033600000|2020-02-07 00:00:00|1682.4|1682.1|1681.9|1681.6|1682.7|1682.4|1681.6|1681.3|47
1581033900000|2020-02-07 00:05:00|1681.8|1681.5|1682.6|1682.3|1682.6|1682.3|1681.7|1681.4|26
1581034200000|2020-02-07 00:10:00|1682.5|1682.2|1681.7|1681.4|1682.5|1682.2|1681.4|1681.1|54
1581034500000|2020-02-07 00:15:00|1681.8|1681.5|1681.1|1680.8|1682.1|1681.8|1680.8|1680.5|65
1581034800000|2020-02-07 00:20:00|1681|1680.7|1681.8|1681.5|1681.9|1681.6|1680.9|1680.6|35
1581035100000|2020-02-07 00:25:00|1681.7|1681.4|1681.1|1680.8|1681.8|1681.5|1680.8|1680.5|18
1581035400000|2020-02-07 00:30:00|1681|1680.7|1680.3|1680|1681|1680.7|1680.1|1679.8|76
1581035700000|2020-02-07 00:35:00|1680.4|1680.1|1678.3|1678|1680.4|1680.1|1677.9|1677.6|226
1581036000000|2020-02-07 00:40:00|1678.4|1678.1|1677.8|1677.5|1679|1678.7|1677.7|1677.4|114
1581036300000|2020-02-07 00:45:00|1677.7|1677.4|1676.9|1676.6|1677.8|1677.5|1675.7|1675.4|328
1581036600000|2020-02-07 00:50:00|1676.8|1676.5|1677.9|1677.6|1678|1677.7|1676.7|1676.4|74
1581036900000|2020-02-07 00:55:00|1678|1677.7|1678.1|1677.8|1678.4|1678.1|1677.5|1677.2|100
1581037200000|2020-02-07 01:00:00|1678.2|1677.9|1677.9|1677.6|1678.7|1678.4|1677.6|1677.3|95
1581037500000|2020-02-07 01:05:00|1677.8|1677.5|1676.1|1675.8|1678.3|1678|1675.7|1675.4|187
1581037800000|2020-02-07 01:10:00|1676.2|1675.9|1677.2|1676.9|1677.2|1676.9|1675.3|1675|170
1581038100000|2020-02-07 01:15:00|1677.1|1676.8|1677.5|1677.2|1678.3|1678|1676.6|1676.3|207
1581038400000|2020-02-07 01:20:00|1677.4|1677.1|1677.6|1677.3|1677.8|1677.5|1676.4|1676.1|81
1581038700000|2020-02-07 01:25:00|1677.7|1677.4|1677.8|1677.5|1678.3|1678|1676.7|1676.4|75
1581039000000|2020-02-07 01:30:00|1677.7|1677.4|1678|1677.7|1678.5|1678.2|1677.2|1676.9|79
1581039300000|2020-02-07 01:35:00|1678.1|1677.8|1678.4|1678.1|1679.2|1678.9|1677.9|1677.6|113
1581039600000|2020-02-07 01:40:00|1678.3|1678|1678.8|1678.5|1679.3|1679|1678|1677.7|50
1581039900000|2020-02-07 01:45:00|1678.7|1678.4|1678.9|1678.6|1679.2|1678.9|1678.1|1677.8|48
1581040200000|2020-02-07 01:50:00|1678.8|1678.5|1677.9|1677.6|1678.8|1678.5|1677.1|1676.8|89
1581040500000|2020-02-07 01:55:00|1677.8|1677.5|1677.2|1676.9|1678.3|1678|1677.1|1676.8|58
1581040800000|2020-02-07 02:00:00|1677.1|1676.8|1678.1|1677.8|1678.3|1678|1677|1676.7|34
1581041100000|2020-02-07 02:05:00|1678|1677.7|1678|1677.7|1678.3|1678|1677.5|1677.2|28
1581041400000|2020-02-07 02:10:00|1677.9|1677.6|1678|1677.7|1678.2|1677.9|1677.7|1677.4|17
1581041700000|2020-02-07 02:15:00|1677.9|1677.6|1678.1|1677.8|1678.2|1677.9|1677.3|1677|26
1581042000000|2020-02-07 02:20:00|1678.2|1677.9|1678.8|1678.5|1679.2|1678.9|1677.9|1677.6|25
1581042300000|2020-02-07 02:25:00|1678.9|1678.6|1679.2|1678.9|1679.5|1679.2|1678.9|1678.6|58
1581042600000|2020-02-07 02:30:00|1679.3|1679|1679.3|1679|1679.7|1679.4|1679.1|1678.8|81
1581042900000|2020-02-07 02:35:00|1679.2|1678.9|1678|1677.7|1679.3|1679|1678|1677.7|73
1581043200000|2020-02-07 02:40:00|1678.1|1677.8|1678|1677.7|1678.3|1678|1677.8|1677.5|43
1581043500000|2020-02-07 02:45:00|1678.2|1677.9|1678.1|1677.8|1678.2|1677.9|1677.6|1677.3|36
1581043800000|2020-02-07 02:50:00|1678|1677.7|1677.1|1676.8|1678.2|1677.9|1677|1676.7|85
1581044100000|2020-02-07 02:55:00|1677.2|1676.9|1676.9|1676.6|1677.4|1677.1|1676.5|1676.2|116
1581044400000|2020-02-07 03:00:00|1677|1676.7|1676.9|1676.6|1677.7|1677.4|1676.8|1676.5|55
1581044700000|2020-02-07 03:05:00|1676.8|1676.5|1677.7|1677.4|1677.8|1677.5|1676.8|1676.5|62
1581045000000|2020-02-07 03:10:00|1677.6|1677.3|1677.3|1677|1677.8|1677.5|1676.8|1676.5|33
1581045300000|2020-02-07 03:15:00|1677.4|1677.1|1678.1|1677.8|1678.1|1677.8|1677.3|1677|31
1581045600000|2020-02-07 03:20:00|1678|1677.7|1678.3|1678|1678.5|1678.2|1677.9|1677.6|70
1581045900000|2020-02-07 03:25:00|1678.4|1678.1|1678.3|1678|1678.4|1678.1|1678|1677.7|54
1581046200000|2020-02-07 03:30:00|1678.2|1677.9|1678|1677.7|1678.3|1678|1677.5|1677.2|48
1581046500000|2020-02-07 03:35:00|1677.9|1677.6|1678|1677.7|1678.1|1677.8|1677.7|1677.4|23
1581046800000|2020-02-07 03:40:00|1677.9|1677.6|1678.4|1678.1|1678.5|1678.2|1677.8|1677.5|23
1581047100000|2020-02-07 03:45:00|1678.5|1678.2|1678.4|1678.1|1678.5|1678.2|1678|1677.7|16
1581047400000|2020-02-07 03:50:00|1678.3|1678|1678.7|1678.4|1678.8|1678.5|1678.3|1678|14
1581047700000|2020-02-07 03:55:00|1678.8|1678.5|1678.8|1678.5|1678.8|1678.5|1678.4|1678.1|24
1581048000000|2020-02-07 04:00:00|1678.9|1678.6|1678.4|1678.1|1678.9|1678.6|1678.2|1677.9|41
1581048300000|2020-02-07 04:05:00|1678.3|1678|1677.9|1677.6|1678.6|1678.3|1677.9|1677.6|24
1581048600000|2020-02-07 04:10:00|1677.8|1677.5|1677.7|1677.4|1678.1|1677.8|1677.6|1677.3|21
1581048900000|2020-02-07 04:15:00|1677.6|1677.3|1678|1677.7|1678|1677.7|1677.6|1677.3|19
1581049200000|2020-02-07 04:20:00|1677.9|1677.6|1678.1|1677.8|1678.1|1677.8|1677.9|1677.6|8
1581049500000|2020-02-07 04:25:00|1678|1677.7|1678.3|1678|1678.4|1678.1|1677.9|1677.6|22
1581049800000|2020-02-07 04:30:00|1678.2|1677.9|1677.8|1677.5|1678.3|1678|1677.8|1677.5|16
1581050100000|2020-02-07 04:35:00|1677.7|1677.4|1677.9|1677.6|1677.9|1677.6|1677.5|1677.2|10
1581050400000|2020-02-07 04:40:00|1677.8|1677.5|1677.7|1677.4|1678.1|1677.8|1677.7|1677.4|11
1581050700000|2020-02-07 04:45:00|1677.6|1677.3|1677.5|1677.2|1677.8|1677.5|1677.4|1677.1|29
1581051000000|2020-02-07 04:50:00|1677.4|1677.1|1677.5|1677.2|1677.7|1677.4|1677.4|1677.1|17
1581051300000|2020-02-07 04:55:00|1677.6|1677.3|1677.7|1677.4|1677.9|1677.6|1677.5|1677.2|16
1581051600000|2020-02-07 05:00:00|1677.6|1677.3|1677.6|1677.3|1677.8|1677.5|1677.3|1677|28
1581051900000|2020-02-07 05:05:00|1677.5|1677.2|1677.6|1677.3|1677.8|1677.5|1677.4|1677.1|14
1581052200000|2020-02-07 05:10:00|1677.7|1677.4|1677.1|1676.8|1677.8|1677.5|1677|1676.7|28
1581052500000|2020-02-07 05:15:00|1677|1676.7|1676.4|1676.1|1677.2|1676.9|1676.1|1675.8|60
1581052800000|2020-02-07 05:20:00|1676.3|1676|1676.8|1676.5|1677|1676.7|1676.3|1676|46
1581053100000|2020-02-07 05:25:00|1676.9|1676.6|1677.1|1676.8|1677.4|1677.1|1676.5|1676.2|45
1581053400000|2020-02-07 05:30:00|1677.2|1676.9|1677.3|1677|1677.5|1677.2|1677.1|1676.8|29
1581053700000|2020-02-07 05:35:00|1677.2|1676.9|1677.3|1677|1677.3|1677|1677|1676.7|21
1581054000000|2020-02-07 05:40:00|1677.2|1676.9|1677.3|1677|1677.5|1677.2|1677.1|1676.8|13
1581054300000|2020-02-07 05:45:00|1677.4|1677.1|1677.8|1677.5|1678.2|1677.9|1677.3|1677|29
1581054600000|2020-02-07 05:50:00|1677.7|1677.4|1677.8|1677.5|1678|1677.7|1677.6|1677.3|20
1581054900000|2020-02-07 05:55:00|1677.7|1677.4|1677.3|1677|1677.8|1677.5|1677|1676.7|20
1581055200000|2020-02-07 06:00:00|1677.2|1676.9|1677|1676.7|1677.8|1677.5|1676.8|1676.5|25
1581055500000|2020-02-07 06:05:00|1676.9|1676.6|1677.4|1677.1|1677.5|1677.2|1676.6|1676.3|34
1581055800000|2020-02-07 06:10:00|1677.5|1677.2|1677.8|1677.5|1678|1677.7|1677.5|1677.2|24
1581056100000|2020-02-07 06:15:00|1677.7|1677.4|1679|1678.7|1679.1|1678.8|1677.7|1677.4|30
1581056400000|2020-02-07 06:20:00|1678.9|1678.6|1680.4|1680.1|1680.5|1680.2|1678.8|1678.5|137
1581056700000|2020-02-07 06:25:00|1680.3|1680|1680.8|1680.5|1681.1|1680.8|1680|1679.7|80
1581057000000|2020-02-07 06:30:00|1680.9|1680.6|1680.6|1680.3|1680.9|1680.6|1680.2|1679.9|39
1581057300000|2020-02-07 06:35:00|1680.5|1680.2|1680|1679.7|1680.9|1680.6|1679.9|1679.6|48
1581057600000|2020-02-07 06:40:00|1679.9|1679.6|1679.9|1679.6|1680.2|1679.9|1679.7|1679.4|26
1581057900000|2020-02-07 06:45:00|1680|1679.7|1679.8|1679.5|1680|1679.7|1679.5|1679.2|48
1581058200000|2020-02-07 06:50:00|1679.9|1679.6|1680|1679.7|1680.5|1680.2|1679.8|1679.5|60
1581058500000|2020-02-07 06:55:00|1680.1|1679.8|1680.1|1679.8|1680.3|1680|1679.8|1679.5|13
1581058800000|2020-02-07 07:00:00|1680.2|1679.9|1679.4|1679.1|1681|1680.7|1679.4|1679.1|55
1581059100000|2020-02-07 07:05:00|1679.5|1679.2|1679.6|1679.3|1679.9|1679.6|1679.2|1678.9|33
1581059400000|2020-02-07 07:10:00|1679.8|1679.5|1680.1|1679.8|1680.5|1680.2|1679.7|1679.4|34
1581059700000|2020-02-07 07:15:00|1680.5|1680.2|1680.2|1679.9|1681|1680.7|1680.1|1679.8|56
1581060000000|2020-02-07 07:20:00|1680.1|1679.8|1679|1678.7|1680.3|1680|1679|1678.7|37
1581060300000|2020-02-07 07:25:00|1679.1|1678.8|1677.6|1677.3|1679.3|1679|1677.2|1676.9|142
1581060600000|2020-02-07 07:30:00|1677.5|1677.2|1677.9|1677.6|1678.3|1678|1676.9|1676.6|104
1581060900000|2020-02-07 07:35:00|1678|1677.7|1677|1676.7|1678.4|1678.1|1676.8|1676.5|74
1581061200000|2020-02-07 07:40:00|1677.1|1676.8|1677.9|1677.6|1678|1677.7|1677.1|1676.8|129
1581061500000|2020-02-07 07:45:00|1677.8|1677.5|1677.7|1677.4|1677.9|1677.6|1677.1|1676.8|36
1581061800000|2020-02-07 07:50:00|1677.6|1677.3|1677.7|1677.4|1677.9|1677.6|1677.3|1677|20
1581062100000|2020-02-07 07:55:00|1677.8|1677.5|1677.8|1677.5|1678.3|1678|1677.5|1677.2|47
1581062400000|2020-02-07 08:00:00|1678.2|1677.9|1676.8|1676.5|1678.5|1678.2|1676|1675.7|272
1581062700000|2020-02-07 08:05:00|1676.7|1676.4|1678.1|1677.8|1678.2|1677.9|1676.5|1676.2|111
1581063000000|2020-02-07 08:10:00|1678|1677.7|1677.9|1677.6|1678.3|1678|1677.5|1677.2|41
1581063300000|2020-02-07 08:15:00|1678|1677.7|1677.7|1677.4|1678.4|1678.1|1677.4|1677.1|45
1581063600000|2020-02-07 08:20:00|1677.8|1677.5|1677.4|1677.1|1677.9|1677.6|1676.9|1676.6|56
1581063900000|2020-02-07 08:25:00|1677.3|1677|1677|1676.7|1678|1677.7|1676.9|1676.6|117
1581064200000|2020-02-07 08:30:00|1677.1|1676.8|1677.6|1677.3|1677.8|1677.5|1676.8|1676.5|62
1581064500000|2020-02-07 08:35:00|1677.5|1677.2|1678.6|1678.3|1678.8|1678.5|1677.3|1677|79
1581064800000|2020-02-07 08:40:00|1678.5|1678.2|1679.4|1679.1|1679.5|1679.2|1678.2|1677.9|61
1581065100000|2020-02-07 08:45:00|1679.5|1679.2|1678.4|1678.1|1679.6|1679.3|1678.3|1678|47
1581065400000|2020-02-07 08:50:00|1678.6|1678.3|1678.2|1677.9|1678.8|1678.5|1677.7|1677.4|41
1581065700000|2020-02-07 08:55:00|1678.3|1678|1678.3|1678|1678.7|1678.4|1677.7|1677.4|49
1581066000000|2020-02-07 09:00:00|1678.2|1677.9|1678.2|1677.9|1678.7|1678.4|1677.5|1677.2|109
1581066300000|2020-02-07 09:05:00|1678.3|1678|1678.2|1677.9|1678.4|1678.1|1677.9|1677.6|52
1581066600000|2020-02-07 09:10:00|1678.1|1677.8|1677.8|1677.5|1678.6|1678.3|1677.7|1677.4|79
1581066900000|2020-02-07 09:15:00|1677.9|1677.6|1677.9|1677.6|1678.3|1678|1677.4|1677.1|48
1581067200000|2020-02-07 09:20:00|1678|1677.7|1678.4|1678.1|1678.5|1678.2|1677.8|1677.5|48
1581067500000|2020-02-07 09:25:00|1678.5|1678.2|1676.5|1676.2|1678.5|1678.2|1676.4|1676.1|60
1581067800000|2020-02-07 09:30:00|1676.4|1676.1|1677.5|1677.2|1677.5|1677.2|1675.9|1675.6|130
1581068100000|2020-02-07 09:35:00|1677.4|1677.1|1677.3|1677|1677.6|1677.3|1676.9|1676.6|82
1581068400000|2020-02-07 09:40:00|1677.2|1676.9|1676.5|1676.2|1677.2|1676.9|1676.5|1676.2|42
1581068700000|2020-02-07 09:45:00|1676.6|1676.3|1675.3|1675|1676.6|1676.3|1675|1674.7|236
1581069000000|2020-02-07 09:50:00|1675.4|1675.1|1675|1674.7|1675.5|1675.2|1674.6|1674.3|100
1581069300000|2020-02-07 09:55:00|1674.9|1674.6|1674.9|1674.6|1675.4|1675.1|1674.7|1674.4|59
1581069600000|2020-02-07 10:00:00|1674.8|1674.5|1675.8|1675.5|1675.8|1675.5|1674.7|1674.4|70
1581069900000|2020-02-07 10:05:00|1675.7|1675.4|1675.6|1675.3|1675.8|1675.5|1675.3|1675|35
1581070200000|2020-02-07 10:10:00|1675.7|1675.4|1673.3|1673|1675.7|1675.4|1672.5|1672.2|415
1581070500000|2020-02-07 10:15:00|1673.2|1672.9|1673|1672.7|1673.3|1673|1672.5|1672.2|80
1581070800000|2020-02-07 10:20:00|1672.9|1672.6|1673.6|1673.3|1673.7|1673.4|1672.8|1672.5|73
1581071100000|2020-02-07 10:25:00|1673.7|1673.4|1674|1673.7|1674.3|1674|1673.6|1673.3|76
1581071400000|2020-02-07 10:30:00|1673.9|1673.6|1673|1672.7|1674.4|1674.1|1672.8|1672.5|181
1581071700000|2020-02-07 10:35:00|1672.9|1672.6|1673.7|1673.4|1674|1673.7|1672.7|1672.4|49
1581072000000|2020-02-07 10:40:00|1673.6|1673.3|1673.8|1673.5|1673.8|1673.5|1672.9|1672.6|69
1581072300000|2020-02-07 10:45:00|1673.7|1673.4|1672.9|1672.6|1673.7|1673.4|1672.3|1672|128
1581072600000|2020-02-07 10:50:00|1673|1672.7|1672.5|1672.2|1673.3|1673|1672.3|1672|80
1581072900000|2020-02-07 10:55:00|1672.4|1672.1|1671.9|1671.6|1672.7|1672.4|1671.8|1671.5|84
1581073200000|2020-02-07 11:00:00|1671.8|1671.5|1671.4|1671.1|1672|1671.7|1670.7|1670.4|174
1581073500000|2020-02-07 11:05:00|1671.5|1671.2|1672.1|1671.8|1672.4|1672.1|1671.5|1671.2|92
1581073800000|2020-02-07 11:10:00|1672.2|1671.9|1673.2|1672.9|1673.6|1673.3|1671.9|1671.6|125
1581074100000|2020-02-07 11:15:00|1673.3|1673|1673.4|1673.1|1674.2|1673.9|1673.2|1672.9|107
1581074400000|2020-02-07 11:20:00|1673.5|1673.2|1673.8|1673.5|1674.6|1674.3|1673.2|1672.9|257
1581074700000|2020-02-07 11:25:00|1674.1|1673.8|1673.8|1673.5|1674.1|1673.8|1673.5|1673.2|102
1581075000000|2020-02-07 11:30:00|1673.9|1673.6|1673.6|1673.3|1674|1673.7|1673.2|1672.9|179
1581075300000|2020-02-07 11:35:00|1673.5|1673.2|1673.5|1673.2|1673.9|1673.6|1673.4|1673.1|64
1581075600000|2020-02-07 11:40:00|1673.6|1673.3|1672.9|1672.6|1673.8|1673.5|1672.8|1672.5|70
1581075900000|2020-02-07 11:45:00|1672.8|1672.5|1673.5|1673.2|1673.5|1673.2|1672.7|1672.4|79
1581076200000|2020-02-07 11:50:00|1673.6|1673.3|1674.4|1674.1|1674.6|1674.3|1673.2|1672.9|78
1581076500000|2020-02-07 11:55:00|1674.3|1674|1674.8|1674.5|1674.9|1674.6|1674.3|1674|61
1581076800000|2020-02-07 12:00:00|1674.7|1674.4|1674.9|1674.6|1675|1674.7|1674.5|1674.2|64
1581077100000|2020-02-07 12:05:00|1674.8|1674.5|1675|1674.7|1675.2|1674.9|1674.5|1674.2|39
1581077400000|2020-02-07 12:10:00|1674.9|1674.6|1674.9|1674.6|1675.1|1674.8|1674.5|1674.2|40
1581077700000|2020-02-07 12:15:00|1675|1674.7|1675.5|1675.2|1676|1675.7|1674.9|1674.6|180
1581078000000|2020-02-07 12:20:00|1675.4|1675.1|1675|1674.7|1675.5|1675.2|1674.7|1674.4|75
1581078300000|2020-02-07 12:25:00|1674.9|1674.6|1674.7|1674.4|1675|1674.7|1674.4|1674.1|63
1581078600000|2020-02-07 12:30:00|1674.8|1674.5|1675.4|1675.1|1675.5|1675.2|1674.6|1674.3|75
1581078900000|2020-02-07 12:35:00|1675.5|1675.2|1674.8|1674.5|1675.7|1675.4|1674.7|1674.4|59
1581079200000|2020-02-07 12:40:00|1674.9|1674.6|1674.6|1674.3|1674.9|1674.6|1674.3|1674|98
1581079500000|2020-02-07 12:45:00|1674.7|1674.4|1674.8|1674.5|1675|1674.7|1674.5|1674.2|91
1581079800000|2020-02-07 12:50:00|1674.7|1674.4|1675|1674.7|1675.1|1674.8|1674.5|1674.2|45
1581080100000|2020-02-07 12:55:00|1674.9|1674.6|1675.6|1675.3|1675.9|1675.6|1674.9|1674.6|66
1581080400000|2020-02-07 13:00:00|1675.5|1675.2|1674.6|1674.3|1676|1675.7|1674.6|1674.3|120
1581080700000|2020-02-07 13:05:00|1674.7|1674.4|1674|1673.7|1674.9|1674.6|1673.8|1673.5|185
1581081000000|2020-02-07 13:10:00|1673.9|1673.6|1674.4|1674.1|1674.4|1674.1|1673.6|1673.3|134
1581081300000|2020-02-07 13:15:00|1674.3|1674|1674.6|1674.3|1674.9|1674.6|1674|1673.7|128
1581081600000|2020-02-07 13:20:00|1674.7|1674.4|1675.6|1675.3|1675.8|1675.5|1674.4|1674.1|145
1581081900000|2020-02-07 13:25:00|1675.7|1675.4|1677|1676.7|1677.6|1677.3|1675.7|1675.4|483
1581082200000|2020-02-07 13:30:00|1677.8|1677.5|1676|1675.7|1679.7|1679.4|1675.6|1675.3|1532
1581082500000|2020-02-07 13:35:00|1676.1|1675.8|1675|1674.7|1676.3|1676|1671.7|1671.4|1057
1581082800000|2020-02-07 13:40:00|1674.9|1674.6|1672.8|1672.5|1675.1|1674.8|1671.9|1671.6|815
1581083100000|2020-02-07 13:45:00|1672.9|1672.6|1672.7|1672.4|1673.9|1673.6|1672.3|1672|493
1581083400000|2020-02-07 13:50:00|1672.8|1672.5|1673.7|1673.4|1674.2|1673.9|1671.8|1671.5|854
1581083700000|2020-02-07 13:55:00|1673.8|1673.5|1673|1672.7|1674.3|1674|1672.9|1672.6|175
1581084000000|2020-02-07 14:00:00|1672.9|1672.6|1673.9|1673.6|1674.4|1674.1|1672.9|1672.6|171
1581084300000|2020-02-07 14:05:00|1673.8|1673.5|1673.7|1673.4|1674.1|1673.8|1673.2|1672.9|304
1581084600000|2020-02-07 14:10:00|1673.6|1673.3|1673.6|1673.3|1674.1|1673.8|1673.2|1672.9|276
1581084900000|2020-02-07 14:15:00|1673.5|1673.2|1672.1|1671.8|1674.2|1673.9|1672|1671.7|374
1581085200000|2020-02-07 14:20:00|1672|1671.7|1671.7|1671.4|1672.2|1671.9|1671.4|1671.1|385
1581085500000|2020-02-07 14:25:00|1671.8|1671.5|1672.5|1672.2|1672.6|1672.3|1671.3|1671|523
1581085800000|2020-02-07 14:30:00|1672.6|1672.3|1664.8|1664.5|1673.2|1672.9|1664.5|1664.2|9594
1581086100000|2020-02-07 14:35:00|1664.9|1664.6|1666.3|1666|1668.6|1668.3|1663.7|1663.4|5460
1581086400000|2020-02-07 14:40:00|1666.5|1666.2|1664.2|1663.9|1666.6|1666.3|1663.5|1663.2|4274
1581086700000|2020-02-07 14:45:00|1664.1|1663.8|1666|1665.7|1666.1|1665.8|1661.5|1661.2|3557
1581087000000|2020-02-07 14:50:00|1665.9|1665.6|1666.5|1666.2|1666.9|1666.6|1663.5|1663.2|2463
1581087300000|2020-02-07 14:55:00|1666.6|1666.3|1662.8|1662.5|1667.5|1667.2|1662.5|1662.2|2052
1581087600000|2020-02-07 15:00:00|1662.6|1662.3|1660.5|1660.2|1663.5|1663.2|1660.1|1659.8|3119
1581087900000|2020-02-07 15:05:00|1660.8|1660.5|1662.6|1662.3|1663.6|1663.3|1660.2|1659.9|1939
1581088200000|2020-02-07 15:10:00|1662.7|1662.4|1664.2|1663.9|1664.9|1664.6|1662.5|1662.2|1621
1581088500000|2020-02-07 15:15:00|1664.1|1663.8|1664.4|1664.1|1665.3|1665|1663.1|1662.8|958
1581088800000|2020-02-07 15:20:00|1664.5|1664.2|1665.5|1665.2|1666.7|1666.4|1664.4|1664.1|1279
1581089100000|2020-02-07 15:25:00|1665.4|1665.1|1666.6|1666.3|1667.3|1667|1664.7|1664.4|1043
1581089400000|2020-02-07 15:30:00|1666.7|1666.4|1665.1|1664.8|1667.2|1666.9|1664.9|1664.6|1122
1581089700000|2020-02-07 15:35:00|1665.2|1664.9|1664.3|1664|1666.1|1665.8|1664|1663.7|1600
1581090000000|2020-02-07 15:40:00|1664.4|1664.1|1665.2|1664.9|1666.1|1665.8|1663.5|1663.2|1625
1581090300000|2020-02-07 15:45:00|1665.3|1665|1664.3|1664|1665.9|1665.6|1663.4|1663.1|1134
1581090600000|2020-02-07 15:50:00|1664.4|1664.1|1663.2|1662.9|1664.7|1664.4|1663|1662.7|1141
1581090900000|2020-02-07 15:55:00|1663.1|1662.8|1662.5|1662.2|1664.5|1664.2|1662.2|1661.9|1223
1581091200000|2020-02-07 16:00:00|1662.4|1662.1|1662|1661.7|1662.9|1662.6|1661|1660.7|1272
1581091500000|2020-02-07 16:05:00|1661.9|1661.6|1661.3|1661|1663.9|1663.6|1661.3|1661|1169
1581091800000|2020-02-07 16:10:00|1661.2|1660.9|1661.4|1661.1|1661.8|1661.5|1659.9|1659.6|1742
1581092100000|2020-02-07 16:15:00|1661.2|1660.9|1662.4|1662.1|1662.6|1662.3|1660.7|1660.4|1168
1581092400000|2020-02-07 16:20:00|1662.5|1662.2|1665.4|1665.1|1665.5|1665.2|1662.5|1662.2|1278
1581092700000|2020-02-07 16:25:00|1665.5|1665.2|1665.1|1664.8|1665.6|1665.3|1664.7|1664.4|761
1581093000000|2020-02-07 16:30:00|1665.2|1664.9|1666.3|1666|1666.7|1666.4|1665.1|1664.8|1954
1581093300000|2020-02-07 16:35:00|1666.2|1665.9|1666.1|1665.8|1666.7|1666.4|1665.9|1665.6|1236
1581093600000|2020-02-07 16:40:00|1666.2|1665.9|1666.1|1665.8|1666.4|1666.1|1665.8|1665.5|838
1581093900000|2020-02-07 16:45:00|1666.2|1665.9|1664.2|1663.9|1666.2|1665.9|1663.5|1663.2|1343
1581094200000|2020-02-07 16:50:00|1664.3|1664|1663.3|1663|1664.5|1664.2|1663.3|1663|803
1581094500000|2020-02-07 16:55:00|1663.2|1662.9|1664.6|1664.3|1664.8|1664.5|1663.1|1662.8|689
1581094800000|2020-02-07 17:00:00|1664.5|1664.2|1665.2|1664.9|1665.7|1665.4|1663.7|1663.4|600
1581095100000|2020-02-07 17:05:00|1665.3|1665|1665.4|1665.1|1666.3|1666|1665|1664.7|404
1581095400000|2020-02-07 17:10:00|1665.3|1665|1666|1665.7|1666.2|1665.9|1664.8|1664.5|351
1581095700000|2020-02-07 17:15:00|1666.1|1665.8|1665.1|1664.8|1666.5|1666.2|1665|1664.7|571
1581096000000|2020-02-07 17:20:00|1665|1664.7|1665.2|1664.9|1666|1665.7|1664.9|1664.6|308
1581096300000|2020-02-07 17:25:00|1665.3|1665|1665.9|1665.6|1666.1|1665.8|1664.6|1664.3|409
1581096600000|2020-02-07 17:30:00|1665.8|1665.5|1663.9|1663.6|1665.9|1665.6|1663.8|1663.5|588
1581096900000|2020-02-07 17:35:00|1664|1663.7|1664|1663.7|1664.8|1664.5|1663.6|1663.3|720
1581097200000|2020-02-07 17:40:00|1664.1|1663.8|1662.2|1661.9|1664.1|1663.8|1662.1|1661.8|1153
1581097500000|2020-02-07 17:45:00|1662.3|1662|1662.9|1662.6|1663.2|1662.9|1662.2|1661.9|1547
1581097800000|2020-02-07 17:50:00|1663|1662.7|1663.1|1662.8|1663.2|1662.9|1662.3|1662|681
1581098100000|2020-02-07 17:55:00|1663.2|1662.9|1663.8|1663.5|1664.1|1663.8|1662.7|1662.4|1264
1581098400000|2020-02-07 18:00:00|1663.7|1663.4|1663.2|1662.9|1663.9|1663.6|1663|1662.7|741
1581098700000|2020-02-07 18:05:00|1663.4|1663.1|1662.4|1662.1|1663.5|1663.2|1662.3|1662|984
1581099000000|2020-02-07 18:10:00|1662.3|1662|1662.3|1662|1662.9|1662.6|1662|1661.7|325
1581099300000|2020-02-07 18:15:00|1662.4|1662.1|1662.1|1661.8|1662.6|1662.3|1661.7|1661.4|339
1581099600000|2020-02-07 18:20:00|1662.2|1661.9|1662.8|1662.5|1662.9|1662.6|1662|1661.7|485
1581099900000|2020-02-07 18:25:00|1662.9|1662.6|1662.8|1662.5|1663|1662.7|1661.9|1661.6|381
1581100200000|2020-02-07 18:30:00|1662.7|1662.4|1662.2|1661.9|1663.6|1663.3|1661.7|1661.4|1608
1581100500000|2020-02-07 18:35:00|1662.3|1662|1661.4|1661.1|1664.1|1663.8|1661.3|1661|1862
1581100800000|2020-02-07 18:40:00|1661.3|1661|1662.2|1661.9|1662.3|1662|1660.9|1660.6|933
1581101100000|2020-02-07 18:45:00|1662|1661.7|1659.6|1659.3|1662.1|1661.8|1659.5|1659.2|1376
1581101400000|2020-02-07 18:50:00|1659.5|1659.2|1659.4|1659.1|1660.1|1659.8|1659.2|1658.9|974
1581101700000|2020-02-07 18:55:00|1659.5|1659.2|1656.9|1656.6|1659.6|1659.3|1656.8|1656.5|2525
1581102000000|2020-02-07 19:00:00|1657|1656.7|1654.1|1653.8|1657.2|1656.9|1654|1653.7|3439
1581102300000|2020-02-07 19:05:00|1654.2|1653.9|1655.2|1654.9|1655.8|1655.5|1653.9|1653.6|1776
1581102600000|2020-02-07 19:10:00|1655.1|1654.8|1654.6|1654.3|1655.2|1654.9|1653.9|1653.6|1276
1581102900000|2020-02-07 19:15:00|1654.7|1654.4|1655|1654.7|1655.7|1655.4|1654.3|1654|1235
1581103200000|2020-02-07 19:20:00|1654.9|1654.6|1654|1653.7|1655.4|1655.1|1653.9|1653.6|1315
1581103500000|2020-02-07 19:25:00|1654.1|1653.8|1655.3|1655|1655.5|1655.2|1653.7|1653.4|1109
1581103800000|2020-02-07 19:30:00|1655.4|1655.1|1655.6|1655.3|1656.5|1656.2|1655.1|1654.8|1884
1581104100000|2020-02-07 19:35:00|1655.7|1655.4|1655.1|1654.8|1657|1656.7|1655|1654.7|977
1581104400000|2020-02-07 19:40:00|1655.2|1654.9|1656.8|1656.5|1656.9|1656.6|1654.5|1654.2|2081
1581104700000|2020-02-07 19:45:00|1656.7|1656.4|1655.6|1655.3|1656.7|1656.4|1655.1|1654.8|886
1581105000000|2020-02-07 19:50:00|1655.7|1655.4|1655.8|1655.5|1656.1|1655.8|1654.8|1654.5|770
1581105300000|2020-02-07 19:55:00|1655.9|1655.6|1656.9|1656.6|1657.2|1656.9|1655.2|1654.9|1151
1581105600000|2020-02-07 20:00:00|1657|1656.7|1656.3|1656|1658|1657.7|1656.3|1656|1092
1581105900000|2020-02-07 20:05:00|1656.4|1656.1|1656.7|1656.4|1657.1|1656.8|1655.9|1655.6|728
1581106200000|2020-02-07 20:10:00|1656.8|1656.5|1657.2|1656.9|1657.3|1657|1656.1|1655.8|570
1581106500000|2020-02-07 20:15:00|1657.1|1656.8|1657.7|1657.4|1658.3|1658|1656.8|1656.5|748
1581106800000|2020-02-07 20:20:00|1657.9|1657.6|1655.8|1655.5|1657.9|1657.6|1655.3|1655|1418
1581107100000|2020-02-07 20:25:00|1655.7|1655.4|1657.6|1657.3|1658.1|1657.8|1655.5|1655.2|878
1581107400000|2020-02-07 20:30:00|1657.5|1657.2|1658.4|1658.1|1658.4|1658.1|1657|1656.7|1075
1581107700000|2020-02-07 20:35:00|1658.3|1658|1657.6|1657.3|1658.5|1658.2|1656.6|1656.3|1265
1581108000000|2020-02-07 20:40:00|1657.5|1657.2|1658.3|1658|1659|1658.7|1657.2|1656.9|1663
1581108300000|2020-02-07 20:45:00|1658.2|1657.9|1657.9|1657.6|1659.1|1658.8|1657.8|1657.5|1904
1581108600000|2020-02-07 20:50:00|1658.2|1657.9|1656.2|1655.9|1658.3|1658|1655.9|1655.6|3297
1581108900000|2020-02-07 20:55:00|1656.1|1655.8|1658.2|1657.9|1658.2|1657.9|1656|1655.7|9067
1581109200000|2020-02-07 21:00:00|1658.1|1657.8|1657.8|1657.5|1658.7|1658.4|1656.5|1656.2|3885
1581109500000|2020-02-07 21:05:00|1657.7|1657.4|1657.5|1657.2|1657.9|1657.6|1657.2|1656.9|872
1581109800000|2020-02-07 21:10:00|1657.6|1657.3|1658.7|1657.9|1658.8|1658.5|1656.9|1656.6|2580
1581110100000|2020-02-07 21:15:00|1658.8|1658|1658.9|1658.1|1658.9|1658.1|1658.6|1657.8|0
1581110400000|2020-02-07 21:20:00|1658.8|1658|1658.8|1658|1658.8|1658|1658.7|1657.9|0
1581110700000|2020-02-07 21:25:00|1658.7|1657.9|1658.8|1658|1658.8|1658|1658.7|1657.9|0
1581111000000|2020-02-07 21:30:00|1658.4|1658.1|1658.3|1658|1658.7|1658.4|1658|1657.7|343
1581111300000|2020-02-07 21:35:00|1658.4|1658.1|1658|1657.7|1658.7|1658.4|1657.5|1657.2|303
1581111600000|2020-02-07 21:40:00|1657.9|1657.6|1657.7|1657.4|1658.2|1657.9|1657.6|1657.3|66
1581111900000|2020-02-07 21:45:00|1657.6|1657.3|1657.4|1657.1|1657.7|1657.4|1657.1|1656.8|297
1581112200000|2020-02-07 21:50:00|1657.3|1657|1657.5|1657.2|1657.9|1657.6|1657.2|1656.9|181
1581112500000|2020-02-07 21:55:00|1657.4|1657.1|1657.6|1656.8|1657.6|1657.3|1657.1|1656.8|112
1581289200000|2020-02-09 23:00:00|1657.7|1656.9|1659.3|1659|1659.4|1659.1|1655.2|1654.9|329
1581289500000|2020-02-09 23:05:00|1659.4|1659.1|1659.4|1659.1|1660.1|1659.8|1658.8|1658.5|110
1581289800000|2020-02-09 23:10:00|1659.3|1659|1658.5|1658.2|1659.8|1659.5|1658.5|1658.2|155
1581290100000|2020-02-09 23:15:00|1658.6|1658.3|1657.9|1657.6|1659.1|1658.8|1657.7|1657.4|209
1581290400000|2020-02-09 23:20:00|1658|1657.7|1656.9|1656.6|1658.5|1658.2|1656.9|1656.6|229
1581290700000|2020-02-09 23:25:00|1657|1656.7|1656.2|1655.9|1657|1656.7|1655.9|1655.6|214
1581291000000|2020-02-09 23:30:00|1656.3|1656|1650.3|1650|1656.4|1656.1|1649|1648.7|659
1581291300000|2020-02-09 23:35:00|1650.1|1649.8|1649.6|1649.3|1650.1|1649.8|1646.8|1646.5|1203
1581291600000|2020-02-09 23:40:00|1649.5|1649.2|1649.6|1649.3|1650.8|1650.5|1647.7|1647.4|376
1581291900000|2020-02-09 23:45:00|1649.5|1649.2|1650.9|1650.6|1651.4|1651.1|1649.5|1649.2|111
1581292200000|2020-02-09 23:50:00|1650.8|1650.5|1650.6|1650.3|1651.5|1651.2|1650.6|1650.3|54
1581292500000|2020-02-09 23:55:00|1650.7|1650.4|1650.4|1650.1|1651.1|1650.8|1650.4|1650.1|101
1581292800000|2020-02-10 00:00:00|1650.5|1650.2|1652.1|1651.8|1652.1|1651.8|1650.5|1650.2|133
1581293100000|2020-02-10 00:05:00|1652|1651.7|1651.8|1651.5|1652.2|1651.9|1651.2|1650.9|153
1581293400000|2020-02-10 00:10:00|1651.9|1651.6|1650.9|1650.6|1651.9|1651.6|1650.8|1650.5|87
1581293700000|2020-02-10 00:15:00|1651|1650.7|1650.6|1650.3|1652|1651.7|1650.5|1650.2|105
1581294000000|2020-02-10 00:20:00|1650.7|1650.4|1651.8|1651.5|1651.9|1651.6|1650.5|1650.2|39
1581294300000|2020-02-10 00:25:00|1651.7|1651.4|1651.9|1651.6|1652.4|1652.1|1651.3|1651|41
1581294600000|2020-02-10 00:30:00|1652|1651.7|1652.6|1652.3|1652.8|1652.5|1651.7|1651.4|50
1581294900000|2020-02-10 00:35:00|1652.7|1652.4|1652.7|1652.4|1653.6|1653.3|1652.5|1652.2|127
1581295200000|2020-02-10 00:40:00|1652.8|1652.5|1653.1|1652.8|1653.3|1653|1652.4|1652.1|53
1581295500000|2020-02-10 00:45:00|1653|1652.7|1652|1651.7|1653.2|1652.9|1651.9|1651.6|46
1581295800000|2020-02-10 00:50:00|1652.1|1651.8|1652.5|1652.2|1652.5|1652.2|1651.7|1651.4|53
1581296100000|2020-02-10 00:55:00|1652.4|1652.1|1652.7|1652.4|1652.9|1652.6|1651.3|1651|110
1581296400000|2020-02-10 01:00:00|1652.8|1652.5|1652.7|1652.4|1654|1653.7|1652.5|1652.2|143
1581296700000|2020-02-10 01:05:00|1652.6|1652.3|1652.6|1652.3|1653|1652.7|1651.5|1651.2|61
1581297000000|2020-02-10 01:10:00|1652.7|1652.4|1652.6|1652.3|1652.8|1652.5|1651.8|1651.5|40
1581297300000|2020-02-10 01:15:00|1652.7|1652.4|1654.1|1653.8|1654.7|1654.4|1652.5|1652.2|404
1581297600000|2020-02-10 01:20:00|1654.2|1653.9|1654.2|1653.9|1654.4|1654.1|1653.2|1652.9|101
1581297900000|2020-02-10 01:25:00|1654.3|1654|1653.3|1653|1654.9|1654.6|1653.1|1652.8|148
1581298200000|2020-02-10 01:30:00|1653.4|1653.1|1655.2|1654.9|1655.3|1655|1652.8|1652.5|71
1581298500000|2020-02-10 01:35:00|1655.1|1654.8|1655.6|1655.3|1657.7|1657.4|1655|1654.7|432
1581298800000|2020-02-10 01:40:00|1655.5|1655.2|1658.2|1657.9|1658.4|1658.1|1655.5|1655.2|189
1581299100000|2020-02-10 01:45:00|1658.3|1658|1658|1657.7|1659.1|1658.8|1656.9|1656.6|315
1581299400000|2020-02-10 01:50:00|1658.1|1657.8|1657.3|1657|1658.3|1658|1656.7|1656.4|137
1581299700000|2020-02-10 01:55:00|1657.2|1656.9|1657|1656.7|1657.7|1657.4|1656.4|1656.1|108
1581300000000|2020-02-10 02:00:00|1657.1|1656.8|1657.6|1657.3|1658.1|1657.8|1656.5|1656.2|65
1581300300000|2020-02-10 02:05:00|1657.5|1657.2|1658.4|1658.1|1658.5|1658.2|1657|1656.7|199
1581300600000|2020-02-10 02:10:00|1658.3|1658|1660.1|1659.8|1660.1|1659.8|1658.2|1657.9|175
1581300900000|2020-02-10 02:15:00|1660|1659.7|1659.9|1659.6|1661.1|1660.8|1659.5|1659.2|229
1581301200000|2020-02-10 02:20:00|1660|1659.7|1659.6|1659.3|1660.5|1660.2|1659.5|1659.2|85
1581301500000|2020-02-10 02:25:00|1659.7|1659.4|1659.7|1659.4|1660.5|1660.2|1659.5|1659.2|191
1581301800000|2020-02-10 02:30:00|1659.8|1659.5|1661.8|1661.5|1661.9|1661.6|1658.9|1658.6|332
1581302100000|2020-02-10 02:35:00|1661.7|1661.4|1662|1661.7|1662.2|1661.9|1661.1|1660.8|166
1581302400000|2020-02-10 02:40:00|1662.1|1661.8|1660.8|1660.5|1662.1|1661.8|1660.7|1660.4|87
1581302700000|2020-02-10 02:45:00|1660.7|1660.4|1660.9|1660.6|1661|1660.7|1660.2|1659.9|57
1581303000000|2020-02-10 02:50:00|1660.8|1660.5|1660.3|1660|1661|1660.7|1660.2|1659.9|35
1581303300000|2020-02-10 02:55:00|1660.4|1660.1|1660.2|1659.9|1660.7|1660.4|1659.6|1659.3|59
1581303600000|2020-02-10 03:00:00|1660.1|1659.8|1660.2|1659.9|1660.9|1660.6|1660.1|1659.8|137
1581303900000|2020-02-10 03:05:00|1660.3|1660|1660.7|1660.4|1660.7|1660.4|1660.2|1659.9|100
1581304200000|2020-02-10 03:10:00|1660.6|1660.3|1660.3|1660|1660.6|1660.3|1659.9|1659.6|42
1581304500000|2020-02-10 03:15:00|1660.4|1660.1|1659.1|1658.8|1660.4|1660.1|1659|1658.7|88
1581304800000|2020-02-10 03:20:00|1659|1658.7|1659.3|1659|1659.6|1659.3|1658.8|1658.5|66
1581305100000|2020-02-10 03:25:00|1659.4|1659.1|1659.3|1659|1659.7|1659.4|1658.9|1658.6|35
1581305400000|2020-02-10 03:30:00|1659.4|1659.1|1658.9|1658.6|1659.4|1659.1|1658.7|1658.4|119
1581305700000|2020-02-10 03:35:00|1658.8|1658.5|1659.1|1658.8|1659.4|1659.1|1658.6|1658.3|36
1581306000000|2020-02-10 03:40:00|1659.2|1658.9|1659.3|1659|1659.9|1659.6|1659.2|1658.9|31
1581306300000|2020-02-10 03:45:00|1659.4|1659.1|1658.9|1658.6|1659.5|1659.2|1658.6|1658.3|62
1581306600000|2020-02-10 03:50:00|1658.8|1658.5|1658.8|1658.5|1659|1658.7|1658.2|1657.9|64
1581306900000|2020-02-10 03:55:00|1658.9|1658.6|1658.4|1658.1|1658.9|1658.6|1658.3|1658|32
1581307200000|2020-02-10 04:00:00|1658.5|1658.2|1658.8|1658.5|1659|1658.7|1658.3|1658|43
1581307500000|2020-02-10 04:05:00|1658.7|1658.4|1658.3|1658|1658.8|1658.5|1658.3|1658|33
1581307800000|2020-02-10 04:10:00|1658.2|1657.9|1658.7|1658.4|1658.7|1658.4|1658.2|1657.9|28
1581308100000|2020-02-10 04:15:00|1658.6|1658.3|1658.3|1658|1659|1658.7|1658.3|1658|20
1581308400000|2020-02-10 04:20:00|1658.2|1657.9|1658.8|1658.5|1658.8|1658.5|1658.2|1657.9|32
1581308700000|2020-02-10 04:25:00|1658.7|1658.4|1658.7|1658.4|1659|1658.7|1658.6|1658.3|18
1581309000000|2020-02-10 04:30:00|1658.8|1658.5|1658.7|1658.4|1658.9|1658.6|1658.6|1658.3|11
1581309300000|2020-02-10 04:35:00|1658.6|1658.3|1659|1658.7|1659.2|1658.9|1658.1|1657.8|37
1581309600000|2020-02-10 04:40:00|1658.9|1658.6|1659.3|1659|1659.5|1659.2|1658.8|1658.5|25
1581309900000|2020-02-10 04:45:00|1659.4|1659.1|1659.1|1658.8|1659.6|1659.3|1658.9|1658.6|20
1581310200000|2020-02-10 04:50:00|1659|1658.7|1657.8|1657.5|1659.1|1658.8|1657.7|1657.4|63
1581310500000|2020-02-10 04:55:00|1657.7|1657.4|1657.3|1657|1657.8|1657.5|1656.9|1656.6|117
1581310800000|2020-02-10 05:00:00|1657.2|1656.9|1657.8|1657.5|1658.2|1657.9|1657.2|1656.9|42
1581311100000|2020-02-10 05:05:00|1657.7|1657.4|1657.7|1657.4|1658.1|1657.8|1657.3|1657|21
1581311400000|2020-02-10 05:10:00|1657.8|1657.5|1657.6|1657.3|1658.1|1657.8|1657.5|1657.2|29
1581311700000|2020-02-10 05:15:00|1657.7|1657.4|1657.7|1657.4|1657.7|1657.4|1657.1|1656.8|34
1581312000000|2020-02-10 05:20:00|1657.6|1657.3|1658.6|1658.3|1658.7|1658.4|1657.5|1657.2|24
1581312300000|2020-02-10 05:25:00|1658.5|1658.2|1658.7|1658.4|1658.8|1658.5|1658.2|1657.9|29
1581312600000|2020-02-10 05:30:00|1658.8|1658.5|1658.8|1658.5|1658.9|1658.6|1658.2|1657.9|25
1581312900000|2020-02-10 05:35:00|1658.7|1658.4|1659.4|1659.1|1659.5|1659.2|1658.3|1658|31
1581313200000|2020-02-10 05:40:00|1659.5|1659.2|1659|1658.7|1659.5|1659.2|1658.8|1658.5|30
1581313500000|2020-02-10 05:45:00|1658.9|1658.6|1659.5|1659.2|1659.7|1659.4|1658.7|1658.4|41
1581313800000|2020-02-10 05:50:00|1659.4|1659.1|1658.4|1658.1|1659.4|1659.1|1658.1|1657.8|34
1581314100000|2020-02-10 05:55:00|1658.5|1658.2|1659|1658.7|1659.3|1659|1658.2|1657.9|38
1581314400000|2020-02-10 06:00:00|1659.1|1658.8|1658.6|1658.3|1659.3|1659|1658.5|1658.2|32
1581314700000|2020-02-10 06:05:00|1658.7|1658.4|1658.3|1658|1658.9|1658.6|1658.2|1657.9|26
1581315000000|2020-02-10 06:10:00|1658.4|1658.1|1659.2|1658.9|1659.5|1659.2|1658.4|1658.1|42
1581315300000|2020-02-10 06:15:00|1659.1|1658.8|1659.5|1659.2|1659.8|1659.5|1658.9|1658.6|24
1581315600000|2020-02-10 06:20:00|1659.4|1659.1|1659.5|1659.2|1659.9|1659.6|1659.3|1659|39
1581315900000|2020-02-10 06:25:00|1659.4|1659.1|1659.3|1659|1659.6|1659.3|1659|1658.7|50
1581316200000|2020-02-10 06:30:00|1659.2|1658.9|1659.1|1658.8|1659.4|1659.1|1658.9|1658.6|41
1581316500000|2020-02-10 06:35:00|1659.2|1658.9|1659.5|1659.2|1659.5|1659.2|1659|1658.7|28
1581316800000|2020-02-10 06:40:00|1659.4|1659.1|1659.8|1659.5|1660|1659.7|1659.3|1659|52
1581317100000|2020-02-10 06:45:00|1659.9|1659.6|1660.8|1660.5|1661|1660.7|1659.8|1659.5|175
1581317400000|2020-02-10 06:50:00|1660.7|1660.4|1660.8|1660.5|1661|1660.7|1660.5|1660.2|53
1581317700000|2020-02-10 06:55:00|1660.9|1660.6|1660.5|1660.2|1661.3|1661|1660.5|1660.2|33
1581318000000|2020-02-10 07:00:00|1660.6|1660.3|1659.9|1659.6|1661.3|1661|1659.7|1659.4|150
1581318300000|2020-02-10 07:05:00|1659.8|1659.5|1659.6|1659.3|1659.9|1659.6|1658.9|1658.6|84
1581318600000|2020-02-10 07:10:00|1659.5|1659.2|1658.5|1658.2|1659.6|1659.3|1658.1|1657.8|47
1581318900000|2020-02-10 07:15:00|1658.4|1658.1|1658.9|1658.6|1659.1|1658.8|1658.4|1658.1|63
1581319200000|2020-02-10 07:20:00|1659|1658.7|1659.9|1659.6|1660.5|1660.2|1658.9|1658.6|41
1581319500000|2020-02-10 07:25:00|1660|1659.7|1660|1659.7|1660.1|1659.8|1659.5|1659.2|24
1581319800000|2020-02-10 07:30:00|1659.9|1659.6|1659.7|1659.4|1660.8|1660.5|1659.5|1659.2|90
1581320100000|2020-02-10 07:35:00|1659.6|1659.3|1660.8|1660.5|1660.8|1660.5|1659|1658.7|52
1581320400000|2020-02-10 07:40:00|1660.9|1660.6|1660.5|1660.2|1661.3|1661|1660.4|1660.1|75
1581320700000|2020-02-10 07:45:00|1660.6|1660.3|1660.2|1659.9|1660.7|1660.4|1659.7|1659.4|67
1581321000000|2020-02-10 07:50:00|1660.3|1660|1659.5|1659.2|1660.4|1660.1|1659.3|1659|43
1581321300000|2020-02-10 07:55:00|1659.4|1659.1|1658.7|1658.4|1659.5|1659.2|1658.6|1658.3|66
1581321600000|2020-02-10 08:00:00|1658.6|1658.3|1658.8|1658.5|1659.3|1659|1657.7|1657.4|166
1581321900000|2020-02-10 08:05:00|1658.7|1658.4|1659.3|1659|1660.2|1659.9|1658.6|1658.3|70
1581322200000|2020-02-10 08:10:00|1659.4|1659.1|1660.2|1659.9|1660.5|1660.2|1659.3|1659|45
1581322500000|2020-02-10 08:15:00|1660.3|1660|1658.6|1658.3|1660.5|1660.2|1658.4|1658.1|80
1581322800000|2020-02-10 08:20:00|1658.7|1658.4|1657.7|1657.4|1659.3|1659|1656.9|1656.6|149
1581323100000|2020-02-10 08:25:00|1657.6|1657.3|1657.4|1657.1|1657.7|1657.4|1656.7|1656.4|83
1581323400000|2020-02-10 08:30:00|1657.2|1656.9|1657.8|1657.5|1657.8|1657.5|1656.7|1656.4|63
1581323700000|2020-02-10 08:35:00|1657.7|1657.4|1656.5|1656.2|1657.8|1657.5|1656.2|1655.9|323
1581324000000|2020-02-10 08:40:00|1656.4|1656.1|1655.7|1655.4|1657.4|1657.1|1655.5|1655.2|151
1581324300000|2020-02-10 08:45:00|1655.6|1655.3|1655.5|1655.2|1656.4|1656.1|1654.4|1654.1|230
1581324600000|2020-02-10 08:50:00|1655.6|1655.3|1656.1|1655.8|1656.2|1655.9|1654.9|1654.6|62
1581324900000|2020-02-10 08:55:00|1656.2|1655.9|1656.7|1656.4|1656.7|1656.4|1655.9|1655.6|39
1581325200000|2020-02-10 09:00:00|1656.8|1656.5|1658.9|1658.6|1659|1658.7|1656.7|1656.4|169
1581325500000|2020-02-10 09:05:00|1659|1658.7|1659.3|1659|1659.9|1659.6|1658.5|1658.2|101
1581325800000|2020-02-10 09:10:00|1659.2|1658.9|1659.2|1658.9|1659.5|1659.2|1658.4|1658.1|56
1581326100000|2020-02-10 09:15:00|1659.3|1659|1658.8|1658.5|1659.6|1659.3|1658.7|1658.4|150
1581326400000|2020-02-10 09:20:00|1658.9|1658.6|1658.3|1658|1658.9|1658.6|1658.2|1657.9|32
1581326700000|2020-02-10 09:25:00|1658.4|1658.1|1658.1|1657.8|1658.6|1658.3|1657.8|1657.5|81
1581327000000|2020-02-10 09:30:00|1658|1657.7|1658.4|1658.1|1658.5|1658.2|1657.6|1657.3|61
1581327300000|2020-02-10 09:35:00|1658.3|1658|1658.1|1657.8|1658.5|1658.2|1657.8|1657.5|80
1581327600000|2020-02-10 09:40:00|1658.2|1657.9|1657.2|1656.9|1658.2|1657.9|1657.2|1656.9|61
1581327900000|2020-02-10 09:45:00|1657|1656.7|1657.5|1657.2|1657.7|1657.4|1656.7|1656.4|77
1581328200000|2020-02-10 09:50:00|1657.6|1657.3|1657.5|1657.2|1657.9|1657.6|1657.1|1656.8|62
1581328500000|2020-02-10 09:55:00|1657.4|1657.1|1656.7|1656.4|1657.7|1657.4|1656.5|1656.2|52
1581328800000|2020-02-10 10:00:00|1656.8|1656.5|1656.5|1656.2|1657|1656.7|1655.6|1655.3|71
1581329100000|2020-02-10 10:05:00|1656.4|1656.1|1656.2|1655.9|1656.7|1656.4|1655.9|1655.6|68
1581329400000|2020-02-10 10:10:00|1656.1|1655.8|1656.2|1655.9|1656.6|1656.3|1655.9|1655.6|52
1581329700000|2020-02-10 10:15:00|1656.1|1655.8|1655.9|1655.6|1656.4|1656.1|1655.8|1655.5|54
1581330000000|2020-02-10 10:20:00|1656|1655.7|1656.1|1655.8|1656.5|1656.2|1655.6|1655.3|57
1581330300000|2020-02-10 10:25:00|1656.2|1655.9|1656.4|1656.1|1656.5|1656.2|1656.1|1655.8|21
1581330600000|2020-02-10 10:30:00|1656.3|1656|1656.1|1655.8|1656.9|1656.6|1656|1655.7|45
1581330900000|2020-02-10 10:35:00|1656.2|1655.9|1656.8|1656.5|1656.9|1656.6|1656.2|1655.9|52
1581331200000|2020-02-10 10:40:00|1656.9|1656.6|1659.5|1659.2|1660.5|1660.2|1656.7|1656.4|345
1581331500000|2020-02-10 10:45:00|1659.4|1659.1|1659.9|1659.6|1660.7|1660.4|1657.7|1657.4|306
1581331800000|2020-02-10 10:50:00|1660|1659.7|1659.4|1659.1|1660.3|1660|1659.4|1659.1|28
1581332100000|2020-02-10 10:55:00|1659.5|1659.2|1659.3|1659|1659.8|1659.5|1659|1658.7|30
1581332400000|2020-02-10 11:00:00|1659.4|1659.1|1659.3|1659|1659.9|1659.6|1658.9|1658.6|66
1581332700000|2020-02-10 11:05:00|1659.2|1658.9|1659.8|1659.5|1660|1659.7|1659.2|1658.9|18
1581333000000|2020-02-10 11:10:00|1659.7|1659.4|1659.5|1659.2|1659.8|1659.5|1658.8|1658.5|31
1581333300000|2020-02-10 11:15:00|1659.6|1659.3|1659.3|1659|1659.7|1659.4|1659.1|1658.8|11
1581333600000|2020-02-10 11:20:00|1659.2|1658.9|1659|1658.7|1659.6|1659.3|1659|1658.7|15
1581333900000|2020-02-10 11:25:00|1659.1|1658.8|1660.2|1659.9|1660.2|1659.9|1658.9|1658.6|63
1581334200000|2020-02-10 11:30:00|1660.1|1659.8|1659.7|1659.4|1660.3|1660|1659.6|1659.3|57
1581334500000|2020-02-10 11:35:00|1659.8|1659.5|1659.6|1659.3|1659.9|1659.6|1659|1658.7|54
1581334800000|2020-02-10 11:40:00|1659.7|1659.4|1659.9|1659.6|1660.1|1659.8|1659.6|1659.3|31
1581335100000|2020-02-10 11:45:00|1659.8|1659.5|1658.9|1658.6|1659.8|1659.5|1658.9|1658.6|65
1581335400000|2020-02-10 11:50:00|1659|1658.7|1659.1|1658.8|1659.5|1659.2|1658.9|1658.6|85
1581335700000|2020-02-10 11:55:00|1659.2|1658.9|1659.1|1658.8|1659.5|1659.2|1658.6|1658.3|67
1581336000000|2020-02-10 12:00:00|1659.2|1658.9|1658.1|1657.8|1660.1|1659.8|1658|1657.7|160
1581336300000|2020-02-10 12:05:00|1658|1657.7|1658.3|1658|1658.5|1658.2|1657|1656.7|56
1581336600000|2020-02-10 12:10:00|1658.4|1658.1|1658.2|1657.9|1658.5|1658.2|1658.1|1657.8|14
1581336900000|2020-02-10 12:15:00|1658.3|1658|1657.5|1657.2|1658.4|1658.1|1657.4|1657.1|36
1581337200000|2020-02-10 12:20:00|1657.4|1657.1|1657.8|1657.5|1658.4|1658.1|1657.4|1657.1|29
1581337500000|2020-02-10 12:25:00|1657.7|1657.4|1658.2|1657.9|1658.4|1658.1|1657.7|1657.4|34
1581337800000|2020-02-10 12:30:00|1658.3|1658|1657.8|1657.5|1658.3|1658|1657.4|1657.1|48
1581338100000|2020-02-10 12:35:00|1657.7|1657.4|1658.4|1658.1|1658.4|1658.1|1657.5|1657.2|30
1581338400000|2020-02-10 12:40:00|1658.5|1658.2|1658.8|1658.5|1659.2|1658.9|1658.5|1658.2|43
1581338700000|2020-02-10 12:45:00|1658.9|1658.6|1659.4|1659.1|1659.6|1659.3|1658.5|1658.2|207
1581339000000|2020-02-10 12:50:00|1659.5|1659.2|1659.1|1658.8|1659.6|1659.3|1659|1658.7|101
1581339300000|2020-02-10 12:55:00|1659|1658.7|1657.8|1657.5|1659|1658.7|1657.4|1657.1|245
1581339600000|2020-02-10 13:00:00|1657.9|1657.6|1657.1|1656.8|1658.1|1657.8|1656.7|1656.4|128
1581339900000|2020-02-10 13:05:00|1657.2|1656.9|1655.9|1655.6|1657.2|1656.9|1655.3|1655|251
1581340200000|2020-02-10 13:10:00|1656|1655.7|1656.4|1656.1|1656.7|1656.4|1655.5|1655.2|86
1581340500000|2020-02-10 13:15:00|1656.3|1656|1657.6|1657.3|1657.6|1657.3|1656.2|1655.9|112
1581340800000|2020-02-10 13:20:00|1657.5|1657.2|1658.5|1658.2|1659|1658.7|1657.4|1657.1|129
1581341100000|2020-02-10 13:25:00|1658.6|1658.3|1658.9|1658.6|1659.2|1658.9|1658.4|1658.1|68
1581341400000|2020-02-10 13:30:00|1659|1658.7|1658.5|1658.2|1659.3|1659|1658.4|1658.1|92
1581341700000|2020-02-10 13:35:00|1658.6|1658.3|1658.1|1657.8|1658.8|1658.5|1657.8|1657.5|76
1581342000000|2020-02-10 13:40:00|1658|1657.7|1658.2|1657.9|1658.4|1658.1|1657.6|1657.3|114
1581342300000|2020-02-10 13:45:00|1658.3|1658|1657.3|1657|1658.3|1658|1656.5|1656.2|177
1581342600000|2020-02-10 13:50:00|1657.2|1656.9|1656.2|1655.9|1657.3|1657|1655.8|1655.5|337
1581342900000|2020-02-10 13:55:00|1656.3|1656|1656.1|1655.8|1656.7|1656.4|1655.8|1655.5|61
1581343200000|2020-02-10 14:00:00|1656.2|1655.9|1654.9|1654.6|1656.9|1656.6|1654.9|1654.6|324
1581343500000|2020-02-10 14:05:00|1654.8|1654.5|1654.8|1654.5|1655.6|1655.3|1654.2|1653.9|361
1581343800000|2020-02-10 14:10:00|1654.7|1654.4|1654|1653.7|1655.2|1654.9|1654|1653.7|229
1581344100000|2020-02-10 14:15:00|1654.1|1653.8|1654.5|1654.2|1655.1|1654.8|1653.8|1653.5|248
1581344400000|2020-02-10 14:20:00|1654.4|1654.1|1654.5|1654.2|1654.8|1654.5|1654.1|1653.8|111
1581344700000|2020-02-10 14:25:00|1654.4|1654.1|1654.6|1654.3|1655.4|1655.1|1654.4|1654.1|407
1581345000000|2020-02-10 14:30:00|1655.1|1654.8|1656.4|1656.1|1657.6|1657.3|1653.9|1653.6|5590
1581345300000|2020-02-10 14:35:00|1656.6|1656.3|1658.5|1658.2|1659.3|1659|1655.4|1655.1|2935
1581345600000|2020-02-10 14:40:00|1658.6|1658.3|1658.8|1658.5|1660.2|1659.9|1658.5|1658.2|1309
1581345900000|2020-02-10 14:45:00|1658.7|1658.4|1656|1655.7|1659.2|1658.9|1655.2|1654.9|2280
1581346200000|2020-02-10 14:50:00|1656.2|1655.9|1658|1657.7|1658.1|1657.8|1655|1654.7|1896
1581346500000|2020-02-10 14:55:00|1658.1|1657.8|1661|1660.7|1661|1660.7|1657.4|1657.1|1941
1581346800000|2020-02-10 15:00:00|1661.2|1660.9|1661.3|1661|1662.4|1662.1|1661|1660.7|2377
1581347100000|2020-02-10 15:05:00|1661.2|1660.9|1662|1661.7|1662.2|1661.9|1660.6|1660.3|1515
1581347400000|2020-02-10 15:10:00|1661.9|1661.6|1660.1|1659.8|1662|1661.7|1659.9|1659.6|1407
1581347700000|2020-02-10 15:15:00|1660.2|1659.9|1661.4|1661.1|1662|1661.7|1660.2|1659.9|1085
1581348000000|2020-02-10 15:20:00|1661.3|1661|1659.7|1659.4|1661.8|1661.5|1658.8|1658.5|2298
1581348300000|2020-02-10 15:25:00|1659.8|1659.5|1659.6|1659.3|1660.3|1660|1659.2|1658.9|874
1581348600000|2020-02-10 15:30:00|1659.5|1659.2|1660.2|1659.9|1660.4|1660.1|1658.3|1658|1238
1581348900000|2020-02-10 15:35:00|1660.1|1659.8|1661.4|1661.1|1661.5|1661.2|1658.9|1658.6|1347
1581349200000|2020-02-10 15:40:00|1661.5|1661.2|1660.2|1659.9|1661.5|1661.2|1659.4|1659.1|1437
1581349500000|2020-02-10 15:45:00|1660.3|1660|1661.8|1661.5|1661.9|1661.6|1660.2|1659.9|729
1581349800000|2020-02-10 15:50:00|1661.9|1661.6|1661.8|1661.5|1662.2|1661.9|1661.2|1660.9|1163
1581350100000|2020-02-10 15:55:00|1661.7|1661.4|1661.4|1661.1|1662.2|1661.9|1660.1|1659.8|871
1581350400000|2020-02-10 16:00:00|1661.6|1661.3|1662.6|1662.3|1662.9|1662.6|1661.4|1661.1|1236
1581350700000|2020-02-10 16:05:00|1662.7|1662.4|1662.6|1662.3|1663.5|1663.2|1662.1|1661.8|797
1581351000000|2020-02-10 16:10:00|1662.5|1662.2|1661.8|1661.5|1662.7|1662.4|1661|1660.7|627
1581351300000|2020-02-10 16:15:00|1661.9|1661.6|1662.5|1662.2|1663.1|1662.8|1661.6|1661.3|626
1581351600000|2020-02-10 16:20:00|1662.6|1662.3|1662.7|1662.4|1663|1662.7|1662|1661.7|514
1581351900000|2020-02-10 16:25:00|1662.8|1662.5|1662.9|1662.6|1663.4|1663.1|1662.7|1662.4|508
1581352200000|2020-02-10 16:30:00|1663|1662.7|1662.1|1661.8|1663.3|1663|1662.1|1661.8|878
1581352500000|2020-02-10 16:35:00|1662|1661.7|1662.6|1662.3|1663|1662.7|1661.4|1661.1|706
1581352800000|2020-02-10 16:40:00|1662.5|1662.2|1662.2|1661.9|1663.1|1662.8|1662.1|1661.8|545
1581353100000|2020-02-10 16:45:00|1662.3|1662|1663.1|1662.8|1663.9|1663.6|1662.2|1661.9|635
1581353400000|2020-02-10 16:50:00|1663.2|1662.9|1661.1|1660.8|1663.2|1662.9|1660.9|1660.6|980
1581353700000|2020-02-10 16:55:00|1661|1660.7|1661.2|1660.9|1661.8|1661.5|1660.8|1660.5|493
1581354000000|2020-02-10 17:00:00|1661.1|1660.8|1660.2|1659.9|1661.8|1661.5|1660.2|1659.9|917
1581354300000|2020-02-10 17:05:00|1660.3|1660|1661.5|1661.2|1661.9|1661.6|1660.3|1660|938
1581354600000|2020-02-10 17:10:00|1661.4|1661.1|1662.2|1661.9|1662.7|1662.4|1661.4|1661.1|614
1581354900000|2020-02-10 17:15:00|1662.3|1662|1661.8|1661.5|1662.4|1662.1|1661.5|1661.2|385
1581355200000|2020-02-10 17:20:00|1661.7|1661.4|1661.3|1661|1661.8|1661.5|1661|1660.7|320
1581355500000|2020-02-10 17:25:00|1661.4|1661.1|1662.1|1661.8|1662.3|1662|1661.3|1661|321
1581355800000|2020-02-10 17:30:00|1662|1661.7|1660.4|1660.1|1662.2|1661.9|1660.4|1660.1|879
1581356100000|2020-02-10 17:35:00|1660.3|1660|1661|1660.7|1661.1|1660.8|1659.7|1659.4|704
1581356400000|2020-02-10 17:40:00|1661.1|1660.8|1660.9|1660.6|1661.5|1661.2|1660.6|1660.3|541
1581356700000|2020-02-10 17:45:00|1661|1660.7|1660.8|1660.5|1661.5|1661.2|1660.7|1660.4|368
1581357000000|2020-02-10 17:50:00|1660.7|1660.4|1660.9|1660.6|1661|1660.7|1660.2|1659.9|293
1581357300000|2020-02-10 17:55:00|1661|1660.7|1661.1|1660.8|1661.5|1661.2|1660.9|1660.6|868
1581357600000|2020-02-10 18:00:00|1661.2|1660.9|1661.7|1661.4|1661.8|1661.5|1661.1|1660.8|731
1581357900000|2020-02-10 18:05:00|1661.6|1661.3|1662.1|1661.8|1662.1|1661.8|1661.2|1660.9|469
1581358200000|2020-02-10 18:10:00|1662.2|1661.9|1662.6|1662.3|1662.7|1662.4|1662|1661.7|479
1581358500000|2020-02-10 18:15:00|1662.5|1662.2|1661.9|1661.6|1662.7|1662.4|1661.9|1661.6|358
1581358800000|2020-02-10 18:20:00|1661.8|1661.5|1662.2|1661.9|1662.4|1662.1|1661.8|1661.5|371
1581359100000|2020-02-10 18:25:00|1662.1|1661.8|1661.8|1661.5|1662.4|1662.1|1661.6|1661.3|287
1581359400000|2020-02-10 18:30:00|1661.7|1661.4|1662.2|1661.9|1662.3|1662|1661.7|1661.4|373
1581359700000|2020-02-10 18:35:00|1662.3|1662|1662.1|1661.8|1662.4|1662.1|1662|1661.7|364
1581360000000|2020-02-10 18:40:00|1662.2|1661.9|1662.2|1661.9|1662.3|1662|1661.6|1661.3|306
1581360300000|2020-02-10 18:45:00|1662.1|1661.8|1661.7|1661.4|1662.3|1662|1660.6|1660.3|727
1581360600000|2020-02-10 18:50:00|1661.8|1661.5|1661.9|1661.6|1662.1|1661.8|1661.5|1661.2|365
1581360900000|2020-02-10 18:55:00|1662|1661.7|1661.3|1661|1662|1661.7|1661.3|1661|676
1581361200000|2020-02-10 19:00:00|1661.2|1660.9|1661.1|1660.8|1661.5|1661.2|1660.6|1660.3|536
1581361500000|2020-02-10 19:05:00|1661|1660.7|1661.6|1661.3|1661.8|1661.5|1661|1660.7|361
1581361800000|2020-02-10 19:10:00|1661.7|1661.4|1661.6|1661.3|1662|1661.7|1661.5|1661.2|253
1581362100000|2020-02-10 19:15:00|1661.7|1661.4|1662.1|1661.8|1662.2|1661.9|1661.6|1661.3|384
1581362400000|2020-02-10 19:20:00|1662.2|1661.9|1662.2|1661.9|1662.5|1662.2|1662.1|1661.8|344
1581362700000|2020-02-10 19:25:00|1662.3|1662|1662.6|1662.3|1662.7|1662.4|1662|1661.7|486
1581363000000|2020-02-10 19:30:00|1662.7|1662.4|1663.5|1663.2|1663.5|1663.2|1662.5|1662.2|991
1581363300000|2020-02-10 19:35:00|1663.6|1663.3|1663.3|1663|1663.8|1663.5|1662.9|1662.6|649
1581363600000|2020-02-10 19:40:00|1663.2|1662.9|1663.4|1663.1|1663.7|1663.4|1663|1662.7|466
1581363900000|2020-02-10 19:45:00|1663.3|1663|1663.9|1663.6|1664.1|1663.8|1663.1|1662.8|650
1581364200000|2020-02-10 19:50:00|1664|1663.7|1664.2|1663.9|1664.3|1664|1663.6|1663.3|688
1581364500000|2020-02-10 19:55:00|1664.3|1664|1663.8|1663.5|1664.3|1664|1663.4|1663.1|1252
1581364800000|2020-02-10 20:00:00|1663.7|1663.4|1664.8|1664.5|1665|1664.7|1663.7|1663.4|602
1581365100000|2020-02-10 20:05:00|1664.7|1664.4|1665.4|1665.1|1665.7|1665.4|1664.7|1664.4|802
1581365400000|2020-02-10 20:10:00|1665.3|1665|1665.2|1664.9|1665.8|1665.5|1665.1|1664.8|1358
1581365700000|2020-02-10 20:15:00|1665.3|1665|1665.1|1664.8|1665.6|1665.3|1664.7|1664.4|494
1581366000000|2020-02-10 20:20:00|1664.9|1664.6|1665.6|1665.3|1665.7|1665.4|1664.7|1664.4|446
1581366300000|2020-02-10 20:25:00|1665.5|1665.2|1665.5|1665.2|1665.7|1665.4|1665.1|1664.8|519
1581366600000|2020-02-10 20:30:00|1665.4|1665.1|1665.7|1665.4|1665.9|1665.6|1664.8|1664.5|1085
1581366900000|2020-02-10 20:35:00|1665.8|1665.5|1666|1665.7|1666.3|1666|1665.3|1665|930
1581367200000|2020-02-10 20:40:00|1665.9|1665.6|1666.4|1666.1|1666.5|1666.2|1665.8|1665.5|704
1581367500000|2020-02-10 20:45:00|1666.5|1666.2|1666.5|1666.2|1667|1666.7|1665.8|1665.5|928
1581367800000|2020-02-10 20:50:00|1666.6|1666.3|1667.2|1666.9|1667.2|1666.9|1665.3|1665|1871
1581368100000|2020-02-10 20:55:00|1667.3|1667|1668.1|1667.8|1668.1|1667.8|1666.7|1666.4|7125
1581368400000|2020-02-10 21:00:00|1668|1667.7|1668.5|1668.2|1668.8|1668.5|1667|1666.7|3814
1581368700000|2020-02-10 21:05:00|1668.6|1668.3|1669.3|1669|1669.6|1669.3|1668.6|1668.3|847
1581369000000|2020-02-10 21:10:00|1669.2|1668.9|1669.5|1668.7|1669.8|1669.5|1668.6|1668.3|1202
1581369300000|2020-02-10 21:15:00|1669.6|1668.8|1669.5|1668.7|1669.6|1668.8|1669.5|1668.7|0
1581369600000|2020-02-10 21:20:00|1669.4|1668.6|1669.4|1668.6|1669.5|1668.7|1669.4|1668.6|0
1581369900000|2020-02-10 21:25:00|1669.5|1668.7|1669.5|1668.7|1669.5|1668.7|1669.4|1668.6|0
1581370200000|2020-02-10 21:30:00|1669.6|1668.8|1668.4|1668.1|1669.6|1668.8|1668.3|1668|108
1581370500000|2020-02-10 21:35:00|1668.5|1668.2|1668.3|1668|1668.6|1668.3|1668.3|1668|61
1581370800000|2020-02-10 21:40:00|1668.4|1668.1|1668.3|1668|1668.6|1668.3|1668.3|1668|88
1581371100000|2020-02-10 21:45:00|1668.4|1668.1|1668.5|1668.2|1668.6|1668.3|1668.3|1668|42
1581371400000|2020-02-10 21:50:00|1668.4|1668.1|1668.4|1668.1|1668.5|1668.2|1668.2|1667.9|85
1581371700000|2020-02-10 21:55:00|1668.3|1668|1669.3|1668.5|1669.3|1668.6|1668.3|1668|108
1581372000000|2020-02-10 22:00:00|1669.2|1668.4|1669.1|1668.3|1669.2|1668.4|1669.1|1668.3|0
1581373200000|2020-02-10 22:20:00|1669.2|1668.4|1669|1668.2|1669.2|1668.4|1669|1668.2|0
1581373500000|2020-02-10 22:25:00|1669.1|1668.3|1669.1|1668.3|1669.1|1668.3|1669|1668.2|0
1581373800000|2020-02-10 22:30:00|1669|1668.2|1668.9|1668.1|1669|1668.2|1668.9|1668.1|0
1581374100000|2020-02-10 22:35:00|1669|1668.2|1669|1668.2|1669|1668.2|1668.9|1668.1|0
1581374700000|2020-02-10 22:45:00|1668.9|1668.1|1669|1668.2|1669|1668.2|1668.9|1668.1|0
1581375000000|2020-02-10 22:50:00|1669.1|1668.3|1669|1668.2|1669.1|1668.3|1669|1668.2|0
1581375300000|2020-02-10 22:55:00|1669.1|1668.3|1668.7|1667.9|1669.1|1668.3|1668.6|1667.8|0
1581375600000|2020-02-10 23:00:00|1668.3|1668|1668.7|1668.4|1669.4|1669.1|1667.9|1667.6|247
1581375900000|2020-02-10 23:05:00|1668.6|1668.3|1668|1667.7|1668.6|1668.3|1667.9|1667.6|50
1581376200000|2020-02-10 23:10:00|1668.1|1667.8|1667.9|1667.6|1668.3|1668|1667.8|1667.5|22
1581376500000|2020-02-10 23:15:00|1668|1667.7|1668.4|1668.1|1668.4|1668.1|1667.8|1667.5|15
1581376800000|2020-02-10 23:20:00|1668.5|1668.2|1668.5|1668.2|1668.7|1668.4|1668.1|1667.8|27
1581377100000|2020-02-10 23:25:00|1668.4|1668.1|1668.8|1668.5|1669.2|1668.9|1668.4|1668.1|33
1581377400000|2020-02-10 23:30:00|1668.7|1668.4|1668.7|1668.4|1668.9|1668.6|1668.6|1668.3|15
1581377700000|2020-02-10 23:35:00|1668.6|1668.3|1668.3|1668|1668.6|1668.3|1668.3|1668|47
1581378000000|2020-02-10 23:40:00|1668.2|1667.9|1668.4|1668.1|1668.5|1668.2|1668|1667.7|20
1581378300000|2020-02-10 23:45:00|1668.5|1668.2|1668.8|1668.5|1669.2|1668.9|1668.3|1668|37
1581378600000|2020-02-10 23:50:00|1668.7|1668.4|1668.7|1668.4|1668.7|1668.4|1668.1|1667.8|50
1581378900000|2020-02-10 23:55:00|1668.6|1668.3|1668.9|1668.6|1669|1668.7|1668.6|1668.3|18
1581379200000|2020-02-11 00:00:00|1669|1668.7|1668.4|1668.1|1669|1668.7|1667.8|1667.5|77
1581379500000|2020-02-11 00:05:00|1668.5|1668.2|1668.8|1668.5|1668.8|1668.5|1668.5|1668.2|29
1581379800000|2020-02-11 00:10:00|1668.9|1668.6|1668.5|1668.2|1668.9|1668.6|1668.3|1668|26
1581380100000|2020-02-11 00:15:00|1668.4|1668.1|1668.9|1668.6|1669|1668.7|1668.4|1668.1|17
1581380400000|2020-02-11 00:20:00|1668.8|1668.5|1670.1|1669.8|1670.1|1669.8|1668.7|1668.4|96
1581380700000|2020-02-11 00:25:00|1670|1669.7|1670.3|1670|1670.5|1670.2|1669.6|1669.3|136
1581381000000|2020-02-11 00:30:00|1670.4|1670.1|1670.2|1669.9|1670.5|1670.2|1669.8|1669.5|37
1581381300000|2020-02-11 00:35:00|1670.1|1669.8|1670.4|1670.1|1670.7|1670.4|1670|1669.7|39
1581381600000|2020-02-11 00:40:00|1670.3|1670|1671|1670.7|1671.1|1670.8|1670.2|1669.9|68
1581381900000|2020-02-11 00:45:00|1670.9|1670.6|1671.6|1671.3|1672|1671.7|1670.8|1670.5|165
1581382200000|2020-02-11 00:50:00|1671.7|1671.4|1671.2|1670.9|1671.7|1671.4|1671.2|1670.9|38
1581382500000|2020-02-11 00:55:00|1671.1|1670.8|1671.1|1670.8|1671.4|1671.1|1670.8|1670.5|82
1581382800000|2020-02-11 01:00:00|1671|1670.7|1671.7|1671.4|1672|1671.7|1670.8|1670.5|87
1581383100000|2020-02-11 01:05:00|1671.6|1671.3|1671.7|1671.4|1671.9|1671.6|1671.3|1671|97
1581383400000|2020-02-11 01:10:00|1671.8|1671.5|1671.9|1671.6|1672|1671.7|1671.7|1671.4|47
1581383700000|2020-02-11 01:15:00|1672|1671.7|1673.4|1673.1|1673.8|1673.5|1671.9|1671.6|460
1581384000000|2020-02-11 01:20:00|1673.5|1673.2|1673.2|1672.9|1673.6|1673.3|1673.1|1672.8|83
1581384300000|2020-02-11 01:25:00|1673.1|1672.8|1673.3|1673|1673.4|1673.1|1673|1672.7|68
1581384600000|2020-02-11 01:30:00|1673.4|1673.1|1673.2|1672.9|1673.9|1673.6|1673|1672.7|149
1581384900000|2020-02-11 01:35:00|1673.1|1672.8|1673.6|1673.3|1673.8|1673.5|1673|1672.7|75
1581385200000|2020-02-11 01:40:00|1673.7|1673.4|1673.7|1673.4|1674|1673.7|1673.4|1673.1|77
1581385500000|2020-02-11 01:45:00|1673.6|1673.3|1674.4|1674.1|1674.8|1674.5|1673.6|1673.3|194
1581385800000|2020-02-11 01:50:00|1674.5|1674.2|1674.8|1674.5|1674.9|1674.6|1674.3|1674|82
1581386100000|2020-02-11 01:55:00|1674.7|1674.4|1674.8|1674.5|1675|1674.7|1674.4|1674.1|64
1581386400000|2020-02-11 02:00:00|1674.7|1674.4|1674.9|1674.6|1675.2|1674.9|1674.6|1674.3|139
1581386700000|2020-02-11 02:05:00|1675|1674.7|1675.1|1674.8|1675.3|1675|1674.8|1674.5|46
1581387000000|2020-02-11 02:10:00|1675|1674.7|1674.9|1674.6|1675.4|1675.1|1674.8|1674.5|77
1581387300000|2020-02-11 02:15:00|1675|1674.7|1674.9|1674.6|1675|1674.7|1674.7|1674.4|47
1581387600000|2020-02-11 02:20:00|1675|1674.7|1675.6|1675.3|1675.6|1675.3|1674.9|1674.6|96
1581387900000|2020-02-11 02:25:00|1675.5|1675.2|1675.2|1674.9|1675.6|1675.3|1675.2|1674.9|34
1581388200000|2020-02-11 02:30:00|1675.3|1675|1675.7|1675.4|1675.7|1675.4|1675.2|1674.9|62
1581388500000|2020-02-11 02:35:00|1675.6|1675.3|1675.6|1675.3|1675.8|1675.5|1675.4|1675.1|49
1581388800000|2020-02-11 02:40:00|1675.7|1675.4|1675.6|1675.3|1676|1675.7|1675.4|1675.1|54
1581389100000|2020-02-11 02:45:00|1675.7|1675.4|1675.2|1674.9|1675.8|1675.5|1675.2|1674.9|46
1581389400000|2020-02-11 02:50:00|1675.1|1674.8|1675.2|1674.9|1675.4|1675.1|1675.1|1674.8|122
1581389700000|2020-02-11 02:55:00|1675.3|1675|1675.3|1675|1675.4|1675.1|1675.1|1674.8|112
1581390000000|2020-02-11 03:00:00|1675.2|1674.9|1675.5|1675.2|1675.6|1675.3|1675.1|1674.8|124
1581390300000|2020-02-11 03:05:00|1675.4|1675.1|1675.7|1675.4|1675.7|1675.4|1675.4|1675.1|125
1581390600000|2020-02-11 03:10:00|1675.6|1675.3|1676|1675.7|1676|1675.7|1675.6|1675.3|102
1581390900000|2020-02-11 03:15:00|1675.9|1675.6|1675.2|1674.9|1676|1675.7|1674.6|1674.3|185
1581391200000|2020-02-11 03:20:00|1675.1|1674.8|1675.3|1675|1675.4|1675.1|1674.8|1674.5|97
1581391500000|2020-02-11 03:25:00|1675.4|1675.1|1675.1|1674.8|1675.4|1675.1|1675|1674.7|39
1581391800000|2020-02-11 03:30:00|1675.2|1674.9|1674.9|1674.6|1675.3|1675|1674.8|1674.5|41
1581392100000|2020-02-11 03:35:00|1675|1674.7|1675.1|1674.8|1675.3|1675|1674.9|1674.6|37
1581392400000|2020-02-11 03:40:00|1675.2|1674.9|1675.1|1674.8|1675.3|1675|1675.1|1674.8|12
1581392700000|2020-02-11 03:45:00|1675.2|1674.9|1675|1674.7|1675.3|1675|1675|1674.7|14
1581393000000|2020-02-11 03:50:00|1675.1|1674.8|1675.5|1675.2|1675.6|1675.3|1675.1|1674.8|39
1581393300000|2020-02-11 03:55:00|1675.6|1675.3|1675.4|1675.1|1675.8|1675.5|1675.3|1675|27
1581393600000|2020-02-11 04:00:00|1675.3|1675|1675.1|1674.8|1675.3|1675|1675|1674.7|30
1581393900000|2020-02-11 04:05:00|1675|1674.7|1675.2|1674.9|1675.2|1674.9|1675|1674.7|13
1581394200000|2020-02-11 04:10:00|1675.1|1674.8|1675|1674.7|1675.2|1674.9|1674.9|1674.6|15
1581394500000|2020-02-11 04:15:00|1674.9|1674.6|1674.9|1674.6|1675.1|1674.8|1674.8|1674.5|14
1581394800000|2020-02-11 04:20:00|1674.8|1674.5|1674.9|1674.6|1675|1674.7|1674.8|1674.5|9
1581395100000|2020-02-11 04:25:00|1675|1674.7|1674.7|1674.4|1675.1|1674.8|1674.7|1674.4|20
1581395400000|2020-02-11 04:30:00|1674.8|1674.5|1674.6|1674.3|1674.9|1674.6|1674.5|1674.2|25
1581395700000|2020-02-11 04:35:00|1674.7|1674.4|1674.8|1674.5|1674.8|1674.5|1674.6|1674.3|19
1581396000000|2020-02-11 04:40:00|1674.9|1674.6|1675.1|1674.8|1675.2|1674.9|1674.8|1674.5|8
1581396300000|2020-02-11 04:45:00|1675.2|1674.9|1675.2|1674.9|1675.3|1675|1675.1|1674.8|15
1581396600000|2020-02-11 04:50:00|1675.1|1674.8|1675.4|1675.1|1675.5|1675.2|1675.1|1674.8|15
1581396900000|2020-02-11 04:55:00|1675.3|1675|1675.3|1675|1675.4|1675.1|1675.3|1675|9
1581397200000|2020-02-11 05:00:00|1675.2|1674.9|1675.1|1674.8|1675.3|1675|1675|1674.7|35
1581397500000|2020-02-11 05:05:00|1675.2|1674.9|1674.9|1674.6|1675.2|1674.9|1674.6|1674.3|29
1581397800000|2020-02-11 05:10:00|1674.8|1674.5|1675|1674.7|1675.2|1674.9|1674.8|1674.5|15
1581398100000|2020-02-11 05:15:00|1675.1|1674.8|1675.4|1675.1|1675.5|1675.2|1675.1|1674.8|22
1581398400000|2020-02-11 05:20:00|1675.5|1675.2|1675.4|1675.1|1675.6|1675.3|1675.3|1675|20
1581398700000|2020-02-11 05:25:00|1675.5|1675.2|1675.9|1675.6|1676|1675.7|1675.3|1675|50
1581399000000|2020-02-11 05:30:00|1676|1675.7|1676.3|1676|1676.4|1676.1|1676|1675.7|67
1581399300000|2020-02-11 05:35:00|1676.2|1675.9|1676.4|1676.1|1676.5|1676.2|1676.2|1675.9|47
1581399600000|2020-02-11 05:40:00|1676.3|1676|1676|1675.7|1676.7|1676.4|1675.8|1675.5|164
1581399900000|2020-02-11 05:45:00|1676.1|1675.8|1676.4|1676.1|1676.6|1676.3|1676|1675.7|18
1581400200000|2020-02-11 05:50:00|1676.3|1676|1676.5|1676.2|1676.5|1676.2|1676.1|1675.8|10
1581400500000|2020-02-11 05:55:00|1676.6|1676.3|1676.3|1676|1676.8|1676.5|1676.2|1675.9|58
1581400800000|2020-02-11 06:00:00|1676.4|1676.1|1676.5|1676.2|1676.7|1676.4|1676.3|1676|28
1581401100000|2020-02-11 06:05:00|1676.4|1676.1|1676.4|1676.1|1676.6|1676.3|1676.4|1676.1|25
1581401400000|2020-02-11 06:10:00|1676.5|1676.2|1676.1|1675.8|1676.5|1676.2|1676.1|1675.8|33
1581401700000|2020-02-11 06:15:00|1676|1675.7|1675.4|1675.1|1676.1|1675.8|1675.2|1674.9|158
1581402000000|2020-02-11 06:20:00|1675.8|1675.5|1675.3|1675|1675.8|1675.5|1675.3|1675|187
1581402300000|2020-02-11 06:25:00|1675.4|1675.1|1675|1674.7|1675.5|1675.2|1675|1674.7|159
1581402600000|2020-02-11 06:30:00|1674.9|1674.6|1675|1674.7|1675.5|1675.2|1674.9|1674.6|188
1581402900000|2020-02-11 06:35:00|1674.9|1674.6|1674.7|1674.4|1675.1|1674.8|1674.7|1674.4|163
1581403200000|2020-02-11 06:40:00|1674.8|1674.5|1674.1|1673.8|1674.8|1674.5|1674|1673.7|233
1581403500000|2020-02-11 06:45:00|1674.2|1673.9|1674.3|1674|1674.4|1674.1|1673.8|1673.5|87
1581403800000|2020-02-11 06:50:00|1674.4|1674.1|1675|1674.7|1675.1|1674.8|1674.4|1674.1|57
1581404100000|2020-02-11 06:55:00|1674.9|1674.6|1674.8|1674.5|1675.1|1674.8|1674.7|1674.4|29
1581404400000|2020-02-11 07:00:00|1674.7|1674.4|1674.2|1673.9|1674.7|1674.4|1673.9|1673.6|146
1581404700000|2020-02-11 07:05:00|1674.1|1673.8|1674.5|1674.2|1674.5|1674.2|1674|1673.7|49
1581405000000|2020-02-11 07:10:00|1674.4|1674.1|1674.1|1673.8|1674.4|1674.1|1674|1673.7|37
1581405300000|2020-02-11 07:15:00|1674|1673.7|1673.2|1672.9|1674.1|1673.8|1673.1|1672.8|152
1581405600000|2020-02-11 07:20:00|1673.3|1673|1673.4|1673.1|1673.5|1673.2|1673|1672.7|42
1581405900000|2020-02-11 07:25:00|1673.5|1673.2|1673.5|1673.2|1673.9|1673.6|1673.3|1673|35
1581406200000|2020-02-11 07:30:00|1673.6|1673.3|1673.1|1672.8|1673.6|1673.3|1672.9|1672.6|40
1581406500000|2020-02-11 07:35:00|1673|1672.7|1672.3|1672|1673.1|1672.8|1672.1|1671.8|137
1581406800000|2020-02-11 07:40:00|1672.4|1672.1|1672.5|1672.2|1672.8|1672.5|1672.3|1672|37
1581407100000|2020-02-11 07:45:00|1672.6|1672.3|1672.9|1672.6|1673.1|1672.8|1672.5|1672.2|67
1581407400000|2020-02-11 07:50:00|1673|1672.7|1673.3|1673|1673.7|1673.4|1672.9|1672.6|67
1581407700000|2020-02-11 07:55:00|1673.4|1673.1|1673.1|1672.8|1673.4|1673.1|1672.9|1672.6|52
1581408000000|2020-02-11 08:00:00|1673|1672.7|1673.6|1673.3|1674.4|1674.1|1672.8|1672.5|269
1581408300000|2020-02-11 08:05:00|1673.5|1673.2|1674.3|1674|1674.7|1674.4|1673|1672.7|182
1581408600000|2020-02-11 08:10:00|1674.4|1674.1|1673.8|1673.5|1674.9|1674.6|1673.6|1673.3|110
1581408900000|2020-02-11 08:15:00|1673.7|1673.4|1674.1|1673.8|1674.6|1674.3|1673.7|1673.4|91
1581409200000|2020-02-11 08:20:00|1674.2|1673.9|1674.1|1673.8|1674.9|1674.6|1674|1673.7|122
1581409500000|2020-02-11 08:25:00|1674.2|1673.9|1674.1|1673.8|1674.2|1673.9|1673.3|1673|229
1581409800000|2020-02-11 08:30:00|1674|1673.7|1674.7|1674.4|1674.7|1674.4|1673.6|1673.3|101
1581410100000|2020-02-11 08:35:00|1674.6|1674.3|1674.3|1674|1674.9|1674.6|1674.1|1673.8|82
1581410400000|2020-02-11 08:40:00|1674.4|1674.1|1673.3|1673|1674.5|1674.2|1673.1|1672.8|67
1581410700000|2020-02-11 08:45:00|1673.2|1672.9|1672.3|1672|1673.5|1673.2|1672.1|1671.8|131
1581411000000|2020-02-11 08:50:00|1672.4|1672.1|1673.1|1672.8|1673.3|1673|1672.2|1671.9|71
1581411300000|2020-02-11 08:55:00|1673|1672.7|1672.9|1672.6|1673.4|1673.1|1672.7|1672.4|52
1581411600000|2020-02-11 09:00:00|1673|1672.7|1671.3|1671|1673.2|1672.9|1671.3|1671|213
1581411900000|2020-02-11 09:05:00|1671.4|1671.1|1671.1|1670.8|1671.6|1671.3|1670.9|1670.6|193
1581412200000|2020-02-11 09:10:00|1671.2|1670.9|1671|1670.7|1671.5|1671.2|1670.4|1670.1|112
1581412500000|2020-02-11 09:15:00|1670.9|1670.6|1670.8|1670.5|1671.7|1671.4|1670.6|1670.3|174
1581412800000|2020-02-11 09:20:00|1670.7|1670.4|1672|1671.7|1672|1671.7|1670.6|1670.3|87
1581413100000|2020-02-11 09:25:00|1671.9|1671.6|1672.2|1671.9|1672.2|1671.9|1671.5|1671.2|59
1581413400000|2020-02-11 09:30:00|1672.3|1672|1672.1|1671.8|1673.2|1672.9|1671.6|1671.3|373
1581413700000|2020-02-11 09:35:00|1672.2|1671.9|1672.3|1672|1672.8|1672.5|1671.9|1671.6|99
1581414000000|2020-02-11 09:40:00|1672.4|1672.1|1672.1|1671.8|1672.6|1672.3|1672.1|1671.8|32
1581414300000|2020-02-11 09:45:00|1672|1671.7|1672.2|1671.9|1672.4|1672.1|1671.6|1671.3|34
1581414600000|2020-02-11 09:50:00|1672.3|1672|1672.7|1672.4|1672.9|1672.6|1672.1|1671.8|51
1581414900000|2020-02-11 09:55:00|1672.8|1672.5|1672.9|1672.6|1672.9|1672.6|1672.5|1672.2|22
1581415200000|2020-02-11 10:00:00|1673|1672.7|1673.6|1673.3|1673.9|1673.6|1672.9|1672.6|103
1581415500000|2020-02-11 10:05:00|1673.7|1673.4|1672.9|1672.6|1673.7|1673.4|1672.7|1672.4|49
1581415800000|2020-02-11 10:10:00|1673|1672.7|1673.5|1673.2|1673.5|1673.2|1672.9|1672.6|34
1581416100000|2020-02-11 10:15:00|1673.4|1673.1|1674|1673.7|1674.1|1673.8|1673.1|1672.8|52
1581416400000|2020-02-11 10:20:00|1673.9|1673.6|1673.9|1673.6|1674.1|1673.8|1673.6|1673.3|73
1581416700000|2020-02-11 10:25:00|1673.7|1673.4|1674|1673.7|1674.1|1673.8|1673.5|1673.2|58
1581417000000|2020-02-11 10:30:00|1674.1|1673.8|1673.9|1673.6|1674.1|1673.8|1673.7|1673.4|23
1581417300000|2020-02-11 10:35:00|1673.8|1673.5|1674.2|1673.9|1674.2|1673.9|1673.5|1673.2|61
1581417600000|2020-02-11 10:40:00|1674.3|1674|1674.2|1673.9|1674.4|1674.1|1674|1673.7|46
1581417900000|2020-02-11 10:45:00|1674.1|1673.8|1674.5|1674.2|1674.5|1674.2|1674|1673.7|79
1581418200000|2020-02-11 10:50:00|1674.6|1674.3|1674.2|1673.9|1674.8|1674.5|1673.8|1673.5|56
1581418500000|2020-02-11 10:55:00|1674.1|1673.8|1674.4|1674.1|1674.4|1674.1|1673.9|1673.6|41
1581418800000|2020-02-11 11:00:00|1674.5|1674.2|1673.7|1673.4|1674.5|1674.2|1673.6|1673.3|52
1581419100000|2020-02-11 11:05:00|1673.8|1673.5|1673.8|1673.5|1674|1673.7|1673.6|1673.3|27
1581419400000|2020-02-11 11:10:00|1673.7|1673.4|1674.5|1674.2|1675|1674.7|1673.6|1673.3|101
1581419700000|2020-02-11 11:15:00|1674.4|1674.1|1674|1673.7|1674.6|1674.3|1673.9|1673.6|47
1581420000000|2020-02-11 11:20:00|1673.9|1673.6|1673.5|1673.2|1674.3|1674|1673.4|1673.1|67
1581420300000|2020-02-11 11:25:00|1673.4|1673.1|1673.4|1673.1|1673.8|1673.5|1673.2|1672.9|52
1581420600000|2020-02-11 11:30:00|1673.5|1673.2|1673.8|1673.5|1673.9|1673.6|1673.1|1672.8|87
1581420900000|2020-02-11 11:35:00|1673.9|1673.6|1673.4|1673.1|1673.9|1673.6|1673.4|1673.1|16
1581421200000|2020-02-11 11:40:00|1673.3|1673|1672.9|1672.6|1673.4|1673.1|1672.8|1672.5|52
1581421500000|2020-02-11 11:45:00|1673|1672.7|1673.2|1672.9|1673.7|1673.4|1672.9|1672.6|51
1581421800000|2020-02-11 11:50:00|1673.3|1673|1673.7|1673.4|1673.9|1673.6|1673.3|1673|18
1581422100000|2020-02-11 11:55:00|1673.6|1673.3|1673|1672.7|1673.6|1673.3|1672.9|1672.6|62
1581422400000|2020-02-11 12:00:00|1673.1|1672.8|1673.1|1672.8|1673.5|1673.2|1673|1672.7|36
1581422700000|2020-02-11 12:05:00|1673.2|1672.9|1673.2|1672.9|1673.7|1673.4|1673.1|1672.8|34
1581423000000|2020-02-11 12:10:00|1673.3|1673|1673.5|1673.2|1673.5|1673.2|1673.2|1672.9|9
1581423300000|2020-02-11 12:15:00|1673.4|1673.1|1673.1|1672.8|1673.8|1673.5|1672.6|1672.3|188
1581423600000|2020-02-11 12:20:00|1673.2|1672.9|1674.2|1673.9|1674.3|1674|1673.1|1672.8|75
1581423900000|2020-02-11 12:25:00|1674.1|1673.8|1674.4|1674.1|1674.7|1674.4|1674.1|1673.8|101
1581424200000|2020-02-11 12:30:00|1674.5|1674.2|1675|1674.7|1675.1|1674.8|1674.3|1674|158
1581424500000|2020-02-11 12:35:00|1675.1|1674.8|1674.6|1674.3|1675.1|1674.8|1674.6|1674.3|104
1581424800000|2020-02-11 12:40:00|1674.7|1674.4|1674.6|1674.3|1674.9|1674.6|1674.3|1674|32
1581425100000|2020-02-11 12:45:00|1674.7|1674.4|1675.5|1675.2|1675.7|1675.4|1674.6|1674.3|149
1581425400000|2020-02-11 12:50:00|1675.6|1675.3|1676|1675.7|1676.1|1675.8|1675.5|1675.2|173
1581425700000|2020-02-11 12:55:00|1676.1|1675.8|1676.5|1676.2|1676.9|1676.6|1676|1675.7|492
1581426000000|2020-02-11 13:00:00|1676.6|1676.3|1676.2|1675.9|1676.9|1676.6|1675.9|1675.6|295
1581426300000|2020-02-11 13:05:00|1676.1|1675.8|1676.4|1676.1|1676.5|1676.2|1676|1675.7|98
1581426600000|2020-02-11 13:10:00|1676.3|1676|1675.9|1675.6|1676.4|1676.1|1675.7|1675.4|278
1581426900000|2020-02-11 13:15:00|1675.8|1675.5|1676.8|1676.5|1676.9|1676.6|1675.7|1675.4|106
1581427200000|2020-02-11 13:20:00|1676.9|1676.6|1676.2|1675.9|1676.9|1676.6|1676|1675.7|223
1581427500000|2020-02-11 13:25:00|1676.3|1676|1676.8|1676.5|1676.9|1676.6|1675.8|1675.5|230
1581427800000|2020-02-11 13:30:00|1676.7|1676.4|1675.1|1674.8|1677.8|1677.5|1675|1674.7|624
1581428100000|2020-02-11 13:35:00|1675|1674.7|1674.3|1674|1675.3|1675|1674.3|1674|381
1581428400000|2020-02-11 13:40:00|1674.4|1674.1|1675.1|1674.8|1675.9|1675.6|1674.3|1674|412
1581428700000|2020-02-11 13:45:00|1675|1674.7|1676|1675.7|1676.3|1676|1674.9|1674.6|395
1581429000000|2020-02-11 13:50:00|1676.1|1675.8|1676.4|1676.1|1676.7|1676.4|1675.7|1675.4|109
1581429300000|2020-02-11 13:55:00|1676.3|1676|1676.9|1676.6|1676.9|1676.6|1676.2|1675.9|100
1581429600000|2020-02-11 14:00:00|1676.8|1676.5|1676.6|1676.3|1677.5|1677.2|1676.1|1675.8|246
1581429900000|2020-02-11 14:05:00|1676.7|1676.4|1675.4|1675.1|1676.7|1676.4|1675.3|1675|428
1581430200000|2020-02-11 14:10:00|1675.5|1675.2|1675.9|1675.6|1676|1675.7|1675.4|1675.1|329
1581430500000|2020-02-11 14:15:00|1676|1675.7|1677.6|1677.3|1677.8|1677.5|1675.9|1675.6|816
1581430800000|2020-02-11 14:20:00|1677.7|1677.4|1676.9|1676.6|1678|1677.7|1676.7|1676.4|311
1581431100000|2020-02-11 14:25:00|1676.8|1676.5|1676.9|1676.6|1677.2|1676.9|1676.5|1676.2|400
1581431400000|2020-02-11 14:30:00|1676.8|1676.5|1673|1672.7|1677.8|1677.5|1672.9|1672.6|4971
1581431700000|2020-02-11 14:35:00|1672.9|1672.6|1674|1673.7|1675.2|1674.9|1671.7|1671.4|2975
1581432000000|2020-02-11 14:40:00|1673.9|1673.6|1676|1675.7|1676.1|1675.8|1672.5|1672.2|1402
1581432300000|2020-02-11 14:45:00|1676.2|1675.9|1678.4|1678.1|1678.5|1678.2|1675.5|1675.2|1814
1581432600000|2020-02-11 14:50:00|1678.6|1678.3|1678.9|1678.6|1679.2|1678.9|1677.1|1676.8|1693
1581432900000|2020-02-11 14:55:00|1679|1678.7|1680.2|1679.9|1681|1680.7|1678.5|1678.2|2352
1581433200000|2020-02-11 15:00:00|1680.4|1680.1|1686.3|1686|1686.5|1686.2|1680.4|1680.1|4634
1581433500000|2020-02-11 15:05:00|1686.4|1686.1|1686.5|1686.2|1687|1686.7|1685.5|1685.2|2410
1581433800000|2020-02-11 15:10:00|1686.6|1686.3|1688.4|1688.1|1688.4|1688.1|1686.2|1685.9|1947
1581434100000|2020-02-11 15:15:00|1688.5|1688.2|1685.6|1685.3|1688.6|1688.3|1685.4|1685.1|2866
1581434400000|2020-02-11 15:20:00|1685.8|1685.5|1683.6|1683.3|1687.2|1686.9|1683.5|1683.2|2003
1581434700000|2020-02-11 15:25:00|1683.5|1683.2|1683.7|1683.4|1685.6|1685.3|1683.4|1683.1|1126
1581435000000|2020-02-11 15:30:00|1683.8|1683.5|1684|1683.7|1685.9|1685.6|1683.4|1683.1|1721
1581435300000|2020-02-11 15:35:00|1684.1|1683.8|1682|1681.7|1684.1|1683.8|1682|1681.7|2901
1581435600000|2020-02-11 15:40:00|1682.1|1681.8|1684.1|1683.8|1684.3|1684|1682.1|1681.8|1048
1581435900000|2020-02-11 15:45:00|1684.2|1683.9|1683.3|1683|1684.6|1684.3|1683|1682.7|831
1581436200000|2020-02-11 15:50:00|1683.4|1683.1|1682.2|1681.9|1684.1|1683.8|1682.2|1681.9|688
1581436500000|2020-02-11 15:55:00|1682.3|1682|1681.8|1681.5|1682.6|1682.3|1680.9|1680.6|2136
1581436800000|2020-02-11 16:00:00|1682|1681.7|1681|1680.7|1682.8|1682.5|1681|1680.7|1808
1581437100000|2020-02-11 16:05:00|1680.9|1680.6|1680.1|1679.8|1681.8|1681.5|1679.9|1679.6|1667
1581437400000|2020-02-11 16:10:00|1680.2|1679.9|1678.3|1678|1680.9|1680.6|1678.2|1677.9|1895
1581437700000|2020-02-11 16:15:00|1678.2|1677.9|1679.2|1678.9|1679.6|1679.3|1677.6|1677.3|1757
1581438000000|2020-02-11 16:20:00|1679.3|1679|1677.6|1677.3|1679.3|1679|1677|1676.7|1240
1581438300000|2020-02-11 16:25:00|1677.7|1677.4|1678.4|1678.1|1678.5|1678.2|1677.2|1676.9|1107
1581438600000|2020-02-11 16:30:00|1678.5|1678.2|1676.2|1675.9|1678.5|1678.2|1675.5|1675.2|1586
1581438900000|2020-02-11 16:35:00|1676.1|1675.8|1675.9|1675.6|1676.8|1676.5|1675.1|1674.8|2430
1581439200000|2020-02-11 16:40:00|1676|1675.7|1677.8|1677.5|1677.8|1677.5|1674.5|1674.2|1863
1581439500000|2020-02-11 16:45:00|1677.7|1677.4|1678.5|1678.2|1678.5|1678.2|1676.8|1676.5|734
1581439800000|2020-02-11 16:50:00|1678.6|1678.3|1679.1|1678.8|1679.4|1679.1|1678.2|1677.9|1140
1581440100000|2020-02-11 16:55:00|1679.2|1678.9|1678.7|1678.4|1679.8|1679.5|1678.3|1678|857
1581440400000|2020-02-11 17:00:00|1678.8|1678.5|1680.2|1679.9|1680.6|1680.3|1677.7|1677.4|1162
1581440700000|2020-02-11 17:05:00|1680.1|1679.8|1680.6|1680.3|1681.2|1680.9|1679.8|1679.5|1465
1581441000000|2020-02-11 17:10:00|1680.7|1680.4|1679.9|1679.6|1681.5|1681.2|1679.6|1679.3|736
1581441300000|2020-02-11 17:15:00|1679.8|1679.5|1681.4|1681.1|1681.5|1681.2|1679.7|1679.4|499
1581441600000|2020-02-11 17:20:00|1681.5|1681.2|1681.4|1681.1|1681.8|1681.5|1680.8|1680.5|608
1581441900000|2020-02-11 17:25:00|1681.5|1681.2|1681.7|1681.4|1682|1681.7|1681.4|1681.1|352
1581442200000|2020-02-11 17:30:00|1681.8|1681.5|1682.5|1682.2|1682.7|1682.4|1681|1680.7|736
1581442500000|2020-02-11 17:35:00|1682.6|1682.3|1682.6|1682.3|1682.8|1682.5|1681.6|1681.3|699
1581442800000|2020-02-11 17:40:00|1682.5|1682.2|1681.6|1681.3|1682.7|1682.4|1681.6|1681.3|745
1581443100000|2020-02-11 17:45:00|1681.7|1681.4|1680.5|1680.2|1681.9|1681.6|1680.5|1680.2|961
1581443400000|2020-02-11 17:50:00|1680.6|1680.3|1681|1680.7|1681|1680.7|1679.6|1679.3|1037
1581443700000|2020-02-11 17:55:00|1681.1|1680.8|1680.8|1680.5|1681.3|1681|1680.1|1679.8|762
1581444000000|2020-02-11 18:00:00|1680.7|1680.4|1680.6|1680.3|1681.2|1680.9|1680.1|1679.8|893
1581444300000|2020-02-11 18:05:00|1680.7|1680.4|1680.4|1680.1|1681.1|1680.8|1680.2|1679.9|1041
1581444600000|2020-02-11 18:10:00|1680.3|1680|1680.6|1680.3|1680.8|1680.5|1679.4|1679.1|605
1581444900000|2020-02-11 18:15:00|1680.5|1680.2|1681.5|1681.2|1681.8|1681.5|1680.5|1680.2|486
1581445200000|2020-02-11 18:20:00|1681.4|1681.1|1680.7|1680.4|1681.7|1681.4|1680.6|1680.3|568
1581445500000|2020-02-11 18:25:00|1680.6|1680.3|1681.5|1681.2|1682.2|1681.9|1680.3|1680|834
1581445800000|2020-02-11 18:30:00|1681.6|1681.3|1681.2|1680.9|1682.4|1682.1|1681.2|1680.9|993
1581446100000|2020-02-11 18:35:00|1681.1|1680.8|1680.1|1679.8|1681.8|1681.5|1680.1|1679.8|755
1581446400000|2020-02-11 18:40:00|1680.2|1679.9|1681.9|1681.6|1682|1681.7|1680.2|1679.9|850
1581446700000|2020-02-11 18:45:00|1681.8|1681.5|1681.1|1680.8|1682.2|1681.9|1681.1|1680.8|538
1581447000000|2020-02-11 18:50:00|1681|1680.7|1677.2|1676.9|1681.2|1680.9|1677.2|1676.9|1306
1581447300000|2020-02-11 18:55:00|1677.4|1677.1|1679.1|1678.8|1679.2|1678.9|1677.3|1677|1110
1581447600000|2020-02-11 19:00:00|1679.2|1678.9|1677.9|1677.6|1679.6|1679.3|1677|1676.7|925
1581447900000|2020-02-11 19:05:00|1677.8|1677.5|1678.2|1677.9|1678.6|1678.3|1677.2|1676.9|568
1581448200000|2020-02-11 19:10:00|1678.1|1677.8|1676.6|1676.3|1678.4|1678.1|1676.5|1676.2|805
1581448500000|2020-02-11 19:15:00|1676.4|1676.1|1676.4|1676.1|1677.8|1677.5|1676|1675.7|655
1581448800000|2020-02-11 19:20:00|1676.3|1676|1675.7|1675.4|1676.7|1676.4|1674.7|1674.4|1019
1581449100000|2020-02-11 19:25:00|1675.6|1675.3|1676.6|1676.3|1676.6|1676.3|1675.4|1675.1|527
1581449400000|2020-02-11 19:30:00|1676.7|1676.4|1677.1|1676.8|1677.2|1676.9|1675.5|1675.2|1168
1581449700000|2020-02-11 19:35:00|1677.2|1676.9|1678.9|1678.6|1678.9|1678.6|1676.9|1676.6|1231
1581450000000|2020-02-11 19:40:00|1678.8|1678.5|1678.9|1678.6|1679.3|1679|1678|1677.7|840
1581450300000|2020-02-11 19:45:00|1679|1678.7|1678.6|1678.3|1679|1678.7|1677.5|1677.2|984
1581450600000|2020-02-11 19:50:00|1678.5|1678.2|1678|1677.7|1679.1|1678.8|1678|1677.7|649
1581450900000|2020-02-11 19:55:00|1678.1|1677.8|1677|1676.7|1678.2|1677.9|1676.5|1676.2|729
1581451200000|2020-02-11 20:00:00|1677.1|1676.8|1676.6|1676.3|1677.8|1677.5|1675.6|1675.3|1756
1581451500000|2020-02-11 20:05:00|1676.7|1676.4|1676.3|1676|1678.2|1677.9|1676|1675.7|835
1581451800000|2020-02-11 20:10:00|1676.4|1676.1|1676|1675.7|1677.1|1676.8|1675.4|1675.1|847
1581452100000|2020-02-11 20:15:00|1675.9|1675.6|1674.5|1674.2|1676.7|1676.4|1674.2|1673.9|1175
1581452400000|2020-02-11 20:20:00|1674.6|1674.3|1677|1676.7|1677|1676.7|1674.3|1674|987
1581452700000|2020-02-11 20:25:00|1676.9|1676.6|1678.1|1677.8|1678.1|1677.8|1676.6|1676.3|1096
1581453000000|2020-02-11 20:30:00|1678.2|1677.9|1678.1|1677.8|1678.8|1678.5|1677.5|1677.2|1141
1581453300000|2020-02-11 20:35:00|1678.2|1677.9|1678.3|1678|1678.8|1678.5|1677.7|1677.4|803
1581453600000|2020-02-11 20:40:00|1678.2|1677.9|1678.7|1678.4|1679.2|1678.9|1677.9|1677.6|841
1581453900000|2020-02-11 20:45:00|1678.8|1678.5|1677|1676.7|1678.8|1678.5|1677|1676.7|1014
1581454200000|2020-02-11 20:50:00|1676.8|1676.5|1677.8|1677.5|1678.1|1677.8|1676.1|1675.8|2228
1581454500000|2020-02-11 20:55:00|1677.9|1677.6|1678.4|1678.1|1678.5|1678.2|1676.5|1676.2|7235
1581454800000|2020-02-11 21:00:00|1678.2|1677.9|1678.7|1678.4|1679|1678.7|1677.6|1677.3|2917
1581455100000|2020-02-11 21:05:00|1678.8|1678.5|1677.6|1677.3|1678.8|1678.5|1677.6|1677.3|1003
1581455400000|2020-02-11 21:10:00|1677.7|1677.4|1678.5|1677.7|1678.5|1678.1|1677.6|1677.3|665
1581455700000|2020-02-11 21:15:00|1678.4|1677.6|1678.3|1677.5|1678.4|1677.6|1678.2|1677.4|0
1581456000000|2020-02-11 21:20:00|1678.2|1677.4|1678.3|1677.5|1678.3|1677.5|1678.2|1677.4|0
1581456300000|2020-02-11 21:25:00|1678.2|1677.4|1678.3|1677.5|1678.3|1677.5|1678.2|1677.4|0
1581456600000|2020-02-11 21:30:00|1678|1677.7|1678.8|1678.5|1678.8|1678.5|1677.8|1677.5|161
1581456900000|2020-02-11 21:35:00|1678.7|1678.4|1678.8|1678.5|1679.1|1678.8|1678.6|1678.3|88
1581457200000|2020-02-11 21:40:00|1678.9|1678.6|1678.8|1678.5|1679|1678.7|1678.7|1678.4|52
1581457500000|2020-02-11 21:45:00|1678.7|1678.4|1678.9|1678.6|1679|1678.7|1678.6|1678.3|54
1581457800000|2020-02-11 21:50:00|1679|1678.7|1679|1678.7|1679.1|1678.8|1678.9|1678.6|22
1581458100000|2020-02-11 21:55:00|1679.1|1678.8|1679.2|1678.4|1679.4|1678.8|1678.9|1678.4|57
1581458400000|2020-02-11 22:00:00|1679.1|1678.3|1679.1|1678.3|1679.1|1678.3|1679|1678.2|0
1581458700000|2020-02-11 22:05:00|1679|1678.2|1679.1|1678.3|1679.1|1678.3|1679|1678.2|0
1581459000000|2020-02-11 22:10:00|1678.9|1678.1|1679|1678.2|1679.1|1678.3|1678.9|1678.1|0
1581459300000|2020-02-11 22:15:00|1678.9|1678.1|1679|1678.2|1679|1678.2|1678.9|1678.1|0
1581459900000|2020-02-11 22:25:00|1678.9|1678.1|1679.1|1678.3|1679.3|1678.5|1678.9|1678.1|0
1581460200000|2020-02-11 22:30:00|1679.2|1678.4|1679.1|1678.3|1679.3|1678.5|1679.1|1678.3|0
1581460800000|2020-02-11 22:40:00|1679.2|1678.4|1679.3|1678.5|1679.3|1678.5|1679.2|1678.4|0
1581461100000|2020-02-11 22:45:00|1679.4|1678.6|1679.4|1678.6|1679.4|1678.6|1679.4|1678.6|0
1581461400000|2020-02-11 22:50:00|1679.5|1678.7|1679.5|1678.7|1679.5|1678.7|1679.4|1678.6|0
1581461700000|2020-02-11 22:55:00|1679.8|1679|1679.8|1679|1679.9|1679.1|1679.8|1679|0
1581462000000|2020-02-11 23:00:00|1679.6|1679.3|1679.7|1679.4|1680|1679.7|1678.9|1678.6|122
1581462300000|2020-02-11 23:05:00|1679.8|1679.5|1679.8|1679.5|1680.1|1679.8|1679.6|1679.3|65
1581462600000|2020-02-11 23:10:00|1679.9|1679.6|1680.1|1679.8|1680.1|1679.8|1679.6|1679.3|29
1581462900000|2020-02-11 23:15:00|1680|1679.7|1680|1679.7|1680.1|1679.8|1679.9|1679.6|41
1581463200000|2020-02-11 23:20:00|1679.9|1679.6|1679.9|1679.6|1680.1|1679.8|1679.8|1679.5|25
1581463500000|2020-02-11 23:25:00|1679.8|1679.5|1679.9|1679.6|1680|1679.7|1679.8|1679.5|28
1581463800000|2020-02-11 23:30:00|1680|1679.7|1679.9|1679.6|1680|1679.7|1679.7|1679.4|21
1581464100000|2020-02-11 23:35:00|1680|1679.7|1680.7|1680.4|1680.7|1680.4|1679.9|1679.6|105
1581464400000|2020-02-11 23:40:00|1680.6|1680.3|1680.5|1680.2|1680.8|1680.5|1680.3|1680|33
1581464700000|2020-02-11 23:45:00|1680.4|1680.1|1679.7|1679.4|1680.5|1680.2|1678.9|1678.6|143
1581465000000|2020-02-11 23:50:00|1679.8|1679.5|1679.2|1678.9|1679.8|1679.5|1679.2|1678.9|36
1581465300000|2020-02-11 23:55:00|1679.3|1679|1679.2|1678.9|1679.5|1679.2|1679.2|1678.9|52
1581465600000|2020-02-12 00:00:00|1679.3|1679|1678.3|1678|1680.1|1679.8|1678.2|1677.9|148
1581465900000|2020-02-12 00:05:00|1678.2|1677.9|1679|1678.7|1679.2|1678.9|1677.6|1677.3|128
1581466200000|2020-02-12 00:10:00|1678.9|1678.6|1679|1678.7|1679.2|1678.9|1678.3|1678|38
1581466500000|2020-02-12 00:15:00|1679.1|1678.8|1679|1678.7|1679.3|1679|1678.5|1678.2|78
1581466800000|2020-02-12 00:20:00|1678.9|1678.6|1678.3|1678|1679.1|1678.8|1678.3|1678|47
1581467100000|2020-02-12 00:25:00|1678.2|1677.9|1678.3|1678|1679.1|1678.8|1678.1|1677.8|35
1581467400000|2020-02-12 00:30:00|1678.4|1678.1|1677.9|1677.6|1678.5|1678.2|1677.7|1677.4|44
1581467700000|2020-02-12 00:35:00|1677.8|1677.5|1678|1677.7|1678.5|1678.2|1677.8|1677.5|32
1581468000000|2020-02-12 00:40:00|1678.1|1677.8|1678.2|1677.9|1678.4|1678.1|1678|1677.7|15
1581468300000|2020-02-12 00:45:00|1678.1|1677.8|1677|1676.7|1678.3|1678|1677|1676.7|117
1581468600000|2020-02-12 00:50:00|1677.1|1676.8|1677.6|1677.3|1678.2|1677.9|1677|1676.7|63
1581468900000|2020-02-12 00:55:00|1677.5|1677.2|1678.5|1678.2|1678.5|1678.2|1677.5|1677.2|52
1581469200000|2020-02-12 01:00:00|1678.4|1678.1|1679.4|1679.1|1679.9|1679.6|1678.3|1678|169
1581469500000|2020-02-12 01:05:00|1679.5|1679.2|1679.4|1679.1|1680.1|1679.8|1679.2|1678.9|88
1581469800000|2020-02-12 01:10:00|1679|1678.7|1679.7|1679.4|1679.9|1679.6|1678.9|1678.6|83
1581470100000|2020-02-12 01:15:00|1679.6|1679.3|1679.7|1679.4|1679.8|1679.5|1679|1678.7|84
1581470400000|2020-02-12 01:20:00|1679.8|1679.5|1679.8|1679.5|1680.1|1679.8|1679.4|1679.1|58
1581470700000|2020-02-12 01:25:00|1679.7|1679.4|1678.8|1678.5|1679.8|1679.5|1678.6|1678.3|59
1581471000000|2020-02-12 01:30:00|1678.7|1678.4|1678.1|1677.8|1679.2|1678.9|1678.1|1677.8|102
1581471300000|2020-02-12 01:35:00|1678.2|1677.9|1678.7|1678.4|1678.8|1678.5|1677.9|1677.6|82
1581471600000|2020-02-12 01:40:00|1678.8|1678.5|1679.4|1679.1|1679.9|1679.6|1678.6|1678.3|82
1581471900000|2020-02-12 01:45:00|1679.5|1679.2|1679.4|1679.1|1679.9|1679.6|1679.3|1679|63
1581472200000|2020-02-12 01:50:00|1679.5|1679.2|1678.9|1678.6|1679.5|1679.2|1678.5|1678.2|68
1581472500000|2020-02-12 01:55:00|1679|1678.7|1679.4|1679.1|1679.7|1679.4|1678.7|1678.4|30
1581472800000|2020-02-12 02:00:00|1679.5|1679.2|1679.8|1679.5|1680|1679.7|1679.2|1678.9|44
1581473100000|2020-02-12 02:05:00|1679.7|1679.4|1679.3|1679|1679.9|1679.6|1679.2|1678.9|43
1581473400000|2020-02-12 02:10:00|1679.2|1678.9|1679.3|1679|1679.5|1679.2|1679.1|1678.8|35
1581473700000|2020-02-12 02:15:00|1679.4|1679.1|1679.4|1679.1|1679.7|1679.4|1679.2|1678.9|38
1581474000000|2020-02-12 02:20:00|1679.3|1679|1679.6|1679.3|1679.8|1679.5|1679.2|1678.9|35
1581474300000|2020-02-12 02:25:00|1679.7|1679.4|1680|1679.7|1680|1679.7|1679.6|1679.3|24
1581474600000|2020-02-12 02:30:00|1680.1|1679.8|1680.2|1679.9|1680.4|1680.1|1679.8|1679.5|65
1581474900000|2020-02-12 02:35:00|1680.3|1680|1680.3|1680|1680.4|1680.1|1680.1|1679.8|36
1581475200000|2020-02-12 02:40:00|1680.2|1679.9|1679.8|1679.5|1680.4|1680.1|1679.7|1679.4|36
1581475500000|2020-02-12 02:45:00|1679.9|1679.6|1680.1|1679.8|1680.4|1680.1|1679.8|1679.5|91
1581475800000|2020-02-12 02:50:00|1680.2|1679.9|1679.3|1679|1680.2|1679.9|1679.1|1678.8|116
1581476100000|2020-02-12 02:55:00|1679.4|1679.1|1679.4|1679.1|1679.5|1679.2|1679.2|1678.9|42
1581476400000|2020-02-12 03:00:00|1679.3|1679|1679.5|1679.2|1679.6|1679.3|1679.3|1679|46
1581476700000|2020-02-12 03:05:00|1679.6|1679.3|1679.9|1679.6|1679.9|1679.6|1679.5|1679.2|22
1581477000000|2020-02-12 03:10:00|1680|1679.7|1679.7|1679.4|1680.1|1679.8|1679.4|1679.1|33
1581477300000|2020-02-12 03:15:00|1679.8|1679.5|1679.8|1679.5|1679.9|1679.6|1679.5|1679.2|35
1581477600000|2020-02-12 03:20:00|1679.9|1679.6|1679.9|1679.6|1680.1|1679.8|1679.8|1679.5|27
1581477900000|2020-02-12 03:25:00|1680|1679.7|1680.4|1680.1|1680.6|1680.3|1680|1679.7|46
1581478200000|2020-02-12 03:30:00|1680.5|1680.2|1680.5|1680.2|1680.7|1680.4|1680.2|1679.9|49
1581478500000|2020-02-12 03:35:00|1680.6|1680.3|1680.5|1680.2|1680.8|1680.5|1680.4|1680.1|51
1581478800000|2020-02-12 03:40:00|1680.6|1680.3|1680.5|1680.2|1680.6|1680.3|1680.2|1679.9|38
1581479100000|2020-02-12 03:45:00|1680.6|1680.3|1680.7|1680.4|1680.9|1680.6|1680.4|1680.1|52
1581479400000|2020-02-12 03:50:00|1680.8|1680.5|1681|1680.7|1681.1|1680.8|1680.7|1680.4|51
1581479700000|2020-02-12 03:55:00|1681.1|1680.8|1680.5|1680.2|1681.1|1680.8|1680.5|1680.2|45
1581480000000|2020-02-12 04:00:00|1680.6|1680.3|1680.5|1680.2|1680.7|1680.4|1680.5|1680.2|47
1581480300000|2020-02-12 04:05:00|1680.6|1680.3|1680.5|1680.2|1680.6|1680.3|1680.3|1680|27
1581480600000|2020-02-12 04:10:00|1680.6|1680.3|1680.5|1680.2|1680.6|1680.3|1680.3|1680|14
1581480900000|2020-02-12 04:15:00|1680.6|1680.3|1680.5|1680.2|1680.6|1680.3|1680.3|1680|19
1581481200000|2020-02-12 04:20:00|1680.6|1680.3|1680.8|1680.5|1681.1|1680.8|1680.5|1680.2|36
1581481500000|2020-02-12 04:25:00|1680.9|1680.6|1681|1680.7|1681.1|1680.8|1680.7|1680.4|42
1581481800000|2020-02-12 04:30:00|1680.9|1680.6|1680.7|1680.4|1681|1680.7|1680.7|1680.4|25
1581482100000|2020-02-12 04:35:00|1680.8|1680.5|1680.7|1680.4|1680.8|1680.5|1680.6|1680.3|14
1581482400000|2020-02-12 04:40:00|1680.8|1680.5|1680.9|1680.6|1681|1680.7|1680.8|1680.5|23
1581482700000|2020-02-12 04:45:00|1681|1680.7|1681.5|1681.2|1681.6|1681.3|1680.9|1680.6|107
1581483000000|2020-02-12 04:50:00|1681.4|1681.1|1681.5|1681.2|1681.6|1681.3|1681.1|1680.8|51
1581483300000|2020-02-12 04:55:00|1681.4|1681.1|1681.5|1681.2|1681.5|1681.2|1681.2|1680.9|12
1581483600000|2020-02-12 05:00:00|1681.4|1681.1|1681.7|1681.4|1682.2|1681.9|1681.2|1680.9|107
1581483900000|2020-02-12 05:05:00|1681.8|1681.5|1681.9|1681.6|1682.3|1682|1681.7|1681.4|74
1581484200000|2020-02-12 05:10:00|1681.8|1681.5|1681.8|1681.5|1682.1|1681.8|1681.7|1681.4|66
1581484500000|2020-02-12 05:15:00|1681.9|1681.6|1681.6|1681.3|1682|1681.7|1681.4|1681.1|29
1581484800000|2020-02-12 05:20:00|1681.7|1681.4|1681.9|1681.6|1682|1681.7|1681.5|1681.2|35
1581485100000|2020-02-12 05:25:00|1682|1681.7|1681.5|1681.2|1682|1681.7|1681.5|1681.2|44
1581485400000|2020-02-12 05:30:00|1681.4|1681.1|1681.8|1681.5|1681.9|1681.6|1681.4|1681.1|45
1581485700000|2020-02-12 05:35:00|1681.9|1681.6|1682.1|1681.8|1682.1|1681.8|1681.6|1681.3|62
1581486000000|2020-02-12 05:40:00|1682.2|1681.9|1682.4|1682.1|1682.5|1682.2|1681.9|1681.6|85
1581486300000|2020-02-12 05:45:00|1682.3|1682|1681.9|1681.6|1682.4|1682.1|1681.9|1681.6|49
1581486600000|2020-02-12 05:50:00|1682|1681.7|1682.2|1681.9|1682.3|1682|1681.9|1681.6|67
1581486900000|2020-02-12 05:55:00|1682.3|1682|1682.5|1682.2|1682.9|1682.6|1682.1|1681.8|109
1581487200000|2020-02-12 06:00:00|1682.4|1682.1|1683|1682.7|1683.2|1682.9|1682.3|1682|109
1581487500000|2020-02-12 06:05:00|1683.1|1682.8|1683.2|1682.9|1683.3|1683|1682.9|1682.6|111
1581487800000|2020-02-12 06:10:00|1683.1|1682.8|1682.7|1682.4|1683.5|1683.2|1682.7|1682.4|77
1581488100000|2020-02-12 06:15:00|1682.8|1682.5|1682.9|1682.6|1683|1682.7|1682.4|1682.1|19
1581488400000|2020-02-12 06:20:00|1683|1682.7|1682.5|1682.2|1683.1|1682.8|1682.5|1682.2|23
1581488700000|2020-02-12 06:25:00|1682.4|1682.1|1682.2|1681.9|1682.5|1682.2|1682|1681.7|87
1581489000000|2020-02-12 06:30:00|1682.3|1682|1682.3|1682|1682.4|1682.1|1682.1|1681.8|37
1581489300000|2020-02-12 06:35:00|1682.2|1681.9|1682.2|1681.9|1682.4|1682.1|1682|1681.7|37
1581489600000|2020-02-12 06:40:00|1682.1|1681.8|1682.3|1682|1682.4|1682.1|1682.1|1681.8|30
1581489900000|2020-02-12 06:45:00|1682.2|1681.9|1682.5|1682.2|1682.5|1682.2|1682.2|1681.9|24
1581490200000|2020-02-12 06:50:00|1682.4|1682.1|1682.2|1681.9|1682.4|1682.1|1682.1|1681.8|33
1581490500000|2020-02-12 06:55:00|1682.3|1682|1682.2|1681.9|1682.3|1682|1681.9|1681.6|61
1581490800000|2020-02-12 07:00:00|1682.1|1681.8|1682.5|1682.2|1683|1682.7|1681.9|1681.6|182
1581491100000|2020-02-12 07:05:00|1682.6|1682.3|1682.2|1681.9|1682.6|1682.3|1682|1681.7|57
1581491400000|2020-02-12 07:10:00|1682.1|1681.8|1681.7|1681.4|1682.1|1681.8|1681.5|1681.2|84
1581491700000|2020-02-12 07:15:00|1681.6|1681.3|1682.7|1682.4|1682.8|1682.5|1681.6|1681.3|106
1581492000000|2020-02-12 07:20:00|1682.6|1682.3|1682.5|1682.2|1682.8|1682.5|1682.4|1682.1|49
1581492300000|2020-02-12 07:25:00|1682.6|1682.3|1682.7|1682.4|1682.7|1682.4|1682.3|1682|54
1581492600000|2020-02-12 07:30:00|1682.6|1682.3|1682.9|1682.6|1683|1682.7|1682.4|1682.1|96
1581492900000|2020-02-12 07:35:00|1683|1682.7|1682.7|1682.4|1683|1682.7|1682.5|1682.2|83
1581493200000|2020-02-12 07:40:00|1682.8|1682.5|1682.6|1682.3|1683.1|1682.8|1682.4|1682.1|63
1581493500000|2020-02-12 07:45:00|1682.5|1682.2|1681.9|1681.6|1682.6|1682.3|1681.9|1681.6|51
1581493800000|2020-02-12 07:50:00|1681.8|1681.5|1681.7|1681.4|1681.8|1681.5|1681.3|1681|73
1581494100000|2020-02-12 07:55:00|1681.6|1681.3|1681.7|1681.4|1681.8|1681.5|1681.1|1680.8|60
1581494400000|2020-02-12 08:00:00|1681.6|1681.3|1682.1|1681.8|1682.5|1682.2|1681.3|1681|120
1581494700000|2020-02-12 08:05:00|1682|1681.7|1681.3|1681|1682.5|1682.2|1681.2|1680.9|125
1581495000000|2020-02-12 08:10:00|1681.2|1680.9|1681.4|1681.1|1681.9|1681.6|1681|1680.7|72
1581495300000|2020-02-12 08:15:00|1681.5|1681.2|1681.8|1681.5|1682.1|1681.8|1681.4|1681.1|69
1581495600000|2020-02-12 08:20:00|1681.9|1681.6|1682.5|1682.2|1682.5|1682.2|1681.5|1681.2|64
1581495900000|2020-02-12 08:25:00|1682.4|1682.1|1684.4|1684.1|1684.6|1684.3|1682.4|1682.1|341
1581496200000|2020-02-12 08:30:00|1684.5|1684.2|1686.5|1686.2|1686.8|1686.5|1684.2|1683.9|572
1581496500000|2020-02-12 08:35:00|1686.6|1686.3|1684.9|1684.6|1686.6|1686.3|1684.8|1684.5|382
1581496800000|2020-02-12 08:40:00|1684.8|1684.5|1685.8|1685.5|1686.1|1685.8|1684.8|1684.5|201
1581497100000|2020-02-12 08:45:00|1685.7|1685.4|1686.3|1686|1686.5|1686.2|1685.5|1685.2|145
1581497400000|2020-02-12 08:50:00|1686.2|1685.9|1686.1|1685.8|1686.3|1686|1685.5|1685.2|85
1581497700000|2020-02-12 08:55:00|1686|1685.7|1686.2|1685.9|1686.3|1686|1685.8|1685.5|64
1581498000000|2020-02-12 09:00:00|1686.3|1686|1685.3|1685|1686.5|1686.2|1685.2|1684.9|107
1581498300000|2020-02-12 09:05:00|1685.2|1684.9|1684.9|1684.6|1685.3|1685|1684.6|1684.3|110
1581498600000|2020-02-12 09:10:00|1685|1684.7|1684.7|1684.4|1685|1684.7|1684.4|1684.1|58
1581498900000|2020-02-12 09:15:00|1684.5|1684.2|1684.2|1683.9|1684.6|1684.3|1683.9|1683.6|123
1581499200000|2020-02-12 09:20:00|1684.1|1683.8|1683.5|1683.2|1684.3|1684|1683.5|1683.2|134
1581499500000|2020-02-12 09:25:00|1683.4|1683.1|1683.4|1683.1|1683.7|1683.4|1683.3|1683|134
1581499800000|2020-02-12 09:30:00|1683.3|1683|1683.2|1682.9|1683.8|1683.5|1683|1682.7|130
1581500100000|2020-02-12 09:35:00|1683.3|1683|1684|1683.7|1684.1|1683.8|1683.3|1683|42
1581500400000|2020-02-12 09:40:00|1683.9|1683.6|1684.4|1684.1|1684.5|1684.2|1683.9|1683.6|59
1581500700000|2020-02-12 09:45:00|1684.5|1684.2|1684.3|1684|1684.6|1684.3|1683.9|1683.6|180
1581501000000|2020-02-12 09:50:00|1684.4|1684.1|1684.5|1684.2|1684.7|1684.4|1684.3|1684|51
1581501300000|2020-02-12 09:55:00|1684.6|1684.3|1684.7|1684.4|1685|1684.7|1684.5|1684.2|167
1581501600000|2020-02-12 10:00:00|1684.8|1684.5|1684.2|1683.9|1684.9|1684.6|1684.1|1683.8|168
1581501900000|2020-02-12 10:05:00|1684.3|1684|1684.6|1684.3|1684.9|1684.6|1684.1|1683.8|108
1581502200000|2020-02-12 10:10:00|1684.5|1684.2|1684.5|1684.2|1684.8|1684.5|1684.3|1684|39
1581502500000|2020-02-12 10:15:00|1684.6|1684.3|1684.9|1684.6|1684.9|1684.6|1684.4|1684.1|35
1581502800000|2020-02-12 10:20:00|1684.8|1684.5|1684.5|1684.2|1684.9|1684.6|1684.4|1684.1|32
1581503100000|2020-02-12 10:25:00|1684.6|1684.3|1684.3|1684|1684.7|1684.4|1683.3|1683|319
1581503400000|2020-02-12 10:30:00|1684.4|1684.1|1684.4|1684.1|1684.6|1684.3|1684|1683.7|106
1581503700000|2020-02-12 10:35:00|1684.5|1684.2|1684.1|1683.8|1684.5|1684.2|1683.8|1683.5|98
1581504000000|2020-02-12 10:40:00|1684.2|1683.9|1684.7|1684.4|1684.9|1684.6|1683.9|1683.6|118
1581504300000|2020-02-12 10:45:00|1684.6|1684.3|1685.2|1684.9|1685.3|1685|1684.5|1684.2|66
1581504600000|2020-02-12 10:50:00|1685.1|1684.8|1685.4|1685.1|1685.4|1685.1|1684.7|1684.4|61
1581504900000|2020-02-12 10:55:00|1685.5|1685.2|1686.1|1685.8|1686.1|1685.8|1685.4|1685.1|164
1581505200000|2020-02-12 11:00:00|1686|1685.7|1686.1|1685.8|1686.2|1685.9|1685.7|1685.4|50
1581505500000|2020-02-12 11:05:00|1686|1685.7|1686|1685.7|1686.4|1686.1|1685.9|1685.6|70
1581505800000|2020-02-12 11:10:00|1685.9|1685.6|1685.7|1685.4|1686|1685.7|1685.4|1685.1|81
1581506100000|2020-02-12 11:15:00|1685.6|1685.3|1686|1685.7|1686.4|1686.1|1685.6|1685.3|66
1581506400000|2020-02-12 11:20:00|1686.1|1685.8|1686.1|1685.8|1686.3|1686|1686|1685.7|53
1581506700000|2020-02-12 11:25:00|1686|1685.7|1686.4|1686.1|1686.9|1686.6|1686|1685.7|198
1581507000000|2020-02-12 11:30:00|1686.3|1686|1686.2|1685.9|1686.4|1686.1|1686.1|1685.8|22
1581507300000|2020-02-12 11:35:00|1686.3|1686|1686.4|1686.1|1686.5|1686.2|1686.2|1685.9|43
1581507600000|2020-02-12 11:40:00|1686.5|1686.2|1686.2|1685.9|1686.5|1686.2|1686.1|1685.8|61
1581507900000|2020-02-12 11:45:00|1686.3|1686|1686.1|1685.8|1686.3|1686|1685.9|1685.6|78
1581508200000|2020-02-12 11:50:00|1686.2|1685.9|1686.2|1685.9|1686.4|1686.1|1686|1685.7|93
1581508500000|2020-02-12 11:55:00|1686.3|1686|1686.3|1686|1686.4|1686.1|1686|1685.7|79
1581508800000|2020-02-12 12:00:00|1686.2|1685.9|1686.7|1686.4|1686.7|1686.4|1686|1685.7|193
1581509100000|2020-02-12 12:05:00|1686.8|1686.5|1686.1|1685.8|1686.9|1686.6|1685.9|1685.6|118
1581509400000|2020-02-12 12:10:00|1685.8|1685.5|1686.3|1686|1686.5|1686.2|1685.8|1685.5|82
1581509700000|2020-02-12 12:15:00|1686.4|1686.1|1686.5|1686.2|1686.7|1686.4|1686.4|1686.1|62
1581510000000|2020-02-12 12:20:00|1686.6|1686.3|1686.5|1686.2|1686.8|1686.5|1686.5|1686.2|113
1581510300000|2020-02-12 12:25:00|1686.6|1686.3|1686.8|1686.5|1686.9|1686.6|1686.4|1686.1|19
1581510600000|2020-02-12 12:30:00|1686.7|1686.4|1686.5|1686.2|1686.8|1686.5|1686.3|1686|64
1581510900000|2020-02-12 12:35:00|1686.4|1686.1|1686.5|1686.2|1686.6|1686.3|1686.2|1685.9|131
1581511200000|2020-02-12 12:40:00|1686.6|1686.3|1686.2|1685.9|1686.7|1686.4|1686.1|1685.8|132
1581511500000|2020-02-12 12:45:00|1686.3|1686|1685.2|1684.9|1686.4|1686.1|1685|1684.7|323
1581511800000|2020-02-12 12:50:00|1685.3|1685|1685.7|1685.4|1685.7|1685.4|1685.1|1684.8|208
1581512100000|2020-02-12 12:55:00|1685.8|1685.5|1686.1|1685.8|1686.2|1685.9|1685.7|1685.4|139
1581512400000|2020-02-12 13:00:00|1686|1685.7|1685.8|1685.5|1686.2|1685.9|1685.8|1685.5|180
1581512700000|2020-02-12 13:05:00|1685.9|1685.6|1687.1|1686.8|1687.5|1687.2|1685.9|1685.6|349
1581513000000|2020-02-12 13:10:00|1687.2|1686.9|1688|1687.7|1688|1687.7|1687|1686.7|350
1581513300000|2020-02-12 13:15:00|1687.9|1687.6|1687.7|1687.4|1688.1|1687.8|1687.6|1687.3|186
1581513600000|2020-02-12 13:20:00|1687.6|1687.3|1687.9|1687.6|1687.9|1687.6|1687.5|1687.2|237
1581513900000|2020-02-12 13:25:00|1687.8|1687.5|1687.4|1687.1|1688|1687.7|1687.4|1687.1|127
1581514200000|2020-02-12 13:30:00|1687.5|1687.2|1687.7|1687.4|1687.8|1687.5|1687.2|1686.9|99
1581514500000|2020-02-12 13:35:00|1687.6|1687.3|1687|1686.7|1687.7|1687.4|1686.7|1686.4|214
1581514800000|2020-02-12 13:40:00|1687.1|1686.8|1687.7|1687.4|1687.8|1687.5|1687|1686.7|129
1581515100000|2020-02-12 13:45:00|1687.6|1687.3|1687.3|1687|1687.6|1687.3|1686.8|1686.5|155
1581515400000|2020-02-12 13:50:00|1687.2|1686.9|1687.8|1687.5|1688|1687.7|1687.1|1686.8|170
1581515700000|2020-02-12 13:55:00|1687.7|1687.4|1687|1686.7|1687.8|1687.5|1686.7|1686.4|188
1581516000000|2020-02-12 14:00:00|1686.9|1686.6|1687.9|1687.6|1687.9|1687.6|1686.8|1686.5|310
1581516300000|2020-02-12 14:05:00|1687.8|1687.5|1687.9|1687.6|1688.2|1687.9|1687.6|1687.3|365
1581516600000|2020-02-12 14:10:00|1688|1687.7|1688.2|1687.9|1688.2|1687.9|1687.6|1687.3|314
1581516900000|2020-02-12 14:15:00|1688.1|1687.8|1689.1|1688.8|1689.1|1688.8|1688|1687.7|465
1581517200000|2020-02-12 14:20:00|1689|1688.7|1689.4|1689.1|1689.6|1689.3|1688.9|1688.6|685
1581517500000|2020-02-12 14:25:00|1689.5|1689.2|1688.9|1688.6|1689.5|1689.2|1688.8|1688.5|778
1581517800000|2020-02-12 14:30:00|1689|1688.7|1690.9|1690.6|1691.6|1691.3|1687.7|1687.4|6047
1581518100000|2020-02-12 14:35:00|1691.1|1690.8|1688.9|1688.6|1691.2|1690.9|1688|1687.7|2585
1581518400000|2020-02-12 14:40:00|1688.8|1688.5|1688.2|1687.9|1690.2|1689.9|1687.1|1686.8|2932
1581518700000|2020-02-12 14:45:00|1688|1687.7|1687|1686.7|1688.8|1688.5|1687|1686.7|1587
1581519000000|2020-02-12 14:50:00|1686.9|1686.6|1685.5|1685.2|1687.1|1686.8|1684.4|1684.1|3291
1581519300000|2020-02-12 14:55:00|1685.6|1685.3|1685.5|1685.2|1685.7|1685.4|1684.4|1684.1|1298
1581519600000|2020-02-12 15:00:00|1685.6|1685.3|1683|1682.7|1687.2|1686.9|1682.5|1682.2|2394
1581519900000|2020-02-12 15:05:00|1682.8|1682.5|1683.5|1683.2|1683.8|1683.5|1682.5|1682.2|2265
1581520200000|2020-02-12 15:10:00|1683.4|1683.1|1685.4|1685.1|1685.6|1685.3|1682.8|1682.5|1390
1581520500000|2020-02-12 15:15:00|1685.5|1685.2|1685.7|1685.4|1685.9|1685.6|1684.6|1684.3|1070
1581520800000|2020-02-12 15:20:00|1685.8|1685.5|1685.8|1685.5|1686.3|1686|1684.3|1684|1114
1581521100000|2020-02-12 15:25:00|1685.7|1685.4|1685.1|1684.8|1686.2|1685.9|1684.8|1684.5|706
1581521400000|2020-02-12 15:30:00|1685|1684.7|1684.2|1683.9|1686.6|1686.3|1684.2|1683.9|1182
1581521700000|2020-02-12 15:35:00|1684.3|1684|1685.9|1685.6|1686.9|1686.6|1684.3|1684|1234
1581522000000|2020-02-12 15:40:00|1686|1685.7|1685.1|1684.8|1686.6|1686.3|1684.8|1684.5|744
1581522300000|2020-02-12 15:45:00|1685|1684.7|1685.1|1684.8|1686.2|1685.9|1684.5|1684.2|636
1581522600000|2020-02-12 15:50:00|1684.9|1684.6|1685.7|1685.4|1686.2|1685.9|1684.5|1684.2|633
1581522900000|2020-02-12 15:55:00|1685.6|1685.3|1684.1|1683.8|1686.3|1686|1683.8|1683.5|715
1581523200000|2020-02-12 16:00:00|1684.2|1683.9|1684.7|1684.4|1685.1|1684.8|1684|1683.7|761
1581523500000|2020-02-12 16:05:00|1684.9|1684.6|1684.7|1684.4|1685.3|1685|1684.4|1684.1|985
1581523800000|2020-02-12 16:10:00|1684.8|1684.5|1684.7|1684.4|1685.7|1685.4|1684.6|1684.3|827
1581524100000|2020-02-12 16:15:00|1684.6|1684.3|1684.7|1684.4|1685.3|1685|1683.6|1683.3|749
1581524400000|2020-02-12 16:20:00|1684.8|1684.5|1686|1685.7|1686.4|1686.1|1684.5|1684.2|818
1581524700000|2020-02-12 16:25:00|1686.1|1685.8|1686.3|1686|1686.5|1686.2|1685.1|1684.8|855
1581525000000|2020-02-12 16:30:00|1686.4|1686.1|1686.6|1686.3|1686.7|1686.4|1685.4|1685.1|1014
1581525300000|2020-02-12 16:35:00|1686.7|1686.4|1684.9|1684.6|1687|1686.7|1684.8|1684.5|1176
1581525600000|2020-02-12 16:40:00|1685|1684.7|1685.4|1685.1|1685.7|1685.4|1684.4|1684.1|633
1581525900000|2020-02-12 16:45:00|1685.3|1685|1686.2|1685.9|1686.4|1686.1|1685|1684.7|401
1581526200000|2020-02-12 16:50:00|1686.1|1685.8|1686.1|1685.8|1686.4|1686.1|1685.8|1685.5|323
1581526500000|2020-02-12 16:55:00|1686|1685.7|1685.4|1685.1|1686.1|1685.8|1685|1684.7|348
1581526800000|2020-02-12 17:00:00|1685.5|1685.2|1685.9|1685.6|1686.1|1685.8|1685|1684.7|1019
1581527100000|2020-02-12 17:05:00|1686|1685.7|1686.2|1685.9|1686.9|1686.6|1685.7|1685.4|426
1581527400000|2020-02-12 17:10:00|1686.3|1686|1684.3|1684|1686.3|1686|1684.3|1684|702
1581527700000|2020-02-12 17:15:00|1684.4|1684.1|1684.5|1684.2|1684.9|1684.6|1684|1683.7|564
1581528000000|2020-02-12 17:20:00|1684.4|1684.1|1684.8|1684.5|1685.3|1685|1684.4|1684.1|1545
1581528300000|2020-02-12 17:25:00|1684.7|1684.4|1686.1|1685.8|1686.1|1685.8|1684.7|1684.4|1275
1581528600000|2020-02-12 17:30:00|1686|1685.7|1687.1|1686.8|1687.2|1686.9|1685.7|1685.4|676
1581528900000|2020-02-12 17:35:00|1687|1686.7|1687.8|1687.5|1688.1|1687.8|1686.9|1686.6|712
1581529200000|2020-02-12 17:40:00|1687.5|1687.2|1688|1687.7|1688|1687.7|1687.3|1687|523
1581529500000|2020-02-12 17:45:00|1687.9|1687.6|1687.8|1687.5|1688.2|1687.9|1687.7|1687.4|502
1581529800000|2020-02-12 17:50:00|1687.9|1687.6|1687.5|1687.2|1688.3|1688|1687.4|1687.1|529
1581530100000|2020-02-12 17:55:00|1687.6|1687.3|1687.7|1687.4|1687.8|1687.5|1687.2|1686.9|422
1581530400000|2020-02-12 18:00:00|1687.8|1687.5|1687.3|1687|1687.8|1687.5|1686.8|1686.5|423
1581530700000|2020-02-12 18:05:00|1687.4|1687.1|1687.2|1686.9|1687.9|1687.6|1687|1686.7|364
1581531000000|2020-02-12 18:10:00|1687.3|1687|1686.9|1686.6|1687.3|1687|1686.3|1686|555
1581531300000|2020-02-12 18:15:00|1686.8|1686.5|1686.1|1685.8|1687.1|1686.8|1686.1|1685.8|459
1581531600000|2020-02-12 18:20:00|1686.2|1685.9|1686|1685.7|1686.3|1686|1685.8|1685.5|379
1581531900000|2020-02-12 18:25:00|1685.9|1685.6|1686.7|1686.4|1687|1686.7|1685.3|1685|468
1581532200000|2020-02-12 18:30:00|1686.6|1686.3|1687.4|1687.1|1687.7|1687.4|1686.4|1686.1|426
1581532500000|2020-02-12 18:35:00|1687.5|1687.2|1688|1687.7|1688.3|1688|1687.4|1687.1|334
1581532800000|2020-02-12 18:40:00|1687.9|1687.6|1687.8|1687.5|1688.2|1687.9|1687.7|1687.4|307
1581533100000|2020-02-12 18:45:00|1687.9|1687.6|1687.8|1687.5|1688.2|1687.9|1687.7|1687.4|478
1581533400000|2020-02-12 18:50:00|1687.9|1687.6|1688|1687.7|1688.3|1688|1687.7|1687.4|258
1581533700000|2020-02-12 18:55:00|1688.1|1687.8|1689.3|1689|1689.6|1689.3|1687.9|1687.6|947
1581534000000|2020-02-12 19:00:00|1689.2|1688.9|1689.3|1689|1689.9|1689.6|1689.1|1688.8|790
1581534300000|2020-02-12 19:05:00|1689.2|1688.9|1690.3|1690|1690.3|1690|1689.2|1688.9|419
1581534600000|2020-02-12 19:10:00|1690.2|1689.9|1690|1689.7|1690.8|1690.5|1689.8|1689.5|470
1581534900000|2020-02-12 19:15:00|1689.9|1689.6|1689.4|1689.1|1690.2|1689.9|1689.2|1688.9|540
1581535200000|2020-02-12 19:20:00|1689.3|1689|1689.4|1689.1|1689.8|1689.5|1689.2|1688.9|297
1581535500000|2020-02-12 19:25:00|1689.5|1689.2|1688.6|1688.3|1689.8|1689.5|1688.6|1688.3|411
1581535800000|2020-02-12 19:30:00|1688.5|1688.2|1688.5|1688.2|1688.8|1688.5|1688.3|1688|576
1581536100000|2020-02-12 19:35:00|1688.6|1688.3|1689.6|1689.3|1689.6|1689.3|1688.5|1688.2|497
1581536400000|2020-02-12 19:40:00|1689.5|1689.2|1689.4|1689.1|1690|1689.7|1689.1|1688.8|858
1581536700000|2020-02-12 19:45:00|1689.5|1689.2|1690.3|1690|1690.3|1690|1689.5|1689.2|439
1581537000000|2020-02-12 19:50:00|1690.2|1689.9|1690.1|1689.8|1690.7|1690.4|1689.9|1689.6|431
1581537300000|2020-02-12 19:55:00|1690|1689.7|1690.1|1689.8|1690.6|1690.3|1689.5|1689.2|617
1581537600000|2020-02-12 20:00:00|1690|1689.7|1690.7|1690.4|1691.1|1690.8|1689.9|1689.6|719
1581537900000|2020-02-12 20:05:00|1690.6|1690.3|1689.8|1689.5|1690.8|1690.5|1689.7|1689.4|395
1581538200000|2020-02-12 20:10:00|1689.9|1689.6|1688.7|1688.4|1689.9|1689.6|1688|1687.7|733
1581538500000|2020-02-12 20:15:00|1688.8|1688.5|1689.4|1689.1|1689.5|1689.2|1688.3|1688|503
1581538800000|2020-02-12 20:20:00|1689.1|1688.8|1689.7|1689.4|1689.7|1689.4|1689|1688.7|472
1581539100000|2020-02-12 20:25:00|1689.6|1689.3|1689.5|1689.2|1689.7|1689.4|1688.9|1688.6|546
1581539400000|2020-02-12 20:30:00|1689.4|1689.1|1689.6|1689.3|1689.6|1689.3|1688.8|1688.5|657
1581539700000|2020-02-12 20:35:00|1689.5|1689.2|1689.4|1689.1|1690|1689.7|1689.2|1688.9|551
1581540000000|2020-02-12 20:40:00|1689.5|1689.2|1689.8|1689.5|1689.9|1689.6|1689|1688.7|793
1581540300000|2020-02-12 20:45:00|1689.7|1689.4|1689|1688.7|1690|1689.7|1688.9|1688.6|881
1581540600000|2020-02-12 20:50:00|1689.3|1689|1690.1|1689.8|1690.2|1689.9|1689.3|1689|1709
1581540900000|2020-02-12 20:55:00|1690.2|1689.9|1689.3|1689|1690.4|1690.1|1688.9|1688.6|6287
1581541200000|2020-02-12 21:00:00|1689.4|1689.1|1688.3|1688|1689.7|1689.4|1688.2|1687.9|3395
1581541500000|2020-02-12 21:05:00|1688.2|1687.9|1688.5|1688.2|1688.6|1688.3|1688|1687.7|760
1581541800000|2020-02-12 21:10:00|1688.6|1688.3|1689.6|1688.8|1689.8|1689.5|1688.4|1688.1|662
1581542100000|2020-02-12 21:15:00|1689.7|1688.9|1689.6|1688.8|1689.7|1688.9|1689.5|1688.7|0
1581542400000|2020-02-12 21:20:00|1689.5|1688.7|1689.5|1688.7|1689.7|1688.9|1689.5|1688.7|0
1581542700000|2020-02-12 21:25:00|1689.3|1688.5|1689.4|1688.6|1689.5|1688.7|1689.3|1688.5|0
1581543000000|2020-02-12 21:30:00|1689.2|1688.9|1689.3|1689|1689.3|1689|1688.9|1688.6|137
1581543300000|2020-02-12 21:35:00|1689.2|1688.9|1689.3|1689|1689.4|1689.1|1689.2|1688.9|42
1581543600000|2020-02-12 21:40:00|1689.2|1688.9|1689.2|1688.9|1689.5|1689.2|1689.1|1688.8|78
1581543900000|2020-02-12 21:45:00|1689.3|1689|1689.7|1689.4|1690|1689.7|1689.2|1688.9|62
1581544200000|2020-02-12 21:50:00|1689.6|1689.3|1689.6|1689.3|1689.8|1689.5|1689.2|1688.9|110
1581544500000|2020-02-12 21:55:00|1689.5|1689.2|1689.7|1688.9|1689.8|1689.4|1689.3|1688.9|96
1581544800000|2020-02-12 22:00:00|1689.8|1689|1689.8|1689|1690|1689.2|1689.6|1688.8|0
1581546600000|2020-02-12 22:30:00|1689.9|1689.1|1689.8|1689|1690|1689.2|1689.8|1689|0
1581546900000|2020-02-12 22:35:00|1689.9|1689.1|1689.9|1689.1|1689.9|1689.1|1689.8|1689|0
1581547200000|2020-02-12 22:40:00|1689.8|1689|1689.8|1689|1689.9|1689.1|1689.7|1688.9|0
1581547500000|2020-02-12 22:45:00|1689.9|1689.1|1689.9|1689.1|1689.9|1689.1|1689.8|1689|0
1581547800000|2020-02-12 22:50:00|1690|1689.2|1689.9|1689.1|1690|1689.2|1689.9|1689.1|0
1581548100000|2020-02-12 22:55:00|1690|1689.2|1689.9|1689.1|1690|1689.2|1689.9|1689.1|0
1581548400000|2020-02-12 23:00:00|1689.8|1689.5|1690.1|1689.8|1690.2|1689.9|1689.2|1688.9|133
1581548700000|2020-02-12 23:05:00|1690|1689.7|1689.6|1689.3|1690|1689.7|1689.3|1689|60
1581549000000|2020-02-12 23:10:00|1689.5|1689.2|1689.6|1689.3|1689.7|1689.4|1689.5|1689.2|23
1581549300000|2020-02-12 23:15:00|1689.7|1689.4|1690|1689.7|1690|1689.7|1689.7|1689.4|49
1581549600000|2020-02-12 23:20:00|1689.9|1689.6|1689.8|1689.5|1690|1689.7|1689.8|1689.5|22
1581549900000|2020-02-12 23:25:00|1689.7|1689.4|1690.1|1689.8|1690.3|1690|1689.6|1689.3|65
1581550200000|2020-02-12 23:30:00|1690.2|1689.9|1690.2|1689.9|1690.3|1690|1689.8|1689.5|41
1581550500000|2020-02-12 23:35:00|1690.1|1689.8|1690.1|1689.8|1690.2|1689.9|1689.9|1689.6|14
1581550800000|2020-02-12 23:40:00|1690|1689.7|1690.4|1690.1|1690.5|1690.2|1690|1689.7|66
1581551100000|2020-02-12 23:45:00|1690.3|1690|1686.1|1685.8|1690.7|1690.4|1685.4|1685.1|653
1581551400000|2020-02-12 23:50:00|1686.3|1686|1683|1682.7|1689.1|1688.8|1682.5|1682.2|976
1581551700000|2020-02-12 23:55:00|1682.9|1682.6|1683|1682.7|1684.5|1684.2|1681|1680.7|832
1581552000000|2020-02-13 00:00:00|1683.1|1682.8|1683.9|1683.6|1684.2|1683.9|1681.6|1681.3|184
1581552300000|2020-02-13 00:05:00|1684|1683.7|1684.9|1684.6|1685.1|1684.8|1683.4|1683.1|102
1581552600000|2020-02-13 00:10:00|1684.8|1684.5|1685.2|1684.9|1685.3|1685|1684.4|1684.1|173
1581552900000|2020-02-13 00:15:00|1685.3|1685|1684.6|1684.3|1685.4|1685.1|1683.9|1683.6|143
1581553200000|2020-02-13 00:20:00|1684.5|1684.2|1684.2|1683.9|1685|1684.7|1684.2|1683.9|125
1581553500000|2020-02-13 00:25:00|1684.3|1684|1683.5|1683.2|1684.4|1684.1|1683.4|1683.1|89
1581553800000|2020-02-13 00:30:00|1683.4|1683.1|1683.6|1683.3|1684.1|1683.8|1683|1682.7|158
1581554100000|2020-02-13 00:35:00|1683.5|1683.2|1682.2|1681.9|1684|1683.7|1682.1|1681.8|123
1581554400000|2020-02-13 00:40:00|1682.3|1682|1682.7|1682.4|1682.8|1682.5|1681.8|1681.5|153
1581554700000|2020-02-13 00:45:00|1682.6|1682.3|1683.5|1683.2|1683.6|1683.3|1682.4|1682.1|95
1581555000000|2020-02-13 00:50:00|1683.4|1683.1|1683.3|1683|1683.6|1683.3|1682.9|1682.6|77
1581555300000|2020-02-13 00:55:00|1683.2|1682.9|1683.5|1683.2|1683.5|1683.2|1682.7|1682.4|69
1581555600000|2020-02-13 01:00:00|1683.4|1683.1|1684.1|1683.8|1684.4|1684.1|1683.1|1682.8|109
1581555900000|2020-02-13 01:05:00|1684.2|1683.9|1684.7|1684.4|1685|1684.7|1684|1683.7|126
1581556200000|2020-02-13 01:10:00|1684.8|1684.5|1684.7|1684.4|1685|1684.7|1684.4|1684.1|81
1581556500000|2020-02-13 01:15:00|1684.6|1684.3|1684.9|1684.6|1685.2|1684.9|1684.3|1684|129
1581556800000|2020-02-13 01:20:00|1684.8|1684.5|1685.5|1685.2|1685.5|1685.2|1684.5|1684.2|81
1581557100000|2020-02-13 01:25:00|1685.4|1685.1|1685.3|1685|1686.2|1685.9|1685.2|1684.9|139
1581557400000|2020-02-13 01:30:00|1685.2|1684.9|1684.4|1684.1|1685.7|1685.4|1684.2|1683.9|178
1581557700000|2020-02-13 01:35:00|1684.5|1684.2|1684.7|1684.4|1685.1|1684.8|1684.3|1684|234
1581558000000|2020-02-13 01:40:00|1684.8|1684.5|1685.2|1684.9|1685.2|1684.9|1684.2|1683.9|102
1581558300000|2020-02-13 01:45:00|1685.3|1685|1685.7|1685.4|1686|1685.7|1685.2|1684.9|203
1581558600000|2020-02-13 01:50:00|1685.8|1685.5|1685.5|1685.2|1685.9|1685.6|1685.2|1684.9|40
1581558900000|2020-02-13 01:55:00|1685.4|1685.1|1684.6|1684.3|1685.7|1685.4|1684.5|1684.2|62
1581559200000|2020-02-13 02:00:00|1684.7|1684.4|1684.2|1683.9|1684.9|1684.6|1683.7|1683.4|148
1581559500000|2020-02-13 02:05:00|1684.3|1684|1685.1|1684.8|1685.1|1684.8|1684.1|1683.8|66
1581559800000|2020-02-13 02:10:00|1685|1684.7|1684.7|1684.4|1685.2|1684.9|1684.4|1684.1|25
1581560100000|2020-02-13 02:15:00|1684.6|1684.3|1684.9|1684.6|1685.2|1684.9|1684.5|1684.2|36
1581560400000|2020-02-13 02:20:00|1684.8|1684.5|1684.9|1684.6|1685.2|1684.9|1684.6|1684.3|21
1581560700000|2020-02-13 02:25:00|1684.8|1684.5|1684.7|1684.4|1685.1|1684.8|1684.6|1684.3|30
1581561000000|2020-02-13 02:30:00|1684.8|1684.5|1685.2|1684.9|1685.4|1685.1|1684.3|1684|45
1581561300000|2020-02-13 02:35:00|1685.1|1684.8|1685.5|1685.2|1685.8|1685.5|1685.1|1684.8|59
1581561600000|2020-02-13 02:40:00|1685.6|1685.3|1685.1|1684.8|1685.7|1685.4|1685|1684.7|126
1581561900000|2020-02-13 02:45:00|1685|1684.7|1685.4|1685.1|1685.4|1685.1|1685|1684.7|174
1581562200000|2020-02-13 02:50:00|1685.3|1685|1685.2|1684.9|1685.4|1685.1|1685.1|1684.8|29
1581562500000|2020-02-13 02:55:00|1685.1|1684.8|1684.7|1684.4|1685.3|1685|1684.6|1684.3|25
1581562800000|2020-02-13 03:00:00|1684.6|1684.3|1685|1684.7|1685.1|1684.8|1684.5|1684.2|40
1581563100000|2020-02-13 03:05:00|1684.9|1684.6|1685|1684.7|1685.3|1685|1684.8|1684.5|27
1581563400000|2020-02-13 03:10:00|1684.9|1684.6|1685.2|1684.9|1685.2|1684.9|1684.8|1684.5|22
1581563700000|2020-02-13 03:15:00|1685.1|1684.8|1685|1684.7|1685.6|1685.3|1685|1684.7|31
1581564000000|2020-02-13 03:20:00|1684.9|1684.6|1684.9|1684.6|1685.2|1684.9|1684.8|1684.5|12
1581564300000|2020-02-13 03:25:00|1684.8|1684.5|1684.3|1684|1684.9|1684.6|1684.1|1683.8|45
1581564600000|2020-02-13 03:30:00|1684.2|1683.9|1684.5|1684.2|1684.5|1684.2|1684.1|1683.8|36
1581564900000|2020-02-13 03:35:00|1684.4|1684.1|1684.4|1684.1|1684.7|1684.4|1684.2|1683.9|22
1581565200000|2020-02-13 03:40:00|1684.5|1684.2|1684.3|1684|1684.6|1684.3|1684.3|1684|15
1581565500000|2020-02-13 03:45:00|1684.4|1684.1|1684.2|1683.9|1684.5|1684.2|1684.2|1683.9|27
1581565800000|2020-02-13 03:50:00|1684.3|1684|1683.9|1683.6|1684.3|1684|1683.8|1683.5|63
1581566100000|2020-02-13 03:55:00|1683.8|1683.5|1683.5|1683.2|1684|1683.7|1683.5|1683.2|60
1581566400000|2020-02-13 04:00:00|1683.6|1683.3|1683.9|1683.6|1684|1683.7|1683.3|1683|46
1581566700000|2020-02-13 04:05:00|1684|1683.7|1683.9|1683.6|1684.3|1684|1683.9|1683.6|47
1581567000000|2020-02-13 04:10:00|1684|1683.7|1684.3|1684|1684.5|1684.2|1684|1683.7|25
1581567300000|2020-02-13 04:15:00|1684.4|1684.1|1684.1|1683.8|1684.4|1684.1|1684|1683.7|19
1581567600000|2020-02-13 04:20:00|1684.2|1683.9|1684|1683.7|1684.3|1684|1683.9|1683.6|31
1581567900000|2020-02-13 04:25:00|1683.9|1683.6|1683.6|1683.3|1684|1683.7|1683.3|1683|70
1581568200000|2020-02-13 04:30:00|1683.5|1683.2|1683.6|1683.3|1683.6|1683.3|1683.3|1683|39
1581568500000|2020-02-13 04:35:00|1683.5|1683.2|1683.6|1683.3|1683.7|1683.4|1683.4|1683.1|28
1581568800000|2020-02-13 04:40:00|1683.5|1683.2|1683.1|1682.8|1683.8|1683.5|1683.1|1682.8|43
1581569100000|2020-02-13 04:45:00|1683.2|1682.9|1683|1682.7|1683.2|1682.9|1682.7|1682.4|50
1581569400000|2020-02-13 04:50:00|1682.9|1682.6|1683.1|1682.8|1683.1|1682.8|1682.8|1682.5|26
1581569700000|2020-02-13 04:55:00|1683.2|1682.9|1682.6|1682.3|1683.3|1683|1682.5|1682.2|26
1581570000000|2020-02-13 05:00:00|1682.7|1682.4|1683.1|1682.8|1683.1|1682.8|1682.3|1682|50
1581570300000|2020-02-13 05:05:00|1683|1682.7|1682.8|1682.5|1683.2|1682.9|1682.7|1682.4|29
1581570600000|2020-02-13 05:10:00|1682.7|1682.4|1683.1|1682.8|1683.5|1683.2|1682.7|1682.4|48
1581570900000|2020-02-13 05:15:00|1683.2|1682.9|1683.3|1683|1683.5|1683.2|1683|1682.7|22
1581571200000|2020-02-13 05:20:00|1683.4|1683.1|1683|1682.7|1683.4|1683.1|1683|1682.7|36
1581571500000|2020-02-13 05:25:00|1683.1|1682.8|1682.9|1682.6|1683.1|1682.8|1682.7|1682.4|36
1581571800000|2020-02-13 05:30:00|1682.8|1682.5|1682.6|1682.3|1683.2|1682.9|1682.3|1682|57
1581572100000|2020-02-13 05:35:00|1682.7|1682.4|1683.1|1682.8|1683.2|1682.9|1682.6|1682.3|29
1581572400000|2020-02-13 05:40:00|1683|1682.7|1683.1|1682.8|1683.1|1682.8|1682.9|1682.6|29
1581572700000|2020-02-13 05:45:00|1683|1682.7|1683.5|1683.2|1683.6|1683.3|1683|1682.7|31
1581573000000|2020-02-13 05:50:00|1683.4|1683.1|1683.8|1683.5|1683.8|1683.5|1683.3|1683|29
1581573300000|2020-02-13 05:55:00|1683.9|1683.6|1683.6|1683.3|1683.9|1683.6|1683.4|1683.1|40
1581573600000|2020-02-13 06:00:00|1683.5|1683.2|1683.9|1683.6|1684.3|1684|1683.5|1683.2|47
1581573900000|2020-02-13 06:05:00|1684|1683.7|1683.8|1683.5|1684.1|1683.8|1683.6|1683.3|35
1581574200000|2020-02-13 06:10:00|1683.7|1683.4|1682.8|1682.5|1683.9|1683.6|1682.8|1682.5|49
1581574500000|2020-02-13 06:15:00|1682.9|1682.6|1682.4|1682.1|1683.1|1682.8|1682.1|1681.8|60
1581574800000|2020-02-13 06:20:00|1682.3|1682|1682.9|1682.6|1682.9|1682.6|1682.3|1682|31
1581575100000|2020-02-13 06:25:00|1683|1682.7|1683|1682.7|1683.3|1683|1682.8|1682.5|57
1581575400000|2020-02-13 06:30:00|1682.9|1682.6|1682.6|1682.3|1683.2|1682.9|1682.5|1682.2|51
1581575700000|2020-02-13 06:35:00|1682.7|1682.4|1682.5|1682.2|1682.8|1682.5|1682.4|1682.1|26
1581576000000|2020-02-13 06:40:00|1682.6|1682.3|1682.5|1682.2|1682.7|1682.4|1682.4|1682.1|20
1581576300000|2020-02-13 06:45:00|1682.6|1682.3|1682.7|1682.4|1682.9|1682.6|1682.5|1682.2|19
1581576600000|2020-02-13 06:50:00|1682.6|1682.3|1682.8|1682.5|1683|1682.7|1682.6|1682.3|30
1581576900000|2020-02-13 06:55:00|1682.7|1682.4|1682.5|1682.2|1682.7|1682.4|1682.4|1682.1|38
1581577200000|2020-02-13 07:00:00|1682.4|1682.1|1681.7|1681.4|1682.8|1682.5|1681.6|1681.3|165
1581577500000|2020-02-13 07:05:00|1681.6|1681.3|1682.1|1681.8|1682.3|1682|1681.6|1681.3|87
1581577800000|2020-02-13 07:10:00|1682.2|1681.9|1681.7|1681.4|1682.2|1681.9|1681.7|1681.4|47
1581578100000|2020-02-13 07:15:00|1681.8|1681.5|1681.5|1681.2|1681.8|1681.5|1681.3|1681|91
1581578400000|2020-02-13 07:20:00|1681.4|1681.1|1681.1|1680.8|1681.5|1681.2|1681.1|1680.8|100
1581578700000|2020-02-13 07:25:00|1681.2|1680.9|1681.9|1681.6|1681.9|1681.6|1681.1|1680.8|171
1581579000000|2020-02-13 07:30:00|1681.8|1681.5|1682.1|1681.8|1682.1|1681.8|1681.8|1681.5|67
1581579300000|2020-02-13 07:35:00|1682|1681.7|1682.1|1681.8|1682.1|1681.8|1681.8|1681.5|37
1581579600000|2020-02-13 07:40:00|1682|1681.7|1681.5|1681.2|1682.1|1681.8|1681.4|1681.1|75
1581579900000|2020-02-13 07:45:00|1681.4|1681.1|1681.5|1681.2|1681.8|1681.5|1681.2|1680.9|55
1581580200000|2020-02-13 07:50:00|1681.4|1681.1|1680.9|1680.6|1681.6|1681.3|1680.8|1680.5|79
1581580500000|2020-02-13 07:55:00|1680.8|1680.5|1680.4|1680.1|1681.1|1680.8|1680|1679.7|206
1581580800000|2020-02-13 08:00:00|1680.5|1680.2|1680.4|1680.1|1681|1680.7|1680|1679.7|230
1581581100000|2020-02-13 08:05:00|1680.5|1680.2|1681|1680.7|1681.3|1681|1680.2|1679.9|55
1581581400000|2020-02-13 08:10:00|1680.9|1680.6|1680.7|1680.4|1681.1|1680.8|1680.4|1680.1|66
1581581700000|2020-02-13 08:15:00|1680.6|1680.3|1681.6|1681.3|1681.6|1681.3|1680.5|1680.2|96
1581582000000|2020-02-13 08:20:00|1681.5|1681.2|1682.1|1681.8|1682.2|1681.9|1681.3|1681|248
1581582300000|2020-02-13 08:25:00|1682|1681.7|1681.3|1681|1682.3|1682|1681.1|1680.8|82
1581582600000|2020-02-13 08:30:00|1681.4|1681.1|1681.7|1681.4|1682.1|1681.8|1681.1|1680.8|70
1581582900000|2020-02-13 08:35:00|1681.6|1681.3|1681.1|1680.8|1681.9|1681.6|1681|1680.7|95
1581583200000|2020-02-13 08:40:00|1681|1680.7|1681.1|1680.8|1681.3|1681|1680.8|1680.5|59
1581583500000|2020-02-13 08:45:00|1681|1680.7|1681.2|1680.9|1681.6|1681.3|1680.8|1680.5|53
1581583800000|2020-02-13 08:50:00|1681.3|1681|1681|1680.7|1681.5|1681.2|1680.8|1680.5|37
1581584100000|2020-02-13 08:55:00|1680.9|1680.6|1681.1|1680.8|1681.3|1681|1680.8|1680.5|77
1581584400000|2020-02-13 09:00:00|1681|1680.7|1680.7|1680.4|1681.1|1680.8|1680.5|1680.2|71
1581584700000|2020-02-13 09:05:00|1680.6|1680.3|1679.9|1679.6|1681.4|1681.1|1679.8|1679.5|148
1581585000000|2020-02-13 09:10:00|1679.8|1679.5|1680.6|1680.3|1680.9|1680.6|1679.8|1679.5|92
1581585300000|2020-02-13 09:15:00|1680.7|1680.4|1680|1679.7|1680.9|1680.6|1679.4|1679.1|108
1581585600000|2020-02-13 09:20:00|1680.1|1679.8|1679.6|1679.3|1680.5|1680.2|1679.5|1679.2|36
1581585900000|2020-02-13 09:25:00|1679.5|1679.2|1678.6|1678.3|1679.6|1679.3|1678.5|1678.2|231
1581586200000|2020-02-13 09:30:00|1678.7|1678.4|1678.7|1678.4|1679.2|1678.9|1678.5|1678.2|175
1581586500000|2020-02-13 09:35:00|1678.8|1678.5|1678.9|1678.6|1679.1|1678.8|1678.7|1678.4|53
1581586800000|2020-02-13 09:40:00|1679|1678.7|1679.2|1678.9|1679.2|1678.9|1678.5|1678.2|27
1581587100000|2020-02-13 09:45:00|1679.1|1678.8|1678.6|1678.3|1679.2|1678.9|1678.4|1678.1|148
1581587400000|2020-02-13 09:50:00|1678.5|1678.2|1676.7|1676.4|1678.7|1678.4|1675.9|1675.6|545
1581587700000|2020-02-13 09:55:00|1676.8|1676.5|1677.1|1676.8|1677.2|1676.9|1676.7|1676.4|209
1581588000000|2020-02-13 10:00:00|1677|1676.7|1676.4|1676.1|1677|1676.7|1675.9|1675.6|270
1581588300000|2020-02-13 10:05:00|1676.3|1676|1674.4|1674.1|1676.5|1676.2|1674.3|1674|541
1581588600000|2020-02-13 10:10:00|1674.3|1674|1675.4|1675.1|1675.4|1675.1|1672.4|1672.1|773
1581588900000|2020-02-13 10:15:00|1675.5|1675.2|1676.1|1675.8|1676.1|1675.8|1675.3|1675|126
1581589200000|2020-02-13 10:20:00|1676|1675.7|1676.9|1676.6|1676.9|1676.6|1675.7|1675.4|226
1581589500000|2020-02-13 10:25:00|1676.8|1676.5|1677.2|1676.9|1678.1|1677.8|1676.7|1676.4|234
1581589800000|2020-02-13 10:30:00|1677.1|1676.8|1677.2|1676.9|1677.5|1677.2|1676.5|1676.2|106
1581590100000|2020-02-13 10:35:00|1677.1|1676.8|1676.9|1676.6|1677.2|1676.9|1676.5|1676.2|136
1581590400000|2020-02-13 10:40:00|1676.8|1676.5|1676.7|1676.4|1677.2|1676.9|1676.3|1676|74
1581590700000|2020-02-13 10:45:00|1676.8|1676.5|1676.6|1676.3|1677.2|1676.9|1675.7|1675.4|125
1581591000000|2020-02-13 10:50:00|1676.5|1676.2|1676.9|1676.6|1677.4|1677.1|1676.4|1676.1|109
1581591300000|2020-02-13 10:55:00|1677|1676.7|1676.4|1676.1|1677.2|1676.9|1676.3|1676|48
1581591600000|2020-02-13 11:00:00|1676.5|1676.2|1675.9|1675.6|1676.7|1676.4|1675|1674.7|223
1581591900000|2020-02-13 11:05:00|1675.8|1675.5|1675.7|1675.4|1676|1675.7|1674.8|1674.5|114
1581592200000|2020-02-13 11:10:00|1675.6|1675.3|1675.1|1674.8|1676|1675.7|1674.5|1674.2|84
1581592500000|2020-02-13 11:15:00|1675|1674.7|1675.3|1675|1675.7|1675.4|1674.8|1674.5|75
1581592800000|2020-02-13 11:20:00|1675.2|1674.9|1675.3|1675|1675.4|1675.1|1674.6|1674.3|47
1581593100000|2020-02-13 11:25:00|1675.2|1674.9|1674.7|1674.4|1675.5|1675.2|1674.7|1674.4|45
1581593400000|2020-02-13 11:30:00|1674.5|1674.2|1674.9|1674.6|1675.4|1675.1|1674.4|1674.1|87
1581593700000|2020-02-13 11:35:00|1675|1674.7|1676.3|1676|1676.6|1676.3|1674.9|1674.6|154
1581594000000|2020-02-13 11:40:00|1676.4|1676.1|1676.8|1676.5|1677|1676.7|1676.3|1676|93
1581594300000|2020-02-13 11:45:00|1676.9|1676.6|1677|1676.7|1677.8|1677.5|1676.8|1676.5|112
1581594600000|2020-02-13 11:50:00|1676.9|1676.6|1677.3|1677|1678.3|1678|1676.8|1676.5|160
1581594900000|2020-02-13 11:55:00|1677.4|1677.1|1677|1676.7|1677.4|1677.1|1676.7|1676.4|96
1581595200000|2020-02-13 12:00:00|1677.1|1676.8|1677.8|1677.5|1677.8|1677.5|1677.1|1676.8|133
1581595500000|2020-02-13 12:05:00|1677.7|1677.4|1677.9|1677.6|1678.3|1678|1677.3|1677|254
1581595800000|2020-02-13 12:10:00|1678|1677.7|1678|1677.7|1678.1|1677.8|1677.2|1676.9|279
1581596100000|2020-02-13 12:15:00|1677.9|1677.6|1677.6|1677.3|1678.4|1678.1|1677.4|1677.1|223
1581596400000|2020-02-13 12:20:00|1677.5|1677.2|1677.6|1677.3|1678.1|1677.8|1677.5|1677.2|78
1581596700000|2020-02-13 12:25:00|1677.5|1677.2|1677.3|1677|1677.6|1677.3|1677|1676.7|86
1581597000000|2020-02-13 12:30:00|1677.6|1677.3|1677.7|1677.4|1678|1677.7|1677.1|1676.8|74
1581597300000|2020-02-13 12:35:00|1677.8|1677.5|1677.6|1677.3|1678.2|1677.9|1677.5|1677.2|82
1581597600000|2020-02-13 12:40:00|1677.5|1677.2|1677.9|1677.6|1678.3|1678|1677.2|1676.9|324
1581597900000|2020-02-13 12:45:00|1678|1677.7|1676.6|1676.3|1678.2|1677.9|1676.3|1676|246
1581598200000|2020-02-13 12:50:00|1676.7|1676.4|1678|1677.7|1678.3|1678|1676.5|1676.2|533
1581598500000|2020-02-13 12:55:00|1677.9|1677.6|1679.5|1679.2|1679.5|1679.2|1677.8|1677.5|268
1581598800000|2020-02-13 13:00:00|1679.4|1679.1|1679.8|1679.5|1680.3|1680|1679|1678.7|328
1581599100000|2020-02-13 13:05:00|1679.9|1679.6|1678.9|1678.6|1680.1|1679.8|1678.8|1678.5|236
1581599400000|2020-02-13 13:10:00|1678.8|1678.5|1679.4|1679.1|1679.4|1679.1|1678.8|1678.5|86
1581599700000|2020-02-13 13:15:00|1679.5|1679.2|1679.5|1679.2|1679.7|1679.4|1679.1|1678.8|171
1581600000000|2020-02-13 13:20:00|1679.7|1679.4|1680.2|1679.9|1680.5|1680.2|1679.4|1679.1|161
1581600300000|2020-02-13 13:25:00|1680.3|1680|1680|1679.7|1680.5|1680.2|1679.9|1679.6|128
1581600600000|2020-02-13 13:30:00|1680.1|1679.8|1680.1|1679.8|1680.7|1680.4|1679.1|1678.8|233
1581600900000|2020-02-13 13:35:00|1680.2|1679.9|1679.8|1679.5|1680.6|1680.3|1679.1|1678.8|241
1581601200000|2020-02-13 13:40:00|1679.9|1679.6|1681|1680.7|1681.1|1680.8|1679.7|1679.4|285
1581601500000|2020-02-13 13:45:00|1680.9|1680.6|1681.1|1680.8|1681.3|1681|1680.4|1680.1|170
1581601800000|2020-02-13 13:50:00|1681|1680.7|1681.9|1681.6|1682.2|1681.9|1680.8|1680.5|334
1581602100000|2020-02-13 13:55:00|1681.8|1681.5|1681.4|1681.1|1682.1|1681.8|1681|1680.7|309
1581602400000|2020-02-13 14:00:00|1681.5|1681.2|1681.4|1681.1|1682|1681.7|1681.1|1680.8|169
1581602700000|2020-02-13 14:05:00|1681.3|1681|1682.3|1682|1682.5|1682.2|1681.3|1681|129
1581603000000|2020-02-13 14:10:00|1682.4|1682.1|1681.6|1681.3|1682.9|1682.6|1681.4|1681.1|283
1581603300000|2020-02-13 14:15:00|1681.7|1681.4|1681.4|1681.1|1682.1|1681.8|1681.3|1681|186
1581603600000|2020-02-13 14:20:00|1681.3|1681|1680.6|1680.3|1681.4|1681.1|1680.4|1680.1|301
1581603900000|2020-02-13 14:25:00|1680.5|1680.2|1680|1679.7|1680.8|1680.5|1679.8|1679.5|506
1581604200000|2020-02-13 14:30:00|1680.1|1679.8|1684.2|1683.9|1684.5|1684.2|1679.3|1679|6482
1581604500000|2020-02-13 14:35:00|1684.3|1684|1687.2|1686.9|1689.4|1689.1|1684.3|1684|4110
1581604800000|2020-02-13 14:40:00|1687|1686.7|1687.3|1687|1688.2|1687.9|1685.4|1685.1|2732
1581605100000|2020-02-13 14:45:00|1687.5|1687.2|1686.3|1686|1689.3|1689|1685.5|1685.2|2841
1581605400000|2020-02-13 14:50:00|1686.4|1686.1|1686.4|1686.1|1687.4|1687.1|1685.6|1685.3|2398
1581605700000|2020-02-13 14:55:00|1686.3|1686|1681.9|1681.6|1687|1686.7|1681.9|1681.6|2503
1581606000000|2020-02-13 15:00:00|1682|1681.7|1679.4|1679.1|1683.6|1683.3|1679|1678.7|3338
1581606300000|2020-02-13 15:05:00|1679.6|1679.3|1683.7|1683.4|1683.8|1683.5|1679.1|1678.8|2387
1581606600000|2020-02-13 15:10:00|1683.6|1683.3|1686.2|1685.9|1687.1|1686.8|1683.5|1683.2|1866
1581606900000|2020-02-13 15:15:00|1686.1|1685.8|1687.5|1687.2|1687.7|1687.4|1685.8|1685.5|1707
1581607200000|2020-02-13 15:20:00|1687.6|1687.3|1686.6|1686.3|1688.4|1688.1|1686.5|1686.2|1609
1581607500000|2020-02-13 15:25:00|1686.5|1686.2|1687.6|1687.3|1688.7|1688.4|1686.1|1685.8|1663
1581607800000|2020-02-13 15:30:00|1687.4|1687.1|1686.6|1686.3|1688.2|1687.9|1684.9|1684.6|1526
1581608100000|2020-02-13 15:35:00|1686.5|1686.2|1686.6|1686.3|1687.5|1687.2|1685.2|1684.9|1446
1581608400000|2020-02-13 15:40:00|1686.5|1686.2|1686.8|1686.5|1688.4|1688.1|1686.1|1685.8|1102
1581608700000|2020-02-13 15:45:00|1686.9|1686.6|1688.5|1688.2|1688.9|1688.6|1686.8|1686.5|1337
1581609000000|2020-02-13 15:50:00|1688.6|1688.3|1688.1|1687.8|1689.6|1689.3|1688.1|1687.8|2489
1581609300000|2020-02-13 15:55:00|1688|1687.7|1689.1|1688.8|1689.4|1689.1|1687.5|1687.2|1301
1581609600000|2020-02-13 16:00:00|1689.2|1688.9|1689.5|1689.2|1689.7|1689.4|1688.2|1687.9|1311
1581609900000|2020-02-13 16:05:00|1689.6|1689.3|1687.8|1687.5|1690|1689.7|1687.7|1687.4|854
1581610200000|2020-02-13 16:10:00|1687.7|1687.4|1687|1686.7|1688.1|1687.8|1687|1686.7|914
1581610500000|2020-02-13 16:15:00|1687.1|1686.8|1686.9|1686.6|1687.2|1686.9|1686.2|1685.9|921
1581610800000|2020-02-13 16:20:00|1687|1686.7|1688.4|1688.1|1688.7|1688.4|1686.6|1686.3|772
1581611100000|2020-02-13 16:25:00|1688.5|1688.2|1688.6|1688.3|1688.7|1688.4|1687.7|1687.4|578
1581611400000|2020-02-13 16:30:00|1688.7|1688.4|1689.6|1689.3|1689.7|1689.4|1687.9|1687.6|1144
1581611700000|2020-02-13 16:35:00|1689.7|1689.4|1690.2|1689.9|1690.6|1690.3|1689.6|1689.3|1655
1581612000000|2020-02-13 16:40:00|1690.3|1690|1690.2|1689.9|1691.8|1691.5|1689.6|1689.3|1692
1581612300000|2020-02-13 16:45:00|1690.1|1689.8|1688.9|1688.6|1690.5|1690.2|1688.5|1688.2|701
1581612600000|2020-02-13 16:50:00|1689|1688.7|1688.5|1688.2|1689.5|1689.2|1688.5|1688.2|406
1581612900000|2020-02-13 16:55:00|1688.6|1688.3|1689.5|1689.2|1689.8|1689.5|1688.6|1688.3|328
1581613200000|2020-02-13 17:00:00|1689.4|1689.1|1691.9|1691.6|1692|1691.7|1689.4|1689.1|1050
1581613500000|2020-02-13 17:05:00|1692|1691.7|1692.7|1692.4|1692.8|1692.5|1691.4|1691.1|965
1581613800000|2020-02-13 17:10:00|1692.6|1692.3|1693.2|1692.9|1693.7|1693.4|1692.5|1692.2|920
1581614100000|2020-02-13 17:15:00|1693.3|1693|1693.5|1693.2|1694.2|1693.9|1693|1692.7|947
1581614400000|2020-02-13 17:20:00|1693.6|1693.3|1693.5|1693.2|1693.7|1693.4|1693|1692.7|1016
1581614700000|2020-02-13 17:25:00|1693.4|1693.1|1693.7|1693.4|1693.9|1693.6|1692.8|1692.5|740
1581615000000|2020-02-13 17:30:00|1693.8|1693.5|1693.6|1693.3|1694.3|1694|1692.8|1692.5|617
1581615300000|2020-02-13 17:35:00|1693.7|1693.4|1692.5|1692.2|1693.8|1693.5|1692.5|1692.2|375
1581615600000|2020-02-13 17:40:00|1692.2|1691.9|1691.6|1691.3|1693.2|1692.9|1691.1|1690.8|694
1581615900000|2020-02-13 17:45:00|1691.5|1691.2|1692|1691.7|1692.2|1691.9|1691.4|1691.1|617
1581616200000|2020-02-13 17:50:00|1692.1|1691.8|1692|1691.7|1692.5|1692.2|1692|1691.7|245
1581616500000|2020-02-13 17:55:00|1692.1|1691.8|1689.1|1688.8|1692.1|1691.8|1689|1688.7|1098
1581616800000|2020-02-13 18:00:00|1689|1688.7|1689.1|1688.8|1690.4|1690.1|1688.9|1688.6|737
1581617100000|2020-02-13 18:05:00|1689|1688.7|1689.5|1689.2|1689.9|1689.6|1688.8|1688.5|709
1581617400000|2020-02-13 18:10:00|1689.6|1689.3|1689.6|1689.3|1690.5|1690.2|1689.4|1689.1|323
1581617700000|2020-02-13 18:15:00|1689.5|1689.2|1690|1689.7|1690.1|1689.8|1688.6|1688.3|417
1581618000000|2020-02-13 18:20:00|1690.1|1689.8|1691.1|1690.8|1691.3|1691|1690.1|1689.8|317
1581618300000|2020-02-13 18:25:00|1691.2|1690.9|1692.1|1691.8|1692.1|1691.8|1690.9|1690.6|412
1581618600000|2020-02-13 18:30:00|1692|1691.7|1692.7|1692.4|1692.8|1692.5|1691.8|1691.5|628
1581618900000|2020-02-13 18:35:00|1692.6|1692.3|1692.5|1692.2|1692.9|1692.6|1692.3|1692|400
1581619200000|2020-02-13 18:40:00|1692.6|1692.3|1693.2|1692.9|1694.1|1693.8|1692.6|1692.3|849
1581619500000|2020-02-13 18:45:00|1693.3|1693|1694.3|1694|1694.4|1694.1|1693.2|1692.9|780
1581619800000|2020-02-13 18:50:00|1694.2|1693.9|1693.3|1693|1694.3|1694|1693.1|1692.8|602
1581620100000|2020-02-13 18:55:00|1693.2|1692.9|1694.3|1694|1694.7|1694.4|1693.2|1692.9|534
1581620400000|2020-02-13 19:00:00|1694.2|1693.9|1696.3|1696|1696.5|1696.2|1694.1|1693.8|1640
1581620700000|2020-02-13 19:05:00|1696.2|1695.9|1694.7|1694.4|1696.2|1695.9|1694.7|1694.4|757
1581621000000|2020-02-13 19:10:00|1694.8|1694.5|1696|1695.7|1696.1|1695.8|1693.7|1693.4|1663
1581621300000|2020-02-13 19:15:00|1695.9|1695.6|1695.9|1695.6|1696.3|1696|1694.7|1694.4|1206
1581621600000|2020-02-13 19:20:00|1695.8|1695.5|1695.8|1695.5|1696.9|1696.6|1695.8|1695.5|905
1581621900000|2020-02-13 19:25:00|1695.9|1695.6|1695|1694.7|1695.9|1695.6|1694.8|1694.5|1272
1581622200000|2020-02-13 19:30:00|1695.1|1694.8|1695.9|1695.6|1696|1695.7|1694.5|1694.2|930
1581622500000|2020-02-13 19:35:00|1695.8|1695.5|1696.1|1695.8|1696.4|1696.1|1695.6|1695.3|458
1581622800000|2020-02-13 19:40:00|1696.2|1695.9|1695.5|1695.2|1696.3|1696|1695.4|1695.1|713
1581623100000|2020-02-13 19:45:00|1695.6|1695.3|1695.7|1695.4|1695.7|1695.4|1694.6|1694.3|596
1581623400000|2020-02-13 19:50:00|1695.6|1695.3|1696.6|1696.3|1696.7|1696.4|1695.6|1695.3|468
1581623700000|2020-02-13 19:55:00|1696.4|1696.1|1696.2|1695.9|1697|1696.7|1696.1|1695.8|983
1581624000000|2020-02-13 20:00:00|1696.1|1695.8|1694|1693.7|1696.8|1696.5|1694|1693.7|1621
1581624300000|2020-02-13 20:05:00|1694.1|1693.8|1694.7|1694.4|1694.9|1694.6|1693.9|1693.6|1034
1581624600000|2020-02-13 20:10:00|1694.8|1694.5|1693.4|1693.1|1694.9|1694.6|1693.1|1692.8|1095
1581624900000|2020-02-13 20:15:00|1693.3|1693|1694.1|1693.8|1694.3|1694|1693.3|1693|546
1581625200000|2020-02-13 20:20:00|1694.4|1694.1|1694.6|1694.3|1695.1|1694.8|1694.1|1693.8|477
1581625500000|2020-02-13 20:25:00|1694.7|1694.4|1694.2|1693.9|1695.1|1694.8|1693.8|1693.5|723
1581625800000|2020-02-13 20:30:00|1694.1|1693.8|1692.5|1692.2|1694.6|1694.3|1692.1|1691.8|1623
1581626100000|2020-02-13 20:35:00|1692.4|1692.1|1692.3|1692|1693|1692.7|1692.2|1691.9|792
1581626400000|2020-02-13 20:40:00|1692.4|1692.1|1691.8|1691.5|1693|1692.7|1691.6|1691.3|1063
1581626700000|2020-02-13 20:45:00|1691.7|1691.4|1692.6|1692.3|1692.9|1692.6|1690.9|1690.6|1110
1581627000000|2020-02-13 20:50:00|1692.5|1692.2|1693.3|1693|1693.6|1693.3|1691.9|1691.6|1987
1581627300000|2020-02-13 20:55:00|1693.4|1693.1|1693.4|1693.1|1694|1693.7|1692.4|1692.1|6751
1581627600000|2020-02-13 21:00:00|1693.7|1693.4|1694.5|1694.2|1695.5|1695.2|1693.7|1693.4|3557
1581627900000|2020-02-13 21:05:00|1694.4|1694.1|1694.4|1694.1|1694.6|1694.3|1694.2|1693.9|618
1581628200000|2020-02-13 21:10:00|1694.5|1694.2|1695.7|1694.9|1695.8|1695.5|1694.4|1694.1|767
1581628500000|2020-02-13 21:15:00|1695.8|1695|1695.8|1695|1695.8|1695|1695.7|1694.9|3
1581628800000|2020-02-13 21:20:00|1695.9|1695.1|1696|1695.2|1696|1695.2|1695.8|1695|0
1581629100000|2020-02-13 21:25:00|1695.9|1695.1|1696|1695.2|1696.2|1695.4|1695.9|1695.1|0
1581629400000|2020-02-13 21:30:00|1695.2|1694.9|1695.5|1695.2|1695.6|1695.3|1695.1|1694.8|248
1581629700000|2020-02-13 21:35:00|1695.6|1695.3|1695.8|1695.5|1695.9|1695.6|1695.5|1695.2|158
1581630000000|2020-02-13 21:40:00|1695.9|1695.6|1694.6|1694.3|1695.9|1695.6|1694.4|1694.1|281
1581630300000|2020-02-13 21:45:00|1694.7|1694.4|1694.7|1694.4|1694.9|1694.6|1694.5|1694.2|134
1581630600000|2020-02-13 21:50:00|1694.8|1694.5|1695.1|1694.8|1695.1|1694.8|1694.7|1694.4|61
1581630900000|2020-02-13 21:55:00|1695.2|1694.9|1696.2|1695.4|1696.2|1695.9|1695.2|1694.9|205
1581631200000|2020-02-13 22:00:00|1696.1|1695.3|1696.3|1695.5|1696.3|1695.5|1696.1|1695.3|3
1581631500000|2020-02-13 22:05:00|1696.2|1695.4|1696.2|1695.4|1696.3|1695.5|1696.2|1695.4|0
1581632100000|2020-02-13 22:15:00|1696.3|1695.5|1696.2|1695.4|1696.3|1695.5|1696.2|1695.4|0
1581632700000|2020-02-13 22:25:00|1696.3|1695.5|1696.3|1695.5|1696.4|1695.6|1696.2|1695.4|0
1581633000000|2020-02-13 22:30:00|1696.2|1695.4|1696|1695.2|1696.3|1695.5|1695.9|1695.1|0
1581633300000|2020-02-13 22:35:00|1695.9|1695.1|1695.9|1695.1|1696|1695.2|1695.8|1695|0
1581633600000|2020-02-13 22:40:00|1696|1695.2|1696|1695.2|1696.1|1695.3|1695.9|1695.1|0
1581633900000|2020-02-13 22:45:00|1696.1|1695.3|1695.7|1694.9|1696.2|1695.4|1695.7|1694.9|0
1581634200000|2020-02-13 22:50:00|1695.8|1695|1695.7|1694.9|1695.8|1695|1695.7|1694.9|0
1581634500000|2020-02-13 22:55:00|1695.8|1695|1695.8|1695|1695.8|1695|1695.7|1694.9|0
1581634800000|2020-02-13 23:00:00|1695.6|1695.5|1694.8|1694.5|1695.9|1695.6|1694.7|1694.4|347
1581635100000|2020-02-13 23:05:00|1694.9|1694.6|1694.7|1694.4|1695|1694.7|1694.6|1694.3|57
1581635400000|2020-02-13 23:10:00|1694.6|1694.3|1693.8|1693.5|1694.6|1694.3|1693.7|1693.4|63
1581635700000|2020-02-13 23:15:00|1693.9|1693.6|1693.6|1693.3|1694.1|1693.8|1693.4|1693.1|56
1581636000000|2020-02-13 23:20:00|1693.7|1693.4|1693.9|1693.6|1694|1693.7|1693.6|1693.3|22
1581636300000|2020-02-13 23:25:00|1693.8|1693.5|1694.1|1693.8|1694.1|1693.8|1693.6|1693.3|23
1581636600000|2020-02-13 23:30:00|1694.2|1693.9|1694.5|1694.2|1694.5|1694.2|1694|1693.7|23
1581636900000|2020-02-13 23:35:00|1694.6|1694.3|1694.6|1694.3|1694.9|1694.6|1694.3|1694|24
1581637200000|2020-02-13 23:40:00|1694.5|1694.2|1693.6|1693.3|1694.7|1694.4|1692.3|1692|157
1581637500000|2020-02-13 23:45:00|1693.7|1693.4|1692.4|1692.1|1694.2|1693.9|1692.3|1692|94
1581637800000|2020-02-13 23:50:00|1692.5|1692.2|1692.5|1692.2|1693.1|1692.8|1692.4|1692.1|51
1581638100000|2020-02-13 23:55:00|1692.4|1692.1|1693.4|1693.1|1693.4|1693.1|1692.4|1692.1|103
1581638400000|2020-02-14 00:00:00|1693.5|1693.2|1693.4|1693.1|1694.2|1693.9|1693.3|1693|56
1581638700000|2020-02-14 00:05:00|1693.5|1693.2|1693.6|1693.3|1693.9|1693.6|1693.2|1692.9|39
1581639000000|2020-02-14 00:10:00|1693.5|1693.2|1693.5|1693.2|1693.7|1693.4|1693.3|1693|37
1581639300000|2020-02-14 00:15:00|1693.4|1693.1|1693.1|1692.8|1694|1693.7|1693.1|1692.8|36
1581639600000|2020-02-14 00:20:00|1693.2|1692.9|1693|1692.7|1693.6|1693.3|1692.8|1692.5|82
1581639900000|2020-02-14 00:25:00|1692.9|1692.6|1693.4|1693.1|1693.4|1693.1|1692.5|1692.2|195
1581640200000|2020-02-14 00:30:00|1693.5|1693.2|1693.7|1693.4|1693.7|1693.4|1693.4|1693.1|162
1581640500000|2020-02-14 00:35:00|1693.6|1693.3|1693.7|1693.4|1693.9|1693.6|1693.3|1693|82
1581640800000|2020-02-14 00:40:00|1693.6|1693.3|1693.3|1693|1693.8|1693.5|1693.3|1693|30
1581641100000|2020-02-14 00:45:00|1693.4|1693.1|1694.3|1694|1694.5|1694.2|1693.3|1693|53
1581641400000|2020-02-14 00:50:00|1694.2|1693.9|1694.9|1694.6|1695|1694.7|1694.1|1693.8|85
1581641700000|2020-02-14 00:55:00|1694.8|1694.5|1695.3|1695|1695.5|1695.2|1694.8|1694.5|98
1581642000000|2020-02-14 01:00:00|1695.2|1694.9|1695.4|1695.1|1696.1|1695.8|1695.2|1694.9|124
1581642300000|2020-02-14 01:05:00|1695.3|1695|1695.5|1695.2|1695.7|1695.4|1695|1694.7|118
1581642600000|2020-02-14 01:10:00|1695.6|1695.3|1695.1|1694.8|1695.6|1695.3|1694.9|1694.6|37
1581642900000|2020-02-14 01:15:00|1695|1694.7|1694.6|1694.3|1695.3|1695|1694.1|1693.8|113
1581643200000|2020-02-14 01:20:00|1694.7|1694.4|1695.3|1695|1695.5|1695.2|1694.5|1694.2|62
1581643500000|2020-02-14 01:25:00|1695.4|1695.1|1695.7|1695.4|1695.7|1695.4|1694.8|1694.5|45
1581643800000|2020-02-14 01:30:00|1695.6|1695.3|1695.9|1695.6|1696.2|1695.9|1695.4|1695.1|124
1581644100000|2020-02-14 01:35:00|1695.8|1695.5|1696.8|1696.5|1697.1|1696.8|1695.5|1695.2|135
1581644400000|2020-02-14 01:40:00|1696.9|1696.6|1696.9|1696.6|1697.1|1696.8|1696.5|1696.2|81
1581644700000|2020-02-14 01:45:00|1697|1696.7|1696.7|1696.4|1697|1696.7|1696.5|1696.2|56
1581645000000|2020-02-14 01:50:00|1696.6|1696.3|1696.6|1696.3|1697|1696.7|1696.5|1696.2|51
1581645300000|2020-02-14 01:55:00|1696.7|1696.4|1697|1696.7|1697|1696.7|1696.6|1696.3|47
1581645600000|2020-02-14 02:00:00|1697.1|1696.8|1696.9|1696.6|1697.1|1696.8|1696.6|1696.3|108
1581645900000|2020-02-14 02:05:00|1696.8|1696.5|1696.7|1696.4|1697.4|1697.1|1696.7|1696.4|267
1581646200000|2020-02-14 02:10:00|1696.8|1696.5|1697|1696.7|1697.5|1697.2|1696.5|1696.2|106
1581646500000|2020-02-14 02:15:00|1697.1|1696.8|1697.9|1697.6|1698.2|1697.9|1697.1|1696.8|239
1581646800000|2020-02-14 02:20:00|1698|1697.7|1698.5|1698.2|1698.6|1698.3|1697.6|1697.3|199
1581647100000|2020-02-14 02:25:00|1698.6|1698.3|1698.6|1698.3|1698.8|1698.5|1698.6|1698.3|85
1581647400000|2020-02-14 02:30:00|1698.5|1698.2|1698.8|1698.5|1699|1698.7|1698.3|1698|74
1581647700000|2020-02-14 02:35:00|1698.9|1698.6|1699|1698.7|1699.4|1699.1|1698.8|1698.5|385
1581648000000|2020-02-14 02:40:00|1699.1|1698.8|1699.1|1698.8|1699.2|1698.9|1698.9|1698.6|26
1581648300000|2020-02-14 02:45:00|1699.2|1698.9|1699.3|1699|1699.3|1699|1699|1698.7|27
1581648600000|2020-02-14 02:50:00|1699.4|1699.1|1699.7|1699.4|1700|1699.7|1699.4|1699.1|118
1581648900000|2020-02-14 02:55:00|1699.8|1699.5|1700.2|1699.9|1700.3|1700|1699.7|1699.4|122
1581649200000|2020-02-14 03:00:00|1700.3|1700|1701|1700.7|1702.3|1702|1700.3|1700|437
1581649500000|2020-02-14 03:05:00|1700.9|1700.6|1700.5|1700.2|1701|1700.7|1700.4|1700.1|63
1581649800000|2020-02-14 03:10:00|1700.4|1700.1|1700.4|1700.1|1700.7|1700.4|1700.2|1699.9|34
1581650100000|2020-02-14 03:15:00|1700.5|1700.2|1700.7|1700.4|1700.7|1700.4|1700.2|1699.9|32
1581650400000|2020-02-14 03:20:00|1700.6|1700.3|1701.5|1701.2|1701.5|1701.2|1700.5|1700.2|83
1581650700000|2020-02-14 03:25:00|1701.4|1701.1|1701.3|1701|1701.6|1701.3|1701|1700.7|67
1581651000000|2020-02-14 03:30:00|1701.4|1701.1|1701.4|1701.1|1701.8|1701.5|1701.4|1701.1|65
1581651300000|2020-02-14 03:35:00|1701.3|1701|1701.3|1701|1701.5|1701.2|1701.2|1700.9|64
1581651600000|2020-02-14 03:40:00|1701.4|1701.1|1701.2|1700.9|1701.4|1701.1|1700.9|1700.6|55
1581651900000|2020-02-14 03:45:00|1701.3|1701|1700.9|1700.6|1701.4|1701.1|1700.9|1700.6|53
1581652200000|2020-02-14 03:50:00|1701|1700.7|1700.4|1700.1|1701.1|1700.8|1700.3|1700|66
1581652500000|2020-02-14 03:55:00|1700.3|1700|1700.4|1700.1|1700.7|1700.4|1700.2|1699.9|43
1581652800000|2020-02-14 04:00:00|1700.3|1700|1700|1699.7|1700.4|1700.1|1699.9|1699.6|96
1581653100000|2020-02-14 04:05:00|1699.9|1699.6|1700.1|1699.8|1700.2|1699.9|1699.9|1699.6|38
1581653400000|2020-02-14 04:10:00|1700.2|1699.9|1700.6|1700.3|1700.6|1700.3|1700.1|1699.8|26
1581653700000|2020-02-14 04:15:00|1700.5|1700.2|1700.3|1700|1700.7|1700.4|1700.1|1699.8|14
1581654000000|2020-02-14 04:20:00|1700.2|1699.9|1700.2|1699.9|1700.3|1700|1699.9|1699.6|40
1581654300000|2020-02-14 04:25:00|1700.1|1699.8|1700.3|1700|1700.4|1700.1|1700.1|1699.8|21
1581654600000|2020-02-14 04:30:00|1700.4|1700.1|1700.2|1699.9|1700.4|1700.1|1700|1699.7|20
1581654900000|2020-02-14 04:35:00|1700.1|1699.8|1700.4|1700.1|1700.4|1700.1|1700.1|1699.8|8
1581655200000|2020-02-14 04:40:00|1700.3|1700|1700.6|1700.3|1700.7|1700.4|1700.2|1699.9|19
1581655500000|2020-02-14 04:45:00|1700.7|1700.4|1700.8|1700.5|1700.9|1700.6|1700.6|1700.3|17
1581655800000|2020-02-14 04:50:00|1700.7|1700.4|1700.8|1700.5|1701|1700.7|1700.7|1700.4|23
1581656100000|2020-02-14 04:55:00|1700.7|1700.4|1700.3|1700|1700.8|1700.5|1700.3|1700|25
1581656400000|2020-02-14 05:00:00|1700.2|1699.9|1700.9|1700.6|1700.9|1700.6|1700.1|1699.8|38
1581656700000|2020-02-14 05:05:00|1700.8|1700.5|1700.6|1700.3|1700.9|1700.6|1700.5|1700.2|36
1581657000000|2020-02-14 05:10:00|1700.5|1700.2|1700.5|1700.2|1700.8|1700.5|1700.5|1700.2|27
1581657300000|2020-02-14 05:15:00|1700.6|1700.3|1700.4|1700.1|1700.7|1700.4|1700.3|1700|32
1581657600000|2020-02-14 05:20:00|1700.3|1700|1700.5|1700.2|1700.6|1700.3|1700.3|1700|25
1581657900000|2020-02-14 05:25:00|1700.4|1700.1|1700.1|1699.8|1700.6|1700.3|1700|1699.7|29
1581658200000|2020-02-14 05:30:00|1700|1699.7|1699.5|1699.2|1700.1|1699.8|1699.4|1699.1|97
1581658500000|2020-02-14 05:35:00|1699.4|1699.1|1699.6|1699.3|1699.6|1699.3|1699.3|1699|48
1581658800000|2020-02-14 05:40:00|1699.5|1699.2|1699.7|1699.4|1699.8|1699.5|1699.4|1699.1|27
1581659100000|2020-02-14 05:45:00|1699.8|1699.5|1699.8|1699.5|1699.9|1699.6|1699.5|1699.2|20
1581659400000|2020-02-14 05:50:00|1699.9|1699.6|1699.9|1699.6|1700.1|1699.8|1699.7|1699.4|28
1581659700000|2020-02-14 05:55:00|1699.8|1699.5|1700|1699.7|1700.1|1699.8|1699.5|1699.2|46
1581660000000|2020-02-14 06:00:00|1700.1|1699.8|1699.5|1699.2|1700.1|1699.8|1699.5|1699.2|28
1581660300000|2020-02-14 06:05:00|1699.6|1699.3|1698.9|1698.6|1699.8|1699.5|1698.6|1698.3|98
1581660600000|2020-02-14 06:10:00|1698.8|1698.5|1699.3|1699|1699.5|1699.2|1698.8|1698.5|27
1581660900000|2020-02-14 06:15:00|1699.2|1698.9|1699.5|1699.2|1699.5|1699.2|1699.1|1698.8|13
1581661200000|2020-02-14 06:20:00|1699.4|1699.1|1699.1|1698.8|1699.5|1699.2|1698.8|1698.5|41
1581661500000|2020-02-14 06:25:00|1699|1698.7|1698.8|1698.5|1699.1|1698.8|1698.7|1698.4|18
1581661800000|2020-02-14 06:30:00|1698.9|1698.6|1698.9|1698.6|1699.1|1698.8|1698.8|1698.5|17
1581662100000|2020-02-14 06:35:00|1699|1698.7|1698.9|1698.6|1699.1|1698.8|1698.8|1698.5|12
1581662400000|2020-02-14 06:40:00|1699|1698.7|1699|1698.7|1699.1|1698.8|1698.7|1698.4|39
1581662700000|2020-02-14 06:45:00|1699.1|1698.8|1699.5|1699.2|1699.5|1699.2|1699|1698.7|78
1581663000000|2020-02-14 06:50:00|1699.4|1699.1|1700|1699.7|1700|1699.7|1699.4|1699.1|44
1581663300000|2020-02-14 06:55:00|1699.9|1699.6|1699.8|1699.5|1700|1699.7|1699.8|1699.5|29
1581663600000|2020-02-14 07:00:00|1699.7|1699.4|1700.6|1700.3|1700.7|1700.4|1699.3|1699|262
1581663900000|2020-02-14 07:05:00|1700.5|1700.2|1700|1699.7|1700.7|1700.4|1699.9|1699.6|88
1581664200000|2020-02-14 07:10:00|1699.9|1699.6|1699.8|1699.5|1700|1699.7|1699.7|1699.4|42
1581664500000|2020-02-14 07:15:00|1699.7|1699.4|1700.4|1700.1|1700.9|1700.6|1699.6|1699.3|162
1581664800000|2020-02-14 07:20:00|1700.3|1700|1700.6|1700.3|1700.8|1700.5|1700.1|1699.8|35
1581665100000|2020-02-14 07:25:00|1700.5|1700.2|1700.3|1700|1700.6|1700.3|1700.2|1699.9|35
1581665400000|2020-02-14 07:30:00|1700.4|1700.1|1700|1699.7|1700.8|1700.5|1699.9|1699.6|74
1581665700000|2020-02-14 07:35:00|1700.1|1699.8|1699.8|1699.5|1700.1|1699.8|1699.6|1699.3|40
1581666000000|2020-02-14 07:40:00|1699.7|1699.4|1699.6|1699.3|1700|1699.7|1699.6|1699.3|23
1581666300000|2020-02-14 07:45:00|1699.7|1699.4|1699.9|1699.6|1700|1699.7|1699.6|1699.3|35
1581666600000|2020-02-14 07:50:00|1699.8|1699.5|1699.7|1699.4|1700.1|1699.8|1699.6|1699.3|47
1581666900000|2020-02-14 07:55:00|1699.8|1699.5|1699.9|1699.6|1700.1|1699.8|1699.4|1699.1|48
1581667200000|2020-02-14 08:00:00|1699.8|1699.5|1699.2|1698.9|1700.3|1700|1698.9|1698.6|273
1581667500000|2020-02-14 08:05:00|1699.1|1698.8|1698.7|1698.4|1699.4|1699.1|1697.9|1697.6|257
1581667800000|2020-02-14 08:10:00|1698.6|1698.3|1698.4|1698.1|1698.8|1698.5|1698.2|1697.9|94
1581668100000|2020-02-14 08:15:00|1698.5|1698.2|1698.5|1698.2|1699|1698.7|1698.4|1698.1|93
1581668400000|2020-02-14 08:20:00|1698.4|1698.1|1698.1|1697.8|1698.5|1698.2|1698|1697.7|85
1581668700000|2020-02-14 08:25:00|1698.2|1697.9|1698.2|1697.9|1698.6|1698.3|1698.1|1697.8|86
1581669000000|2020-02-14 08:30:00|1698.3|1698|1698.3|1698|1699|1698.7|1698.2|1697.9|62
1581669300000|2020-02-14 08:35:00|1698.4|1698.1|1698.6|1698.3|1698.8|1698.5|1698.3|1698|42
1581669600000|2020-02-14 08:40:00|1698.7|1698.4|1698.2|1697.9|1698.7|1698.4|1697.9|1697.6|52
1581669900000|2020-02-14 08:45:00|1698.3|1698|1698.5|1698.2|1698.6|1698.3|1698.1|1697.8|53
1581670200000|2020-02-14 08:50:00|1698.4|1698.1|1698.6|1698.3|1698.7|1698.4|1698.4|1698.1|26
1581670500000|2020-02-14 08:55:00|1698.5|1698.2|1697.9|1697.6|1698.5|1698.2|1697.6|1697.3|71
1581670800000|2020-02-14 09:00:00|1698|1697.7|1698|1697.7|1698.1|1697.8|1697.2|1696.9|321
1581671100000|2020-02-14 09:05:00|1697.9|1697.6|1696.8|1696.5|1698|1697.7|1696.4|1696.1|328
1581671400000|2020-02-14 09:10:00|1696.9|1696.6|1697.4|1697.1|1697.4|1697.1|1696.7|1696.4|64
1581671700000|2020-02-14 09:15:00|1697.3|1697|1698.3|1698|1698.5|1698.2|1697.2|1696.9|91
1581672000000|2020-02-14 09:20:00|1698.4|1698.1|1697.2|1696.9|1698.6|1698.3|1697.1|1696.8|226
1581672300000|2020-02-14 09:25:00|1697.3|1697|1697.9|1697.6|1698|1697.7|1697.2|1696.9|75
1581672600000|2020-02-14 09:30:00|1698|1697.7|1697.2|1696.9|1698|1697.7|1697|1696.7|149
1581672900000|2020-02-14 09:35:00|1697.3|1697|1697.6|1697.3|1697.6|1697.3|1696.9|1696.6|170
1581673200000|2020-02-14 09:40:00|1697.7|1697.4|1698|1697.7|1698.5|1698.2|1697.6|1697.3|90
1581673500000|2020-02-14 09:45:00|1697.9|1697.6|1697.8|1697.5|1698.1|1697.8|1697.6|1697.3|26
1581673800000|2020-02-14 09:50:00|1697.7|1697.4|1698.2|1697.9|1698.3|1698|1697.5|1697.2|46
1581674100000|2020-02-14 09:55:00|1698.1|1697.8|1698|1697.7|1698.5|1698.2|1697.8|1697.5|171
1581674400000|2020-02-14 10:00:00|1697.9|1697.6|1698.2|1697.9|1698.4|1698.1|1697.7|1697.4|55
1581674700000|2020-02-14 10:05:00|1698.4|1698.1|1698.9|1698.6|1698.9|1698.6|1698.1|1697.8|51
1581675000000|2020-02-14 10:10:00|1698.8|1698.5|1699.3|1699|1699.5|1699.2|1698.6|1698.3|148
1581675300000|2020-02-14 10:15:00|1699.4|1699.1|1699|1698.7|1699.7|1699.4|1698.9|1698.6|294
1581675600000|2020-02-14 10:20:00|1698.9|1698.6|1699|1698.7|1699.4|1699.1|1698.8|1698.5|67
1581675900000|2020-02-14 10:25:00|1698.9|1698.6|1698.9|1698.6|1699|1698.7|1698.4|1698.1|31
1581676200000|2020-02-14 10:30:00|1698.8|1698.5|1698.9|1698.6|1699|1698.7|1698.6|1698.3|38
1581676500000|2020-02-14 10:35:00|1698.8|1698.5|1698.9|1698.6|1699.2|1698.9|1698.8|1698.5|37
1581676800000|2020-02-14 10:40:00|1699|1698.7|1699.6|1699.3|1699.7|1699.4|1698.7|1698.4|58
1581677100000|2020-02-14 10:45:00|1699.7|1699.4|1699.5|1699.2|1700|1699.7|1699.5|1699.2|77
1581677400000|2020-02-14 10:50:00|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|1699.3|1699|44
1581677700000|2020-02-14 10:55:00|1699.5|1699.2|1699.3|1699|1699.5|1699.2|1699|1698.7|42
1581678000000|2020-02-14 11:00:00|1699.4|1699.1|1698.9|1698.6|1699.5|1699.2|1698.9|1698.6|23
1581678300000|2020-02-14 11:05:00|1698.8|1698.5|1698.7|1698.4|1699.1|1698.8|1698.4|1698.1|36
1581678600000|2020-02-14 11:10:00|1698.6|1698.3|1698.2|1697.9|1698.6|1698.3|1697.8|1697.5|57
1581678900000|2020-02-14 11:15:00|1698.1|1697.8|1698.4|1698.1|1698.4|1698.1|1697.9|1697.6|37
1581679200000|2020-02-14 11:20:00|1698.3|1698|1699|1698.7|1699.1|1698.8|1698.1|1697.8|63
1581679500000|2020-02-14 11:25:00|1698.9|1698.6|1699|1698.7|1699.7|1699.4|1698.9|1698.6|95
1581679800000|2020-02-14 11:30:00|1699.1|1698.8|1698.8|1698.5|1699.1|1698.8|1698.5|1698.2|100
1581680100000|2020-02-14 11:35:00|1698.7|1698.4|1698.7|1698.4|1699|1698.7|1698.6|1698.3|31
1581680400000|2020-02-14 11:40:00|1698.6|1698.3|1698.5|1698.2|1698.8|1698.5|1698.3|1698|49
1581680700000|2020-02-14 11:45:00|1698.4|1698.1|1698|1697.7|1698.6|1698.3|1697.9|1697.6|44
1581681000000|2020-02-14 11:50:00|1697.9|1697.6|1697.8|1697.5|1698|1697.7|1697.5|1697.2|75
1581681300000|2020-02-14 11:55:00|1697.7|1697.4|1698.4|1698.1|1698.5|1698.2|1697.5|1697.2|51
1581681600000|2020-02-14 12:00:00|1698.6|1698.3|1699|1698.7|1699.4|1699.1|1698.3|1698|82
1581681900000|2020-02-14 12:05:00|1699.1|1698.8|1698.5|1698.2|1699.2|1698.9|1698.5|1698.2|55
1581682200000|2020-02-14 12:10:00|1698.4|1698.1|1698.6|1698.3|1698.7|1698.4|1698.3|1698|58
1581682500000|2020-02-14 12:15:00|1698.5|1698.2|1698.7|1698.4|1698.8|1698.5|1698.5|1698.2|58
1581682800000|2020-02-14 12:20:00|1698.8|1698.5|1698.2|1697.9|1698.9|1698.6|1698.2|1697.9|33
1581683100000|2020-02-14 12:25:00|1698.3|1698|1698.6|1698.3|1698.7|1698.4|1698.1|1697.8|49
1581683400000|2020-02-14 12:30:00|1698.5|1698.2|1698.7|1698.4|1698.8|1698.5|1698.2|1697.9|45
1581683700000|2020-02-14 12:35:00|1698.8|1698.5|1699.3|1699|1699.5|1699.2|1698.7|1698.4|72
1581684000000|2020-02-14 12:40:00|1699.2|1698.9|1699|1698.7|1699.5|1699.2|1698.9|1698.6|70
1581684300000|2020-02-14 12:45:00|1698.9|1698.6|1699.1|1698.8|1699.3|1699|1698.9|1698.6|37
1581684600000|2020-02-14 12:50:00|1699.2|1698.9|1699.4|1699.1|1699.7|1699.4|1699|1698.7|101
1581684900000|2020-02-14 12:55:00|1699.5|1699.2|1700.1|1699.8|1700.4|1700.1|1699.5|1699.2|212
1581685200000|2020-02-14 13:00:00|1700|1699.7|1699.3|1699|1700|1699.7|1699.2|1698.9|200
1581685500000|2020-02-14 13:05:00|1699.2|1698.9|1699|1698.7|1699.3|1699|1698.7|1698.4|131
1581685800000|2020-02-14 13:10:00|1699.1|1698.8|1698.4|1698.1|1699.1|1698.8|1698.4|1698.1|290
1581686100000|2020-02-14 13:15:00|1698.3|1698|1698.6|1698.3|1698.7|1698.4|1698.2|1697.9|113
1581686400000|2020-02-14 13:20:00|1698.5|1698.2|1698.2|1697.9|1698.7|1698.4|1698.1|1697.8|94
1581686700000|2020-02-14 13:25:00|1698.1|1697.8|1698.8|1698.5|1699|1698.7|1698|1697.7|135
1581687000000|2020-02-14 13:30:00|1698.7|1698.4|1697.5|1697.2|1699|1698.7|1697|1696.7|304
1581687300000|2020-02-14 13:35:00|1697.6|1697.3|1696.2|1695.9|1697.6|1697.3|1695.6|1695.3|552
1581687600000|2020-02-14 13:40:00|1696.1|1695.8|1695.8|1695.5|1696.4|1696.1|1695.6|1695.3|206
1581687900000|2020-02-14 13:45:00|1695.7|1695.4|1695|1694.7|1695.8|1695.5|1694|1693.7|522
1581688200000|2020-02-14 13:50:00|1695.1|1694.8|1696|1695.7|1696.2|1695.9|1694.5|1694.2|439
1581688500000|2020-02-14 13:55:00|1696.1|1695.8|1695.5|1695.2|1696.3|1696|1695.5|1695.2|173
1581688800000|2020-02-14 14:00:00|1695.4|1695.1|1696.2|1695.9|1696.3|1696|1695.1|1694.8|220
1581689100000|2020-02-14 14:05:00|1696.3|1696|1696.7|1696.4|1696.8|1696.5|1695.9|1695.6|206
1581689400000|2020-02-14 14:10:00|1696.6|1696.3|1695.1|1694.8|1696.7|1696.4|1695.1|1694.8|257
1581689700000|2020-02-14 14:15:00|1695.2|1694.9|1694.8|1694.5|1695.4|1695.1|1694.8|1694.5|227
1581690000000|2020-02-14 14:20:00|1694.9|1694.6|1694.4|1694.1|1695.1|1694.8|1694.4|1694.1|314
1581690300000|2020-02-14 14:25:00|1694.3|1694|1694.8|1694.5|1694.9|1694.6|1693.7|1693.4|537
1581690600000|2020-02-14 14:30:00|1694.7|1694.4|1693.1|1692.8|1695.5|1695.2|1692.9|1692.6|3714
1581690900000|2020-02-14 14:35:00|1693|1692.7|1690|1689.7|1693.6|1693.3|1688.8|1688.5|5022
1581691200000|2020-02-14 14:40:00|1689.8|1689.5|1690.4|1690.1|1691.3|1691|1688.9|1688.6|2406
1581691500000|2020-02-14 14:45:00|1690.3|1690|1691.5|1691.2|1692.7|1692.4|1690.3|1690|2112
1581691800000|2020-02-14 14:50:00|1691.6|1691.3|1691.1|1690.8|1692.4|1692.1|1690.5|1690.2|2196
1581692100000|2020-02-14 14:55:00|1691|1690.7|1690.6|1690.3|1691.6|1691.3|1689.9|1689.6|1887
1581692400000|2020-02-14 15:00:00|1690.5|1690.2|1689.4|1689.1|1692.3|1692|1689.3|1689|2443
1581692700000|2020-02-14 15:05:00|1689.3|1689|1688.9|1688.6|1689.7|1689.4|1687.7|1687.4|1714
1581693000000|2020-02-14 15:10:00|1689|1688.7|1687.7|1687.4|1689.2|1688.9|1687.2|1686.9|2329
1581693300000|2020-02-14 15:15:00|1687.6|1687.3|1689.7|1689.4|1689.7|1689.4|1687|1686.7|2406
1581693600000|2020-02-14 15:20:00|1689.6|1689.3|1688.3|1688|1690.3|1690|1688.3|1688|1335
1581693900000|2020-02-14 15:25:00|1688.1|1687.8|1688.7|1688.4|1689.2|1688.9|1688|1687.7|1250
1581694200000|2020-02-14 15:30:00|1688.6|1688.3|1687.9|1687.6|1689.3|1689|1687.2|1686.9|1303
1581694500000|2020-02-14 15:35:00|1687.8|1687.5|1689.3|1689|1689.3|1689|1687.7|1687.4|856
1581694800000|2020-02-14 15:40:00|1689.4|1689.1|1687.2|1686.9|1689.4|1689.1|1687.2|1686.9|1221
1581695100000|2020-02-14 15:45:00|1687.1|1686.8|1688.7|1688.4|1688.7|1688.4|1686.3|1686|1331
1581695400000|2020-02-14 15:50:00|1688.8|1688.5|1688.8|1688.5|1689.7|1689.4|1688.8|1688.5|1141
1581695700000|2020-02-14 15:55:00|1689|1688.7|1689.4|1689.1|1689.8|1689.5|1688.7|1688.4|720
1581696000000|2020-02-14 16:00:00|1689.3|1689|1689.4|1689.1|1689.7|1689.4|1688.9|1688.6|1890
1581696300000|2020-02-14 16:05:00|1689.5|1689.2|1689.6|1689.3|1690.1|1689.8|1689.1|1688.8|763
1581696600000|2020-02-14 16:10:00|1689.7|1689.4|1690.6|1690.3|1690.9|1690.6|1689.3|1689|873
1581696900000|2020-02-14 16:15:00|1690.7|1690.4|1691.2|1690.9|1691.9|1691.6|1690.4|1690.1|1023
1581697200000|2020-02-14 16:20:00|1691.4|1691.1|1691.8|1691.5|1691.8|1691.5|1690.6|1690.3|974
1581697500000|2020-02-14 16:25:00|1691.7|1691.4|1690.8|1690.5|1691.8|1691.5|1690.7|1690.4|618
1581697800000|2020-02-14 16:30:00|1690.7|1690.4|1691.3|1691|1692.1|1691.8|1690.6|1690.3|564
1581698100000|2020-02-14 16:35:00|1691.4|1691.1|1691.1|1690.8|1692.3|1692|1691|1690.7|591
1581698400000|2020-02-14 16:40:00|1691|1690.7|1690.9|1690.6|1691.7|1691.4|1690.8|1690.5|458
1581698700000|2020-02-14 16:45:00|1691|1690.7|1690.3|1690|1691.5|1691.2|1690.3|1690|261
1581699000000|2020-02-14 16:50:00|1690.2|1689.9|1690.1|1689.8|1690.6|1690.3|1689.8|1689.5|539
1581699300000|2020-02-14 16:55:00|1690.2|1689.9|1689.2|1688.9|1690.7|1690.4|1689.1|1688.8|605
1581699600000|2020-02-14 17:00:00|1689.1|1688.8|1689.4|1689.1|1690|1689.7|1689.1|1688.8|444
1581699900000|2020-02-14 17:05:00|1689.5|1689.2|1687.8|1687.5|1689.7|1689.4|1687.6|1687.3|776
1581700200000|2020-02-14 17:10:00|1687.9|1687.6|1687|1686.7|1688.2|1687.9|1686.4|1686.1|964
1581700500000|2020-02-14 17:15:00|1686.9|1686.6|1686.2|1685.9|1687.2|1686.9|1686.1|1685.8|754
1581700800000|2020-02-14 17:20:00|1686.3|1686|1686.6|1686.3|1686.6|1686.3|1685.1|1684.8|1172
1581701100000|2020-02-14 17:25:00|1686.7|1686.4|1687.2|1686.9|1687.2|1686.9|1686.2|1685.9|494
1581701400000|2020-02-14 17:30:00|1687.3|1687|1687.3|1687|1687.5|1687.2|1686.8|1686.5|484
1581701700000|2020-02-14 17:35:00|1687.2|1686.9|1687.8|1687.5|1687.9|1687.6|1686.5|1686.2|429
1581702000000|2020-02-14 17:40:00|1687.7|1687.4|1687.9|1687.6|1688.3|1688|1687.6|1687.3|559
1581702300000|2020-02-14 17:45:00|1687.8|1687.5|1687.2|1686.9|1688|1687.7|1686.9|1686.6|479
1581702600000|2020-02-14 17:50:00|1687.4|1687.1|1686.8|1686.5|1687.4|1687.1|1686.1|1685.8|545
1581702900000|2020-02-14 17:55:00|1686.7|1686.4|1686.3|1686|1686.9|1686.6|1685.6|1685.3|913
1581703200000|2020-02-14 18:00:00|1686.2|1685.9|1686.6|1686.3|1686.9|1686.6|1685.7|1685.4|1488
1581703500000|2020-02-14 18:05:00|1686.7|1686.4|1684|1683.7|1687.3|1687|1684|1683.7|2048
1581703800000|2020-02-14 18:10:00|1684.1|1683.8|1684.8|1684.5|1685.2|1684.9|1684|1683.7|808
1581704100000|2020-02-14 18:15:00|1684.9|1684.6|1683.2|1682.9|1685|1684.7|1683.2|1682.9|774
1581704400000|2020-02-14 18:20:00|1683.1|1682.8|1684.4|1684.1|1684.5|1684.2|1682.7|1682.4|836
1581704700000|2020-02-14 18:25:00|1684.3|1684|1684.1|1683.8|1684.7|1684.4|1683.9|1683.6|874
1581705000000|2020-02-14 18:30:00|1684|1683.7|1683.5|1683.2|1684.2|1683.9|1682.6|1682.3|996
1581705300000|2020-02-14 18:35:00|1683.6|1683.3|1683.5|1683.2|1684.2|1683.9|1683.1|1682.8|809
1581705600000|2020-02-14 18:40:00|1683.6|1683.3|1683.9|1683.6|1684.3|1684|1683.1|1682.8|578
1581705900000|2020-02-14 18:45:00|1683.8|1683.5|1683.9|1683.6|1684.1|1683.8|1683.3|1683|554
1581706200000|2020-02-14 18:50:00|1684|1683.7|1683.4|1683.1|1684|1683.7|1683|1682.7|719
1581706500000|2020-02-14 18:55:00|1683.5|1683.2|1683.3|1683|1683.9|1683.6|1682.6|1682.3|1152
1581706800000|2020-02-14 19:00:00|1683.4|1683.1|1683.7|1683.4|1683.8|1683.5|1683.2|1682.9|966
1581707100000|2020-02-14 19:05:00|1683.8|1683.5|1684.5|1684.2|1684.5|1684.2|1683.2|1682.9|739
1581707400000|2020-02-14 19:10:00|1684.6|1684.3|1683.7|1683.4|1685|1684.7|1683.6|1683.3|893
1581707700000|2020-02-14 19:15:00|1683.8|1683.5|1681.6|1681.3|1683.8|1683.5|1680.9|1680.6|1928
1581708000000|2020-02-14 19:20:00|1681.7|1681.4|1682.1|1681.8|1682.5|1682.2|1681.6|1681.3|1018
1581708300000|2020-02-14 19:25:00|1682.2|1681.9|1683.4|1683.1|1683.5|1683.2|1681.8|1681.5|1379
1581708600000|2020-02-14 19:30:00|1683.3|1683|1684.1|1683.8|1684.4|1684.1|1682.9|1682.6|1201
1581708900000|2020-02-14 19:35:00|1684|1683.7|1684.8|1684.5|1686|1685.7|1684|1683.7|1448
1581709200000|2020-02-14 19:40:00|1684.9|1684.6|1684|1683.7|1684.9|1684.6|1683.5|1683.2|1133
1581709500000|2020-02-14 19:45:00|1683.9|1683.6|1683.1|1682.8|1684|1683.7|1682.9|1682.6|862
1581709800000|2020-02-14 19:50:00|1682.9|1682.6|1682.2|1681.9|1683.2|1682.9|1681.9|1681.6|873
1581710100000|2020-02-14 19:55:00|1682.1|1681.8|1682.7|1682.4|1682.8|1682.5|1681.9|1681.6|910
1581710400000|2020-02-14 20:00:00|1682.8|1682.5|1683.3|1683|1684|1683.7|1682.6|1682.3|819
1581710700000|2020-02-14 20:05:00|1683.4|1683.1|1683.5|1683.2|1683.9|1683.6|1683.2|1682.9|687
1581711000000|2020-02-14 20:10:00|1683.4|1683.1|1683.2|1682.9|1684.1|1683.8|1682.4|1682.1|1079
1581711300000|2020-02-14 20:15:00|1683.3|1683|1683|1682.7|1683.5|1683.2|1682.3|1682|573
1581711600000|2020-02-14 20:20:00|1682.9|1682.6|1684.2|1683.9|1684.3|1684|1682.8|1682.5|679
1581711900000|2020-02-14 20:25:00|1684.3|1684|1684.8|1684.5|1684.9|1684.6|1683.9|1683.6|724
1581712200000|2020-02-14 20:30:00|1684.6|1684.3|1685.7|1685.4|1685.8|1685.5|1684.3|1684|1249
1581712500000|2020-02-14 20:35:00|1685.6|1685.3|1686|1685.7|1686.4|1686.1|1685.1|1684.8|930
1581712800000|2020-02-14 20:40:00|1685.9|1685.6|1685.8|1685.5|1686.1|1685.8|1685.4|1685.1|629
1581713100000|2020-02-14 20:45:00|1685.9|1685.6|1686.4|1686.1|1686.4|1686.1|1685.5|1685.2|1455
1581713400000|2020-02-14 20:50:00|1686.3|1686|1686.2|1685.9|1687|1686.7|1685.8|1685.5|2195
1581713700000|2020-02-14 20:55:00|1686.1|1685.8|1686.6|1686.3|1687.2|1686.9|1686.1|1685.8|7199
1581714000000|2020-02-14 21:00:00|1686.5|1686.2|1686.5|1686.2|1687|1686.7|1685.9|1685.6|2539
1581714300000|2020-02-14 21:05:00|1686.4|1686.1|1686|1685.7|1686.7|1686.4|1685.9|1685.6|847
1581714600000|2020-02-14 21:10:00|1685.9|1685.6|1686.5|1685.7|1686.6|1686.1|1685.9|1685.6|1220
1581714900000|2020-02-14 21:15:00|1686.6|1685.8|1686.7|1685.9|1686.7|1685.9|1686.6|1685.8|1
1581715200000|2020-02-14 21:20:00|1686.6|1685.8|1686.7|1685.9|1686.7|1685.9|1686.6|1685.8|0
1581715500000|2020-02-14 21:25:00|1686.6|1685.8|1686.6|1685.8|1686.7|1685.9|1686.6|1685.8|0
1581715800000|2020-02-14 21:30:00|1686.7|1686.4|1686.6|1686.3|1686.8|1686.5|1686.2|1685.9|123
1581716100000|2020-02-14 21:35:00|1686.7|1686.4|1686.7|1686.4|1686.7|1686.4|1686.5|1686.2|58
1581716400000|2020-02-14 21:40:00|1686.6|1686.3|1687|1686.7|1687|1686.7|1686.6|1686.3|87
1581716700000|2020-02-14 21:45:00|1687.1|1686.8|1687.1|1686.8|1687.1|1686.8|1686.9|1686.6|46
1581717000000|2020-02-14 21:50:00|1687|1686.7|1686.8|1686.5|1687.1|1686.8|1686.8|1686.5|37
1581717300000|2020-02-14 21:55:00|1686.7|1686.4|1686.8|1686|1687|1686.7|1686.1|1685.8|226
1581717600000|2020-02-14 22:00:00|||||||||5
1581894000000|2020-02-16 23:00:00|1686.7|1685.9|1689.9|1689.6|1690.4|1690.1|1686.7|1685.9|239
1581894300000|2020-02-16 23:05:00|1690|1689.7|1689.7|1689.4|1690.1|1689.8|1689.5|1689.2|36
1581894600000|2020-02-16 23:10:00|1689.6|1689.3|1689.7|1689.4|1689.7|1689.4|1689.3|1689|55
1581894900000|2020-02-16 23:15:00|1689.8|1689.5|1690|1689.7|1690.4|1690.1|1689.7|1689.4|42
1581895200000|2020-02-16 23:20:00|1689.9|1689.6|1689.7|1689.4|1690|1689.7|1689.4|1689.1|20
1581895500000|2020-02-16 23:25:00|1689.6|1689.3|1690.6|1690.3|1690.8|1690.5|1689.5|1689.2|141
1581895800000|2020-02-16 23:30:00|1690.5|1690.2|1690.6|1690.3|1690.8|1690.5|1690.2|1689.9|61
1581896100000|2020-02-16 23:35:00|1690.5|1690.2|1691|1690.7|1691|1690.7|1690.1|1689.8|49
1581896400000|2020-02-16 23:40:00|1690.9|1690.6|1690.6|1690.3|1690.9|1690.6|1690.3|1690|23
1581896700000|2020-02-16 23:45:00|1690.7|1690.4|1690.7|1690.4|1691.1|1690.8|1690.5|1690.2|49
1581897000000|2020-02-16 23:50:00|1690.6|1690.3|1690|1689.7|1690.7|1690.4|1689.9|1689.6|59
1581897300000|2020-02-16 23:55:00|1689.9|1689.6|1689.8|1689.5|1690|1689.7|1689.5|1689.2|52
1581897600000|2020-02-17 00:00:00|1689.7|1689.4|1688.8|1688.5|1689.9|1689.6|1688.8|1688.5|164
1581897900000|2020-02-17 00:05:00|1688.9|1688.6|1687.9|1687.6|1689|1688.7|1687.8|1687.5|184
1581898200000|2020-02-17 00:10:00|1688|1687.7|1687.2|1686.9|1688.4|1688.1|1687.1|1686.8|230
1581898500000|2020-02-17 00:15:00|1687.1|1686.8|1688.1|1687.8|1688.5|1688.2|1687.1|1686.8|52
1581898800000|2020-02-17 00:20:00|1688.2|1687.9|1687.6|1687.3|1688.5|1688.2|1687.5|1687.2|27
1581899100000|2020-02-17 00:25:00|1687.7|1687.4|1688.3|1688|1688.7|1688.4|1687.5|1687.2|52
1581899400000|2020-02-17 00:30:00|1688.4|1688.1|1688|1687.7|1688.4|1688.1|1687.8|1687.5|36
1581899700000|2020-02-17 00:35:00|1688.1|1687.8|1688.2|1687.9|1688.3|1688|1687.8|1687.5|31
1581900000000|2020-02-17 00:40:00|1688|1687.7|1688.3|1688|1688.4|1688.1|1687.7|1687.4|36
1581900300000|2020-02-17 00:45:00|1688.2|1687.9|1688.1|1687.8|1688.8|1688.5|1688|1687.7|45
1581900600000|2020-02-17 00:50:00|1688|1687.7|1687.4|1687.1|1688.1|1687.8|1687|1686.7|47
1581900900000|2020-02-17 00:55:00|1687.3|1687|1687|1686.7|1687.5|1687.2|1687|1686.7|48
1581901200000|2020-02-17 01:00:00|1686.9|1686.6|1687.1|1686.8|1687.5|1687.2|1686.9|1686.6|81
1581901500000|2020-02-17 01:05:00|1687|1686.7|1687.3|1687|1687.4|1687.1|1686.6|1686.3|62
1581901800000|2020-02-17 01:10:00|1687.2|1686.9|1687.6|1687.3|1687.8|1687.5|1687.2|1686.9|51
1581902100000|2020-02-17 01:15:00|1687.5|1687.2|1688.4|1688.1|1688.7|1688.4|1687.4|1687.1|138
1581902400000|2020-02-17 01:20:00|1688.5|1688.2|1688.4|1688.1|1688.8|1688.5|1688.2|1687.9|23
1581902700000|2020-02-17 01:25:00|1688.3|1688|1688.9|1688.6|1689.4|1689.1|1688.3|1688|57
1581903000000|2020-02-17 01:30:00|1688.8|1688.5|1689.9|1689.6|1690.1|1689.8|1688.5|1688.2|132
1581903300000|2020-02-17 01:35:00|1690|1689.7|1690|1689.7|1690.3|1690|1689.4|1689.1|75
1581903600000|2020-02-17 01:40:00|1690.1|1689.8|1690.7|1690.4|1691.2|1690.9|1690|1689.7|124
1581903900000|2020-02-17 01:45:00|1690.8|1690.5|1691|1690.7|1691.4|1691.1|1690.5|1690.2|131
1581904200000|2020-02-17 01:50:00|1691.1|1690.8|1690.6|1690.3|1691.6|1691.3|1690.6|1690.3|82
1581904500000|2020-02-17 01:55:00|1690.7|1690.4|1690.5|1690.2|1690.8|1690.5|1690.1|1689.8|54
1581904800000|2020-02-17 02:00:00|1690.6|1690.3|1690.6|1690.3|1690.7|1690.4|1690.1|1689.8|39
1581905100000|2020-02-17 02:05:00|1690.7|1690.4|1691.1|1690.8|1691.4|1691.1|1690.4|1690.1|46
1581905400000|2020-02-17 02:10:00|1691.2|1690.9|1691.1|1690.8|1691.3|1691|1690.8|1690.5|37
1581905700000|2020-02-17 02:15:00|1691.2|1690.9|1690.7|1690.4|1691.3|1691|1690.7|1690.4|19
1581906000000|2020-02-17 02:20:00|1690.8|1690.5|1690.8|1690.5|1691|1690.7|1690.6|1690.3|33
1581906300000|2020-02-17 02:25:00|1690.7|1690.4|1690.6|1690.3|1690.8|1690.5|1690.3|1690|47
1581906600000|2020-02-17 02:30:00|1690.7|1690.4|1690.3|1690|1690.7|1690.4|1690.2|1689.9|33
1581906900000|2020-02-17 02:35:00|1690.4|1690.1|1690.6|1690.3|1691.2|1690.9|1690.3|1690|26
1581907200000|2020-02-17 02:40:00|1690.7|1690.4|1691.1|1690.8|1691.2|1690.9|1690.7|1690.4|22
1581907500000|2020-02-17 02:45:00|1691.2|1690.9|1691.2|1690.9|1691.3|1691|1691|1690.7|19
1581907800000|2020-02-17 02:50:00|1691.1|1690.8|1691.1|1690.8|1691.5|1691.2|1690.9|1690.6|59
1581908100000|2020-02-17 02:55:00|1691.2|1690.9|1691|1690.7|1691.2|1690.9|1690.8|1690.5|15
1581908400000|2020-02-17 03:00:00|1690.9|1690.6|1691.2|1690.9|1691.3|1691|1690.8|1690.5|61
1581908700000|2020-02-17 03:05:00|1691.1|1690.8|1691|1690.7|1691.5|1691.2|1691|1690.7|63
1581909000000|2020-02-17 03:10:00|1690.8|1690.5|1690.5|1690.2|1691|1690.7|1690.5|1690.2|30
1581909300000|2020-02-17 03:15:00|1690.4|1690.1|1690.6|1690.3|1690.9|1690.6|1690.4|1690.1|22
1581909600000|2020-02-17 03:20:00|1690.7|1690.4|1691.1|1690.8|1691.2|1690.9|1690.5|1690.2|76
1581909900000|2020-02-17 03:25:00|1691|1690.7|1690.9|1690.6|1691.1|1690.8|1690.8|1690.5|20
1581910200000|2020-02-17 03:30:00|1690.8|1690.5|1690.8|1690.5|1690.9|1690.6|1690.6|1690.3|31
1581910500000|2020-02-17 03:35:00|1690.7|1690.4|1691.1|1690.8|1691.1|1690.8|1690.7|1690.4|14
1581910800000|2020-02-17 03:40:00|1691|1690.7|1690.9|1690.6|1691.1|1690.8|1690.7|1690.4|15
1581911100000|2020-02-17 03:45:00|1691|1690.7|1690.9|1690.6|1691.1|1690.8|1690.8|1690.5|14
1581911400000|2020-02-17 03:50:00|1690.8|1690.5|1690.9|1690.6|1691.1|1690.8|1690.8|1690.5|40
1581911700000|2020-02-17 03:55:00|1690.8|1690.5|1691|1690.7|1691.1|1690.8|1690.8|1690.5|16
1581912000000|2020-02-17 04:00:00|1691.1|1690.8|1690.7|1690.4|1691.1|1690.8|1690.7|1690.4|14
1581912300000|2020-02-17 04:05:00|1690.8|1690.5|1690.3|1690|1690.8|1690.5|1690.3|1690|46
1581912600000|2020-02-17 04:10:00|1690.4|1690.1|1690.5|1690.2|1690.5|1690.2|1690.2|1689.9|19
1581912900000|2020-02-17 04:15:00|1690.4|1690.1|1690.1|1689.8|1690.4|1690.1|1690|1689.7|37
1581913200000|2020-02-17 04:20:00|1690|1689.7|1690.1|1689.8|1690.3|1690|1689.9|1689.6|29
1581913500000|2020-02-17 04:25:00|1690.2|1689.9|1690.5|1690.2|1690.5|1690.2|1690.1|1689.8|14
1581913800000|2020-02-17 04:30:00|1690.6|1690.3|1690.5|1690.2|1690.7|1690.4|1690.4|1690.1|19
1581914100000|2020-02-17 04:35:00|1690.4|1690.1|1690.7|1690.4|1690.8|1690.5|1690.4|1690.1|16
1581914400000|2020-02-17 04:40:00|1690.6|1690.3|1690.6|1690.3|1690.6|1690.3|1690.3|1690|28
1581914700000|2020-02-17 04:45:00|1690.5|1690.2|1690.3|1690|1690.5|1690.2|1690.1|1689.8|9
1581915000000|2020-02-17 04:50:00|1690.2|1689.9|1690.4|1690.1|1690.5|1690.2|1690.2|1689.9|14
1581915300000|2020-02-17 04:55:00|1690.5|1690.2|1690.4|1690.1|1690.6|1690.3|1690.3|1690|14
1581915600000|2020-02-17 05:00:00|1690.5|1690.2|1690.6|1690.3|1690.7|1690.4|1690.2|1689.9|25
1581915900000|2020-02-17 05:05:00|1690.5|1690.2|1690.5|1690.2|1690.7|1690.4|1690.5|1690.2|12
1581916200000|2020-02-17 05:10:00|1690.6|1690.3|1691|1690.7|1691.1|1690.8|1690.5|1690.2|20
1581916500000|2020-02-17 05:15:00|1691.1|1690.8|1691.3|1691|1691.4|1691.1|1691|1690.7|30
1581916800000|2020-02-17 05:20:00|1691.2|1690.9|1691.2|1690.9|1691.3|1691|1690.9|1690.6|20
1581917100000|2020-02-17 05:25:00|1691.3|1691|1691.5|1691.2|1691.6|1691.3|1690.9|1690.6|53
1581917400000|2020-02-17 05:30:00|1691.6|1691.3|1691.3|1691|1691.7|1691.4|1691.1|1690.8|32
1581917700000|2020-02-17 05:35:00|1691.2|1690.9|1691.6|1691.3|1691.6|1691.3|1691.1|1690.8|24
1581918000000|2020-02-17 05:40:00|1691.5|1691.2|1691.4|1691.1|1691.9|1691.6|1691.4|1691.1|56
1581918300000|2020-02-17 05:45:00|1691.5|1691.2|1691.4|1691.1|1691.7|1691.4|1691.4|1691.1|18
1581918600000|2020-02-17 05:50:00|1691.3|1691|1691.3|1691|1691.6|1691.3|1691.2|1690.9|20
1581918900000|2020-02-17 05:55:00|1691.2|1690.9|1691.5|1691.2|1691.8|1691.5|1691.2|1690.9|42
1581919200000|2020-02-17 06:00:00|1691.6|1691.3|1690.9|1690.6|1691.6|1691.3|1690.7|1690.4|48
1581919500000|2020-02-17 06:05:00|1691|1690.7|1691.3|1691|1691.4|1691.1|1690.7|1690.4|33
1581919800000|2020-02-17 06:10:00|1691.2|1690.9|1691.9|1691.6|1692|1691.7|1691.2|1690.9|15
1581920100000|2020-02-17 06:15:00|1691.8|1691.5|1692.6|1692.3|1693|1692.7|1691.6|1691.3|154
1581920400000|2020-02-17 06:20:00|1692.7|1692.4|1691.7|1691.4|1692.7|1692.4|1691.6|1691.3|123
1581920700000|2020-02-17 06:25:00|1691.8|1691.5|1691.7|1691.4|1691.9|1691.6|1691.3|1691|78
1581921000000|2020-02-17 06:30:00|1691.6|1691.3|1691.4|1691.1|1691.6|1691.3|1691.2|1690.9|32
1581921300000|2020-02-17 06:35:00|1691.3|1691|1691.4|1691.1|1691.5|1691.2|1691|1690.7|27
1581921600000|2020-02-17 06:40:00|1691.5|1691.2|1691.6|1691.3|1691.8|1691.5|1691.2|1690.9|20
1581921900000|2020-02-17 06:45:00|1691.7|1691.4|1691.3|1691|1691.7|1691.4|1691.1|1690.8|9
1581922200000|2020-02-17 06:50:00|1691.2|1690.9|1691.3|1691|1691.4|1691.1|1691|1690.7|17
1581922500000|2020-02-17 06:55:00|1691.2|1690.9|1691.3|1691|1691.4|1691.1|1691.1|1690.8|14
1581922800000|2020-02-17 07:00:00|1691.5|1691.2|1691|1690.7|1691.5|1691.2|1690.5|1690.2|97
1581923100000|2020-02-17 07:05:00|1690.9|1690.6|1690.9|1690.6|1691.1|1690.8|1690.6|1690.3|44
1581923400000|2020-02-17 07:10:00|1691|1690.7|1690.7|1690.4|1691|1690.7|1690.5|1690.2|33
1581923700000|2020-02-17 07:15:00|1690.8|1690.5|1690.2|1689.9|1690.9|1690.6|1690.1|1689.8|63
1581924000000|2020-02-17 07:20:00|1690.3|1690|1690.4|1690.1|1690.5|1690.2|1690.2|1689.9|27
1581924300000|2020-02-17 07:25:00|1690.3|1690|1690.2|1689.9|1690.5|1690.2|1690.1|1689.8|11
1581924600000|2020-02-17 07:30:00|1690.3|1690|1690.5|1690.2|1690.8|1690.5|1690|1689.7|53
1581924900000|2020-02-17 07:35:00|1690.4|1690.1|1690.4|1690.1|1690.8|1690.5|1690.2|1689.9|22
1581925200000|2020-02-17 07:40:00|1690.3|1690|1690.4|1690.1|1690.5|1690.2|1690.1|1689.8|21
1581925500000|2020-02-17 07:45:00|1690.3|1690|1690.6|1690.3|1690.9|1690.6|1690.3|1690|35
1581925800000|2020-02-17 07:50:00|1690.7|1690.4|1690.6|1690.3|1690.9|1690.6|1690.4|1690.1|20
1581926100000|2020-02-17 07:55:00|1690.7|1690.4|1690.6|1690.3|1691.2|1690.9|1690.5|1690.2|60
1581926400000|2020-02-17 08:00:00|1690.7|1690.4|1690.3|1690|1691|1690.7|1690.2|1689.9|102
1581926700000|2020-02-17 08:05:00|1690.4|1690.1|1690.8|1690.5|1691.3|1691|1690.2|1689.9|135
1581927000000|2020-02-17 08:10:00|1690.7|1690.4|1691.1|1690.8|1691.6|1691.3|1690.7|1690.4|98
1581927300000|2020-02-17 08:15:00|1691.2|1690.9|1692.3|1692|1692.6|1692.3|1691.2|1690.9|282
1581927600000|2020-02-17 08:20:00|1692.4|1692.1|1692.2|1691.9|1692.5|1692.2|1691.8|1691.5|97
1581927900000|2020-02-17 08:25:00|1692.1|1691.8|1691.4|1691.1|1692.2|1691.9|1691.2|1690.9|46
1581928200000|2020-02-17 08:30:00|1691.5|1691.2|1691.2|1690.9|1692|1691.7|1691.1|1690.8|45
1581928500000|2020-02-17 08:35:00|1691.3|1691|1690.3|1690|1691.3|1691|1690.2|1689.9|80
1581928800000|2020-02-17 08:40:00|1690.2|1689.9|1690.1|1689.8|1690.3|1690|1689.2|1688.9|225
1581929100000|2020-02-17 08:45:00|1690|1689.7|1690.2|1689.9|1690.3|1690|1689.7|1689.4|221
1581929400000|2020-02-17 08:50:00|1690.1|1689.8|1690.3|1690|1690.6|1690.3|1689.8|1689.5|108
1581929700000|2020-02-17 08:55:00|1690.2|1689.9|1690.3|1690|1690.4|1690.1|1689.7|1689.4|69
1581930000000|2020-02-17 09:00:00|1690.4|1690.1|1690.2|1689.9|1690.4|1690.1|1689.8|1689.5|47
1581930300000|2020-02-17 09:05:00|1690.1|1689.8|1690.3|1690|1690.5|1690.2|1690|1689.7|183
1581930600000|2020-02-17 09:10:00|1690.4|1690.1|1690.4|1690.1|1690.7|1690.4|1690.2|1689.9|53
1581930900000|2020-02-17 09:15:00|1690.5|1690.2|1690.9|1690.6|1691|1690.7|1690.4|1690.1|40
1581931200000|2020-02-17 09:20:00|1691|1690.7|1690.7|1690.4|1691|1690.7|1690.4|1690.1|27
1581931500000|2020-02-17 09:25:00|1690.8|1690.5|1690.7|1690.4|1690.8|1690.5|1690.4|1690.1|30
1581931800000|2020-02-17 09:30:00|1690.6|1690.3|1690.8|1690.5|1690.9|1690.6|1690.4|1690.1|69
1581932100000|2020-02-17 09:35:00|1690.7|1690.4|1690.9|1690.6|1690.9|1690.6|1690.6|1690.3|18
1581932400000|2020-02-17 09:40:00|1690.8|1690.5|1691|1690.7|1691.2|1690.9|1690.8|1690.5|24
1581932700000|2020-02-17 09:45:00|1691.1|1690.8|1691.5|1691.2|1691.7|1691.4|1691.1|1690.8|71
1581933000000|2020-02-17 09:50:00|1691.4|1691.1|1690.9|1690.6|1691.5|1691.2|1690.9|1690.6|12
1581933300000|2020-02-17 09:55:00|1690.8|1690.5|1691.4|1691.1|1691.5|1691.2|1690.7|1690.4|17
1581933600000|2020-02-17 10:00:00|1691.3|1691|1691.4|1691.1|1691.5|1691.2|1691.1|1690.8|25
1581933900000|2020-02-17 10:05:00|1691.3|1691|1691.7|1691.4|1691.8|1691.5|1691.2|1690.9|20
1581934200000|2020-02-17 10:10:00|1691.8|1691.5|1691.3|1691|1691.9|1691.6|1691.3|1691|23
1581934500000|2020-02-17 10:15:00|1691.4|1691.1|1691.3|1691|1691.7|1691.4|1691.3|1691|34
1581934800000|2020-02-17 10:20:00|1691.4|1691.1|1691.3|1691|1691.5|1691.2|1691.1|1690.8|19
1581935100000|2020-02-17 10:25:00|1691.4|1691.1|1691|1690.7|1691.4|1691.1|1690.8|1690.5|27
1581935400000|2020-02-17 10:30:00|1690.9|1690.6|1691|1690.7|1691.1|1690.8|1690.8|1690.5|15
1581935700000|2020-02-17 10:35:00|1690.9|1690.6|1690.8|1690.5|1691|1690.7|1690.6|1690.3|21
1581936000000|2020-02-17 10:40:00|1690.7|1690.4|1690.8|1690.5|1691|1690.7|1690.7|1690.4|47
1581936300000|2020-02-17 10:45:00|1690.7|1690.4|1691.1|1690.8|1691.2|1690.9|1690.7|1690.4|6
1581936600000|2020-02-17 10:50:00|1691|1690.7|1691|1690.7|1691.1|1690.8|1690.8|1690.5|42
1581936900000|2020-02-17 10:55:00|1691.1|1690.8|1691.2|1690.9|1691.3|1691|1691|1690.7|49
1581937200000|2020-02-17 11:00:00|1691.3|1691|1691.6|1691.3|1691.6|1691.3|1691.2|1690.9|71
1581937500000|2020-02-17 11:05:00|1691.5|1691.2|1691.5|1691.2|1691.7|1691.4|1691.5|1691.2|19
1581937800000|2020-02-17 11:10:00|1691.6|1691.3|1691.6|1691.3|1691.7|1691.4|1691.5|1691.2|8
1581938100000|2020-02-17 11:15:00|1691.7|1691.4|1691.7|1691.4|1691.9|1691.6|1691.5|1691.2|52
1581938400000|2020-02-17 11:20:00|1691.6|1691.3|1691.4|1691.1|1691.6|1691.3|1691|1690.7|51
1581938700000|2020-02-17 11:25:00|1691.3|1691|1691.3|1691|1691.3|1691|1690.9|1690.6|24
1581939000000|2020-02-17 11:30:00|1691.2|1690.9|1691.4|1691.1|1691.7|1691.4|1691.2|1690.9|26
1581939300000|2020-02-17 11:35:00|1691.5|1691.2|1691.2|1690.9|1691.5|1691.2|1690.9|1690.6|25
1581939600000|2020-02-17 11:40:00|1691.3|1691|1691.7|1691.4|1692|1691.7|1691.2|1690.9|30
1581939900000|2020-02-17 11:45:00|1691.6|1691.3|1691.7|1691.4|1691.7|1691.4|1691.4|1691.1|17
1581940200000|2020-02-17 11:50:00|1691.6|1691.3|1691.4|1691.1|1691.6|1691.3|1691.4|1691.1|12
1581940500000|2020-02-17 11:55:00|1691.5|1691.2|1691.9|1691.6|1691.9|1691.6|1691.4|1691.1|35
1581940800000|2020-02-17 12:00:00|1692|1691.7|1691.6|1691.3|1692|1691.7|1691.5|1691.2|10
1581941100000|2020-02-17 12:05:00|1691.5|1691.2|1691.5|1691.2|1691.7|1691.4|1691.3|1691|12
1581941400000|2020-02-17 12:10:00|1691.4|1691.1|1690.9|1690.6|1691.4|1691.1|1690.6|1690.3|25
1581941700000|2020-02-17 12:15:00|1690.8|1690.5|1691.2|1690.9|1691.2|1690.9|1690.8|1690.5|12
1581942000000|2020-02-17 12:20:00|1691.1|1690.8|1691|1690.7|1691.3|1691|1691|1690.7|17
1581942300000|2020-02-17 12:25:00|1690.9|1690.6|1691|1690.7|1691.3|1691|1690.9|1690.6|12
1581942600000|2020-02-17 12:30:00|1691.1|1690.8|1689.5|1689.2|1691.3|1691|1689.5|1689.2|186
1581942900000|2020-02-17 12:35:00|1689.6|1689.3|1690.4|1690.1|1690.6|1690.3|1689.3|1689|93
1581943200000|2020-02-17 12:40:00|1690.5|1690.2|1690.3|1690|1690.7|1690.4|1690.3|1690|16
1581943500000|2020-02-17 12:45:00|1690.2|1689.9|1690.4|1690.1|1690.5|1690.2|1690.2|1689.9|10
1581943800000|2020-02-17 12:50:00|1690.5|1690.2|1690.6|1690.3|1690.7|1690.4|1690.3|1690|17
1581944100000|2020-02-17 12:55:00|1690.7|1690.4|1690.6|1690.3|1690.8|1690.5|1690.4|1690.1|20
1581944400000|2020-02-17 13:00:00|1690.5|1690.2|1690.5|1690.2|1690.6|1690.3|1690.4|1690.1|56
1581944700000|2020-02-17 13:05:00|1690.6|1690.3|1690.3|1690|1690.7|1690.4|1690|1689.7|24
1581945000000|2020-02-17 13:10:00|1690.1|1689.8|1690.4|1690.1|1690.4|1690.1|1690|1689.7|30
1581945300000|2020-02-17 13:15:00|1690.3|1690|1690|1689.7|1690.4|1690.1|1690|1689.7|26
1581945600000|2020-02-17 13:20:00|1690.1|1689.8|1689.9|1689.6|1690.3|1690|1689.8|1689.5|24
1581945900000|2020-02-17 13:25:00|1690|1689.7|1690.4|1690.1|1690.5|1690.2|1689.9|1689.6|37
1581946200000|2020-02-17 13:30:00|1690.3|1690|1690.2|1689.9|1690.4|1690.1|1690.2|1689.9|26
1581946500000|2020-02-17 13:35:00|1690.3|1690|1690.7|1690.4|1690.7|1690.4|1690.2|1689.9|17
1581946800000|2020-02-17 13:40:00|1690.8|1690.5|1690.1|1689.8|1690.8|1690.5|1690|1689.7|76
1581947100000|2020-02-17 13:45:00|1690|1689.7|1690.2|1689.9|1690.2|1689.9|1689.8|1689.5|32
1581947400000|2020-02-17 13:50:00|1690.1|1689.8|1690.2|1689.9|1690.3|1690|1689.9|1689.6|35
1581947700000|2020-02-17 13:55:00|1690.3|1690|1690.1|1689.8|1690.3|1690|1689.8|1689.5|48
1581948000000|2020-02-17 14:00:00|1690|1689.7|1689.5|1689.2|1690.1|1689.8|1689.5|1689.2|33
1581948300000|2020-02-17 14:05:00|1689.6|1689.3|1689.3|1689|1689.7|1689.4|1689.2|1688.9|33
1581948600000|2020-02-17 14:10:00|1689.2|1688.9|1689.2|1688.9|1689.5|1689.2|1689|1688.7|182
1581948900000|2020-02-17 14:15:00|1689.1|1688.8|1689|1688.7|1689.3|1689|1688.9|1688.6|58
1581949200000|2020-02-17 14:20:00|1689.1|1688.8|1689.1|1688.8|1689.3|1689|1689|1688.7|43
1581949500000|2020-02-17 14:25:00|1689|1688.7|1689.4|1689.1|1689.5|1689.2|1689|1688.7|98
1581949800000|2020-02-17 14:30:00|1689.5|1689.2|1691|1690.7|1691.1|1690.8|1689.5|1689.2|338
1581950100000|2020-02-17 14:35:00|1691.1|1690.8|1691|1690.7|1691.2|1690.9|1690.8|1690.5|121
1581950400000|2020-02-17 14:40:00|1691.1|1690.8|1691.1|1690.8|1691.4|1691.1|1690.9|1690.6|187
1581950700000|2020-02-17 14:45:00|1691.2|1690.9|1689|1688.7|1691.2|1690.9|1688.9|1688.6|319
1581951000000|2020-02-17 14:50:00|1688.9|1688.6|1689|1688.7|1689.5|1689.2|1688.9|1688.6|176
1581951300000|2020-02-17 14:55:00|1689.1|1688.8|1688.8|1688.5|1689.6|1689.3|1688.4|1688.1|529
1581951600000|2020-02-17 15:00:00|1688.7|1688.4|1688.3|1688|1688.9|1688.6|1688|1687.7|412
1581951900000|2020-02-17 15:05:00|1688.2|1687.9|1689.3|1689|1689.3|1689|1688.2|1687.9|251
1581952200000|2020-02-17 15:10:00|1689.2|1688.9|1689.2|1688.9|1689.7|1689.4|1689.1|1688.8|97
1581952500000|2020-02-17 15:15:00|1689.3|1689|1689.3|1689|1689.4|1689.1|1689.2|1688.9|57
1581952800000|2020-02-17 15:20:00|1689.4|1689.1|1689.6|1689.3|1689.6|1689.3|1689|1688.7|91
1581953100000|2020-02-17 15:25:00|1689.7|1689.4|1689.5|1689.2|1689.8|1689.5|1689.3|1689|76
1581953400000|2020-02-17 15:30:00|1689.6|1689.3|1689.1|1688.8|1689.9|1689.6|1689.1|1688.8|123
1581953700000|2020-02-17 15:35:00|1689.2|1688.9|1689.1|1688.8|1689.2|1688.9|1689|1688.7|89
1581954000000|2020-02-17 15:40:00|1689|1688.7|1689.6|1689.3|1689.6|1689.3|1689|1688.7|73
1581954300000|2020-02-17 15:45:00|1689.7|1689.4|1690.2|1689.9|1690.6|1690.3|1689.7|1689.4|102
1581954600000|2020-02-17 15:50:00|1690.1|1689.8|1689.8|1689.5|1690.2|1689.9|1689.7|1689.4|45
1581954900000|2020-02-17 15:55:00|1689.9|1689.6|1689.8|1689.5|1690|1689.7|1689.7|1689.4|73
1581955200000|2020-02-17 16:00:00|1689.9|1689.6|1690.1|1689.8|1690.1|1689.8|1689.7|1689.4|68
1581955500000|2020-02-17 16:05:00|1690|1689.7|1690.2|1689.9|1690.3|1690|1689.7|1689.4|77
1581955800000|2020-02-17 16:10:00|1690.1|1689.8|1689.8|1689.5|1690.2|1689.9|1689.8|1689.5|68
1581956100000|2020-02-17 16:15:00|1689.7|1689.4|1689.5|1689.2|1689.7|1689.4|1689.4|1689.1|118
1581956400000|2020-02-17 16:20:00|1689.6|1689.3|1689.9|1689.6|1690|1689.7|1689.4|1689.1|75
1581956700000|2020-02-17 16:25:00|1690|1689.7|1690.8|1690.5|1690.8|1690.5|1689.9|1689.6|50
1581957000000|2020-02-17 16:30:00|1690.9|1690.6|1690.8|1690.5|1690.9|1690.6|1690.6|1690.3|71
1581957300000|2020-02-17 16:35:00|1690.7|1690.4|1690.5|1690.2|1690.8|1690.5|1690.3|1690|97
1581957600000|2020-02-17 16:40:00|1690.6|1690.3|1690.5|1690.2|1690.8|1690.5|1690.4|1690.1|36
1581957900000|2020-02-17 16:45:00|1690.4|1690.1|1690.2|1689.9|1690.4|1690.1|1690.1|1689.8|33
1581958200000|2020-02-17 16:50:00|1690.1|1689.8|1689.4|1689.1|1690.2|1689.9|1689.4|1689.1|66
1581958500000|2020-02-17 16:55:00|1689.5|1689.2|1689.7|1689.4|1689.9|1689.6|1689.3|1689|112
1581958800000|2020-02-17 17:00:00|1689.8|1689.5|1689.6|1689.3|1690.1|1689.8|1689.6|1689.3|61
1581959100000|2020-02-17 17:05:00|1689.5|1689.2|1689.4|1689.1|1689.6|1689.3|1689.3|1689|39
1581959400000|2020-02-17 17:10:00|1689.3|1689|1688.9|1688.6|1689.4|1689.1|1688.9|1688.6|85
1581959700000|2020-02-17 17:15:00|1689|1688.7|1689|1688.7|1689.1|1688.8|1688.8|1688.5|57
1581960000000|2020-02-17 17:20:00|1689.1|1688.8|1689.2|1688.9|1689.3|1689|1689|1688.7|95
1581960300000|2020-02-17 17:25:00|1689.1|1688.8|1688.2|1687.9|1689.1|1688.8|1688.2|1687.9|150
1581960600000|2020-02-17 17:30:00|1688.3|1688|1688.7|1688.4|1688.7|1688.4|1688.2|1687.9|110
1581960900000|2020-02-17 17:35:00|1688.6|1688.3|1688.6|1688.3|1689|1688.7|1688.6|1688.3|36
1581961200000|2020-02-17 17:40:00|1688.7|1688.4|1689|1688.7|1689.1|1688.8|1688.7|1688.4|58
1581961500000|2020-02-17 17:45:00|1689.1|1688.8|1689|1688.7|1689.3|1689|1688.9|1688.6|66
1581961800000|2020-02-17 17:50:00|1689.1|1688.8|1689.5|1689.2|1689.7|1689.4|1689|1688.7|39
1581962100000|2020-02-17 17:55:00|1689.4|1689.1|1688.7|1688.4|1689.6|1689.3|1688.7|1688.4|146
1581962400000|2020-02-17 18:00:00|1689.6|1688.8|1689.6|1688.8|1689.6|1688.8|1689.6|1688.8|0
1581962700000|2020-02-17 18:05:00|1689.7|1688.9|1689.7|1688.9|1689.7|1688.9|1689.7|1688.9|0
1581963000000|2020-02-17 18:10:00|1689.6|1688.8|1689.6|1688.8|1689.6|1688.8|1689.6|1688.8|0
1581963900000|2020-02-17 18:25:00|1689.7|1688.9|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581964200000|2020-02-17 18:30:00|1689.8|1689|1689.8|1689|1690|1689.2|1689.7|1688.9|0
1581964500000|2020-02-17 18:35:00|1690|1689.2|1690|1689.2|1690|1689.2|1690|1689.2|0
1581965400000|2020-02-17 18:50:00|1689.9|1689.1|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581965700000|2020-02-17 18:55:00|1689.8|1689|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581967500000|2020-02-17 19:25:00|1689.5|1688.7|1689.5|1688.7|1689.5|1688.7|1689.4|1688.6|0
1581967800000|2020-02-17 19:30:00|1689.6|1688.8|1689.7|1688.9|1689.7|1688.9|1689.4|1688.6|0
1581968400000|2020-02-17 19:40:00|1689.6|1688.8|1689.7|1688.9|1689.7|1688.9|1689.5|1688.7|0
1581969300000|2020-02-17 19:55:00|1689.9|1689.1|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581972300000|2020-02-17 20:45:00|1689.9|1689.1|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581972600000|2020-02-17 20:50:00|1689.8|1689|1689.7|1688.9|1690|1689.2|1689.7|1688.9|0
1581973800000|2020-02-17 21:10:00|1689.6|1688.8|1689.1|1688.3|1689.6|1688.8|1689.1|1688.3|0
1581974100000|2020-02-17 21:15:00|1689|1688.2|1688.5|1687.7|1689|1688.2|1688.3|1687.5|0
1581974400000|2020-02-17 21:20:00|1688.6|1687.8|1688.6|1687.8|1688.6|1687.8|1688.6|1687.8|0
1581974700000|2020-02-17 21:25:00|1688.7|1687.9|1688.7|1687.9|1688.7|1687.9|1688.7|1687.9|0
1581975000000|2020-02-17 21:30:00|1688.8|1688|1688.8|1688|1688.8|1688|1688.8|1688|0
1581975300000|2020-02-17 21:35:00|1688.7|1687.9|1688.5|1687.7|1688.7|1687.9|1688.5|1687.7|0
1581975900000|2020-02-17 21:45:00|1688.4|1687.6|1688.4|1687.6|1688.4|1687.6|1688.4|1687.6|0
1581976500000|2020-02-17 21:55:00|1688.2|1687.4|1688.2|1687.4|1688.2|1687.4|1688.2|1687.4|0
1581976800000|2020-02-17 22:00:00|1688|1687.2|1687.9|1687.1|1688|1687.2|1687.9|1687.1|0
1581977700000|2020-02-17 22:15:00|1687.8|1687|1687.8|1687|1687.8|1687|1687.8|1687|0
1581979800000|2020-02-17 22:50:00|1687.7|1686.9|1687.3|1686.5|1687.7|1686.9|1687.3|1686.5|0
1581980100000|2020-02-17 22:55:00|1687.2|1686.4|1686.1|1685.3|1687.2|1686.4|1686.1|1685.3|0
1581980400000|2020-02-17 23:00:00|1684.9|1684.6|1682.3|1682|1685.2|1684.9|1680.7|1680.4|582
1581980700000|2020-02-17 23:05:00|1682.2|1681.9|1681.9|1681.6|1683|1682.7|1681|1680.7|232
1581981000000|2020-02-17 23:10:00|1682|1681.7|1681.9|1681.6|1682.5|1682.2|1681.1|1680.8|78
1581981300000|2020-02-17 23:15:00|1682|1681.7|1682.4|1682.1|1682.5|1682.2|1681.8|1681.5|92
1581981600000|2020-02-17 23:20:00|1682.5|1682.2|1681.8|1681.5|1682.9|1682.6|1681.5|1681.2|184
1581981900000|2020-02-17 23:25:00|1681.9|1681.6|1682.4|1682.1|1682.9|1682.6|1681.8|1681.5|182
1581982200000|2020-02-17 23:30:00|1682.5|1682.2|1683.6|1683.3|1683.7|1683.4|1682.5|1682.2|81
1581982500000|2020-02-17 23:35:00|1683.7|1683.4|1683.4|1683.1|1683.8|1683.5|1683.4|1683.1|64
1581982800000|2020-02-17 23:40:00|1683.5|1683.2|1684.1|1683.8|1684.1|1683.8|1683.5|1683.2|34
1581983100000|2020-02-17 23:45:00|1683.9|1683.6|1683.3|1683|1684.1|1683.8|1683.1|1682.8|65
1581983400000|2020-02-17 23:50:00|1683.4|1683.1|1683.7|1683.4|1683.9|1683.6|1683.1|1682.8|27
1581983700000|2020-02-17 23:55:00|1683.6|1683.3|1683.7|1683.4|1683.9|1683.6|1683.3|1683|34
1581984000000|2020-02-18 00:00:00|1683.8|1683.5|1683|1682.7|1683.8|1683.5|1683|1682.7|30
1581984300000|2020-02-18 00:05:00|1683.1|1682.8|1683.2|1682.9|1683.3|1683|1682.8|1682.5|72
1581984600000|2020-02-18 00:10:00|1683.1|1682.8|1683.3|1683|1683.9|1683.6|1683.1|1682.8|82
1581984900000|2020-02-18 00:15:00|1683.4|1683.1|1683.5|1683.2|1683.6|1683.3|1683.1|1682.8|50
1581985200000|2020-02-18 00:20:00|1683.4|1683.1|1683|1682.7|1683.5|1683.2|1682.3|1682|74
1581985500000|2020-02-18 00:25:00|1682.9|1682.6|1683.5|1683.2|1683.7|1683.4|1682.9|1682.6|66
1581985800000|2020-02-18 00:30:00|1683.4|1683.1|1683.7|1683.4|1683.9|1683.6|1683.2|1682.9|52
1581986100000|2020-02-18 00:35:00|1683.8|1683.5|1683.5|1683.2|1683.8|1683.5|1683.3|1683|23
1581986400000|2020-02-18 00:40:00|1683.4|1683.1|1682.9|1682.6|1683.5|1683.2|1682.8|1682.5|29
1581986700000|2020-02-18 00:45:00|1682.8|1682.5|1682.6|1682.3|1683.3|1683|1682.5|1682.2|69
1581987000000|2020-02-18 00:50:00|1682.7|1682.4|1683.4|1683.1|1683.5|1683.2|1682.6|1682.3|47
1581987300000|2020-02-18 00:55:00|1683.2|1682.9|1682.2|1681.9|1683.3|1683|1681.7|1681.4|138
1581987600000|2020-02-18 01:00:00|1682.1|1681.8|1682.2|1681.9|1682.9|1682.6|1681.8|1681.5|137
1581987900000|2020-02-18 01:05:00|1682.1|1681.8|1680.6|1680.3|1682.1|1681.8|1680.3|1680|366
1581988200000|2020-02-18 01:10:00|1680.5|1680.2|1680.4|1680.1|1681|1680.7|1680.3|1680|100
1581988500000|2020-02-18 01:15:00|1680.5|1680.2|1681.4|1681.1|1681.6|1681.3|1680.2|1679.9|67
1581988800000|2020-02-18 01:20:00|1681.5|1681.2|1681.4|1681.1|1681.7|1681.4|1681|1680.7|65
1581989100000|2020-02-18 01:25:00|1681.5|1681.2|1682.2|1681.9|1682.3|1682|1681.4|1681.1|92
1581989400000|2020-02-18 01:30:00|1682.3|1682|1681.8|1681.5|1682.6|1682.3|1681.6|1681.3|79
1581989700000|2020-02-18 01:35:00|1681.7|1681.4|1681.1|1680.8|1682|1681.7|1681.1|1680.8|49
1581990000000|2020-02-18 01:40:00|1681|1680.7|1681.2|1680.9|1681.4|1681.1|1680.8|1680.5|99
1581990300000|2020-02-18 01:45:00|1681.1|1680.8|1680.6|1680.3|1681.1|1680.8|1680.3|1680|105
1581990600000|2020-02-18 01:50:00|1680.5|1680.2|1681.4|1681.1|1681.5|1681.2|1680.4|1680.1|43
1581990900000|2020-02-18 01:55:00|1681.3|1681|1681.4|1681.1|1681.5|1681.2|1681.2|1680.9|17
1581991200000|2020-02-18 02:00:00|1681.3|1681|1681.9|1681.6|1682.1|1681.8|1680.7|1680.4|82
1581991500000|2020-02-18 02:05:00|1682|1681.7|1681.9|1681.6|1682.1|1681.8|1681.5|1681.2|28
1581991800000|2020-02-18 02:10:00|1682|1681.7|1681.3|1681|1682|1681.7|1681.2|1680.9|31
1581992100000|2020-02-18 02:15:00|1681.2|1680.9|1681.5|1681.2|1681.5|1681.2|1681|1680.7|23
1581992400000|2020-02-18 02:20:00|1681.4|1681.1|1681|1680.7|1681.5|1681.2|1680.9|1680.6|25
1581992700000|2020-02-18 02:25:00|1681.1|1680.8|1680.5|1680.2|1681.1|1680.8|1680.4|1680.1|147
1581993000000|2020-02-18 02:30:00|1680.4|1680.1|1680.3|1680|1680.6|1680.3|1679.8|1679.5|93
1581993300000|2020-02-18 02:35:00|1680.2|1679.9|1680|1679.7|1680.6|1680.3|1679.8|1679.5|55
1581993600000|2020-02-18 02:40:00|1679.9|1679.6|1680|1679.7|1680.3|1680|1679.8|1679.5|47
1581993900000|2020-02-18 02:45:00|1679.9|1679.6|1679.6|1679.3|1680|1679.7|1679.3|1679|139
1581994200000|2020-02-18 02:50:00|1679.7|1679.4|1678.7|1678.4|1679.8|1679.5|1678.5|1678.2|259
1581994500000|2020-02-18 02:55:00|1678.8|1678.5|1678.6|1678.3|1678.9|1678.6|1677.8|1677.5|135
1581994800000|2020-02-18 03:00:00|1678.7|1678.4|1679.4|1679.1|1679.6|1679.3|1678.3|1678|103
1581995100000|2020-02-18 03:05:00|1679.5|1679.2|1679.6|1679.3|1679.8|1679.5|1679.2|1678.9|30
1581995400000|2020-02-18 03:10:00|1679.5|1679.2|1679.7|1679.4|1679.9|1679.6|1679.4|1679.1|38
1581995700000|2020-02-18 03:15:00|1679.8|1679.5|1679.6|1679.3|1679.8|1679.5|1679.4|1679.1|52
1581996000000|2020-02-18 03:20:00|1679.5|1679.2|1679.7|1679.4|1679.8|1679.5|1679.1|1678.8|106
1581996300000|2020-02-18 03:25:00|1679.8|1679.5|1680.4|1680.1|1680.4|1680.1|1679.8|1679.5|128
1581996600000|2020-02-18 03:30:00|1680.3|1680|1680.1|1679.8|1680.3|1680|1679.8|1679.5|42
1581996900000|2020-02-18 03:35:00|1680|1679.7|1679.7|1679.4|1680.1|1679.8|1679.7|1679.4|44
1581997200000|2020-02-18 03:40:00|1679.8|1679.5|1679.7|1679.4|1680|1679.7|1679.6|1679.3|48
1581997500000|2020-02-18 03:45:00|1679.6|1679.3|1679.9|1679.6|1679.9|1679.6|1679.6|1679.3|37
1581997800000|2020-02-18 03:50:00|1679.8|1679.5|1679.7|1679.4|1680.1|1679.8|1679.6|1679.3|38
1581998100000|2020-02-18 03:55:00|1679.8|1679.5|1679.8|1679.5|1679.9|1679.6|1679.7|1679.4|24
1581998400000|2020-02-18 04:00:00|1679.7|1679.4|1679.8|1679.5|1679.8|1679.5|1679.5|1679.2|22
1581998700000|2020-02-18 04:05:00|1679.7|1679.4|1679.4|1679.1|1679.8|1679.5|1679.3|1679|36
1581999000000|2020-02-18 04:10:00|1679.5|1679.2|1679.3|1679|1679.5|1679.2|1679.1|1678.8|66
1581999300000|2020-02-18 04:15:00|1679.2|1678.9|1679.7|1679.4|1679.7|1679.4|1679.1|1678.8|73
1581999600000|2020-02-18 04:20:00|1679.8|1679.5|1680.2|1679.9|1680.2|1679.9|1679.6|1679.3|60
1581999900000|2020-02-18 04:25:00|1680.1|1679.8|1679.7|1679.4|1680.2|1679.9|1679.7|1679.4|27
1582000200000|2020-02-18 04:30:00|1679.8|1679.5|1680|1679.7|1680.2|1679.9|1679.7|1679.4|28
1582000500000|2020-02-18 04:35:00|1680.1|1679.8|1680.2|1679.9|1680.3|1680|1680|1679.7|28
1582000800000|2020-02-18 04:40:00|1680.1|1679.8|1680.1|1679.8|1680.2|1679.9|1679.8|1679.5|30
1582001100000|2020-02-18 04:45:00|1680|1679.7|1680.5|1680.2|1680.5|1680.2|1679.9|1679.6|72
1582001400000|2020-02-18 04:50:00|1680.4|1680.1|1680.7|1680.4|1680.7|1680.4|1680.2|1679.9|47
1582001700000|2020-02-18 04:55:00|1680.8|1680.5|1681|1680.7|1681.1|1680.8|1680.5|1680.2|56
1582002000000|2020-02-18 05:00:00|1680.9|1680.6|1680.7|1680.4|1681|1680.7|1680.3|1680|40
1582002300000|2020-02-18 05:05:00|1680.6|1680.3|1680.5|1680.2|1680.8|1680.5|1680.4|1680.1|12
1582002600000|2020-02-18 05:10:00|1680.4|1680.1|1680.6|1680.3|1680.7|1680.4|1680.4|1680.1|15
1582002900000|2020-02-18 05:15:00|1680.5|1680.2|1680.2|1679.9|1680.6|1680.3|1680.1|1679.8|21
1582003200000|2020-02-18 05:20:00|1680.3|1680|1679.9|1679.6|1680.3|1680|1679.7|1679.4|49
1582003500000|2020-02-18 05:25:00|1679.8|1679.5|1680.2|1679.9|1680.2|1679.9|1679.7|1679.4|48
1582003800000|2020-02-18 05:30:00|1680.1|1679.8|1680.2|1679.9|1680.3|1680|1680|1679.7|31
1582004100000|2020-02-18 05:35:00|1680.3|1680|1680.8|1680.5|1680.8|1680.5|1680.2|1679.9|28
1582004400000|2020-02-18 05:40:00|1680.7|1680.4|1680.7|1680.4|1680.9|1680.6|1680.5|1680.2|25
1582004700000|2020-02-18 05:45:00|1680.8|1680.5|1680.6|1680.3|1680.9|1680.6|1680.3|1680|26
1582005000000|2020-02-18 05:50:00|1680.5|1680.2|1680.8|1680.5|1680.9|1680.6|1680.5|1680.2|39
1582005300000|2020-02-18 05:55:00|1680.9|1680.6|1681|1680.7|1681.1|1680.8|1680.6|1680.3|144
1582005600000|2020-02-18 06:00:00|1680.9|1680.6|1680.9|1680.6|1681.4|1681.1|1680.7|1680.4|77
1582005900000|2020-02-18 06:05:00|1680.8|1680.5|1681.3|1681|1681.3|1681|1680.7|1680.4|47
1582006200000|2020-02-18 06:10:00|1681.2|1680.9|1681.4|1681.1|1681.6|1681.3|1681.2|1680.9|61
1582006500000|2020-02-18 06:15:00|1681.3|1681|1681.3|1681|1681.4|1681.1|1680.5|1680.2|43
1582006800000|2020-02-18 06:20:00|1681.4|1681.1|1680.9|1680.6|1681.4|1681.1|1680.8|1680.5|23
1582007100000|2020-02-18 06:25:00|1681|1680.7|1681|1680.7|1681.1|1680.8|1680.8|1680.5|86
1582007400000|2020-02-18 06:30:00|1681.1|1680.8|1681.2|1680.9|1681.3|1681|1680.9|1680.6|93
1582007700000|2020-02-18 06:35:00|1681.3|1681|1681.6|1681.3|1681.7|1681.4|1681|1680.7|223
1582008000000|2020-02-18 06:40:00|1681.7|1681.4|1681.4|1681.1|1681.7|1681.4|1681.3|1681|65
1582008300000|2020-02-18 06:45:00|1681.3|1681|1681.5|1681.2|1681.6|1681.3|1681.2|1680.9|36
1582008600000|2020-02-18 06:50:00|1681.4|1681.1|1681.1|1680.8|1681.7|1681.4|1681|1680.7|80
1582008900000|2020-02-18 06:55:00|1681.2|1680.9|1681.3|1681|1681.3|1681|1680.7|1680.4|87
1582009200000|2020-02-18 07:00:00|1681.2|1680.9|1680.7|1680.4|1681.4|1681.1|1680.3|1680|272
1582009500000|2020-02-18 07:05:00|1680.8|1680.5|1680.8|1680.5|1681|1680.7|1680.3|1680|69
1582009800000|2020-02-18 07:10:00|1680.9|1680.6|1680.2|1679.9|1681|1680.7|1680.1|1679.8|62
1582010100000|2020-02-18 07:15:00|1680.1|1679.8|1680.5|1680.2|1680.6|1680.3|1679.5|1679.2|119
1582010400000|2020-02-18 07:20:00|1680.6|1680.3|1680.4|1680.1|1680.6|1680.3|1680.1|1679.8|128
1582010700000|2020-02-18 07:25:00|1680.5|1680.2|1680.3|1680|1680.8|1680.5|1680.1|1679.8|82
1582011000000|2020-02-18 07:30:00|1680.4|1680.1|1679.6|1679.3|1680.8|1680.5|1679.5|1679.2|148
1582011300000|2020-02-18 07:35:00|1679.5|1679.2|1679.3|1679|1679.7|1679.4|1679.3|1679|204
1582011600000|2020-02-18 07:40:00|1679.2|1678.9|1679.5|1679.2|1679.6|1679.3|1679|1678.7|133
1582011900000|2020-02-18 07:45:00|1679.4|1679.1|1679.2|1678.9|1679.6|1679.3|1678.8|1678.5|129
1582012200000|2020-02-18 07:50:00|1679.3|1679|1677.4|1677.1|1679.3|1679|1677.4|1677.1|551
1582012500000|2020-02-18 07:55:00|1677.5|1677.2|1678.4|1678.1|1678.5|1678.2|1677.5|1677.2|203
1582012800000|2020-02-18 08:00:00|1678.5|1678.2|1680|1679.7|1680.1|1679.8|1678.4|1678.1|344
1582013100000|2020-02-18 08:05:00|1680.1|1679.8|1680.2|1679.9|1680.7|1680.4|1679.4|1679.1|224
1582013400000|2020-02-18 08:10:00|1680.3|1680|1681.6|1681.3|1682.2|1681.9|1680.2|1679.9|338
1582013700000|2020-02-18 08:15:00|1681.7|1681.4|1681|1680.7|1682.4|1682.1|1680.8|1680.5|146
1582014000000|2020-02-18 08:20:00|1681.1|1680.8|1679.4|1679.1|1681.2|1680.9|1679.1|1678.8|376
1582014300000|2020-02-18 08:25:00|1679.3|1679|1679|1678.7|1680|1679.7|1678.9|1678.6|286
1582014600000|2020-02-18 08:30:00|1678.9|1678.6|1680.3|1680|1681.4|1681.1|1678.9|1678.6|246
1582014900000|2020-02-18 08:35:00|1680.2|1679.9|1680.5|1680.2|1680.6|1680.3|1679.7|1679.4|139
1582015200000|2020-02-18 08:40:00|1680.6|1680.3|1680|1679.7|1681|1680.7|1679.5|1679.2|123
1582015500000|2020-02-18 08:45:00|1679.9|1679.6|1679.8|1679.5|1680.9|1680.6|1679.2|1678.9|216
1582015800000|2020-02-18 08:50:00|1679.7|1679.4|1680.6|1680.3|1680.6|1680.3|1679.4|1679.1|49
1582016100000|2020-02-18 08:55:00|1680.5|1680.2|1680.8|1680.5|1681.1|1680.8|1680.5|1680.2|84
1582016400000|2020-02-18 09:00:00|1680.9|1680.6|1679.6|1679.3|1681|1680.7|1679|1678.7|223
1582016700000|2020-02-18 09:05:00|1679.5|1679.2|1679.7|1679.4|1679.9|1679.6|1679.3|1679|109
1582017000000|2020-02-18 09:10:00|1679.5|1679.2|1677.6|1677.3|1679.8|1679.5|1677.5|1677.2|176
1582017300000|2020-02-18 09:15:00|1677.5|1677.2|1678.4|1678.1|1678.4|1678.1|1677.4|1677.1|146
1582017600000|2020-02-18 09:20:00|1678.3|1678|1678.2|1677.9|1678.5|1678.2|1677.7|1677.4|71
1582017900000|2020-02-18 09:25:00|1678.1|1677.8|1678.8|1678.5|1678.9|1678.6|1678.1|1677.8|105
1582018200000|2020-02-18 09:30:00|1678.9|1678.6|1678.8|1678.5|1679.1|1678.8|1678.3|1678|73
1582018500000|2020-02-18 09:35:00|1678.9|1678.6|1678.8|1678.5|1679|1678.7|1678|1677.7|37
1582018800000|2020-02-18 09:40:00|1678.9|1678.6|1679.2|1678.9|1679.6|1679.3|1678.7|1678.4|80
1582019100000|2020-02-18 09:45:00|1679.1|1678.8|1679.3|1679|1679.6|1679.3|1679|1678.7|35
1582019400000|2020-02-18 09:50:00|1679.2|1678.9|1679.5|1679.2|1679.6|1679.3|1678.8|1678.5|37
1582019700000|2020-02-18 09:55:00|1679.4|1679.1|1679.4|1679.1|1679.8|1679.5|1679.2|1678.9|31
1582020000000|2020-02-18 10:00:00|1679.5|1679.2|1678.7|1678.4|1679.6|1679.3|1678.5|1678.2|122
1582020300000|2020-02-18 10:05:00|1678.8|1678.5|1679.9|1679.6|1680.1|1679.8|1678.7|1678.4|102
1582020600000|2020-02-18 10:10:00|1680|1679.7|1680.2|1679.9|1680.7|1680.4|1679.9|1679.6|96
1582020900000|2020-02-18 10:15:00|1680.3|1680|1681.3|1681|1681.6|1681.3|1680.2|1679.9|157
1582021200000|2020-02-18 10:20:00|1681.2|1680.9|1680.7|1680.4|1681.4|1681.1|1680.6|1680.3|80
1582021500000|2020-02-18 10:25:00|1680.8|1680.5|1680|1679.7|1681|1680.7|1680|1679.7|192
1582021800000|2020-02-18 10:30:00|1680.1|1679.8|1681.1|1680.8|1682.4|1682.1|1680.1|1679.8|335
1582022100000|2020-02-18 10:35:00|1681.2|1680.9|1681.2|1680.9|1681.5|1681.2|1680.6|1680.3|97
1582022400000|2020-02-18 10:40:00|1681.3|1681|1681.6|1681.3|1681.9|1681.6|1681|1680.7|42
1582022700000|2020-02-18 10:45:00|1681.7|1681.4|1681.1|1680.8|1682|1681.7|1681|1680.7|71
1582023000000|2020-02-18 10:50:00|1681.2|1680.9|1681.9|1681.6|1682|1681.7|1681.1|1680.8|59
1582023300000|2020-02-18 10:55:00|1682|1681.7|1681.9|1681.6|1682.6|1682.3|1681.7|1681.4|90
1582023600000|2020-02-18 11:00:00|1682|1681.7|1681.5|1681.2|1682.1|1681.8|1681|1680.7|135
1582023900000|2020-02-18 11:05:00|1681.4|1681.1|1681.3|1681|1681.8|1681.5|1681.2|1680.9|45
1582024200000|2020-02-18 11:10:00|1681.4|1681.1|1681.4|1681.1|1681.7|1681.4|1681.2|1680.9|83
1582024500000|2020-02-18 11:15:00|1681.2|1680.9|1681.8|1681.5|1681.9|1681.6|1681.1|1680.8|83
1582024800000|2020-02-18 11:20:00|1681.7|1681.4|1681.7|1681.4|1681.9|1681.6|1681.5|1681.2|40
1582025100000|2020-02-18 11:25:00|1681.6|1681.3|1682.3|1682|1682.4|1682.1|1681.4|1681.1|86
1582025400000|2020-02-18 11:30:00|1682.4|1682.1|1681.4|1681.1|1682.4|1682.1|1681.3|1681|91
1582025700000|2020-02-18 11:35:00|1681.3|1681|1681.1|1680.8|1681.5|1681.2|1681|1680.7|59
1582026000000|2020-02-18 11:40:00|1681|1680.7|1681|1680.7|1681.5|1681.2|1680.7|1680.4|101
1582026300000|2020-02-18 11:45:00|1680.9|1680.6|1681.3|1681|1681.5|1681.2|1680.6|1680.3|108
1582026600000|2020-02-18 11:50:00|1681.2|1680.9|1680.6|1680.3|1681.2|1680.9|1679.8|1679.5|105
1582026900000|2020-02-18 11:55:00|1680.7|1680.4|1680.5|1680.2|1680.7|1680.4|1680|1679.7|80
1582027200000|2020-02-18 12:00:00|1680.6|1680.3|1680.8|1680.5|1681|1680.7|1680.3|1680|134
1582027500000|2020-02-18 12:05:00|1680.7|1680.4|1680.8|1680.5|1681|1680.7|1680.2|1679.9|83
1582027800000|2020-02-18 12:10:00|1680.7|1680.4|1680|1679.7|1681|1680.7|1679.8|1679.5|113
1582028100000|2020-02-18 12:15:00|1680.1|1679.8|1679.8|1679.5|1680.2|1679.9|1679.6|1679.3|124
1582028400000|2020-02-18 12:20:00|1679.9|1679.6|1680.3|1680|1680.4|1680.1|1679.5|1679.2|86
1582028700000|2020-02-18 12:25:00|1680.4|1680.1|1681.1|1680.8|1681.8|1681.5|1680.2|1679.9|264
1582029000000|2020-02-18 12:30:00|1681.2|1680.9|1680.9|1680.6|1681.4|1681.1|1680.8|1680.5|52
1582029300000|2020-02-18 12:35:00|1681|1680.7|1680.9|1680.6|1681.4|1681.1|1680.9|1680.6|112
1582029600000|2020-02-18 12:40:00|1681|1680.7|1681.1|1680.8|1681.2|1680.9|1680.8|1680.5|42
1582029900000|2020-02-18 12:45:00|1681.2|1680.9|1680.3|1680|1681.3|1681|1680.3|1680|92
1582030200000|2020-02-18 12:50:00|1680.4|1680.1|1680.3|1680|1680.7|1680.4|1680.3|1680|75
1582030500000|2020-02-18 12:55:00|1680.4|1680.1|1680.7|1680.4|1681.2|1680.9|1680.3|1680|59
1582030800000|2020-02-18 13:00:00|1680.8|1680.5|1680.7|1680.4|1681|1680.7|1680.5|1680.2|153
1582031100000|2020-02-18 13:05:00|1680.6|1680.3|1680.3|1680|1681|1680.7|1680.2|1679.9|100
1582031400000|2020-02-18 13:10:00|1680.2|1679.9|1681.6|1681.3|1681.8|1681.5|1680.2|1679.9|169
1582031700000|2020-02-18 13:15:00|1681.5|1681.2|1682|1681.7|1682.1|1681.8|1681.3|1681|172
1582032000000|2020-02-18 13:20:00|1682.1|1681.8|1682.6|1682.3|1682.8|1682.5|1681.9|1681.6|296
1582032300000|2020-02-18 13:25:00|1682.5|1682.2|1682.6|1682.3|1682.9|1682.6|1682.2|1681.9|223
1582032600000|2020-02-18 13:30:00|1682.7|1682.4|1682.7|1682.4|1683.4|1683.1|1682.1|1681.8|343
1582032900000|2020-02-18 13:35:00|1682.6|1682.3|1682.3|1682|1683.3|1683|1682.2|1681.9|149
1582033200000|2020-02-18 13:40:00|1682.4|1682.1|1682.5|1682.2|1682.9|1682.6|1682.1|1681.8|132
1582033500000|2020-02-18 13:45:00|1682.4|1682.1|1682.8|1682.5|1683.1|1682.8|1682.2|1681.9|181
1582033800000|2020-02-18 13:50:00|1682.7|1682.4|1682.3|1682|1682.9|1682.6|1682.2|1681.9|88
1582034100000|2020-02-18 13:55:00|1682.2|1681.9|1681.8|1681.5|1682.3|1682|1681.5|1681.2|144
1582034400000|2020-02-18 14:00:00|1681.9|1681.6|1682.1|1681.8|1682.5|1682.2|1681.8|1681.5|130
1582034700000|2020-02-18 14:05:00|1682|1681.7|1682.9|1682.6|1683.1|1682.8|1681.8|1681.5|149
1582035000000|2020-02-18 14:10:00|1683|1682.7|1682.5|1682.2|1683.3|1683|1682.3|1682|142
1582035300000|2020-02-18 14:15:00|1682.6|1682.3|1682.7|1682.4|1682.8|1682.5|1682.4|1682.1|220
1582035600000|2020-02-18 14:20:00|1682.8|1682.5|1682.6|1682.3|1683.2|1682.9|1682.5|1682.2|211
1582035900000|2020-02-18 14:25:00|1682.5|1682.2|1682.4|1682.1|1682.7|1682.4|1681.9|1681.6|344
1582036200000|2020-02-18 14:30:00|1682.6|1682.3|1684.6|1684.3|1685.6|1685.3|1681.5|1681.2|5514
1582036500000|2020-02-18 14:35:00|1684.7|1684.4|1683.7|1683.4|1685.5|1685.2|1682.1|1681.8|3342
1582036800000|2020-02-18 14:40:00|1683.8|1683.5|1685.9|1685.6|1688.1|1687.8|1683.7|1683.4|3406
1582037100000|2020-02-18 14:45:00|1686.1|1685.8|1685.4|1685.1|1687.3|1687|1685.4|1685.1|1687
1582037400000|2020-02-18 14:50:00|1685.3|1685|1684.5|1684.2|1685.6|1685.3|1683.6|1683.3|2112
1582037700000|2020-02-18 14:55:00|1684.6|1684.3|1684.8|1684.5|1685.2|1684.9|1683.1|1682.8|1838
1582038000000|2020-02-18 15:00:00|1684.7|1684.4|1684.4|1684.1|1686.1|1685.8|1683.9|1683.6|2038
1582038300000|2020-02-18 15:05:00|1684.3|1684|1685.5|1685.2|1685.6|1685.3|1682.8|1682.5|2159
1582038600000|2020-02-18 15:10:00|1685.7|1685.4|1688|1687.7|1688.2|1687.9|1685.5|1685.2|2172
1582038900000|2020-02-18 15:15:00|1688.1|1687.8|1685.8|1685.5|1688.2|1687.9|1685.6|1685.3|1698
1582039200000|2020-02-18 15:20:00|1685.6|1685.3|1683.5|1683.2|1686.1|1685.8|1683.2|1682.9|1078
1582039500000|2020-02-18 15:25:00|1683.4|1683.1|1679.4|1679.1|1683.5|1683.2|1679.1|1678.8|2445
1582039800000|2020-02-18 15:30:00|1679.5|1679.2|1680.8|1680.5|1681.3|1681|1679.2|1678.9|1821
1582040100000|2020-02-18 15:35:00|1680.7|1680.4|1680.6|1680.3|1681|1680.7|1679.4|1679.1|1258
1582040400000|2020-02-18 15:40:00|1680.5|1680.2|1680.4|1680.1|1681.5|1681.2|1679.3|1679|913
1582040700000|2020-02-18 15:45:00|1680.5|1680.2|1682.4|1682.1|1683.4|1683.1|1680.5|1680.2|1532
1582041000000|2020-02-18 15:50:00|1682.3|1682|1682.3|1682|1683.2|1682.9|1681.2|1680.9|941
1582041300000|2020-02-18 15:55:00|1682.4|1682.1|1683.4|1683.1|1684.2|1683.9|1682|1681.7|1187
1582041600000|2020-02-18 16:00:00|1683.3|1683|1682.3|1682|1683.8|1683.5|1682.3|1682|780
1582041900000|2020-02-18 16:05:00|1682.4|1682.1|1681|1680.7|1682.8|1682.5|1680.3|1680|1168
1582042200000|2020-02-18 16:10:00|1681.1|1680.8|1678.7|1678.4|1681.2|1680.9|1678.7|1678.4|1458
1582042500000|2020-02-18 16:15:00|1678.8|1678.5|1678.5|1678.2|1679.7|1679.4|1677.7|1677.4|2110
1582042800000|2020-02-18 16:20:00|1678.6|1678.3|1678.3|1678|1679.9|1679.6|1677.7|1677.4|1216
1582043100000|2020-02-18 16:25:00|1678.2|1677.9|1677.8|1677.5|1678.4|1678.1|1676.8|1676.5|1600
1582043400000|2020-02-18 16:30:00|1677.9|1677.6|1679.2|1678.9|1679.5|1679.2|1677.9|1677.6|1571
1582043700000|2020-02-18 16:35:00|1679.4|1679.1|1677.4|1677.1|1679.7|1679.4|1677.3|1677|861
1582044000000|2020-02-18 16:40:00|1677.5|1677.2|1674.9|1674.6|1677.6|1677.3|1674.9|1674.6|1480
1582044300000|2020-02-18 16:45:00|1675|1674.7|1674.6|1674.3|1675.9|1675.6|1674|1673.7|1361
1582044600000|2020-02-18 16:50:00|1674.5|1674.2|1675.9|1675.6|1676.3|1676|1674.5|1674.2|1303
1582044900000|2020-02-18 16:55:00|1675.8|1675.5|1672.9|1672.6|1675.9|1675.6|1672.6|1672.3|1396
1582045200000|2020-02-18 17:00:00|1672.8|1672.5|1673.7|1673.4|1673.9|1673.6|1672.4|1672.1|1480
1582045500000|2020-02-18 17:05:00|1673.6|1673.3|1675.7|1675.4|1675.9|1675.6|1673.6|1673.3|847
1582045800000|2020-02-18 17:10:00|1675.8|1675.5|1676.5|1676.2|1676.5|1676.2|1675.1|1674.8|852
1582046100000|2020-02-18 17:15:00|1676.4|1676.1|1676.4|1676.1|1677.2|1676.9|1675.9|1675.6|482
1582046400000|2020-02-18 17:20:00|1676.5|1676.2|1675.7|1675.4|1677|1676.7|1675.7|1675.4|596
1582046700000|2020-02-18 17:25:00|1675.6|1675.3|1676.5|1676.2|1676.7|1676.4|1675.5|1675.2|1842
1582047000000|2020-02-18 17:30:00|1676.4|1676.1|1677.7|1677.4|1678.5|1678.2|1676.4|1676.1|1713
1582047300000|2020-02-18 17:35:00|1677.6|1677.3|1678|1677.7|1678.2|1677.9|1676.9|1676.6|522
1582047600000|2020-02-18 17:40:00|1678.1|1677.8|1678.9|1678.6|1678.9|1678.6|1677.5|1677.2|665
1582047900000|2020-02-18 17:45:00|1678.8|1678.5|1679.3|1679|1679.6|1679.3|1678.4|1678.1|523
1582048200000|2020-02-18 17:50:00|1679.4|1679.1|1679.8|1679.5|1680.3|1680|1678.8|1678.5|858
1582048500000|2020-02-18 17:55:00|1679.7|1679.4|1679.6|1679.3|1680|1679.7|1679.2|1678.9|226
1582048800000|2020-02-18 18:00:00|1679.7|1679.4|1680.1|1679.8|1680.4|1680.1|1679.5|1679.2|421
1582049100000|2020-02-18 18:05:00|1680|1679.7|1680.3|1680|1680.3|1680|1679.4|1679.1|488
1582049400000|2020-02-18 18:10:00|1680.2|1679.9|1680|1679.7|1680.8|1680.5|1680|1679.7|354
1582049700000|2020-02-18 18:15:00|1680.1|1679.8|1680.6|1680.3|1680.8|1680.5|1679.7|1679.4|381
1582050000000|2020-02-18 18:20:00|1680.7|1680.4|1680.8|1680.5|1681|1680.7|1680|1679.7|249
1582050300000|2020-02-18 18:25:00|1680.7|1680.4|1679.4|1679.1|1680.8|1680.5|1679.3|1679|299
1582050600000|2020-02-18 18:30:00|1679.5|1679.2|1680.1|1679.8|1680.9|1680.6|1679.3|1679|429
1582050900000|2020-02-18 18:35:00|1680.2|1679.9|1680|1679.7|1680.4|1680.1|1679.6|1679.3|441
1582051200000|2020-02-18 18:40:00|1679.9|1679.6|1679.5|1679.2|1680.8|1680.5|1679.5|1679.2|387
1582051500000|2020-02-18 18:45:00|1679.6|1679.3|1680.6|1680.3|1681|1680.7|1679.6|1679.3|345
1582051800000|2020-02-18 18:50:00|1680.7|1680.4|1678.4|1678.1|1680.7|1680.4|1678.3|1678|529
1582052100000|2020-02-18 18:55:00|1678.3|1678|1680.2|1679.9|1680.3|1680|1678.2|1677.9|401
1582052400000|2020-02-18 19:00:00|1680.3|1680|1680.3|1680|1680.7|1680.4|1679.7|1679.4|409
1582052700000|2020-02-18 19:05:00|1680.2|1679.9|1679.6|1679.3|1680.9|1680.6|1679.3|1679|748
1582053000000|2020-02-18 19:10:00|1679.7|1679.4|1679.7|1679.4|1679.8|1679.5|1679|1678.7|357
1582053300000|2020-02-18 19:15:00|1679.8|1679.5|1681.2|1680.9|1681.9|1681.6|1679.8|1679.5|686
1582053600000|2020-02-18 19:20:00|1681.3|1681|1682.4|1682.1|1682.5|1682.2|1680.5|1680.2|970
1582053900000|2020-02-18 19:25:00|1682.5|1682.2|1683.4|1683.1|1683.6|1683.3|1682.3|1682|962
1582054200000|2020-02-18 19:30:00|1683.3|1683|1683|1682.7|1683.6|1683.3|1682.9|1682.6|532
1582054500000|2020-02-18 19:35:00|1683.1|1682.8|1683.2|1682.9|1683.9|1683.6|1682.8|1682.5|378
1582054800000|2020-02-18 19:40:00|1683.3|1683|1684.4|1684.1|1684.5|1684.2|1682.6|1682.3|898
1582055100000|2020-02-18 19:45:00|1684.5|1684.2|1683.3|1683|1684.8|1684.5|1683.2|1682.9|368
1582055400000|2020-02-18 19:50:00|1683.2|1682.9|1683.9|1683.6|1683.9|1683.6|1683.1|1682.8|347
1582055700000|2020-02-18 19:55:00|1683.8|1683.5|1683.6|1683.3|1684.4|1684.1|1683.3|1683|359
1582056000000|2020-02-18 20:00:00|1683.5|1683.2|1684|1683.7|1684.3|1684|1683.1|1682.8|459
1582056300000|2020-02-18 20:05:00|1683.9|1683.6|1682.9|1682.6|1684.3|1684|1682.9|1682.6|380
1582056600000|2020-02-18 20:10:00|1683|1682.7|1684.3|1684|1684.4|1684.1|1682.8|1682.5|647
1582056900000|2020-02-18 20:15:00|1684.4|1684.1|1682.4|1682.1|1684.4|1684.1|1682.3|1682|710
1582057200000|2020-02-18 20:20:00|1682.3|1682|1683.2|1682.9|1683.3|1683|1682|1681.7|657
1582057500000|2020-02-18 20:25:00|1683.3|1683|1683.3|1683|1683.7|1683.4|1682|1681.7|607
1582057800000|2020-02-18 20:30:00|1683.2|1682.9|1683.2|1682.9|1683.5|1683.2|1682.7|1682.4|606
1582058100000|2020-02-18 20:35:00|1683.1|1682.8|1682.7|1682.4|1683.7|1683.4|1682.5|1682.2|581
1582058400000|2020-02-18 20:40:00|1682.6|1682.3|1683.1|1682.8|1683.4|1683.1|1682.4|1682.1|690
1582058700000|2020-02-18 20:45:00|1683.2|1682.9|1681.8|1681.5|1683.3|1683|1681.8|1681.5|886
1582059000000|2020-02-18 20:50:00|1681.6|1681.3|1683.8|1683.5|1683.8|1683.5|1681.6|1681.3|3040
1582059300000|2020-02-18 20:55:00|1683.7|1683.4|1684|1683.7|1684.9|1684.6|1683|1682.7|9730
1582059600000|2020-02-18 21:00:00|1684.2|1683.9|1684.1|1683.8|1685|1684.7|1683.8|1683.5|2438
1582059900000|2020-02-18 21:05:00|1684.2|1683.9|1683.6|1683.3|1684.2|1683.9|1683.3|1683|593
1582060200000|2020-02-18 21:10:00|1683.7|1683.4|1683.8|1683|1684.2|1683.9|1683.2|1682.9|810
1582060500000|2020-02-18 21:15:00|1683.7|1682.9|1683.9|1683.1|1683.9|1683.1|1683.7|1682.9|0
1582060800000|2020-02-18 21:20:00|1683.8|1683|1683.9|1683.1|1683.9|1683.1|1683.8|1683|0
1582061100000|2020-02-18 21:25:00|1684|1683.2|1684|1683.2|1684|1683.2|1683.9|1683.1|0
1582061400000|2020-02-18 21:30:00|1683.8|1683.5|1684.2|1683.9|1684.3|1684|1683.6|1683.3|104
1582061700000|2020-02-18 21:35:00|1684.1|1683.8|1683.6|1683.3|1684.2|1683.9|1683.5|1683.2|42
1582062000000|2020-02-18 21:40:00|1683.7|1683.4|1683.8|1683.5|1683.8|1683.5|1683.5|1683.2|97
1582062300000|2020-02-18 21:45:00|1683.7|1683.4|1683.7|1683.4|1684|1683.7|1683.4|1683.1|147
1582062600000|2020-02-18 21:50:00|1683.8|1683.5|1684|1683.7|1684|1683.7|1683.7|1683.4|42
1582062900000|2020-02-18 21:55:00|1683.9|1683.6|1684.3|1683.5|1684.5|1684.2|1683.9|1683.4|201
1582063200000|2020-02-18 22:00:00|1684.4|1683.6|1684.3|1683.5|1684.4|1683.6|1684.2|1683.4|0
1582063500000|2020-02-18 22:05:00|1684.4|1683.6|1684.3|1683.5|1684.4|1683.6|1684.3|1683.5|0
1582063800000|2020-02-18 22:10:00|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|0
1582064100000|2020-02-18 22:15:00|1684.3|1683.5|1684.5|1683.7|1684.5|1683.7|1684.3|1683.5|0
1582065000000|2020-02-18 22:30:00|1684.6|1683.8|1684.5|1683.7|1684.6|1683.8|1684.5|1683.7|0
1582065300000|2020-02-18 22:35:00|1684.6|1683.8|1684.6|1683.8|1684.6|1683.8|1684.6|1683.8|0
1582065600000|2020-02-18 22:40:00|1684.5|1683.7|1684.5|1683.7|1684.6|1683.8|1684.5|1683.7|0
1582066200000|2020-02-18 22:50:00|1684.6|1683.8|1684.6|1683.8|1684.6|1683.8|1684.6|1683.8|0
1582066500000|2020-02-18 22:55:00|1684.7|1683.9|1684.9|1684.1|1684.9|1684.1|1684.6|1683.8|0
1582066800000|2020-02-18 23:00:00|1684.7|1684.4|1685.2|1684.9|1685.6|1685.3|1684.4|1684.1|109
1582067100000|2020-02-18 23:05:00|1685.3|1685|1685.2|1684.9|1685.5|1685.2|1685.1|1684.8|44
1582067400000|2020-02-18 23:10:00|1685.3|1685|1685.6|1685.3|1685.6|1685.3|1685.3|1685|10
1582067700000|2020-02-18 23:15:00|1685.5|1685.2|1685.9|1685.6|1686.1|1685.8|1685.5|1685.2|35
1582068000000|2020-02-18 23:20:00|1685.8|1685.5|1686|1685.7|1686.1|1685.8|1685.5|1685.2|22
1582068300000|2020-02-18 23:25:00|1685.9|1685.6|1686.3|1686|1686.3|1686|1685.8|1685.5|20
1582068600000|2020-02-18 23:30:00|1686.4|1686.1|1686.1|1685.8|1686.5|1686.2|1686|1685.7|49
1582068900000|2020-02-18 23:35:00|1686.2|1685.9|1686.1|1685.8|1686.2|1685.9|1686|1685.7|9
1582069200000|2020-02-18 23:40:00|1686.2|1685.9|1687.2|1686.9|1687.2|1686.9|1686.1|1685.8|108
1582069500000|2020-02-18 23:45:00|1687.1|1686.8|1687.2|1686.9|1687.5|1687.2|1687|1686.7|58
1582069800000|2020-02-18 23:50:00|1687.1|1686.8|1687.3|1687|1687.3|1687|1686.7|1686.4|44
1582070100000|2020-02-18 23:55:00|1687.4|1687.1|1688.2|1687.9|1688.3|1688|1687.4|1687.1|158
1582070400000|2020-02-19 00:00:00|1688.3|1688|1688.5|1688.2|1689|1688.7|1688.3|1688|183
1582070700000|2020-02-19 00:05:00|1688.6|1688.3|1687.6|1687.3|1688.8|1688.5|1687.5|1687.2|78
1582071000000|2020-02-19 00:10:00|1687.5|1687.2|1687.7|1687.4|1688|1687.7|1687.3|1687|58
1582071300000|2020-02-19 00:15:00|1687.8|1687.5|1687|1686.7|1688.1|1687.8|1686.9|1686.6|50
1582071600000|2020-02-19 00:20:00|1686.9|1686.6|1687|1686.7|1687.5|1687.2|1686.8|1686.5|28
1582071900000|2020-02-19 00:25:00|1686.9|1686.6|1687.8|1687.5|1687.8|1687.5|1686.9|1686.6|25
1582072200000|2020-02-19 00:30:00|1687.7|1687.4|1687.1|1686.8|1687.8|1687.5|1687|1686.7|35
1582072500000|2020-02-19 00:35:00|1687.2|1686.9|1687.9|1687.6|1688|1687.7|1687|1686.7|17
1582072800000|2020-02-19 00:40:00|1687.8|1687.5|1688|1687.7|1688|1687.7|1687.7|1687.4|34
1582073100000|2020-02-19 00:45:00|1687.9|1687.6|1687.8|1687.5|1688|1687.7|1687.7|1687.4|21
1582073400000|2020-02-19 00:50:00|1687.9|1687.6|1687.4|1687.1|1687.9|1687.6|1687.4|1687.1|22
1582073700000|2020-02-19 00:55:00|1687.3|1687|1687.2|1686.9|1687.7|1687.4|1686.9|1686.6|76
1582074000000|2020-02-19 01:00:00|1687.3|1687|1687|1686.7|1687.6|1687.3|1686.9|1686.6|108
1582074300000|2020-02-19 01:05:00|1686.9|1686.6|1685.7|1685.4|1687.1|1686.8|1685.7|1685.4|118
1582074600000|2020-02-19 01:10:00|1685.8|1685.5|1685.9|1685.6|1686.3|1686|1685.7|1685.4|61
1582074900000|2020-02-19 01:15:00|1686|1685.7|1686.1|1685.8|1686.3|1686|1685.2|1684.9|177
1582075200000|2020-02-19 01:20:00|1686|1685.7|1686.2|1685.9|1686.6|1686.3|1685.8|1685.5|52
1582075500000|2020-02-19 01:25:00|1686.1|1685.8|1685.8|1685.5|1686.2|1685.9|1685.5|1685.2|46
1582075800000|2020-02-19 01:30:00|1685.9|1685.6|1686.6|1686.3|1686.8|1686.5|1685.7|1685.4|68
1582076100000|2020-02-19 01:35:00|1686.7|1686.4|1687.1|1686.8|1687.1|1686.8|1686.4|1686.1|41
1582076400000|2020-02-19 01:40:00|1687|1686.7|1687.4|1687.1|1687.5|1687.2|1686.6|1686.3|58
1582076700000|2020-02-19 01:45:00|1687.3|1687|1687.7|1687.4|1687.9|1687.6|1687.3|1687|77
1582077000000|2020-02-19 01:50:00|1687.8|1687.5|1687.6|1687.3|1688|1687.7|1687.5|1687.2|58
1582077300000|2020-02-19 01:55:00|1687.7|1687.4|1688|1687.7|1688.2|1687.9|1687.5|1687.2|48
1582077600000|2020-02-19 02:00:00|1688.1|1687.8|1688|1687.7|1688.3|1688|1687.9|1687.6|46
1582077900000|2020-02-19 02:05:00|1687.9|1687.6|1688.2|1687.9|1688.3|1688|1687.8|1687.5|35
1582078200000|2020-02-19 02:10:00|1688.3|1688|1689|1688.7|1689.1|1688.8|1688.2|1687.9|149
1582078500000|2020-02-19 02:15:00|1689.1|1688.8|1689.5|1689.2|1690|1689.7|1688.9|1688.6|319
1582078800000|2020-02-19 02:20:00|1689.6|1689.3|1689.2|1688.9|1689.8|1689.5|1689.1|1688.8|45
1582079100000|2020-02-19 02:25:00|1689.3|1689|1689|1688.7|1689.4|1689.1|1688.8|1688.5|70
1582079400000|2020-02-19 02:30:00|1688.9|1688.6|1689.2|1688.9|1689.3|1689|1688.6|1688.3|96
1582079700000|2020-02-19 02:35:00|1689.1|1688.8|1688.9|1688.6|1689.4|1689.1|1688.9|1688.6|100
1582080000000|2020-02-19 02:40:00|1688.8|1688.5|1689.1|1688.8|1689.3|1689|1688.8|1688.5|33
1582080300000|2020-02-19 02:45:00|1689.2|1688.9|1689|1688.7|1689.3|1689|1688.9|1688.6|36
1582080600000|2020-02-19 02:50:00|1689.1|1688.8|1688.3|1688|1689.1|1688.8|1688.2|1687.9|50
1582080900000|2020-02-19 02:55:00|1688.2|1687.9|1688.5|1688.2|1688.9|1688.6|1688.2|1687.9|50
1582081200000|2020-02-19 03:00:00|1688.6|1688.3|1689.3|1689|1689.3|1689|1688.4|1688.1|35
1582081500000|2020-02-19 03:05:00|1689.4|1689.1|1689.3|1689|1689.5|1689.2|1689.1|1688.8|30
1582081800000|2020-02-19 03:10:00|1689.2|1688.9|1690|1689.7|1690.1|1689.8|1689.2|1688.9|73
1582082100000|2020-02-19 03:15:00|1690.2|1689.9|1690.3|1690|1690.8|1690.5|1690.1|1689.8|200
1582082400000|2020-02-19 03:20:00|1690.4|1690.1|1690.7|1690.4|1690.9|1690.6|1690.4|1690.1|45
1582082700000|2020-02-19 03:25:00|1690.8|1690.5|1690.2|1689.9|1690.8|1690.5|1690.2|1689.9|29
1582083000000|2020-02-19 03:30:00|1690.3|1690|1689.9|1689.6|1690.4|1690.1|1689.9|1689.6|28
1582083300000|2020-02-19 03:35:00|1689.8|1689.5|1689.8|1689.5|1690|1689.7|1689.7|1689.4|24
1582083600000|2020-02-19 03:40:00|1689.9|1689.6|1690|1689.7|1690.2|1689.9|1689.8|1689.5|38
1582083900000|2020-02-19 03:45:00|1689.9|1689.6|1690.2|1689.9|1690.3|1690|1689.8|1689.5|26
1582084200000|2020-02-19 03:50:00|1690.3|1690|1690.8|1690.5|1691|1690.7|1690.1|1689.8|53
1582084500000|2020-02-19 03:55:00|1690.7|1690.4|1690.7|1690.4|1691|1690.7|1690.6|1690.3|45
1582084800000|2020-02-19 04:00:00|1690.8|1690.5|1690.4|1690.1|1691|1690.7|1690.4|1690.1|29
1582085100000|2020-02-19 04:05:00|1690.5|1690.2|1691.2|1690.9|1691.2|1690.9|1690.4|1690.1|44
1582085400000|2020-02-19 04:10:00|1691.1|1690.8|1691.3|1691|1691.4|1691.1|1691.1|1690.8|80
1582085700000|2020-02-19 04:15:00|1691.4|1691.1|1691.3|1691|1691.4|1691.1|1691.1|1690.8|30
1582086000000|2020-02-19 04:20:00|1691.2|1690.9|1691.2|1690.9|1691.3|1691|1691.1|1690.8|23
1582086300000|2020-02-19 04:25:00|1691.3|1691|1691.1|1690.8|1691.5|1691.2|1691.1|1690.8|19
1582086600000|2020-02-19 04:30:00|1691|1690.7|1691.1|1690.8|1691.2|1690.9|1691|1690.7|19
1582086900000|2020-02-19 04:35:00|1691|1690.7|1690.8|1690.5|1691|1690.7|1690.6|1690.3|10
1582087200000|2020-02-19 04:40:00|1690.7|1690.4|1691|1690.7|1691.1|1690.8|1690.7|1690.4|26
1582087500000|2020-02-19 04:45:00|1690.9|1690.6|1690.5|1690.2|1691|1690.7|1690.5|1690.2|53
1582087800000|2020-02-19 04:50:00|1690.4|1690.1|1689.9|1689.6|1690.5|1690.2|1689.9|1689.6|161
1582088100000|2020-02-19 04:55:00|1689.8|1689.5|1689.5|1689.2|1690|1689.7|1689.4|1689.1|187
1582088400000|2020-02-19 05:00:00|1689.4|1689.1|1690|1689.7|1690|1689.7|1689.4|1689.1|59
1582088700000|2020-02-19 05:05:00|1689.9|1689.6|1690|1689.7|1690.3|1690|1689.8|1689.5|45
1582089000000|2020-02-19 05:10:00|1690.1|1689.8|1690.1|1689.8|1690.3|1690|1690|1689.7|25
1582089300000|2020-02-19 05:15:00|1690|1689.7|1689.8|1689.5|1690.1|1689.8|1689.7|1689.4|13
1582089600000|2020-02-19 05:20:00|1689.7|1689.4|1689.7|1689.4|1689.9|1689.6|1689.5|1689.2|25
1582089900000|2020-02-19 05:25:00|1689.8|1689.5|1689.8|1689.5|1689.9|1689.6|1689.7|1689.4|35
1582090200000|2020-02-19 05:30:00|1689.7|1689.4|1689.6|1689.3|1689.8|1689.5|1689.4|1689.1|39
1582090500000|2020-02-19 05:35:00|1689.5|1689.2|1689.9|1689.6|1689.9|1689.6|1689.5|1689.2|38
1582090800000|2020-02-19 05:40:00|1689.8|1689.5|1689.9|1689.6|1690|1689.7|1689.7|1689.4|18
1582091100000|2020-02-19 05:45:00|1689.8|1689.5|1690.1|1689.8|1690.1|1689.8|1689.6|1689.3|19
1582091400000|2020-02-19 05:50:00|1690|1689.7|1690.1|1689.8|1690.6|1690.3|1689.9|1689.6|45
1582091700000|2020-02-19 05:55:00|1690.2|1689.9|1689.9|1689.6|1690.3|1690|1689.8|1689.5|42
1582092000000|2020-02-19 06:00:00|1689.8|1689.5|1689.7|1689.4|1689.9|1689.6|1689.4|1689.1|46
1582092300000|2020-02-19 06:05:00|1689.6|1689.3|1689.3|1689|1689.8|1689.5|1689.2|1688.9|34
1582092600000|2020-02-19 06:10:00|1689.2|1688.9|1689.3|1689|1689.6|1689.3|1689.1|1688.8|24
1582092900000|2020-02-19 06:15:00|1689.2|1688.9|1689.1|1688.8|1689.4|1689.1|1688.9|1688.6|23
1582093200000|2020-02-19 06:20:00|1689.2|1688.9|1689|1688.7|1689.5|1689.2|1688.9|1688.6|13
1582093500000|2020-02-19 06:25:00|1689.1|1688.8|1689.5|1689.2|1689.6|1689.3|1689|1688.7|14
1582093800000|2020-02-19 06:30:00|1689.6|1689.3|1689.4|1689.1|1689.8|1689.5|1689.4|1689.1|18
1582094100000|2020-02-19 06:35:00|1689.5|1689.2|1689.5|1689.2|1689.5|1689.2|1689.3|1689|11
1582094400000|2020-02-19 06:40:00|1689.4|1689.1|1689.1|1688.8|1689.5|1689.2|1689|1688.7|22
1582094700000|2020-02-19 06:45:00|1689.2|1688.9|1688.9|1688.6|1689.3|1689|1688.8|1688.5|27
1582095000000|2020-02-19 06:50:00|1688.8|1688.5|1689.2|1688.9|1689.3|1689|1688.7|1688.4|26
1582095300000|2020-02-19 06:55:00|1689.3|1689|1689.2|1688.9|1689.4|1689.1|1689.1|1688.8|16
1582095600000|2020-02-19 07:00:00|1689.1|1688.8|1689.2|1688.9|1689.3|1689|1688.7|1688.4|49
1582095900000|2020-02-19 07:05:00|1689.1|1688.8|1689|1688.7|1689.3|1689|1688.8|1688.5|52
1582096200000|2020-02-19 07:10:00|1689.1|1688.8|1688.9|1688.6|1689.2|1688.9|1688.7|1688.4|36
1582096500000|2020-02-19 07:15:00|1689|1688.7|1689|1688.7|1689.2|1688.9|1688.9|1688.6|26
1582096800000|2020-02-19 07:20:00|1689.1|1688.8|1689.7|1689.4|1689.8|1689.5|1688.7|1688.4|47
1582097100000|2020-02-19 07:25:00|1689.6|1689.3|1689.5|1689.2|1689.8|1689.5|1689.4|1689.1|51
1582097400000|2020-02-19 07:30:00|1689.4|1689.1|1690.5|1690.2|1690.8|1690.5|1689.4|1689.1|144
1582097700000|2020-02-19 07:35:00|1690.6|1690.3|1689.7|1689.4|1690.9|1690.6|1689.5|1689.2|131
1582098000000|2020-02-19 07:40:00|1689.8|1689.5|1689.7|1689.4|1689.8|1689.5|1689.2|1688.9|116
1582098300000|2020-02-19 07:45:00|1689.6|1689.3|1689.7|1689.4|1690|1689.7|1689.4|1689.1|36
1582098600000|2020-02-19 07:50:00|1689.6|1689.3|1690|1689.7|1690.4|1690.1|1689.6|1689.3|50
1582098900000|2020-02-19 07:55:00|1690.1|1689.8|1690.5|1690.2|1690.6|1690.3|1689.9|1689.6|96
1582099200000|2020-02-19 08:00:00|1690.3|1690|1689|1688.7|1690.3|1690|1688.9|1688.6|282
1582099500000|2020-02-19 08:05:00|1689.1|1688.8|1688|1687.7|1689.1|1688.8|1687.2|1686.9|249
1582099800000|2020-02-19 08:10:00|1687.9|1687.6|1687.5|1687.2|1688.5|1688.2|1687.2|1686.9|73
1582100100000|2020-02-19 08:15:00|1687.6|1687.3|1688|1687.7|1688.1|1687.8|1687.4|1687.1|99
1582100400000|2020-02-19 08:20:00|1688.1|1687.8|1688.2|1687.9|1688.4|1688.1|1687.6|1687.3|86
1582100700000|2020-02-19 08:25:00|1688.1|1687.8|1687.6|1687.3|1688.3|1688|1687.1|1686.8|101
1582101000000|2020-02-19 08:30:00|1687.5|1687.2|1687.9|1687.6|1688.1|1687.8|1687.1|1686.8|70
1582101300000|2020-02-19 08:35:00|1688|1687.7|1688|1687.7|1688.3|1688|1687.8|1687.5|92
1582101600000|2020-02-19 08:40:00|1688.1|1687.8|1688.4|1688.1|1688.8|1688.5|1687.4|1687.1|153
1582101900000|2020-02-19 08:45:00|1688.3|1688|1688|1687.7|1688.4|1688.1|1687.5|1687.2|74
1582102200000|2020-02-19 08:50:00|1688.1|1687.8|1687.9|1687.6|1688.3|1688|1687.6|1687.3|76
1582102500000|2020-02-19 08:55:00|1687.8|1687.5|1688.3|1688|1688.4|1688.1|1687.7|1687.4|65
1582102800000|2020-02-19 09:00:00|1688.2|1687.9|1688.6|1688.3|1689|1688.7|1688.1|1687.8|187
1582103100000|2020-02-19 09:05:00|1688.7|1688.4|1688.5|1688.2|1688.8|1688.5|1688.1|1687.8|60
1582103400000|2020-02-19 09:10:00|1688.6|1688.3|1688.9|1688.6|1689|1688.7|1688.1|1687.8|245
1582103700000|2020-02-19 09:15:00|1689|1688.7|1688.8|1688.5|1689.3|1689|1688.8|1688.5|83
1582104000000|2020-02-19 09:20:00|1688.9|1688.6|1689.1|1688.8|1689.3|1689|1688.7|1688.4|75
1582104300000|2020-02-19 09:25:00|1689.2|1688.9|1688.9|1688.6|1689.3|1689|1688.8|1688.5|53
1582104600000|2020-02-19 09:30:00|1689|1688.7|1688.7|1688.4|1689.3|1689|1688.5|1688.2|168
1582104900000|2020-02-19 09:35:00|1688.8|1688.5|1687.9|1687.6|1689|1688.7|1687.8|1687.5|103
1582105200000|2020-02-19 09:40:00|1687.8|1687.5|1687.2|1686.9|1688.3|1688|1687.2|1686.9|188
1582105500000|2020-02-19 09:45:00|1687.3|1687|1687.7|1687.4|1687.9|1687.6|1687.2|1686.9|58
1582105800000|2020-02-19 09:50:00|1687.8|1687.5|1687.8|1687.5|1688.3|1688|1687.7|1687.4|69
1582106100000|2020-02-19 09:55:00|1687.9|1687.6|1687.6|1687.3|1688.1|1687.8|1687.6|1687.3|37
1582106400000|2020-02-19 10:00:00|1687.5|1687.2|1687.5|1687.2|1688|1687.7|1687.4|1687.1|46
1582106700000|2020-02-19 10:05:00|1687.6|1687.3|1687.6|1687.3|1687.7|1687.4|1687.2|1686.9|47
1582107000000|2020-02-19 10:10:00|1687.5|1687.2|1687.3|1687|1687.6|1687.3|1687.1|1686.8|87
1582107300000|2020-02-19 10:15:00|1687.2|1686.9|1687.7|1687.4|1687.8|1687.5|1687.1|1686.8|43
1582107600000|2020-02-19 10:20:00|1687.6|1687.3|1687.7|1687.4|1687.8|1687.5|1687.3|1687|29
1582107900000|2020-02-19 10:25:00|1687.8|1687.5|1688.2|1687.9|1688.6|1688.3|1687.5|1687.2|100
1582108200000|2020-02-19 10:30:00|1688.1|1687.8|1688.1|1687.8|1688.2|1687.9|1687.7|1687.4|42
1582108500000|2020-02-19 10:35:00|1688|1687.7|1687.9|1687.6|1688.2|1687.9|1687.6|1687.3|32
1582108800000|2020-02-19 10:40:00|1688|1687.7|1687.8|1687.5|1688.1|1687.8|1687.5|1687.2|43
1582109100000|2020-02-19 10:45:00|1687.9|1687.6|1687.7|1687.4|1688.1|1687.8|1687.2|1686.9|39
1582109400000|2020-02-19 10:50:00|1687.8|1687.5|1688|1687.7|1688.2|1687.9|1687.5|1687.2|43
1582109700000|2020-02-19 10:55:00|1688.1|1687.8|1688.1|1687.8|1688.2|1687.9|1687.9|1687.6|13
1582110000000|2020-02-19 11:00:00|1688|1687.7|1687.5|1687.2|1688.1|1687.8|1687.4|1687.1|54
1582110300000|2020-02-19 11:05:00|1687.6|1687.3|1687.2|1686.9|1687.7|1687.4|1687|1686.7|69
1582110600000|2020-02-19 11:10:00|1687.3|1687|1687.8|1687.5|1688|1687.7|1687.2|1686.9|62
1582110900000|2020-02-19 11:15:00|1687.7|1687.4|1687.5|1687.2|1687.9|1687.6|1687.3|1687|35
1582111200000|2020-02-19 11:20:00|1687.4|1687.1|1687.6|1687.3|1687.8|1687.5|1687.2|1686.9|40
1582111500000|2020-02-19 11:25:00|1687.5|1687.2|1687.8|1687.5|1687.9|1687.6|1687.5|1687.2|23
1582111800000|2020-02-19 11:30:00|1687.9|1687.6|1687.3|1687|1687.9|1687.6|1687.2|1686.9|88
1582112100000|2020-02-19 11:35:00|1687.4|1687.1|1686.9|1686.6|1687.6|1687.3|1686.8|1686.5|75
1582112400000|2020-02-19 11:40:00|1687|1686.7|1687.2|1686.9|1687.5|1687.2|1686.8|1686.5|58
1582112700000|2020-02-19 11:45:00|1687.1|1686.8|1687.3|1687|1687.4|1687.1|1686.6|1686.3|67
1582113000000|2020-02-19 11:50:00|1687.4|1687.1|1687.4|1687.1|1687.6|1687.3|1687.2|1686.9|104
1582113300000|2020-02-19 11:55:00|1687.5|1687.2|1688.6|1688.3|1688.6|1688.3|1687.4|1687.1|144
1582113600000|2020-02-19 12:00:00|1688.7|1688.4|1688.1|1687.8|1688.7|1688.4|1688.1|1687.8|144
1582113900000|2020-02-19 12:05:00|1688|1687.7|1688.3|1688|1688.5|1688.2|1688|1687.7|73
1582114200000|2020-02-19 12:10:00|1688.4|1688.1|1688.6|1688.3|1688.9|1688.6|1688.2|1687.9|71
1582114500000|2020-02-19 12:15:00|1688.7|1688.4|1688.5|1688.2|1688.9|1688.6|1688.4|1688.1|104
1582114800000|2020-02-19 12:20:00|1688.6|1688.3|1688.4|1688.1|1688.8|1688.5|1688.2|1687.9|120
1582115100000|2020-02-19 12:25:00|1688.3|1688|1688.1|1687.8|1688.4|1688.1|1687.8|1687.5|71
1582115400000|2020-02-19 12:30:00|1688|1687.7|1688.4|1688.1|1688.6|1688.3|1687.8|1687.5|70
1582115700000|2020-02-19 12:35:00|1688.3|1688|1688.5|1688.2|1688.5|1688.2|1688.2|1687.9|40
1582116000000|2020-02-19 12:40:00|1688.6|1688.3|1688.5|1688.2|1688.7|1688.4|1688.5|1688.2|39
1582116300000|2020-02-19 12:45:00|1688.6|1688.3|1689|1688.7|1689.8|1689.5|1688.5|1688.2|505
1582116600000|2020-02-19 12:50:00|1688.9|1688.6|1689.4|1689.1|1689.8|1689.5|1688.9|1688.6|84
1582116900000|2020-02-19 12:55:00|1689.3|1689|1689.5|1689.2|1690|1689.7|1689.2|1688.9|106
1582117200000|2020-02-19 13:00:00|1689.4|1689.1|1689.3|1689|1689.7|1689.4|1689.1|1688.8|123
1582117500000|2020-02-19 13:05:00|1689.2|1688.9|1689.1|1688.8|1689.5|1689.2|1688.7|1688.4|370
1582117800000|2020-02-19 13:10:00|1689.2|1688.9|1689.2|1688.9|1689.4|1689.1|1688.7|1688.4|106
1582118100000|2020-02-19 13:15:00|1689.3|1689|1689.4|1689.1|1689.4|1689.1|1688.7|1688.4|141
1582118400000|2020-02-19 13:20:00|1689.5|1689.2|1690|1689.7|1690.6|1690.3|1689.4|1689.1|203
1582118700000|2020-02-19 13:25:00|1690.1|1689.8|1689.6|1689.3|1690.2|1689.9|1689.6|1689.3|102
1582119000000|2020-02-19 13:30:00|1689.8|1689.5|1689.1|1688.8|1690|1689.7|1688.9|1688.6|219
1582119300000|2020-02-19 13:35:00|1689.2|1688.9|1688.6|1688.3|1689.9|1689.6|1688.6|1688.3|353
1582119600000|2020-02-19 13:40:00|1688.7|1688.4|1688.9|1688.6|1689.3|1689|1688.5|1688.2|136
1582119900000|2020-02-19 13:45:00|1689|1688.7|1689.9|1689.6|1690.3|1690|1688.9|1688.6|163
1582120200000|2020-02-19 13:50:00|1690|1689.7|1690|1689.7|1690.4|1690.1|1689.7|1689.4|115
1582120500000|2020-02-19 13:55:00|1689.9|1689.6|1690.3|1690|1690.5|1690.2|1689.9|1689.6|181
1582120800000|2020-02-19 14:00:00|1690.2|1689.9|1690|1689.7|1690.3|1690|1689.5|1689.2|325
1582121100000|2020-02-19 14:05:00|1689.9|1689.6|1690.5|1690.2|1690.8|1690.5|1689.8|1689.5|540
1582121400000|2020-02-19 14:10:00|1690.4|1690.1|1691.3|1691|1691.3|1691|1690.2|1689.9|353
1582121700000|2020-02-19 14:15:00|1691.4|1691.1|1691.7|1691.4|1691.8|1691.5|1690.9|1690.6|275
1582122000000|2020-02-19 14:20:00|1691.8|1691.5|1690.8|1690.5|1692.1|1691.8|1690.8|1690.5|296
1582122300000|2020-02-19 14:25:00|1690.7|1690.4|1690.3|1690|1690.9|1690.6|1690.3|1690|189
1582122600000|2020-02-19 14:30:00|1690.5|1690.2|1691|1690.7|1692.7|1692.4|1688.9|1688.6|5691
1582122900000|2020-02-19 14:35:00|1690.9|1690.6|1690.6|1690.3|1691.8|1691.5|1690.1|1689.8|2806
1582123200000|2020-02-19 14:40:00|1690.7|1690.4|1691.1|1690.8|1692.8|1692.5|1690.1|1689.8|2334
1582123500000|2020-02-19 14:45:00|1691.2|1690.9|1692.6|1692.3|1692.6|1692.3|1690.3|1690|1825
1582123800000|2020-02-19 14:50:00|1692.5|1692.2|1691.3|1691|1692.7|1692.4|1690.7|1690.4|2239
1582124100000|2020-02-19 14:55:00|1691.2|1690.9|1690|1689.7|1692.3|1692|1689.3|1689|2336
1582124400000|2020-02-19 15:00:00|1689.9|1689.6|1689.1|1688.8|1690.3|1690|1687.9|1687.6|2326
1582124700000|2020-02-19 15:05:00|1689.2|1688.9|1690|1689.7|1690.5|1690.2|1688.6|1688.3|1382
1582125000000|2020-02-19 15:10:00|1690.1|1689.8|1688.2|1687.9|1690.2|1689.9|1686.9|1686.6|1374
1582125300000|2020-02-19 15:15:00|1688.1|1687.8|1689.1|1688.8|1689.7|1689.4|1687.8|1687.5|2448
1582125600000|2020-02-19 15:20:00|1689.2|1688.9|1689.9|1689.6|1690.8|1690.5|1689.1|1688.8|959
1582125900000|2020-02-19 15:25:00|1690|1689.7|1688.8|1688.5|1690.2|1689.9|1688.3|1688|825
1582126200000|2020-02-19 15:30:00|1688.7|1688.4|1690.3|1690|1691.3|1691|1688.6|1688.3|1002
1582126500000|2020-02-19 15:35:00|1690.2|1689.9|1689.8|1689.5|1690.8|1690.5|1689.4|1689.1|762
1582126800000|2020-02-19 15:40:00|1690|1689.7|1690.3|1690|1691.1|1690.8|1689.8|1689.5|1503
1582127100000|2020-02-19 15:45:00|1690.4|1690.1|1690.3|1690|1690.9|1690.6|1689.5|1689.2|642
1582127400000|2020-02-19 15:50:00|1690.2|1689.9|1691.5|1691.2|1691.5|1691.2|1689.8|1689.5|1592
1582127700000|2020-02-19 15:55:00|1691.4|1691.1|1692.1|1691.8|1692.2|1691.9|1691.1|1690.8|1145
1582128000000|2020-02-19 16:00:00|1692.2|1691.9|1692.7|1692.4|1693.3|1693|1691.4|1691.1|1226
1582128300000|2020-02-19 16:05:00|1692.8|1692.5|1693.1|1692.8|1693.3|1693|1692.7|1692.4|597
1582128600000|2020-02-19 16:10:00|1693.2|1692.9|1694|1693.7|1694.1|1693.8|1692.9|1692.6|1521
1582128900000|2020-02-19 16:15:00|1693.9|1693.6|1694.3|1694|1694.4|1694.1|1693.5|1693.2|585
1582129200000|2020-02-19 16:20:00|1694.2|1693.9|1694.3|1694|1694.8|1694.5|1694|1693.7|803
1582129500000|2020-02-19 16:25:00|1694.4|1694.1|1694|1693.7|1694.4|1694.1|1693.6|1693.3|839
1582129800000|2020-02-19 16:30:00|1694.1|1693.8|1694.1|1693.8|1694.3|1694|1692.8|1692.5|1269
1582130100000|2020-02-19 16:35:00|1694.2|1693.9|1693.5|1693.2|1694.5|1694.2|1693.3|1693|640
1582130400000|2020-02-19 16:40:00|1693.6|1693.3|1693.1|1692.8|1693.8|1693.5|1692.4|1692.1|781
1582130700000|2020-02-19 16:45:00|1693.3|1693|1693.9|1693.6|1694|1693.7|1693.1|1692.8|640
1582131000000|2020-02-19 16:50:00|1694|1693.7|1693.4|1693.1|1694.1|1693.8|1693|1692.7|541
1582131300000|2020-02-19 16:55:00|1693.3|1693|1693.4|1693.1|1693.8|1693.5|1692.9|1692.6|408
1582131600000|2020-02-19 17:00:00|1693.5|1693.2|1692.4|1692.1|1693.5|1693.2|1692.3|1692|455
1582131900000|2020-02-19 17:05:00|1692.5|1692.2|1693.2|1692.9|1693.4|1693.1|1692.3|1692|400
1582132200000|2020-02-19 17:10:00|1693.1|1692.8|1693.1|1692.8|1693.3|1693|1692.7|1692.4|349
1582132500000|2020-02-19 17:15:00|1693.2|1692.9|1693.8|1693.5|1693.9|1693.6|1693.1|1692.8|528
1582132800000|2020-02-19 17:20:00|1693.7|1693.4|1692.9|1692.6|1693.8|1693.5|1692.9|1692.6|472
1582133100000|2020-02-19 17:25:00|1692.8|1692.5|1692.4|1692.1|1693|1692.7|1692.2|1691.9|483
1582133400000|2020-02-19 17:30:00|1692.5|1692.2|1693.8|1693.5|1693.8|1693.5|1692.5|1692.2|385
1582133700000|2020-02-19 17:35:00|1693.9|1693.6|1694.1|1693.8|1694.7|1694.4|1693.6|1693.3|1173
1582134000000|2020-02-19 17:40:00|1694|1693.7|1693.9|1693.6|1694.2|1693.9|1693.5|1693.2|436
1582134300000|2020-02-19 17:45:00|1693.8|1693.5|1695.9|1695.6|1695.9|1695.6|1693.8|1693.5|846
1582134600000|2020-02-19 17:50:00|1696|1695.7|1695.5|1695.2|1696.1|1695.8|1695.4|1695.1|825
1582134900000|2020-02-19 17:55:00|1695.4|1695.1|1694.9|1694.6|1695.6|1695.3|1694.8|1694.5|398
1582135200000|2020-02-19 18:00:00|1695|1694.7|1695|1694.7|1695|1694.7|1694.4|1694.1|639
1582135500000|2020-02-19 18:05:00|1695.1|1694.8|1694.5|1694.2|1695.2|1694.9|1694.4|1694.1|327
1582135800000|2020-02-19 18:10:00|1694.6|1694.3|1695|1694.7|1695.2|1694.9|1694.4|1694.1|426
1582136100000|2020-02-19 18:15:00|1694.9|1694.6|1695.2|1694.9|1695.4|1695.1|1694.9|1694.6|250
1582136400000|2020-02-19 18:20:00|1695.1|1694.8|1694.8|1694.5|1695.5|1695.2|1694.8|1694.5|240
1582136700000|2020-02-19 18:25:00|1694.9|1694.6|1695.3|1695|1695.4|1695.1|1694.7|1694.4|304
1582137000000|2020-02-19 18:30:00|1695.4|1695.1|1695.6|1695.3|1696|1695.7|1695.2|1694.9|575
1582137300000|2020-02-19 18:35:00|1695.7|1695.4|1695|1694.7|1695.8|1695.5|1694.7|1694.4|393
1582137600000|2020-02-19 18:40:00|1694.9|1694.6|1695.4|1695.1|1695.5|1695.2|1694.9|1694.6|367
1582137900000|2020-02-19 18:45:00|1695.3|1695|1695|1694.7|1695.6|1695.3|1695|1694.7|573
1582138200000|2020-02-19 18:50:00|1695.1|1694.8|1694.8|1694.5|1695.5|1695.2|1694.7|1694.4|698
1582138500000|2020-02-19 18:55:00|1694.9|1694.6|1695|1694.7|1695.2|1694.9|1694.7|1694.4|357
1582138800000|2020-02-19 19:00:00|1695.1|1694.8|1694.1|1693.8|1695.1|1694.8|1693.4|1693.1|1072
1582139100000|2020-02-19 19:05:00|1694|1693.7|1695.5|1695.2|1695.6|1695.3|1694|1693.7|398
1582139400000|2020-02-19 19:10:00|1695.4|1695.1|1695.1|1694.8|1695.6|1695.3|1694.7|1694.4|405
1582139700000|2020-02-19 19:15:00|1695.2|1694.9|1695.7|1695.4|1696|1695.7|1695.2|1694.9|516
1582140000000|2020-02-19 19:20:00|1695.8|1695.5|1695.9|1695.6|1695.9|1695.6|1695.4|1695.1|540
1582140300000|2020-02-19 19:25:00|1696|1695.7|1696.6|1696.3|1696.8|1696.5|1695.8|1695.5|718
1582140600000|2020-02-19 19:30:00|1696.7|1696.4|1696.1|1695.8|1696.7|1696.4|1696|1695.7|341
1582140900000|2020-02-19 19:35:00|1696.2|1695.9|1697.2|1696.9|1697.3|1697|1696.2|1695.9|801
1582141200000|2020-02-19 19:40:00|1697.1|1696.8|1698.7|1698.4|1698.7|1698.4|1696.9|1696.6|841
1582141500000|2020-02-19 19:45:00|1698.6|1698.3|1699.2|1698.9|1699.8|1699.5|1698.4|1698.1|1704
1582141800000|2020-02-19 19:50:00|1699.1|1698.8|1698.7|1698.4|1699.2|1698.9|1698.3|1698|700
1582142100000|2020-02-19 19:55:00|1698.6|1698.3|1698.3|1698|1698.6|1698.3|1697.8|1697.5|642
1582142400000|2020-02-19 20:00:00|1698.5|1698.2|1697.9|1697.6|1698.8|1698.5|1697.3|1697|728
1582142700000|2020-02-19 20:05:00|1697.8|1697.5|1697.1|1696.8|1697.8|1697.5|1696.9|1696.6|594
1582143000000|2020-02-19 20:10:00|1697.2|1696.9|1696.5|1696.2|1697.2|1696.9|1696.2|1695.9|619
1582143300000|2020-02-19 20:15:00|1696.6|1696.3|1697|1696.7|1697|1696.7|1696.1|1695.8|564
1582143600000|2020-02-19 20:20:00|1696.9|1696.6|1697|1696.7|1697.1|1696.8|1696.7|1696.4|482
1582143900000|2020-02-19 20:25:00|1697.1|1696.8|1696.3|1696|1697.1|1696.8|1696|1695.7|701
1582144200000|2020-02-19 20:30:00|1696.4|1696.1|1695.5|1695.2|1696.7|1696.4|1695.4|1695.1|1007
1582144500000|2020-02-19 20:35:00|1695.4|1695.1|1695.3|1695|1695.7|1695.4|1695|1694.7|687
1582144800000|2020-02-19 20:40:00|1695.2|1694.9|1695.3|1695|1696.1|1695.8|1695|1694.7|701
1582145100000|2020-02-19 20:45:00|1695.2|1694.9|1694.7|1694.4|1695.7|1695.4|1694.6|1694.3|1030
1582145400000|2020-02-19 20:50:00|1694.8|1694.5|1692|1691.7|1694.8|1694.5|1691.3|1691|6371
1582145700000|2020-02-19 20:55:00|1691.9|1691.6|1691.9|1691.6|1693|1692.7|1691.7|1691.4|10307
1582146000000|2020-02-19 21:00:00|1691.8|1691.5|1693.8|1693.5|1694.2|1693.9|1691.6|1691.3|3684
1582146300000|2020-02-19 21:05:00|1693.7|1693.4|1693.2|1692.9|1693.7|1693.4|1692.7|1692.4|717
1582146600000|2020-02-19 21:10:00|1693.1|1692.8|1693.3|1692.5|1694|1693.7|1692.5|1692.2|1064
1582146900000|2020-02-19 21:15:00|1693.2|1692.4|1693.2|1692.4|1693.3|1692.5|1693.2|1692.4|1
1582147200000|2020-02-19 21:20:00|1693.1|1692.3|1693.2|1692.4|1693.2|1692.4|1693|1692.2|0
1582147800000|2020-02-19 21:30:00|1692.5|1692.2|1692.7|1692.4|1693|1692.7|1692.2|1691.9|273
1582148100000|2020-02-19 21:35:00|1692.6|1692.3|1692.7|1692.4|1692.9|1692.6|1692.4|1692.1|98
1582148400000|2020-02-19 21:40:00|1692.6|1692.3|1692.8|1692.5|1692.8|1692.5|1692.4|1692.1|95
1582148700000|2020-02-19 21:45:00|1692.9|1692.6|1692.5|1692.2|1693.1|1692.8|1692.5|1692.2|47
1582149000000|2020-02-19 21:50:00|1692.6|1692.3|1692.9|1692.6|1692.9|1692.6|1692.5|1692.2|14
1582149300000|2020-02-19 21:55:00|1692.8|1692.5|1693.4|1692.6|1693.4|1692.9|1692.8|1692.5|93
1582149600000|2020-02-19 22:00:00|1693.3|1692.5|1693.4|1692.6|1693.4|1692.6|1693.3|1692.5|0
1582149900000|2020-02-19 22:05:00|1693.3|1692.5|1693.3|1692.5|1693.4|1692.6|1693.3|1692.5|0
1582150200000|2020-02-19 22:10:00|1693.2|1692.4|1693.3|1692.5|1693.3|1692.5|1693.2|1692.4|0
1582150500000|2020-02-19 22:15:00|1693.2|1692.4|1693|1692.2|1693.2|1692.4|1692.9|1692.1|0
1582150800000|2020-02-19 22:20:00|1693.1|1692.3|1693|1692.2|1693.2|1692.4|1693|1692.2|0
1582151400000|2020-02-19 22:30:00|1693.1|1692.3|1693.4|1692.6|1693.5|1692.7|1693.1|1692.3|0
1582151700000|2020-02-19 22:35:00|1693.5|1692.7|1694.1|1693.3|1694.1|1693.3|1693.4|1692.6|0
1582152000000|2020-02-19 22:40:00|1694|1693.2|1693.4|1692.6|1694|1693.2|1693.4|1692.6|0
1582152300000|2020-02-19 22:45:00|1693.5|1692.7|1693.4|1692.6|1693.5|1692.7|1693.4|1692.6|0
1582152600000|2020-02-19 22:50:00|1693.5|1692.7|1693.5|1692.7|1693.5|1692.7|1693.4|1692.6|0
1582152900000|2020-02-19 22:55:00|1693.4|1692.6|1693.5|1692.7|1693.6|1692.8|1693.4|1692.6|0
1582153200000|2020-02-19 23:00:00|1694.9|1694.6|1693.9|1693.6|1695|1694.7|1693.6|1693.3|88
1582153500000|2020-02-19 23:05:00|1694|1693.7|1693.7|1693.4|1694|1693.7|1693.3|1693|38
1582153800000|2020-02-19 23:10:00|1693.6|1693.3|1694.1|1693.8|1694.1|1693.8|1693.6|1693.3|17
1582154100000|2020-02-19 23:15:00|1694.2|1693.9|1693.8|1693.5|1694.2|1693.9|1693.7|1693.4|52
1582154400000|2020-02-19 23:20:00|1693.9|1693.6|1694.1|1693.8|1694.2|1693.9|1693.7|1693.4|26
1582154700000|2020-02-19 23:25:00|1694|1693.7|1694.1|1693.8|1694.2|1693.9|1693.9|1693.6|23
1582155000000|2020-02-19 23:30:00|1694.2|1693.9|1694.9|1694.6|1695|1694.7|1693.9|1693.6|60
1582155300000|2020-02-19 23:35:00|1695|1694.7|1695.2|1694.9|1695.2|1694.9|1694.7|1694.4|42
1582155600000|2020-02-19 23:40:00|1695.1|1694.8|1695.3|1695|1695.3|1695|1694.9|1694.6|58
1582155900000|2020-02-19 23:45:00|1695.2|1694.9|1695.4|1695.1|1695.5|1695.2|1695.1|1694.8|111
1582156200000|2020-02-19 23:50:00|1695.3|1695|1695.4|1695.1|1695.4|1695.1|1694.9|1694.6|49
1582156500000|2020-02-19 23:55:00|1695.3|1695|1695.5|1695.2|1695.7|1695.4|1695.3|1695|22
1582156800000|2020-02-20 00:00:00|1695.6|1695.3|1697.4|1697.1|1698.2|1697.9|1695.6|1695.3|303
1582157100000|2020-02-20 00:05:00|1697.5|1697.2|1697.2|1696.9|1698.3|1698|1697|1696.7|135
1582157400000|2020-02-20 00:10:00|1697.3|1697|1696.9|1696.6|1697.3|1697|1696.5|1696.2|45
1582157700000|2020-02-20 00:15:00|1696.8|1696.5|1697.4|1697.1|1697.6|1697.3|1696.6|1696.3|76
1582158000000|2020-02-20 00:20:00|1697.5|1697.2|1697|1696.7|1697.5|1697.2|1696.8|1696.5|58
1582158300000|2020-02-20 00:25:00|1697.1|1696.8|1697.8|1697.5|1697.9|1697.6|1697|1696.7|99
1582158600000|2020-02-20 00:30:00|1697.7|1697.4|1697.1|1696.8|1698|1697.7|1697|1696.7|97
1582158900000|2020-02-20 00:35:00|1697|1696.7|1697|1696.7|1697.4|1697.1|1696.8|1696.5|66
1582159200000|2020-02-20 00:40:00|1697.1|1696.8|1696.9|1696.6|1697.1|1696.8|1696.8|1696.5|26
1582159500000|2020-02-20 00:45:00|1697|1696.7|1697.5|1697.2|1697.6|1697.3|1696.8|1696.5|34
1582159800000|2020-02-20 00:50:00|1697.6|1697.3|1697.5|1697.2|1697.7|1697.4|1697.4|1697.1|41
1582160100000|2020-02-20 00:55:00|1697.4|1697.1|1697.3|1697|1697.7|1697.4|1697.2|1696.9|93
1582160400000|2020-02-20 01:00:00|1697.2|1696.9|1697.3|1697|1697.6|1697.3|1697.1|1696.8|80
1582160700000|2020-02-20 01:05:00|1697.2|1696.9|1697.1|1696.8|1697.4|1697.1|1696.9|1696.6|44
1582161000000|2020-02-20 01:10:00|1697.2|1696.9|1697.1|1696.8|1697.7|1697.4|1697.1|1696.8|39
1582161300000|2020-02-20 01:15:00|1697|1696.7|1696.9|1696.6|1697.2|1696.9|1696.5|1696.2|80
1582161600000|2020-02-20 01:20:00|1696.8|1696.5|1696.3|1696|1697|1696.7|1696.2|1695.9|70
1582161900000|2020-02-20 01:25:00|1696.2|1695.9|1696.9|1696.6|1696.9|1696.6|1696.1|1695.8|46
1582162200000|2020-02-20 01:30:00|1697.1|1696.8|1695.5|1695.2|1697.1|1696.8|1695.1|1694.8|144
1582162500000|2020-02-20 01:35:00|1695.4|1695.1|1696|1695.7|1696|1695.7|1695|1694.7|88
1582162800000|2020-02-20 01:40:00|1695.9|1695.6|1696.7|1696.4|1697|1696.7|1695.9|1695.6|121
1582163100000|2020-02-20 01:45:00|1696.6|1696.3|1696.4|1696.1|1696.8|1696.5|1696.1|1695.8|52
1582163400000|2020-02-20 01:50:00|1696.3|1696|1695.3|1695|1696.3|1696|1695.3|1695|53
1582163700000|2020-02-20 01:55:00|1695.2|1694.9|1693.7|1693.4|1695.3|1695|1693.7|1693.4|150
1582164000000|2020-02-20 02:00:00|1693.6|1693.3|1694|1693.7|1694.5|1694.2|1693.6|1693.3|141
1582164300000|2020-02-20 02:05:00|1693.9|1693.6|1693.9|1693.6|1694.2|1693.9|1693.6|1693.3|92
1582164600000|2020-02-20 02:10:00|1694|1693.7|1692.8|1692.5|1694|1693.7|1692.5|1692.2|164
1582164900000|2020-02-20 02:15:00|1692.7|1692.4|1692.3|1692|1693.1|1692.8|1692|1691.7|252
1582165200000|2020-02-20 02:20:00|1692.4|1692.1|1691.7|1691.4|1692.4|1692.1|1691.4|1691.1|206
1582165500000|2020-02-20 02:25:00|1691.6|1691.3|1691.8|1691.5|1692.1|1691.8|1691.4|1691.1|68
1582165800000|2020-02-20 02:30:00|1691.7|1691.4|1690.9|1690.6|1692.3|1692|1690.8|1690.5|88
1582166100000|2020-02-20 02:35:00|1690.8|1690.5|1690.2|1689.9|1691.1|1690.8|1689.9|1689.6|249
1582166400000|2020-02-20 02:40:00|1690.1|1689.8|1688.7|1688.4|1690.1|1689.8|1688.3|1688|335
1582166700000|2020-02-20 02:45:00|1688.6|1688.3|1689.2|1688.9|1689.6|1689.3|1688.4|1688.1|169
1582167000000|2020-02-20 02:50:00|1689.3|1689|1689.5|1689.2|1689.7|1689.4|1688.9|1688.6|105
1582167300000|2020-02-20 02:55:00|1689.6|1689.3|1689.8|1689.5|1690.6|1690.3|1689.5|1689.2|239
1582167600000|2020-02-20 03:00:00|1689.6|1689.3|1690.3|1690|1690.5|1690.2|1689.3|1689|109
1582167900000|2020-02-20 03:05:00|1690.4|1690.1|1690.5|1690.2|1690.6|1690.3|1690|1689.7|58
1582168200000|2020-02-20 03:10:00|1690.4|1690.1|1691|1690.7|1691.3|1691|1690|1689.7|225
1582168500000|2020-02-20 03:15:00|1690.9|1690.6|1690.6|1690.3|1690.9|1690.6|1690.4|1690.1|293
1582168800000|2020-02-20 03:20:00|1690.7|1690.4|1689.7|1689.4|1690.8|1690.5|1689.7|1689.4|153
1582169100000|2020-02-20 03:25:00|1689.8|1689.5|1687.3|1687|1689.8|1689.5|1687.2|1686.9|468
1582169400000|2020-02-20 03:30:00|1687.4|1687.1|1686.7|1686.4|1687.8|1687.5|1686.2|1685.9|398
1582169700000|2020-02-20 03:35:00|1686.8|1686.5|1687.1|1686.8|1687.4|1687.1|1686.5|1686.2|190
1582170000000|2020-02-20 03:40:00|1687.2|1686.9|1687.4|1687.1|1687.5|1687.2|1687.1|1686.8|65
1582170300000|2020-02-20 03:45:00|1687.3|1687|1687.4|1687.1|1687.9|1687.6|1687.2|1686.9|56
1582170600000|2020-02-20 03:50:00|1687.3|1687|1686.4|1686.1|1687.4|1687.1|1686.4|1686.1|108
1582170900000|2020-02-20 03:55:00|1686.5|1686.2|1686.9|1686.6|1687.2|1686.9|1686.2|1685.9|94
1582171200000|2020-02-20 04:00:00|1686.8|1686.5|1687.1|1686.8|1687.2|1686.9|1685.9|1685.6|206
1582171500000|2020-02-20 04:05:00|1687|1686.7|1687.5|1687.2|1687.6|1687.3|1687|1686.7|41
1582171800000|2020-02-20 04:10:00|1687.6|1687.3|1687.6|1687.3|1687.8|1687.5|1687.4|1687.1|47
1582172100000|2020-02-20 04:15:00|1687.5|1687.2|1688.3|1688|1688.3|1688|1687.4|1687.1|72
1582172400000|2020-02-20 04:20:00|1688.2|1687.9|1687.9|1687.6|1688.3|1688|1687.8|1687.5|60
1582172700000|2020-02-20 04:25:00|1688|1687.7|1688|1687.7|1688.3|1688|1687.9|1687.6|30
1582173000000|2020-02-20 04:30:00|1687.9|1687.6|1687.8|1687.5|1688|1687.7|1687.5|1687.2|47
1582173300000|2020-02-20 04:35:00|1687.7|1687.4|1687.2|1686.9|1687.9|1687.6|1687.2|1686.9|140
1582173600000|2020-02-20 04:40:00|1687.3|1687|1687.9|1687.6|1687.9|1687.6|1687.3|1687|77
1582173900000|2020-02-20 04:45:00|1688|1687.7|1688.4|1688.1|1688.4|1688.1|1687.9|1687.6|34
1582174200000|2020-02-20 04:50:00|1688.3|1688|1688.4|1688.1|1688.5|1688.2|1688.1|1687.8|33
1582174500000|2020-02-20 04:55:00|1688.5|1688.2|1688.4|1688.1|1688.7|1688.4|1688.2|1687.9|37
1582174800000|2020-02-20 05:00:00|1688.5|1688.2|1688.4|1688.1|1688.8|1688.5|1688.3|1688|43
1582175100000|2020-02-20 05:05:00|1688.3|1688|1688.8|1688.5|1689.1|1688.8|1688.3|1688|61
1582175400000|2020-02-20 05:10:00|1688.7|1688.4|1688.3|1688|1688.8|1688.5|1688|1687.7|52
1582175700000|2020-02-20 05:15:00|1688.4|1688.1|1688.6|1688.3|1688.7|1688.4|1688.1|1687.8|25
1582176000000|2020-02-20 05:20:00|1688.7|1688.4|1688.3|1688|1688.8|1688.5|1688.2|1687.9|31
1582176300000|2020-02-20 05:25:00|1688.2|1687.9|1688.5|1688.2|1688.7|1688.4|1688.1|1687.8|43
1582176600000|2020-02-20 05:30:00|1688.4|1688.1|1688.4|1688.1|1688.7|1688.4|1688.2|1687.9|47
1582176900000|2020-02-20 05:35:00|1688.5|1688.2|1688.5|1688.2|1688.6|1688.3|1688.1|1687.8|47
1582177200000|2020-02-20 05:40:00|1688.4|1688.1|1688.6|1688.3|1688.8|1688.5|1688.2|1687.9|44
1582177500000|2020-02-20 05:45:00|1688.7|1688.4|1689.3|1689|1689.8|1689.5|1688.6|1688.3|105
1582177800000|2020-02-20 05:50:00|1689.4|1689.1|1689.4|1689.1|1689.5|1689.2|1689.1|1688.8|49
1582178100000|2020-02-20 05:55:00|1689.5|1689.2|1689.2|1688.9|1689.7|1689.4|1689.2|1688.9|46
1582178400000|2020-02-20 06:00:00|1689.3|1689|1689.2|1688.9|1689.3|1689|1688.8|1688.5|61
1582178700000|2020-02-20 06:05:00|1689.1|1688.8|1689.5|1689.2|1689.7|1689.4|1689.1|1688.8|55
1582179000000|2020-02-20 06:10:00|1689.4|1689.1|1689.5|1689.2|1689.7|1689.4|1688.9|1688.6|52
1582179300000|2020-02-20 06:15:00|1689.6|1689.3|1690.7|1690.4|1690.7|1690.4|1689.3|1689|150
1582179600000|2020-02-20 06:20:00|1690.6|1690.3|1690.7|1690.4|1691|1690.7|1690.4|1690.1|83
1582179900000|2020-02-20 06:25:00|1690.6|1690.3|1690.5|1690.2|1690.7|1690.4|1690.1|1689.8|47
1582180200000|2020-02-20 06:30:00|1690.4|1690.1|1690.7|1690.4|1690.9|1690.6|1690.4|1690.1|34
1582180500000|2020-02-20 06:35:00|1690.6|1690.3|1691|1690.7|1691.2|1690.9|1690.5|1690.2|59
1582180800000|2020-02-20 06:40:00|1691.1|1690.8|1690.7|1690.4|1691.1|1690.8|1690.5|1690.2|52
1582181100000|2020-02-20 06:45:00|1690.8|1690.5|1690.5|1690.2|1691.1|1690.8|1690.5|1690.2|37
1582181400000|2020-02-20 06:50:00|1690.6|1690.3|1690.6|1690.3|1690.8|1690.5|1690.4|1690.1|15
1582181700000|2020-02-20 06:55:00|1690.7|1690.4|1690.6|1690.3|1690.9|1690.6|1690.6|1690.3|33
1582182000000|2020-02-20 07:00:00|1690.7|1690.4|1690.8|1690.5|1691|1690.7|1690.2|1689.9|76
1582182300000|2020-02-20 07:05:00|1690.9|1690.6|1690.8|1690.5|1690.9|1690.6|1690.5|1690.2|28
1582182600000|2020-02-20 07:10:00|1690.7|1690.4|1691.2|1690.9|1691.6|1691.3|1690.7|1690.4|92
1582182900000|2020-02-20 07:15:00|1691.3|1691|1692.8|1692.5|1693|1692.7|1691.2|1690.9|176
1582183200000|2020-02-20 07:20:00|1692.7|1692.4|1692.8|1692.5|1693.5|1693.2|1692.7|1692.4|121
1582183500000|2020-02-20 07:25:00|1692.7|1692.4|1692.6|1692.3|1693|1692.7|1692.4|1692.1|55
1582183800000|2020-02-20 07:30:00|1692.7|1692.4|1692.1|1691.8|1692.8|1692.5|1692.1|1691.8|105
1582184100000|2020-02-20 07:35:00|1692|1691.7|1692.6|1692.3|1692.6|1692.3|1691.9|1691.6|82
1582184400000|2020-02-20 07:40:00|1692.5|1692.2|1692.1|1691.8|1692.6|1692.3|1691.9|1691.6|74
1582184700000|2020-02-20 07:45:00|1692|1691.7|1692.7|1692.4|1692.8|1692.5|1692|1691.7|38
1582185000000|2020-02-20 07:50:00|1692.6|1692.3|1692.6|1692.3|1692.7|1692.4|1692.3|1692|69
1582185300000|2020-02-20 07:55:00|1692.5|1692.2|1692.6|1692.3|1692.9|1692.6|1692.3|1692|96
1582185600000|2020-02-20 08:00:00|1692.7|1692.4|1691.2|1690.9|1692.7|1692.4|1691.1|1690.8|226
1582185900000|2020-02-20 08:05:00|1691.1|1690.8|1691.3|1691|1691.6|1691.3|1690.5|1690.2|199
1582186200000|2020-02-20 08:10:00|1691.2|1690.9|1691|1690.7|1691.5|1691.2|1690.9|1690.6|51
1582186500000|2020-02-20 08:15:00|1691.1|1690.8|1689.9|1689.6|1691.4|1691.1|1689.5|1689.2|143
1582186800000|2020-02-20 08:20:00|1689.8|1689.5|1688|1687.7|1689.9|1689.6|1687.7|1687.4|246
1582187100000|2020-02-20 08:25:00|1687.9|1687.6|1688.5|1688.2|1688.6|1688.3|1687.4|1687.1|143
1582187400000|2020-02-20 08:30:00|1688.6|1688.3|1688.5|1688.2|1689.2|1688.9|1688.2|1687.9|104
1582187700000|2020-02-20 08:35:00|1688.4|1688.1|1688.6|1688.3|1688.6|1688.3|1687.8|1687.5|160
1582188000000|2020-02-20 08:40:00|1688.7|1688.4|1688.9|1688.6|1689.1|1688.8|1688.5|1688.2|90
1582188300000|2020-02-20 08:45:00|1689|1688.7|1689|1688.7|1689.4|1689.1|1688.7|1688.4|85
1582188600000|2020-02-20 08:50:00|1689.1|1688.8|1689.1|1688.8|1689.4|1689.1|1688.4|1688.1|123
1582188900000|2020-02-20 08:55:00|1689|1688.7|1689.2|1688.9|1689.6|1689.3|1688.9|1688.6|83
1582189200000|2020-02-20 09:00:00|1689.3|1689|1689.4|1689.1|1689.6|1689.3|1688.9|1688.6|94
1582189500000|2020-02-20 09:05:00|1689.3|1689|1689.9|1689.6|1689.9|1689.6|1689.3|1689|69
1582189800000|2020-02-20 09:10:00|1689.8|1689.5|1690.3|1690|1690.5|1690.2|1689.6|1689.3|62
1582190100000|2020-02-20 09:15:00|1690.2|1689.9|1689.7|1689.4|1690.3|1690|1689.5|1689.2|132
1582190400000|2020-02-20 09:20:00|1689.6|1689.3|1688|1687.7|1689.8|1689.5|1687.8|1687.5|383
1582190700000|2020-02-20 09:25:00|1688.1|1687.8|1688.3|1688|1688.4|1688.1|1687.7|1687.4|85
1582191000000|2020-02-20 09:30:00|1688.4|1688.1|1688.9|1688.6|1689.2|1688.9|1688.3|1688|72
1582191300000|2020-02-20 09:35:00|1689|1688.7|1689.5|1689.2|1689.6|1689.3|1688.9|1688.6|76
1582191600000|2020-02-20 09:40:00|1689.6|1689.3|1690|1689.7|1690.5|1690.2|1689.1|1688.8|292
1582191900000|2020-02-20 09:45:00|1689.9|1689.6|1689.8|1689.5|1690.3|1690|1689.7|1689.4|58
1582192200000|2020-02-20 09:50:00|1689.7|1689.4|1690.1|1689.8|1690.2|1689.9|1689.6|1689.3|71
1582192500000|2020-02-20 09:55:00|1690.2|1689.9|1690.2|1689.9|1690.9|1690.6|1689.9|1689.6|79
1582192800000|2020-02-20 10:00:00|1690.1|1689.8|1690.9|1690.6|1691|1690.7|1690.1|1689.8|67
1582193100000|2020-02-20 10:05:00|1690.8|1690.5|1690|1689.7|1690.8|1690.5|1690|1689.7|44
1582193400000|2020-02-20 10:10:00|1689.9|1689.6|1689.8|1689.5|1690.3|1690|1689.8|1689.5|50
1582193700000|2020-02-20 10:15:00|1689.7|1689.4|1689.6|1689.3|1690.1|1689.8|1689.5|1689.2|116
1582194000000|2020-02-20 10:20:00|1689.7|1689.4|1689.1|1688.8|1689.7|1689.4|1688.8|1688.5|167
1582194300000|2020-02-20 10:25:00|1689|1688.7|1688.7|1688.4|1689.3|1689|1688.6|1688.3|181
1582194600000|2020-02-20 10:30:00|1688.8|1688.5|1688.9|1688.6|1689.2|1688.9|1688.6|1688.3|71
1582194900000|2020-02-20 10:35:00|1689|1688.7|1688.4|1688.1|1689|1688.7|1688.4|1688.1|66
1582195200000|2020-02-20 10:40:00|1688.5|1688.2|1688.4|1688.1|1688.7|1688.4|1688.3|1688|20
1582195500000|2020-02-20 10:45:00|1688.3|1688|1688.2|1687.9|1688.4|1688.1|1687.9|1687.6|43
1582195800000|2020-02-20 10:50:00|1688.1|1687.8|1688.5|1688.2|1688.7|1688.4|1687.6|1687.3|172
1582196100000|2020-02-20 10:55:00|1688.6|1688.3|1689|1688.7|1689.2|1688.9|1688.3|1688|129
1582196400000|2020-02-20 11:00:00|1689.1|1688.8|1688.4|1688.1|1689.1|1688.8|1687.9|1687.6|151
1582196700000|2020-02-20 11:05:00|1688.3|1688|1688.3|1688|1688.6|1688.3|1688.1|1687.8|63
1582197000000|2020-02-20 11:10:00|1688.2|1687.9|1689|1688.7|1689|1688.7|1688.1|1687.8|85
1582197300000|2020-02-20 11:15:00|1688.9|1688.6|1688.8|1688.5|1689.3|1689|1688.7|1688.4|50
1582197600000|2020-02-20 11:20:00|1688.9|1688.6|1689.1|1688.8|1689.3|1689|1688.7|1688.4|56
1582197900000|2020-02-20 11:25:00|1689|1688.7|1688.9|1688.6|1689.2|1688.9|1688.8|1688.5|34
1582198200000|2020-02-20 11:30:00|1688.8|1688.5|1689.3|1689|1689.4|1689.1|1688.6|1688.3|89
1582198500000|2020-02-20 11:35:00|1689.2|1688.9|1689.2|1688.9|1689.5|1689.2|1688.8|1688.5|83
1582198800000|2020-02-20 11:40:00|1689.1|1688.8|1689|1688.7|1689.4|1689.1|1688.9|1688.6|100
1582199100000|2020-02-20 11:45:00|1688.9|1688.6|1688.2|1687.9|1689|1688.7|1687.9|1687.6|135
1582199400000|2020-02-20 11:50:00|1688.1|1687.8|1687.6|1687.3|1688.3|1688|1687|1686.7|238
1582199700000|2020-02-20 11:55:00|1687.5|1687.2|1686.9|1686.6|1687.8|1687.5|1686.7|1686.4|167
1582200000000|2020-02-20 12:00:00|1686.7|1686.4|1687.8|1687.5|1687.8|1687.5|1686.7|1686.4|154
1582200300000|2020-02-20 12:05:00|1687.7|1687.4|1688.5|1688.2|1688.7|1688.4|1687.6|1687.3|92
1582200600000|2020-02-20 12:10:00|1688.4|1688.1|1688|1687.7|1688.5|1688.2|1688|1687.7|40
1582200900000|2020-02-20 12:15:00|1687.9|1687.6|1688.4|1688.1|1688.5|1688.2|1687.8|1687.5|69
1582201200000|2020-02-20 12:20:00|1688.3|1688|1687.8|1687.5|1688.4|1688.1|1687.4|1687.1|96
1582201500000|2020-02-20 12:25:00|1687.7|1687.4|1687.8|1687.5|1688.3|1688|1687.7|1687.4|73
1582201800000|2020-02-20 12:30:00|1687.7|1687.4|1687.9|1687.6|1688.3|1688|1687.6|1687.3|68
1582202100000|2020-02-20 12:35:00|1687.8|1687.5|1687.6|1687.3|1688.3|1688|1687.6|1687.3|191
1582202400000|2020-02-20 12:40:00|1687.5|1687.2|1687.2|1686.9|1687.9|1687.6|1686.9|1686.6|146
1582202700000|2020-02-20 12:45:00|1687.1|1686.8|1687.9|1687.6|1688|1687.7|1687.1|1686.8|31
1582203000000|2020-02-20 12:50:00|1687.8|1687.5|1687.6|1687.3|1687.9|1687.6|1687.3|1687|56
1582203300000|2020-02-20 12:55:00|1687.7|1687.4|1688.6|1688.3|1688.6|1688.3|1687.7|1687.4|94
1582203600000|2020-02-20 13:00:00|1688.5|1688.2|1688.5|1688.2|1688.7|1688.4|1688.1|1687.8|141
1582203900000|2020-02-20 13:05:00|1688.6|1688.3|1688.7|1688.4|1688.9|1688.6|1688.5|1688.2|101
1582204200000|2020-02-20 13:10:00|1688.6|1688.3|1688.7|1688.4|1689.4|1689.1|1688.6|1688.3|190
1582204500000|2020-02-20 13:15:00|1688.8|1688.5|1689.2|1688.9|1689.5|1689.2|1688.8|1688.5|176
1582204800000|2020-02-20 13:20:00|1689.3|1689|1688.8|1688.5|1689.3|1689|1688.6|1688.3|141
1582205100000|2020-02-20 13:25:00|1688.7|1688.4|1687.8|1687.5|1688.8|1688.5|1687.8|1687.5|188
1582205400000|2020-02-20 13:30:00|1687.9|1687.6|1688.6|1688.3|1689.6|1689.3|1687.8|1687.5|454
1582205700000|2020-02-20 13:35:00|1688.5|1688.2|1686.3|1686|1689|1688.7|1686.2|1685.9|425
1582206000000|2020-02-20 13:40:00|1686.1|1685.8|1686.8|1686.5|1687.1|1686.8|1685.4|1685.1|420
1582206300000|2020-02-20 13:45:00|1686.7|1686.4|1686.6|1686.3|1687.2|1686.9|1686.5|1686.2|153
1582206600000|2020-02-20 13:50:00|1686.5|1686.2|1685.9|1685.6|1686.5|1686.2|1685.5|1685.2|297
1582206900000|2020-02-20 13:55:00|1685.8|1685.5|1686.5|1686.2|1686.5|1686.2|1685.5|1685.2|228
1582207200000|2020-02-20 14:00:00|1686.6|1686.3|1686.2|1685.9|1686.9|1686.6|1685.9|1685.6|423
1582207500000|2020-02-20 14:05:00|1686.1|1685.8|1686.6|1686.3|1686.8|1686.5|1686.1|1685.8|446
1582207800000|2020-02-20 14:10:00|1686.5|1686.2|1686.4|1686.1|1686.6|1686.3|1685.9|1685.6|300
1582208100000|2020-02-20 14:15:00|1686.3|1686|1686.1|1685.8|1686.7|1686.4|1686.1|1685.8|364
1582208400000|2020-02-20 14:20:00|1686|1685.7|1686.4|1686.1|1686.7|1686.4|1685.9|1685.6|764
1582208700000|2020-02-20 14:25:00|1686.5|1686.2|1686.5|1686.2|1686.7|1686.4|1686.3|1686|387
1582209000000|2020-02-20 14:30:00|1686.7|1686.4|1690.1|1689.8|1690.2|1689.9|1685.9|1685.6|5456
1582209300000|2020-02-20 14:35:00|1690|1689.7|1692.4|1692.1|1692.4|1692.1|1687.9|1687.6|4186
1582209600000|2020-02-20 14:40:00|1692.5|1692.2|1691.8|1691.5|1693|1692.7|1691|1690.7|2925
1582209900000|2020-02-20 14:45:00|1691.7|1691.4|1691.6|1691.3|1691.9|1691.6|1690.1|1689.8|3260
1582210200000|2020-02-20 14:50:00|1691.7|1691.4|1696.1|1695.8|1696.3|1696|1691.6|1691.3|2986
1582210500000|2020-02-20 14:55:00|1696.2|1695.9|1695.3|1695|1696.6|1696.3|1694.9|1694.6|1643
1582210800000|2020-02-20 15:00:00|1695.5|1695.2|1695|1694.7|1696|1695.7|1694.6|1694.3|1665
1582211100000|2020-02-20 15:05:00|1695.1|1694.8|1695.9|1695.6|1696.7|1696.4|1695.1|1694.8|2133
1582211400000|2020-02-20 15:10:00|1695.8|1695.5|1697.1|1696.8|1697.1|1696.8|1695.7|1695.4|1547
1582211700000|2020-02-20 15:15:00|1697|1696.7|1697.9|1697.6|1698.2|1697.9|1696.9|1696.6|2025
1582212000000|2020-02-20 15:20:00|1698|1697.7|1696.3|1696|1698.6|1698.3|1696.2|1695.9|1594
1582212300000|2020-02-20 15:25:00|1696.4|1696.1|1697.3|1697|1697.4|1697.1|1696.1|1695.8|1166
1582212600000|2020-02-20 15:30:00|1697.4|1697.1|1697.6|1697.3|1697.6|1697.3|1696.8|1696.5|1246
1582212900000|2020-02-20 15:35:00|1697.7|1697.4|1697.6|1697.3|1698.1|1697.8|1696.2|1695.9|1940
1582213200000|2020-02-20 15:40:00|1697.5|1697.2|1697|1696.7|1697.7|1697.4|1696.6|1696.3|647
1582213500000|2020-02-20 15:45:00|1697.1|1696.8|1696.9|1696.6|1697.7|1697.4|1696.9|1696.6|428
1582213800000|2020-02-20 15:50:00|1696.8|1696.5|1696.4|1696.1|1697.7|1697.4|1695.9|1695.6|1140
1582214100000|2020-02-20 15:55:00|1696.3|1696|1697.2|1696.9|1697.7|1697.4|1696.2|1695.9|637
1582214400000|2020-02-20 16:00:00|1697.4|1697.1|1697.1|1696.8|1697.7|1697.4|1696.6|1696.3|1166
1582214700000|2020-02-20 16:05:00|1697.2|1696.9|1696.7|1696.4|1698.2|1697.9|1696.5|1696.2|932
1582215000000|2020-02-20 16:10:00|1696.8|1696.5|1692.8|1692.5|1696.8|1696.5|1692.8|1692.5|2000
1582215300000|2020-02-20 16:15:00|1692.7|1692.4|1691.5|1691.2|1692.8|1692.5|1689.4|1689.1|2548
1582215600000|2020-02-20 16:20:00|1691.4|1691.1|1691|1690.7|1692.4|1692.1|1690|1689.7|1805
1582215900000|2020-02-20 16:25:00|1691.1|1690.8|1683.1|1682.8|1691.2|1690.9|1682.3|1682|5663
1582216200000|2020-02-20 16:30:00|1682.9|1682.6|1676.4|1676.1|1684.5|1684.2|1673.3|1673|9208
1582216500000|2020-02-20 16:35:00|1676.3|1676|1680.5|1680.2|1680.7|1680.4|1673.9|1673.6|3428
1582216800000|2020-02-20 16:40:00|1680.4|1680.1|1680.9|1680.6|1682.1|1681.8|1679.1|1678.8|3411
1582217100000|2020-02-20 16:45:00|1681|1680.7|1676.9|1676.6|1681.1|1680.8|1676.8|1676.5|2709
1582217400000|2020-02-20 16:50:00|1676.7|1676.4|1683.2|1682.9|1683.8|1683.5|1676.4|1676.1|2809
1582217700000|2020-02-20 16:55:00|1683.3|1683|1681.4|1681.1|1684.7|1684.4|1681.2|1680.9|2016
1582218000000|2020-02-20 17:00:00|1681.2|1680.9|1678.8|1678.5|1682.3|1682|1678.6|1678.3|2293
1582218300000|2020-02-20 17:05:00|1678.9|1678.6|1677.1|1676.8|1680.4|1680.1|1677|1676.7|1564
1582218600000|2020-02-20 17:10:00|1677|1676.7|1682.5|1682.2|1683.5|1683.2|1677|1676.7|1921
1582218900000|2020-02-20 17:15:00|1682.6|1682.3|1682.1|1681.8|1683.2|1682.9|1680.5|1680.2|1539
1582219200000|2020-02-20 17:20:00|1682|1681.7|1680.3|1680|1682.8|1682.5|1679.6|1679.3|1513
1582219500000|2020-02-20 17:25:00|1680.2|1679.9|1680.6|1680.3|1681.7|1681.4|1680.1|1679.8|937
1582219800000|2020-02-20 17:30:00|1680.8|1680.5|1683.6|1683.3|1684|1683.7|1680|1679.7|1787
1582220100000|2020-02-20 17:35:00|1683.5|1683.2|1684.3|1684|1684.4|1684.1|1682.9|1682.6|1274
1582220400000|2020-02-20 17:40:00|1684.2|1683.9|1683.7|1683.4|1685.3|1685|1683.3|1683|1531
1582220700000|2020-02-20 17:45:00|1683.6|1683.3|1683.6|1683.3|1685.2|1684.9|1682.9|1682.6|1642
1582221000000|2020-02-20 17:50:00|1683.5|1683.2|1685.1|1684.8|1685.6|1685.3|1683.3|1683|716
1582221300000|2020-02-20 17:55:00|1685|1684.7|1688.2|1687.9|1688.7|1688.4|1684.9|1684.6|1373
1582221600000|2020-02-20 18:00:00|1688.1|1687.8|1687.2|1686.9|1688.3|1688|1686.5|1686.2|1270
1582221900000|2020-02-20 18:05:00|1687|1686.7|1690.4|1690.1|1690.6|1690.3|1686.8|1686.5|1724
1582222200000|2020-02-20 18:10:00|1690.5|1690.2|1691.6|1691.3|1692.1|1691.8|1689.9|1689.6|2136
1582222500000|2020-02-20 18:15:00|1691.7|1691.4|1689.2|1688.9|1692.1|1691.8|1689|1688.7|1260
1582222800000|2020-02-20 18:20:00|1689.3|1689|1689.2|1688.9|1690.2|1689.9|1689.2|1688.9|868
1582223100000|2020-02-20 18:25:00|1689.1|1688.8|1690.7|1690.4|1691|1690.7|1688.5|1688.2|860
1582223400000|2020-02-20 18:30:00|1690.6|1690.3|1692.9|1692.6|1693|1692.7|1690.1|1689.8|1335
1582223700000|2020-02-20 18:35:00|1692.8|1692.5|1691.3|1691|1692.9|1692.6|1689.8|1689.5|1113
1582224000000|2020-02-20 18:40:00|1691.2|1690.9|1690.8|1690.5|1692.1|1691.8|1689.9|1689.6|758
1582224300000|2020-02-20 18:45:00|1690.9|1690.6|1692|1691.7|1692.7|1692.4|1690.4|1690.1|748
1582224600000|2020-02-20 18:50:00|1691.9|1691.6|1692.5|1692.2|1693.2|1692.9|1691.9|1691.6|1043
1582224900000|2020-02-20 18:55:00|1692.4|1692.1|1692.1|1691.8|1692.9|1692.6|1691.6|1691.3|1025
1582225200000|2020-02-20 19:00:00|1692.2|1691.9|1693.5|1693.2|1694|1693.7|1692.2|1691.9|1153
1582225500000|2020-02-20 19:05:00|1693.6|1693.3|1694.5|1694.2|1694.9|1694.6|1693.5|1693.2|1280
1582225800000|2020-02-20 19:10:00|1694.6|1694.3|1694.7|1694.4|1696.5|1696.2|1694.2|1693.9|1936
1582226100000|2020-02-20 19:15:00|1694.8|1694.5|1694.7|1694.4|1695.3|1695|1694.3|1694|618
1582226400000|2020-02-20 19:20:00|1694.9|1694.6|1696.6|1696.3|1696.7|1696.4|1694.7|1694.4|926
1582226700000|2020-02-20 19:25:00|1696.7|1696.4|1695.2|1694.9|1696.8|1696.5|1694.5|1694.2|1179
1582227000000|2020-02-20 19:30:00|1695.5|1695.2|1697.7|1697.4|1698.2|1697.9|1695|1694.7|1707
1582227300000|2020-02-20 19:35:00|1697.6|1697.3|1697.9|1697.6|1698.5|1698.2|1697|1696.7|1174
1582227600000|2020-02-20 19:40:00|1698|1697.7|1696.4|1696.1|1698|1697.7|1696.4|1696.1|1210
1582227900000|2020-02-20 19:45:00|1696.5|1696.2|1696.9|1696.6|1697.1|1696.8|1695.8|1695.5|699
1582228200000|2020-02-20 19:50:00|1696.8|1696.5|1696|1695.7|1697.2|1696.9|1694.8|1694.5|1077
1582228500000|2020-02-20 19:55:00|1695.9|1695.6|1695.6|1695.3|1697.1|1696.8|1695.3|1695|1111
1582228800000|2020-02-20 20:00:00|1695.8|1695.5|1695.2|1694.9|1695.9|1695.6|1695.1|1694.8|712
1582229100000|2020-02-20 20:05:00|1695.3|1695|1693.7|1693.4|1695.8|1695.5|1693.2|1692.9|1353
1582229400000|2020-02-20 20:10:00|1693.5|1693.2|1692.8|1692.5|1694.3|1694|1692.3|1692|1621
1582229700000|2020-02-20 20:15:00|1692.7|1692.4|1695.4|1695.1|1695.4|1695.1|1692|1691.7|1178
1582230000000|2020-02-20 20:20:00|1695.3|1695|1695.9|1695.6|1696.1|1695.8|1695|1694.7|1072
1582230300000|2020-02-20 20:25:00|1696|1695.7|1695.8|1695.5|1696.1|1695.8|1694.9|1694.6|838
1582230600000|2020-02-20 20:30:00|1695.7|1695.4|1696|1695.7|1696.8|1696.5|1695.7|1695.4|1245
1582230900000|2020-02-20 20:35:00|1696.1|1695.8|1695.5|1695.2|1696.6|1696.3|1695.1|1694.8|803
1582231200000|2020-02-20 20:40:00|1695.4|1695.1|1696.2|1695.9|1696.6|1696.3|1695.2|1694.9|764
1582231500000|2020-02-20 20:45:00|1696.3|1696|1694.1|1693.8|1696.4|1696.1|1694|1693.7|1341
1582231800000|2020-02-20 20:50:00|1694|1693.7|1696.9|1696.6|1696.9|1696.6|1693.7|1693.4|3575
1582232100000|2020-02-20 20:55:00|1696.7|1696.4|1696.7|1696.4|1698.1|1697.8|1696.2|1695.9|10769
1582232400000|2020-02-20 21:00:00|1696.6|1696.3|1696.2|1695.9|1697.4|1697.1|1695.9|1695.6|3431
1582232700000|2020-02-20 21:05:00|1696.3|1696|1695.5|1695.2|1696.8|1696.5|1695.4|1695.1|927
1582233000000|2020-02-20 21:10:00|1695.6|1695.3|1695.2|1694.4|1695.9|1695.6|1694.8|1694.4|954
1582233300000|2020-02-20 21:15:00|1695.1|1694.3|1695.2|1694.4|1695.3|1694.5|1695.1|1694.3|0
1582233600000|2020-02-20 21:20:00|1695.1|1694.3|1695.1|1694.3|1695.2|1694.4|1695|1694.2|0
1582233900000|2020-02-20 21:25:00|1695.2|1694.4|1695|1694.2|1695.2|1694.4|1695|1694.2|0
1582234200000|2020-02-20 21:30:00|1695.1|1694.3|1694.1|1693.8|1695.1|1694.5|1693.7|1693.4|289
1582234500000|2020-02-20 21:35:00|1694.2|1693.9|1694.1|1693.8|1694.3|1694|1693.9|1693.6|72
1582234800000|2020-02-20 21:40:00|1694|1693.7|1694.1|1693.8|1694.3|1694|1694|1693.7|70
1582235100000|2020-02-20 21:45:00|1694.2|1693.9|1693.6|1693.3|1694.2|1693.9|1693.6|1693.3|74
1582235400000|2020-02-20 21:50:00|1693.7|1693.4|1693.8|1693.5|1693.9|1693.6|1693.3|1693|60
1582235700000|2020-02-20 21:55:00|1693.7|1693.4|1694.2|1693.4|1694.2|1693.8|1693.6|1693.3|143
1582236000000|2020-02-20 22:00:00|1694.3|1693.5|1694.3|1693.5|1694.4|1693.6|1694.2|1693.4|0
1582236600000|2020-02-20 22:10:00|1694.2|1693.4|1694.2|1693.4|1694.2|1693.4|1694.1|1693.3|0
1582236900000|2020-02-20 22:15:00|1694|1693.2|1694|1693.2|1694.1|1693.3|1693.8|1693|0
1582237200000|2020-02-20 22:20:00|1693.9|1693.1|1693.9|1693.1|1693.9|1693.1|1693.9|1693.1|0
1582237500000|2020-02-20 22:25:00|1694|1693.2|1694|1693.2|1694|1693.2|1693.9|1693.1|0
1582237800000|2020-02-20 22:30:00|1693.9|1693.1|1693.9|1693.1|1694.2|1693.4|1693.9|1693.1|0
1582238100000|2020-02-20 22:35:00|1694.1|1693.3|1694|1693.2|1694.2|1693.4|1694|1693.2|0
1582238700000|2020-02-20 22:45:00|1693.9|1693.1|1693.9|1693.1|1693.9|1693.1|1693.9|1693.1|0
1582239000000|2020-02-20 22:50:00|1694|1693.2|1693.9|1693.1|1694|1693.2|1693.8|1693|0
1582239300000|2020-02-20 22:55:00|1694|1693.2|1694|1693.2|1694.1|1693.3|1694|1693.2|0
1582239600000|2020-02-20 23:00:00|1693.6|1693.3|1694.3|1694|1694.8|1694.5|1692.8|1692.5|127
1582239900000|2020-02-20 23:05:00|1694.2|1693.9|1693.6|1693.3|1694.4|1694.1|1693.4|1693.1|123
1582240200000|2020-02-20 23:10:00|1693.5|1693.2|1693.4|1693.1|1694.2|1693.9|1693.3|1693|73
1582240500000|2020-02-20 23:15:00|1693.3|1693|1691.7|1691.4|1693.3|1693|1691.1|1690.8|229
1582240800000|2020-02-20 23:20:00|1691.8|1691.5|1691.2|1690.9|1691.8|1691.5|1690.6|1690.3|160
1582241100000|2020-02-20 23:25:00|1691.1|1690.8|1691.5|1691.2|1691.8|1691.5|1690.8|1690.5|209
1582241400000|2020-02-20 23:30:00|1691.6|1691.3|1690.4|1690.1|1692.3|1692|1690.3|1690|127
1582241700000|2020-02-20 23:35:00|1690.5|1690.2|1691.1|1690.8|1691.4|1691.1|1690.4|1690.1|261
1582242000000|2020-02-20 23:40:00|1691|1690.7|1691.5|1691.2|1691.9|1691.6|1691|1690.7|60
1582242300000|2020-02-20 23:45:00|1691.6|1691.3|1688.9|1688.6|1691.8|1691.5|1687.1|1686.8|577
1582242600000|2020-02-20 23:50:00|1688.8|1688.5|1689|1688.7|1689.2|1688.9|1687.6|1687.3|232
1582242900000|2020-02-20 23:55:00|1689.1|1688.8|1688.1|1687.8|1689.8|1689.5|1687.4|1687.1|257
1582243200000|2020-02-21 00:00:00|1688|1687.7|1689.9|1689.6|1690.1|1689.8|1687.9|1687.6|272
1582243500000|2020-02-21 00:05:00|1690|1689.7|1691.3|1691|1691.9|1691.6|1689.6|1689.3|256
1582243800000|2020-02-21 00:10:00|1691.2|1690.9|1691.3|1691|1691.7|1691.4|1690.5|1690.2|73
1582244100000|2020-02-21 00:15:00|1691.4|1691.1|1691.2|1690.9|1691.7|1691.4|1690.7|1690.4|71
1582244400000|2020-02-21 00:20:00|1691.3|1691|1692.3|1692|1692.9|1692.6|1691.2|1690.9|166
1582244700000|2020-02-21 00:25:00|1692.2|1691.9|1691.8|1691.5|1692.8|1692.5|1691.1|1690.8|87
1582245000000|2020-02-21 00:30:00|1692|1691.7|1692.1|1691.8|1692.7|1692.4|1691.5|1691.2|67
1582245300000|2020-02-21 00:35:00|1692.2|1691.9|1693.3|1693|1693.6|1693.3|1692.1|1691.8|157
1582245600000|2020-02-21 00:40:00|1693.4|1693.1|1692.4|1692.1|1693.4|1693.1|1691.9|1691.6|72
1582245900000|2020-02-21 00:45:00|1692.3|1692|1692|1691.7|1692.3|1692|1691.3|1691|97
1582246200000|2020-02-21 00:50:00|1692.2|1691.9|1691.3|1691|1692.6|1692.3|1690.9|1690.6|117
1582246500000|2020-02-21 00:55:00|1691.2|1690.9|1692.3|1692|1692.4|1692.1|1691|1690.7|81
1582246800000|2020-02-21 01:00:00|1692.2|1691.9|1690.5|1690.2|1692.7|1692.4|1690.2|1689.9|310
1582247100000|2020-02-21 01:05:00|1690.4|1690.1|1691.4|1691.1|1692|1691.7|1690.2|1689.9|298
1582247400000|2020-02-21 01:10:00|1691.3|1691|1692|1691.7|1692.5|1692.2|1691.1|1690.8|191
1582247700000|2020-02-21 01:15:00|1692.3|1692|1692.9|1692.6|1693.2|1692.9|1692|1691.7|266
1582248000000|2020-02-21 01:20:00|1693|1692.7|1692.6|1692.3|1693.2|1692.9|1692.2|1691.9|99
1582248300000|2020-02-21 01:25:00|1692.7|1692.4|1691.6|1691.3|1692.9|1692.6|1691.3|1691|103
1582248600000|2020-02-21 01:30:00|1691.7|1691.4|1692.9|1692.6|1693.3|1693|1691.5|1691.2|133
1582248900000|2020-02-21 01:35:00|1693|1692.7|1692.8|1692.5|1693.3|1693|1692.6|1692.3|61
1582249200000|2020-02-21 01:40:00|1692.9|1692.6|1692.7|1692.4|1693.4|1693.1|1692.2|1691.9|103
1582249500000|2020-02-21 01:45:00|1692.6|1692.3|1691.8|1691.5|1692.8|1692.5|1691.7|1691.4|70
1582249800000|2020-02-21 01:50:00|1691.7|1691.4|1691.1|1690.8|1692.7|1692.4|1691|1690.7|136
1582250100000|2020-02-21 01:55:00|1691|1690.7|1691.2|1690.9|1691.8|1691.5|1691|1690.7|137
1582250400000|2020-02-21 02:00:00|1691.3|1691|1690.1|1689.8|1691.4|1691.1|1689.8|1689.5|229
1582250700000|2020-02-21 02:05:00|1690|1689.7|1689.9|1689.6|1690.6|1690.3|1689.8|1689.5|88
1582251000000|2020-02-21 02:10:00|1689.8|1689.5|1690.4|1690.1|1690.7|1690.4|1689.8|1689.5|174
1582251300000|2020-02-21 02:15:00|1690.5|1690.2|1689.5|1689.2|1691.2|1690.9|1689.2|1688.9|162
1582251600000|2020-02-21 02:20:00|1689.6|1689.3|1689.5|1689.2|1690.4|1690.1|1689.4|1689.1|82
1582251900000|2020-02-21 02:25:00|1689.4|1689.1|1688.4|1688.1|1689.7|1689.4|1688.2|1687.9|247
1582252200000|2020-02-21 02:30:00|1688.3|1688|1688.8|1688.5|1689.3|1689|1688.1|1687.8|88
1582252500000|2020-02-21 02:35:00|1688.7|1688.4|1689.7|1689.4|1689.9|1689.6|1688.7|1688.4|89
1582252800000|2020-02-21 02:40:00|1689.9|1689.6|1690.1|1689.8|1690.4|1690.1|1689.6|1689.3|151
1582253100000|2020-02-21 02:45:00|1690|1689.7|1690.6|1690.3|1690.6|1690.3|1689.9|1689.6|95
1582253400000|2020-02-21 02:50:00|1690.7|1690.4|1689.9|1689.6|1690.9|1690.6|1689.8|1689.5|80
1582253700000|2020-02-21 02:55:00|1690|1689.7|1690.4|1690.1|1690.4|1690.1|1689.7|1689.4|44
1582254000000|2020-02-21 03:00:00|1690.3|1690|1690.8|1690.5|1691|1690.7|1689.8|1689.5|129
1582254300000|2020-02-21 03:05:00|1690.9|1690.6|1691.1|1690.8|1691.2|1690.9|1690.8|1690.5|92
1582254600000|2020-02-21 03:10:00|1691.2|1690.9|1690.6|1690.3|1691.2|1690.9|1690.4|1690.1|78
1582254900000|2020-02-21 03:15:00|1690.7|1690.4|1690.4|1690.1|1691.1|1690.8|1690.3|1690|54
1582255200000|2020-02-21 03:20:00|1690.5|1690.2|1690.6|1690.3|1690.8|1690.5|1690.4|1690.1|42
1582255500000|2020-02-21 03:25:00|1690.5|1690.2|1691.2|1690.9|1691.7|1691.4|1690.5|1690.2|90
1582255800000|2020-02-21 03:30:00|1691.3|1691|1690.9|1690.6|1691.6|1691.3|1690.8|1690.5|25
1582256100000|2020-02-21 03:35:00|1691|1690.7|1690.6|1690.3|1691|1690.7|1690.3|1690|20
1582256400000|2020-02-21 03:40:00|1690.5|1690.2|1690.6|1690.3|1691|1690.7|1690.4|1690.1|26
1582256700000|2020-02-21 03:45:00|1690.5|1690.2|1690.8|1690.5|1690.9|1690.6|1690.5|1690.2|10
1582257000000|2020-02-21 03:50:00|1690.9|1690.6|1690.9|1690.6|1691|1690.7|1690.7|1690.4|13
1582257300000|2020-02-21 03:55:00|1691|1690.7|1691.3|1691|1691.4|1691.1|1690.9|1690.6|26
1582257600000|2020-02-21 04:00:00|1691.4|1691.1|1691.3|1691|1691.4|1691.1|1691.1|1690.8|23
1582257900000|2020-02-21 04:05:00|1691.4|1691.1|1691.2|1690.9|1691.4|1691.1|1690.8|1690.5|21
1582258200000|2020-02-21 04:10:00|1691.3|1691|1691.1|1690.8|1691.5|1691.2|1691.1|1690.8|12
1582258500000|2020-02-21 04:15:00|1691.2|1690.9|1691.1|1690.8|1691.3|1691|1690.7|1690.4|19
1582258800000|2020-02-21 04:20:00|1691|1690.7|1690.8|1690.5|1691.1|1690.8|1690.7|1690.4|19
1582259100000|2020-02-21 04:25:00|1690.9|1690.6|1690.1|1689.8|1690.9|1690.6|1689.8|1689.5|74
1582259400000|2020-02-21 04:30:00|1690|1689.7|1690.1|1689.8|1690.3|1690|1689.9|1689.6|49
1582259700000|2020-02-21 04:35:00|1690.2|1689.9|1689.3|1689|1690.2|1689.9|1689.3|1689|70
1582260000000|2020-02-21 04:40:00|1689.4|1689.1|1689.4|1689.1|1689.8|1689.5|1689.1|1688.8|72
1582260300000|2020-02-21 04:45:00|1689.3|1689|1689.6|1689.3|1689.8|1689.5|1689.3|1689|46
1582260600000|2020-02-21 04:50:00|1689.7|1689.4|1689.9|1689.6|1690.1|1689.8|1689.7|1689.4|40
1582260900000|2020-02-21 04:55:00|1690|1689.7|1690|1689.7|1690.2|1689.9|1689.8|1689.5|26
1582261200000|2020-02-21 05:00:00|1690.1|1689.8|1689.8|1689.5|1690.6|1690.3|1689.7|1689.4|69
1582261500000|2020-02-21 05:05:00|1689.7|1689.4|1689.4|1689.1|1690|1689.7|1689.4|1689.1|28
1582261800000|2020-02-21 05:10:00|1689.5|1689.2|1690.1|1689.8|1690.6|1690.3|1689.4|1689.1|51
1582262100000|2020-02-21 05:15:00|1690.2|1689.9|1690|1689.7|1690.2|1689.9|1689.7|1689.4|64
1582262400000|2020-02-21 05:20:00|1689.9|1689.6|1689.4|1689.1|1690.3|1690|1689.3|1689|55
1582262700000|2020-02-21 05:25:00|1689.5|1689.2|1688.5|1688.2|1689.6|1689.3|1688.5|1688.2|162
1582263000000|2020-02-21 05:30:00|1688.6|1688.3|1688.2|1687.9|1688.9|1688.6|1688.1|1687.8|148
1582263300000|2020-02-21 05:35:00|1688.1|1687.8|1687.8|1687.5|1688.7|1688.4|1687.7|1687.4|162
1582263600000|2020-02-21 05:40:00|1687.7|1687.4|1688.1|1687.8|1688.2|1687.9|1687.6|1687.3|78
1582263900000|2020-02-21 05:45:00|1688.2|1687.9|1687.7|1687.4|1688.4|1688.1|1687.6|1687.3|64
1582264200000|2020-02-21 05:50:00|1687.5|1687.2|1687.8|1687.5|1688|1687.7|1687.4|1687.1|160
1582264500000|2020-02-21 05:55:00|1687.9|1687.6|1688.1|1687.8|1688.3|1688|1687.7|1687.4|106
1582264800000|2020-02-21 06:00:00|1688|1687.7|1688.5|1688.2|1689|1688.7|1687.9|1687.6|111
1582265100000|2020-02-21 06:05:00|1688.4|1688.1|1687.6|1687.3|1688.6|1688.3|1687.5|1687.2|91
1582265400000|2020-02-21 06:10:00|1687.7|1687.4|1687.4|1687.1|1688|1687.7|1687.3|1687|59
1582265700000|2020-02-21 06:15:00|1687.3|1687|1686.5|1686.2|1687.8|1687.5|1686.4|1686.1|202
1582266000000|2020-02-21 06:20:00|1686.6|1686.3|1686.5|1686.2|1686.9|1686.6|1686.1|1685.8|83
1582266300000|2020-02-21 06:25:00|1686.6|1686.3|1686.5|1686.2|1686.7|1686.4|1686.3|1686|76
1582266600000|2020-02-21 06:30:00|1686.6|1686.3|1686.3|1686|1686.8|1686.5|1686.2|1685.9|42
1582266900000|2020-02-21 06:35:00|1686.4|1686.1|1686.5|1686.2|1686.7|1686.4|1685.7|1685.4|117
1582267200000|2020-02-21 06:40:00|1686.6|1686.3|1687.1|1686.8|1687.2|1686.9|1686.5|1686.2|50
1582267500000|2020-02-21 06:45:00|1687|1686.7|1687.9|1687.6|1687.9|1687.6|1687|1686.7|52
1582267800000|2020-02-21 06:50:00|1687.8|1687.5|1688.2|1687.9|1688.3|1688|1687.7|1687.4|48
1582268100000|2020-02-21 06:55:00|1688.3|1688|1687.4|1687.1|1688.3|1688|1687.4|1687.1|57
1582268400000|2020-02-21 07:00:00|1687.3|1687|1686.2|1685.9|1688|1687.7|1686|1685.7|253
1582268700000|2020-02-21 07:05:00|1686.1|1685.8|1686.1|1685.8|1686.8|1686.5|1685.7|1685.4|136
1582269000000|2020-02-21 07:10:00|1686|1685.7|1685.3|1685|1686.3|1686|1684.9|1684.6|299
1582269300000|2020-02-21 07:15:00|1685.2|1684.9|1686|1685.7|1686.9|1686.6|1685|1684.7|137
1582269600000|2020-02-21 07:20:00|1686.1|1685.8|1685.9|1685.6|1686.4|1686.1|1685.3|1685|73
1582269900000|2020-02-21 07:25:00|1686|1685.7|1686.5|1686.2|1686.9|1686.6|1685.9|1685.6|80
1582270200000|2020-02-21 07:30:00|1686.6|1686.3|1686|1685.7|1686.8|1686.5|1685.5|1685.2|119
1582270500000|2020-02-21 07:35:00|1685.9|1685.6|1685.2|1684.9|1686.3|1686|1685.1|1684.8|103
1582270800000|2020-02-21 07:40:00|1685.1|1684.8|1685.3|1685|1685.5|1685.2|1684.9|1684.6|175
1582271100000|2020-02-21 07:45:00|1685.4|1685.1|1686.8|1686.5|1686.9|1686.6|1685.3|1685|133
1582271400000|2020-02-21 07:50:00|1686.9|1686.6|1686.6|1686.3|1687.1|1686.8|1686.1|1685.8|177
1582271700000|2020-02-21 07:55:00|1686.7|1686.4|1686.3|1686|1686.7|1686.4|1686.2|1685.9|100
1582272000000|2020-02-21 08:00:00|1686.2|1685.9|1685.5|1685.2|1686.7|1686.4|1684.3|1684|483
1582272300000|2020-02-21 08:05:00|1685.4|1685.1|1683.6|1683.3|1685.5|1685.2|1683.1|1682.8|389
1582272600000|2020-02-21 08:10:00|1683.5|1683.2|1684|1683.7|1684.6|1684.3|1683|1682.7|332
1582272900000|2020-02-21 08:15:00|1684.4|1684.1|1686.3|1686|1686.6|1686.3|1683.7|1683.4|432
1582273200000|2020-02-21 08:20:00|1686.4|1686.1|1686|1685.7|1686.7|1686.4|1685.4|1685.1|258
1582273500000|2020-02-21 08:25:00|1686.1|1685.8|1686|1685.7|1686.5|1686.2|1685.7|1685.4|121
1582273800000|2020-02-21 08:30:00|1686.8|1686.5|1689.1|1688.8|1690.3|1690|1686.6|1686.3|961
1582274100000|2020-02-21 08:35:00|1689.3|1689|1690.3|1690|1690.4|1690.1|1689|1688.7|299
1582274400000|2020-02-21 08:40:00|1690.4|1690.1|1689.8|1689.5|1691|1690.7|1689.6|1689.3|266
1582274700000|2020-02-21 08:45:00|1689.9|1689.6|1688.4|1688.1|1690.4|1690.1|1688.4|1688.1|213
1582275000000|2020-02-21 08:50:00|1688.3|1688|1687.7|1687.4|1688.9|1688.6|1687.7|1687.4|210
1582275300000|2020-02-21 08:55:00|1687.6|1687.3|1689.4|1689.1|1689.5|1689.2|1687.5|1687.2|213
1582275600000|2020-02-21 09:00:00|1689.5|1689.2|1690.1|1689.8|1691.1|1690.8|1689.4|1689.1|213
1582275900000|2020-02-21 09:05:00|1690|1689.7|1689.2|1688.9|1690.4|1690.1|1689.1|1688.8|125
1582276200000|2020-02-21 09:10:00|1689.3|1689|1688.8|1688.5|1689.7|1689.4|1688.6|1688.3|84
1582276500000|2020-02-21 09:15:00|1688.7|1688.4|1688.3|1688|1689.2|1688.9|1688.3|1688|94
1582276800000|2020-02-21 09:20:00|1688.2|1687.9|1687.9|1687.6|1688.8|1688.5|1687.7|1687.4|71
1582277100000|2020-02-21 09:25:00|1688|1687.7|1688.4|1688.1|1688.5|1688.2|1687.9|1687.6|53
1582277400000|2020-02-21 09:30:00|1688.5|1688.2|1687.7|1687.4|1689|1688.7|1687.5|1687.2|156
1582277700000|2020-02-21 09:35:00|1687.6|1687.3|1687.8|1687.5|1688.3|1688|1687.4|1687.1|136
1582278000000|2020-02-21 09:40:00|1687.7|1687.4|1689.2|1688.9|1689.3|1689|1687.7|1687.4|167
1582278300000|2020-02-21 09:45:00|1689.3|1689|1687.8|1687.5|1689.5|1689.2|1687.7|1687.4|135
1582278600000|2020-02-21 09:50:00|1687.9|1687.6|1686.7|1686.4|1687.9|1687.6|1686.6|1686.3|191
1582278900000|2020-02-21 09:55:00|1686.6|1686.3|1687.4|1687.1|1687.5|1687.2|1686.5|1686.2|119
1582279200000|2020-02-21 10:00:00|1687.3|1687|1688.9|1688.6|1689.2|1688.9|1687.3|1687|160
1582279500000|2020-02-21 10:05:00|1689|1688.7|1688.9|1688.6|1689.4|1689.1|1688.7|1688.4|170
1582279800000|2020-02-21 10:10:00|1688.8|1688.5|1690|1689.7|1690.1|1689.8|1688.7|1688.4|285
1582280100000|2020-02-21 10:15:00|1690.1|1689.8|1690.1|1689.8|1690.3|1690|1689.5|1689.2|233
1582280400000|2020-02-21 10:20:00|1690.2|1689.9|1689.7|1689.4|1690.5|1690.2|1689.5|1689.2|49
1582280700000|2020-02-21 10:25:00|1689.8|1689.5|1690.1|1689.8|1690.6|1690.3|1689.4|1689.1|126
1582281000000|2020-02-21 10:30:00|1690.2|1689.9|1689.5|1689.2|1690.3|1690|1689.3|1689|52
1582281300000|2020-02-21 10:35:00|1689.6|1689.3|1689.3|1689|1689.8|1689.5|1689|1688.7|87
1582281600000|2020-02-21 10:40:00|1689.2|1688.9|1688.8|1688.5|1689.6|1689.3|1688.5|1688.2|76
1582281900000|2020-02-21 10:45:00|1688.7|1688.4|1689.3|1689|1689.7|1689.4|1688.5|1688.2|155
1582282200000|2020-02-21 10:50:00|1689.4|1689.1|1690.5|1690.2|1691|1690.7|1689.2|1688.9|301
1582282500000|2020-02-21 10:55:00|1690.6|1690.3|1689.5|1689.2|1691|1690.7|1689.5|1689.2|220
1582282800000|2020-02-21 11:00:00|1689.6|1689.3|1689.5|1689.2|1690.2|1689.9|1689.1|1688.8|155
1582283100000|2020-02-21 11:05:00|1689.6|1689.3|1688.4|1688.1|1689.6|1689.3|1688.1|1687.8|141
1582283400000|2020-02-21 11:10:00|1688.5|1688.2|1688.2|1687.9|1689.4|1689.1|1688.2|1687.9|199
1582283700000|2020-02-21 11:15:00|1688.1|1687.8|1688.4|1688.1|1688.7|1688.4|1687.4|1687.1|228
1582284000000|2020-02-21 11:20:00|1688.3|1688|1688.2|1687.9|1688.7|1688.4|1688.1|1687.8|114
1582284300000|2020-02-21 11:25:00|1688.3|1688|1689|1688.7|1689.1|1688.8|1688.2|1687.9|160
1582284600000|2020-02-21 11:30:00|1688.9|1688.6|1689.7|1689.4|1690|1689.7|1688.9|1688.6|151
1582284900000|2020-02-21 11:35:00|1689.6|1689.3|1689.9|1689.6|1690.1|1689.8|1689.2|1688.9|155
1582285200000|2020-02-21 11:40:00|1689.8|1689.5|1690.2|1689.9|1690.5|1690.2|1689.6|1689.3|142
1582285500000|2020-02-21 11:45:00|1690.1|1689.8|1689.7|1689.4|1690.7|1690.4|1689.7|1689.4|63
1582285800000|2020-02-21 11:50:00|1689.6|1689.3|1689.6|1689.3|1690.1|1689.8|1689.5|1689.2|56
1582286100000|2020-02-21 11:55:00|1689.5|1689.2|1689.5|1689.2|1689.7|1689.4|1688.5|1688.2|234
1582286400000|2020-02-21 12:00:00|1689.6|1689.3|1689.2|1688.9|1689.9|1689.6|1689.1|1688.8|127
1582286700000|2020-02-21 12:05:00|1689.1|1688.8|1689.3|1689|1689.5|1689.2|1689|1688.7|66
1582287000000|2020-02-21 12:10:00|1689.4|1689.1|1689.3|1689|1689.7|1689.4|1689.1|1688.8|85
1582287300000|2020-02-21 12:15:00|1689.2|1688.9|1689.6|1689.3|1689.9|1689.6|1689|1688.7|115
1582287600000|2020-02-21 12:20:00|1689.5|1689.2|1689.9|1689.6|1690.4|1690.1|1689.4|1689.1|102
1582287900000|2020-02-21 12:25:00|1690|1689.7|1690.3|1690|1690.5|1690.2|1689.7|1689.4|70
1582288200000|2020-02-21 12:30:00|1690.4|1690.1|1690.7|1690.4|1691|1690.7|1690.1|1689.8|127
1582288500000|2020-02-21 12:35:00|1690.6|1690.3|1690.3|1690|1691.5|1691.2|1690.3|1690|250
1582288800000|2020-02-21 12:40:00|1690.4|1690.1|1690.4|1690.1|1690.8|1690.5|1690.3|1690|113
1582289100000|2020-02-21 12:45:00|1690.5|1690.2|1691.7|1691.4|1692|1691.7|1690.4|1690.1|307
1582289400000|2020-02-21 12:50:00|1691.8|1691.5|1690.4|1690.1|1691.8|1691.5|1690.4|1690.1|371
1582289700000|2020-02-21 12:55:00|1690.5|1690.2|1690.3|1690|1691.1|1690.8|1690.2|1689.9|119
1582290000000|2020-02-21 13:00:00|1690.2|1689.9|1690.4|1690.1|1691.2|1690.9|1690.2|1689.9|231
1582290300000|2020-02-21 13:05:00|1690.3|1690|1689.9|1689.6|1690.7|1690.4|1689.7|1689.4|212
1582290600000|2020-02-21 13:10:00|1690|1689.7|1689.2|1688.9|1690.2|1689.9|1689.1|1688.8|335
1582290900000|2020-02-21 13:15:00|1689.3|1689|1688.6|1688.3|1690|1689.7|1688.6|1688.3|248
1582291200000|2020-02-21 13:20:00|1688.5|1688.2|1688.4|1688.1|1688.9|1688.6|1688.2|1687.9|211
1582291500000|2020-02-21 13:25:00|1688.5|1688.2|1688|1687.7|1688.7|1688.4|1687.9|1687.6|415
1582291800000|2020-02-21 13:30:00|1688.1|1687.8|1687.3|1687|1688.3|1688|1686.6|1686.3|526
1582292100000|2020-02-21 13:35:00|1687.4|1687.1|1687.7|1687.4|1688|1687.7|1687.2|1686.9|309
1582292400000|2020-02-21 13:40:00|1687.8|1687.5|1687.5|1687.2|1688|1687.7|1687.3|1687|177
1582292700000|2020-02-21 13:45:00|1687.4|1687.1|1686.7|1686.4|1687.4|1687.1|1685.9|1685.6|391
1582293000000|2020-02-21 13:50:00|1686.8|1686.5|1687.1|1686.8|1687.1|1686.8|1686.4|1686.1|245
1582293300000|2020-02-21 13:55:00|1687|1686.7|1686.7|1686.4|1687.6|1687.3|1686.6|1686.3|272
1582293600000|2020-02-21 14:00:00|1686.3|1686|1686.7|1686.4|1687.2|1686.9|1686.2|1685.9|517
1582293900000|2020-02-21 14:05:00|1686.8|1686.5|1687.6|1687.3|1687.9|1687.6|1686.7|1686.4|388
1582294200000|2020-02-21 14:10:00|1687.5|1687.2|1688.9|1688.6|1688.9|1688.6|1687.3|1687|366
1582294500000|2020-02-21 14:15:00|1688.8|1688.5|1689.7|1689.4|1689.9|1689.6|1688.6|1688.3|325
1582294800000|2020-02-21 14:20:00|1689.6|1689.3|1690.1|1689.8|1690.7|1690.4|1689.6|1689.3|441
1582295100000|2020-02-21 14:25:00|1690.2|1689.9|1689.6|1689.3|1690.4|1690.1|1688.2|1687.9|1070
1582295400000|2020-02-21 14:30:00|1689.5|1689.2|1687|1686.7|1692.7|1692.4|1686.8|1686.5|7233
1582295700000|2020-02-21 14:35:00|1686.7|1686.4|1685.1|1684.8|1687.8|1687.5|1684.9|1684.6|3750
1582296000000|2020-02-21 14:40:00|1685|1684.7|1683.9|1683.6|1685.1|1684.8|1681.5|1681.2|3191
1582296300000|2020-02-21 14:45:00|1683|1682.7|1677.7|1677.4|1683.2|1682.9|1677.6|1677.3|4902
1582296600000|2020-02-21 14:50:00|1677.6|1677.3|1680|1679.7|1681.9|1681.6|1677.5|1677.2|3204
1582296900000|2020-02-21 14:55:00|1680.1|1679.8|1679.2|1678.9|1681.1|1680.8|1679.1|1678.8|2738
1582297200000|2020-02-21 15:00:00|1679.5|1679.2|1676.8|1676.5|1679.7|1679.4|1675.9|1675.6|3422
1582297500000|2020-02-21 15:05:00|1676.7|1676.4|1679|1678.7|1679.5|1679.2|1675.8|1675.5|2673
1582297800000|2020-02-21 15:10:00|1679.1|1678.8|1676.8|1676.5|1679.2|1678.9|1675.6|1675.3|2144
1582298100000|2020-02-21 15:15:00|1676.9|1676.6|1681|1680.7|1681|1680.7|1676.1|1675.8|2554
1582298400000|2020-02-21 15:20:00|1681.1|1680.8|1682|1681.7|1682.9|1682.6|1679.8|1679.5|1959
1582298700000|2020-02-21 15:25:00|1681.9|1681.6|1679.6|1679.3|1682.6|1682.3|1679.5|1679.2|1635
1582299000000|2020-02-21 15:30:00|1679.8|1679.5|1675.9|1675.6|1679.8|1679.5|1675.7|1675.4|2170
1582299300000|2020-02-21 15:35:00|1676|1675.7|1675.9|1675.6|1677.4|1677.1|1674.5|1674.2|2872
1582299600000|2020-02-21 15:40:00|1675.8|1675.5|1674.4|1674.1|1676.5|1676.2|1673.6|1673.3|2387
1582299900000|2020-02-21 15:45:00|1674.3|1674|1677|1676.7|1677.2|1676.9|1672.9|1672.6|2586
1582300200000|2020-02-21 15:50:00|1677.1|1676.8|1678.8|1678.5|1679.5|1679.2|1676.2|1675.9|2014
1582300500000|2020-02-21 15:55:00|1678.7|1678.4|1679.6|1679.3|1679.7|1679.4|1678.2|1677.9|1378
1582300800000|2020-02-21 16:00:00|1679.8|1679.5|1680.8|1680.5|1681|1680.7|1678.4|1678.1|1786
1582301100000|2020-02-21 16:05:00|1680.9|1680.6|1680.9|1680.6|1682.4|1682.1|1680.5|1680.2|1830
1582301400000|2020-02-21 16:10:00|1680.8|1680.5|1682|1681.7|1682.5|1682.2|1679.8|1679.5|1000
1582301700000|2020-02-21 16:15:00|1682.1|1681.8|1681.5|1681.2|1683|1682.7|1681.4|1681.1|1368
1582302000000|2020-02-21 16:20:00|1681.4|1681.1|1683.5|1683.2|1683.9|1683.6|1681|1680.7|1825
1582302300000|2020-02-21 16:25:00|1683.4|1683.1|1683.5|1683.2|1684.6|1684.3|1683|1682.7|1724
1582302600000|2020-02-21 16:30:00|1683.6|1683.3|1684.1|1683.8|1684.7|1684.4|1683.6|1683.3|982
1582302900000|2020-02-21 16:35:00|1684.2|1683.9|1684.9|1684.6|1685.2|1684.9|1683.6|1683.3|1284
1582303200000|2020-02-21 16:40:00|1684.8|1684.5|1685.1|1684.8|1685.3|1685|1684|1683.7|928
1582303500000|2020-02-21 16:45:00|1685.2|1684.9|1684.5|1684.2|1685.8|1685.5|1683.9|1683.6|893
1582303800000|2020-02-21 16:50:00|1684.4|1684.1|1686.7|1686.4|1686.8|1686.5|1684.4|1684.1|1366
1582304100000|2020-02-21 16:55:00|1686.8|1686.5|1685.8|1685.5|1686.9|1686.6|1685.5|1685.2|740
1582304400000|2020-02-21 17:00:00|1685.9|1685.6|1687.3|1687|1687.3|1687|1685.7|1685.4|810
1582304700000|2020-02-21 17:05:00|1687.4|1687.1|1686|1685.7|1688.5|1688.2|1686|1685.7|1359
1582305000000|2020-02-21 17:10:00|1686.1|1685.8|1686.1|1685.8|1686.8|1686.5|1685.9|1685.6|1272
1582305300000|2020-02-21 17:15:00|1686.2|1685.9|1686.4|1686.1|1686.8|1686.5|1685.8|1685.5|606
1582305600000|2020-02-21 17:20:00|1686.5|1686.2|1685.7|1685.4|1687.5|1687.2|1685.7|1685.4|686
1582305900000|2020-02-21 17:25:00|1685.6|1685.3|1686.5|1686.2|1686.7|1686.4|1685.5|1685.2|704
1582306200000|2020-02-21 17:30:00|1686.4|1686.1|1685.4|1685.1|1686.9|1686.6|1685.3|1685|732
1582306500000|2020-02-21 17:35:00|1685.5|1685.2|1686.4|1686.1|1686.6|1686.3|1685.4|1685.1|726
1582306800000|2020-02-21 17:40:00|1686.5|1686.2|1686.1|1685.8|1686.7|1686.4|1685.1|1684.8|660
1582307100000|2020-02-21 17:45:00|1686.2|1685.9|1684.8|1684.5|1686.4|1686.1|1684.5|1684.2|1123
1582307400000|2020-02-21 17:50:00|1684.7|1684.4|1682.6|1682.3|1685|1684.7|1682.6|1682.3|538
1582307700000|2020-02-21 17:55:00|1682.5|1682.2|1683.8|1683.5|1683.9|1683.6|1682.5|1682.2|478
1582308000000|2020-02-21 18:00:00|1683.7|1683.4|1684.8|1684.5|1685.2|1684.9|1683.1|1682.8|733
1582308300000|2020-02-21 18:05:00|1684.7|1684.4|1683.5|1683.2|1684.7|1684.4|1683.4|1683.1|882
1582308600000|2020-02-21 18:10:00|1683.4|1683.1|1682.3|1682|1684|1683.7|1682.2|1681.9|448
1582308900000|2020-02-21 18:15:00|1682.2|1681.9|1683.8|1683.5|1684.3|1684|1682.2|1681.9|622
1582309200000|2020-02-21 18:20:00|1683.9|1683.6|1683.9|1683.6|1684.2|1683.9|1682.3|1682|933
1582309500000|2020-02-21 18:25:00|1684|1683.7|1682.4|1682.1|1685.1|1684.8|1682.4|1682.1|971
1582309800000|2020-02-21 18:30:00|1682.5|1682.2|1680.9|1680.6|1682.9|1682.6|1680.6|1680.3|1552
1582310100000|2020-02-21 18:35:00|1681.1|1680.8|1679.9|1679.6|1681.7|1681.4|1679.3|1679|1343
1582310400000|2020-02-21 18:40:00|1680|1679.7|1680.3|1680|1681.1|1680.8|1679.6|1679.3|625
1582310700000|2020-02-21 18:45:00|1680.2|1679.9|1678.8|1678.5|1680.7|1680.4|1678.6|1678.3|886
1582311000000|2020-02-21 18:50:00|1678.7|1678.4|1676.8|1676.5|1679.2|1678.9|1676.7|1676.4|1144
1582311300000|2020-02-21 18:55:00|1676.9|1676.6|1678.4|1678.1|1678.7|1678.4|1676.6|1676.3|1776
1582311600000|2020-02-21 19:00:00|1678.3|1678|1679.7|1679.4|1680.4|1680.1|1677.4|1677.1|1530
1582311900000|2020-02-21 19:05:00|1679.6|1679.3|1678.4|1678.1|1679.9|1679.6|1677.4|1677.1|1067
1582312200000|2020-02-21 19:10:00|1678.3|1678|1678|1677.7|1679.3|1679|1677.5|1677.2|1015
1582312500000|2020-02-21 19:15:00|1677.9|1677.6|1676.8|1676.5|1678.6|1678.3|1675.9|1675.6|1513
1582312800000|2020-02-21 19:20:00|1676.7|1676.4|1676|1675.7|1678.6|1678.3|1675.9|1675.6|1762
1582313100000|2020-02-21 19:25:00|1676.1|1675.8|1678.6|1678.3|1678.6|1678.3|1675.7|1675.4|1009
1582313400000|2020-02-21 19:30:00|1678.5|1678.2|1678|1677.7|1679.5|1679.2|1677.9|1677.6|960
1582313700000|2020-02-21 19:35:00|1678.1|1677.8|1677.4|1677.1|1678.3|1678|1676.4|1676.1|1005
1582314000000|2020-02-21 19:40:00|1677.3|1677|1678|1677.7|1679.1|1678.8|1676.8|1676.5|938
1582314300000|2020-02-21 19:45:00|1677.9|1677.6|1676.8|1676.5|1678.1|1677.8|1676.8|1676.5|648
1582314600000|2020-02-21 19:50:00|1676.7|1676.4|1677.5|1677.2|1678.6|1678.3|1676.7|1676.4|1175
1582314900000|2020-02-21 19:55:00|1677.4|1677.1|1677.7|1677.4|1679.2|1678.9|1677.1|1676.8|1511
1582315200000|2020-02-21 20:00:00|1677.6|1677.3|1676.3|1676|1678.2|1677.9|1676|1675.7|977
1582315500000|2020-02-21 20:05:00|1676.4|1676.1|1676.3|1676|1676.4|1676.1|1674.8|1674.5|1465
1582315800000|2020-02-21 20:10:00|1676.4|1676.1|1678.1|1677.8|1678.5|1678.2|1676.2|1675.9|1033
1582316100000|2020-02-21 20:15:00|1678|1677.7|1677.4|1677.1|1678.4|1678.1|1677|1676.7|668
1582316400000|2020-02-21 20:20:00|1677.8|1677.5|1678.2|1677.9|1678.8|1678.5|1677.2|1676.9|802
1582316700000|2020-02-21 20:25:00|1678.1|1677.8|1677.9|1677.6|1678.7|1678.4|1677.4|1677.1|616
1582317000000|2020-02-21 20:30:00|1678|1677.7|1677.1|1676.8|1679.2|1678.9|1677|1676.7|1102
1582317300000|2020-02-21 20:35:00|1677.2|1676.9|1678.3|1678|1678.5|1678.2|1677.1|1676.8|976
1582317600000|2020-02-21 20:40:00|1678.4|1678.1|1678.1|1677.8|1678.8|1678.5|1677.8|1677.5|1528
1582317900000|2020-02-21 20:45:00|1678.2|1677.9|1679.5|1679.2|1680|1679.7|1678.2|1677.9|2720
1582318200000|2020-02-21 20:50:00|1679.6|1679.3|1680.8|1680.5|1681.6|1681.3|1679.1|1678.8|3486
1582318500000|2020-02-21 20:55:00|1680.7|1680.4|1679|1678.7|1681.2|1680.9|1678.8|1678.5|11980
1582318800000|2020-02-21 21:00:00|1678.8|1678.5|1679.8|1679.5|1680.4|1680.1|1678.8|1678.5|4993
1582319100000|2020-02-21 21:05:00|1679.9|1679.6|1679.7|1679.4|1680|1679.7|1679.3|1679|1139
1582319400000|2020-02-21 21:10:00|1679.8|1679.5|1680.5|1679.7|1680.5|1679.9|1679.6|1679.3|1323
1582319700000|2020-02-21 21:15:00|1680.4|1679.6|1680.5|1679.7|1680.5|1679.7|1680.3|1679.5|0
1582320000000|2020-02-21 21:20:00|1680.6|1679.8|1680.4|1679.6|1680.6|1679.8|1680.4|1679.6|0
1582320300000|2020-02-21 21:25:00|1680.3|1679.5|1680.3|1679.5|1680.5|1679.7|1680.3|1679.5|0
1582320600000|2020-02-21 21:30:00|1680.4|1679.6|1679.7|1679.4|1680.5|1679.7|1679.7|1679.4|339
1582320900000|2020-02-21 21:35:00|1679.6|1679.3|1679.1|1678.8|1679.6|1679.3|1679.1|1678.8|260
1582321200000|2020-02-21 21:40:00|1679|1678.7|1679.2|1678.9|1679.3|1679|1678.9|1678.6|145
1582321500000|2020-02-21 21:45:00|1679.3|1679|1679.6|1679.3|1679.7|1679.4|1679|1678.7|190
1582321800000|2020-02-21 21:50:00|1679.5|1679.2|1679.2|1678.9|1679.6|1679.3|1679|1678.7|80
1582322100000|2020-02-21 21:55:00|1679.3|1679|1679.2|1678.4|1679.4|1679.1|1679|1678.4|145
1582498800000|2020-02-23 23:00:00|1666.6|1666.3|1660.8|1660.5|1667|1666.7|1660|1659.7|1821
1582499100000|2020-02-23 23:05:00|1660.9|1660.6|1656.9|1656.6|1661.7|1661.4|1656.8|1656.5|440
1582499400000|2020-02-23 23:10:00|1657.1|1656.8|1654.6|1654.3|1658.2|1657.9|1651.3|1651|1261
1582499700000|2020-02-23 23:15:00|1654.7|1654.4|1655.7|1655.4|1656.4|1656.1|1653.7|1653.4|439
1582500000000|2020-02-23 23:20:00|1655.8|1655.5|1656.6|1656.3|1657.1|1656.8|1655.4|1655.1|266
1582500300000|2020-02-23 23:25:00|1656.5|1656.2|1656|1655.7|1657.3|1657|1655.7|1655.4|249
1582500600000|2020-02-23 23:30:00|1656.2|1655.9|1656.6|1656.3|1658.6|1658.3|1656.2|1655.9|357
1582500900000|2020-02-23 23:35:00|1656.7|1656.4|1657.6|1657.3|1657.9|1657.6|1656.3|1656|266
1582501200000|2020-02-23 23:40:00|1657.5|1657.2|1657.4|1657.1|1657.6|1657.3|1655.4|1655.1|228
1582501500000|2020-02-23 23:45:00|1657.5|1657.2|1656.7|1656.4|1657.6|1657.3|1656.3|1656|118
1582501800000|2020-02-23 23:50:00|1656.8|1656.5|1654.5|1654.2|1657|1656.7|1654.4|1654.1|248
1582502100000|2020-02-23 23:55:00|1654.6|1654.3|1655.9|1655.6|1656.6|1656.3|1654.5|1654.2|178
1582502400000|2020-02-24 00:00:00|1656|1655.7|1654.7|1654.4|1656.4|1656.1|1654.3|1654|183
1582502700000|2020-02-24 00:05:00|1654.8|1654.5|1656.4|1656.1|1656.4|1656.1|1654.7|1654.4|110
1582503000000|2020-02-24 00:10:00|1656.3|1656|1655.1|1654.8|1656.4|1656.1|1655|1654.7|151
1582503300000|2020-02-24 00:15:00|1655|1654.7|1656.3|1656|1656.9|1656.6|1654.6|1654.3|197
1582503600000|2020-02-24 00:20:00|1656.4|1656.1|1656.3|1656|1656.9|1656.6|1655.3|1655|188
1582503900000|2020-02-24 00:25:00|1656.2|1655.9|1657.6|1657.3|1657.8|1657.5|1656.2|1655.9|190
1582504200000|2020-02-24 00:30:00|1657.8|1657.5|1656.7|1656.4|1658.6|1658.3|1656.5|1656.2|179
1582504500000|2020-02-24 00:35:00|1656.6|1656.3|1655.5|1655.2|1657.2|1656.9|1654.9|1654.6|241
1582504800000|2020-02-24 00:40:00|1655.6|1655.3|1654.9|1654.6|1655.7|1655.4|1654.3|1654|164
1582505100000|2020-02-24 00:45:00|1654.8|1654.5|1654.5|1654.2|1654.9|1654.6|1653.8|1653.5|128
1582505400000|2020-02-24 00:50:00|1654.4|1654.1|1653.6|1653.3|1654.5|1654.2|1652.6|1652.3|277
1582505700000|2020-02-24 00:55:00|1653.5|1653.2|1653.7|1653.4|1654.9|1654.6|1653.1|1652.8|279
1582506000000|2020-02-24 01:00:00|1653.6|1653.3|1655|1654.7|1655.3|1655|1653.2|1652.9|477
1582506300000|2020-02-24 01:05:00|1654.8|1654.5|1654.7|1654.4|1655.5|1655.2|1654.5|1654.2|315
1582506600000|2020-02-24 01:10:00|1654.8|1654.5|1654|1653.7|1654.8|1654.5|1653.8|1653.5|172
1582506900000|2020-02-24 01:15:00|1654.1|1653.8|1655.5|1655.2|1656.2|1655.9|1653.9|1653.6|223
1582507200000|2020-02-24 01:20:00|1655.6|1655.3|1655.2|1654.9|1656|1655.7|1654.7|1654.4|122
1582507500000|2020-02-24 01:25:00|1655.3|1655|1655.2|1654.9|1655.3|1655|1654.1|1653.8|126
1582507800000|2020-02-24 01:30:00|1655.3|1655|1655|1654.7|1655.6|1655.3|1654.9|1654.6|160
1582508100000|2020-02-24 01:35:00|1655.1|1654.8|1655|1654.7|1655.1|1654.8|1654.2|1653.9|105
1582508400000|2020-02-24 01:40:00|1654.9|1654.6|1653.7|1653.4|1655.3|1655|1653.5|1653.2|209
1582508700000|2020-02-24 01:45:00|1653.6|1653.3|1655.4|1655.1|1655.6|1655.3|1653.4|1653.1|119
1582509000000|2020-02-24 01:50:00|1655.5|1655.2|1654.6|1654.3|1655.5|1655.2|1654.3|1654|94
1582509300000|2020-02-24 01:55:00|1654.5|1654.2|1654.5|1654.2|1654.7|1654.4|1654.1|1653.8|42
1582509600000|2020-02-24 02:00:00|1654.4|1654.1|1654.3|1654|1655.3|1655|1653.9|1653.6|126
1582509900000|2020-02-24 02:05:00|1654.4|1654.1|1654.7|1654.4|1654.9|1654.6|1654.4|1654.1|27
1582510200000|2020-02-24 02:10:00|1654.6|1654.3|1654.1|1653.8|1654.7|1654.4|1653.8|1653.5|30
1582510500000|2020-02-24 02:15:00|1654|1653.7|1654.5|1654.2|1654.8|1654.5|1654|1653.7|33
1582510800000|2020-02-24 02:20:00|1654.4|1654.1|1653.4|1653.1|1654.8|1654.5|1653|1652.7|83
1582511100000|2020-02-24 02:25:00|1653.5|1653.2|1652.5|1652.2|1653.5|1653.2|1652.2|1651.9|219
1582511400000|2020-02-24 02:30:00|1652.4|1652.1|1650.5|1650.2|1652.6|1652.3|1650.5|1650.2|537
1582511700000|2020-02-24 02:35:00|1650.4|1650.1|1651.3|1651|1651.4|1651.1|1650.4|1650.1|197
1582512000000|2020-02-24 02:40:00|1651.4|1651.1|1651.9|1651.6|1652.3|1652|1651.2|1650.9|105
1582512300000|2020-02-24 02:45:00|1651.8|1651.5|1651.6|1651.3|1652.3|1652|1651.3|1651|149
1582512600000|2020-02-24 02:50:00|1651.7|1651.4|1650|1649.7|1651.8|1651.5|1648.3|1648|705
1582512900000|2020-02-24 02:55:00|1649.9|1649.6|1649.6|1649.3|1650.5|1650.2|1649.1|1648.8|301
1582513200000|2020-02-24 03:00:00|1649.5|1649.2|1647.9|1647.6|1649.6|1649.3|1647.8|1647.5|232
1582513500000|2020-02-24 03:05:00|1647.8|1647.5|1650|1649.7|1650.1|1649.8|1647.5|1647.2|356
1582513800000|2020-02-24 03:10:00|1650.1|1649.8|1650.6|1650.3|1650.7|1650.4|1649.6|1649.3|241
1582514100000|2020-02-24 03:15:00|1650.7|1650.4|1651.6|1651.3|1651.8|1651.5|1650.6|1650.3|120
1582514400000|2020-02-24 03:20:00|1651.7|1651.4|1651.6|1651.3|1652.4|1652.1|1651.4|1651.1|89
1582514700000|2020-02-24 03:25:00|1651.5|1651.2|1653|1652.7|1653.1|1652.8|1651.4|1651.1|115
1582515000000|2020-02-24 03:30:00|1652.9|1652.6|1652.5|1652.2|1653.1|1652.8|1652.3|1652|62
1582515300000|2020-02-24 03:35:00|1652.4|1652.1|1652.1|1651.8|1652.6|1652.3|1652|1651.7|59
1582515600000|2020-02-24 03:40:00|1652|1651.7|1652.1|1651.8|1652.4|1652.1|1651.9|1651.6|55
1582515900000|2020-02-24 03:45:00|1652.2|1651.9|1651|1650.7|1652.4|1652.1|1650.7|1650.4|100
1582516200000|2020-02-24 03:50:00|1651.1|1650.8|1652|1651.7|1652.1|1651.8|1651.1|1650.8|57
1582516500000|2020-02-24 03:55:00|1651.9|1651.6|1652|1651.7|1652.3|1652|1651.8|1651.5|61
1582516800000|2020-02-24 04:00:00|1652.2|1651.9|1653.3|1653|1653.5|1653.2|1652.2|1651.9|67
1582517100000|2020-02-24 04:05:00|1653.2|1652.9|1653.8|1653.5|1653.8|1653.5|1652.9|1652.6|48
1582517400000|2020-02-24 04:10:00|1653.7|1653.4|1653.4|1653.1|1653.7|1653.4|1653.2|1652.9|44
1582517700000|2020-02-24 04:15:00|1653.3|1653|1653.5|1653.2|1653.9|1653.6|1653.3|1653|68
1582518000000|2020-02-24 04:20:00|1653.6|1653.3|1653.2|1652.9|1653.6|1653.3|1653.1|1652.8|38
1582518300000|2020-02-24 04:25:00|1653.3|1653|1653.2|1652.9|1653.5|1653.2|1653|1652.7|34
1582518600000|2020-02-24 04:30:00|1653.1|1652.8|1653.1|1652.8|1653.7|1653.4|1653.1|1652.8|75
1582518900000|2020-02-24 04:35:00|1653.2|1652.9|1653.1|1652.8|1653.3|1653|1652.8|1652.5|47
1582519200000|2020-02-24 04:40:00|1653.2|1652.9|1653.6|1653.3|1653.8|1653.5|1653.2|1652.9|34
1582519500000|2020-02-24 04:45:00|1653.7|1653.4|1653.7|1653.4|1654|1653.7|1653.3|1653|73
1582519800000|2020-02-24 04:50:00|1653.6|1653.3|1654.6|1654.3|1654.6|1654.3|1653.6|1653.3|114
1582520100000|2020-02-24 04:55:00|1654.5|1654.2|1653.3|1653|1654.7|1654.4|1653.3|1653|69
1582520400000|2020-02-24 05:00:00|1653.4|1653.1|1652.5|1652.2|1653.9|1653.6|1652.1|1651.8|165
1582520700000|2020-02-24 05:05:00|1652.6|1652.3|1652.8|1652.5|1653.2|1652.9|1652.3|1652|101
1582521000000|2020-02-24 05:10:00|1652.7|1652.4|1652.4|1652.1|1653|1652.7|1651.9|1651.6|91
1582521300000|2020-02-24 05:15:00|1652.3|1652|1653|1652.7|1653.1|1652.8|1652.3|1652|37
1582521600000|2020-02-24 05:20:00|1652.9|1652.6|1654|1653.7|1654.2|1653.9|1652.6|1652.3|62
1582521900000|2020-02-24 05:25:00|1654.1|1653.8|1653.1|1652.8|1654.1|1653.8|1652.7|1652.4|87
1582522200000|2020-02-24 05:30:00|1653|1652.7|1652.7|1652.4|1653.2|1652.9|1652.5|1652.2|67
1582522500000|2020-02-24 05:35:00|1652.6|1652.3|1653.2|1652.9|1653.6|1653.3|1652.5|1652.2|38
1582522800000|2020-02-24 05:40:00|1653.3|1653|1653.5|1653.2|1653.6|1653.3|1653|1652.7|18
1582523100000|2020-02-24 05:45:00|1653.4|1653.1|1653.1|1652.8|1653.5|1653.2|1653|1652.7|23
1582523400000|2020-02-24 05:50:00|1653|1652.7|1652.3|1652|1653.1|1652.8|1652.2|1651.9|41
1582523700000|2020-02-24 05:55:00|1652.2|1651.9|1652.3|1652|1652.9|1652.6|1652.2|1651.9|39
1582524000000|2020-02-24 06:00:00|1652.2|1651.9|1653|1652.7|1653.4|1653.1|1652.1|1651.8|97
1582524300000|2020-02-24 06:05:00|1652.9|1652.6|1653.4|1653.1|1653.8|1653.5|1652.9|1652.6|95
1582524600000|2020-02-24 06:10:00|1653.3|1653|1653.1|1652.8|1653.8|1653.5|1652.8|1652.5|89
1582524900000|2020-02-24 06:15:00|1653.2|1652.9|1652.8|1652.5|1653.7|1653.4|1652.5|1652.2|149
1582525200000|2020-02-24 06:20:00|1652.7|1652.4|1652.6|1652.3|1653.1|1652.8|1652.4|1652.1|70
1582525500000|2020-02-24 06:25:00|1652.7|1652.4|1652.8|1652.5|1653.2|1652.9|1652.6|1652.3|66
1582525800000|2020-02-24 06:30:00|1652.7|1652.4|1653.4|1653.1|1653.8|1653.5|1652.7|1652.4|51
1582526100000|2020-02-24 06:35:00|1653.5|1653.2|1653.9|1653.6|1654.2|1653.9|1653.5|1653.2|48
1582526400000|2020-02-24 06:40:00|1653.8|1653.5|1653.3|1653|1653.9|1653.6|1653.2|1652.9|56
1582526700000|2020-02-24 06:45:00|1653.2|1652.9|1652.9|1652.6|1653.3|1653|1652.7|1652.4|76
1582527000000|2020-02-24 06:50:00|1652.8|1652.5|1654|1653.7|1654|1653.7|1652.8|1652.5|166
1582527300000|2020-02-24 06:55:00|1653.9|1653.6|1653.9|1653.6|1654.1|1653.8|1653.6|1653.3|82
1582527600000|2020-02-24 07:00:00|1653.5|1653.2|1653.4|1653.1|1654.8|1654.5|1653.2|1652.9|480
1582527900000|2020-02-24 07:05:00|1653.5|1653.2|1651.2|1650.9|1653.7|1653.4|1651.2|1650.9|159
1582528200000|2020-02-24 07:10:00|1651.3|1651|1648.7|1648.4|1651.7|1651.4|1648.7|1648.4|312
1582528500000|2020-02-24 07:15:00|1648.6|1648.3|1649.5|1649.2|1650.6|1650.3|1648.3|1648|272
1582528800000|2020-02-24 07:20:00|1649.4|1649.1|1649.5|1649.2|1649.9|1649.6|1648.9|1648.6|166
1582529100000|2020-02-24 07:25:00|1649.6|1649.3|1650.3|1650|1650.6|1650.3|1649.4|1649.1|277
1582529400000|2020-02-24 07:30:00|1650.4|1650.1|1651|1650.7|1651.3|1651|1650.3|1650|149
1582529700000|2020-02-24 07:35:00|1651.1|1650.8|1651.8|1651.5|1652.4|1652.1|1650.9|1650.6|140
1582530000000|2020-02-24 07:40:00|1651.9|1651.6|1651.5|1651.2|1652.5|1652.2|1651.4|1651.1|87
1582530300000|2020-02-24 07:45:00|1651.4|1651.1|1650.9|1650.6|1651.5|1651.2|1650.7|1650.4|137
1582530600000|2020-02-24 07:50:00|1651|1650.7|1649.3|1649|1651|1650.7|1648.5|1648.2|299
1582530900000|2020-02-24 07:55:00|1649.2|1648.9|1648.5|1648.2|1649.4|1649.1|1647.7|1647.4|299
1582531200000|2020-02-24 08:00:00|1648.3|1648|1647|1646.7|1648.6|1648.3|1645.8|1645.5|886
1582531500000|2020-02-24 08:05:00|1646.9|1646.6|1644.5|1644.2|1647.1|1646.8|1644.2|1643.9|430
1582531800000|2020-02-24 08:10:00|1644.4|1644.1|1642.6|1642.3|1644.9|1644.6|1642.2|1641.9|430
1582532100000|2020-02-24 08:15:00|1642.5|1642.2|1642.6|1642.3|1644.2|1643.9|1641.8|1641.5|576
1582532400000|2020-02-24 08:20:00|1642.5|1642.2|1642.6|1642.3|1643|1642.7|1641.5|1641.2|235
1582532700000|2020-02-24 08:25:00|1642.7|1642.4|1640.2|1639.9|1642.9|1642.6|1640.1|1639.8|420
1582533000000|2020-02-24 08:30:00|1640.3|1640|1639.1|1638.8|1640.3|1640|1637|1636.7|792
1582533300000|2020-02-24 08:35:00|1639|1638.7|1640.4|1640.1|1640.6|1640.3|1638.7|1638.4|545
1582533600000|2020-02-24 08:40:00|1640.5|1640.2|1639.2|1638.9|1640.9|1640.6|1638.2|1637.9|848
1582533900000|2020-02-24 08:45:00|1639.1|1638.8|1637.7|1637.4|1639.7|1639.4|1636.6|1636.3|549
1582534200000|2020-02-24 08:50:00|1637.8|1637.5|1638.7|1638.4|1639.6|1639.3|1636.6|1636.3|390
1582534500000|2020-02-24 08:55:00|1638.8|1638.5|1638.1|1637.8|1639.6|1639.3|1636.9|1636.6|374
1582534800000|2020-02-24 09:00:00|1638.5|1638.2|1634.1|1633.8|1639.2|1638.9|1633.9|1633.6|681
1582535100000|2020-02-24 09:05:00|1634.2|1633.9|1635.4|1635.1|1636.1|1635.8|1633.8|1633.5|437
1582535400000|2020-02-24 09:10:00|1635.3|1635|1633.6|1633.3|1636.3|1636|1632.8|1632.5|516
1582535700000|2020-02-24 09:15:00|1633.5|1633.2|1630.6|1630.3|1634.1|1633.8|1630.5|1630.2|892
1582536000000|2020-02-24 09:20:00|1630.5|1630.2|1631.2|1630.9|1631.7|1631.4|1629.7|1629.4|566
1582536300000|2020-02-24 09:25:00|1631.1|1630.8|1630.6|1630.3|1631.2|1630.9|1627.9|1627.6|394
1582536600000|2020-02-24 09:30:00|1630.5|1630.2|1628.8|1628.5|1631.5|1631.2|1628.1|1627.8|661
1582536900000|2020-02-24 09:35:00|1628.7|1628.4|1629.8|1629.5|1629.8|1629.5|1626.2|1625.9|855
1582537200000|2020-02-24 09:40:00|1629.7|1629.4|1631.3|1631|1631.3|1631|1628|1627.7|464
1582537500000|2020-02-24 09:45:00|1631.4|1631.1|1633.9|1633.6|1634|1633.7|1631|1630.7|550
1582537800000|2020-02-24 09:50:00|1633.8|1633.5|1633.7|1633.4|1633.9|1633.6|1632.6|1632.3|244
1582538100000|2020-02-24 09:55:00|1633.8|1633.5|1635.5|1635.2|1635.6|1635.3|1633.2|1632.9|452
1582538400000|2020-02-24 10:00:00|1635.4|1635.1|1635.1|1634.8|1635.4|1635.1|1634.2|1633.9|210
1582538700000|2020-02-24 10:05:00|1635|1634.7|1634.2|1633.9|1635.9|1635.6|1633.8|1633.5|278
1582539000000|2020-02-24 10:10:00|1634.1|1633.8|1633.4|1633.1|1634.5|1634.2|1633.1|1632.8|242
1582539300000|2020-02-24 10:15:00|1633.3|1633|1635.2|1634.9|1635.2|1634.9|1633.3|1633|128
1582539600000|2020-02-24 10:20:00|1635.4|1635.1|1634.2|1633.9|1635.5|1635.2|1633.5|1633.2|105
1582539900000|2020-02-24 10:25:00|1634.3|1634|1632.6|1632.3|1634.3|1634|1631.9|1631.6|261
1582540200000|2020-02-24 10:30:00|1632.5|1632.2|1632|1631.7|1632.8|1632.5|1631.9|1631.6|267
1582540500000|2020-02-24 10:35:00|1631.9|1631.6|1631.4|1631.1|1632.2|1631.9|1630.5|1630.2|187
1582540800000|2020-02-24 10:40:00|1631.5|1631.2|1632.2|1631.9|1633.4|1633.1|1631.4|1631.1|416
1582541100000|2020-02-24 10:45:00|1632.3|1632|1629.5|1629.2|1632.4|1632.1|1629.2|1628.9|388
1582541400000|2020-02-24 10:50:00|1629.6|1629.3|1630.6|1630.3|1631|1630.7|1629.4|1629.1|462
1582541700000|2020-02-24 10:55:00|1630.5|1630.2|1630.2|1629.9|1630.7|1630.4|1628.9|1628.6|334
1582542000000|2020-02-24 11:00:00|1630.3|1630|1630.5|1630.2|1630.7|1630.4|1628.6|1628.3|416
1582542300000|2020-02-24 11:05:00|1630.6|1630.3|1628.1|1627.8|1631.6|1631.3|1628.1|1627.8|457
1582542600000|2020-02-24 11:10:00|1628|1627.7|1630.7|1630.4|1630.9|1630.6|1627.9|1627.6|392
1582542900000|2020-02-24 11:15:00|1630.6|1630.3|1631.6|1631.3|1632.3|1632|1629.8|1629.5|235
1582543200000|2020-02-24 11:20:00|1631.4|1631.1|1632.6|1632.3|1633.3|1633|1631.3|1631|175
1582543500000|2020-02-24 11:25:00|1632.5|1632.2|1633|1632.7|1633.8|1633.5|1631.6|1631.3|269
1582543800000|2020-02-24 11:30:00|1632.9|1632.6|1634.5|1634.2|1634.6|1634.3|1632.7|1632.4|198
1582544100000|2020-02-24 11:35:00|1634.6|1634.3|1636|1635.7|1636.2|1635.9|1633.9|1633.6|407
1582544400000|2020-02-24 11:40:00|1636.1|1635.8|1635.6|1635.3|1637|1636.7|1635.2|1634.9|210
1582544700000|2020-02-24 11:45:00|1635.7|1635.4|1637.1|1636.8|1638|1637.7|1635.4|1635.1|430
1582545000000|2020-02-24 11:50:00|1637.3|1637|1638.3|1638|1638.7|1638.4|1637.2|1636.9|334
1582545300000|2020-02-24 11:55:00|1638.2|1637.9|1636.9|1636.6|1638.5|1638.2|1636.8|1636.5|297
1582545600000|2020-02-24 12:00:00|1637|1636.7|1640.1|1639.8|1640.3|1640|1636.8|1636.5|487
1582545900000|2020-02-24 12:05:00|1640|1639.7|1640.1|1639.8|1640.7|1640.4|1639.3|1639|469
1582546200000|2020-02-24 12:10:00|1640|1639.7|1638.8|1638.5|1640.5|1640.2|1638.6|1638.3|397
1582546500000|2020-02-24 12:15:00|1638.9|1638.6|1638.2|1637.9|1639.1|1638.8|1637.4|1637.1|342
1582546800000|2020-02-24 12:20:00|1638.1|1637.8|1638.5|1638.2|1638.8|1638.5|1638|1637.7|267
1582547100000|2020-02-24 12:25:00|1638.4|1638.1|1637.2|1636.9|1638.5|1638.2|1637|1636.7|183
1582547400000|2020-02-24 12:30:00|1637.3|1637|1638|1637.7|1638.1|1637.8|1636.9|1636.6|359
1582547700000|2020-02-24 12:35:00|1637.9|1637.6|1635.3|1635|1637.9|1637.6|1635|1634.7|294
1582548000000|2020-02-24 12:40:00|1635.2|1634.9|1633.1|1632.8|1635.5|1635.2|1632.7|1632.4|417
1582548300000|2020-02-24 12:45:00|1633|1632.7|1634.4|1634.1|1634.8|1634.5|1632.9|1632.6|235
1582548600000|2020-02-24 12:50:00|1634.3|1634|1633|1632.7|1634.9|1634.6|1633|1632.7|177
1582548900000|2020-02-24 12:55:00|1633.2|1632.9|1635.9|1635.6|1636.1|1635.8|1633.1|1632.8|496
1582549200000|2020-02-24 13:00:00|1635.8|1635.5|1637.2|1636.9|1637.7|1637.4|1635.5|1635.2|331
1582549500000|2020-02-24 13:05:00|1637.1|1636.8|1636.8|1636.5|1637.9|1637.6|1636.6|1636.3|282
1582549800000|2020-02-24 13:10:00|1637|1636.7|1638.2|1637.9|1638.6|1638.3|1636.7|1636.4|269
1582550100000|2020-02-24 13:15:00|1638.3|1638|1636.6|1636.3|1638.7|1638.4|1636.6|1636.3|369
1582550400000|2020-02-24 13:20:00|1636.5|1636.2|1635.3|1635|1638|1637.7|1635.2|1634.9|402
1582550700000|2020-02-24 13:25:00|1635.4|1635.1|1635.5|1635.2|1635.8|1635.5|1633.5|1633.2|718
1582551000000|2020-02-24 13:30:00|1635.6|1635.3|1633|1632.7|1636.1|1635.8|1632.3|1632|591
1582551300000|2020-02-24 13:35:00|1632.9|1632.6|1633|1632.7|1634.1|1633.8|1632.7|1632.4|264
1582551600000|2020-02-24 13:40:00|1632.9|1632.6|1633.3|1633|1634.1|1633.8|1632.1|1631.8|303
1582551900000|2020-02-24 13:45:00|1633.2|1632.9|1632.9|1632.6|1633.9|1633.6|1632.4|1632.1|483
1582552200000|2020-02-24 13:50:00|1632.8|1632.5|1632|1631.7|1633.1|1632.8|1631.1|1630.8|579
1582552500000|2020-02-24 13:55:00|1631.9|1631.6|1631.5|1631.2|1633|1632.7|1630.8|1630.5|554
1582552800000|2020-02-24 14:00:00|1631.4|1631.1|1629.7|1629.4|1631.7|1631.4|1629|1628.7|699
1582553100000|2020-02-24 14:05:00|1629.6|1629.3|1627|1626.7|1630|1629.7|1626.5|1626.2|1128
1582553400000|2020-02-24 14:10:00|1626.9|1626.6|1626.9|1626.6|1627.8|1627.5|1625.9|1625.6|963
1582553700000|2020-02-24 14:15:00|1627|1626.7|1627.2|1626.9|1627.7|1627.4|1625.6|1625.3|1160
1582554000000|2020-02-24 14:20:00|1627.1|1626.8|1625.5|1625.2|1628.4|1628.1|1625.4|1625.1|1108
1582554300000|2020-02-24 14:25:00|1625.6|1625.3|1626.3|1626|1627.4|1627.1|1625.4|1625.1|2337
1582554600000|2020-02-24 14:30:00|1626.4|1626.1|1626.7|1626.4|1629|1628.7|1623.4|1623.1|12762
1582554900000|2020-02-24 14:35:00|1626.9|1626.6|1631|1630.7|1631.7|1631.4|1626.6|1626.3|7053
1582555200000|2020-02-24 14:40:00|1630.8|1630.5|1632.1|1631.8|1632.3|1632|1627.9|1627.6|6440
1582555500000|2020-02-24 14:45:00|1632|1631.7|1632.2|1631.9|1633.5|1633.2|1630.6|1630.3|5919
1582555800000|2020-02-24 14:50:00|1632.4|1632.1|1632.7|1632.4|1632.8|1632.5|1628.5|1628.2|6281
1582556100000|2020-02-24 14:55:00|1632.8|1632.5|1632.7|1632.4|1632.8|1632.5|1629.5|1629.2|3908
1582556400000|2020-02-24 15:00:00|1632.8|1632.5|1632.9|1632.6|1636.1|1635.8|1631.8|1631.5|6172
1582556700000|2020-02-24 15:05:00|1633|1632.7|1634.7|1634.4|1635.1|1634.8|1632.3|1632|2520
1582557000000|2020-02-24 15:10:00|1634.5|1634.2|1635.8|1635.5|1636.2|1635.9|1632.9|1632.6|3649
1582557300000|2020-02-24 15:15:00|1635.7|1635.4|1633.2|1632.9|1636|1635.7|1633|1632.7|3134
1582557600000|2020-02-24 15:20:00|1633.1|1632.8|1630|1629.7|1633.2|1632.9|1629.1|1628.8|3380
1582557900000|2020-02-24 15:25:00|1630.1|1629.8|1628.6|1628.3|1630.7|1630.4|1628.4|1628.1|2348
1582558200000|2020-02-24 15:30:00|1628.5|1628.2|1627.7|1627.4|1629.2|1628.9|1626.4|1626.1|3233
1582558500000|2020-02-24 15:35:00|1627.6|1627.3|1627.4|1627.1|1628.5|1628.2|1626|1625.7|2888
1582558800000|2020-02-24 15:40:00|1627.2|1626.9|1629.6|1629.3|1629.8|1629.5|1626.2|1625.9|3142
1582559100000|2020-02-24 15:45:00|1629.5|1629.2|1631.2|1630.9|1631.5|1631.2|1628.4|1628.1|2112
1582559400000|2020-02-24 15:50:00|1631.3|1631|1633|1632.7|1633.9|1633.6|1631.2|1630.9|1640
1582559700000|2020-02-24 15:55:00|1633.2|1632.9|1632.8|1632.5|1634.5|1634.2|1632.7|1632.4|1650
1582560000000|2020-02-24 16:00:00|1632.4|1632.1|1628.6|1628.3|1633.2|1632.9|1628.3|1628|2399
1582560300000|2020-02-24 16:05:00|1628.7|1628.4|1628.5|1628.2|1629.4|1629.1|1627.8|1627.5|1898
1582560600000|2020-02-24 16:10:00|1628.6|1628.3|1629.3|1629|1630.2|1629.9|1628|1627.7|1506
1582560900000|2020-02-24 16:15:00|1629.2|1628.9|1632|1631.7|1632.7|1632.4|1628.7|1628.4|1388
1582561200000|2020-02-24 16:20:00|1632.1|1631.8|1632.6|1632.3|1633|1632.7|1631.5|1631.2|1331
1582561500000|2020-02-24 16:25:00|1632.5|1632.2|1630.2|1629.9|1632.7|1632.4|1629.8|1629.5|1739
1582561800000|2020-02-24 16:30:00|1630.3|1630|1629.1|1628.8|1631.3|1631|1628.3|1628|1600
1582562100000|2020-02-24 16:35:00|1629.2|1628.9|1630.8|1630.5|1632.1|1631.8|1628.4|1628.1|2222
1582562400000|2020-02-24 16:40:00|1630.9|1630.6|1628|1627.7|1630.9|1630.6|1627.1|1626.8|2469
1582562700000|2020-02-24 16:45:00|1628.1|1627.8|1626.2|1625.9|1628.5|1628.2|1625.9|1625.6|2557
1582563000000|2020-02-24 16:50:00|1626.3|1626|1625.7|1625.4|1627.1|1626.8|1625.5|1625.2|1464
1582563300000|2020-02-24 16:55:00|1625.6|1625.3|1626.6|1626.3|1629.1|1628.8|1624.3|1624|1427
1582563600000|2020-02-24 17:00:00|1626.4|1626.1|1624.4|1624.1|1626.7|1626.4|1624.1|1623.8|1360
1582563900000|2020-02-24 17:05:00|1624.3|1624|1623|1622.7|1624.9|1624.6|1623|1622.7|1803
1582564200000|2020-02-24 17:10:00|1623.1|1622.8|1623.4|1623.1|1624.8|1624.5|1622.7|1622.4|1293
1582564500000|2020-02-24 17:15:00|1623.3|1623|1625|1624.7|1625|1624.7|1621.6|1621.3|2424
1582564800000|2020-02-24 17:20:00|1624.9|1624.6|1623.7|1623.4|1625.6|1625.3|1623.5|1623.2|976
1582565100000|2020-02-24 17:25:00|1623.8|1623.5|1624.4|1624.1|1626.4|1626.1|1623.6|1623.3|1450
1582565400000|2020-02-24 17:30:00|1624.3|1624|1623.7|1623.4|1625.2|1624.9|1622.4|1622.1|1589
1582565700000|2020-02-24 17:35:00|1623.8|1623.5|1627.8|1627.5|1627.8|1627.5|1623.6|1623.3|1674
1582566000000|2020-02-24 17:40:00|1628|1627.7|1628.4|1628.1|1629|1628.7|1626.5|1626.2|1455
1582566300000|2020-02-24 17:45:00|1628.5|1628.2|1625.4|1625.1|1628.7|1628.4|1625.3|1625|1713
1582566600000|2020-02-24 17:50:00|1625.3|1625|1624.6|1624.3|1625.6|1625.3|1623.9|1623.6|1139
1582566900000|2020-02-24 17:55:00|1624.8|1624.5|1623|1622.7|1624.8|1624.5|1622.6|1622.3|1368
1582567200000|2020-02-24 18:00:00|1622.8|1622.5|1620.6|1620.3|1623|1622.7|1620.3|1620|1922
1582567500000|2020-02-24 18:05:00|1620.4|1620.1|1619.9|1619.6|1621.7|1621.4|1619.6|1619.3|2222
1582567800000|2020-02-24 18:10:00|1619.8|1619.5|1619.9|1619.6|1621.1|1620.8|1619.5|1619.2|1124
1582568100000|2020-02-24 18:15:00|1619.8|1619.5|1620.4|1620.1|1620.5|1620.2|1619.2|1618.9|1234
1582568400000|2020-02-24 18:20:00|1620.5|1620.2|1621|1620.7|1622.7|1622.4|1620.1|1619.8|1440
1582568700000|2020-02-24 18:25:00|1620.9|1620.6|1624.9|1624.6|1625.1|1624.8|1620.5|1620.2|1876
1582569000000|2020-02-24 18:30:00|1624.7|1624.4|1625.5|1625.2|1625.9|1625.6|1624.1|1623.8|1270
1582569300000|2020-02-24 18:35:00|1625.6|1625.3|1626.5|1626.2|1627.4|1627.1|1625|1624.7|1251
1582569600000|2020-02-24 18:40:00|1626.3|1626|1626.6|1626.3|1626.9|1626.6|1626.1|1625.8|1499
1582569900000|2020-02-24 18:45:00|1626.7|1626.4|1628.1|1627.8|1628.6|1628.3|1626.3|1626|1966
1582570200000|2020-02-24 18:50:00|1628.2|1627.9|1628.1|1627.8|1628.8|1628.5|1627.5|1627.2|2246
1582570500000|2020-02-24 18:55:00|1628|1627.7|1628.4|1628.1|1629.2|1628.9|1626.2|1625.9|1629
1582570800000|2020-02-24 19:00:00|1628.3|1628|1627.6|1627.3|1629.4|1629.1|1626.7|1626.4|1425
1582571100000|2020-02-24 19:05:00|1627.5|1627.2|1625.7|1625.4|1628.6|1628.3|1624.6|1624.3|1260
1582571400000|2020-02-24 19:10:00|1625.8|1625.5|1624.8|1624.5|1626.3|1626|1624.6|1624.3|716
1582571700000|2020-02-24 19:15:00|1624.6|1624.3|1625.4|1625.1|1626.7|1626.4|1624.5|1624.2|820
1582572000000|2020-02-24 19:20:00|1625.6|1625.3|1628.5|1628.2|1628.6|1628.3|1625.5|1625.2|897
1582572300000|2020-02-24 19:25:00|1628.6|1628.3|1630.9|1630.6|1631.8|1631.5|1628.6|1628.3|1600
1582572600000|2020-02-24 19:30:00|1630.8|1630.5|1630.6|1630.3|1631.8|1631.5|1630.6|1630.3|1256
1582572900000|2020-02-24 19:35:00|1630.7|1630.4|1632.1|1631.8|1632.3|1632|1629.7|1629.4|937
1582573200000|2020-02-24 19:40:00|1632|1631.7|1631.9|1631.6|1632.2|1631.9|1630.8|1630.5|1149
1582573500000|2020-02-24 19:45:00|1631.8|1631.5|1633.2|1632.9|1633.4|1633.1|1631.5|1631.2|1368
1582573800000|2020-02-24 19:50:00|1633.1|1632.8|1634.5|1634.2|1634.9|1634.6|1632.5|1632.2|1994
1582574100000|2020-02-24 19:55:00|1634.4|1634.1|1634.8|1634.5|1636.3|1636|1633|1632.7|2719
1582574400000|2020-02-24 20:00:00|1634.9|1634.6|1636|1635.7|1637.2|1636.9|1633.7|1633.4|2644
1582574700000|2020-02-24 20:05:00|1636.2|1635.9|1635.7|1635.4|1637.4|1637.1|1635.6|1635.3|1654
1582575000000|2020-02-24 20:10:00|1635.9|1635.6|1633.2|1632.9|1636|1635.7|1633.1|1632.8|1760
1582575300000|2020-02-24 20:15:00|1633.3|1633|1633.6|1633.3|1633.8|1633.5|1631.8|1631.5|1603
1582575600000|2020-02-24 20:20:00|1633.7|1633.4|1633.1|1632.8|1635.1|1634.8|1632.7|1632.4|1448
1582575900000|2020-02-24 20:25:00|1633|1632.7|1632.3|1632|1633.1|1632.8|1631.8|1631.5|1773
1582576200000|2020-02-24 20:30:00|1632.2|1631.9|1632.2|1631.9|1633.7|1633.4|1630.8|1630.5|2422
1582576500000|2020-02-24 20:35:00|1632.1|1631.8|1631.1|1630.8|1633|1632.7|1630.3|1630|1605
1582576800000|2020-02-24 20:40:00|1631|1630.7|1629.7|1629.4|1631.5|1631.2|1629.2|1628.9|1548
1582577100000|2020-02-24 20:45:00|1629.8|1629.5|1634|1633.7|1634.4|1634.1|1629.6|1629.3|2214
1582577400000|2020-02-24 20:50:00|1633.7|1633.4|1629.4|1629.1|1633.7|1633.4|1628.9|1628.6|4582
1582577700000|2020-02-24 20:55:00|1629.3|1629|1627.9|1627.6|1630.8|1630.5|1627.2|1626.9|10806
1582578000000|2020-02-24 21:00:00|1627.7|1627.4|1625.6|1625.3|1628|1627.7|1625.2|1624.9|6593
1582578300000|2020-02-24 21:05:00|1625.5|1625.2|1623.6|1623.3|1625.6|1625.3|1623.6|1623.3|1899
1582578600000|2020-02-24 21:10:00|1623.4|1623.1|1626.3|1625.5|1626.5|1626.2|1623|1622.7|1908
1582578900000|2020-02-24 21:15:00|1626.4|1625.6|1625.8|1625|1626.4|1625.6|1625.8|1625|1
1582579200000|2020-02-24 21:20:00|1625.7|1624.9|1625.9|1625.1|1625.9|1625.1|1625.7|1624.9|0
1582579800000|2020-02-24 21:30:00|1626.1|1625.3|1625.6|1625.3|1626.8|1626.5|1624.1|1623.8|521
1582580100000|2020-02-24 21:35:00|1625.7|1625.4|1624.9|1624.6|1625.8|1625.5|1624.8|1624.5|226
1582580400000|2020-02-24 21:40:00|1624.8|1624.5|1625.3|1625|1625.5|1625.2|1624.8|1624.5|223
1582580700000|2020-02-24 21:45:00|1625.2|1624.9|1627.5|1627.2|1627.5|1627.2|1625.1|1624.8|390
1582581000000|2020-02-24 21:50:00|1627.4|1627.1|1629.3|1629|1629.4|1629.1|1627.4|1627.1|758
1582581300000|2020-02-24 21:55:00|1629.4|1629.1|1628.8|1628|1629.5|1629.2|1628.4|1628|288
1582581600000|2020-02-24 22:00:00|1628.9|1628.1|1629.2|1628.4|1629.3|1628.5|1628.9|1628.1|0
1582581900000|2020-02-24 22:05:00|1629.1|1628.3|1629.2|1628.4|1629.4|1628.6|1629.1|1628.3|0
1582582200000|2020-02-24 22:10:00|1629.1|1628.3|1629.1|1628.3|1629.3|1628.5|1628.7|1627.9|0
1582582500000|2020-02-24 22:15:00|1629.2|1628.4|1629.3|1628.5|1629.3|1628.5|1629.1|1628.3|0
1582582800000|2020-02-24 22:20:00|1629.4|1628.6|1629.4|1628.6|1629.5|1628.7|1629.2|1628.4|0
1582583400000|2020-02-24 22:30:00|1629.2|1628.4|1629.2|1628.4|1629.4|1628.6|1629.1|1628.3|0
1582583700000|2020-02-24 22:35:00|1629.1|1628.3|1629|1628.2|1629.2|1628.4|1629|1628.2|0
1582584000000|2020-02-24 22:40:00|1629.1|1628.3|1628.8|1628|1629.1|1628.3|1628.7|1627.9|0
1582584300000|2020-02-24 22:45:00|1628.7|1627.9|1628.7|1627.9|1628.8|1628|1628.6|1627.8|0
1582584600000|2020-02-24 22:50:00|1628.8|1628|1629|1628.2|1629.1|1628.3|1628.7|1627.9|0
1582584900000|2020-02-24 22:55:00|1628.9|1628.1|1628.7|1627.9|1629.1|1628.3|1628.6|1627.8|0
1582585200000|2020-02-24 23:00:00|1626.9|1626.6|1631.3|1631|1631.4|1631.1|1622.7|1622.4|758
1582585500000|2020-02-24 23:05:00|1631.4|1631.1|1631.1|1630.8|1632.6|1632.3|1630.7|1630.4|290
1582585800000|2020-02-24 23:10:00|1631.2|1630.9|1632.1|1631.8|1633|1632.7|1630.9|1630.6|128
1582586100000|2020-02-24 23:15:00|1632.2|1631.9|1633|1632.7|1633.2|1632.9|1631.6|1631.3|148
1582586400000|2020-02-24 23:20:00|1633.1|1632.8|1633.5|1633.2|1633.6|1633.3|1632.8|1632.5|91
1582586700000|2020-02-24 23:25:00|1633.6|1633.3|1633|1632.7|1633.7|1633.4|1632.1|1631.8|631
1582587000000|2020-02-24 23:30:00|1633.1|1632.8|1631.1|1630.8|1633.4|1633.1|1630.1|1629.8|203
1582587300000|2020-02-24 23:35:00|1631.2|1630.9|1632.1|1631.8|1632.1|1631.8|1630|1629.7|156
1582587600000|2020-02-24 23:40:00|1632|1631.7|1633.8|1633.5|1634.1|1633.8|1632|1631.7|206
1582587900000|2020-02-24 23:45:00|1633.9|1633.6|1634|1633.7|1634.7|1634.4|1632.6|1632.3|396
1582588200000|2020-02-24 23:50:00|1633.9|1633.6|1634.6|1634.3|1634.6|1634.3|1633.3|1633|84
1582588500000|2020-02-24 23:55:00|1634.7|1634.4|1634.8|1634.5|1635.9|1635.6|1634.5|1634.2|343
1582588800000|2020-02-25 00:00:00|1634.9|1634.6|1636.3|1636|1636.5|1636.2|1633.9|1633.6|420
1582589100000|2020-02-25 00:05:00|1636.4|1636.1|1636.8|1636.5|1637.1|1636.8|1635.4|1635.1|317
1582589400000|2020-02-25 00:10:00|1636.9|1636.6|1637.9|1637.6|1638.1|1637.8|1636.2|1635.9|332
1582589700000|2020-02-25 00:15:00|1637.8|1637.5|1638|1637.7|1638.1|1637.8|1636.9|1636.6|188
1582590000000|2020-02-25 00:20:00|1637.9|1637.6|1636.4|1636.1|1638|1637.7|1636.4|1636.1|111
1582590300000|2020-02-25 00:25:00|1636.5|1636.2|1637.4|1637.1|1637.5|1637.2|1636.1|1635.8|196
1582590600000|2020-02-25 00:30:00|1637.3|1637|1637.9|1637.6|1637.9|1637.6|1636.5|1636.2|197
1582590900000|2020-02-25 00:35:00|1637.8|1637.5|1639|1638.7|1639.3|1639|1637.5|1637.2|299
1582591200000|2020-02-25 00:40:00|1638.9|1638.6|1638.1|1637.8|1639|1638.7|1637.5|1637.2|283
1582591500000|2020-02-25 00:45:00|1638.2|1637.9|1637.9|1637.6|1638.5|1638.2|1637.1|1636.8|365
1582591800000|2020-02-25 00:50:00|1638|1637.7|1638.8|1638.5|1639.6|1639.3|1637.8|1637.5|255
1582592100000|2020-02-25 00:55:00|1638.9|1638.6|1639.3|1639|1639.5|1639.2|1638.7|1638.4|305
1582592400000|2020-02-25 01:00:00|1639.4|1639.1|1640.8|1640.5|1640.9|1640.6|1638.6|1638.3|413
1582592700000|2020-02-25 01:05:00|1640.9|1640.6|1641.9|1641.6|1642.7|1642.4|1640.8|1640.5|634
1582593000000|2020-02-25 01:10:00|1642|1641.7|1643.8|1643.5|1643.9|1643.6|1641.1|1640.8|409
1582593300000|2020-02-25 01:15:00|1643.9|1643.6|1643.3|1643|1644|1643.7|1643|1642.7|270
1582593600000|2020-02-25 01:20:00|1643.4|1643.1|1644.2|1643.9|1645.6|1645.3|1643.3|1643|681
1582593900000|2020-02-25 01:25:00|1644.1|1643.8|1643.5|1643.2|1644.9|1644.6|1643.3|1643|280
1582594200000|2020-02-25 01:30:00|1643.6|1643.3|1645.2|1644.9|1645.3|1645|1643.2|1642.9|250
1582594500000|2020-02-25 01:35:00|1645|1644.7|1645.3|1645|1645.5|1645.2|1644.4|1644.1|169
1582594800000|2020-02-25 01:40:00|1645.2|1644.9|1645.5|1645.2|1645.9|1645.6|1644.6|1644.3|292
1582595100000|2020-02-25 01:45:00|1645.6|1645.3|1645.5|1645.2|1645.9|1645.6|1645.2|1644.9|189
1582595400000|2020-02-25 01:50:00|1645.6|1645.3|1644.2|1643.9|1645.7|1645.4|1644.1|1643.8|287
1582595700000|2020-02-25 01:55:00|1644.3|1644|1643.1|1642.8|1644.4|1644.1|1642.9|1642.6|332
1582596000000|2020-02-25 02:00:00|1643|1642.7|1644.3|1644|1644.9|1644.6|1642.8|1642.5|293
1582596300000|2020-02-25 02:05:00|1644.2|1643.9|1644|1643.7|1644.9|1644.6|1644|1643.7|149
1582596600000|2020-02-25 02:10:00|1643.9|1643.6|1644.2|1643.9|1644.3|1644|1642.6|1642.3|435
1582596900000|2020-02-25 02:15:00|1644.1|1643.8|1645.1|1644.8|1645.3|1645|1644.1|1643.8|187
1582597200000|2020-02-25 02:20:00|1645.2|1644.9|1645.4|1645.1|1645.8|1645.5|1644.9|1644.6|143
1582597500000|2020-02-25 02:25:00|1645.5|1645.2|1644.3|1644|1645.6|1645.3|1644.3|1644|120
1582597800000|2020-02-25 02:30:00|1644.4|1644.1|1644.5|1644.2|1645.2|1644.9|1643.7|1643.4|176
1582598100000|2020-02-25 02:35:00|1644.4|1644.1|1643.9|1643.6|1644.8|1644.5|1643.8|1643.5|170
1582598400000|2020-02-25 02:40:00|1643.8|1643.5|1643.7|1643.4|1644.5|1644.2|1643.7|1643.4|138
1582598700000|2020-02-25 02:45:00|1643.6|1643.3|1643.8|1643.5|1644.5|1644.2|1643.3|1643|196
1582599000000|2020-02-25 02:50:00|1643.7|1643.4|1641.8|1641.5|1643.9|1643.6|1641.7|1641.4|356
1582599300000|2020-02-25 02:55:00|1641.9|1641.6|1640.5|1640.2|1642.4|1642.1|1640.4|1640.1|386
1582599600000|2020-02-25 03:00:00|1640.4|1640.1|1641|1640.7|1641.4|1641.1|1640|1639.7|250
1582599900000|2020-02-25 03:05:00|1640.8|1640.5|1639.8|1639.5|1641.7|1641.4|1639.7|1639.4|254
1582600200000|2020-02-25 03:10:00|1639.7|1639.4|1640.4|1640.1|1640.7|1640.4|1639.6|1639.3|125
1582600500000|2020-02-25 03:15:00|1640.3|1640|1641.1|1640.8|1641.2|1640.9|1640.2|1639.9|115
1582600800000|2020-02-25 03:20:00|1641.2|1640.9|1640.8|1640.5|1641.5|1641.2|1640.5|1640.2|90
1582601100000|2020-02-25 03:25:00|1640.7|1640.4|1642.2|1641.9|1642.2|1641.9|1640.5|1640.2|105
1582601400000|2020-02-25 03:30:00|1642.3|1642|1641.3|1641|1642.4|1642.1|1641.1|1640.8|114
1582601700000|2020-02-25 03:35:00|1641.2|1640.9|1641.3|1641|1641.7|1641.4|1640.8|1640.5|67
1582602000000|2020-02-25 03:40:00|1641.2|1640.9|1641.4|1641.1|1641.6|1641.3|1641|1640.7|55
1582602300000|2020-02-25 03:45:00|1641.5|1641.2|1641.5|1641.2|1641.6|1641.3|1640.8|1640.5|66
1582602600000|2020-02-25 03:50:00|1641.6|1641.3|1642.4|1642.1|1642.6|1642.3|1641.1|1640.8|191
1582602900000|2020-02-25 03:55:00|1642.5|1642.2|1642.5|1642.2|1642.7|1642.4|1642|1641.7|168
1582603200000|2020-02-25 04:00:00|1642.4|1642.1|1641.6|1641.3|1642.6|1642.3|1641.1|1640.8|135
1582603500000|2020-02-25 04:05:00|1641.5|1641.2|1641.2|1640.9|1641.8|1641.5|1641.2|1640.9|47
1582603800000|2020-02-25 04:10:00|1641.3|1641|1641.1|1640.8|1641.5|1641.2|1640.8|1640.5|43
1582604100000|2020-02-25 04:15:00|1641|1640.7|1641.7|1641.4|1641.9|1641.6|1640.8|1640.5|36
1582604400000|2020-02-25 04:20:00|1641.8|1641.5|1641.8|1641.5|1642.2|1641.9|1641.6|1641.3|30
1582604700000|2020-02-25 04:25:00|1641.7|1641.4|1643|1642.7|1643.1|1642.8|1641.5|1641.2|91
1582605000000|2020-02-25 04:30:00|1643.1|1642.8|1642.8|1642.5|1643.3|1643|1642.7|1642.4|76
1582605300000|2020-02-25 04:35:00|1642.9|1642.6|1643.1|1642.8|1643.1|1642.8|1642.6|1642.3|27
1582605600000|2020-02-25 04:40:00|1643|1642.7|1643|1642.7|1643.4|1643.1|1642.7|1642.4|47
1582605900000|2020-02-25 04:45:00|1642.9|1642.6|1643.3|1643|1643.4|1643.1|1642.9|1642.6|40
1582606200000|2020-02-25 04:50:00|1643.2|1642.9|1643.2|1642.9|1643.5|1643.2|1643.1|1642.8|27
1582606500000|2020-02-25 04:55:00|1643.1|1642.8|1643.3|1643|1643.4|1643.1|1642.9|1642.6|27
1582606800000|2020-02-25 05:00:00|1643.2|1642.9|1643.5|1643.2|1643.9|1643.6|1643.1|1642.8|81
1582607100000|2020-02-25 05:05:00|1643.6|1643.3|1644.1|1643.8|1644.3|1644|1643.5|1643.2|74
1582607400000|2020-02-25 05:10:00|1644.2|1643.9|1644|1643.7|1644.2|1643.9|1643.5|1643.2|32
1582607700000|2020-02-25 05:15:00|1644.1|1643.8|1643.5|1643.2|1644.2|1643.9|1643|1642.7|61
1582608000000|2020-02-25 05:20:00|1643.6|1643.3|1643|1642.7|1644|1643.7|1643|1642.7|71
1582608300000|2020-02-25 05:25:00|1643.1|1642.8|1643.3|1643|1643.5|1643.2|1642.8|1642.5|49
1582608600000|2020-02-25 05:30:00|1643.2|1642.9|1643|1642.7|1643.5|1643.2|1642.4|1642.1|77
1582608900000|2020-02-25 05:35:00|1642.9|1642.6|1644.1|1643.8|1644.2|1643.9|1642.7|1642.4|69
1582609200000|2020-02-25 05:40:00|1644.2|1643.9|1644.3|1644|1644.4|1644.1|1643.6|1643.3|98
1582609500000|2020-02-25 05:45:00|1644.2|1643.9|1644|1643.7|1644.5|1644.2|1643.8|1643.5|81
1582609800000|2020-02-25 05:50:00|1644.1|1643.8|1644.1|1643.8|1644.3|1644|1643.7|1643.4|57
1582610100000|2020-02-25 05:55:00|1644.2|1643.9|1644.3|1644|1644.5|1644.2|1643.6|1643.3|82
1582610400000|2020-02-25 06:00:00|1644.4|1644.1|1643.9|1643.6|1644.4|1644.1|1643.2|1642.9|91
1582610700000|2020-02-25 06:05:00|1644|1643.7|1644|1643.7|1644.6|1644.3|1643.4|1643.1|71
1582611000000|2020-02-25 06:10:00|1644.1|1643.8|1644.8|1644.5|1645|1644.7|1643.9|1643.6|60
1582611300000|2020-02-25 06:15:00|1644.9|1644.6|1645.2|1644.9|1645.4|1645.1|1644.7|1644.4|84
1582611600000|2020-02-25 06:20:00|1645.3|1645|1645.3|1645|1645.6|1645.3|1645.1|1644.8|109
1582611900000|2020-02-25 06:25:00|1645.2|1644.9|1645.6|1645.3|1645.8|1645.5|1645.1|1644.8|153
1582612200000|2020-02-25 06:30:00|1645.7|1645.4|1645.9|1645.6|1645.9|1645.6|1645.3|1645|93
1582612500000|2020-02-25 06:35:00|1646|1645.7|1646|1645.7|1646.1|1645.8|1645.7|1645.4|82
1582612800000|2020-02-25 06:40:00|1645.9|1645.6|1646.1|1645.8|1646.3|1646|1645.8|1645.5|88
1582613100000|2020-02-25 06:45:00|1646.2|1645.9|1645.4|1645.1|1646.3|1646|1645.3|1645|42
1582613400000|2020-02-25 06:50:00|1645.5|1645.2|1645.9|1645.6|1646.1|1645.8|1645.1|1644.8|69
1582613700000|2020-02-25 06:55:00|1646|1645.7|1646.5|1646.2|1646.8|1646.5|1646|1645.7|100
1582614000000|2020-02-25 07:00:00|1646.3|1646|1646.1|1645.8|1646.6|1646.3|1645|1644.7|313
1582614300000|2020-02-25 07:05:00|1646|1645.7|1645.8|1645.5|1646.7|1646.4|1645.7|1645.4|95
1582614600000|2020-02-25 07:10:00|1645.7|1645.4|1646.4|1646.1|1646.7|1646.4|1645.7|1645.4|64
1582614900000|2020-02-25 07:15:00|1646.5|1646.2|1645.6|1645.3|1646.7|1646.4|1645.5|1645.2|68
1582615200000|2020-02-25 07:20:00|1645.5|1645.2|1643.9|1643.6|1646|1645.7|1643.3|1643|229
1582615500000|2020-02-25 07:25:00|1644|1643.7|1643|1642.7|1644.1|1643.8|1642.1|1641.8|262
1582615800000|2020-02-25 07:30:00|1642.9|1642.6|1642.4|1642.1|1643.8|1643.5|1642.2|1641.9|254
1582616100000|2020-02-25 07:35:00|1642.3|1642|1641.9|1641.6|1643.1|1642.8|1640.9|1640.6|230
1582616400000|2020-02-25 07:40:00|1642|1641.7|1642.7|1642.4|1643|1642.7|1642|1641.7|153
1582616700000|2020-02-25 07:45:00|1642.6|1642.3|1642.9|1642.6|1643.1|1642.8|1641.9|1641.6|132
1582617000000|2020-02-25 07:50:00|1643|1642.7|1644|1643.7|1644.4|1644.1|1642.8|1642.5|201
1582617300000|2020-02-25 07:55:00|1644.1|1643.8|1645.7|1645.4|1645.9|1645.6|1644|1643.7|270
1582617600000|2020-02-25 08:00:00|1645.8|1645.5|1644.7|1644.4|1646.2|1645.9|1644.4|1644.1|451
1582617900000|2020-02-25 08:05:00|1644.6|1644.3|1642.3|1642|1645.6|1645.3|1642.1|1641.8|900
1582618200000|2020-02-25 08:10:00|1642.1|1641.8|1645|1644.7|1645.8|1645.5|1642|1641.7|428
1582618500000|2020-02-25 08:15:00|1645.1|1644.8|1642.4|1642.1|1645.2|1644.9|1642.3|1642|219
1582618800000|2020-02-25 08:20:00|1642.3|1642|1641.9|1641.6|1643.6|1643.3|1641|1640.7|243
1582619100000|2020-02-25 08:25:00|1641.8|1641.5|1641.4|1641.1|1642|1641.7|1640.3|1640|304
1582619400000|2020-02-25 08:30:00|1641.3|1641|1643.3|1643|1643.7|1643.4|1640.4|1640.1|321
1582619700000|2020-02-25 08:35:00|1643.2|1642.9|1640|1639.7|1643.8|1643.5|1639.9|1639.6|185
1582620000000|2020-02-25 08:40:00|1640.1|1639.8|1638.6|1638.3|1640.9|1640.6|1638.4|1638.1|387
1582620300000|2020-02-25 08:45:00|1638.7|1638.4|1638.1|1637.8|1639.8|1639.5|1637.5|1637.2|252
1582620600000|2020-02-25 08:50:00|1638.2|1637.9|1637.9|1637.6|1639.1|1638.8|1637.6|1637.3|211
1582620900000|2020-02-25 08:55:00|1637.8|1637.5|1638.1|1637.8|1638.8|1638.5|1637.5|1637.2|222
1582621200000|2020-02-25 09:00:00|1638.2|1637.9|1639.4|1639.1|1640.7|1640.4|1638.1|1637.8|239
1582621500000|2020-02-25 09:05:00|1639.3|1639|1637|1636.7|1639.6|1639.3|1636.9|1636.6|183
1582621800000|2020-02-25 09:10:00|1636.9|1636.6|1635.3|1635|1637.1|1636.8|1634.3|1634|364
1582622100000|2020-02-25 09:15:00|1635.2|1634.9|1635.1|1634.8|1636.1|1635.8|1634.4|1634.1|223
1582622400000|2020-02-25 09:20:00|1635.2|1634.9|1634.4|1634.1|1635.6|1635.3|1634|1633.7|190
1582622700000|2020-02-25 09:25:00|1634.3|1634|1635.2|1634.9|1636.4|1636.1|1633.7|1633.4|221
1582623000000|2020-02-25 09:30:00|1635.3|1635|1636.3|1636|1636.4|1636.1|1634.4|1634.1|171
1582623300000|2020-02-25 09:35:00|1636.2|1635.9|1635.1|1634.8|1636.2|1635.9|1634.6|1634.3|332
1582623600000|2020-02-25 09:40:00|1635.2|1634.9|1635.6|1635.3|1635.7|1635.4|1634|1633.7|225
1582623900000|2020-02-25 09:45:00|1635.5|1635.2|1635.5|1635.2|1636.4|1636.1|1635.2|1634.9|128
1582624200000|2020-02-25 09:50:00|1635.4|1635.1|1634.2|1633.9|1635.6|1635.3|1633.6|1633.3|235
1582624500000|2020-02-25 09:55:00|1634.3|1634|1633.5|1633.2|1634.4|1634.1|1633.2|1632.9|119
1582624800000|2020-02-25 10:00:00|1633.4|1633.1|1634.4|1634.1|1635.1|1634.8|1633.2|1632.9|191
1582625100000|2020-02-25 10:05:00|1634.5|1634.2|1633.4|1633.1|1634.6|1634.3|1633.3|1633|106
1582625400000|2020-02-25 10:10:00|1633.3|1633|1633.6|1633.3|1634.8|1634.5|1632.9|1632.6|246
1582625700000|2020-02-25 10:15:00|1633.5|1633.2|1631.9|1631.6|1634|1633.7|1631.8|1631.5|208
1582626000000|2020-02-25 10:20:00|1631.8|1631.5|1631.7|1631.4|1633.6|1633.3|1631.6|1631.3|240
1582626300000|2020-02-25 10:25:00|1631.8|1631.5|1631.4|1631.1|1632.3|1632|1630.8|1630.5|311
1582626600000|2020-02-25 10:30:00|1631.2|1630.9|1630.5|1630.2|1631.2|1630.9|1629.6|1629.3|368
1582626900000|2020-02-25 10:35:00|1630.6|1630.3|1630.1|1629.8|1631.7|1631.4|1630.1|1629.8|204
1582627200000|2020-02-25 10:40:00|1630.2|1629.9|1628.2|1627.9|1630.2|1629.9|1628.2|1627.9|297
1582627500000|2020-02-25 10:45:00|1628.3|1628|1629.6|1629.3|1629.6|1629.3|1626.2|1625.9|570
1582627800000|2020-02-25 10:50:00|1629.7|1629.4|1629.7|1629.4|1630|1629.7|1628.4|1628.1|305
1582628100000|2020-02-25 10:55:00|1629.8|1629.5|1631|1630.7|1632.1|1631.8|1629.8|1629.5|187
1582628400000|2020-02-25 11:00:00|1631.1|1630.8|1629.5|1629.2|1631.2|1630.9|1628.9|1628.6|119
1582628700000|2020-02-25 11:05:00|1629.6|1629.3|1629.8|1629.5|1629.9|1629.6|1628.2|1627.9|79
1582629000000|2020-02-25 11:10:00|1629.9|1629.6|1630.7|1630.4|1631|1630.7|1629.4|1629.1|92
1582629300000|2020-02-25 11:15:00|1630.8|1630.5|1628.6|1628.3|1631.3|1631|1628|1627.7|380
1582629600000|2020-02-25 11:20:00|1628.4|1628.1|1629.5|1629.2|1630|1629.7|1628.1|1627.8|67
1582629900000|2020-02-25 11:25:00|1629.4|1629.1|1631.2|1630.9|1631.5|1631.2|1628.9|1628.6|108
1582630200000|2020-02-25 11:30:00|1631.1|1630.8|1634|1633.7|1634|1633.7|1630.7|1630.4|220
1582630500000|2020-02-25 11:35:00|1634.1|1633.8|1635.3|1635|1635.7|1635.4|1633|1632.7|506
1582630800000|2020-02-25 11:40:00|1635.2|1634.9|1634.5|1634.2|1635.3|1635|1633.4|1633.1|125
1582631100000|2020-02-25 11:45:00|1634.6|1634.3|1633.4|1633.1|1634.9|1634.6|1633.3|1633|455
1582631400000|2020-02-25 11:50:00|1633.3|1633|1633.8|1633.5|1635.1|1634.8|1633.3|1633|133
1582631700000|2020-02-25 11:55:00|1633.7|1633.4|1632.4|1632.1|1634|1633.7|1632.3|1632|170
1582632000000|2020-02-25 12:00:00|1632.5|1632.2|1633.6|1633.3|1633.7|1633.4|1632.3|1632|219
1582632300000|2020-02-25 12:05:00|1633.5|1633.2|1631.9|1631.6|1634.4|1634.1|1631.8|1631.5|178
1582632600000|2020-02-25 12:10:00|1631.8|1631.5|1631.4|1631.1|1631.9|1631.6|1630.9|1630.6|346
1582632900000|2020-02-25 12:15:00|1631.3|1631|1632|1631.7|1632.6|1632.3|1630.9|1630.6|157
1582633200000|2020-02-25 12:20:00|1632.1|1631.8|1634|1633.7|1635.7|1635.4|1631.6|1631.3|506
1582633500000|2020-02-25 12:25:00|1634.1|1633.8|1633|1632.7|1635.1|1634.8|1633|1632.7|98
1582633800000|2020-02-25 12:30:00|1633.1|1632.8|1633.9|1633.6|1634.3|1634|1632.2|1631.9|150
1582634100000|2020-02-25 12:35:00|1634|1633.7|1635.8|1635.5|1636.4|1636.1|1633.9|1633.6|174
1582634400000|2020-02-25 12:40:00|1635.7|1635.4|1635.2|1634.9|1635.8|1635.5|1634.3|1634|248
1582634700000|2020-02-25 12:45:00|1635.3|1635|1636.6|1636.3|1636.8|1636.5|1635.2|1634.9|292
1582635000000|2020-02-25 12:50:00|1636.4|1636.1|1636.8|1636.5|1637.1|1636.8|1635.3|1635|229
1582635300000|2020-02-25 12:55:00|1636.7|1636.4|1636|1635.7|1636.7|1636.4|1635.5|1635.2|191
1582635600000|2020-02-25 13:00:00|1635.8|1635.5|1634.3|1634|1636.1|1635.8|1633.9|1633.6|241
1582635900000|2020-02-25 13:05:00|1634.4|1634.1|1636.1|1635.8|1636.2|1635.9|1634|1633.7|229
1582636200000|2020-02-25 13:10:00|1636.2|1635.9|1635.9|1635.6|1637.8|1637.5|1635.4|1635.1|472
1582636500000|2020-02-25 13:15:00|1635.8|1635.5|1634.2|1633.9|1635.9|1635.6|1634|1633.7|351
1582636800000|2020-02-25 13:20:00|1634.3|1634|1632.6|1632.3|1634.9|1634.6|1632.6|1632.3|432
1582637100000|2020-02-25 13:25:00|1632.7|1632.4|1632.3|1632|1633.8|1633.5|1632.2|1631.9|401
1582637400000|2020-02-25 13:30:00|1632.4|1632.1|1632.9|1632.6|1633|1632.7|1631.2|1630.9|488
1582637700000|2020-02-25 13:35:00|1633.1|1632.8|1633.4|1633.1|1633.5|1633.2|1631.6|1631.3|609
1582638000000|2020-02-25 13:40:00|1633.5|1633.2|1632|1631.7|1634.3|1634|1632|1631.7|361
1582638300000|2020-02-25 13:45:00|1632.1|1631.8|1633.1|1632.8|1634.5|1634.2|1632.1|1631.8|485
1582638600000|2020-02-25 13:50:00|1633.2|1632.9|1634.2|1633.9|1635.4|1635.1|1633.2|1632.9|500
1582638900000|2020-02-25 13:55:00|1634|1633.7|1633.5|1633.2|1635.4|1635.1|1631.9|1631.6|826
1582639200000|2020-02-25 14:00:00|1633.4|1633.1|1631.5|1631.2|1634.1|1633.8|1630.9|1630.6|1274
1582639500000|2020-02-25 14:05:00|1631.6|1631.3|1630.9|1630.6|1632.3|1632|1630.8|1630.5|601
1582639800000|2020-02-25 14:10:00|1630.8|1630.5|1631.9|1631.6|1632.2|1631.9|1630.8|1630.5|382
1582640100000|2020-02-25 14:15:00|1631.7|1631.4|1633|1632.7|1633.1|1632.8|1631.6|1631.3|672
1582640400000|2020-02-25 14:20:00|1632.9|1632.6|1633.1|1632.8|1633.7|1633.4|1632.6|1632.3|561
1582640700000|2020-02-25 14:25:00|1633|1632.7|1633.2|1632.9|1633.9|1633.6|1632.4|1632.1|762
1582641000000|2020-02-25 14:30:00|1632.8|1632.5|1624.8|1624.5|1635.7|1635.4|1624.8|1624.5|8035
1582641300000|2020-02-25 14:35:00|1624.7|1624.4|1626.1|1625.8|1629.5|1629.2|1624.5|1624.2|4948
1582641600000|2020-02-25 14:40:00|1626.2|1625.9|1621.5|1621.2|1626.2|1625.9|1620.4|1620.1|4274
1582641900000|2020-02-25 14:45:00|1621.4|1621.1|1619.3|1619|1622.6|1622.3|1617|1616.7|4074
1582642200000|2020-02-25 14:50:00|1619.2|1618.9|1622.1|1621.8|1623|1622.7|1617.2|1616.9|3852
1582642500000|2020-02-25 14:55:00|1622|1621.7|1620.6|1620.3|1622.3|1622|1618.7|1618.4|3138
1582642800000|2020-02-25 15:00:00|1620.4|1620.1|1619.9|1619.6|1622.8|1622.5|1618.9|1618.6|3636
1582643100000|2020-02-25 15:05:00|1619.7|1619.4|1619.3|1619|1621.8|1621.5|1619.1|1618.8|3078
1582643400000|2020-02-25 15:10:00|1619.4|1619.1|1617.6|1617.3|1619.8|1619.5|1616.4|1616.1|3384
1582643700000|2020-02-25 15:15:00|1617.7|1617.4|1614.2|1613.9|1618|1617.7|1612.5|1612.2|4772
1582644000000|2020-02-25 15:20:00|1614.1|1613.8|1610.1|1609.8|1614.4|1614.1|1610.1|1609.8|3436
1582644300000|2020-02-25 15:25:00|1610.2|1609.9|1606.1|1605.8|1610.2|1609.9|1604.5|1604.2|5678
1582644600000|2020-02-25 15:30:00|1606.2|1605.9|1605.6|1605.3|1609|1608.7|1601.4|1601.1|6325
1582644900000|2020-02-25 15:35:00|1605.5|1605.2|1605.5|1605.2|1606.8|1606.5|1602|1601.7|4851
1582645200000|2020-02-25 15:40:00|1605.3|1605|1609|1608.7|1609.4|1609.1|1603.3|1603|3546
1582645500000|2020-02-25 15:45:00|1608.7|1608.4|1602.4|1602.1|1609.1|1608.8|1602.3|1602|3153
1582645800000|2020-02-25 15:50:00|1602.3|1602|1598.4|1598.1|1602.7|1602.4|1594.4|1594.1|6908
1582646100000|2020-02-25 15:55:00|1598.6|1598.3|1603.4|1603.1|1603.4|1603.1|1597.2|1596.9|4885
1582646400000|2020-02-25 16:00:00|1603.2|1602.9|1601.8|1601.5|1605.7|1605.4|1601.5|1601.2|4072
1582646700000|2020-02-25 16:05:00|1601.9|1601.6|1599.4|1599.1|1604.8|1604.5|1598.7|1598.4|4001
1582647000000|2020-02-25 16:10:00|1599.5|1599.2|1600.5|1600.2|1603.1|1602.8|1598.8|1598.5|3220
1582647300000|2020-02-25 16:15:00|1600.8|1600.5|1595.6|1595.3|1600.8|1600.5|1593.8|1593.5|4825
1582647600000|2020-02-25 16:20:00|1595.4|1595.1|1594.2|1593.9|1596.1|1595.8|1593|1592.7|4069
1582647900000|2020-02-25 16:25:00|1594.3|1594|1600.5|1600.2|1600.5|1600.2|1593.8|1593.5|3184
1582648200000|2020-02-25 16:30:00|1600.4|1600.1|1601.5|1601.2|1603|1602.7|1598.4|1598.1|3328
1582648500000|2020-02-25 16:35:00|1601.6|1601.3|1600.9|1600.6|1602.7|1602.4|1599|1598.7|3137
1582648800000|2020-02-25 16:40:00|1600.8|1600.5|1597.4|1597.1|1601.6|1601.3|1597.2|1596.9|2746
1582649100000|2020-02-25 16:45:00|1597.5|1597.2|1600.7|1600.4|1601.8|1601.5|1597.1|1596.8|2960
1582649400000|2020-02-25 16:50:00|1600.4|1600.1|1602.6|1602.3|1603|1602.7|1599.4|1599.1|1649
1582649700000|2020-02-25 16:55:00|1602.7|1602.4|1599.3|1599|1602.7|1602.4|1598.9|1598.6|2072
1582650000000|2020-02-25 17:00:00|1599.4|1599.1|1598|1597.7|1600.9|1600.6|1597.8|1597.5|2423
1582650300000|2020-02-25 17:05:00|1598.1|1597.8|1598.8|1598.5|1599.1|1598.8|1597|1596.7|1630
1582650600000|2020-02-25 17:10:00|1598.7|1598.4|1598.6|1598.3|1601.5|1601.2|1598.6|1598.3|1333
1582650900000|2020-02-25 17:15:00|1598.7|1598.4|1595.2|1594.9|1598.9|1598.6|1594.9|1594.6|1639
1582651200000|2020-02-25 17:20:00|1595.1|1594.8|1593.9|1593.6|1595.3|1595|1593.1|1592.8|1980
1582651500000|2020-02-25 17:25:00|1593.8|1593.5|1593.1|1592.8|1594.6|1594.3|1592.8|1592.5|1545
1582651800000|2020-02-25 17:30:00|1593|1592.7|1595.7|1595.4|1595.9|1595.6|1592.7|1592.4|1738
1582652100000|2020-02-25 17:35:00|1595.6|1595.3|1596.5|1596.2|1597.5|1597.2|1595.3|1595|1377
1582652400000|2020-02-25 17:40:00|1596.4|1596.1|1591.1|1590.8|1596.4|1596.1|1590.4|1590.1|2235
1582652700000|2020-02-25 17:45:00|1590.9|1590.6|1588.9|1588.6|1591.1|1590.8|1588.4|1588.1|2486
1582653000000|2020-02-25 17:50:00|1588.8|1588.5|1588.9|1588.6|1589.8|1589.5|1587.6|1587.3|2042
1582653300000|2020-02-25 17:55:00|1588.8|1588.5|1587.2|1586.9|1589.3|1589|1586.7|1586.4|1712
1582653600000|2020-02-25 18:00:00|1586.9|1586.6|1585.4|1585.1|1590.2|1589.9|1584.4|1584.1|4975
1582653900000|2020-02-25 18:05:00|1585.5|1585.2|1587.2|1586.9|1588.2|1587.9|1583.1|1582.8|3230
1582654200000|2020-02-25 18:10:00|1587.3|1587|1587.9|1587.6|1590.6|1590.3|1586.6|1586.3|3102
1582654500000|2020-02-25 18:15:00|1587.5|1587.2|1583.6|1583.3|1589|1588.7|1582.9|1582.6|3113
1582654800000|2020-02-25 18:20:00|1583.5|1583.2|1584.7|1584.4|1585.1|1584.8|1582.4|1582.1|1701
1582655100000|2020-02-25 18:25:00|1584.9|1584.6|1584.4|1584.1|1587.1|1586.8|1583.7|1583.4|2428
1582655400000|2020-02-25 18:30:00|1584.3|1584|1584.2|1583.9|1584.4|1584.1|1581.4|1581.1|3324
1582655700000|2020-02-25 18:35:00|1584.3|1584|1583.7|1583.4|1584.7|1584.4|1582|1581.7|3131
1582656000000|2020-02-25 18:40:00|1583.6|1583.3|1585.4|1585.1|1586|1585.7|1581.6|1581.3|3228
1582656300000|2020-02-25 18:45:00|1585.5|1585.2|1583.5|1583.2|1586.5|1586.2|1583.1|1582.8|2516
1582656600000|2020-02-25 18:50:00|1583.6|1583.3|1581|1580.7|1585.7|1585.4|1580|1579.7|3098
1582656900000|2020-02-25 18:55:00|1581.1|1580.8|1579.5|1579.2|1582.2|1581.9|1579.4|1579.1|2831
1582657200000|2020-02-25 19:00:00|1579.6|1579.3|1578.4|1578.1|1580.7|1580.4|1575.5|1575.2|4291
1582657500000|2020-02-25 19:05:00|1578.5|1578.2|1574.3|1574|1579.7|1579.4|1572.4|1572.1|4135
1582657800000|2020-02-25 19:10:00|1574.5|1574.2|1578.9|1578.6|1579.7|1579.4|1571.7|1571.4|3781
1582658100000|2020-02-25 19:15:00|1579|1578.7|1575.1|1574.8|1579.2|1578.9|1574.7|1574.4|2625
1582658400000|2020-02-25 19:20:00|1575|1574.7|1574.3|1574|1577.7|1577.4|1573.8|1573.5|2756
1582658700000|2020-02-25 19:25:00|1574.2|1573.9|1570.4|1570.1|1576.1|1575.8|1570.3|1570|3176
1582659000000|2020-02-25 19:30:00|1570.5|1570.2|1571.8|1571.5|1573.8|1573.5|1568.6|1568.3|5464
1582659300000|2020-02-25 19:35:00|1571.6|1571.3|1569.8|1569.5|1573|1572.7|1569.2|1568.9|3382
1582659600000|2020-02-25 19:40:00|1569.7|1569.4|1577.3|1577|1577.3|1577|1569.3|1569|3338
1582659900000|2020-02-25 19:45:00|1577.4|1577.1|1579.3|1579|1580.4|1580.1|1573.9|1573.6|4042
1582660200000|2020-02-25 19:50:00|1579.4|1579.1|1580.8|1580.5|1581|1580.7|1577.7|1577.4|2090
1582660500000|2020-02-25 19:55:00|1580.9|1580.6|1580.3|1580|1582.3|1582|1579.6|1579.3|2710
1582660800000|2020-02-25 20:00:00|1580.4|1580.1|1583.3|1583|1586.9|1586.6|1580.4|1580.1|3318
1582661100000|2020-02-25 20:05:00|1583.2|1582.9|1584.6|1584.3|1587.9|1587.6|1583|1582.7|3406
1582661400000|2020-02-25 20:10:00|1584.5|1584.2|1580|1579.7|1585.6|1585.3|1579.5|1579.2|3036
1582661700000|2020-02-25 20:15:00|1579.9|1579.6|1579.5|1579.2|1582.4|1582.1|1578|1577.7|3979
1582662000000|2020-02-25 20:20:00|1579.6|1579.3|1574.5|1574.2|1580.5|1580.2|1572.6|1572.3|2420
1582662300000|2020-02-25 20:25:00|1574.4|1574.1|1576.6|1576.3|1577.5|1577.2|1573.7|1573.4|2169
1582662600000|2020-02-25 20:30:00|1576.4|1576.1|1571.6|1571.3|1576.5|1576.2|1570.5|1570.2|4884
1582662900000|2020-02-25 20:35:00|1571.5|1571.2|1570|1569.7|1571.8|1571.5|1568.9|1568.6|2702
1582663200000|2020-02-25 20:40:00|1569.9|1569.6|1574.4|1574.1|1575.3|1575|1569.9|1569.6|2741
1582663500000|2020-02-25 20:45:00|1574.6|1574.3|1574.5|1574.2|1579.2|1578.9|1574.4|1574.1|3750
1582663800000|2020-02-25 20:50:00|1574.6|1574.3|1573|1572.7|1575.2|1574.9|1570.7|1570.4|5814
1582664100000|2020-02-25 20:55:00|1573.3|1573|1571.3|1571|1573.3|1573|1570.3|1570|16728
1582664400000|2020-02-25 21:00:00|1571.2|1570.9|1575.4|1575.1|1575.5|1575.2|1569.6|1569.3|6110
1582664700000|2020-02-25 21:05:00|1575.3|1575|1575.6|1575.3|1575.9|1575.6|1573.2|1572.9|2310
1582665000000|2020-02-25 21:10:00|1575.7|1575.4|1573.1|1572.3|1576|1575.7|1572|1571.7|3590
1582665300000|2020-02-25 21:15:00|1573.2|1572.4|1573.3|1572.5|1573.4|1572.6|1573|1572.2|9
1582665600000|2020-02-25 21:20:00|1573.2|1572.4|1573.3|1572.5|1573.4|1572.6|1573.1|1572.3|0
1582665900000|2020-02-25 21:25:00|1573.2|1572.4|1572.4|1571.6|1573.2|1572.4|1572.4|1571.6|0
1582666200000|2020-02-25 21:30:00|1572.9|1572.6|1575.8|1575.5|1576|1575.7|1572.8|1572.5|1051
1582666500000|2020-02-25 21:35:00|1575.6|1575.3|1577.8|1577.5|1578.4|1578.1|1575.2|1574.9|772
1582666800000|2020-02-25 21:40:00|1577.9|1577.6|1577.6|1577.3|1578|1577.7|1576.6|1576.3|176
1582667100000|2020-02-25 21:45:00|1577.5|1577.2|1577.7|1577.4|1579.3|1579|1577.4|1577.1|274
1582667400000|2020-02-25 21:50:00|1577.6|1577.3|1577.1|1576.8|1578.1|1577.8|1576.7|1576.4|176
1582667700000|2020-02-25 21:55:00|1577.2|1576.9|1576.9|1576.1|1577.2|1576.9|1576.3|1576|134
1582668000000|2020-02-25 22:00:00|1576.8|1576|1576.7|1575.9|1577|1576.2|1576.6|1575.8|1
1582668300000|2020-02-25 22:05:00|1576.5|1575.7|1576.2|1575.4|1576.9|1576.1|1576.2|1575.4|0
1582668600000|2020-02-25 22:10:00|1576.5|1575.7|1576.2|1575.4|1576.6|1575.8|1576.1|1575.3|0
1582668900000|2020-02-25 22:15:00|1576.1|1575.3|1574|1573.2|1576.1|1575.3|1574|1573.2|0
1582669200000|2020-02-25 22:20:00|1573.9|1573.1|1574.1|1573.3|1574.6|1573.8|1573.6|1572.8|0
1582669500000|2020-02-25 22:25:00|1574.2|1573.4|1573.6|1572.8|1574.2|1573.4|1573.5|1572.7|0
1582669800000|2020-02-25 22:30:00|1573.4|1572.6|1574|1573.2|1574.1|1573.3|1573.4|1572.6|0
1582670100000|2020-02-25 22:35:00|1574.1|1573.3|1574|1573.2|1574.3|1573.5|1574|1573.2|0
1582670400000|2020-02-25 22:40:00|1574.1|1573.3|1573.8|1573|1574.3|1573.5|1573.8|1573|0
1582670700000|2020-02-25 22:45:00|1573.9|1573.1|1573.7|1572.9|1574.2|1573.4|1573.7|1572.9|0
1582671000000|2020-02-25 22:50:00|1573.9|1573.1|1574.2|1573.4|1574.5|1573.7|1573.9|1573.1|0
1582671300000|2020-02-25 22:55:00|1574.3|1573.5|1574.9|1574.1|1575.3|1574.5|1574.3|1573.5|0
1582671600000|2020-02-25 23:00:00|1576.9|1576.6|1576.6|1576.3|1579.3|1579|1575.4|1575.1|439
1582671900000|2020-02-25 23:05:00|1576.4|1576.1|1579.8|1579.5|1580.1|1579.8|1576.4|1576.1|159
1582672200000|2020-02-25 23:10:00|1579.9|1579.6|1580.8|1580.5|1580.9|1580.6|1579.4|1579.1|112
1582672500000|2020-02-25 23:15:00|1580.7|1580.4|1580.5|1580.2|1581.3|1581|1579.9|1579.6|171
1582672800000|2020-02-25 23:20:00|1580.6|1580.3|1579.9|1579.6|1581|1580.7|1579.6|1579.3|243
1582673100000|2020-02-25 23:25:00|1580.1|1579.8|1580.9|1580.6|1581.4|1581.1|1580|1579.7|158
1582673400000|2020-02-25 23:30:00|1581|1580.7|1581.4|1581.1|1581.7|1581.4|1580|1579.7|72
1582673700000|2020-02-25 23:35:00|1581.5|1581.2|1580|1579.7|1581.5|1581.2|1579.2|1578.9|106
1582674000000|2020-02-25 23:40:00|1580.1|1579.8|1581.8|1581.5|1582.1|1581.8|1580.1|1579.8|312
1582674300000|2020-02-25 23:45:00|1581.9|1581.6|1583.5|1583.2|1584.6|1584.3|1581.7|1581.4|424
1582674600000|2020-02-25 23:50:00|1583.4|1583.1|1582.9|1582.6|1583.6|1583.3|1582.4|1582.1|283
1582674900000|2020-02-25 23:55:00|1582.6|1582.3|1583.5|1583.2|1583.5|1583.2|1581.6|1581.3|127
1582675200000|2020-02-26 00:00:00|1583.6|1583.3|1583.6|1583.3|1584.2|1583.9|1582.5|1582.2|329
1582675500000|2020-02-26 00:05:00|1583.5|1583.2|1584.9|1584.6|1584.9|1584.6|1583.3|1583|497
1582675800000|2020-02-26 00:10:00|1584.8|1584.5|1582.1|1581.8|1584.8|1584.5|1581.2|1580.9|578
1582676100000|2020-02-26 00:15:00|1582|1581.7|1580.3|1580|1582.8|1582.5|1580.1|1579.8|462
1582676400000|2020-02-26 00:20:00|1580.2|1579.9|1582.9|1582.6|1583.1|1582.8|1579.4|1579.1|485
1582676700000|2020-02-26 00:25:00|1582.8|1582.5|1583.9|1583.6|1584|1583.7|1581.4|1581.1|524
1582677000000|2020-02-26 00:30:00|1583.8|1583.5|1583.7|1583.4|1584.1|1583.8|1583.2|1582.9|452
1582677300000|2020-02-26 00:35:00|1583.6|1583.3|1580.6|1580.3|1584|1583.7|1580.1|1579.8|524
1582677600000|2020-02-26 00:40:00|1580.7|1580.4|1582.3|1582|1582.5|1582.2|1580.4|1580.1|278
1582677900000|2020-02-26 00:45:00|1582.2|1581.9|1583.2|1582.9|1583.4|1583.1|1580.9|1580.6|275
1582678200000|2020-02-26 00:50:00|1583.3|1583|1581.6|1581.3|1583.3|1583|1580.4|1580.1|231
1582678500000|2020-02-26 00:55:00|1581.7|1581.4|1577|1576.7|1581.9|1581.6|1576.8|1576.5|627
1582678800000|2020-02-26 01:00:00|1577.5|1577.2|1575.4|1575.1|1580.1|1579.8|1573.3|1573|1166
1582679100000|2020-02-26 01:05:00|1575.3|1575|1574.7|1574.4|1578.5|1578.2|1574.5|1574.2|443
1582679400000|2020-02-26 01:10:00|1575|1574.7|1575.7|1575.4|1576.7|1576.4|1574.2|1573.9|192
1582679700000|2020-02-26 01:15:00|1575.8|1575.5|1578.3|1578|1579.9|1579.6|1575.3|1575|336
1582680000000|2020-02-26 01:20:00|1578.2|1577.9|1579.5|1579.2|1580.2|1579.9|1577.5|1577.2|203
1582680300000|2020-02-26 01:25:00|1579.4|1579.1|1579.4|1579.1|1579.7|1579.4|1577.9|1577.6|153
1582680600000|2020-02-26 01:30:00|1579.5|1579.2|1580.5|1580.2|1581.1|1580.8|1579|1578.7|195
1582680900000|2020-02-26 01:35:00|1580.6|1580.3|1583.5|1583.2|1583.6|1583.3|1580.6|1580.3|275
1582681200000|2020-02-26 01:40:00|1583.6|1583.3|1579.8|1579.5|1583.6|1583.3|1579.5|1579.2|174
1582681500000|2020-02-26 01:45:00|1579.7|1579.4|1578.7|1578.4|1581.9|1581.6|1578.2|1577.9|205
1582681800000|2020-02-26 01:50:00|1578.6|1578.3|1579.5|1579.2|1581.1|1580.8|1578.5|1578.2|67
1582682100000|2020-02-26 01:55:00|1579.4|1579.1|1580.3|1580|1582|1581.7|1579.4|1579.1|152
1582682400000|2020-02-26 02:00:00|1580.2|1579.9|1577.8|1577.5|1580.2|1579.9|1576.9|1576.6|163
1582682700000|2020-02-26 02:05:00|1577.6|1577.3|1581.3|1581|1581.3|1581|1577.6|1577.3|156
1582683000000|2020-02-26 02:10:00|1581.4|1581.1|1585.4|1585.1|1585.4|1585.1|1581|1580.7|214
1582683300000|2020-02-26 02:15:00|1585.3|1585|1585.9|1585.6|1586.6|1586.3|1584.5|1584.2|299
1582683600000|2020-02-26 02:20:00|1585.8|1585.5|1586|1585.7|1586|1585.7|1583.6|1583.3|259
1582683900000|2020-02-26 02:25:00|1586.1|1585.8|1585.6|1585.3|1586.4|1586.1|1584.8|1584.5|105
1582684200000|2020-02-26 02:30:00|1585.7|1585.4|1586.7|1586.4|1587.9|1587.6|1585.6|1585.3|141
1582684500000|2020-02-26 02:35:00|1586.8|1586.5|1589.3|1589|1589.4|1589.1|1586.5|1586.2|231
1582684800000|2020-02-26 02:40:00|1589.2|1588.9|1587.5|1587.2|1589.2|1588.9|1586.5|1586.2|164
1582685100000|2020-02-26 02:45:00|1587.6|1587.3|1586.5|1586.2|1588.2|1587.9|1585.9|1585.6|148
1582685400000|2020-02-26 02:50:00|1586.4|1586.1|1585.9|1585.6|1587.6|1587.3|1585.9|1585.6|81
1582685700000|2020-02-26 02:55:00|1585.8|1585.5|1586.6|1586.3|1587|1586.7|1585.6|1585.3|88
1582686000000|2020-02-26 03:00:00|1586.8|1586.5|1587.6|1587.3|1588.3|1588|1586.8|1586.5|137
1582686300000|2020-02-26 03:05:00|1587.5|1587.2|1587.1|1586.8|1587.7|1587.4|1586.1|1585.8|131
1582686600000|2020-02-26 03:10:00|1587.2|1586.9|1589|1588.7|1589.4|1589.1|1586.9|1586.6|102
1582686900000|2020-02-26 03:15:00|1588.9|1588.6|1587.4|1587.1|1589.4|1589.1|1587.4|1587.1|48
1582687200000|2020-02-26 03:20:00|1587.5|1587.2|1587.7|1587.4|1588.2|1587.9|1586.8|1586.5|71
1582687500000|2020-02-26 03:25:00|1587.6|1587.3|1588.3|1588|1588.8|1588.5|1587.5|1587.2|56
1582687800000|2020-02-26 03:30:00|1588.4|1588.1|1586.3|1586|1588.4|1588.1|1584.5|1584.2|158
1582688100000|2020-02-26 03:35:00|1586.2|1585.9|1586.7|1586.4|1588|1587.7|1586.2|1585.9|100
1582688400000|2020-02-26 03:40:00|1586.5|1586.2|1587.5|1587.2|1587.7|1587.4|1586.4|1586.1|41
1582688700000|2020-02-26 03:45:00|1587.7|1587.4|1587.5|1587.2|1588.2|1587.9|1587.2|1586.9|51
1582689000000|2020-02-26 03:50:00|1587.6|1587.3|1586.1|1585.8|1587.7|1587.4|1585.8|1585.5|40
1582689300000|2020-02-26 03:55:00|1586|1585.7|1586.8|1586.5|1587|1586.7|1585.8|1585.5|39
1582689600000|2020-02-26 04:00:00|1586.7|1586.4|1585.4|1585.1|1587.1|1586.8|1585.1|1584.8|65
1582689900000|2020-02-26 04:05:00|1585.3|1585|1584.3|1584|1585.5|1585.2|1584|1583.7|109
1582690200000|2020-02-26 04:10:00|1584.2|1583.9|1583.5|1583.2|1584.4|1584.1|1583.3|1583|91
1582690500000|2020-02-26 04:15:00|1583.4|1583.1|1582.5|1582.2|1583.7|1583.4|1582.1|1581.8|99
1582690800000|2020-02-26 04:20:00|1582.6|1582.3|1584.7|1584.4|1585.2|1584.9|1582.5|1582.2|138
1582691100000|2020-02-26 04:25:00|1584.8|1584.5|1585|1584.7|1585.2|1584.9|1584.3|1584|77
1582691400000|2020-02-26 04:30:00|1584.9|1584.6|1584.9|1584.6|1585.8|1585.5|1584.3|1584|190
1582691700000|2020-02-26 04:35:00|1584.8|1584.5|1585.7|1585.4|1586.9|1586.6|1584.1|1583.8|233
1582692000000|2020-02-26 04:40:00|1585.6|1585.3|1585.3|1585|1586.2|1585.9|1585.2|1584.9|54
1582692300000|2020-02-26 04:45:00|1585.4|1585.1|1586.6|1586.3|1587.2|1586.9|1585.2|1584.9|123
1582692600000|2020-02-26 04:50:00|1586.5|1586.2|1586|1585.7|1586.8|1586.5|1585.8|1585.5|101
1582692900000|2020-02-26 04:55:00|1585.9|1585.6|1585.6|1585.3|1586.2|1585.9|1584.8|1584.5|85
1582693200000|2020-02-26 05:00:00|1585.5|1585.2|1584|1583.7|1586|1585.7|1583.8|1583.5|149
1582693500000|2020-02-26 05:05:00|1583.9|1583.6|1585.2|1584.9|1585.3|1585|1583.8|1583.5|89
1582693800000|2020-02-26 05:10:00|1585.3|1585|1584.8|1584.5|1585.4|1585.1|1584.8|1584.5|106
1582694100000|2020-02-26 05:15:00|1584.9|1584.6|1583.9|1583.6|1585.3|1585|1583.9|1583.6|88
1582694400000|2020-02-26 05:20:00|1583.8|1583.5|1584|1583.7|1584.1|1583.8|1582.5|1582.2|128
1582694700000|2020-02-26 05:25:00|1583.9|1583.6|1584.4|1584.1|1585.3|1585|1583.2|1582.9|114
1582695000000|2020-02-26 05:30:00|1584.6|1584.3|1584.9|1584.6|1585.7|1585.4|1584.2|1583.9|106
1582695300000|2020-02-26 05:35:00|1584.8|1584.5|1583.9|1583.6|1585.4|1585.1|1583.5|1583.2|96
1582695600000|2020-02-26 05:40:00|1583.8|1583.5|1584.8|1584.5|1585.2|1584.9|1583.7|1583.4|95
1582695900000|2020-02-26 05:45:00|1584.7|1584.4|1585.5|1585.2|1585.6|1585.3|1584|1583.7|72
1582696200000|2020-02-26 05:50:00|1585.4|1585.1|1585.2|1584.9|1585.9|1585.6|1584.8|1584.5|83
1582696500000|2020-02-26 05:55:00|1585.1|1584.8|1585.6|1585.3|1586.3|1586|1585|1584.7|112
1582696800000|2020-02-26 06:00:00|1585.7|1585.4|1584.1|1583.8|1585.7|1585.4|1584.1|1583.8|205
1582697100000|2020-02-26 06:05:00|1584.2|1583.9|1583.6|1583.3|1584.5|1584.2|1582.6|1582.3|236
1582697400000|2020-02-26 06:10:00|1583.5|1583.2|1581.6|1581.3|1583.6|1583.3|1581.4|1581.1|191
1582697700000|2020-02-26 06:15:00|1581.5|1581.2|1582.8|1582.5|1583.1|1582.8|1580|1579.7|264
1582698000000|2020-02-26 06:20:00|1582.7|1582.4|1581.8|1581.5|1582.9|1582.6|1581.3|1581|98
1582698300000|2020-02-26 06:25:00|1581.9|1581.6|1581.3|1581|1582.5|1582.2|1581.2|1580.9|159
1582698600000|2020-02-26 06:30:00|1581.4|1581.1|1581.7|1581.4|1582.5|1582.2|1580.8|1580.5|161
1582698900000|2020-02-26 06:35:00|1581.8|1581.5|1581.7|1581.4|1582.7|1582.4|1581.6|1581.3|172
1582699200000|2020-02-26 06:40:00|1581.6|1581.3|1581|1580.7|1581.6|1581.3|1580.2|1579.9|111
1582699500000|2020-02-26 06:45:00|1581.1|1580.8|1581.5|1581.2|1581.6|1581.3|1580.7|1580.4|77
1582699800000|2020-02-26 06:50:00|1581.4|1581.1|1580.9|1580.6|1581.6|1581.3|1580.5|1580.2|72
1582700100000|2020-02-26 06:55:00|1580.8|1580.5|1578.1|1577.8|1581|1580.7|1576|1575.7|478
1582700400000|2020-02-26 07:00:00|1577.9|1577.6|1577.7|1577.4|1579.7|1579.4|1576.6|1576.3|332
1582700700000|2020-02-26 07:05:00|1577.6|1577.3|1579.9|1579.6|1580.3|1580|1577.6|1577.3|207
1582701000000|2020-02-26 07:10:00|1579.7|1579.4|1578.8|1578.5|1580.7|1580.4|1578.6|1578.3|99
1582701300000|2020-02-26 07:15:00|1578.9|1578.6|1578.8|1578.5|1579.8|1579.5|1577.5|1577.2|137
1582701600000|2020-02-26 07:20:00|1578.7|1578.4|1577.8|1577.5|1578.9|1578.6|1577|1576.7|204
1582701900000|2020-02-26 07:25:00|1577.9|1577.6|1579|1578.7|1580.2|1579.9|1577.8|1577.5|135
1582702200000|2020-02-26 07:30:00|1578.9|1578.6|1577.2|1576.9|1579.3|1579|1576.9|1576.6|112
1582702500000|2020-02-26 07:35:00|1577.4|1577.1|1578.6|1578.3|1578.8|1578.5|1576.9|1576.6|129
1582702800000|2020-02-26 07:40:00|1578.7|1578.4|1578.2|1577.9|1578.8|1578.5|1576.9|1576.6|125
1582703100000|2020-02-26 07:45:00|1578.3|1578|1581.5|1581.2|1581.6|1581.3|1578|1577.7|260
1582703400000|2020-02-26 07:50:00|1581.4|1581.1|1581|1580.7|1582.2|1581.9|1580|1579.7|150
1582703700000|2020-02-26 07:55:00|1581.1|1580.8|1584.2|1583.9|1584.6|1584.3|1580.9|1580.6|161
1582704000000|2020-02-26 08:00:00|1583.8|1583.5|1583.8|1583.5|1585.5|1585.2|1582.6|1582.3|502
1582704300000|2020-02-26 08:05:00|1583.7|1583.4|1584.5|1584.2|1585.9|1585.6|1583.7|1583.4|328
1582704600000|2020-02-26 08:10:00|1584.7|1584.4|1582.9|1582.6|1584.9|1584.6|1581.8|1581.5|188
1582704900000|2020-02-26 08:15:00|1583|1582.7|1581.9|1581.6|1584.3|1584|1580.3|1580|216
1582705200000|2020-02-26 08:20:00|1581.8|1581.5|1582.3|1582|1582.8|1582.5|1580.4|1580.1|165
1582705500000|2020-02-26 08:25:00|1582.2|1581.9|1579.4|1579.1|1582.9|1582.6|1579.1|1578.8|163
1582705800000|2020-02-26 08:30:00|1579.3|1579|1579.1|1578.8|1581.2|1580.9|1578.5|1578.2|228
1582706100000|2020-02-26 08:35:00|1579|1578.7|1577.2|1576.9|1579.8|1579.5|1577.2|1576.9|167
1582706400000|2020-02-26 08:40:00|1577.3|1577|1573.7|1573.4|1577.5|1577.2|1572.9|1572.6|519
1582706700000|2020-02-26 08:45:00|1573.6|1573.3|1569.4|1569.1|1574|1573.7|1568.1|1567.8|624
1582707000000|2020-02-26 08:50:00|1569.3|1569|1567.4|1567.1|1571|1570.7|1566.9|1566.6|438
1582707300000|2020-02-26 08:55:00|1567.6|1567.3|1567.9|1567.6|1568.8|1568.5|1566.5|1566.2|232
1582707600000|2020-02-26 09:00:00|1568|1567.7|1562.3|1562|1568|1567.7|1562.2|1561.9|938
1582707900000|2020-02-26 09:05:00|1562.2|1561.9|1558.4|1558.1|1562.3|1562|1557.3|1557|980
1582708200000|2020-02-26 09:10:00|1558.3|1558|1559.9|1559.6|1560|1559.7|1554.2|1553.9|722
1582708500000|2020-02-26 09:15:00|1560|1559.7|1564.9|1564.6|1565.2|1564.9|1559.1|1558.8|476
1582708800000|2020-02-26 09:20:00|1565|1564.7|1563.5|1563.2|1565|1564.7|1560.5|1560.2|301
1582709100000|2020-02-26 09:25:00|1563.6|1563.3|1565.4|1565.1|1565.7|1565.4|1562.2|1561.9|272
1582709400000|2020-02-26 09:30:00|1565.5|1565.2|1565.5|1565.2|1566.1|1565.8|1562.2|1561.9|423
1582709700000|2020-02-26 09:35:00|1565.4|1565.1|1569.3|1569|1571.1|1570.8|1564.7|1564.4|960
1582710000000|2020-02-26 09:40:00|1569.2|1568.9|1568.4|1568.1|1571.9|1571.6|1567.9|1567.6|601
1582710300000|2020-02-26 09:45:00|1568.5|1568.2|1565.3|1565|1569.6|1569.3|1565.2|1564.9|655
1582710600000|2020-02-26 09:50:00|1565.5|1565.2|1568.8|1568.5|1569.4|1569.1|1565.4|1565.1|265
1582710900000|2020-02-26 09:55:00|1568.9|1568.6|1566.8|1566.5|1569|1568.7|1565.9|1565.6|192
1582711200000|2020-02-26 10:00:00|1566.9|1566.6|1569.8|1569.5|1570.1|1569.8|1566.8|1566.5|347
1582711500000|2020-02-26 10:05:00|1569.7|1569.4|1574.3|1574|1574.6|1574.3|1569.6|1569.3|467
1582711800000|2020-02-26 10:10:00|1574.4|1574.1|1571.6|1571.3|1574.6|1574.3|1571.5|1571.2|278
1582712100000|2020-02-26 10:15:00|1571.8|1571.5|1573.4|1573.1|1575.8|1575.5|1571.8|1571.5|458
1582712400000|2020-02-26 10:20:00|1573.6|1573.3|1573.8|1573.5|1575.9|1575.6|1573.1|1572.8|159
1582712700000|2020-02-26 10:25:00|1573.7|1573.4|1576.4|1576.1|1576.5|1576.2|1573.1|1572.8|212
1582713000000|2020-02-26 10:30:00|1576.3|1576|1575.4|1575.1|1576.5|1576.2|1574.2|1573.9|267
1582713300000|2020-02-26 10:35:00|1575.2|1574.9|1574.1|1573.8|1576|1575.7|1573.7|1573.4|132
1582713600000|2020-02-26 10:40:00|1574.2|1573.9|1575|1574.7|1575.1|1574.8|1572.8|1572.5|175
1582713900000|2020-02-26 10:45:00|1575.1|1574.8|1570.4|1570.1|1575.6|1575.3|1569.9|1569.6|232
1582714200000|2020-02-26 10:50:00|1570.3|1570|1570.2|1569.9|1571.1|1570.8|1568.9|1568.6|178
1582714500000|2020-02-26 10:55:00|1570.1|1569.8|1569.1|1568.8|1571.6|1571.3|1568.8|1568.5|139
1582714800000|2020-02-26 11:00:00|1569.3|1569|1571.3|1571|1571.4|1571.1|1569.1|1568.8|102
1582715100000|2020-02-26 11:05:00|1571.4|1571.1|1574.2|1573.9|1574.8|1574.5|1571.3|1571|211
1582715400000|2020-02-26 11:10:00|1574.1|1573.8|1574.2|1573.9|1575.3|1575|1572.2|1571.9|218
1582715700000|2020-02-26 11:15:00|1574.3|1574|1575.4|1575.1|1575.7|1575.4|1573.8|1573.5|508
1582716000000|2020-02-26 11:20:00|1575.5|1575.2|1578.6|1578.3|1579.4|1579.1|1575.5|1575.2|460
1582716300000|2020-02-26 11:25:00|1578.5|1578.2|1578.4|1578.1|1580|1579.7|1578.2|1577.9|209
1582716600000|2020-02-26 11:30:00|1578.5|1578.2|1577.8|1577.5|1579.4|1579.1|1577.3|1577|230
1582716900000|2020-02-26 11:35:00|1577.9|1577.6|1581.2|1580.9|1581.4|1581.1|1577.8|1577.5|453
1582717200000|2020-02-26 11:40:00|1581.3|1581|1582.1|1581.8|1583.1|1582.8|1580.8|1580.5|364
1582717500000|2020-02-26 11:45:00|1582.2|1581.9|1580.9|1580.6|1582.8|1582.5|1580.5|1580.2|319
1582717800000|2020-02-26 11:50:00|1581.1|1580.8|1579.9|1579.6|1581.6|1581.3|1579.2|1578.9|208
1582718100000|2020-02-26 11:55:00|1580|1579.7|1577.7|1577.4|1580.2|1579.9|1577.7|1577.4|360
1582718400000|2020-02-26 12:00:00|1577.8|1577.5|1575|1574.7|1577.9|1577.6|1573.2|1572.9|1756
1582718700000|2020-02-26 12:05:00|1574.8|1574.5|1580.6|1580.3|1580.6|1580.3|1574.3|1574|321
1582719000000|2020-02-26 12:10:00|1580.5|1580.2|1579.6|1579.3|1581.6|1581.3|1578|1577.7|417
1582719300000|2020-02-26 12:15:00|1579.7|1579.4|1577.6|1577.3|1580.2|1579.9|1577.3|1577|279
1582719600000|2020-02-26 12:20:00|1577.7|1577.4|1576.1|1575.8|1577.8|1577.5|1573.8|1573.5|492
1582719900000|2020-02-26 12:25:00|1576|1575.7|1574.6|1574.3|1576.8|1576.5|1573.7|1573.4|261
1582720200000|2020-02-26 12:30:00|1574.5|1574.2|1572.9|1572.6|1575.2|1574.9|1572.1|1571.8|205
1582720500000|2020-02-26 12:35:00|1573|1572.7|1571|1570.7|1573.6|1573.3|1570.4|1570.1|290
1582720800000|2020-02-26 12:40:00|1571.1|1570.8|1573.7|1573.4|1574.3|1574|1570.7|1570.4|288
1582721100000|2020-02-26 12:45:00|1573.8|1573.5|1577|1576.7|1577.2|1576.9|1573.3|1573|358
1582721400000|2020-02-26 12:50:00|1577.1|1576.8|1577.2|1576.9|1578.4|1578.1|1576.6|1576.3|273
1582721700000|2020-02-26 12:55:00|1577.3|1577|1578.5|1578.2|1580|1579.7|1575.7|1575.4|417
1582722000000|2020-02-26 13:00:00|1578.6|1578.3|1579.1|1578.8|1580|1579.7|1578.2|1577.9|296
1582722300000|2020-02-26 13:05:00|1579|1578.7|1577.4|1577.1|1581|1580.7|1576.7|1576.4|491
1582722600000|2020-02-26 13:10:00|1577.5|1577.2|1575.4|1575.1|1578.4|1578.1|1575|1574.7|423
1582722900000|2020-02-26 13:15:00|1575.3|1575|1580.8|1580.5|1580.8|1580.5|1575.3|1575|490
1582723200000|2020-02-26 13:20:00|1580.7|1580.4|1583.2|1582.9|1583.3|1583|1579.8|1579.5|657
1582723500000|2020-02-26 13:25:00|1583.1|1582.8|1582.5|1582.2|1584.6|1584.3|1582.1|1581.8|994
1582723800000|2020-02-26 13:30:00|1582.4|1582.1|1584.4|1584.1|1585.1|1584.8|1581.5|1581.2|474
1582724100000|2020-02-26 13:35:00|1584.5|1584.2|1585.1|1584.8|1585.3|1585|1584|1583.7|385
1582724400000|2020-02-26 13:40:00|1585.2|1584.9|1582.6|1582.3|1585.3|1585|1581.9|1581.6|554
1582724700000|2020-02-26 13:45:00|1582.5|1582.2|1582.4|1582.1|1583.8|1583.5|1582|1581.7|369
1582725000000|2020-02-26 13:50:00|1582.5|1582.2|1582.3|1582|1584.3|1584|1581.2|1580.9|979
1582725300000|2020-02-26 13:55:00|1582.2|1581.9|1580.9|1580.6|1582.9|1582.6|1580.2|1579.9|634
1582725600000|2020-02-26 14:00:00|1580.8|1580.5|1582.4|1582.1|1583.9|1583.6|1580.7|1580.4|518
1582725900000|2020-02-26 14:05:00|1582.3|1582|1582.1|1581.8|1582.7|1582.4|1580.3|1580|415
1582726200000|2020-02-26 14:10:00|1582|1581.7|1581.7|1581.4|1583.3|1583|1580.3|1580|1720
1582726500000|2020-02-26 14:15:00|1581.6|1581.3|1581.2|1580.9|1582.7|1582.4|1580.9|1580.6|1546
1582726800000|2020-02-26 14:20:00|1581.1|1580.8|1581.5|1581.2|1582.3|1582|1580.4|1580.1|448
1582727100000|2020-02-26 14:25:00|1581.4|1581.1|1578.1|1577.8|1581.4|1581.1|1578.1|1577.8|966
1582727400000|2020-02-26 14:30:00|1578.2|1577.9|1576.7|1576.4|1580.8|1580.5|1574.8|1574.5|8029
1582727700000|2020-02-26 14:35:00|1576.9|1576.6|1582.7|1582.4|1582.7|1582.4|1575.9|1575.6|4836
1582728000000|2020-02-26 14:40:00|1582.5|1582.2|1589.8|1589.5|1592.2|1591.9|1582.4|1582.1|6669
1582728300000|2020-02-26 14:45:00|1589.7|1589.4|1583.9|1583.6|1590.4|1590.1|1582.2|1581.9|5395
1582728600000|2020-02-26 14:50:00|1583.8|1583.5|1583.5|1583.2|1584.5|1584.2|1579.7|1579.4|3767
1582728900000|2020-02-26 14:55:00|1583.4|1583.1|1579.8|1579.5|1583.6|1583.3|1579.1|1578.8|2462
1582729200000|2020-02-26 15:00:00|1579.9|1579.6|1578|1577.7|1580.9|1580.6|1577.4|1577.1|4217
1582729500000|2020-02-26 15:05:00|1577.9|1577.6|1578.7|1578.4|1579.4|1579.1|1574.5|1574.2|3878
1582729800000|2020-02-26 15:10:00|1578.8|1578.5|1581.2|1580.9|1581.4|1581.1|1575|1574.7|2894
1582730100000|2020-02-26 15:15:00|1581|1580.7|1582.8|1582.5|1583.3|1583|1580.4|1580.1|2705
1582730400000|2020-02-26 15:20:00|1582.9|1582.6|1580.8|1580.5|1583.4|1583.1|1577.3|1577|3563
1582730700000|2020-02-26 15:25:00|1580.9|1580.6|1581.5|1581.2|1584.2|1583.9|1579.7|1579.4|3673
1582731000000|2020-02-26 15:30:00|1581.6|1581.3|1585.5|1585.2|1586.1|1585.8|1581.4|1581.1|4515
1582731300000|2020-02-26 15:35:00|1585.4|1585.1|1584.6|1584.3|1587.7|1587.4|1583.6|1583.3|3718
1582731600000|2020-02-26 15:40:00|1584.9|1584.6|1587.9|1587.6|1588.7|1588.4|1584.4|1584.1|3368
1582731900000|2020-02-26 15:45:00|1588|1587.7|1588.4|1588.1|1589.7|1589.4|1586.9|1586.6|3979
1582732200000|2020-02-26 15:50:00|1588.5|1588.2|1586.9|1586.6|1591.1|1590.8|1586.4|1586.1|2859
1582732500000|2020-02-26 15:55:00|1587.2|1586.9|1585.7|1585.4|1588|1587.7|1585.2|1584.9|1537
1582732800000|2020-02-26 16:00:00|1585.6|1585.3|1585.7|1585.4|1586.3|1586|1582.9|1582.6|2574
1582733100000|2020-02-26 16:05:00|1585.8|1585.5|1583.6|1583.3|1586.3|1586|1583|1582.7|1733
1582733400000|2020-02-26 16:10:00|1583.8|1583.5|1582.5|1582.2|1583.8|1583.5|1580.3|1580|1744
1582733700000|2020-02-26 16:15:00|1582.4|1582.1|1587.4|1587.1|1587.4|1587.1|1581.9|1581.6|1383
1582734000000|2020-02-26 16:20:00|1587.3|1587|1589.1|1588.8|1589.3|1589|1587.1|1586.8|1686
1582734300000|2020-02-26 16:25:00|1589.2|1588.9|1587.7|1587.4|1590.1|1589.8|1587.4|1587.1|1826
1582734600000|2020-02-26 16:30:00|1587.5|1587.2|1585.8|1585.5|1587.9|1587.6|1584.3|1584|2652
1582734900000|2020-02-26 16:35:00|1585.7|1585.4|1585.9|1585.6|1586.6|1586.3|1582.4|1582.1|1983
1582735200000|2020-02-26 16:40:00|1586|1585.7|1584.2|1583.9|1586.3|1586|1582.4|1582.1|2213
1582735500000|2020-02-26 16:45:00|1584.3|1584|1581.9|1581.6|1584.4|1584.1|1581.1|1580.8|1975
1582735800000|2020-02-26 16:50:00|1582|1581.7|1578.2|1577.9|1582.3|1582|1577.5|1577.2|2149
1582736100000|2020-02-26 16:55:00|1578.1|1577.8|1577.6|1577.3|1579.5|1579.2|1576.6|1576.3|1982
1582736400000|2020-02-26 17:00:00|1577.5|1577.2|1572.3|1572|1578.6|1578.3|1572.3|1572|3654
1582736700000|2020-02-26 17:05:00|1572.2|1571.9|1569.3|1569|1573.3|1573|1567.8|1567.5|3964
1582737000000|2020-02-26 17:10:00|1569.2|1568.9|1568.4|1568.1|1570.7|1570.4|1566.8|1566.5|3861
1582737300000|2020-02-26 17:15:00|1568.2|1567.9|1567.8|1567.5|1568.2|1567.9|1563.5|1563.2|3347
1582737600000|2020-02-26 17:20:00|1567.7|1567.4|1568.8|1568.5|1570.1|1569.8|1566.1|1565.8|3468
1582737900000|2020-02-26 17:25:00|1568.7|1568.4|1568.2|1567.9|1569.1|1568.8|1566.4|1566.1|1806
1582738200000|2020-02-26 17:30:00|1568.7|1568.4|1572.1|1571.8|1573.2|1572.9|1568.7|1568.4|3262
1582738500000|2020-02-26 17:35:00|1572.2|1571.9|1570.7|1570.4|1573.2|1572.9|1570|1569.7|2012
1582738800000|2020-02-26 17:40:00|1571|1570.7|1569.9|1569.6|1572.1|1571.8|1569.6|1569.3|1429
1582739100000|2020-02-26 17:45:00|1570|1569.7|1571.7|1571.4|1574|1573.7|1570|1569.7|1762
1582739400000|2020-02-26 17:50:00|1571.6|1571.3|1568.7|1568.4|1573.5|1573.2|1568.4|1568.1|2253
1582739700000|2020-02-26 17:55:00|1568.8|1568.5|1570.3|1570|1571.5|1571.2|1566.9|1566.6|1708
1582740000000|2020-02-26 18:00:00|1570.4|1570.1|1571.2|1570.9|1572.5|1572.2|1569.7|1569.4|1125
1582740300000|2020-02-26 18:05:00|1571.3|1571|1566.4|1566.1|1571.9|1571.6|1566.1|1565.8|2005
1582740600000|2020-02-26 18:10:00|1566.5|1566.2|1565.8|1565.5|1567.1|1566.8|1565.1|1564.8|1651
1582740900000|2020-02-26 18:15:00|1565.9|1565.6|1565.9|1565.6|1567.9|1567.6|1564|1563.7|1552
1582741200000|2020-02-26 18:20:00|1566|1565.7|1565.4|1565.1|1567|1566.7|1564.2|1563.9|1407
1582741500000|2020-02-26 18:25:00|1565.5|1565.2|1567.4|1567.1|1569.3|1569|1565|1564.7|1915
1582741800000|2020-02-26 18:30:00|1567.3|1567|1559.6|1559.3|1568|1567.7|1559.3|1559|3775
1582742100000|2020-02-26 18:35:00|1559.7|1559.4|1553.4|1553.1|1560.7|1560.4|1552.9|1552.6|5512
1582742400000|2020-02-26 18:40:00|1553.3|1553|1550.6|1550.3|1554.6|1554.3|1550.5|1550.2|5176
1582742700000|2020-02-26 18:45:00|1550.7|1550.4|1558.9|1558.6|1561.7|1561.4|1550.3|1550|6584
1582743000000|2020-02-26 18:50:00|1558.8|1558.5|1556.1|1555.8|1559.8|1559.5|1555.9|1555.6|2715
1582743300000|2020-02-26 18:55:00|1556|1555.7|1552.5|1552.2|1556.4|1556.1|1551.4|1551.1|3220
1582743600000|2020-02-26 19:00:00|1552.3|1552|1553.3|1553|1558.6|1558.3|1550.6|1550.3|3529
1582743900000|2020-02-26 19:05:00|1553.4|1553.1|1553.6|1553.3|1557.5|1557.2|1552.9|1552.6|1998
1582744200000|2020-02-26 19:10:00|1553.4|1553.1|1559.9|1559.6|1560.1|1559.8|1552.1|1551.8|2934
1582744500000|2020-02-26 19:15:00|1560|1559.7|1554.5|1554.2|1560.1|1559.8|1553.9|1553.6|2209
1582744800000|2020-02-26 19:20:00|1554.6|1554.3|1557.6|1557.3|1557.7|1557.4|1553.8|1553.5|1772
1582745100000|2020-02-26 19:25:00|1557.7|1557.4|1556.5|1556.2|1561|1560.7|1556.5|1556.2|2612
1582745400000|2020-02-26 19:30:00|1556.6|1556.3|1554.3|1554|1558.4|1558.1|1553.1|1552.8|3672
1582745700000|2020-02-26 19:35:00|1554.4|1554.1|1556.5|1556.2|1559.8|1559.5|1554|1553.7|2518
1582746000000|2020-02-26 19:40:00|1556.6|1556.3|1552.6|1552.3|1558|1557.7|1551.6|1551.3|2746
1582746300000|2020-02-26 19:45:00|1552.5|1552.2|1553.2|1552.9|1556.5|1556.2|1550.8|1550.5|3336
1582746600000|2020-02-26 19:50:00|1553.4|1553.1|1552.9|1552.6|1553.8|1553.5|1549.8|1549.5|1747
1582746900000|2020-02-26 19:55:00|1553|1552.7|1550.6|1550.3|1555|1554.7|1549.8|1549.5|2253
1582747200000|2020-02-26 20:00:00|1550.5|1550.2|1552.4|1552.1|1554.8|1554.5|1550.4|1550.1|1920
1582747500000|2020-02-26 20:05:00|1552.5|1552.2|1553.6|1553.3|1553.6|1553.3|1550.1|1549.8|1949
1582747800000|2020-02-26 20:10:00|1553.9|1553.6|1555.6|1555.3|1557.2|1556.9|1552.3|1552|2122
1582748100000|2020-02-26 20:15:00|1555.5|1555.2|1558.6|1558.3|1559.9|1559.6|1555.3|1555|2423
1582748400000|2020-02-26 20:20:00|1558.9|1558.6|1554.5|1554.2|1559.4|1559.1|1554|1553.7|1840
1582748700000|2020-02-26 20:25:00|1554.8|1554.5|1553.9|1553.6|1555.2|1554.9|1551.8|1551.5|1730
1582749000000|2020-02-26 20:30:00|1553.8|1553.5|1552.4|1552.1|1555.5|1555.2|1551.7|1551.4|1647
1582749300000|2020-02-26 20:35:00|1552.3|1552|1555.5|1555.2|1555.7|1555.4|1551.7|1551.4|1317
1582749600000|2020-02-26 20:40:00|1555.4|1555.1|1554.8|1554.5|1555.6|1555.3|1552.7|1552.4|1950
1582749900000|2020-02-26 20:45:00|1554.9|1554.6|1554.6|1554.3|1555.3|1555|1553.3|1553|2853
1582750200000|2020-02-26 20:50:00|1554.8|1554.5|1554.4|1554.1|1556.7|1556.4|1553.8|1553.5|4328
1582750500000|2020-02-26 20:55:00|1554.3|1554|1553.2|1552.9|1555.2|1554.9|1552.9|1552.6|9151
1582750800000|2020-02-26 21:00:00|1553.6|1553.3|1552.4|1552.1|1553.6|1553.3|1551.2|1550.9|4830
1582751100000|2020-02-26 21:05:00|1552.3|1552|1551.8|1551.5|1552.5|1552.2|1551.1|1550.8|1386
1582751400000|2020-02-26 21:10:00|1551.6|1551.3|1551.5|1550.7|1552.5|1552.2|1550.1|1549.8|3928
1582751700000|2020-02-26 21:15:00|1551.6|1550.8|1550.5|1549.7|1551.9|1551.1|1550.5|1549.7|0
1582752000000|2020-02-26 21:20:00|1550.8|1550|1550.6|1549.8|1550.8|1550|1550|1549.2|0
1582752300000|2020-02-26 21:25:00|1550.7|1549.9|1550.3|1549.5|1550.9|1550.1|1550.2|1549.4|0
1582752600000|2020-02-26 21:30:00|1550.9|1550.6|1553|1552.7|1554.1|1553.8|1550.7|1550.4|491
1582752900000|2020-02-26 21:35:00|1553.1|1552.8|1552.9|1552.6|1553.4|1553.1|1551.8|1551.5|338
1582753200000|2020-02-26 21:40:00|1553|1552.7|1552.2|1551.9|1553|1552.7|1551.7|1551.4|261
1582753500000|2020-02-26 21:45:00|1552.1|1551.8|1549.5|1549.2|1552.1|1551.8|1548.7|1548.4|715
1582753800000|2020-02-26 21:50:00|1549.6|1549.3|1546.9|1546.6|1549.6|1549.3|1546.7|1546.4|730
1582754100000|2020-02-26 21:55:00|1547|1546.7|1547.8|1547|1548.2|1547.9|1546.8|1546.5|520
1582754400000|2020-02-26 22:00:00|1547.9|1547.1|1547.8|1547|1548.1|1547.3|1547.7|1546.9|0
1582754700000|2020-02-26 22:05:00|1547.9|1547.1|1548.6|1547.8|1548.8|1548|1547.9|1547.1|0
1582755000000|2020-02-26 22:10:00|1548.7|1547.9|1548.6|1547.8|1548.7|1547.9|1548.4|1547.6|0
1582755300000|2020-02-26 22:15:00|1548.5|1547.7|1548.7|1547.9|1548.9|1548.1|1548.4|1547.6|0
1582755600000|2020-02-26 22:20:00|1548.8|1548|1548.2|1547.4|1548.8|1548|1548.2|1547.4|0
1582755900000|2020-02-26 22:25:00|1548.3|1547.5|1548.2|1547.4|1548.3|1547.5|1548.1|1547.3|0
1582756200000|2020-02-26 22:30:00|1548.3|1547.5|1548.1|1547.3|1548.3|1547.5|1548|1547.2|0
1582756500000|2020-02-26 22:35:00|1548.2|1547.4|1548.1|1547.3|1548.4|1547.6|1548.1|1547.3|0
1582756800000|2020-02-26 22:40:00|1548.3|1547.5|1548.3|1547.5|1548.5|1547.7|1548.2|1547.4|0
1582757100000|2020-02-26 22:45:00|1548.5|1547.7|1549.1|1548.3|1549.1|1548.3|1548.1|1547.3|0
1582757400000|2020-02-26 22:50:00|1549|1548.2|1549.5|1548.7|1549.8|1549|1549|1548.2|0
1582757700000|2020-02-26 22:55:00|1549.6|1548.8|1548.6|1547.8|1549.8|1549|1548.4|1547.6|0
1582758000000|2020-02-26 23:00:00|1548.1|1547.7|1549.1|1548.8|1549.3|1549|1545.3|1545|451
1582758300000|2020-02-26 23:05:00|1549.2|1548.9|1552.1|1551.8|1552.4|1552.1|1549.2|1548.9|250
1582758600000|2020-02-26 23:10:00|1552.2|1551.9|1551.3|1551|1552.6|1552.3|1550.6|1550.3|146
1582758900000|2020-02-26 23:15:00|1551.4|1551.1|1551.5|1551.2|1552.7|1552.4|1551|1550.7|77
1582759200000|2020-02-26 23:20:00|1551.6|1551.3|1552.9|1552.6|1553.2|1552.9|1551.2|1550.9|85
1582759500000|2020-02-26 23:25:00|1552.8|1552.5|1552.5|1552.2|1553|1552.7|1551.1|1550.8|205
1582759800000|2020-02-26 23:30:00|1552.6|1552.3|1552.8|1552.5|1554.1|1553.8|1551.5|1551.2|251
1582760100000|2020-02-26 23:35:00|1553.2|1552.9|1554.3|1554|1554.9|1554.6|1552.5|1552.2|281
1582760400000|2020-02-26 23:40:00|1553.9|1553.6|1549.8|1549.5|1554.1|1553.8|1543|1542.7|843
1582760700000|2020-02-26 23:45:00|1550.1|1549.8|1547.9|1547.6|1552.8|1552.5|1546.8|1546.5|214
1582761000000|2020-02-26 23:50:00|1547.8|1547.5|1546.2|1545.9|1549.7|1549.4|1543.4|1543.1|328
1582761300000|2020-02-26 23:55:00|1546.4|1546.1|1548|1547.7|1550.1|1549.8|1544.3|1544|332
1582761600000|2020-02-27 00:00:00|1548.5|1548.2|1544.7|1544.4|1549.2|1548.9|1542.6|1542.3|272
1582761900000|2020-02-27 00:05:00|1545|1544.7|1539.5|1539.2|1545|1544.7|1536.1|1535.8|1007
1582762200000|2020-02-27 00:10:00|1539.4|1539.1|1545.2|1544.9|1545.2|1544.9|1539.4|1539.1|324
1582762500000|2020-02-27 00:15:00|1545.4|1545.1|1545.1|1544.8|1547.7|1547.4|1544.6|1544.3|421
1582762800000|2020-02-27 00:20:00|1545|1544.7|1546.8|1546.5|1546.9|1546.6|1543.9|1543.6|77
1582763100000|2020-02-27 00:25:00|1546.7|1546.4|1545.9|1545.6|1548.6|1548.3|1545.7|1545.4|177
1582763400000|2020-02-27 00:30:00|1546|1545.7|1549.1|1548.8|1549.9|1549.6|1545.1|1544.8|145
1582763700000|2020-02-27 00:35:00|1549.2|1548.9|1546.8|1546.5|1550.3|1550|1545.7|1545.4|163
1582764000000|2020-02-27 00:40:00|1546.9|1546.6|1546.6|1546.3|1548.5|1548.2|1545.9|1545.6|82
1582764300000|2020-02-27 00:45:00|1546.4|1546.1|1544.7|1544.4|1547.1|1546.8|1541.2|1540.9|256
1582764600000|2020-02-27 00:50:00|1544.6|1544.3|1543|1542.7|1544.7|1544.4|1542.6|1542.3|66
1582764900000|2020-02-27 00:55:00|1543.1|1542.8|1542.8|1542.5|1545.1|1544.8|1541.4|1541.1|113
1582765200000|2020-02-27 01:00:00|1542.9|1542.6|1539.5|1539.2|1545.6|1545.3|1539.5|1539.2|211
1582765500000|2020-02-27 01:05:00|1539.8|1539.5|1538.5|1538.2|1541.4|1541.1|1537.9|1537.6|259
1582765800000|2020-02-27 01:10:00|1538.7|1538.4|1538.7|1538.4|1539.8|1539.5|1536.8|1536.5|215
1582766100000|2020-02-27 01:15:00|1538.6|1538.3|1540.4|1540.1|1542.4|1542.1|1537.8|1537.5|130
1582766400000|2020-02-27 01:20:00|1540.5|1540.2|1541.6|1541.3|1542.3|1542|1540.2|1539.9|112
1582766700000|2020-02-27 01:25:00|1541.7|1541.4|1540.3|1540|1542.2|1541.9|1538.8|1538.5|121
1582767000000|2020-02-27 01:30:00|1540.4|1540.1|1538.6|1538.3|1541.9|1541.6|1538|1537.7|183
1582767300000|2020-02-27 01:35:00|1538.5|1538.2|1539|1538.7|1539.1|1538.8|1537.2|1536.9|145
1582767600000|2020-02-27 01:40:00|1539.1|1538.8|1539.1|1538.8|1540.4|1540.1|1538.5|1538.2|115
1582767900000|2020-02-27 01:45:00|1539.2|1538.9|1540.3|1540|1540.5|1540.2|1538.9|1538.6|108
1582768200000|2020-02-27 01:50:00|1540.2|1539.9|1538|1537.7|1540.3|1540|1537.5|1537.2|168
1582768500000|2020-02-27 01:55:00|1538.1|1537.8|1538.4|1538.1|1538.8|1538.5|1537.4|1537.1|90
1582768800000|2020-02-27 02:00:00|1538.3|1538|1537.3|1537|1538.5|1538.2|1536.9|1536.6|116
1582769100000|2020-02-27 02:05:00|1537.2|1536.9|1537|1536.7|1537.4|1537.1|1535.4|1535.1|299
1582769400000|2020-02-27 02:10:00|1536.9|1536.6|1538.3|1538|1538.5|1538.2|1536.4|1536.1|89
1582769700000|2020-02-27 02:15:00|1538.2|1537.9|1537.3|1537|1539.6|1539.3|1536.2|1535.9|173
1582770000000|2020-02-27 02:20:00|1537.4|1537.1|1535.2|1534.9|1538|1537.7|1534.6|1534.3|119
1582770300000|2020-02-27 02:25:00|1535.1|1534.8|1534.3|1534|1535.2|1534.9|1534.1|1533.8|740
1582770600000|2020-02-27 02:30:00|1534.4|1534.1|1536.2|1535.9|1536.9|1536.6|1533.6|1533.3|343
1582770900000|2020-02-27 02:35:00|1536.1|1535.8|1536.1|1535.8|1537.2|1536.9|1535.3|1535|111
1582771200000|2020-02-27 02:40:00|1536.2|1535.9|1535.3|1535|1538.8|1538.5|1535.2|1534.9|265
1582771500000|2020-02-27 02:45:00|1535.2|1534.9|1534.5|1534.2|1536.3|1536|1533|1532.7|222
1582771800000|2020-02-27 02:50:00|1534.9|1534.6|1533.8|1533.5|1535.4|1535.1|1532.9|1532.6|155
1582772100000|2020-02-27 02:55:00|1533.7|1533.4|1532.4|1532.1|1534.1|1533.8|1532.2|1531.9|100
1582772400000|2020-02-27 03:00:00|1532.5|1532.2|1531.7|1531.4|1532.8|1532.5|1531.4|1531.1|324
1582772700000|2020-02-27 03:05:00|1531.8|1531.5|1532.5|1532.2|1532.9|1532.6|1530.6|1530.3|117
1582773000000|2020-02-27 03:10:00|1532.6|1532.3|1532.3|1532|1533.7|1533.4|1531.9|1531.6|77
1582773300000|2020-02-27 03:15:00|1532.4|1532.1|1534.7|1534.4|1535.4|1535.1|1531.2|1530.9|309
1582773600000|2020-02-27 03:20:00|1534.6|1534.3|1535.6|1535.3|1536.1|1535.8|1534.3|1534|82
1582773900000|2020-02-27 03:25:00|1535.7|1535.4|1533.2|1532.9|1536.7|1536.4|1533.2|1532.9|152
1582774200000|2020-02-27 03:30:00|1533.3|1533|1533.3|1533|1534.2|1533.9|1532.4|1532.1|165
1582774500000|2020-02-27 03:35:00|1533.4|1533.1|1531.6|1531.3|1533.6|1533.3|1531|1530.7|116
1582774800000|2020-02-27 03:40:00|1531.7|1531.4|1532.6|1532.3|1532.7|1532.4|1531.3|1531|126
1582775100000|2020-02-27 03:45:00|1532.7|1532.4|1530.9|1530.6|1532.7|1532.4|1530.3|1530|164
1582775400000|2020-02-27 03:50:00|1530.8|1530.5|1529.5|1529.2|1531.4|1531.1|1529.5|1529.2|154
1582775700000|2020-02-27 03:55:00|1529.6|1529.3|1529.7|1529.4|1530.3|1530|1528.8|1528.5|99
1582776000000|2020-02-27 04:00:00|1529.8|1529.5|1529|1528.7|1529.9|1529.6|1527.8|1527.5|163
1582776300000|2020-02-27 04:05:00|1528.9|1528.6|1529.5|1529.2|1530.2|1529.9|1528.4|1528.1|65
1582776600000|2020-02-27 04:10:00|1529.6|1529.3|1529.1|1528.8|1529.9|1529.6|1528.5|1528.2|58
1582776900000|2020-02-27 04:15:00|1529|1528.7|1529.1|1528.8|1530.3|1530|1528.8|1528.5|65
1582777200000|2020-02-27 04:20:00|1529.2|1528.9|1529.9|1529.6|1530.4|1530.1|1529.2|1528.9|29
1582777500000|2020-02-27 04:25:00|1529.8|1529.5|1527.6|1527.3|1529.9|1529.6|1527.5|1527.2|101
1582777800000|2020-02-27 04:30:00|1527.7|1527.4|1527|1526.7|1528|1527.7|1526.6|1526.3|81
1582778100000|2020-02-27 04:35:00|1526.9|1526.6|1526.7|1526.4|1528.4|1528.1|1526.5|1526.2|96
1582778400000|2020-02-27 04:40:00|1526.6|1526.3|1526.5|1526.2|1526.9|1526.6|1525.7|1525.4|82
1582778700000|2020-02-27 04:45:00|1526.6|1526.3|1527.4|1527.1|1527.6|1527.3|1526.1|1525.8|60
1582779000000|2020-02-27 04:50:00|1527.3|1527|1526.2|1525.9|1527.3|1527|1525.9|1525.6|89
1582779300000|2020-02-27 04:55:00|1526.1|1525.8|1524.7|1524.4|1526.3|1526|1524.6|1524.3|129
1582779600000|2020-02-27 05:00:00|1524.8|1524.5|1526.9|1526.6|1526.9|1526.6|1524.7|1524.4|156
1582779900000|2020-02-27 05:05:00|1526.8|1526.5|1529.9|1529.6|1530.1|1529.8|1526.6|1526.3|143
1582780200000|2020-02-27 05:10:00|1530|1529.7|1527.7|1527.4|1530.3|1530|1527.5|1527.2|155
1582780500000|2020-02-27 05:15:00|1527.8|1527.5|1528|1527.7|1529|1528.7|1527.5|1527.2|47
1582780800000|2020-02-27 05:20:00|1528.1|1527.8|1529.1|1528.8|1530|1529.7|1527.9|1527.6|38
1582781100000|2020-02-27 05:25:00|1529|1528.7|1529.1|1528.8|1530.9|1530.6|1528.6|1528.3|74
1582781400000|2020-02-27 05:30:00|1529.2|1528.9|1529|1528.7|1530.3|1530|1528.2|1527.9|138
1582781700000|2020-02-27 05:35:00|1529.2|1528.9|1529.4|1529.1|1529.6|1529.3|1528.6|1528.3|50
1582782000000|2020-02-27 05:40:00|1529.5|1529.2|1526.5|1526.2|1529.9|1529.6|1526.3|1526|139
1582782300000|2020-02-27 05:45:00|1526.6|1526.3|1528.1|1527.8|1528.4|1528.1|1526.5|1526.2|34
1582782600000|2020-02-27 05:50:00|1528.2|1527.9|1529.2|1528.9|1529.5|1529.2|1527.8|1527.5|42
1582782900000|2020-02-27 05:55:00|1529.3|1529|1530.6|1530.3|1530.9|1530.6|1529|1528.7|83
1582783200000|2020-02-27 06:00:00|1530.5|1530.2|1529|1528.7|1530.7|1530.4|1527.9|1527.6|115
1582783500000|2020-02-27 06:05:00|1529.1|1528.8|1528|1527.7|1530|1529.7|1527.2|1526.9|88
1582783800000|2020-02-27 06:10:00|1527.9|1527.6|1527.3|1527|1529|1528.7|1527.3|1527|135
1582784100000|2020-02-27 06:15:00|1527.4|1527.1|1528.5|1528.2|1528.8|1528.5|1526.2|1525.9|123
1582784400000|2020-02-27 06:20:00|1528.4|1528.1|1526.4|1526.1|1529.1|1528.8|1526.4|1526.1|101
1582784700000|2020-02-27 06:25:00|1526.5|1526.2|1527.1|1526.8|1527.1|1526.8|1525.7|1525.4|188
1582785000000|2020-02-27 06:30:00|1527.2|1526.9|1528.7|1528.4|1529.9|1529.6|1527.1|1526.8|110
1582785300000|2020-02-27 06:35:00|1528.8|1528.5|1528|1527.7|1528.9|1528.6|1526.8|1526.5|41
1582785600000|2020-02-27 06:40:00|1528.1|1527.8|1528.5|1528.2|1528.7|1528.4|1527.4|1527.1|49
1582785900000|2020-02-27 06:45:00|1528.4|1528.1|1528.8|1528.5|1529.8|1529.5|1528.3|1528|34
1582786200000|2020-02-27 06:50:00|1528.9|1528.6|1533.6|1533.3|1533.6|1533.3|1528.8|1528.5|241
1582786500000|2020-02-27 06:55:00|1533.5|1533.2|1537.5|1537.2|1538.5|1538.2|1533.4|1533.1|467
1582786800000|2020-02-27 07:00:00|1537.8|1537.5|1536.7|1536.4|1540.9|1540.6|1535.8|1535.5|434
1582787100000|2020-02-27 07:05:00|1536.5|1536.2|1535.4|1535.1|1536.5|1536.2|1534|1533.7|181
1582787400000|2020-02-27 07:10:00|1535.3|1535|1538.9|1538.6|1539.7|1539.4|1535.2|1534.9|173
1582787700000|2020-02-27 07:15:00|1538.7|1538.4|1539.3|1539|1540.5|1540.2|1538.2|1537.9|200
1582788000000|2020-02-27 07:20:00|1539.2|1538.9|1538.9|1538.6|1539.7|1539.4|1538.2|1537.9|84
1582788300000|2020-02-27 07:25:00|1539|1538.7|1539.5|1539.2|1542.5|1542.2|1538.5|1538.2|264
1582788600000|2020-02-27 07:30:00|1539.4|1539.1|1542.7|1542.4|1543|1542.7|1539.2|1538.9|169
1582788900000|2020-02-27 07:35:00|1542.6|1542.3|1544|1543.7|1544.4|1544.1|1541.3|1541|282
1582789200000|2020-02-27 07:40:00|1544.1|1543.8|1542.9|1542.6|1544.2|1543.9|1540.3|1540|184
1582789500000|2020-02-27 07:45:00|1543|1542.7|1544.9|1544.6|1545.2|1544.9|1542.3|1542|149
1582789800000|2020-02-27 07:50:00|1545|1544.7|1543.2|1542.9|1545.3|1545|1542.2|1541.9|120
1582790100000|2020-02-27 07:55:00|1543|1542.7|1541|1540.7|1544|1543.7|1540.1|1539.8|368
1582790400000|2020-02-27 08:00:00|1540.8|1540.5|1544.5|1544.2|1544.6|1544.3|1540.7|1540.4|261
1582790700000|2020-02-27 08:05:00|1544.4|1544.1|1537.5|1537.2|1544.5|1544.2|1537.2|1536.9|312
1582791000000|2020-02-27 08:10:00|1537.6|1537.3|1538.9|1538.6|1540.7|1540.4|1537.2|1536.9|397
1582791300000|2020-02-27 08:15:00|1538.8|1538.5|1541.3|1541|1543|1542.7|1538.1|1537.8|309
1582791600000|2020-02-27 08:20:00|1541.4|1541.1|1540.6|1540.3|1543.4|1543.1|1540.4|1540.1|176
1582791900000|2020-02-27 08:25:00|1540.5|1540.2|1538.9|1538.6|1540.7|1540.4|1537.4|1537.1|247
1582792200000|2020-02-27 08:30:00|1538.7|1538.4|1536.8|1536.5|1539.6|1539.3|1534.3|1534|582
1582792500000|2020-02-27 08:35:00|1536.7|1536.4|1534.2|1533.9|1537.7|1537.4|1534.2|1533.9|668
1582792800000|2020-02-27 08:40:00|1534.3|1534|1536.9|1536.6|1537|1536.7|1532.6|1532.3|291
1582793100000|2020-02-27 08:45:00|1536.8|1536.5|1536|1535.7|1537.3|1537|1535.2|1534.9|104
1582793400000|2020-02-27 08:50:00|1536.1|1535.8|1538|1537.7|1538.5|1538.2|1536|1535.7|240
1582793700000|2020-02-27 08:55:00|1538.1|1537.8|1541.8|1541.5|1542.5|1542.2|1537.7|1537.4|207
1582794000000|2020-02-27 09:00:00|1541.6|1541.3|1544.5|1544.2|1545.9|1545.6|1541.3|1541|728
1582794300000|2020-02-27 09:05:00|1544.6|1544.3|1541.7|1541.4|1544.9|1544.6|1541.4|1541.1|305
1582794600000|2020-02-27 09:10:00|1541.6|1541.3|1541.8|1541.5|1542.9|1542.6|1540.1|1539.8|171
1582794900000|2020-02-27 09:15:00|1541.9|1541.6|1541.6|1541.3|1542.8|1542.5|1540.8|1540.5|150
1582795200000|2020-02-27 09:20:00|1541.7|1541.4|1544.1|1543.8|1544.3|1544|1540.4|1540.1|305
1582795500000|2020-02-27 09:25:00|1544.2|1543.9|1544.2|1543.9|1545.1|1544.8|1543.5|1543.2|183
1582795800000|2020-02-27 09:30:00|1544.1|1543.8|1546|1545.7|1546.5|1546.2|1543.6|1543.3|205
1582796100000|2020-02-27 09:35:00|1545.9|1545.6|1542.3|1542|1546|1545.7|1540.9|1540.6|437
1582796400000|2020-02-27 09:40:00|1542.4|1542.1|1542.6|1542.3|1544|1543.7|1542.1|1541.8|129
1582796700000|2020-02-27 09:45:00|1542.5|1542.2|1541.8|1541.5|1542.8|1542.5|1540.3|1540|251
1582797000000|2020-02-27 09:50:00|1541.7|1541.4|1539.5|1539.2|1541.8|1541.5|1539.5|1539.2|228
1582797300000|2020-02-27 09:55:00|1539.6|1539.3|1538.9|1538.6|1539.7|1539.4|1537.8|1537.5|271
1582797600000|2020-02-27 10:00:00|1539|1538.7|1540.3|1540|1540.7|1540.4|1539|1538.7|226
1582797900000|2020-02-27 10:05:00|1540.4|1540.1|1539.8|1539.5|1540.5|1540.2|1538.1|1537.8|133
1582798200000|2020-02-27 10:10:00|1539.9|1539.6|1540.3|1540|1540.7|1540.4|1539|1538.7|242
1582798500000|2020-02-27 10:15:00|1540.4|1540.1|1539.5|1539.2|1540.5|1540.2|1537.4|1537.1|393
1582798800000|2020-02-27 10:20:00|1539.4|1539.1|1538.3|1538|1539.5|1539.2|1537.7|1537.4|244
1582799100000|2020-02-27 10:25:00|1538.4|1538.1|1536.4|1536.1|1538.9|1538.6|1535.7|1535.4|450
1582799400000|2020-02-27 10:30:00|1536.3|1536|1539|1538.7|1539.6|1539.3|1536.3|1536|268
1582799700000|2020-02-27 10:35:00|1539.1|1538.8|1539.8|1539.5|1540.5|1540.2|1539|1538.7|172
1582800000000|2020-02-27 10:40:00|1539.7|1539.4|1539.6|1539.3|1541.4|1541.1|1539|1538.7|182
1582800300000|2020-02-27 10:45:00|1539.7|1539.4|1537.1|1536.8|1540.5|1540.2|1536.7|1536.4|223
1582800600000|2020-02-27 10:50:00|1537|1536.7|1534.8|1534.5|1537.3|1537|1534.4|1534.1|268
1582800900000|2020-02-27 10:55:00|1534.9|1534.6|1532.2|1531.9|1535.3|1535|1532.2|1531.9|286
1582801200000|2020-02-27 11:00:00|1532.1|1531.8|1532.8|1532.5|1534.1|1533.8|1531.9|1531.6|244
1582801500000|2020-02-27 11:05:00|1532.6|1532.3|1531.6|1531.3|1532.8|1532.5|1531.2|1530.9|314
1582801800000|2020-02-27 11:10:00|1531.5|1531.2|1534.3|1534|1534.4|1534.1|1531.3|1531|278
1582802100000|2020-02-27 11:15:00|1534.2|1533.9|1535.9|1535.6|1537|1536.7|1534.1|1533.8|583
1582802400000|2020-02-27 11:20:00|1536|1535.7|1535.4|1535.1|1536.6|1536.3|1534.5|1534.2|402
1582802700000|2020-02-27 11:25:00|1535.5|1535.2|1536.4|1536.1|1536.8|1536.5|1534.1|1533.8|477
1582803000000|2020-02-27 11:30:00|1536.5|1536.2|1535.4|1535.1|1537.2|1536.9|1534.6|1534.3|335
1582803300000|2020-02-27 11:35:00|1535.7|1535.4|1536.4|1536.1|1536.9|1536.6|1533.3|1533|598
1582803600000|2020-02-27 11:40:00|1536.3|1536|1537|1536.7|1537.5|1537.2|1535.7|1535.4|269
1582803900000|2020-02-27 11:45:00|1537.1|1536.8|1536.7|1536.4|1538.1|1537.8|1536.3|1536|144
1582804200000|2020-02-27 11:50:00|1536.9|1536.6|1537|1536.7|1537.4|1537.1|1536.3|1536|163
1582804500000|2020-02-27 11:55:00|1536.9|1536.6|1533.7|1533.4|1536.9|1536.6|1533.6|1533.3|259
1582804800000|2020-02-27 12:00:00|1533.8|1533.5|1535.2|1534.9|1535.9|1535.6|1533|1532.7|317
1582805100000|2020-02-27 12:05:00|1535.1|1534.8|1535.9|1535.6|1537|1536.7|1534.2|1533.9|219
1582805400000|2020-02-27 12:10:00|1536|1535.7|1536.4|1536.1|1537|1536.7|1535.1|1534.8|264
1582805700000|2020-02-27 12:15:00|1536.3|1536|1536.3|1536|1536.9|1536.6|1534.9|1534.6|434
1582806000000|2020-02-27 12:20:00|1536.2|1535.9|1533.6|1533.3|1536.5|1536.2|1533.3|1533|531
1582806300000|2020-02-27 12:25:00|1533.5|1533.2|1530.7|1530.4|1534.3|1534|1530.7|1530.4|695
1582806600000|2020-02-27 12:30:00|1530.6|1530.3|1533.7|1533.4|1535.1|1534.8|1529.7|1529.4|1206
1582806900000|2020-02-27 12:35:00|1533.8|1533.5|1531.8|1531.5|1533.9|1533.6|1531.6|1531.3|431
1582807200000|2020-02-27 12:40:00|1531.9|1531.6|1530.8|1530.5|1532.4|1532.1|1530.8|1530.5|268
1582807500000|2020-02-27 12:45:00|1530.9|1530.6|1532.7|1532.4|1533.1|1532.8|1530.6|1530.3|403
1582807800000|2020-02-27 12:50:00|1532.8|1532.5|1531.7|1531.4|1534.5|1534.2|1531.4|1531.1|434
1582808100000|2020-02-27 12:55:00|1532.1|1531.8|1531.7|1531.4|1532.9|1532.6|1531.1|1530.8|273
1582808400000|2020-02-27 13:00:00|1531.5|1531.2|1532.6|1532.3|1533.6|1533.3|1531|1530.7|610
1582808700000|2020-02-27 13:05:00|1532.7|1532.4|1531.3|1531|1532.7|1532.4|1530.9|1530.6|376
1582809000000|2020-02-27 13:10:00|1531.2|1530.9|1530.8|1530.5|1532.1|1531.8|1530.5|1530.2|443
1582809300000|2020-02-27 13:15:00|1530.7|1530.4|1529.7|1529.4|1532.4|1532.1|1528.7|1528.4|673
1582809600000|2020-02-27 13:20:00|1529.5|1529.2|1530.6|1530.3|1531.1|1530.8|1527.6|1527.3|744
1582809900000|2020-02-27 13:25:00|1530.7|1530.4|1530.6|1530.3|1532.2|1531.9|1530.2|1529.9|864
1582810200000|2020-02-27 13:30:00|1530.5|1530.2|1531|1530.7|1532.9|1532.6|1530.2|1529.9|477
1582810500000|2020-02-27 13:35:00|1531.1|1530.8|1529.7|1529.4|1531.3|1531|1528.8|1528.5|449
1582810800000|2020-02-27 13:40:00|1529.6|1529.3|1530.6|1530.3|1530.9|1530.6|1529.1|1528.8|554
1582811100000|2020-02-27 13:45:00|1530.5|1530.2|1528.9|1528.6|1531.7|1531.4|1528.7|1528.4|436
1582811400000|2020-02-27 13:50:00|1528.8|1528.5|1527.9|1527.6|1528.9|1528.6|1525.8|1525.5|751
1582811700000|2020-02-27 13:55:00|1528|1527.7|1527.2|1526.9|1530.2|1529.9|1527|1526.7|582
1582812000000|2020-02-27 14:00:00|1527|1526.7|1525.4|1525.1|1528.7|1528.4|1524.3|1524|1354
1582812300000|2020-02-27 14:05:00|1525.5|1525.2|1525.4|1525.1|1526.8|1526.5|1523.1|1522.8|945
1582812600000|2020-02-27 14:10:00|1525.3|1525|1522.7|1522.4|1526.6|1526.3|1522.6|1522.3|937
1582812900000|2020-02-27 14:15:00|1522.6|1522.3|1525.5|1525.2|1526.2|1525.9|1522.4|1522.1|723
1582813200000|2020-02-27 14:20:00|1525.6|1525.3|1523.8|1523.5|1525.9|1525.6|1523.4|1523.1|570
1582813500000|2020-02-27 14:25:00|1523.9|1523.6|1520.7|1520.4|1526.6|1526.3|1520.3|1520|1651
1582813800000|2020-02-27 14:30:00|1520.9|1520.6|1510.1|1509.8|1521.2|1520.9|1509.5|1509.2|12642
1582814100000|2020-02-27 14:35:00|1509.9|1509.6|1524.4|1524.1|1524.5|1524.2|1508.9|1508.6|8911
1582814400000|2020-02-27 14:40:00|1524.2|1523.9|1514.4|1514.1|1524.3|1524|1514.3|1514|6101
1582814700000|2020-02-27 14:45:00|1514.3|1514|1510.9|1510.6|1514.3|1514|1505.7|1505.4|7984
1582815000000|2020-02-27 14:50:00|1511.2|1510.9|1515.4|1515.1|1516.7|1516.4|1509|1508.7|5692
1582815300000|2020-02-27 14:55:00|1515.3|1515|1516.1|1515.8|1520|1519.7|1513.7|1513.4|6864
1582815600000|2020-02-27 15:00:00|1515.6|1515.3|1509.6|1509.3|1518.6|1518.3|1509.1|1508.8|4768
1582815900000|2020-02-27 15:05:00|1509.7|1509.4|1509|1508.7|1512.5|1512.2|1507.9|1507.6|4049
1582816200000|2020-02-27 15:10:00|1508.9|1508.6|1511.3|1511|1512.7|1512.4|1506.8|1506.5|3705
1582816500000|2020-02-27 15:15:00|1511.2|1510.9|1508.7|1508.4|1511.9|1511.6|1507.4|1507.1|2878
1582816800000|2020-02-27 15:20:00|1508.8|1508.5|1506.6|1506.3|1509.6|1509.3|1505.4|1505.1|5059
1582817100000|2020-02-27 15:25:00|1506.5|1506.2|1503.8|1503.5|1506.5|1506.2|1502.1|1501.8|5649
1582817400000|2020-02-27 15:30:00|1503.4|1503.1|1496.4|1496.1|1504.8|1504.5|1496.4|1496.1|6540
1582817700000|2020-02-27 15:35:00|1496.5|1496.2|1505.7|1505.4|1505.8|1505.5|1495.3|1495|4472
1582818000000|2020-02-27 15:40:00|1505|1504.7|1503.8|1503.5|1506.9|1506.6|1502.9|1502.6|2795
1582818300000|2020-02-27 15:45:00|1503.7|1503.4|1514.6|1514.3|1514.7|1514.4|1503.7|1503.4|4534
1582818600000|2020-02-27 15:50:00|1514.7|1514.4|1514.8|1514.5|1517.3|1517|1512.4|1512.1|3833
1582818900000|2020-02-27 15:55:00|1514.7|1514.4|1523.2|1522.9|1523.3|1523|1512.9|1512.6|3482
1582819200000|2020-02-27 16:00:00|1523.1|1522.8|1528.2|1527.9|1529.8|1529.5|1522.1|1521.8|4876
1582819500000|2020-02-27 16:05:00|1528.5|1528.2|1533.4|1533.1|1533.4|1533.1|1526.1|1525.8|4184
1582819800000|2020-02-27 16:10:00|1533.3|1533|1530.7|1530.4|1533.3|1533|1527.2|1526.9|5345
1582820100000|2020-02-27 16:15:00|1530.6|1530.3|1535|1534.7|1535.1|1534.8|1528.8|1528.5|4114
1582820400000|2020-02-27 16:20:00|1534.9|1534.6|1530.1|1529.8|1535.9|1535.6|1529.7|1529.4|2866
1582820700000|2020-02-27 16:25:00|1530|1529.7|1526.3|1526|1530.8|1530.5|1525.8|1525.5|2189
1582821000000|2020-02-27 16:30:00|1526.2|1525.9|1527.4|1527.1|1531.8|1531.5|1525.6|1525.3|3247
1582821300000|2020-02-27 16:35:00|1527.5|1527.2|1523.7|1523.4|1529.9|1529.6|1523.3|1523|2498
1582821600000|2020-02-27 16:40:00|1523.8|1523.5|1525.8|1525.5|1527.9|1527.6|1523.2|1522.9|2367
1582821900000|2020-02-27 16:45:00|1525.9|1525.6|1528.4|1528.1|1530.1|1529.8|1522.1|1521.8|2165
1582822200000|2020-02-27 16:50:00|1528.3|1528|1531.7|1531.4|1532.1|1531.8|1526.8|1526.5|2153
1582822500000|2020-02-27 16:55:00|1531.8|1531.5|1536.5|1536.2|1537.3|1537|1529.6|1529.3|2872
1582822800000|2020-02-27 17:00:00|1536.4|1536.1|1539.2|1538.9|1539.5|1539.2|1534.4|1534.1|4107
1582823100000|2020-02-27 17:05:00|1539.3|1539|1543.2|1542.9|1544.7|1544.4|1537.9|1537.6|2760
1582823400000|2020-02-27 17:10:00|1543.1|1542.8|1548.9|1548.6|1549|1548.7|1543|1542.7|2548
1582823700000|2020-02-27 17:15:00|1548.7|1548.4|1548.3|1548|1548.9|1548.6|1543.9|1543.6|3231
1582824000000|2020-02-27 17:20:00|1548.2|1547.9|1539.5|1539.2|1548.2|1547.9|1537.4|1537.1|4801
1582824300000|2020-02-27 17:25:00|1539.3|1539|1545.1|1544.8|1546.7|1546.4|1539.3|1539|3712
1582824600000|2020-02-27 17:30:00|1545|1544.7|1550.2|1549.9|1552.7|1552.4|1544|1543.7|3367
1582824900000|2020-02-27 17:35:00|1550.1|1549.8|1556.5|1556.2|1556.8|1556.5|1550|1549.7|2574
1582825200000|2020-02-27 17:40:00|1556.4|1556.1|1551.8|1551.5|1556.4|1556.1|1551.8|1551.5|2421
1582825500000|2020-02-27 17:45:00|1551.7|1551.4|1553.2|1552.9|1553.2|1552.9|1549.2|1548.9|1615
1582825800000|2020-02-27 17:50:00|1553.1|1552.8|1550.4|1550.1|1554.1|1553.8|1549.3|1549|1595
1582826100000|2020-02-27 17:55:00|1550.2|1549.9|1545|1544.7|1551.7|1551.4|1545|1544.7|1975
1582826400000|2020-02-27 18:00:00|1544.7|1544.4|1548.2|1547.9|1549.4|1549.1|1542.6|1542.3|2426
1582826700000|2020-02-27 18:05:00|1548.1|1547.8|1548.4|1548.1|1549.3|1549|1545.6|1545.3|1854
1582827000000|2020-02-27 18:10:00|1548.5|1548.2|1551.6|1551.3|1552|1551.7|1548.1|1547.8|1698
1582827300000|2020-02-27 18:15:00|1551.5|1551.2|1546.3|1546|1551.9|1551.6|1544.7|1544.4|1172
1582827600000|2020-02-27 18:20:00|1546.2|1545.9|1544.3|1544|1547.7|1547.4|1543.4|1543.1|1514
1582827900000|2020-02-27 18:25:00|1544.2|1543.9|1542|1541.7|1547.1|1546.8|1541.6|1541.3|1781
1582828200000|2020-02-27 18:30:00|1541.9|1541.6|1540.5|1540.2|1544.5|1544.2|1539.7|1539.4|2505
1582828500000|2020-02-27 18:35:00|1540.4|1540.1|1537.2|1536.9|1540.9|1540.6|1535.7|1535.4|2886
1582828800000|2020-02-27 18:40:00|1536.9|1536.6|1528.2|1527.9|1538.2|1537.9|1525.7|1525.4|8286
1582829100000|2020-02-27 18:45:00|1528.3|1528|1532.7|1532.4|1533.3|1533|1527.7|1527.4|2921
1582829400000|2020-02-27 18:50:00|1532.6|1532.3|1537.5|1537.2|1537.7|1537.4|1528.4|1528.1|2213
1582829700000|2020-02-27 18:55:00|1537.4|1537.1|1528.8|1528.5|1539|1538.7|1526.9|1526.6|3747
1582830000000|2020-02-27 19:00:00|1528.6|1528.3|1526.9|1526.6|1530.2|1529.9|1525|1524.7|3545
1582830300000|2020-02-27 19:05:00|1526.7|1526.4|1522.9|1522.6|1528.3|1528|1522.3|1522|2019
1582830600000|2020-02-27 19:10:00|1523|1522.7|1525.4|1525.1|1525.6|1525.3|1519.6|1519.3|2920
1582830900000|2020-02-27 19:15:00|1525.6|1525.3|1520.4|1520.1|1527.4|1527.1|1520.3|1520|3109
1582831200000|2020-02-27 19:20:00|1520.5|1520.2|1526.7|1526.4|1527|1526.7|1520.5|1520.2|1299
1582831500000|2020-02-27 19:25:00|1527|1526.7|1529.9|1529.6|1530.9|1530.6|1525.2|1524.9|2193
1582831800000|2020-02-27 19:30:00|1529.7|1529.4|1525.6|1525.3|1529.8|1529.5|1523.7|1523.4|1746
1582832100000|2020-02-27 19:35:00|1525.4|1525.1|1527.3|1527|1530|1529.7|1525|1524.7|1015
1582832400000|2020-02-27 19:40:00|1527.2|1526.9|1529.4|1529.1|1530.1|1529.8|1525.4|1525.1|1349
1582832700000|2020-02-27 19:45:00|1529.5|1529.2|1527.5|1527.2|1529.5|1529.2|1524.5|1524.2|1208
1582833000000|2020-02-27 19:50:00|1527.7|1527.4|1525.5|1525.2|1528.9|1528.6|1525|1524.7|1337
1582833300000|2020-02-27 19:55:00|1525.4|1525.1|1522.3|1522|1525.4|1525.1|1521.7|1521.4|1233
1582833600000|2020-02-27 20:00:00|1522.4|1522.1|1521.5|1521.2|1523.1|1522.8|1518.3|1518|2415
1582833900000|2020-02-27 20:05:00|1521.4|1521.1|1525.1|1524.8|1525.9|1525.6|1519.2|1518.9|2270
1582834200000|2020-02-27 20:10:00|1525.2|1524.9|1523.5|1523.2|1528.2|1527.9|1523.3|1523|2289
1582834500000|2020-02-27 20:15:00|1523.6|1523.3|1521.9|1521.6|1525.4|1525.1|1521.7|1521.4|995
1582834800000|2020-02-27 20:20:00|1522|1521.7|1520.7|1520.4|1523.6|1523.3|1520.5|1520.2|1532
1582835100000|2020-02-27 20:25:00|1520.8|1520.5|1518.8|1518.5|1522.5|1522.2|1518.7|1518.4|2059
1582835400000|2020-02-27 20:30:00|1518.7|1518.4|1521.4|1521.1|1523|1522.7|1517.5|1517.2|2620
1582835700000|2020-02-27 20:35:00|1521.3|1521|1517.7|1517.4|1522.4|1522.1|1517.5|1517.2|1666
1582836000000|2020-02-27 20:40:00|1518|1517.7|1514.6|1514.3|1519.3|1519|1514.6|1514.3|3420
1582836300000|2020-02-27 20:45:00|1514.5|1514.2|1516.5|1516.2|1518.9|1518.6|1514.5|1514.2|3001
1582836600000|2020-02-27 20:50:00|1516.8|1516.5|1506.2|1505.9|1517.2|1516.9|1505.2|1504.9|7186
1582836900000|2020-02-27 20:55:00|1506.1|1505.8|1497.5|1497.2|1507|1506.7|1497.2|1496.9|18191
1582837200000|2020-02-27 21:00:00|1497.2|1496.9|1494.4|1494.1|1502.7|1502.4|1494.1|1493.8|9724
1582837500000|2020-02-27 21:05:00|1494.5|1494.2|1493|1492.7|1497.2|1496.9|1488.7|1488.4|5001
1582837800000|2020-02-27 21:10:00|1492.9|1492.6|1486|1485.2|1493|1492.7|1485.9|1485.1|6126
1582838100000|2020-02-27 21:15:00|1486.1|1485.3|1486.1|1485.3|1487.3|1486.5|1485.6|1484.8|0
1582838400000|2020-02-27 21:20:00|1486|1485.2|1489.4|1488.6|1489.4|1488.6|1485.9|1485.1|0
1582838700000|2020-02-27 21:25:00|1489.3|1488.5|1491.4|1490.6|1491.5|1490.7|1489.2|1488.4|0
1582839000000|2020-02-27 21:30:00|1492.7|1492.4|1489.9|1489.6|1495.7|1495.4|1488.3|1488|1742
1582839300000|2020-02-27 21:35:00|1489.8|1489.5|1489.4|1489.1|1490.2|1489.9|1488.2|1487.9|691
1582839600000|2020-02-27 21:40:00|1489.6|1489.3|1491.7|1491.4|1491.8|1491.5|1489.6|1489.3|473
1582839900000|2020-02-27 21:45:00|1491.9|1491.6|1486.7|1486.4|1492|1491.7|1486.1|1485.8|557
1582840200000|2020-02-27 21:50:00|1486.8|1486.5|1485.6|1485.3|1487.3|1487|1485.4|1485.1|404
1582840500000|2020-02-27 21:55:00|1485.7|1485.4|1483.3|1482.5|1486.7|1486.4|1481.7|1481.4|701
1582840800000|2020-02-27 22:00:00|1483.2|1482.4|1483.8|1483|1484|1483.2|1482.3|1481.5|0
1582841100000|2020-02-27 22:05:00|1483.7|1482.9|1484.2|1483.4|1484.3|1483.5|1483.7|1482.9|0
1582841400000|2020-02-27 22:10:00|1484|1483.2|1485.1|1484.3|1485.3|1484.5|1483.6|1482.8|0
1582841700000|2020-02-27 22:15:00|1485|1484.2|1485.4|1484.6|1485.4|1484.6|1484.9|1484.1|0
1582842000000|2020-02-27 22:20:00|1485.2|1484.4|1487.3|1486.5|1487.5|1486.7|1485|1484.2|0
1582842300000|2020-02-27 22:25:00|1487.4|1486.6|1487.1|1486.3|1488.2|1487.4|1487.1|1486.3|0
1582842600000|2020-02-27 22:30:00|1487.2|1486.4|1486.9|1486.1|1487.2|1486.4|1486.8|1486|0
1582842900000|2020-02-27 22:35:00|1486.8|1486|1486.8|1486|1487.1|1486.3|1486.7|1485.9|0
1582843200000|2020-02-27 22:40:00|1486.6|1485.8|1485|1484.2|1486.6|1485.8|1485|1484.2|0
1582843500000|2020-02-27 22:45:00|1484.8|1484|1484.2|1483.4|1484.8|1484|1484.2|1483.4|0
1582843800000|2020-02-27 22:50:00|1484.1|1483.3|1484.5|1483.7|1484.6|1483.8|1484.1|1483.3|0
1582844100000|2020-02-27 22:55:00|1484.6|1483.8|1485|1484.2|1485.2|1484.4|1484.6|1483.8|0
1582844400000|2020-02-27 23:00:00|1483.8|1483.5|1483.8|1483.5|1487.1|1486.8|1476.7|1476.4|687
1582844700000|2020-02-27 23:05:00|1483.9|1483.6|1480.1|1479.8|1488.1|1487.8|1479.7|1479.4|341
1582845000000|2020-02-27 23:10:00|1480|1479.7|1485.4|1485.1|1485.9|1485.6|1479.4|1479.1|184
1582845300000|2020-02-27 23:15:00|1485.3|1485|1487.9|1487.6|1488.6|1488.3|1481.8|1481.5|331
1582845600000|2020-02-27 23:20:00|1488|1487.7|1489.3|1489|1489.7|1489.4|1487.3|1487|266
1582845900000|2020-02-27 23:25:00|1489.4|1489.1|1492.1|1491.8|1494.7|1494.4|1489.2|1488.9|417
1582846200000|2020-02-27 23:30:00|1492.3|1492|1491.4|1491.1|1494|1493.7|1490.9|1490.6|116
1582846500000|2020-02-27 23:35:00|1492|1491.7|1487.7|1487.4|1492.8|1492.5|1485.9|1485.6|269
1582846800000|2020-02-27 23:40:00|1488.2|1487.9|1492|1491.7|1492.2|1491.9|1487.9|1487.6|151
1582847100000|2020-02-27 23:45:00|1492.1|1491.8|1492.4|1492.1|1494.8|1494.5|1491.9|1491.6|206
1582847400000|2020-02-27 23:50:00|1492.5|1492.2|1493.1|1492.8|1493.6|1493.3|1491.2|1490.9|142
1582847700000|2020-02-27 23:55:00|1493|1492.7|1493.2|1492.9|1494.8|1494.5|1492.7|1492.4|116
1582848000000|2020-02-28 00:00:00|1493.1|1492.8|1493.6|1493.3|1496.1|1495.8|1492.8|1492.5|422
1582848300000|2020-02-28 00:05:00|1493.5|1493.2|1491|1490.7|1495.7|1495.4|1491|1490.7|332
1582848600000|2020-02-28 00:10:00|1491.1|1490.8|1492.5|1492.2|1493.3|1493|1489.8|1489.5|170
1582848900000|2020-02-28 00:15:00|1492.4|1492.1|1489|1488.7|1493.3|1493|1488.6|1488.3|278
1582849200000|2020-02-28 00:20:00|1489.1|1488.8|1490.2|1489.9|1492.4|1492.1|1488.2|1487.9|159
1582849500000|2020-02-28 00:25:00|1490.1|1489.8|1489.3|1489|1491.2|1490.9|1487.1|1486.8|217
1582849800000|2020-02-28 00:30:00|1489.1|1488.8|1492.6|1492.3|1493|1492.7|1488.2|1487.9|198
1582850100000|2020-02-28 00:35:00|1492.7|1492.4|1492.8|1492.5|1494|1493.7|1491.9|1491.6|185
1582850400000|2020-02-28 00:40:00|1492.9|1492.6|1494.3|1494|1494.4|1494.1|1491.9|1491.6|247
1582850700000|2020-02-28 00:45:00|1494.4|1494.1|1493.4|1493.1|1495.6|1495.3|1492.8|1492.5|314
1582851000000|2020-02-28 00:50:00|1493.3|1493|1491.3|1491|1493.8|1493.5|1491.3|1491|192
1582851300000|2020-02-28 00:55:00|1491.4|1491.1|1494.4|1494.1|1494.4|1494.1|1491|1490.7|95
1582851600000|2020-02-28 01:00:00|1494.7|1494.4|1494.1|1493.8|1496.2|1495.9|1493.4|1493.1|268
1582851900000|2020-02-28 01:05:00|1494|1493.7|1492.9|1492.6|1494.4|1494.1|1491.3|1491|256
1582852200000|2020-02-28 01:10:00|1493.1|1492.8|1491.3|1491|1494|1493.7|1491.2|1490.9|196
1582852500000|2020-02-28 01:15:00|1491.4|1491.1|1493.9|1493.6|1494.2|1493.9|1490.6|1490.3|150
1582852800000|2020-02-28 01:20:00|1494|1493.7|1492.2|1491.9|1494.2|1493.9|1491.9|1491.6|129
1582853100000|2020-02-28 01:25:00|1492.1|1491.8|1489.4|1489.1|1492.4|1492.1|1486.9|1486.6|334
1582853400000|2020-02-28 01:30:00|1489.6|1489.3|1492.4|1492.1|1492.6|1492.3|1488.8|1488.5|145
1582853700000|2020-02-28 01:35:00|1492.2|1491.9|1494.2|1493.9|1494.2|1493.9|1491.9|1491.6|95
1582854000000|2020-02-28 01:40:00|1494.1|1493.8|1492.9|1492.6|1494.4|1494.1|1492.2|1491.9|145
1582854300000|2020-02-28 01:45:00|1492.8|1492.5|1495.7|1495.4|1495.7|1495.4|1492.8|1492.5|118
1582854600000|2020-02-28 01:50:00|1495.6|1495.3|1494.4|1494.1|1496|1495.7|1493.8|1493.5|106
1582854900000|2020-02-28 01:55:00|1494.3|1494|1496.6|1496.3|1497.3|1497|1494.1|1493.8|154
1582855200000|2020-02-28 02:00:00|1496.3|1496|1495.6|1495.3|1497|1496.7|1495.4|1495.1|111
1582855500000|2020-02-28 02:05:00|1495.7|1495.4|1496.4|1496.1|1496.8|1496.5|1494.9|1494.6|96
1582855800000|2020-02-28 02:10:00|1496.5|1496.2|1499.8|1499.5|1500|1499.7|1496.2|1495.9|210
1582856100000|2020-02-28 02:15:00|1499.9|1499.6|1499.7|1499.4|1501.5|1501.2|1499.4|1499.1|245
1582856400000|2020-02-28 02:20:00|1499.8|1499.5|1499.6|1499.3|1501.1|1500.8|1499.1|1498.8|184
1582856700000|2020-02-28 02:25:00|1499.5|1499.2|1497.5|1497.2|1499.6|1499.3|1496.7|1496.4|203
1582857000000|2020-02-28 02:30:00|1497.6|1497.3|1493.7|1493.4|1497.7|1497.4|1490.1|1489.8|403
1582857300000|2020-02-28 02:35:00|1493.8|1493.5|1494|1493.7|1494.5|1494.2|1492.3|1492|168
1582857600000|2020-02-28 02:40:00|1494.1|1493.8|1495.4|1495.1|1495.5|1495.2|1493.6|1493.3|130
1582857900000|2020-02-28 02:45:00|1495.5|1495.2|1494.4|1494.1|1495.5|1495.2|1492.9|1492.6|103
1582858200000|2020-02-28 02:50:00|1494.3|1494|1492.6|1492.3|1494.7|1494.4|1491.6|1491.3|190
1582858500000|2020-02-28 02:55:00|1492.7|1492.4|1490.5|1490.2|1492.8|1492.5|1489.6|1489.3|265
1582858800000|2020-02-28 03:00:00|1490.6|1490.3|1489|1488.7|1491.8|1491.5|1488.7|1488.4|226
1582859100000|2020-02-28 03:05:00|1488.9|1488.6|1486.5|1486.2|1489.4|1489.1|1485|1484.7|480
1582859400000|2020-02-28 03:10:00|1486.4|1486.1|1485.2|1484.9|1488.1|1487.8|1484.8|1484.5|237
1582859700000|2020-02-28 03:15:00|1485.3|1485|1485.5|1485.2|1486.5|1486.2|1484.4|1484.1|141
1582860000000|2020-02-28 03:20:00|1485.3|1485|1482|1481.7|1485.7|1485.4|1481.6|1481.3|372
1582860300000|2020-02-28 03:25:00|1482.1|1481.8|1478.9|1478.6|1482.1|1481.8|1477.4|1477.1|648
1582860600000|2020-02-28 03:30:00|1478.7|1478.4|1476.4|1476.1|1479.3|1479|1472.4|1472.1|713
1582860900000|2020-02-28 03:35:00|1476.6|1476.3|1481.7|1481.4|1483.1|1482.8|1474.1|1473.8|443
1582861200000|2020-02-28 03:40:00|1481.8|1481.5|1478.8|1478.5|1481.8|1481.5|1478.1|1477.8|228
1582861500000|2020-02-28 03:45:00|1478.5|1478.2|1481.4|1481.1|1481.6|1481.3|1478.3|1478|350
1582861800000|2020-02-28 03:50:00|1481.3|1481|1483.9|1483.6|1486.3|1486|1480.8|1480.5|501
1582862100000|2020-02-28 03:55:00|1483.8|1483.5|1486.8|1486.5|1487|1486.7|1483.2|1482.9|223
1582862400000|2020-02-28 04:00:00|1486.4|1486.1|1484.1|1483.8|1489.2|1488.9|1484.1|1483.8|384
1582862700000|2020-02-28 04:05:00|1484|1483.7|1481.7|1481.4|1485.7|1485.4|1479.6|1479.3|381
1582863000000|2020-02-28 04:10:00|1481.8|1481.5|1482.1|1481.8|1485.4|1485.1|1481.7|1481.4|256
1582863300000|2020-02-28 04:15:00|1482.2|1481.9|1483.8|1483.5|1484.1|1483.8|1480.9|1480.6|228
1582863600000|2020-02-28 04:20:00|1483.7|1483.4|1482.3|1482|1484|1483.7|1481.6|1481.3|256
1582863900000|2020-02-28 04:25:00|1482.4|1482.1|1483.5|1483.2|1483.6|1483.3|1479.9|1479.6|231
1582864200000|2020-02-28 04:30:00|1483.4|1483.1|1484|1483.7|1484.8|1484.5|1482.4|1482.1|160
1582864500000|2020-02-28 04:35:00|1484.1|1483.8|1483.1|1482.8|1484.7|1484.4|1483|1482.7|127
1582864800000|2020-02-28 04:40:00|1483.2|1482.9|1480.4|1480.1|1483.2|1482.9|1478.4|1478.1|415
1582865100000|2020-02-28 04:45:00|1480.3|1480|1482.1|1481.8|1482.2|1481.9|1480|1479.7|65
1582865400000|2020-02-28 04:50:00|1482|1481.7|1482.3|1482|1483|1482.7|1480.9|1480.6|48
1582865700000|2020-02-28 04:55:00|1482.2|1481.9|1480.4|1480.1|1482.2|1481.9|1479|1478.7|155
1582866000000|2020-02-28 05:00:00|1480.5|1480.2|1477|1476.7|1480.7|1480.4|1476.5|1476.2|116
1582866300000|2020-02-28 05:05:00|1476.9|1476.6|1473.6|1473.3|1477.5|1477.2|1471.3|1471|564
1582866600000|2020-02-28 05:10:00|1473.4|1473.1|1475.6|1475.3|1476.8|1476.5|1471.2|1470.9|230
1582866900000|2020-02-28 05:15:00|1475.7|1475.4|1473.7|1473.4|1476.9|1476.6|1472.4|1472.1|104
1582867200000|2020-02-28 05:20:00|1473.5|1473.2|1470.5|1470.2|1473.6|1473.3|1468.7|1468.4|353
1582867500000|2020-02-28 05:25:00|1470.2|1469.9|1470.3|1470|1471.6|1471.3|1469.3|1469|119
1582867800000|2020-02-28 05:30:00|1470.2|1469.9|1472.3|1472|1475.8|1475.5|1470.2|1469.9|221
1582868100000|2020-02-28 05:35:00|1472.4|1472.1|1469.7|1469.4|1473.8|1473.5|1469.5|1469.2|157
1582868400000|2020-02-28 05:40:00|1469.8|1469.5|1468.3|1468|1470.2|1469.9|1467.5|1467.2|156
1582868700000|2020-02-28 05:45:00|1468.2|1467.9|1468.7|1468.4|1471.1|1470.8|1468|1467.7|124
1582869000000|2020-02-28 05:50:00|1468.8|1468.5|1467.7|1467.4|1471.1|1470.8|1467.6|1467.3|106
1582869300000|2020-02-28 05:55:00|1467.5|1467.2|1469.7|1469.4|1469.8|1469.5|1465.7|1465.4|355
1582869600000|2020-02-28 06:00:00|1469.9|1469.6|1470.2|1469.9|1472.4|1472.1|1467.4|1467.1|307
1582869900000|2020-02-28 06:05:00|1470.3|1470|1465.6|1465.3|1470.8|1470.5|1465.6|1465.3|432
1582870200000|2020-02-28 06:10:00|1465.7|1465.4|1464.9|1464.6|1466.9|1466.6|1464.8|1464.5|217
1582870500000|2020-02-28 06:15:00|1464.7|1464.4|1466.6|1466.3|1469|1468.7|1464.7|1464.4|165
1582870800000|2020-02-28 06:20:00|1466.8|1466.5|1464.2|1463.9|1467|1466.7|1464.1|1463.8|117
1582871100000|2020-02-28 06:25:00|1464.1|1463.8|1463.2|1462.9|1464.8|1464.5|1462.2|1461.9|202
1582871400000|2020-02-28 06:30:00|1463.3|1463|1465.1|1464.8|1465.5|1465.2|1462.5|1462.2|149
1582871700000|2020-02-28 06:35:00|1465.2|1464.9|1464|1463.7|1465.6|1465.3|1462.7|1462.4|194
1582872000000|2020-02-28 06:40:00|1464.2|1463.9|1464.5|1464.2|1464.6|1464.3|1462.7|1462.4|125
1582872300000|2020-02-28 06:45:00|1464.9|1464.6|1465.2|1464.9|1466.3|1466|1463.1|1462.8|269
1582872600000|2020-02-28 06:50:00|1465.3|1465|1465.7|1465.4|1466.1|1465.8|1463.6|1463.3|165
1582872900000|2020-02-28 06:55:00|1465.8|1465.5|1471.7|1471.4|1471.7|1471.4|1465.4|1465.1|297
1582873200000|2020-02-28 07:00:00|1471.4|1471.1|1470.3|1470|1476|1475.7|1469.2|1468.9|990
1582873500000|2020-02-28 07:05:00|1470.2|1469.9|1471.1|1470.8|1473.2|1472.9|1469.6|1469.3|355
1582873800000|2020-02-28 07:10:00|1470.7|1470.4|1472.2|1471.9|1473.8|1473.5|1470.6|1470.3|255
1582874100000|2020-02-28 07:15:00|1472.3|1472|1477.2|1476.9|1478.2|1477.9|1471.9|1471.6|610
1582874400000|2020-02-28 07:20:00|1477|1476.7|1479.5|1479.2|1479.5|1479.2|1475.2|1474.9|305
1582874700000|2020-02-28 07:25:00|1479.6|1479.3|1480.4|1480.1|1481.9|1481.6|1477.8|1477.5|384
1582875000000|2020-02-28 07:30:00|1480.2|1479.9|1484.3|1484|1485.3|1485|1480.2|1479.9|386
1582875300000|2020-02-28 07:35:00|1484.4|1484.1|1475.6|1475.3|1484.5|1484.2|1473.7|1473.4|458
1582875600000|2020-02-28 07:40:00|1475.5|1475.2|1473.7|1473.4|1475.9|1475.6|1470.1|1469.8|594
1582875900000|2020-02-28 07:45:00|1473.6|1473.3|1479.4|1479.1|1480.5|1480.2|1472.8|1472.5|433
1582876200000|2020-02-28 07:50:00|1479.3|1479|1474.4|1474.1|1480|1479.7|1473.9|1473.6|257
1582876500000|2020-02-28 07:55:00|1474.5|1474.2|1478.8|1478.5|1479.3|1479|1474.1|1473.8|198
1582876800000|2020-02-28 08:00:00|1478.7|1478.4|1483.4|1483.1|1484.2|1483.9|1473.1|1472.8|938
1582877100000|2020-02-28 08:05:00|1483.2|1482.9|1482|1481.7|1486.4|1486.1|1477|1476.7|949
1582877400000|2020-02-28 08:10:00|1482.2|1481.9|1481.3|1481|1485.3|1485|1479.8|1479.5|551
1582877700000|2020-02-28 08:15:00|1481.1|1480.8|1485.2|1484.9|1486.2|1485.9|1479.1|1478.8|488
1582878000000|2020-02-28 08:20:00|1485.3|1485|1488|1487.7|1488.9|1488.6|1483.7|1483.4|970
1582878300000|2020-02-28 08:25:00|1487.9|1487.6|1483.1|1482.8|1488.8|1488.5|1482.7|1482.4|759
1582878600000|2020-02-28 08:30:00|1483.5|1483.2|1477.3|1477|1484.6|1484.3|1476.6|1476.3|652
1582878900000|2020-02-28 08:35:00|1477.2|1476.9|1473.5|1473.2|1479.6|1479.3|1472.5|1472.2|924
1582879200000|2020-02-28 08:40:00|1473.4|1473.1|1475.3|1475|1478.3|1478|1473.3|1473|850
1582879500000|2020-02-28 08:45:00|1475.2|1474.9|1469.8|1469.5|1476.7|1476.4|1467.4|1467.1|679
1582879800000|2020-02-28 08:50:00|1469.6|1469.3|1467.7|1467.4|1471.1|1470.8|1466.8|1466.5|527
1582880100000|2020-02-28 08:55:00|1467.6|1467.3|1472|1471.7|1472.6|1472.3|1467.4|1467.1|771
1582880400000|2020-02-28 09:00:00|1472.1|1471.8|1468.6|1468.3|1472.6|1472.3|1466.9|1466.6|616
1582880700000|2020-02-28 09:05:00|1468.5|1468.2|1467|1466.7|1472.4|1472.1|1466.9|1466.6|397
1582881000000|2020-02-28 09:10:00|1466.7|1466.4|1463.4|1463.1|1468.8|1468.5|1463.1|1462.8|854
1582881300000|2020-02-28 09:15:00|1463.3|1463|1464.9|1464.6|1468|1467.7|1463.2|1462.9|509
1582881600000|2020-02-28 09:20:00|1464.8|1464.5|1459.6|1459.3|1466.6|1466.3|1459|1458.7|919
1582881900000|2020-02-28 09:25:00|1459.7|1459.4|1455.4|1455.1|1459.7|1459.4|1454.8|1454.5|712
1582882200000|2020-02-28 09:30:00|1455.2|1454.9|1459.1|1458.8|1459.8|1459.5|1452.6|1452.3|1066
1582882500000|2020-02-28 09:35:00|1459|1458.7|1459.7|1459.4|1459.7|1459.4|1456|1455.7|630
1582882800000|2020-02-28 09:40:00|1459.5|1459.2|1464.7|1464.4|1466.3|1466|1458.9|1458.6|688
1582883100000|2020-02-28 09:45:00|1464.6|1464.3|1468.6|1468.3|1472.1|1471.8|1463.6|1463.3|733
1582883400000|2020-02-28 09:50:00|1468.4|1468.1|1462.1|1461.8|1468.4|1468.1|1461.5|1461.2|612
1582883700000|2020-02-28 09:55:00|1461.8|1461.5|1466.7|1466.4|1468|1467.7|1461.8|1461.5|738
1582884000000|2020-02-28 10:00:00|1466.4|1466.1|1466.9|1466.6|1469.1|1468.8|1464.7|1464.4|539
1582884300000|2020-02-28 10:05:00|1466.6|1466.3|1465.2|1464.9|1468.4|1468.1|1464.2|1463.9|423
1582884600000|2020-02-28 10:10:00|1465.1|1464.8|1467.1|1466.8|1468.7|1468.4|1463.9|1463.6|598
1582884900000|2020-02-28 10:15:00|1467|1466.7|1471.7|1471.4|1473|1472.7|1465.3|1465|564
1582885200000|2020-02-28 10:20:00|1471.3|1471|1478.1|1477.8|1478.8|1478.5|1470.4|1470.1|864
1582885500000|2020-02-28 10:25:00|1478|1477.7|1481.3|1481|1482|1481.7|1477.6|1477.3|886
1582885800000|2020-02-28 10:30:00|1481.2|1480.9|1475|1474.7|1481.7|1481.4|1474|1473.7|515
1582886100000|2020-02-28 10:35:00|1474.7|1474.4|1475.2|1474.9|1477.4|1477.1|1474.3|1474|367
1582886400000|2020-02-28 10:40:00|1475.1|1474.8|1477.8|1477.5|1478.2|1477.9|1472.8|1472.5|491
1582886700000|2020-02-28 10:45:00|1477.5|1477.2|1476.2|1475.9|1479.7|1479.4|1474.8|1474.5|364
1582887000000|2020-02-28 10:50:00|1475.7|1475.4|1476.9|1476.6|1479.3|1479|1475.6|1475.3|401
1582887300000|2020-02-28 10:55:00|1476.8|1476.5|1480.7|1480.4|1481|1480.7|1476.1|1475.8|577
1582887600000|2020-02-28 11:00:00|1480.6|1480.3|1479.9|1479.6|1481.1|1480.8|1478|1477.7|465
1582887900000|2020-02-28 11:05:00|1479.7|1479.4|1482.3|1482|1482.9|1482.6|1479|1478.7|347
1582888200000|2020-02-28 11:10:00|1482|1481.7|1483.5|1483.2|1484.3|1484|1481.3|1481|695
1582888500000|2020-02-28 11:15:00|1483.4|1483.1|1481.5|1481.2|1484.5|1484.2|1479.9|1479.6|410
1582888800000|2020-02-28 11:20:00|1481.4|1481.1|1480.2|1479.9|1481.7|1481.4|1478.9|1478.6|204
1582889100000|2020-02-28 11:25:00|1480.3|1480|1478|1477.7|1483.2|1482.9|1477.3|1477|597
1582889400000|2020-02-28 11:30:00|1478.1|1477.8|1481.8|1481.5|1483.6|1483.3|1478.1|1477.8|488
1582889700000|2020-02-28 11:35:00|1482.1|1481.8|1483|1482.7|1485|1484.7|1481.4|1481.1|529
1582890000000|2020-02-28 11:40:00|1483.1|1482.8|1478.4|1478.1|1484.2|1483.9|1478|1477.7|600
1582890300000|2020-02-28 11:45:00|1478.5|1478.2|1476.9|1476.6|1480.7|1480.4|1476.6|1476.3|629
1582890600000|2020-02-28 11:50:00|1476.8|1476.5|1480|1479.7|1480.8|1480.5|1476.2|1475.9|392
1582890900000|2020-02-28 11:55:00|1479.9|1479.6|1475|1474.7|1481.1|1480.8|1473.8|1473.5|1024
1582891200000|2020-02-28 12:00:00|1474.9|1474.6|1475.4|1475.1|1477.5|1477.2|1474.9|1474.6|520
1582891500000|2020-02-28 12:05:00|1475.3|1475|1474.6|1474.3|1475.8|1475.5|1472.7|1472.4|531
1582891800000|2020-02-28 12:10:00|1474.5|1474.2|1479.1|1478.8|1479.7|1479.4|1472.2|1471.9|635
1582892100000|2020-02-28 12:15:00|1479|1478.7|1482.4|1482.1|1482.4|1482.1|1477.6|1477.3|442
1582892400000|2020-02-28 12:20:00|1482.3|1482|1487.8|1487.5|1488|1487.7|1482.3|1482|774
1582892700000|2020-02-28 12:25:00|1487.9|1487.6|1486.4|1486.1|1488|1487.7|1484.2|1483.9|649
1582893000000|2020-02-28 12:30:00|1486.3|1486|1480.1|1479.8|1489.2|1488.9|1478.9|1478.6|716
1582893300000|2020-02-28 12:35:00|1480|1479.7|1483.1|1482.8|1483.9|1483.6|1478.2|1477.9|459
1582893600000|2020-02-28 12:40:00|1483.2|1482.9|1486.1|1485.8|1487|1486.7|1481.6|1481.3|511
1582893900000|2020-02-28 12:45:00|1486|1485.7|1488|1487.7|1489.1|1488.8|1482.6|1482.3|920
1582894200000|2020-02-28 12:50:00|1487.5|1487.2|1484.3|1484|1487.5|1487.2|1483.5|1483.2|563
1582894500000|2020-02-28 12:55:00|1484.4|1484.1|1482.8|1482.5|1484.8|1484.5|1480.7|1480.4|514
1582894800000|2020-02-28 13:00:00|1482.7|1482.4|1477.7|1477.4|1483.5|1483.2|1477.6|1477.3|1213
1582895100000|2020-02-28 13:05:00|1477.6|1477.3|1478.9|1478.6|1479.7|1479.4|1475.8|1475.5|1311
1582895400000|2020-02-28 13:10:00|1479|1478.7|1485.7|1485.4|1486.5|1486.2|1478.5|1478.2|1068
1582895700000|2020-02-28 13:15:00|1485.6|1485.3|1479.3|1479|1485.6|1485.3|1478.7|1478.4|1175
1582896000000|2020-02-28 13:20:00|1479.2|1478.9|1481|1480.7|1481.3|1481|1478.5|1478.2|662
1582896300000|2020-02-28 13:25:00|1480.6|1480.3|1478.8|1478.5|1480.9|1480.6|1476.9|1476.6|749
1582896600000|2020-02-28 13:30:00|1478.7|1478.4|1476.9|1476.6|1481|1480.7|1474.9|1474.6|1863
1582896900000|2020-02-28 13:35:00|1477|1476.7|1476.9|1476.6|1479|1478.7|1475.1|1474.8|1604
1582897200000|2020-02-28 13:40:00|1476.8|1476.5|1475.7|1475.4|1477.4|1477.1|1473.8|1473.5|2182
1582897500000|2020-02-28 13:45:00|1475.4|1475.1|1467.9|1467.6|1477.5|1477.2|1466.4|1466.1|3292
1582897800000|2020-02-28 13:50:00|1467.8|1467.5|1464.7|1464.4|1470.2|1469.9|1464.7|1464.4|3058
1582898100000|2020-02-28 13:55:00|1464.6|1464.3|1460.9|1460.6|1467.8|1467.5|1460.9|1460.6|2160
1582898400000|2020-02-28 14:00:00|1460.7|1460.4|1465.3|1465|1466.8|1466.5|1460.4|1460.1|1821
1582898700000|2020-02-28 14:05:00|1465|1464.7|1461.3|1461|1468.2|1467.9|1460.7|1460.4|2495
1582899000000|2020-02-28 14:10:00|1461.4|1461.1|1459.7|1459.4|1463.4|1463.1|1457|1456.7|1902
1582899300000|2020-02-28 14:15:00|1459.6|1459.3|1455.2|1454.9|1459.7|1459.4|1453|1452.7|3040
1582899600000|2020-02-28 14:20:00|1454.8|1454.5|1457.4|1457.1|1459.6|1459.3|1454.4|1454.1|2336
1582899900000|2020-02-28 14:25:00|1457.2|1456.9|1455.3|1455|1457.3|1457|1450.5|1450.2|2579
1582900200000|2020-02-28 14:30:00|1455.7|1455.4|1470.2|1469.9|1471.2|1470.9|1450.4|1450.1|16717
1582900500000|2020-02-28 14:35:00|1470.3|1470|1478.5|1478.2|1484|1483.7|1470|1469.7|12571
1582900800000|2020-02-28 14:40:00|1478.4|1478.1|1476.9|1476.6|1485.9|1485.6|1476.4|1476.1|10235
1582901100000|2020-02-28 14:45:00|1476.7|1476.4|1466.9|1466.6|1476.7|1476.4|1465.6|1465.3|7144
1582901400000|2020-02-28 14:50:00|1466.7|1466.4|1461.4|1461.1|1469.8|1469.5|1460.2|1459.9|5396
1582901700000|2020-02-28 14:55:00|1461.3|1461|1458|1457.7|1461.3|1461|1456.2|1455.9|6100
1582902000000|2020-02-28 15:00:00|1457.9|1457.6|1449.8|1449.5|1460.6|1460.3|1449.3|1449|8485
1582902300000|2020-02-28 15:05:00|1449.7|1449.4|1458.4|1458.1|1462.3|1462|1449.7|1449.4|6366
1582902600000|2020-02-28 15:10:00|1458.3|1458|1458.5|1458.2|1459.1|1458.8|1453.2|1452.9|5835
1582902900000|2020-02-28 15:15:00|1458.4|1458.1|1465|1464.7|1468.8|1468.5|1456.3|1456|4489
1582903200000|2020-02-28 15:20:00|1464.9|1464.6|1459.2|1458.9|1466.3|1466|1457.1|1456.8|5512
1582903500000|2020-02-28 15:25:00|1459.3|1459|1452.9|1452.6|1466.1|1465.8|1452.4|1452.1|4830
1582903800000|2020-02-28 15:30:00|1452.4|1452.1|1456.8|1456.5|1457.3|1457|1450|1449.7|7119
1582904100000|2020-02-28 15:35:00|1456.9|1456.6|1458.7|1458.4|1461.5|1461.2|1453.4|1453.1|3287
1582904400000|2020-02-28 15:40:00|1458.8|1458.5|1455.6|1455.3|1460.7|1460.4|1454.4|1454.1|2951
1582904700000|2020-02-28 15:45:00|1455.3|1455|1452.1|1451.8|1457.5|1457.2|1451.2|1450.9|4277
1582905000000|2020-02-28 15:50:00|1452.2|1451.9|1466.8|1466.5|1467.4|1467.1|1451.9|1451.6|4429
1582905300000|2020-02-28 15:55:00|1466.9|1466.6|1460.8|1460.5|1467.6|1467.3|1459.8|1459.5|4201
1582905600000|2020-02-28 16:00:00|1460.9|1460.6|1458.8|1458.5|1463.7|1463.4|1456.1|1455.8|3634
1582905900000|2020-02-28 16:05:00|1458.9|1458.6|1453.4|1453.1|1458.9|1458.6|1451.2|1450.9|2120
1582906200000|2020-02-28 16:10:00|1453.3|1453|1458|1457.7|1460.7|1460.4|1452.9|1452.6|2780
1582906500000|2020-02-28 16:15:00|1457.8|1457.5|1462.2|1461.9|1463|1462.7|1456.7|1456.4|3029
1582906800000|2020-02-28 16:20:00|1462.3|1462|1464.7|1464.4|1466|1465.7|1459.9|1459.6|2648
1582907100000|2020-02-28 16:25:00|1464.8|1464.5|1467.4|1467.1|1467.4|1467.1|1460.6|1460.3|2572
1582907400000|2020-02-28 16:30:00|1467.5|1467.2|1468.2|1467.9|1473|1472.7|1466.1|1465.8|3680
1582907700000|2020-02-28 16:35:00|1468.4|1468.1|1475|1474.7|1475.7|1475.4|1467.3|1467|3771
1582908000000|2020-02-28 16:40:00|1474.9|1474.6|1480.9|1480.6|1486.2|1485.9|1473.4|1473.1|3912
1582908300000|2020-02-28 16:45:00|1480.7|1480.4|1476.1|1475.8|1480.7|1480.4|1471.3|1471|3515
1582908600000|2020-02-28 16:50:00|1476.3|1476|1469.1|1468.8|1478.3|1478|1465.9|1465.6|4077
1582908900000|2020-02-28 16:55:00|1469.2|1468.9|1470.1|1469.8|1471.4|1471.1|1465.1|1464.8|3111
1582909200000|2020-02-28 17:00:00|1470.2|1469.9|1467.6|1467.3|1470.8|1470.5|1462.6|1462.3|2670
1582909500000|2020-02-28 17:05:00|1467.7|1467.4|1468.6|1468.3|1472.8|1472.5|1466.9|1466.6|2389
1582909800000|2020-02-28 17:10:00|1468.3|1468|1465.5|1465.2|1469.7|1469.4|1464.8|1464.5|2001
1582910100000|2020-02-28 17:15:00|1465.6|1465.3|1467|1466.7|1468.8|1468.5|1462.1|1461.8|1557
1582910400000|2020-02-28 17:20:00|1466.9|1466.6|1468.1|1467.8|1472.5|1472.2|1466.9|1466.6|1512
1582910700000|2020-02-28 17:25:00|1467.8|1467.5|1475.5|1475.2|1475.8|1475.5|1466.7|1466.4|1846
1582911000000|2020-02-28 17:30:00|1475.6|1475.3|1476.1|1475.8|1480|1479.7|1474.4|1474.1|1992
1582911300000|2020-02-28 17:35:00|1476.3|1476|1475.6|1475.3|1481.1|1480.8|1472.6|1472.3|2181
1582911600000|2020-02-28 17:40:00|1475.5|1475.2|1474|1473.7|1480.3|1480|1473.2|1472.9|1453
1582911900000|2020-02-28 17:45:00|1473.9|1473.6|1470.5|1470.2|1474.7|1474.4|1468.8|1468.5|1890
1582912200000|2020-02-28 17:50:00|1470.4|1470.1|1474.7|1474.4|1475.4|1475.1|1469.7|1469.4|1992
1582912500000|2020-02-28 17:55:00|1474.8|1474.5|1480.2|1479.9|1480.8|1480.5|1472.7|1472.4|1992
1582912800000|2020-02-28 18:00:00|1480.3|1480|1473.9|1473.6|1481.5|1481.2|1473.9|1473.6|1480
1582913100000|2020-02-28 18:05:00|1474|1473.7|1477.6|1477.3|1479.9|1479.6|1474|1473.7|1256
1582913400000|2020-02-28 18:10:00|1477.7|1477.4|1469.3|1469|1477.7|1477.4|1469|1468.7|1357
1582913700000|2020-02-28 18:15:00|1469.2|1468.9|1472.7|1472.4|1476.3|1476|1468.3|1468|1751
1582914000000|2020-02-28 18:20:00|1472.6|1472.3|1470.6|1470.3|1473.8|1473.5|1468.7|1468.4|1761
1582914300000|2020-02-28 18:25:00|1470.5|1470.2|1467.6|1467.3|1473|1472.7|1467.2|1466.9|1910
1582914600000|2020-02-28 18:30:00|1467.5|1467.2|1462.5|1462.2|1467.8|1467.5|1462.1|1461.8|2576
1582914900000|2020-02-28 18:35:00|1462.4|1462.1|1462.5|1462.2|1465.8|1465.5|1461.6|1461.3|3717
1582915200000|2020-02-28 18:40:00|1462.4|1462.1|1459.3|1459|1463.4|1463.1|1458.5|1458.2|1728
1582915500000|2020-02-28 18:45:00|1459.2|1458.9|1460|1459.7|1461.4|1461.1|1455.6|1455.3|2409
1582915800000|2020-02-28 18:50:00|1459.9|1459.6|1456|1455.7|1460.8|1460.5|1453.8|1453.5|1854
1582916100000|2020-02-28 18:55:00|1456.2|1455.9|1457.6|1457.3|1459.8|1459.5|1453.8|1453.5|1551
1582916400000|2020-02-28 19:00:00|1457.5|1457.2|1450.4|1450.1|1457.8|1457.5|1450.4|1450.1|1963
1582916700000|2020-02-28 19:05:00|1450.5|1450.2|1451.4|1451.1|1454.4|1454.1|1450.2|1449.9|1889
1582917000000|2020-02-28 19:10:00|1451.5|1451.2|1454.4|1454.1|1456.8|1456.5|1451.3|1451|2290
1582917300000|2020-02-28 19:15:00|1454.2|1453.9|1456.5|1456.2|1457.8|1457.5|1452.4|1452.1|2626
1582917600000|2020-02-28 19:20:00|1456.6|1456.3|1456.3|1456|1461.2|1460.9|1453.3|1453|2576
1582917900000|2020-02-28 19:25:00|1456.5|1456.2|1456|1455.7|1457.5|1457.2|1453|1452.7|1516
1582918200000|2020-02-28 19:30:00|1456.1|1455.8|1461.2|1460.9|1467.2|1466.9|1453.7|1453.4|4798
1582918500000|2020-02-28 19:35:00|1461.4|1461.1|1459.3|1459|1464.6|1464.3|1456.5|1456.2|2630
1582918800000|2020-02-28 19:40:00|1459.2|1458.9|1469.8|1469.5|1471|1470.7|1458.7|1458.4|2982
1582919100000|2020-02-28 19:45:00|1469.5|1469.2|1468.2|1467.9|1472.3|1472|1464.4|1464.1|2353
1582919400000|2020-02-28 19:50:00|1468.4|1468.1|1466.2|1465.9|1471.8|1471.5|1465|1464.7|2200
1582919700000|2020-02-28 19:55:00|1466.3|1466|1461.6|1461.3|1466.6|1466.3|1459|1458.7|2407
1582920000000|2020-02-28 20:00:00|1461.8|1461.5|1456.9|1456.6|1464|1463.7|1456.8|1456.5|1944
1582920300000|2020-02-28 20:05:00|1456.8|1456.5|1456.3|1456|1460.5|1460.2|1453.8|1453.5|1967
1582920600000|2020-02-28 20:10:00|1456.4|1456.1|1458|1457.7|1459.8|1459.5|1454.6|1454.3|2542
1582920900000|2020-02-28 20:15:00|1457.9|1457.6|1462.4|1462.1|1464.7|1464.4|1456.9|1456.6|3001
1582921200000|2020-02-28 20:20:00|1462.5|1462.2|1454.9|1454.6|1463.6|1463.3|1454.4|1454.1|2205
1582921500000|2020-02-28 20:25:00|1454.8|1454.5|1449.3|1449|1458.2|1457.9|1449.3|1449|2989
1582921800000|2020-02-28 20:30:00|1449.1|1448.8|1453.5|1453.2|1456.8|1456.5|1448.4|1448.1|4583
1582922100000|2020-02-28 20:35:00|1453.4|1453.1|1455.5|1455.2|1457.3|1457|1451.4|1451.1|3516
1582922400000|2020-02-28 20:40:00|1455.7|1455.4|1445.8|1445.5|1456.3|1456|1445.6|1445.3|5287
1582922700000|2020-02-28 20:45:00|1445.6|1445.3|1458.5|1458.2|1458.5|1458.2|1445.6|1445.3|5447
1582923000000|2020-02-28 20:50:00|1458.4|1458.1|1462.4|1462.1|1462.8|1462.5|1454.8|1454.5|6850
1582923300000|2020-02-28 20:55:00|1462.5|1462.2|1481|1480.7|1481.1|1480.8|1461.8|1461.5|21770
1582923600000|2020-02-28 21:00:00|1480.9|1480.6|1489.3|1489|1490|1489.7|1480.4|1480.1|10301
1582923900000|2020-02-28 21:05:00|1489.2|1488.9|1493.9|1493.6|1497.7|1497.4|1488.1|1487.8|3998
1582924200000|2020-02-28 21:10:00|1493.8|1493.5|1490.5|1489.7|1494.9|1494.6|1488|1487.7|3166
1582924500000|2020-02-28 21:15:00|1490.6|1489.8|1490.1|1489.3|1490.6|1489.8|1489.3|1488.5|2
1582924800000|2020-02-28 21:20:00|1490.2|1489.4|1490.1|1489.3|1490.3|1489.5|1489.5|1488.7|0
1582925100000|2020-02-28 21:25:00|1490.2|1489.4|1490.6|1489.8|1491.1|1490.3|1490|1489.2|0
1582925400000|2020-02-28 21:30:00|1490.5|1490.2|1497.6|1497.3|1497.6|1497.3|1490.4|1490.1|613
1582925700000|2020-02-28 21:35:00|1497.5|1497.2|1497.5|1497.2|1500.9|1500.6|1496.7|1496.4|511
1582926000000|2020-02-28 21:40:00|1497.4|1497.1|1499.9|1499.6|1500.9|1500.6|1497.4|1497.1|390
1582926300000|2020-02-28 21:45:00|1500|1499.7|1499.8|1499.5|1500.2|1499.9|1498.6|1498.3|404
1582926600000|2020-02-28 21:50:00|1499.9|1499.6|1497.6|1497.3|1501.5|1501.2|1497.6|1497.3|627
1582926900000|2020-02-28 21:55:00|1497.7|1497.4|1496.7|1495.9|1498.3|1498|1495.8|1495.5|641
1583103600000|2020-03-01 23:00:00|1457.1|1456.8|1454.5|1454.2|1461.8|1461.5|1449.4|1449.1|1961
1583103900000|2020-03-01 23:05:00|1454.6|1454.3|1459.8|1459.5|1459.8|1459.5|1453.1|1452.8|513
1583104200000|2020-03-01 23:10:00|1459.6|1459.3|1458.5|1458.2|1459.9|1459.6|1455.4|1455.1|646
1583104500000|2020-03-01 23:15:00|1458.3|1458|1460.2|1459.9|1465|1464.7|1458.1|1457.8|357
1583104800000|2020-03-01 23:20:00|1460.3|1460|1459.1|1458.8|1461.6|1461.3|1459|1458.7|174
1583105100000|2020-03-01 23:25:00|1459|1458.7|1459.8|1459.5|1461.2|1460.9|1458|1457.7|266
1583105400000|2020-03-01 23:30:00|1460|1459.7|1455.6|1455.3|1461.5|1461.2|1455.3|1455|217
1583105700000|2020-03-01 23:35:00|1455.7|1455.4|1458|1457.7|1459.2|1458.9|1453.7|1453.4|336
1583106000000|2020-03-01 23:40:00|1457.9|1457.6|1459|1458.7|1459.7|1459.4|1457.3|1457|211
1583106300000|2020-03-01 23:45:00|1459.1|1458.8|1456.4|1456.1|1459.7|1459.4|1455.9|1455.6|116
1583106600000|2020-03-01 23:50:00|1456.5|1456.2|1458.3|1458|1458.6|1458.3|1455.2|1454.9|89
1583106900000|2020-03-01 23:55:00|1458.5|1458.2|1459.5|1459.2|1459.9|1459.6|1457.8|1457.5|161
1583107200000|2020-03-02 00:00:00|1459.6|1459.3|1463.1|1462.8|1463.6|1463.3|1457.4|1457.1|353
1583107500000|2020-03-02 00:05:00|1463.2|1462.9|1462.9|1462.6|1464.9|1464.6|1461.6|1461.3|184
1583107800000|2020-03-02 00:10:00|1462.8|1462.5|1460.8|1460.5|1462.9|1462.6|1459.3|1459|188
1583108100000|2020-03-02 00:15:00|1460.9|1460.6|1461.7|1461.4|1462.9|1462.6|1459.5|1459.2|238
1583108400000|2020-03-02 00:20:00|1461.6|1461.3|1460.5|1460.2|1462.3|1462|1459.4|1459.1|161
1583108700000|2020-03-02 00:25:00|1460.6|1460.3|1459.4|1459.1|1460.8|1460.5|1458.4|1458.1|221
1583109000000|2020-03-02 00:30:00|1459.1|1458.8|1459.7|1459.4|1461.4|1461.1|1458.7|1458.4|185
1583109300000|2020-03-02 00:35:00|1459.6|1459.3|1458|1457.7|1460.5|1460.2|1457.4|1457.1|179
1583109600000|2020-03-02 00:40:00|1458.1|1457.8|1457.4|1457.1|1458.9|1458.6|1456.2|1455.9|238
1583109900000|2020-03-02 00:45:00|1457.3|1457|1460.1|1459.8|1460.3|1460|1456.1|1455.8|226
1583110200000|2020-03-02 00:50:00|1460.3|1460|1459.6|1459.3|1461.1|1460.8|1458.9|1458.6|251
1583110500000|2020-03-02 00:55:00|1459.7|1459.4|1460.8|1460.5|1461.7|1461.4|1458.1|1457.8|235
1583110800000|2020-03-02 01:00:00|1460.7|1460.4|1463.1|1462.8|1464.2|1463.9|1460.7|1460.4|258
1583111100000|2020-03-02 01:05:00|1463|1462.7|1464.7|1464.4|1465.1|1464.8|1461.1|1460.8|227
1583111400000|2020-03-02 01:10:00|1464.8|1464.5|1463.7|1463.4|1466.2|1465.9|1463.5|1463.2|167
1583111700000|2020-03-02 01:15:00|1463.6|1463.3|1465.8|1465.5|1466.1|1465.8|1463.1|1462.8|104
1583112000000|2020-03-02 01:20:00|1465.9|1465.6|1468.8|1468.5|1469.6|1469.3|1464.5|1464.2|325
1583112300000|2020-03-02 01:25:00|1468.7|1468.4|1472.2|1471.9|1472.6|1472.3|1468.7|1468.4|333
1583112600000|2020-03-02 01:30:00|1472.1|1471.8|1481.6|1481.3|1482.8|1482.5|1471.3|1471|879
1583112900000|2020-03-02 01:35:00|1481.5|1481.2|1479.5|1479.2|1482|1481.7|1476.8|1476.5|415
1583113200000|2020-03-02 01:40:00|1479.4|1479.1|1481.3|1481|1484|1483.7|1479.3|1479|353
1583113500000|2020-03-02 01:45:00|1481.4|1481.1|1478.5|1478.2|1482.2|1481.9|1478|1477.7|342
1583113800000|2020-03-02 01:50:00|1478.6|1478.3|1479.4|1479.1|1482.2|1481.9|1477.2|1476.9|220
1583114100000|2020-03-02 01:55:00|1479.1|1478.8|1475.4|1475.1|1479.5|1479.2|1474|1473.7|451
1583114400000|2020-03-02 02:00:00|1475.3|1475|1477|1476.7|1477.6|1477.3|1473|1472.7|233
1583114700000|2020-03-02 02:05:00|1477.1|1476.8|1479.7|1479.4|1480.7|1480.4|1477|1476.7|376
1583115000000|2020-03-02 02:10:00|1479.6|1479.3|1482|1481.7|1483.2|1482.9|1479.1|1478.8|219
1583115300000|2020-03-02 02:15:00|1481.9|1481.6|1483.6|1483.3|1484.2|1483.9|1481|1480.7|177
1583115600000|2020-03-02 02:20:00|1483.5|1483.2|1485.7|1485.4|1486.5|1486.2|1481.9|1481.6|344
1583115900000|2020-03-02 02:25:00|1485.8|1485.5|1485.2|1484.9|1487.4|1487.1|1484.2|1483.9|242
1583116200000|2020-03-02 02:30:00|1485.1|1484.8|1486.5|1486.2|1486.7|1486.4|1482.5|1482.2|328
1583116500000|2020-03-02 02:35:00|1486.7|1486.4|1488.5|1488.2|1491.1|1490.8|1486|1485.7|496
1583116800000|2020-03-02 02:40:00|1488.4|1488.1|1490.4|1490.1|1491.5|1491.2|1487.8|1487.5|328
1583117100000|2020-03-02 02:45:00|1490.3|1490|1495.4|1495.1|1495.4|1495.1|1490.3|1490|299
1583117400000|2020-03-02 02:50:00|1495.5|1495.2|1493.6|1493.3|1495.5|1495.2|1491.5|1491.2|249
1583117700000|2020-03-02 02:55:00|1493.7|1493.4|1492|1491.7|1494.6|1494.3|1491.9|1491.6|311
1583118000000|2020-03-02 03:00:00|1492.1|1491.8|1492.8|1492.5|1493.1|1492.8|1491|1490.7|177
1583118300000|2020-03-02 03:05:00|1492.9|1492.6|1494.2|1493.9|1496.3|1496|1492.7|1492.4|367
1583118600000|2020-03-02 03:10:00|1494.1|1493.8|1490.5|1490.2|1495|1494.7|1490.5|1490.2|307
1583118900000|2020-03-02 03:15:00|1490.4|1490.1|1490.3|1490|1491.4|1491.1|1487.9|1487.6|506
1583119200000|2020-03-02 03:20:00|1490.2|1489.9|1491.8|1491.5|1492.3|1492|1489|1488.7|229
1583119500000|2020-03-02 03:25:00|1492.4|1492.1|1494.5|1494.2|1495.2|1494.9|1492.1|1491.8|385
1583119800000|2020-03-02 03:30:00|1494.4|1494.1|1493.8|1493.5|1495.1|1494.8|1492.6|1492.3|294
1583120100000|2020-03-02 03:35:00|1493.9|1493.6|1495.5|1495.2|1497.4|1497.1|1493.4|1493.1|276
1583120400000|2020-03-02 03:40:00|1495.4|1495.1|1493.6|1493.3|1497|1496.7|1492.8|1492.5|242
1583120700000|2020-03-02 03:45:00|1493.5|1493.2|1492.1|1491.8|1494.1|1493.8|1489.9|1489.6|364
1583121000000|2020-03-02 03:50:00|1492|1491.7|1491.1|1490.8|1494.2|1493.9|1490.7|1490.4|137
1583121300000|2020-03-02 03:55:00|1491|1490.7|1491.9|1491.6|1492.6|1492.3|1490.5|1490.2|260
1583121600000|2020-03-02 04:00:00|1491.8|1491.5|1489|1488.7|1491.9|1491.6|1487|1486.7|394
1583121900000|2020-03-02 04:05:00|1489.1|1488.8|1490.6|1490.3|1491.6|1491.3|1488.7|1488.4|175
1583122200000|2020-03-02 04:10:00|1490.5|1490.2|1492.1|1491.8|1492.5|1492.2|1490.2|1489.9|119
1583122500000|2020-03-02 04:15:00|1492|1491.7|1491.4|1491.1|1492.1|1491.8|1490.7|1490.4|87
1583122800000|2020-03-02 04:20:00|1491.3|1491|1493|1492.7|1494.1|1493.8|1489.8|1489.5|129
1583123100000|2020-03-02 04:25:00|1492.9|1492.6|1490.6|1490.3|1493.5|1493.2|1489.9|1489.6|101
1583123400000|2020-03-02 04:30:00|1490.5|1490.2|1489.6|1489.3|1491.3|1491|1488|1487.7|127
1583123700000|2020-03-02 04:35:00|1489.5|1489.2|1484.6|1484.3|1489.5|1489.2|1484|1483.7|205
1583124000000|2020-03-02 04:40:00|1484.5|1484.2|1485.5|1485.2|1488|1487.7|1484.5|1484.2|90
1583124300000|2020-03-02 04:45:00|1485.4|1485.1|1486.4|1486.1|1486.4|1486.1|1483.9|1483.6|192
1583124600000|2020-03-02 04:50:00|1486.3|1486|1490|1489.7|1490.1|1489.8|1486.2|1485.9|120
1583124900000|2020-03-02 04:55:00|1489.9|1489.6|1489|1488.7|1490.3|1490|1488|1487.7|132
1583125200000|2020-03-02 05:00:00|1488.9|1488.6|1489.7|1489.4|1491.3|1491|1487.8|1487.5|153
1583125500000|2020-03-02 05:05:00|1489.6|1489.3|1488|1487.7|1490.8|1490.5|1486.8|1486.5|114
1583125800000|2020-03-02 05:10:00|1488.1|1487.8|1488.9|1488.6|1489.9|1489.6|1487.2|1486.9|75
1583126100000|2020-03-02 05:15:00|1489|1488.7|1487.5|1487.2|1489.3|1489|1487.1|1486.8|52
1583126400000|2020-03-02 05:20:00|1487.3|1487|1489.5|1489.2|1489.7|1489.4|1486.9|1486.6|82
1583126700000|2020-03-02 05:25:00|1489.4|1489.1|1491.9|1491.6|1492.3|1492|1489|1488.7|186
1583127000000|2020-03-02 05:30:00|1492|1491.7|1491.9|1491.6|1492.2|1491.9|1489.8|1489.5|140
1583127300000|2020-03-02 05:35:00|1492|1491.7|1490.7|1490.4|1492|1491.7|1490|1489.7|51
1583127600000|2020-03-02 05:40:00|1490.6|1490.3|1489.7|1489.4|1491.8|1491.5|1489.5|1489.2|50
1583127900000|2020-03-02 05:45:00|1489.6|1489.3|1489.9|1489.6|1490.5|1490.2|1487.9|1487.6|135
1583128200000|2020-03-02 05:50:00|1490|1489.7|1491|1490.7|1491.4|1491.1|1489.2|1488.9|72
1583128500000|2020-03-02 05:55:00|1490.9|1490.6|1490.9|1490.6|1491.6|1491.3|1490.3|1490|94
1583128800000|2020-03-02 06:00:00|1490.7|1490.4|1486.4|1486.1|1490.9|1490.6|1485.5|1485.2|263
1583129100000|2020-03-02 06:05:00|1486.6|1486.3|1486|1485.7|1488.4|1488.1|1485.4|1485.1|257
1583129400000|2020-03-02 06:10:00|1486.3|1486|1486.7|1486.4|1487.4|1487.1|1485.2|1484.9|217
1583129700000|2020-03-02 06:15:00|1486.6|1486.3|1487.3|1487|1488.4|1488.1|1485.4|1485.1|183
1583130000000|2020-03-02 06:20:00|1487.2|1486.9|1487.3|1487|1487.8|1487.5|1486|1485.7|95
1583130300000|2020-03-02 06:25:00|1487.4|1487.1|1488.7|1488.4|1488.7|1488.4|1486.6|1486.3|84
1583130600000|2020-03-02 06:30:00|1488.6|1488.3|1488|1487.7|1489.1|1488.8|1487.5|1487.2|111
1583130900000|2020-03-02 06:35:00|1487.9|1487.6|1488|1487.7|1488.4|1488.1|1486.6|1486.3|109
1583131200000|2020-03-02 06:40:00|1487.9|1487.6|1487.4|1487.1|1488.7|1488.4|1487.1|1486.8|78
1583131500000|2020-03-02 06:45:00|1487.3|1487|1487.5|1487.2|1487.9|1487.6|1486.8|1486.5|84
1583131800000|2020-03-02 06:50:00|1487.6|1487.3|1486.6|1486.3|1488.6|1488.3|1486.6|1486.3|170
1583132100000|2020-03-02 06:55:00|1486.7|1486.4|1489.9|1489.6|1490.2|1489.9|1486.2|1485.9|391
1583132400000|2020-03-02 07:00:00|1490|1489.7|1493.6|1493.3|1494.3|1494|1488.8|1488.5|615
1583132700000|2020-03-02 07:05:00|1493.7|1493.4|1494.4|1494.1|1495.2|1494.9|1491.3|1491|409
1583133000000|2020-03-02 07:10:00|1494.5|1494.2|1492.2|1491.9|1495.6|1495.3|1492|1491.7|241
1583133300000|2020-03-02 07:15:00|1492.4|1492.1|1490.9|1490.6|1493|1492.7|1490.2|1489.9|247
1583133600000|2020-03-02 07:20:00|1491|1490.7|1489.6|1489.3|1491|1490.7|1488.1|1487.8|349
1583133900000|2020-03-02 07:25:00|1489.5|1489.2|1492.4|1492.1|1492.6|1492.3|1489.5|1489.2|187
1583134200000|2020-03-02 07:30:00|1492.7|1492.4|1494.2|1493.9|1495.1|1494.8|1491.9|1491.6|389
1583134500000|2020-03-02 07:35:00|1494.1|1493.8|1497.1|1496.8|1497.5|1497.2|1493.4|1493.1|370
1583134800000|2020-03-02 07:40:00|1497.3|1497|1499.2|1498.9|1499.3|1499|1496|1495.7|226
1583135100000|2020-03-02 07:45:00|1499.1|1498.8|1506.7|1506.4|1506.9|1506.6|1498.9|1498.6|970
1583135400000|2020-03-02 07:50:00|1506.8|1506.5|1509.1|1508.8|1511.1|1510.8|1505.9|1505.6|561
1583135700000|2020-03-02 07:55:00|1508.9|1508.6|1509.2|1508.9|1510.5|1510.2|1508.5|1508.2|251
1583136000000|2020-03-02 08:00:00|1508.9|1508.6|1505.8|1505.5|1509|1508.7|1503.1|1502.8|887
1583136300000|2020-03-02 08:05:00|1505.6|1505.3|1510|1509.7|1510.2|1509.9|1505.5|1505.2|597
1583136600000|2020-03-02 08:10:00|1509.9|1509.6|1511.4|1511.1|1513.5|1513.2|1508.9|1508.6|764
1583136900000|2020-03-02 08:15:00|1511.6|1511.3|1508.8|1508.5|1511.8|1511.5|1507.1|1506.8|580
1583137200000|2020-03-02 08:20:00|1508.6|1508.3|1504.4|1504.1|1510.6|1510.3|1504.3|1504|735
1583137500000|2020-03-02 08:25:00|1504.7|1504.4|1502.9|1502.6|1505.8|1505.5|1502|1501.7|405
1583137800000|2020-03-02 08:30:00|1503|1502.7|1508.7|1508.4|1509|1508.7|1501.1|1500.8|296
1583138100000|2020-03-02 08:35:00|1508.8|1508.5|1512.1|1511.8|1514.6|1514.3|1507.3|1507|743
1583138400000|2020-03-02 08:40:00|1512|1511.7|1510.2|1509.9|1513.7|1513.4|1509.3|1509|439
1583138700000|2020-03-02 08:45:00|1510.3|1510|1509|1508.7|1511.2|1510.9|1507.9|1507.6|243
1583139000000|2020-03-02 08:50:00|1508.9|1508.6|1506.7|1506.4|1510.8|1510.5|1506|1505.7|245
1583139300000|2020-03-02 08:55:00|1506.5|1506.2|1502.9|1502.6|1507.7|1507.4|1502.6|1502.3|366
1583139600000|2020-03-02 09:00:00|1502.8|1502.5|1504|1503.7|1504.4|1504.1|1501.9|1501.6|353
1583139900000|2020-03-02 09:05:00|1504.4|1504.1|1503.2|1502.9|1506.1|1505.8|1503|1502.7|223
1583140200000|2020-03-02 09:10:00|1503.1|1502.8|1501.3|1501|1505.4|1505.1|1500|1499.7|292
1583140500000|2020-03-02 09:15:00|1501.4|1501.1|1501.4|1501.1|1502|1501.7|1497|1496.7|838
1583140800000|2020-03-02 09:20:00|1501.3|1501|1506.3|1506|1507|1506.7|1501.3|1501|269
1583141100000|2020-03-02 09:25:00|1506.4|1506.1|1503.9|1503.6|1506.4|1506.1|1502.3|1502|196
1583141400000|2020-03-02 09:30:00|1503.8|1503.5|1498.5|1498.2|1505|1504.7|1498.3|1498|412
1583141700000|2020-03-02 09:35:00|1498.3|1498|1494.6|1494.3|1499.2|1498.9|1494.4|1494.1|336
1583142000000|2020-03-02 09:40:00|1494.7|1494.4|1486.6|1486.3|1495.9|1495.6|1485.9|1485.6|1090
1583142300000|2020-03-02 09:45:00|1486.3|1486|1491.8|1491.5|1492|1491.7|1485.2|1484.9|459
1583142600000|2020-03-02 09:50:00|1491.7|1491.4|1486.8|1486.5|1491.9|1491.6|1486.7|1486.4|192
1583142900000|2020-03-02 09:55:00|1487.1|1486.8|1491.4|1491.1|1491.7|1491.4|1485.7|1485.4|359
1583143200000|2020-03-02 10:00:00|1491.3|1491|1487.7|1487.4|1491.7|1491.4|1487.4|1487.1|212
1583143500000|2020-03-02 10:05:00|1487.8|1487.5|1486.5|1486.2|1489.4|1489.1|1486.5|1486.2|172
1583143800000|2020-03-02 10:10:00|1486.4|1486.1|1484.9|1484.6|1486.8|1486.5|1483.5|1483.2|275
1583144100000|2020-03-02 10:15:00|1484.8|1484.5|1488.5|1488.2|1489.9|1489.6|1484.3|1484|262
1583144400000|2020-03-02 10:20:00|1488.6|1488.3|1483.8|1483.5|1488.6|1488.3|1483.8|1483.5|235
1583144700000|2020-03-02 10:25:00|1483.9|1483.6|1488.8|1488.5|1489.6|1489.3|1483.8|1483.5|291
1583145000000|2020-03-02 10:30:00|1488.9|1488.6|1489.8|1489.5|1492.4|1492.1|1487.8|1487.5|403
1583145300000|2020-03-02 10:35:00|1489.7|1489.4|1488.8|1488.5|1489.7|1489.4|1487.4|1487.1|154
1583145600000|2020-03-02 10:40:00|1488.7|1488.4|1486.5|1486.2|1489.5|1489.2|1485.2|1484.9|295
1583145900000|2020-03-02 10:45:00|1486.6|1486.3|1484|1483.7|1488.3|1488|1483.8|1483.5|237
1583146200000|2020-03-02 10:50:00|1483.9|1483.6|1485.1|1484.8|1485.4|1485.1|1482.7|1482.4|286
1583146500000|2020-03-02 10:55:00|1484.9|1484.6|1481.4|1481.1|1485.1|1484.8|1481.4|1481.1|163
1583146800000|2020-03-02 11:00:00|1481.3|1481|1477.9|1477.6|1482.3|1482|1477.4|1477.1|526
1583147100000|2020-03-02 11:05:00|1477.8|1477.5|1478|1477.7|1480.4|1480.1|1476.5|1476.2|340
1583147400000|2020-03-02 11:10:00|1477.9|1477.6|1472.1|1471.8|1478.4|1478.1|1472|1471.7|834
1583147700000|2020-03-02 11:15:00|1472|1471.7|1477|1476.7|1477|1476.7|1470.9|1470.6|610
1583148000000|2020-03-02 11:20:00|1477.1|1476.8|1473.9|1473.6|1477.5|1477.2|1472.4|1472.1|379
1583148300000|2020-03-02 11:25:00|1474|1473.7|1469.2|1468.9|1474.2|1473.9|1469.1|1468.8|584
1583148600000|2020-03-02 11:30:00|1469.4|1469.1|1466.9|1466.6|1471|1470.7|1466.5|1466.2|602
1583148900000|2020-03-02 11:35:00|1467|1466.7|1469.4|1469.1|1470.7|1470.4|1466.2|1465.9|330
1583149200000|2020-03-02 11:40:00|1469.3|1469|1465.6|1465.3|1470.5|1470.2|1463.6|1463.3|788
1583149500000|2020-03-02 11:45:00|1465.8|1465.5|1467|1466.7|1468.5|1468.2|1464.5|1464.2|336
1583149800000|2020-03-02 11:50:00|1466.9|1466.6|1462|1461.7|1467.8|1467.5|1461.9|1461.6|405
1583150100000|2020-03-02 11:55:00|1462.1|1461.8|1456.5|1456.2|1463.6|1463.3|1454|1453.7|934
1583150400000|2020-03-02 12:00:00|1456.7|1456.4|1461.1|1460.8|1462.3|1462|1455.8|1455.5|987
1583150700000|2020-03-02 12:05:00|1460.8|1460.5|1465.1|1464.8|1466.1|1465.8|1459.1|1458.8|651
1583151000000|2020-03-02 12:10:00|1465.2|1464.9|1462|1461.7|1465.4|1465.1|1460.1|1459.8|326
1583151300000|2020-03-02 12:15:00|1462.1|1461.8|1461.5|1461.2|1464.8|1464.5|1461.4|1461.1|408
1583151600000|2020-03-02 12:20:00|1461.6|1461.3|1463.5|1463.2|1465.2|1464.9|1460.4|1460.1|263
1583151900000|2020-03-02 12:25:00|1463.6|1463.3|1467.6|1467.3|1467.8|1467.5|1462.9|1462.6|508
1583152200000|2020-03-02 12:30:00|1467.7|1467.4|1463.4|1463.1|1468.2|1467.9|1462.9|1462.6|352
1583152500000|2020-03-02 12:35:00|1463.5|1463.2|1462.8|1462.5|1467|1466.7|1462.5|1462.2|328
1583152800000|2020-03-02 12:40:00|1462.9|1462.6|1463.3|1463|1466.8|1466.5|1462.4|1462.1|597
1583153100000|2020-03-02 12:45:00|1463.4|1463.1|1465.1|1464.8|1466|1465.7|1462.3|1462|284
1583153400000|2020-03-02 12:50:00|1465|1464.7|1464|1463.7|1466|1465.7|1463.4|1463.1|260
1583153700000|2020-03-02 12:55:00|1464.2|1463.9|1470.3|1470|1473.1|1472.8|1464.2|1463.9|593
1583154000000|2020-03-02 13:00:00|1470.6|1470.3|1469.7|1469.4|1470.7|1470.4|1467.2|1466.9|673
1583154300000|2020-03-02 13:05:00|1469.8|1469.5|1467.5|1467.2|1471.6|1471.3|1467.4|1467.1|490
1583154600000|2020-03-02 13:10:00|1467.4|1467.1|1471.2|1470.9|1471.8|1471.5|1467.2|1466.9|615
1583154900000|2020-03-02 13:15:00|1471.1|1470.8|1470.5|1470.2|1473.2|1472.9|1470.1|1469.8|709
1583155200000|2020-03-02 13:20:00|1470.7|1470.4|1463.7|1463.4|1470.9|1470.6|1462.9|1462.6|871
1583155500000|2020-03-02 13:25:00|1463.6|1463.3|1463.6|1463.3|1463.9|1463.6|1460.6|1460.3|978
1583155800000|2020-03-02 13:30:00|1463.7|1463.4|1465.4|1465.1|1465.9|1465.6|1461.5|1461.2|683
1583156100000|2020-03-02 13:35:00|1465.6|1465.3|1466.6|1466.3|1468.2|1467.9|1464|1463.7|809
1583156400000|2020-03-02 13:40:00|1466.4|1466.1|1464.5|1464.2|1468.6|1468.3|1464.2|1463.9|686
1583156700000|2020-03-02 13:45:00|1464.4|1464.1|1468.3|1468|1468.4|1468.1|1464|1463.7|578
1583157000000|2020-03-02 13:50:00|1468.4|1468.1|1469.7|1469.4|1472.3|1472|1468.2|1467.9|1332
1583157300000|2020-03-02 13:55:00|1469.5|1469.2|1479.3|1479|1480.3|1480|1469.5|1469.2|2550
1583157600000|2020-03-02 14:00:00|1479.7|1479.4|1484.4|1484.1|1486.3|1486|1479.7|1479.4|2238
1583157900000|2020-03-02 14:05:00|1484.3|1484|1483.1|1482.8|1487|1486.7|1482.8|1482.5|1120
1583158200000|2020-03-02 14:10:00|1483.2|1482.9|1484.9|1484.6|1487.3|1487|1482.2|1481.9|1277
1583158500000|2020-03-02 14:15:00|1484.7|1484.4|1484.7|1484.4|1486.4|1486.1|1481.1|1480.8|992
1583158800000|2020-03-02 14:20:00|1484.6|1484.3|1487.7|1487.4|1487.9|1487.6|1484.6|1484.3|723
1583159100000|2020-03-02 14:25:00|1487.6|1487.3|1487.3|1487|1489.5|1489.2|1485.3|1485|1508
1583159400000|2020-03-02 14:30:00|1487.4|1487.1|1481|1480.7|1488.1|1487.8|1478.2|1477.9|11709
1583159700000|2020-03-02 14:35:00|1480.9|1480.6|1470.7|1470.4|1481.9|1481.6|1470.5|1470.2|7161
1583160000000|2020-03-02 14:40:00|1470.6|1470.3|1478.7|1478.4|1479.7|1479.4|1470.2|1469.9|8107
1583160300000|2020-03-02 14:45:00|1478.9|1478.6|1477.7|1477.4|1483.7|1483.4|1477.1|1476.8|7421
1583160600000|2020-03-02 14:50:00|1477.9|1477.6|1478.2|1477.9|1480.3|1480|1474.1|1473.8|7476
1583160900000|2020-03-02 14:55:00|1478|1477.7|1471.8|1471.5|1478.1|1477.8|1470.6|1470.3|3695
1583161200000|2020-03-02 15:00:00|1471.9|1471.6|1470.8|1470.5|1474.7|1474.4|1468.3|1468|3629
1583161500000|2020-03-02 15:05:00|1471.1|1470.8|1465.2|1464.9|1472.1|1471.8|1462.3|1462|4146
1583161800000|2020-03-02 15:10:00|1465|1464.7|1470.7|1470.4|1471.2|1470.9|1463.3|1463|4195
1583162100000|2020-03-02 15:15:00|1470.6|1470.3|1465.2|1464.9|1472|1471.7|1464.9|1464.6|3922
1583162400000|2020-03-02 15:20:00|1464.9|1464.6|1463.4|1463.1|1469|1468.7|1463.2|1462.9|3800
1583162700000|2020-03-02 15:25:00|1463.5|1463.2|1471.2|1470.9|1471.4|1471.1|1462.6|1462.3|3520
1583163000000|2020-03-02 15:30:00|1471.3|1471|1468.2|1467.9|1473.1|1472.8|1465.9|1465.6|3917
1583163300000|2020-03-02 15:35:00|1468.4|1468.1|1472.1|1471.8|1473.6|1473.3|1468.3|1468|3685
1583163600000|2020-03-02 15:40:00|1472.2|1471.9|1477.7|1477.4|1479.3|1479|1471.6|1471.3|3505
1583163900000|2020-03-02 15:45:00|1477.6|1477.3|1482.4|1482.1|1483.3|1483|1477|1476.7|3276
1583164200000|2020-03-02 15:50:00|1482.3|1482|1490.7|1490.4|1490.8|1490.5|1482.1|1481.8|4101
1583164500000|2020-03-02 15:55:00|1490.8|1490.5|1490.3|1490|1491.4|1491.1|1487.9|1487.6|3445
1583164800000|2020-03-02 16:00:00|1490.4|1490.1|1489.6|1489.3|1491.7|1491.4|1485.1|1484.8|4114
1583165100000|2020-03-02 16:05:00|1489.5|1489.2|1485.2|1484.9|1490|1489.7|1484.6|1484.3|2925
1583165400000|2020-03-02 16:10:00|1485.3|1485|1483.4|1483.1|1487.3|1487|1481.2|1480.9|3514
1583165700000|2020-03-02 16:15:00|1483.5|1483.2|1493.4|1493.1|1494.5|1494.2|1483.4|1483.1|8204
1583166000000|2020-03-02 16:20:00|1493.5|1493.2|1492.4|1492.1|1494|1493.7|1485.9|1485.6|7531
1583166300000|2020-03-02 16:25:00|1492.5|1492.2|1492.6|1492.3|1493.8|1493.5|1488.6|1488.3|3459
1583166600000|2020-03-02 16:30:00|1492.7|1492.4|1488.6|1488.3|1494.3|1494|1488.3|1488|3775
1583166900000|2020-03-02 16:35:00|1488.7|1488.4|1498.8|1498.5|1499.1|1498.8|1488.6|1488.3|4906
1583167200000|2020-03-02 16:40:00|1498.9|1498.6|1496.8|1496.5|1499|1498.7|1494.4|1494.1|3043
1583167500000|2020-03-02 16:45:00|1497|1496.7|1494.3|1494|1497.4|1497.1|1493.7|1493.4|2292
1583167800000|2020-03-02 16:50:00|1494.4|1494.1|1498|1497.7|1499.2|1498.9|1493|1492.7|2392
1583168100000|2020-03-02 16:55:00|1498.1|1497.8|1500.6|1500.3|1501.4|1501.1|1498.1|1497.8|2198
1583168400000|2020-03-02 17:00:00|1500.7|1500.4|1499.3|1499|1500.8|1500.5|1498.2|1497.9|1789
1583168700000|2020-03-02 17:05:00|1499.4|1499.1|1496.2|1495.9|1501|1500.7|1496.2|1495.9|2098
1583169000000|2020-03-02 17:10:00|1496.3|1496|1494.7|1494.4|1498.1|1497.8|1493.8|1493.5|2042
1583169300000|2020-03-02 17:15:00|1494.8|1494.5|1492.8|1492.5|1495.3|1495|1491.1|1490.8|2549
1583169600000|2020-03-02 17:20:00|1492.7|1492.4|1490.7|1490.4|1494.6|1494.3|1489.6|1489.3|2769
1583169900000|2020-03-02 17:25:00|1490.5|1490.2|1492.1|1491.8|1492.9|1492.6|1489.6|1489.3|2160
1583170200000|2020-03-02 17:30:00|1492.4|1492.1|1494.7|1494.4|1495.8|1495.5|1491.9|1491.6|1560
1583170500000|2020-03-02 17:35:00|1495|1494.7|1498|1497.7|1498.3|1498|1495|1494.7|1767
1583170800000|2020-03-02 17:40:00|1497.8|1497.5|1497.8|1497.5|1499.4|1499.1|1496|1495.7|1979
1583171100000|2020-03-02 17:45:00|1497.9|1497.6|1499.2|1498.9|1500|1499.7|1497.9|1497.6|1706
1583171400000|2020-03-02 17:50:00|1499.3|1499|1501.4|1501.1|1501.8|1501.5|1497.9|1497.6|2429
1583171700000|2020-03-02 17:55:00|1501.3|1501|1501.3|1501|1502.1|1501.8|1499.3|1499|1961
1583172000000|2020-03-02 18:00:00|1501.7|1501.4|1501.1|1500.8|1502.4|1502.1|1498.9|1498.6|1571
1583172300000|2020-03-02 18:05:00|1501|1500.7|1496.5|1496.2|1501.1|1500.8|1495.1|1494.8|2092
1583172600000|2020-03-02 18:10:00|1496.4|1496.1|1496.8|1496.5|1498.3|1498|1495.8|1495.5|1197
1583172900000|2020-03-02 18:15:00|1496.9|1496.6|1493.5|1493.2|1497.6|1497.3|1492.7|1492.4|1403
1583173200000|2020-03-02 18:20:00|1493.6|1493.3|1492|1491.7|1495|1494.7|1491|1490.7|2182
1583173500000|2020-03-02 18:25:00|1491.9|1491.6|1490.2|1489.9|1493.2|1492.9|1488.4|1488.1|2767
1583173800000|2020-03-02 18:30:00|1490.1|1489.8|1491.1|1490.8|1492.2|1491.9|1487.7|1487.4|2389
1583174100000|2020-03-02 18:35:00|1490.9|1490.6|1495.2|1494.9|1495.4|1495.1|1490.5|1490.2|1768
1583174400000|2020-03-02 18:40:00|1495.3|1495|1497.2|1496.9|1497.3|1497|1494.6|1494.3|2273
1583174700000|2020-03-02 18:45:00|1497.3|1497|1494.2|1493.9|1498.1|1497.8|1492.8|1492.5|2219
1583175000000|2020-03-02 18:50:00|1494.1|1493.8|1489.7|1489.4|1495.7|1495.4|1489.5|1489.2|2449
1583175300000|2020-03-02 18:55:00|1489.6|1489.3|1496.5|1496.2|1497.1|1496.8|1489.6|1489.3|1952
1583175600000|2020-03-02 19:00:00|1496.2|1495.9|1499|1498.7|1499.8|1499.5|1496|1495.7|3260
1583175900000|2020-03-02 19:05:00|1499.1|1498.8|1501.3|1501|1501.5|1501.2|1496.3|1496|2226
1583176200000|2020-03-02 19:10:00|1501|1500.7|1501.4|1501.1|1501.6|1501.3|1498.6|1498.3|1816
1583176500000|2020-03-02 19:15:00|1501.3|1501|1499.1|1498.8|1501.6|1501.3|1497.8|1497.5|1790
1583176800000|2020-03-02 19:20:00|1499|1498.7|1496.1|1495.8|1500.3|1500|1496|1495.7|1539
1583177100000|2020-03-02 19:25:00|1496.2|1495.9|1493.7|1493.4|1497.9|1497.6|1493.4|1493.1|3090
1583177400000|2020-03-02 19:30:00|1493.6|1493.3|1491.4|1491.1|1495.5|1495.2|1491.4|1491.1|1715
1583177700000|2020-03-02 19:35:00|1491.5|1491.2|1488.1|1487.8|1492.2|1491.9|1487.6|1487.3|1634
1583178000000|2020-03-02 19:40:00|1487.9|1487.6|1485.2|1484.9|1487.9|1487.6|1482.4|1482.1|2732
1583178300000|2020-03-02 19:45:00|1485.1|1484.8|1487.8|1487.5|1488.9|1488.6|1482.9|1482.6|1932
1583178600000|2020-03-02 19:50:00|1487.9|1487.6|1490.3|1490|1490.3|1490|1485.4|1485.1|1903
1583178900000|2020-03-02 19:55:00|1490.1|1489.8|1485.6|1485.3|1490.8|1490.5|1484|1483.7|3164
1583179200000|2020-03-02 20:00:00|1485.5|1485.2|1489.7|1489.4|1490.3|1490|1484.9|1484.6|1919
1583179500000|2020-03-02 20:05:00|1489.8|1489.5|1491.2|1490.9|1492.6|1492.3|1489.2|1488.9|2148
1583179800000|2020-03-02 20:10:00|1491.1|1490.8|1492.5|1492.2|1493.2|1492.9|1489.2|1488.9|1733
1583180100000|2020-03-02 20:15:00|1492.3|1492|1491.5|1491.2|1494.5|1494.2|1490.2|1489.9|1734
1583180400000|2020-03-02 20:20:00|1491.4|1491.1|1497|1496.7|1497.1|1496.8|1491|1490.7|1432
1583180700000|2020-03-02 20:25:00|1497.1|1496.8|1498.7|1498.4|1499|1498.7|1495.9|1495.6|2173
1583181000000|2020-03-02 20:30:00|1499|1498.7|1499.9|1499.6|1500.4|1500.1|1497.9|1497.6|1862
1583181300000|2020-03-02 20:35:00|1500|1499.7|1503.7|1503.4|1504.3|1504|1499.7|1499.4|2859
1583181600000|2020-03-02 20:40:00|1503.8|1503.5|1503.1|1502.8|1505.1|1504.8|1502.4|1502.1|1950
1583181900000|2020-03-02 20:45:00|1503.2|1502.9|1509.2|1508.9|1509.6|1509.3|1503.1|1502.8|3446
1583182200000|2020-03-02 20:50:00|1509.4|1509.1|1516.7|1516.4|1516.8|1516.5|1509.4|1509.1|7259
1583182500000|2020-03-02 20:55:00|1516.6|1516.3|1519.3|1519|1519.8|1519.5|1514.5|1514.2|15970
1583182800000|2020-03-02 21:00:00|1519.2|1518.9|1519.2|1518.9|1521.7|1521.4|1515.7|1515.4|6662
1583183100000|2020-03-02 21:05:00|1519.6|1519.3|1514.4|1514.1|1520.4|1520.1|1514|1513.7|3071
1583183400000|2020-03-02 21:10:00|1514.6|1514.3|1501.7|1500.9|1514.9|1514.6|1501.1|1500.6|6439
1583183700000|2020-03-02 21:15:00|1501.8|1501|1503.3|1502.5|1505.3|1504.5|1501.8|1501|2
1583184000000|2020-03-02 21:20:00|1503.4|1502.6|1504.2|1503.4|1504.4|1503.6|1503.2|1502.4|0
1583184300000|2020-03-02 21:25:00|1504.3|1503.5|1504.5|1503.7|1504.9|1504.1|1504.1|1503.3|0
1583184600000|2020-03-02 21:30:00|1505.5|1505.2|1512.2|1511.9|1512.8|1512.5|1505|1504.7|1170
1583184900000|2020-03-02 21:35:00|1512.3|1512|1508.3|1508|1512.3|1512|1507.8|1507.5|252
1583185200000|2020-03-02 21:40:00|1508.4|1508.1|1509.4|1509.1|1510.8|1510.5|1508.1|1507.8|329
1583185500000|2020-03-02 21:45:00|1509.3|1509|1511.8|1511.5|1511.8|1511.5|1509.2|1508.9|213
1583185800000|2020-03-02 21:50:00|1511.9|1511.6|1506.9|1506.6|1511.9|1511.6|1505.1|1504.8|331
1583186100000|2020-03-02 21:55:00|1507|1506.7|1507.8|1507|1507.8|1507.5|1505.3|1505|241
1583186400000|2020-03-02 22:00:00|1507.6|1506.8|1507.9|1507.1|1508|1507.2|1507.3|1506.5|0
1583186700000|2020-03-02 22:05:00|1508|1507.2|1508.6|1507.8|1508.6|1507.8|1507.7|1506.9|0
1583187000000|2020-03-02 22:10:00|1508.7|1507.9|1508.7|1507.9|1508.7|1507.9|1508.3|1507.5|0
1583187300000|2020-03-02 22:15:00|1508.8|1508|1509.2|1508.4|1509.6|1508.8|1508.4|1507.6|0
1583187600000|2020-03-02 22:20:00|1509.3|1508.5|1509.6|1508.8|1510|1509.2|1509.2|1508.4|0
1583187900000|2020-03-02 22:25:00|1509.4|1508.6|1509|1508.2|1509.6|1508.8|1508.6|1507.8|0
1583188200000|2020-03-02 22:30:00|1508.9|1508.1|1509.9|1509.1|1510.1|1509.3|1508.4|1507.6|0
1583188500000|2020-03-02 22:35:00|1509.8|1509|1510.2|1509.4|1510.4|1509.6|1509.8|1509|0
1583188800000|2020-03-02 22:40:00|1510.3|1509.5|1510.5|1509.7|1510.7|1509.9|1510.3|1509.5|0
1583189100000|2020-03-02 22:45:00|1510.6|1509.8|1510.7|1509.9|1510.8|1510|1510.2|1509.4|0
1583189400000|2020-03-02 22:50:00|1510.8|1510|1512|1511.2|1512|1511.2|1510.8|1510|0
1583189700000|2020-03-02 22:55:00|1512.1|1511.3|1511.6|1510.8|1512.2|1511.4|1510.8|1510|0
1583190000000|2020-03-02 23:00:00|1510|1509.7|1510.2|1509.9|1512.7|1512.4|1509.2|1508.9|509
1583190300000|2020-03-02 23:05:00|1510.3|1510|1510|1509.7|1512.1|1511.8|1508.3|1508|326
1583190600000|2020-03-02 23:10:00|1510.1|1509.8|1510.4|1510.1|1511.8|1511.5|1510|1509.7|133
1583190900000|2020-03-02 23:15:00|1510.2|1509.9|1510.5|1510.2|1511.8|1511.5|1509.7|1509.4|206
1583191200000|2020-03-02 23:20:00|1510.1|1509.8|1509.5|1509.2|1510.5|1510.2|1507.5|1507.2|224
1583191500000|2020-03-02 23:25:00|1509.2|1508.9|1509.7|1509.4|1510.5|1510.2|1508.3|1508|103
1583191800000|2020-03-02 23:30:00|1509.6|1509.3|1508.9|1508.6|1510|1509.7|1507.2|1506.9|145
1583192100000|2020-03-02 23:35:00|1509|1508.7|1507.4|1507.1|1509.1|1508.8|1507.2|1506.9|253
1583192400000|2020-03-02 23:40:00|1507.3|1507|1509.1|1508.8|1509.4|1509.1|1507.3|1507|142
1583192700000|2020-03-02 23:45:00|1509.2|1508.9|1510.4|1510.1|1510.8|1510.5|1509.1|1508.8|88
1583193000000|2020-03-02 23:50:00|1510.3|1510|1513.5|1513.2|1514|1513.7|1510.3|1510|481
1583193300000|2020-03-02 23:55:00|1513.6|1513.3|1514.5|1514.2|1514.6|1514.3|1512|1511.7|172
1583193600000|2020-03-03 00:00:00|1514.6|1514.3|1518.5|1518.2|1519.8|1519.5|1514.1|1513.8|676
1583193900000|2020-03-03 00:05:00|1518.4|1518.1|1517.8|1517.5|1519.7|1519.4|1516.2|1515.9|437
1583194200000|2020-03-03 00:10:00|1517.9|1517.6|1515.9|1515.6|1518.3|1518|1515|1514.7|272
1583194500000|2020-03-03 00:15:00|1516|1515.7|1515|1514.7|1517.2|1516.9|1514.7|1514.4|199
1583194800000|2020-03-03 00:20:00|1514.8|1514.5|1516.9|1516.6|1517.1|1516.8|1514.3|1514|215
1583195100000|2020-03-03 00:25:00|1516.8|1516.5|1517.9|1517.6|1519|1518.7|1516.8|1516.5|280
1583195400000|2020-03-03 00:30:00|1517.8|1517.5|1517.2|1516.9|1518.5|1518.2|1516.8|1516.5|101
1583195700000|2020-03-03 00:35:00|1517.1|1516.8|1517.7|1517.4|1519.4|1519.1|1516.3|1516|138
1583196000000|2020-03-03 00:40:00|1517.8|1517.5|1517.2|1516.9|1518.4|1518.1|1516.5|1516.2|116
1583196300000|2020-03-03 00:45:00|1517.1|1516.8|1517.7|1517.4|1518.3|1518|1516.5|1516.2|107
1583196600000|2020-03-03 00:50:00|1517.8|1517.5|1517.7|1517.4|1519.2|1518.9|1517.6|1517.3|124
1583196900000|2020-03-03 00:55:00|1517.9|1517.6|1519.8|1519.5|1519.8|1519.5|1517.9|1517.6|134
1583197200000|2020-03-03 01:00:00|1519.7|1519.4|1519.5|1519.2|1520.5|1520.2|1518.2|1517.9|218
1583197500000|2020-03-03 01:05:00|1519.6|1519.3|1518.2|1517.9|1519.8|1519.5|1517.9|1517.6|173
1583197800000|2020-03-03 01:10:00|1518.1|1517.8|1516.2|1515.9|1518.6|1518.3|1515.7|1515.4|156
1583198100000|2020-03-03 01:15:00|1516.3|1516|1514.2|1513.9|1516.8|1516.5|1513.4|1513.1|347
1583198400000|2020-03-03 01:20:00|1514.1|1513.8|1515|1514.7|1515.3|1515|1513.7|1513.4|248
1583198700000|2020-03-03 01:25:00|1515.1|1514.8|1517.3|1517|1517.9|1517.6|1514.9|1514.6|253
1583199000000|2020-03-03 01:30:00|1517.4|1517.1|1516.6|1516.3|1517.9|1517.6|1515.8|1515.5|166
1583199300000|2020-03-03 01:35:00|1516.7|1516.4|1516.5|1516.2|1517.1|1516.8|1515.7|1515.4|199
1583199600000|2020-03-03 01:40:00|1516.6|1516.3|1515.2|1514.9|1516.7|1516.4|1514.4|1514.1|203
1583199900000|2020-03-03 01:45:00|1515.3|1515|1512|1511.7|1515.4|1515.1|1511.7|1511.4|317
1583200200000|2020-03-03 01:50:00|1512.1|1511.8|1512.7|1512.4|1514.1|1513.8|1511.5|1511.2|206
1583200500000|2020-03-03 01:55:00|1512.6|1512.3|1512|1511.7|1513.6|1513.3|1511.6|1511.3|151
1583200800000|2020-03-03 02:00:00|1511.9|1511.6|1513.5|1513.2|1513.8|1513.5|1511.6|1511.3|172
1583201100000|2020-03-03 02:05:00|1513.6|1513.3|1513.7|1513.4|1515.3|1515|1513.4|1513.1|293
1583201400000|2020-03-03 02:10:00|1513.6|1513.3|1512.3|1512|1513.8|1513.5|1511.3|1511|161
1583201700000|2020-03-03 02:15:00|1512.4|1512.1|1512.7|1512.4|1513.5|1513.2|1512.3|1512|132
1583202000000|2020-03-03 02:20:00|1512.8|1512.5|1510.1|1509.8|1512.8|1512.5|1509.2|1508.9|229
1583202300000|2020-03-03 02:25:00|1510|1509.7|1510.8|1510.5|1511.8|1511.5|1508.7|1508.4|250
1583202600000|2020-03-03 02:30:00|1510.9|1510.6|1512.6|1512.3|1513.3|1513|1510.5|1510.2|326
1583202900000|2020-03-03 02:35:00|1512.7|1512.4|1512.8|1512.5|1512.9|1512.6|1511.3|1511|120
1583203200000|2020-03-03 02:40:00|1512.9|1512.6|1511.9|1511.6|1512.9|1512.6|1510.8|1510.5|150
1583203500000|2020-03-03 02:45:00|1512|1511.7|1514|1513.7|1514.5|1514.2|1511.3|1511|312
1583203800000|2020-03-03 02:50:00|1513.9|1513.6|1513.2|1512.9|1514.9|1514.6|1512.8|1512.5|164
1583204100000|2020-03-03 02:55:00|1513.3|1513|1512.1|1511.8|1513.4|1513.1|1510.3|1510|208
1583204400000|2020-03-03 03:00:00|1512.2|1511.9|1513.4|1513.1|1513.9|1513.6|1511.7|1511.4|192
1583204700000|2020-03-03 03:05:00|1513.3|1513|1513.8|1513.5|1514.9|1514.6|1512.7|1512.4|328
1583205000000|2020-03-03 03:10:00|1513.7|1513.4|1513.9|1513.6|1513.9|1513.6|1512.8|1512.5|118
1583205300000|2020-03-03 03:15:00|1514.2|1513.9|1513.4|1513.1|1514.2|1513.9|1513|1512.7|88
1583205600000|2020-03-03 03:20:00|1513.3|1513|1514.6|1514.3|1515.6|1515.3|1513|1512.7|252
1583205900000|2020-03-03 03:25:00|1514.5|1514.2|1516.6|1516.3|1517.4|1517.1|1514|1513.7|216
1583206200000|2020-03-03 03:30:00|1516.5|1516.2|1518.1|1517.8|1518.4|1518.1|1515.7|1515.4|236
1583206500000|2020-03-03 03:35:00|1518|1517.7|1516.3|1516|1518.3|1518|1515.6|1515.3|104
1583206800000|2020-03-03 03:40:00|1516.4|1516.1|1517|1516.7|1517.4|1517.1|1516.1|1515.8|182
1583207100000|2020-03-03 03:45:00|1517.1|1516.8|1516.2|1515.9|1517.3|1517|1515.9|1515.6|88
1583207400000|2020-03-03 03:50:00|1516.3|1516|1516.9|1516.6|1517.5|1517.2|1516.3|1516|132
1583207700000|2020-03-03 03:55:00|1517|1516.7|1515.5|1515.2|1517.4|1517.1|1515.1|1514.8|142
1583208000000|2020-03-03 04:00:00|1515.4|1515.1|1514.3|1514|1515.8|1515.5|1514.1|1513.8|171
1583208300000|2020-03-03 04:05:00|1514.4|1514.1|1514.3|1514|1515.1|1514.8|1512.8|1512.5|288
1583208600000|2020-03-03 04:10:00|1514.2|1513.9|1514.4|1514.1|1514.9|1514.6|1513.9|1513.6|82
1583208900000|2020-03-03 04:15:00|1514.3|1514|1513.8|1513.5|1515.1|1514.8|1513.7|1513.4|136
1583209200000|2020-03-03 04:20:00|1513.7|1513.4|1508.2|1507.9|1514.1|1513.8|1507.8|1507.5|712
1583209500000|2020-03-03 04:25:00|1508.3|1508|1507.4|1507.1|1509.2|1508.9|1507.3|1507|187
1583209800000|2020-03-03 04:30:00|1507.5|1507.2|1504.7|1504.4|1508.3|1508|1504.7|1504.4|414
1583210100000|2020-03-03 04:35:00|1504.6|1504.3|1509|1508.7|1509.7|1509.4|1504.3|1504|267
1583210400000|2020-03-03 04:40:00|1508.9|1508.6|1506|1505.7|1511.7|1511.4|1506|1505.7|267
1583210700000|2020-03-03 04:45:00|1506.1|1505.8|1507.8|1507.5|1507.9|1507.6|1505.8|1505.5|81
1583211000000|2020-03-03 04:50:00|1507.7|1507.4|1508.7|1508.4|1509.4|1509.1|1507.5|1507.2|87
1583211300000|2020-03-03 04:55:00|1508.6|1508.3|1508.7|1508.4|1509.5|1509.2|1508.1|1507.8|84
1583211600000|2020-03-03 05:00:00|1508.8|1508.5|1509.4|1509.1|1511.5|1511.2|1508.6|1508.3|153
1583211900000|2020-03-03 05:05:00|1509.3|1509|1506.7|1506.4|1509.6|1509.3|1506.3|1506|115
1583212200000|2020-03-03 05:10:00|1506.6|1506.3|1507|1506.7|1507.6|1507.3|1506.1|1505.8|170
1583212500000|2020-03-03 05:15:00|1507.1|1506.8|1506.4|1506.1|1507.2|1506.9|1505.4|1505.1|78
1583212800000|2020-03-03 05:20:00|1506.3|1506|1506.6|1506.3|1506.9|1506.6|1505.3|1505|79
1583213100000|2020-03-03 05:25:00|1506.5|1506.2|1506.8|1506.5|1507.6|1507.3|1505.9|1505.6|101
1583213400000|2020-03-03 05:30:00|1506.7|1506.4|1506.8|1506.5|1508.1|1507.8|1504.6|1504.3|204
1583213700000|2020-03-03 05:35:00|1506.9|1506.6|1507.5|1507.2|1508.7|1508.4|1505.9|1505.6|178
1583214000000|2020-03-03 05:40:00|1507.4|1507.1|1507.2|1506.9|1508.2|1507.9|1506.7|1506.4|98
1583214300000|2020-03-03 05:45:00|1507.1|1506.8|1505.8|1505.5|1507.2|1506.9|1505.2|1504.9|97
1583214600000|2020-03-03 05:50:00|1505.9|1505.6|1506|1505.7|1506.2|1505.9|1505.1|1504.8|42
1583214900000|2020-03-03 05:55:00|1506.1|1505.8|1503.9|1503.6|1506.9|1506.6|1503.7|1503.4|104
1583215200000|2020-03-03 06:00:00|1504|1503.7|1500.6|1500.3|1504|1503.7|1500.3|1500|434
1583215500000|2020-03-03 06:05:00|1500.7|1500.4|1499.5|1499.2|1501.8|1501.5|1499.3|1499|247
1583215800000|2020-03-03 06:10:00|1499.4|1499.1|1500.9|1500.6|1501.1|1500.8|1499.2|1498.9|169
1583216100000|2020-03-03 06:15:00|1501|1500.7|1500.2|1499.9|1501|1500.7|1499.4|1499.1|142
1583216400000|2020-03-03 06:20:00|1500.3|1500|1502.3|1502|1503.9|1503.6|1500.2|1499.9|198
1583216700000|2020-03-03 06:25:00|1502.4|1502.1|1505.1|1504.8|1505.4|1505.1|1501.6|1501.3|300
1583217000000|2020-03-03 06:30:00|1505.2|1504.9|1503.3|1503|1506|1505.7|1503.3|1503|146
1583217300000|2020-03-03 06:35:00|1503.2|1502.9|1503.4|1503.1|1503.9|1503.6|1501.9|1501.6|155
1583217600000|2020-03-03 06:40:00|1503.2|1502.9|1504.9|1504.6|1505.7|1505.4|1503.1|1502.8|140
1583217900000|2020-03-03 06:45:00|1505|1504.7|1504.9|1504.6|1505.4|1505.1|1504.4|1504.1|65
1583218200000|2020-03-03 06:50:00|1505|1504.7|1505.5|1505.2|1505.9|1505.6|1504.8|1504.5|96
1583218500000|2020-03-03 06:55:00|1505.6|1505.3|1510.7|1510.4|1511|1510.7|1505.4|1505.1|428
1583218800000|2020-03-03 07:00:00|1510.6|1510.3|1511.3|1511|1512.4|1512.1|1508.9|1508.6|282
1583219100000|2020-03-03 07:05:00|1511.4|1511.1|1510|1509.7|1511.9|1511.6|1508.4|1508.1|118
1583219400000|2020-03-03 07:10:00|1510.1|1509.8|1513|1512.7|1513.6|1513.3|1509.6|1509.3|289
1583219700000|2020-03-03 07:15:00|1513.1|1512.8|1511.4|1511.1|1513.2|1512.9|1510.3|1510|142
1583220000000|2020-03-03 07:20:00|1511.5|1511.2|1511|1510.7|1511.5|1511.2|1510|1509.7|149
1583220300000|2020-03-03 07:25:00|1510.9|1510.6|1511.1|1510.8|1512.4|1512.1|1509.6|1509.3|155
1583220600000|2020-03-03 07:30:00|1511.2|1510.9|1508.2|1507.9|1511.5|1511.2|1507.8|1507.5|152
1583220900000|2020-03-03 07:35:00|1508.1|1507.8|1507.7|1507.4|1509.2|1508.9|1506.4|1506.1|198
1583221200000|2020-03-03 07:40:00|1507.9|1507.6|1508.3|1508|1509.9|1509.6|1507.5|1507.2|698
1583221500000|2020-03-03 07:45:00|1508.4|1508.1|1506.1|1505.8|1508.5|1508.2|1506|1505.7|175
1583221800000|2020-03-03 07:50:00|1506|1505.7|1507.8|1507.5|1508.5|1508.2|1506|1505.7|168
1583222100000|2020-03-03 07:55:00|1507.6|1507.3|1512.1|1511.8|1512.4|1512.1|1507.5|1507.2|251
1583222400000|2020-03-03 08:00:00|1512|1511.7|1511.1|1510.8|1512.6|1512.3|1509.9|1509.6|422
1583222700000|2020-03-03 08:05:00|1511.2|1510.9|1508|1507.7|1511.4|1511.1|1505|1504.7|295
1583223000000|2020-03-03 08:10:00|1507.8|1507.5|1516.6|1516.3|1516.6|1516.3|1507.2|1506.9|507
1583223300000|2020-03-03 08:15:00|1516.5|1516.2|1519.6|1519.3|1520|1519.7|1514.2|1513.9|663
1583223600000|2020-03-03 08:20:00|1519.9|1519.6|1520.2|1519.9|1521.2|1520.9|1518.3|1518|472
1583223900000|2020-03-03 08:25:00|1520.3|1520|1517.7|1517.4|1520.4|1520.1|1517.5|1517.2|205
1583224200000|2020-03-03 08:30:00|1517.9|1517.6|1523|1522.7|1523.2|1522.9|1517.9|1517.6|690
1583224500000|2020-03-03 08:35:00|1522.7|1522.4|1524.7|1524.4|1526|1525.7|1522.1|1521.8|617
1583224800000|2020-03-03 08:40:00|1524.8|1524.5|1524.5|1524.2|1526.5|1526.2|1523.7|1523.4|315
1583225100000|2020-03-03 08:45:00|1524.4|1524.1|1521.8|1521.5|1524.6|1524.3|1521.6|1521.3|336
1583225400000|2020-03-03 08:50:00|1521.7|1521.4|1518.8|1518.5|1522|1521.7|1518.7|1518.4|255
1583225700000|2020-03-03 08:55:00|1518.7|1518.4|1519.6|1519.3|1520.9|1520.6|1518.2|1517.9|218
1583226000000|2020-03-03 09:00:00|1519.5|1519.2|1517|1516.7|1519.5|1519.2|1516.9|1516.6|265
1583226300000|2020-03-03 09:05:00|1517.1|1516.8|1518.6|1518.3|1519.3|1519|1516.2|1515.9|263
1583226600000|2020-03-03 09:10:00|1518.5|1518.2|1521.4|1521.1|1522.2|1521.9|1518.4|1518.1|363
1583226900000|2020-03-03 09:15:00|1521.5|1521.2|1522.2|1521.9|1523.2|1522.9|1520.7|1520.4|178
1583227200000|2020-03-03 09:20:00|1522.3|1522|1519.2|1518.9|1523.1|1522.8|1519|1518.7|155
1583227500000|2020-03-03 09:25:00|1519.3|1519|1519.8|1519.5|1520.2|1519.9|1518.6|1518.3|138
1583227800000|2020-03-03 09:30:00|1519.9|1519.6|1520.9|1520.6|1522.3|1522|1517.8|1517.5|453
1583228100000|2020-03-03 09:35:00|1521|1520.7|1521.8|1521.5|1522.4|1522.1|1519.5|1519.2|259
1583228400000|2020-03-03 09:40:00|1521.7|1521.4|1523.3|1523|1523.8|1523.5|1520.9|1520.6|169
1583228700000|2020-03-03 09:45:00|1523.2|1522.9|1525.5|1525.2|1525.7|1525.4|1522|1521.7|321
1583229000000|2020-03-03 09:50:00|1525.6|1525.3|1524.6|1524.3|1526.1|1525.8|1524|1523.7|308
1583229300000|2020-03-03 09:55:00|1524.5|1524.2|1524.6|1524.3|1525|1524.7|1521.9|1521.6|241
1583229600000|2020-03-03 10:00:00|1524.7|1524.4|1526.6|1526.3|1527|1526.7|1524|1523.7|557
1583229900000|2020-03-03 10:05:00|1526.5|1526.2|1524.6|1524.3|1527.5|1527.2|1523.9|1523.6|651
1583230200000|2020-03-03 10:10:00|1524.4|1524.1|1523.7|1523.4|1525.5|1525.2|1522.6|1522.3|157
1583230500000|2020-03-03 10:15:00|1523.8|1523.5|1525.5|1525.2|1526|1525.7|1523.6|1523.3|180
1583230800000|2020-03-03 10:20:00|1525.3|1525|1525|1524.7|1525.9|1525.6|1523.7|1523.4|115
1583231100000|2020-03-03 10:25:00|1524.9|1524.6|1525|1524.7|1526.2|1525.9|1524|1523.7|127
1583231400000|2020-03-03 10:30:00|1524.9|1524.6|1524.6|1524.3|1526.8|1526.5|1524|1523.7|234
1583231700000|2020-03-03 10:35:00|1524.7|1524.4|1524.6|1524.3|1525.1|1524.8|1523.1|1522.8|195
1583232000000|2020-03-03 10:40:00|1524.7|1524.4|1522.8|1522.5|1524.9|1524.6|1522.7|1522.4|268
1583232300000|2020-03-03 10:45:00|1522.9|1522.6|1523|1522.7|1523.9|1523.6|1522.3|1522|317
1583232600000|2020-03-03 10:50:00|1522.9|1522.6|1523.4|1523.1|1523.7|1523.4|1522|1521.7|328
1583232900000|2020-03-03 10:55:00|1523.5|1523.2|1523.9|1523.6|1524.2|1523.9|1521.8|1521.5|304
1583233200000|2020-03-03 11:00:00|1524|1523.7|1520.6|1520.3|1524|1523.7|1519.8|1519.5|230
1583233500000|2020-03-03 11:05:00|1520.7|1520.4|1517.1|1516.8|1521.2|1520.9|1515.8|1515.5|586
1583233800000|2020-03-03 11:10:00|1517|1516.7|1515.8|1515.5|1517.4|1517.1|1513.6|1513.3|479
1583234100000|2020-03-03 11:15:00|1516|1515.7|1515.5|1515.2|1516|1515.7|1513.7|1513.4|298
1583234400000|2020-03-03 11:20:00|1515.4|1515.1|1513.9|1513.6|1516.5|1516.2|1513.7|1513.4|326
1583234700000|2020-03-03 11:25:00|1514|1513.7|1512.3|1512|1514.2|1513.9|1511.7|1511.4|349
1583235000000|2020-03-03 11:30:00|1512.4|1512.1|1514.6|1514.3|1515.6|1515.3|1512.3|1512|190
1583235300000|2020-03-03 11:35:00|1514.7|1514.4|1513.2|1512.9|1515.4|1515.1|1512.9|1512.6|143
1583235600000|2020-03-03 11:40:00|1513.3|1513|1512.6|1512.3|1513.9|1513.6|1510.6|1510.3|322
1583235900000|2020-03-03 11:45:00|1512.7|1512.4|1511.7|1511.4|1513.7|1513.4|1511|1510.7|152
1583236200000|2020-03-03 11:50:00|1511.8|1511.5|1512|1511.7|1513.1|1512.8|1511.5|1511.2|93
1583236500000|2020-03-03 11:55:00|1512.1|1511.8|1511.8|1511.5|1513.3|1513|1511.1|1510.8|129
1583236800000|2020-03-03 12:00:00|1512|1511.7|1514.8|1514.5|1515.2|1514.9|1512|1511.7|202
1583237100000|2020-03-03 12:05:00|1514.9|1514.6|1516.1|1515.8|1516.1|1515.8|1512.5|1512.2|352
1583237400000|2020-03-03 12:10:00|1516|1515.7|1516.1|1515.8|1517.8|1517.5|1515|1514.7|439
1583237700000|2020-03-03 12:15:00|1516.2|1515.9|1516.3|1516|1516.8|1516.5|1515.2|1514.9|347
1583238000000|2020-03-03 12:20:00|1516.2|1515.9|1516.6|1516.3|1517.1|1516.8|1515|1514.7|266
1583238300000|2020-03-03 12:25:00|1516.5|1516.2|1517.1|1516.8|1517.6|1517.3|1515.2|1514.9|333
1583238600000|2020-03-03 12:30:00|1516.9|1516.6|1517|1516.7|1521.4|1521.1|1515.4|1515.1|835
1583238900000|2020-03-03 12:35:00|1517.1|1516.8|1509.6|1509.3|1517.1|1516.8|1505.5|1505.2|1561
1583239200000|2020-03-03 12:40:00|1508.9|1508.6|1505.7|1505.4|1511.8|1511.5|1504.7|1504.4|1034
1583239500000|2020-03-03 12:45:00|1505.6|1505.3|1505.1|1504.8|1507.1|1506.8|1501.9|1501.6|617
1583239800000|2020-03-03 12:50:00|1505|1504.7|1506.5|1506.2|1508.9|1508.6|1505|1504.7|321
1583240100000|2020-03-03 12:55:00|1506.6|1506.3|1508.3|1508|1510.7|1510.4|1503.4|1503.1|773
1583240400000|2020-03-03 13:00:00|1508.1|1507.8|1501.8|1501.5|1508.1|1507.8|1501.8|1501.5|937
1583240700000|2020-03-03 13:05:00|1501.9|1501.6|1503.6|1503.3|1503.9|1503.6|1499.2|1498.9|788
1583241000000|2020-03-03 13:10:00|1503.5|1503.2|1507.1|1506.8|1507.7|1507.4|1500.5|1500.2|893
1583241300000|2020-03-03 13:15:00|1506.8|1506.5|1507.5|1507.2|1508.4|1508.1|1505.3|1505|721
1583241600000|2020-03-03 13:20:00|1507.4|1507.1|1512.1|1511.8|1512.1|1511.8|1505.9|1505.6|647
1583241900000|2020-03-03 13:25:00|1512|1511.7|1513.3|1513|1514.9|1514.6|1511|1510.7|962
1583242200000|2020-03-03 13:30:00|1513.2|1512.9|1513|1512.7|1513.8|1513.5|1511.3|1511|601
1583242500000|2020-03-03 13:35:00|1513.1|1512.8|1508.5|1508.2|1514.7|1514.4|1508|1507.7|964
1583242800000|2020-03-03 13:40:00|1508.3|1508|1508.3|1508|1509.4|1509.1|1506.5|1506.2|861
1583243100000|2020-03-03 13:45:00|1508.2|1507.9|1508.3|1508|1508.8|1508.5|1505.2|1504.9|673
1583243400000|2020-03-03 13:50:00|1508.5|1508.2|1509.2|1508.9|1511.3|1511|1508.5|1508.2|826
1583243700000|2020-03-03 13:55:00|1509.1|1508.8|1511.2|1510.9|1512|1511.7|1507.8|1507.5|707
1583244000000|2020-03-03 14:00:00|1511.1|1510.8|1512.4|1512.1|1513.2|1512.9|1509|1508.7|751
1583244300000|2020-03-03 14:05:00|1512.6|1512.3|1511.9|1511.6|1514.2|1513.9|1511.6|1511.3|1170
1583244600000|2020-03-03 14:10:00|1512|1511.7|1512.5|1512.2|1512.9|1512.6|1509.7|1509.4|1077
1583244900000|2020-03-03 14:15:00|1512.6|1512.3|1515.7|1515.4|1516.6|1516.3|1512.3|1512|767
1583245200000|2020-03-03 14:20:00|1515.6|1515.3|1518.3|1518|1518.3|1518|1515.2|1514.9|698
1583245500000|2020-03-03 14:25:00|1518.5|1518.2|1518.7|1518.4|1519.9|1519.6|1516.2|1515.9|929
1583245800000|2020-03-03 14:30:00|1518.3|1518|1512|1511.7|1518.6|1518.3|1506.9|1506.6|8655
1583246100000|2020-03-03 14:35:00|1512.1|1511.8|1510.9|1510.6|1512.2|1511.9|1505.8|1505.5|4851
1583246400000|2020-03-03 14:40:00|1511|1510.7|1513.8|1513.5|1516.3|1516|1510.6|1510.3|3561
1583246700000|2020-03-03 14:45:00|1513.7|1513.4|1514.5|1514.2|1515.3|1515|1508.9|1508.6|4525
1583247000000|2020-03-03 14:50:00|1514.4|1514.1|1507.9|1507.6|1514.4|1514.1|1506|1505.7|5803
1583247300000|2020-03-03 14:55:00|1507.8|1507.5|1511.2|1510.9|1513.1|1512.8|1505.8|1505.5|6069
1583247600000|2020-03-03 15:00:00|1511|1510.7|1545.5|1545.2|1549.5|1549.2|1510.5|1510.2|12305
1583247900000|2020-03-03 15:05:00|1546.1|1545.8|1536.1|1535.8|1548.5|1548.2|1533.5|1533.2|5766
1583248200000|2020-03-03 15:10:00|1536.4|1536.1|1522.6|1522.3|1538.8|1538.5|1522.1|1521.8|5092
1583248500000|2020-03-03 15:15:00|1522.4|1522.1|1518.2|1517.9|1522.4|1522.1|1514.5|1514.2|5404
1583248800000|2020-03-03 15:20:00|1518.1|1517.8|1527.6|1527.3|1528.4|1528.1|1516.8|1516.5|5744
1583249100000|2020-03-03 15:25:00|1527.7|1527.4|1522.7|1522.4|1529|1528.7|1522|1521.7|3199
1583249400000|2020-03-03 15:30:00|1522.8|1522.5|1520.9|1520.6|1527.9|1527.6|1520.1|1519.8|2161
1583249700000|2020-03-03 15:35:00|1521|1520.7|1526.2|1525.9|1528.7|1528.4|1520.5|1520.2|2389
1583250000000|2020-03-03 15:40:00|1526.1|1525.8|1530.7|1530.4|1532|1531.7|1525.6|1525.3|3592
1583250300000|2020-03-03 15:45:00|1530.6|1530.3|1522.5|1522.2|1532.2|1531.9|1521.9|1521.6|2911
1583250600000|2020-03-03 15:50:00|1522.6|1522.3|1521.8|1521.5|1524.9|1524.6|1519.2|1518.9|2003
1583250900000|2020-03-03 15:55:00|1521.5|1521.2|1528.3|1528|1529.4|1529.1|1520.5|1520.2|2820
1583251200000|2020-03-03 16:00:00|1527.9|1527.6|1522|1521.7|1529.9|1529.6|1520.4|1520.1|2405
1583251500000|2020-03-03 16:05:00|1521.9|1521.6|1514.1|1513.8|1522|1521.7|1513.4|1513.1|3458
1583251800000|2020-03-03 16:10:00|1514|1513.7|1505.8|1505.5|1514.4|1514.1|1505.2|1504.9|4444
1583252100000|2020-03-03 16:15:00|1506|1505.7|1507.3|1507|1513.3|1513|1506|1505.7|2333
1583252400000|2020-03-03 16:20:00|1507|1506.7|1500.3|1500|1510.6|1510.3|1499.8|1499.5|4323
1583252700000|2020-03-03 16:25:00|1500.6|1500.3|1498.2|1497.9|1504.1|1503.8|1495.9|1495.6|4399
1583253000000|2020-03-03 16:30:00|1498.1|1497.8|1502.7|1502.4|1502.8|1502.5|1496.7|1496.4|2783
1583253300000|2020-03-03 16:35:00|1502.8|1502.5|1507.9|1507.6|1508.2|1507.9|1500.3|1500|2468
1583253600000|2020-03-03 16:40:00|1508.1|1507.8|1506.6|1506.3|1510.1|1509.8|1503.8|1503.5|1678
1583253900000|2020-03-03 16:45:00|1506.4|1506.1|1499.4|1499.1|1507.9|1507.6|1499.1|1498.8|1650
1583254200000|2020-03-03 16:50:00|1499.3|1499|1510.3|1510|1511.6|1511.3|1499.2|1498.9|1857
1583254500000|2020-03-03 16:55:00|1510.4|1510.1|1513|1512.7|1513.5|1513.2|1508.4|1508.1|854
1583254800000|2020-03-03 17:00:00|1512.8|1512.5|1514.4|1514.1|1514.5|1514.2|1510|1509.7|991
1583255100000|2020-03-03 17:05:00|1514.3|1514|1517.3|1517|1518.2|1517.9|1513.2|1512.9|1603
1583255400000|2020-03-03 17:10:00|1517.4|1517.1|1509.6|1509.3|1517.6|1517.3|1509.4|1509.1|1620
1583255700000|2020-03-03 17:15:00|1509.7|1509.4|1508.8|1508.5|1511|1510.7|1507.2|1506.9|1182
1583256000000|2020-03-03 17:20:00|1508.9|1508.6|1512.3|1512|1512.6|1512.3|1507.3|1507|855
1583256300000|2020-03-03 17:25:00|1512.4|1512.1|1507.5|1507.2|1513.9|1513.6|1505.9|1505.6|1308
1583256600000|2020-03-03 17:30:00|1507.6|1507.3|1505.4|1505.1|1508.5|1508.2|1503.6|1503.3|1280
1583256900000|2020-03-03 17:35:00|1505.3|1505|1509.4|1509.1|1509.5|1509.2|1504.5|1504.2|853
1583257200000|2020-03-03 17:40:00|1509.2|1508.9|1505.9|1505.6|1509.9|1509.6|1504.6|1504.3|1258
1583257500000|2020-03-03 17:45:00|1505.8|1505.5|1513.3|1513|1514.5|1514.2|1505.6|1505.3|1992
1583257800000|2020-03-03 17:50:00|1513.4|1513.1|1507.2|1506.9|1513.5|1513.2|1506.9|1506.6|851
1583258100000|2020-03-03 17:55:00|1507.1|1506.8|1505.3|1505|1508|1507.7|1504.2|1503.9|2095
1583258400000|2020-03-03 18:00:00|1505.2|1504.9|1502.2|1501.9|1505.2|1504.9|1500.1|1499.8|2313
1583258700000|2020-03-03 18:05:00|1502.3|1502|1501.7|1501.4|1503.7|1503.4|1500.3|1500|2069
1583259000000|2020-03-03 18:10:00|1501.8|1501.5|1499|1498.7|1503.3|1503|1498.1|1497.8|1888
1583259300000|2020-03-03 18:15:00|1498.9|1498.6|1494.5|1494.2|1500.6|1500.3|1493.5|1493.2|3700
1583259600000|2020-03-03 18:20:00|1494.4|1494.1|1493.7|1493.4|1498|1497.7|1491.5|1491.2|2164
1583259900000|2020-03-03 18:25:00|1493.8|1493.5|1494.3|1494|1494.8|1494.5|1488.8|1488.5|2249
1583260200000|2020-03-03 18:30:00|1493.8|1493.5|1496.5|1496.2|1497.6|1497.3|1489.5|1489.2|1705
1583260500000|2020-03-03 18:35:00|1496.4|1496.1|1494.9|1494.6|1498.3|1498|1493.3|1493|2068
1583260800000|2020-03-03 18:40:00|1494.8|1494.5|1485.4|1485.1|1495.6|1495.3|1485|1484.7|1836
1583261100000|2020-03-03 18:45:00|1485.3|1485|1484.5|1484.2|1488.6|1488.3|1484.1|1483.8|1344
1583261400000|2020-03-03 18:50:00|1484.7|1484.4|1484.6|1484.3|1487.1|1486.8|1483.1|1482.8|958
1583261700000|2020-03-03 18:55:00|1484.8|1484.5|1482.5|1482.2|1486.9|1486.6|1481.9|1481.6|1105
1583262000000|2020-03-03 19:00:00|1482.3|1482|1479.4|1479.1|1485.6|1485.3|1477.9|1477.6|1557
1583262300000|2020-03-03 19:05:00|1479.7|1479.4|1471.5|1471.2|1479.9|1479.6|1471.1|1470.8|3067
1583262600000|2020-03-03 19:10:00|1471.4|1471.1|1482.5|1482.2|1482.8|1482.5|1470.9|1470.6|2879
1583262900000|2020-03-03 19:15:00|1482.4|1482.1|1472.7|1472.4|1482.8|1482.5|1472.3|1472|1712
1583263200000|2020-03-03 19:20:00|1472.8|1472.5|1473.2|1472.9|1478.5|1478.2|1471.1|1470.8|1612
1583263500000|2020-03-03 19:25:00|1473.4|1473.1|1484.5|1484.2|1485.2|1484.9|1472.5|1472.2|2283
1583263800000|2020-03-03 19:30:00|1484.4|1484.1|1487.1|1486.8|1487.7|1487.4|1481.8|1481.5|1546
1583264100000|2020-03-03 19:35:00|1487|1486.7|1478.7|1478.4|1487.2|1486.9|1478.3|1478|1415
1583264400000|2020-03-03 19:40:00|1478.6|1478.3|1478.5|1478.2|1481.1|1480.8|1475.8|1475.5|1270
1583264700000|2020-03-03 19:45:00|1478.3|1478|1488.5|1488.2|1488.6|1488.3|1478|1477.7|1775
1583265000000|2020-03-03 19:50:00|1488.4|1488.1|1490.7|1490.4|1491.5|1491.2|1484.1|1483.8|1729
1583265300000|2020-03-03 19:55:00|1490.8|1490.5|1490.9|1490.6|1492.1|1491.8|1488|1487.7|1630
1583265600000|2020-03-03 20:00:00|1491.2|1490.9|1496|1495.7|1496.3|1496|1488.3|1488|1725
1583265900000|2020-03-03 20:05:00|1495.9|1495.6|1492.4|1492.1|1495.9|1495.6|1490.2|1489.9|1495
1583266200000|2020-03-03 20:10:00|1492.5|1492.2|1498|1497.7|1499.6|1499.3|1489.7|1489.4|3195
1583266500000|2020-03-03 20:15:00|1498.1|1497.8|1499.8|1499.5|1501.2|1500.9|1494.7|1494.4|1422
1583266800000|2020-03-03 20:20:00|1499.9|1499.6|1486.9|1486.6|1500.5|1500.2|1486.3|1486|1943
1583267100000|2020-03-03 20:25:00|1487|1486.7|1499.9|1499.6|1500.3|1500|1486.7|1486.4|2197
1583267400000|2020-03-03 20:30:00|1499.8|1499.5|1491.7|1491.4|1499.8|1499.5|1488.1|1487.8|2522
1583267700000|2020-03-03 20:35:00|1491.6|1491.3|1482.6|1482.3|1493.2|1492.9|1481.1|1480.8|2569
1583268000000|2020-03-03 20:40:00|1482.5|1482.2|1492.8|1492.5|1493.8|1493.5|1481.2|1480.9|3007
1583268300000|2020-03-03 20:45:00|1492.7|1492.4|1487.5|1487.2|1496.4|1496.1|1487.4|1487.1|4049
1583268600000|2020-03-03 20:50:00|1487.2|1486.9|1489.6|1489.3|1489.6|1489.3|1481.9|1481.6|5600
1583268900000|2020-03-03 20:55:00|1489.5|1489.2|1485.4|1485.1|1493.1|1492.8|1482.3|1482|11403
1583269200000|2020-03-03 21:00:00|1485.3|1485|1490.3|1490|1490.8|1490.5|1484.6|1484.3|5337
1583269500000|2020-03-03 21:05:00|1490.4|1490.1|1491.9|1491.6|1492.4|1492.1|1490.1|1489.8|3146
1583269800000|2020-03-03 21:10:00|1491.7|1491.4|1479|1478.2|1491.8|1491.5|1478.4|1477.8|5846
1583270100000|2020-03-03 21:15:00|1479.2|1478.4|1480.6|1479.8|1480.6|1479.8|1478.7|1477.9|5
1583270400000|2020-03-03 21:20:00|1480.3|1479.5|1479.9|1479.1|1480.3|1479.5|1479.5|1478.7|0
1583270700000|2020-03-03 21:25:00|1479.8|1479|1480.8|1480|1480.9|1480.1|1479.7|1478.9|0
1583271000000|2020-03-03 21:30:00|1480.7|1479.9|1481.4|1481.1|1482.6|1482.3|1478|1477.7|747
1583271300000|2020-03-03 21:35:00|1481.2|1480.9|1480.4|1480.1|1481.5|1481.2|1479.8|1479.5|259
1583271600000|2020-03-03 21:40:00|1480.6|1480.3|1479.6|1479.3|1480.7|1480.4|1478.8|1478.5|209
1583271900000|2020-03-03 21:45:00|1479.7|1479.4|1477.2|1476.9|1479.7|1479.4|1477.1|1476.8|522
1583272200000|2020-03-03 21:50:00|1477.6|1477.3|1476.2|1475.9|1477.7|1477.4|1476|1475.7|449
1583272500000|2020-03-03 21:55:00|1476.3|1476|1476.8|1476|1478|1477.7|1476.3|1475.9|130
1583272800000|2020-03-03 22:00:00|1476.9|1476.1|1476.4|1475.6|1477.7|1476.9|1476.4|1475.6|0
1583273100000|2020-03-03 22:05:00|1476.5|1475.7|1476.1|1475.3|1476.5|1475.7|1475.8|1475|0
1583273400000|2020-03-03 22:10:00|1476.3|1475.5|1476.2|1475.4|1476.5|1475.7|1476.2|1475.4|0
1583273700000|2020-03-03 22:15:00|1476.3|1475.5|1476.1|1475.3|1476.3|1475.5|1475.8|1475|0
1583274000000|2020-03-03 22:20:00|1476|1475.2|1476.5|1475.7|1476.5|1475.7|1475.8|1475|0
1583274300000|2020-03-03 22:25:00|1476.6|1475.8|1476.6|1475.8|1476.6|1475.8|1476.5|1475.7|0
1583274600000|2020-03-03 22:30:00|1476.5|1475.7|1476.4|1475.6|1476.6|1475.8|1476.4|1475.6|0
1583274900000|2020-03-03 22:35:00|1476.5|1475.7|1476|1475.2|1476.5|1475.7|1475.7|1474.9|0
1583275200000|2020-03-03 22:40:00|1475.8|1475|1475.9|1475.1|1476|1475.2|1475.8|1475|0
1583275500000|2020-03-03 22:45:00|1475.8|1475|1475.8|1475|1476.2|1475.4|1475.8|1475|0
1583275800000|2020-03-03 22:50:00|1475.9|1475.1|1475.9|1475.1|1475.9|1475.1|1475.5|1474.7|0
1583276100000|2020-03-03 22:55:00|1475.7|1474.9|1475.8|1475|1476|1475.2|1475.5|1474.7|0
1583276400000|2020-03-03 23:00:00|1476.8|1476.5|1474.7|1474.4|1480.3|1480|1471.9|1471.6|425
1583276700000|2020-03-03 23:05:00|1475.3|1475|1473.7|1473.4|1475.9|1475.6|1471.1|1470.8|235
1583277000000|2020-03-03 23:10:00|1473.8|1473.5|1473.3|1473|1474.8|1474.5|1471.6|1471.3|82
1583277300000|2020-03-03 23:15:00|1473.1|1472.8|1475.1|1474.8|1475.1|1474.8|1471.4|1471.1|75
1583277600000|2020-03-03 23:20:00|1475.2|1474.9|1477.9|1477.6|1478.1|1477.8|1475.1|1474.8|182
1583277900000|2020-03-03 23:25:00|1478|1477.7|1477.7|1477.4|1479.7|1479.4|1477.2|1476.9|179
1583278200000|2020-03-03 23:30:00|1477.6|1477.3|1475.5|1475.2|1477.9|1477.6|1475.5|1475.2|283
1583278500000|2020-03-03 23:35:00|1475.2|1474.9|1475.9|1475.6|1476.4|1476.1|1474|1473.7|158
1583278800000|2020-03-03 23:40:00|1475.8|1475.5|1476.2|1475.9|1478.1|1477.8|1475.2|1474.9|140
1583279100000|2020-03-03 23:45:00|1476.1|1475.8|1477.8|1477.5|1479.6|1479.3|1474.7|1474.4|163
1583279400000|2020-03-03 23:50:00|1477.7|1477.4|1476.9|1476.6|1477.7|1477.4|1475.7|1475.4|74
1583279700000|2020-03-03 23:55:00|1477.1|1476.8|1478.2|1477.9|1478.7|1478.4|1476.4|1476.1|71
1583280000000|2020-03-04 00:00:00|1478.1|1477.8|1479.1|1478.8|1480.4|1480.1|1477.4|1477.1|112
1583280300000|2020-03-04 00:05:00|1479.2|1478.9|1486.7|1486.4|1488.1|1487.8|1479.2|1478.9|714
1583280600000|2020-03-04 00:10:00|1486.6|1486.3|1486|1485.7|1487.6|1487.3|1483.8|1483.5|404
1583280900000|2020-03-04 00:15:00|1485.9|1485.6|1488.3|1488|1489.5|1489.2|1485.4|1485.1|426
1583281200000|2020-03-04 00:20:00|1488.2|1487.9|1488.1|1487.8|1489.8|1489.5|1487.5|1487.2|181
1583281500000|2020-03-04 00:25:00|1488|1487.7|1486.7|1486.4|1488.6|1488.3|1485.8|1485.5|138
1583281800000|2020-03-04 00:30:00|1487|1486.7|1491.8|1491.5|1492.5|1492.2|1487|1486.7|542
1583282100000|2020-03-04 00:35:00|1491.6|1491.3|1491.7|1491.4|1493.9|1493.6|1490.6|1490.3|331
1583282400000|2020-03-04 00:40:00|1491.8|1491.5|1493.4|1493.1|1494.1|1493.8|1491.8|1491.5|274
1583282700000|2020-03-04 00:45:00|1493.3|1493|1489.9|1489.6|1493.5|1493.2|1489.6|1489.3|123
1583283000000|2020-03-04 00:50:00|1490|1489.7|1492|1491.7|1492.3|1492|1489.2|1488.9|92
1583283300000|2020-03-04 00:55:00|1491.9|1491.6|1492.4|1492.1|1493.5|1493.2|1491|1490.7|150
1583283600000|2020-03-04 01:00:00|1492.5|1492.2|1495|1494.7|1496.6|1496.3|1492.5|1492.2|511
1583283900000|2020-03-04 01:05:00|1494.9|1494.6|1493.7|1493.4|1495.4|1495.1|1493.4|1493.1|88
1583284200000|2020-03-04 01:10:00|1493.6|1493.3|1495.6|1495.3|1496|1495.7|1493.5|1493.2|114
1583284500000|2020-03-04 01:15:00|1495.4|1495.1|1494.4|1494.1|1495.4|1495.1|1493.3|1493|115
1583284800000|2020-03-04 01:20:00|1494.3|1494|1494.1|1493.8|1494.8|1494.5|1493.5|1493.2|101
1583285100000|2020-03-04 01:25:00|1494.2|1493.9|1495.2|1494.9|1495.2|1494.9|1493.7|1493.4|126
1583285400000|2020-03-04 01:30:00|1495.3|1495|1493.8|1493.5|1496.3|1496|1492.7|1492.4|322
1583285700000|2020-03-04 01:35:00|1493.9|1493.6|1493|1492.7|1494.7|1494.4|1492.9|1492.6|210
1583286000000|2020-03-04 01:40:00|1493.1|1492.8|1492.8|1492.5|1494|1493.7|1492.1|1491.8|182
1583286300000|2020-03-04 01:45:00|1492.7|1492.4|1491.5|1491.2|1493.2|1492.9|1490.3|1490|482
1583286600000|2020-03-04 01:50:00|1491.2|1490.9|1492.9|1492.6|1493.7|1493.4|1491|1490.7|176
1583286900000|2020-03-04 01:55:00|1493|1492.7|1493.2|1492.9|1494.1|1493.8|1492.3|1492|146
1583287200000|2020-03-04 02:00:00|1493|1492.7|1491.8|1491.5|1493|1492.7|1491.1|1490.8|136
1583287500000|2020-03-04 02:05:00|1491.9|1491.6|1492.2|1491.9|1493.5|1493.2|1491.9|1491.6|185
1583287800000|2020-03-04 02:10:00|1492.3|1492|1491|1490.7|1493.9|1493.6|1491|1490.7|183
1583288100000|2020-03-04 02:15:00|1491.1|1490.8|1492.4|1492.1|1493.1|1492.8|1490.9|1490.6|164
1583288400000|2020-03-04 02:20:00|1492.5|1492.2|1494.6|1494.3|1495.7|1495.4|1492.1|1491.8|259
1583288700000|2020-03-04 02:25:00|1494.7|1494.4|1495.8|1495.5|1496.3|1496|1494.4|1494.1|171
1583289000000|2020-03-04 02:30:00|1495.7|1495.4|1496.8|1496.5|1496.8|1496.5|1494.1|1493.8|158
1583289300000|2020-03-04 02:35:00|1496.7|1496.4|1495.4|1495.1|1497|1496.7|1495.3|1495|124
1583289600000|2020-03-04 02:40:00|1495.5|1495.2|1497.8|1497.5|1498.8|1498.5|1495.4|1495.1|216
1583289900000|2020-03-04 02:45:00|1497.9|1497.6|1498.4|1498.1|1499.7|1499.4|1497.8|1497.5|366
1583290200000|2020-03-04 02:50:00|1498.6|1498.3|1497.5|1497.2|1498.6|1498.3|1496.4|1496.1|103
1583290500000|2020-03-04 02:55:00|1497.6|1497.3|1499.3|1499|1499.9|1499.6|1496.9|1496.6|173
1583290800000|2020-03-04 03:00:00|1499.6|1499.3|1499.6|1499.3|1500.1|1499.8|1498.3|1498|185
1583291100000|2020-03-04 03:05:00|1499.7|1499.4|1501.6|1501.3|1501.6|1501.3|1499.3|1499|183
1583291400000|2020-03-04 03:10:00|1501.7|1501.4|1501.2|1500.9|1502.1|1501.8|1500.5|1500.2|162
1583291700000|2020-03-04 03:15:00|1501.1|1500.8|1501.9|1501.6|1503.1|1502.8|1500.7|1500.4|257
1583292000000|2020-03-04 03:20:00|1501.8|1501.5|1500.4|1500.1|1501.9|1501.6|1500|1499.7|192
1583292300000|2020-03-04 03:25:00|1500.5|1500.2|1501.1|1500.8|1501.7|1501.4|1500.4|1500.1|198
1583292600000|2020-03-04 03:30:00|1501|1500.7|1500.7|1500.4|1502.1|1501.8|1500.5|1500.2|293
1583292900000|2020-03-04 03:35:00|1500.8|1500.5|1499.9|1499.6|1501.1|1500.8|1499.4|1499.1|201
1583293200000|2020-03-04 03:40:00|1500|1499.7|1499.7|1499.4|1500.7|1500.4|1499.7|1499.4|220
1583293500000|2020-03-04 03:45:00|1499.6|1499.3|1499|1498.7|1499.9|1499.6|1498.6|1498.3|184
1583293800000|2020-03-04 03:50:00|1498.9|1498.6|1498.1|1497.8|1499.1|1498.8|1498.1|1497.8|135
1583294100000|2020-03-04 03:55:00|1498.2|1497.9|1499.2|1498.9|1499.5|1499.2|1498.1|1497.8|84
1583294400000|2020-03-04 04:00:00|1499|1498.7|1497.3|1497|1499.3|1499|1496.2|1495.9|371
1583294700000|2020-03-04 04:05:00|1497.2|1496.9|1496.1|1495.8|1497.6|1497.3|1495.7|1495.4|241
1583295000000|2020-03-04 04:10:00|1496|1495.7|1496.7|1496.4|1497.3|1497|1495.5|1495.2|182
1583295300000|2020-03-04 04:15:00|1496.8|1496.5|1497.2|1496.9|1497.3|1497|1496.1|1495.8|136
1583295600000|2020-03-04 04:20:00|1497.1|1496.8|1496.3|1496|1497.3|1497|1496.2|1495.9|110
1583295900000|2020-03-04 04:25:00|1496.2|1495.9|1496.2|1495.9|1496.4|1496.1|1494.7|1494.4|346
1583296200000|2020-03-04 04:30:00|1496.3|1496|1497.1|1496.8|1497.3|1497|1495.1|1494.8|236
1583296500000|2020-03-04 04:35:00|1497|1496.7|1497.7|1497.4|1497.9|1497.6|1495.5|1495.2|162
1583296800000|2020-03-04 04:40:00|1497.8|1497.5|1497.2|1496.9|1497.8|1497.5|1496.6|1496.3|161
1583297100000|2020-03-04 04:45:00|1497.3|1497|1495.8|1495.5|1497.7|1497.4|1495.8|1495.5|122
1583297400000|2020-03-04 04:50:00|1495.9|1495.6|1496.3|1496|1496.7|1496.4|1495.7|1495.4|79
1583297700000|2020-03-04 04:55:00|1496.2|1495.9|1496.9|1496.6|1496.9|1496.6|1495.5|1495.2|178
1583298000000|2020-03-04 05:00:00|1496.8|1496.5|1496.9|1496.6|1497.1|1496.8|1495.6|1495.3|109
1583298300000|2020-03-04 05:05:00|1497|1496.7|1497|1496.7|1498.2|1497.9|1496.8|1496.5|59
1583298600000|2020-03-04 05:10:00|1497.1|1496.8|1496.9|1496.6|1497.5|1497.2|1496.7|1496.4|35
1583298900000|2020-03-04 05:15:00|1497|1496.7|1497.1|1496.8|1497.3|1497|1496.7|1496.4|54
1583299200000|2020-03-04 05:20:00|1497|1496.7|1497.6|1497.3|1497.9|1497.6|1496.8|1496.5|29
1583299500000|2020-03-04 05:25:00|1497.5|1497.2|1498.1|1497.8|1499.3|1499|1497.5|1497.2|131
1583299800000|2020-03-04 05:30:00|1498|1497.7|1497|1496.7|1498.5|1498.2|1497|1496.7|120
1583300100000|2020-03-04 05:35:00|1496.9|1496.6|1497.5|1497.2|1498|1497.7|1496.9|1496.6|31
1583300400000|2020-03-04 05:40:00|1497.3|1497|1498.4|1498.1|1498.6|1498.3|1497.1|1496.8|53
1583300700000|2020-03-04 05:45:00|1498.2|1497.9|1500.8|1500.5|1501.6|1501.3|1498|1497.7|268
1583301000000|2020-03-04 05:50:00|1500.7|1500.4|1501.1|1500.8|1501.6|1501.3|1500.4|1500.1|38
1583301300000|2020-03-04 05:55:00|1501|1500.7|1499.5|1499.2|1501.2|1500.9|1499.5|1499.2|50
1583301600000|2020-03-04 06:00:00|1499.6|1499.3|1498.3|1498|1500|1499.7|1497.8|1497.5|114
1583301900000|2020-03-04 06:05:00|1498.4|1498.1|1501.3|1501|1501.7|1501.4|1497.8|1497.5|235
1583302200000|2020-03-04 06:10:00|1501.4|1501.1|1501.2|1500.9|1502.1|1501.8|1500.4|1500.1|64
1583302500000|2020-03-04 06:15:00|1501.1|1500.8|1501.9|1501.6|1502.8|1502.5|1501.1|1500.8|82
1583302800000|2020-03-04 06:20:00|1501.8|1501.5|1501.1|1500.8|1502.1|1501.8|1500.5|1500.2|29
1583303100000|2020-03-04 06:25:00|1501|1500.7|1499.8|1499.5|1501.3|1501|1499.1|1498.8|64
1583303400000|2020-03-04 06:30:00|1499.9|1499.6|1500|1499.7|1500.2|1499.9|1499|1498.7|73
1583303700000|2020-03-04 06:35:00|1499.9|1499.6|1497.2|1496.9|1500.1|1499.8|1497|1496.7|224
1583304000000|2020-03-04 06:40:00|1497.1|1496.8|1497.8|1497.5|1498.4|1498.1|1496.7|1496.4|137
1583304300000|2020-03-04 06:45:00|1497.9|1497.6|1497.8|1497.5|1499|1498.7|1497.8|1497.5|34
1583304600000|2020-03-04 06:50:00|1497.9|1497.6|1498.2|1497.9|1498.6|1498.3|1497.2|1496.9|62
1583304900000|2020-03-04 06:55:00|1498.3|1498|1498.1|1497.8|1498.5|1498.2|1497.4|1497.1|41
1583305200000|2020-03-04 07:00:00|1497.8|1497.5|1501.3|1501|1501.5|1501.2|1497.8|1497.5|295
1583305500000|2020-03-04 07:05:00|1501.4|1501.1|1502.9|1502.6|1504.2|1503.9|1500.3|1500|335
1583305800000|2020-03-04 07:10:00|1503|1502.7|1503.4|1503.1|1504.5|1504.2|1501.9|1501.6|251
1583306100000|2020-03-04 07:15:00|1503.6|1503.3|1503.3|1503|1504.4|1504.1|1502.7|1502.4|157
1583306400000|2020-03-04 07:20:00|1503.4|1503.1|1501.1|1500.8|1503.4|1503.1|1500.9|1500.6|88
1583306700000|2020-03-04 07:25:00|1501.4|1501.1|1501.5|1501.2|1502|1501.7|1500.6|1500.3|54
1583307000000|2020-03-04 07:30:00|1501.4|1501.1|1501.7|1501.4|1502.2|1501.9|1499.9|1499.6|71
1583307300000|2020-03-04 07:35:00|1501.8|1501.5|1502|1501.7|1503|1502.7|1501.4|1501.1|65
1583307600000|2020-03-04 07:40:00|1501.9|1501.6|1503.2|1502.9|1503.3|1503|1501.6|1501.3|153
1583307900000|2020-03-04 07:45:00|1503|1502.7|1502.8|1502.5|1504|1503.7|1502.2|1501.9|84
1583308200000|2020-03-04 07:50:00|1502.7|1502.4|1503.4|1503.1|1503.7|1503.4|1502.1|1501.8|84
1583308500000|2020-03-04 07:55:00|1503.5|1503.2|1502.4|1502.1|1503.5|1503.2|1501.7|1501.4|91
1583308800000|2020-03-04 08:00:00|1502.3|1502|1498.8|1498.5|1502.3|1502|1498.5|1498.2|439
1583309100000|2020-03-04 08:05:00|1498.9|1498.6|1497.9|1497.6|1500.8|1500.5|1497.4|1497.1|276
1583309400000|2020-03-04 08:10:00|1497.8|1497.5|1498|1497.7|1498.4|1498.1|1495.9|1495.6|386
1583309700000|2020-03-04 08:15:00|1497.9|1497.6|1499.6|1499.3|1499.7|1499.4|1497.1|1496.8|287
1583310000000|2020-03-04 08:20:00|1499.5|1499.2|1498.9|1498.6|1501|1500.7|1498.1|1497.8|218
1583310300000|2020-03-04 08:25:00|1498.2|1497.9|1499.9|1499.6|1499.9|1499.6|1496.4|1496.1|247
1583310600000|2020-03-04 08:30:00|1499.7|1499.4|1501.8|1501.5|1502|1501.7|1499.1|1498.8|221
1583310900000|2020-03-04 08:35:00|1501.9|1501.6|1503.5|1503.2|1503.8|1503.5|1501.2|1500.9|243
1583311200000|2020-03-04 08:40:00|1503.4|1503.1|1503|1502.7|1503.5|1503.2|1501.6|1501.3|205
1583311500000|2020-03-04 08:45:00|1503.1|1502.8|1503.9|1503.6|1504.1|1503.8|1502|1501.7|172
1583311800000|2020-03-04 08:50:00|1504.1|1503.8|1504.8|1504.5|1505|1504.7|1503.9|1503.6|187
1583312100000|2020-03-04 08:55:00|1504.7|1504.4|1504.1|1503.8|1504.9|1504.6|1503.6|1503.3|101
1583312400000|2020-03-04 09:00:00|1504.3|1504|1506.2|1505.9|1507|1506.7|1504.2|1503.9|413
1583312700000|2020-03-04 09:05:00|1506.3|1506|1503.8|1503.5|1507.3|1507|1503.2|1502.9|368
1583313000000|2020-03-04 09:10:00|1503.9|1503.6|1504|1503.7|1504.9|1504.6|1502.9|1502.6|176
1583313300000|2020-03-04 09:15:00|1504.1|1503.8|1505.3|1505|1505.7|1505.4|1503.5|1503.2|203
1583313600000|2020-03-04 09:20:00|1505.2|1504.9|1505.6|1505.3|1506.1|1505.8|1504.6|1504.3|282
1583313900000|2020-03-04 09:25:00|1505.8|1505.5|1506.6|1506.3|1507.4|1507.1|1505.7|1505.4|252
1583314200000|2020-03-04 09:30:00|1506.7|1506.4|1506.1|1505.8|1507.5|1507.2|1505.1|1504.8|195
1583314500000|2020-03-04 09:35:00|1506|1505.7|1507.7|1507.4|1509.6|1509.3|1505.7|1505.4|273
1583314800000|2020-03-04 09:40:00|1507.8|1507.5|1507.9|1507.6|1510|1509.7|1507.3|1507|253
1583315100000|2020-03-04 09:45:00|1507.7|1507.4|1508.6|1508.3|1510.5|1510.2|1507.2|1506.9|245
1583315400000|2020-03-04 09:50:00|1508.7|1508.4|1507.1|1506.8|1509.6|1509.3|1506.5|1506.2|116
1583315700000|2020-03-04 09:55:00|1507.2|1506.9|1508|1507.7|1509.1|1508.8|1506.8|1506.5|119
1583316000000|2020-03-04 10:00:00|1508.1|1507.8|1508.5|1508.2|1508.9|1508.6|1506.7|1506.4|160
1583316300000|2020-03-04 10:05:00|1508.6|1508.3|1508.7|1508.4|1508.9|1508.6|1506.6|1506.3|249
1583316600000|2020-03-04 10:10:00|1508.6|1508.3|1510.2|1509.9|1510.5|1510.2|1508.4|1508.1|231
1583316900000|2020-03-04 10:15:00|1510.1|1509.8|1509.2|1508.9|1510.5|1510.2|1509.1|1508.8|141
1583317200000|2020-03-04 10:20:00|1509.5|1509.2|1510.3|1510|1510.3|1510|1507.7|1507.4|402
1583317500000|2020-03-04 10:25:00|1510.2|1509.9|1509.8|1509.5|1510.9|1510.6|1509.7|1509.4|177
1583317800000|2020-03-04 10:30:00|1509.9|1509.6|1509.6|1509.3|1510.4|1510.1|1508.7|1508.4|177
1583318100000|2020-03-04 10:35:00|1509.7|1509.4|1509.6|1509.3|1509.8|1509.5|1508.3|1508|134
1583318400000|2020-03-04 10:40:00|1509.7|1509.4|1509.7|1509.4|1510.5|1510.2|1508.7|1508.4|114
1583318700000|2020-03-04 10:45:00|1509.8|1509.5|1508.9|1508.6|1510|1509.7|1508.3|1508|89
1583319000000|2020-03-04 10:50:00|1508.8|1508.5|1508.2|1507.9|1509.4|1509.1|1508.2|1507.9|105
1583319300000|2020-03-04 10:55:00|1508.3|1508|1507.4|1507.1|1508.3|1508|1506.9|1506.6|207
1583319600000|2020-03-04 11:00:00|1507.3|1507|1507|1506.7|1508|1507.7|1506.4|1506.1|176
1583319900000|2020-03-04 11:05:00|1507.2|1506.9|1506.6|1506.3|1507.7|1507.4|1506.1|1505.8|107
1583320200000|2020-03-04 11:10:00|1506.5|1506.2|1506.1|1505.8|1507.1|1506.8|1506.1|1505.8|91
1583320500000|2020-03-04 11:15:00|1506|1505.7|1505.6|1505.3|1506.6|1506.3|1505|1504.7|120
1583320800000|2020-03-04 11:20:00|1505.9|1505.6|1507.6|1507.3|1507.8|1507.5|1505.8|1505.5|121
1583321100000|2020-03-04 11:25:00|1507.7|1507.4|1507.6|1507.3|1507.9|1507.6|1506.1|1505.8|150
1583321400000|2020-03-04 11:30:00|1507.7|1507.4|1508.7|1508.4|1509.2|1508.9|1507.5|1507.2|124
1583321700000|2020-03-04 11:35:00|1508.8|1508.5|1508.5|1508.2|1509.7|1509.4|1507.9|1507.6|106
1583322000000|2020-03-04 11:40:00|1508.4|1508.1|1509.5|1509.2|1510.2|1509.9|1508.4|1508.1|105
1583322300000|2020-03-04 11:45:00|1509.6|1509.3|1508.7|1508.4|1510.2|1509.9|1508.1|1507.8|149
1583322600000|2020-03-04 11:50:00|1508.8|1508.5|1509.6|1509.3|1510.5|1510.2|1508.8|1508.5|116
1583322900000|2020-03-04 11:55:00|1509.7|1509.4|1509.9|1509.6|1510.1|1509.8|1509.1|1508.8|116
1583323200000|2020-03-04 12:00:00|1510|1509.7|1508.4|1508.1|1510|1509.7|1506.7|1506.4|405
1583323500000|2020-03-04 12:05:00|1508.6|1508.3|1512.4|1512.1|1512.9|1512.6|1508.3|1508|758
1583323800000|2020-03-04 12:10:00|1512.5|1512.2|1512.2|1511.9|1513.8|1513.5|1511.7|1511.4|205
1583324100000|2020-03-04 12:15:00|1512.3|1512|1513.3|1513|1513.5|1513.2|1511.1|1510.8|253
1583324400000|2020-03-04 12:20:00|1513.2|1512.9|1513.2|1512.9|1514.6|1514.3|1513|1512.7|192
1583324700000|2020-03-04 12:25:00|1513.1|1512.8|1513.5|1513.2|1513.8|1513.5|1512|1511.7|189
1583325000000|2020-03-04 12:30:00|1513.7|1513.4|1515.4|1515.1|1515.5|1515.2|1513.6|1513.3|251
1583325300000|2020-03-04 12:35:00|1515.3|1515|1515.5|1515.2|1516.1|1515.8|1514.9|1514.6|242
1583325600000|2020-03-04 12:40:00|1515.6|1515.3|1513.4|1513.1|1515.6|1515.3|1512.5|1512.2|252
1583325900000|2020-03-04 12:45:00|1513.5|1513.2|1513|1512.7|1515|1514.7|1512.5|1512.2|274
1583326200000|2020-03-04 12:50:00|1512.9|1512.6|1511.9|1511.6|1513.3|1513|1511.7|1511.4|162
1583326500000|2020-03-04 12:55:00|1511.8|1511.5|1509|1508.7|1512.2|1511.9|1508.9|1508.6|317
1583326800000|2020-03-04 13:00:00|1509.1|1508.8|1507.6|1507.3|1509.8|1509.5|1507.4|1507.1|346
1583327100000|2020-03-04 13:05:00|1507.7|1507.4|1503.5|1503.2|1507.7|1507.4|1503.2|1502.9|594
1583327400000|2020-03-04 13:10:00|1503.4|1503.1|1503.7|1503.4|1505.2|1504.9|1501.6|1501.3|422
1583327700000|2020-03-04 13:15:00|1503.6|1503.3|1504.8|1504.5|1506.8|1506.5|1503.1|1502.8|501
1583328000000|2020-03-04 13:20:00|1504.9|1504.6|1508.3|1508|1509.3|1509|1504.5|1504.2|343
1583328300000|2020-03-04 13:25:00|1508.2|1507.9|1507|1506.7|1510.3|1510|1506.5|1506.2|453
1583328600000|2020-03-04 13:30:00|1506.9|1506.6|1507|1506.7|1508.3|1508|1505.4|1505.1|277
1583328900000|2020-03-04 13:35:00|1506.9|1506.6|1506|1505.7|1507.5|1507.2|1504.4|1504.1|317
1583329200000|2020-03-04 13:40:00|1506.1|1505.8|1508.3|1508|1508.3|1508|1506.1|1505.8|195
1583329500000|2020-03-04 13:45:00|1508.4|1508.1|1508.9|1508.6|1510.6|1510.3|1508.4|1508.1|360
1583329800000|2020-03-04 13:50:00|1509|1508.7|1507.5|1507.2|1510.2|1509.9|1506.4|1506.1|352
1583330100000|2020-03-04 13:55:00|1507.4|1507.1|1507.3|1507|1509.3|1509|1507|1506.7|249
1583330400000|2020-03-04 14:00:00|1507.2|1506.9|1504.5|1504.2|1508|1507.7|1504.3|1504|438
1583330700000|2020-03-04 14:05:00|1504.4|1504.1|1507.2|1506.9|1507.5|1507.2|1504.3|1504|343
1583331000000|2020-03-04 14:10:00|1507.1|1506.8|1508.8|1508.5|1509.8|1509.5|1506.6|1506.3|262
1583331300000|2020-03-04 14:15:00|1508.9|1508.6|1508.2|1507.9|1509.4|1509.1|1506.8|1506.5|533
1583331600000|2020-03-04 14:20:00|1508.1|1507.8|1508.5|1508.2|1508.7|1508.4|1506.8|1506.5|421
1583331900000|2020-03-04 14:25:00|1508.4|1508.1|1508.8|1508.5|1509.8|1509.5|1508.2|1507.9|577
1583332200000|2020-03-04 14:30:00|1508.7|1508.4|1510.8|1510.5|1514.8|1514.5|1507.7|1507.4|7101
1583332500000|2020-03-04 14:35:00|1511|1510.7|1504.3|1504|1511.5|1511.2|1502|1501.7|5140
1583332800000|2020-03-04 14:40:00|1504.4|1504.1|1505.6|1505.3|1507.5|1507.2|1502.1|1501.8|2709
1583333100000|2020-03-04 14:45:00|1505.7|1505.4|1502.4|1502.1|1507.5|1507.2|1502.1|1501.8|3443
1583333400000|2020-03-04 14:50:00|1502.6|1502.3|1498.2|1497.9|1505.1|1504.8|1498.2|1497.9|3356
1583333700000|2020-03-04 14:55:00|1498.3|1498|1499.4|1499.1|1500.8|1500.5|1495.5|1495.2|2806
1583334000000|2020-03-04 15:00:00|1500.3|1500|1497.7|1497.4|1501.9|1501.6|1496.1|1495.8|4316
1583334300000|2020-03-04 15:05:00|1497.6|1497.3|1499.6|1499.3|1500.8|1500.5|1493.3|1493|4581
1583334600000|2020-03-04 15:10:00|1499.5|1499.2|1505.7|1505.4|1506.2|1505.9|1497.9|1497.6|2701
1583334900000|2020-03-04 15:15:00|1505.8|1505.5|1510.9|1510.6|1511|1510.7|1504.3|1504|2062
1583335200000|2020-03-04 15:20:00|1511|1510.7|1512.3|1512|1514.7|1514.4|1508.5|1508.2|2631
1583335500000|2020-03-04 15:25:00|1512.5|1512.2|1510.8|1510.5|1513.7|1513.4|1510.1|1509.8|2369
1583335800000|2020-03-04 15:30:00|1511.3|1511|1504.7|1504.4|1511.3|1511|1504.1|1503.8|2308
1583336100000|2020-03-04 15:35:00|1504.9|1504.6|1500.2|1499.9|1507.4|1507.1|1498.2|1497.9|3536
1583336400000|2020-03-04 15:40:00|1500.1|1499.8|1501.5|1501.2|1501.6|1501.3|1495.6|1495.3|4083
1583336700000|2020-03-04 15:45:00|1501.4|1501.1|1500.1|1499.8|1501.8|1501.5|1497.1|1496.8|3986
1583337000000|2020-03-04 15:50:00|1500.3|1500|1497|1496.7|1501.7|1501.4|1497|1496.7|2288
1583337300000|2020-03-04 15:55:00|1497.1|1496.8|1495.1|1494.8|1498.2|1497.9|1494.1|1493.8|2333
1583337600000|2020-03-04 16:00:00|1495.6|1495.3|1497.8|1497.5|1501.6|1501.3|1495.1|1494.8|2847
1583337900000|2020-03-04 16:05:00|1497.9|1497.6|1497.4|1497.1|1501.7|1501.4|1494.9|1494.6|2717
1583338200000|2020-03-04 16:10:00|1497.3|1497|1498.2|1497.9|1499.2|1498.9|1496.2|1495.9|2087
1583338500000|2020-03-04 16:15:00|1498.4|1498.1|1496.9|1496.6|1499.6|1499.3|1494.8|1494.5|2538
1583338800000|2020-03-04 16:20:00|1497.1|1496.8|1497.5|1497.2|1498|1497.7|1492.9|1492.6|2814
1583339100000|2020-03-04 16:25:00|1497.6|1497.3|1500.3|1500|1500.3|1500|1496|1495.7|2073
1583339400000|2020-03-04 16:30:00|1500.5|1500.2|1501|1500.7|1502|1501.7|1497.7|1497.4|3113
1583339700000|2020-03-04 16:35:00|1501.1|1500.8|1496.6|1496.3|1501.8|1501.5|1496.1|1495.8|2896
1583340000000|2020-03-04 16:40:00|1496.8|1496.5|1498.1|1497.8|1498.3|1498|1493.9|1493.6|2467
1583340300000|2020-03-04 16:45:00|1498.2|1497.9|1494.9|1494.6|1499.7|1499.4|1494.8|1494.5|1907
1583340600000|2020-03-04 16:50:00|1494.7|1494.4|1494.9|1494.6|1497.7|1497.4|1494.1|1493.8|1457
1583340900000|2020-03-04 16:55:00|1494.7|1494.4|1497.7|1497.4|1499.8|1499.5|1493.3|1493|1361
1583341200000|2020-03-04 17:00:00|1497.6|1497.3|1500.1|1499.8|1501|1500.7|1497.5|1497.2|1060
1583341500000|2020-03-04 17:05:00|1500|1499.7|1498.2|1497.9|1500.7|1500.4|1496.2|1495.9|1519
1583341800000|2020-03-04 17:10:00|1498.3|1498|1499.9|1499.6|1500.5|1500.2|1497.3|1497|1432
1583342100000|2020-03-04 17:15:00|1500.1|1499.8|1500|1499.7|1501.8|1501.5|1499|1498.7|1458
1583342400000|2020-03-04 17:20:00|1500.1|1499.8|1500.6|1500.3|1501.7|1501.4|1499.1|1498.8|1289
1583342700000|2020-03-04 17:25:00|1500.9|1500.6|1506.2|1505.9|1506.9|1506.6|1500.5|1500.2|1163
1583343000000|2020-03-04 17:30:00|1506.1|1505.8|1507.4|1507.1|1508.2|1507.9|1505.8|1505.5|1203
1583343300000|2020-03-04 17:35:00|1507.6|1507.3|1505.9|1505.6|1509.4|1509.1|1505.9|1505.6|1430
1583343600000|2020-03-04 17:40:00|1506|1505.7|1505.2|1504.9|1506.6|1506.3|1503.5|1503.2|1137
1583343900000|2020-03-04 17:45:00|1505.1|1504.8|1509.7|1509.4|1509.7|1509.4|1505|1504.7|896
1583344200000|2020-03-04 17:50:00|1509.6|1509.3|1511.7|1511.4|1511.8|1511.5|1508.7|1508.4|822
1583344500000|2020-03-04 17:55:00|1511.8|1511.5|1513.3|1513|1513.6|1513.3|1510.8|1510.5|1237
1583344800000|2020-03-04 18:00:00|1513.4|1513.1|1513.9|1513.6|1514.2|1513.9|1511.7|1511.4|1470
1583345100000|2020-03-04 18:05:00|1514|1513.7|1515.4|1515.1|1515.6|1515.3|1513.4|1513.1|2135
1583345400000|2020-03-04 18:10:00|1515.3|1515|1514.6|1514.3|1515.4|1515.1|1512.6|1512.3|1111
1583345700000|2020-03-04 18:15:00|1514.7|1514.4|1517.8|1517.5|1517.8|1517.5|1514|1513.7|1706
1583346000000|2020-03-04 18:20:00|1517.7|1517.4|1518.8|1518.5|1518.8|1518.5|1516.6|1516.3|1527
1583346300000|2020-03-04 18:25:00|1518.7|1518.4|1518.5|1518.2|1519.8|1519.5|1517.8|1517.5|1545
1583346600000|2020-03-04 18:30:00|1518.7|1518.4|1520.3|1520|1520.4|1520.1|1518.2|1517.9|1094
1583346900000|2020-03-04 18:35:00|1520.4|1520.1|1518.1|1517.8|1521.1|1520.8|1517.3|1517|1784
1583347200000|2020-03-04 18:40:00|1518.3|1518|1519.3|1519|1519.7|1519.4|1517|1516.7|1798
1583347500000|2020-03-04 18:45:00|1519.4|1519.1|1520.3|1520|1521.1|1520.8|1518.4|1518.1|1772
1583347800000|2020-03-04 18:50:00|1520.6|1520.3|1521.4|1521.1|1521.8|1521.5|1520.1|1519.8|1004
1583348100000|2020-03-04 18:55:00|1521.7|1521.4|1519.2|1518.9|1521.7|1521.4|1518.2|1517.9|1044
1583348400000|2020-03-04 19:00:00|1519.1|1518.8|1516.2|1515.9|1520.6|1520.3|1515.4|1515.1|2143
1583348700000|2020-03-04 19:05:00|1516.1|1515.8|1517.4|1517.1|1518|1517.7|1514.6|1514.3|1174
1583349000000|2020-03-04 19:10:00|1517.3|1517|1515|1514.7|1518.7|1518.4|1515|1514.7|1444
1583349300000|2020-03-04 19:15:00|1515.1|1514.8|1518.8|1518.5|1519.7|1519.4|1514.8|1514.5|1273
1583349600000|2020-03-04 19:20:00|1518.9|1518.6|1519.9|1519.6|1520.5|1520.2|1517.7|1517.4|1059
1583349900000|2020-03-04 19:25:00|1520|1519.7|1521.8|1521.5|1523|1522.7|1520|1519.7|1642
1583350200000|2020-03-04 19:30:00|1521.9|1521.6|1521.7|1521.4|1523.4|1523.1|1521.4|1521.1|1560
1583350500000|2020-03-04 19:35:00|1521.6|1521.3|1519.8|1519.5|1522.4|1522.1|1518.6|1518.3|1628
1583350800000|2020-03-04 19:40:00|1519.9|1519.6|1520.9|1520.6|1521.3|1521|1518.1|1517.8|1643
1583351100000|2020-03-04 19:45:00|1520.8|1520.5|1519.4|1519.1|1520.9|1520.6|1518.4|1518.1|1390
1583351400000|2020-03-04 19:50:00|1519.5|1519.2|1519.4|1519.1|1521.2|1520.9|1517.8|1517.5|2104
1583351700000|2020-03-04 19:55:00|1519.3|1519|1521.2|1520.9|1522.8|1522.5|1518.9|1518.6|1275
1583352000000|2020-03-04 20:00:00|1520.9|1520.6|1521.6|1521.3|1522.1|1521.8|1520.3|1520|1033
1583352300000|2020-03-04 20:05:00|1521.4|1521.1|1521.1|1520.8|1522.5|1522.2|1519.2|1518.9|1311
1583352600000|2020-03-04 20:10:00|1521.3|1521|1522.6|1522.3|1523.7|1523.4|1520.5|1520.2|1664
1583352900000|2020-03-04 20:15:00|1522.7|1522.4|1522.1|1521.8|1523.1|1522.8|1521|1520.7|786
1583353200000|2020-03-04 20:20:00|1521.8|1521.5|1525.3|1525|1525.7|1525.4|1521.8|1521.5|1226
1583353500000|2020-03-04 20:25:00|1525.1|1524.8|1527.5|1527.2|1527.5|1527.2|1525.1|1524.8|1732
1583353800000|2020-03-04 20:30:00|1527.6|1527.3|1529.3|1529|1529.5|1529.2|1527.1|1526.8|2731
1583354100000|2020-03-04 20:35:00|1529.4|1529.1|1529.5|1529.2|1529.9|1529.6|1527.5|1527.2|2612
1583354400000|2020-03-04 20:40:00|1529.4|1529.1|1524.7|1524.4|1529.6|1529.3|1523.8|1523.5|2342
1583354700000|2020-03-04 20:45:00|1524.3|1524|1523.5|1523.2|1525.7|1525.4|1522.3|1522|2310
1583355000000|2020-03-04 20:50:00|1523.3|1523|1529.3|1529|1529.7|1529.4|1523.3|1523|4820
1583355300000|2020-03-04 20:55:00|1529.4|1529.1|1528.9|1528.6|1531.1|1530.8|1528.5|1528.2|13721
1583355600000|2020-03-04 21:00:00|1528.7|1528.4|1523.7|1523.4|1529.9|1529.6|1523.3|1523|6673
1583355900000|2020-03-04 21:05:00|1523.8|1523.5|1523.2|1522.9|1525.3|1525|1523.2|1522.9|1854
1583356200000|2020-03-04 21:10:00|1523.1|1522.8|1522.8|1522|1524.5|1524.2|1522.4|1522|1175
1583356500000|2020-03-04 21:15:00|1523.1|1522.3|1523.8|1523|1524.2|1523.4|1523|1522.2|0
1583356800000|2020-03-04 21:20:00|1523.9|1523.1|1523.1|1522.3|1524|1523.2|1523|1522.2|0
1583357100000|2020-03-04 21:25:00|1523|1522.2|1522.6|1521.8|1523.1|1522.3|1522.6|1521.8|0
1583357400000|2020-03-04 21:30:00|1522.1|1521.6|1521.4|1521.1|1522.4|1522.1|1520.8|1520.5|284
1583357700000|2020-03-04 21:35:00|1521.3|1521|1521.6|1521.3|1522.2|1521.9|1521.1|1520.8|113
1583358000000|2020-03-04 21:40:00|1521.5|1521.2|1521.8|1521.5|1522|1521.7|1521.1|1520.8|87
1583358300000|2020-03-04 21:45:00|1521.7|1521.4|1521.5|1521.2|1522.3|1522|1521.3|1521|146
1583358600000|2020-03-04 21:50:00|1521.4|1521.1|1521.8|1521.5|1522|1521.7|1520.5|1520.2|287
1583358900000|2020-03-04 21:55:00|1521.7|1521.4|1523.8|1523|1523.8|1523.4|1521.7|1521.4|408
1583359200000|2020-03-04 22:00:00|1523.9|1523.1|1524.4|1523.6|1524.4|1523.6|1523.6|1522.8|0
1583359500000|2020-03-04 22:05:00|1524.3|1523.5|1524.5|1523.7|1524.8|1524|1524.3|1523.5|0
1583359800000|2020-03-04 22:10:00|1524.4|1523.6|1524.7|1523.9|1525|1524.2|1524.3|1523.5|0
1583360100000|2020-03-04 22:15:00|1524.8|1524|1524.7|1523.9|1524.9|1524.1|1524.6|1523.8|0
1583360400000|2020-03-04 22:20:00|1524.8|1524|1524.5|1523.7|1524.9|1524.1|1524.5|1523.7|0
1583360700000|2020-03-04 22:25:00|1524.4|1523.6|1523.9|1523.1|1524.4|1523.6|1523.9|1523.1|0
1583361000000|2020-03-04 22:30:00|1524|1523.2|1524.5|1523.7|1524.6|1523.8|1523.8|1523|0
1583361300000|2020-03-04 22:35:00|1524.3|1523.5|1524.2|1523.4|1524.5|1523.7|1524.2|1523.4|0
1583361600000|2020-03-04 22:40:00|1524.3|1523.5|1524.2|1523.4|1524.3|1523.5|1524|1523.2|0
1583361900000|2020-03-04 22:45:00|1524.1|1523.3|1524.3|1523.5|1524.4|1523.6|1524.1|1523.3|0
1583362200000|2020-03-04 22:50:00|1524.4|1523.6|1524.1|1523.3|1524.4|1523.6|1523.9|1523.1|0
1583362500000|2020-03-04 22:55:00|1524|1523.2|1523.6|1522.8|1524|1523.2|1523.4|1522.6|0
1583362800000|2020-03-04 23:00:00|1522.5|1522.2|1523.4|1523.1|1524.2|1523.9|1521.7|1521.4|284
1583363100000|2020-03-04 23:05:00|1523.5|1523.2|1520.5|1520.2|1523.5|1523.2|1519.9|1519.6|271
1583363400000|2020-03-04 23:10:00|1520.6|1520.3|1520.2|1519.9|1521|1520.7|1519.1|1518.8|96
1583363700000|2020-03-04 23:15:00|1520.1|1519.8|1521.2|1520.9|1521.3|1521|1519.4|1519.1|55
1583364000000|2020-03-04 23:20:00|1521.1|1520.8|1520.5|1520.2|1521.2|1520.9|1520.1|1519.8|52
1583364300000|2020-03-04 23:25:00|1520.4|1520.1|1519|1518.7|1520.6|1520.3|1518.9|1518.6|108
1583364600000|2020-03-04 23:30:00|1518.9|1518.6|1518.3|1518|1520.9|1520.6|1517.9|1517.6|193
1583364900000|2020-03-04 23:35:00|1518.4|1518.1|1517.9|1517.6|1519.7|1519.4|1517.7|1517.4|211
1583365200000|2020-03-04 23:40:00|1518|1517.7|1518.1|1517.8|1518.6|1518.3|1517.1|1516.8|97
1583365500000|2020-03-04 23:45:00|1518|1517.7|1518.5|1518.2|1519.3|1519|1517.3|1517|172
1583365800000|2020-03-04 23:50:00|1518.4|1518.1|1520.6|1520.3|1520.6|1520.3|1518.4|1518.1|137
1583366100000|2020-03-04 23:55:00|1520.7|1520.4|1521.4|1521.1|1521.7|1521.4|1520.3|1520|115
1583366400000|2020-03-05 00:00:00|1521.6|1521.3|1517.7|1517.4|1521.6|1521.3|1517.2|1516.9|309
1583366700000|2020-03-05 00:05:00|1517.6|1517.3|1516.4|1516.1|1517.7|1517.4|1516.1|1515.8|293
1583367000000|2020-03-05 00:10:00|1516.6|1516.3|1517.2|1516.9|1517.5|1517.2|1516|1515.7|164
1583367300000|2020-03-05 00:15:00|1517.1|1516.8|1518.2|1517.9|1518.6|1518.3|1516.8|1516.5|157
1583367600000|2020-03-05 00:20:00|1518.1|1517.8|1516.8|1516.5|1518.6|1518.3|1516.5|1516.2|95
1583367900000|2020-03-05 00:25:00|1516.6|1516.3|1518.7|1518.4|1519.4|1519.1|1516.6|1516.3|106
1583368200000|2020-03-05 00:30:00|1518.6|1518.3|1519.9|1519.6|1520|1519.7|1517.6|1517.3|92
1583368500000|2020-03-05 00:35:00|1520|1519.7|1520.1|1519.8|1520.8|1520.5|1519|1518.7|75
1583368800000|2020-03-05 00:40:00|1520.2|1519.9|1520.5|1520.2|1521.1|1520.8|1519.6|1519.3|38
1583369100000|2020-03-05 00:45:00|1520.6|1520.3|1521|1520.7|1521.4|1521.1|1519.7|1519.4|248
1583369400000|2020-03-05 00:50:00|1520.8|1520.5|1518.8|1518.5|1520.9|1520.6|1517.9|1517.6|111
1583369700000|2020-03-05 00:55:00|1518.7|1518.4|1519|1518.7|1520|1519.7|1518.2|1517.9|87
1583370000000|2020-03-05 01:00:00|1519.1|1518.8|1519.2|1518.9|1520.2|1519.9|1518.6|1518.3|68
1583370300000|2020-03-05 01:05:00|1519.1|1518.8|1516.6|1516.3|1519.2|1518.9|1516.4|1516.1|137
1583370600000|2020-03-05 01:10:00|1516.7|1516.4|1516|1515.7|1517.3|1517|1515.9|1515.6|77
1583370900000|2020-03-05 01:15:00|1516.1|1515.8|1515.2|1514.9|1516.8|1516.5|1515.2|1514.9|118
1583371200000|2020-03-05 01:20:00|1515.3|1515|1515.3|1515|1516.2|1515.9|1515|1514.7|109
1583371500000|2020-03-05 01:25:00|1515.2|1514.9|1515.6|1515.3|1515.9|1515.6|1514.6|1514.3|148
1583371800000|2020-03-05 01:30:00|1515.7|1515.4|1515|1514.7|1515.9|1515.6|1514.4|1514.1|154
1583372100000|2020-03-05 01:35:00|1515.1|1514.8|1516.5|1516.2|1516.6|1516.3|1515.1|1514.8|99
1583372400000|2020-03-05 01:40:00|1516.4|1516.1|1515.4|1515.1|1516.7|1516.4|1515.2|1514.9|75
1583372700000|2020-03-05 01:45:00|1515.3|1515|1513.7|1513.4|1515.3|1515|1512.9|1512.6|320
1583373000000|2020-03-05 01:50:00|1513.8|1513.5|1514.4|1514.1|1514.4|1514.1|1512.9|1512.6|96
1583373300000|2020-03-05 01:55:00|1514.3|1514|1514.2|1513.9|1514.7|1514.4|1513.5|1513.2|91
1583373600000|2020-03-05 02:00:00|1514.3|1514|1514.8|1514.5|1515|1514.7|1513.7|1513.4|95
1583373900000|2020-03-05 02:05:00|1514.7|1514.4|1513.2|1512.9|1514.9|1514.6|1512.9|1512.6|83
1583374200000|2020-03-05 02:10:00|1513.1|1512.8|1513.6|1513.3|1513.6|1513.3|1512.8|1512.5|55
1583374500000|2020-03-05 02:15:00|1513.5|1513.2|1512.4|1512.1|1513.6|1513.3|1512|1511.7|249
1583374800000|2020-03-05 02:20:00|1512.3|1512|1512.7|1512.4|1512.9|1512.6|1512.1|1511.8|88
1583375100000|2020-03-05 02:25:00|1512.8|1512.5|1513.1|1512.8|1513.2|1512.9|1512.4|1512.1|257
1583375400000|2020-03-05 02:30:00|1513.2|1512.9|1514.5|1514.2|1514.6|1514.3|1512.9|1512.6|117
1583375700000|2020-03-05 02:35:00|1514.4|1514.1|1513.8|1513.5|1514.5|1514.2|1513.5|1513.2|122
1583376000000|2020-03-05 02:40:00|1513.9|1513.6|1514.1|1513.8|1514.3|1514|1512.9|1512.6|105
1583376300000|2020-03-05 02:45:00|1514|1513.7|1516.1|1515.8|1516.4|1516.1|1514|1513.7|120
1583376600000|2020-03-05 02:50:00|1516.2|1515.9|1515.2|1514.9|1516.2|1515.9|1514.9|1514.6|104
1583376900000|2020-03-05 02:55:00|1515.1|1514.8|1516.5|1516.2|1516.6|1516.3|1514.4|1514.1|91
1583377200000|2020-03-05 03:00:00|1516.6|1516.3|1515.4|1515.1|1517|1516.7|1515.1|1514.8|109
1583377500000|2020-03-05 03:05:00|1515.3|1515|1513.8|1513.5|1515.6|1515.3|1513.7|1513.4|250
1583377800000|2020-03-05 03:10:00|1513.9|1513.6|1513.9|1513.6|1514.6|1514.3|1513.4|1513.1|179
1583378100000|2020-03-05 03:15:00|1513.8|1513.5|1513.9|1513.6|1514.9|1514.6|1513.7|1513.4|77
1583378400000|2020-03-05 03:20:00|1514|1513.7|1514.6|1514.3|1515.6|1515.3|1513.5|1513.2|72
1583378700000|2020-03-05 03:25:00|1514.7|1514.4|1513.9|1513.6|1514.8|1514.5|1513.3|1513|40
1583379000000|2020-03-05 03:30:00|1513.8|1513.5|1513.4|1513.1|1514.5|1514.2|1513|1512.7|81
1583379300000|2020-03-05 03:35:00|1513.3|1513|1512.5|1512.2|1513.4|1513.1|1511.8|1511.5|102
1583379600000|2020-03-05 03:40:00|1512.6|1512.3|1511.5|1511.2|1513.1|1512.8|1510.8|1510.5|133
1583379900000|2020-03-05 03:45:00|1511.4|1511.1|1510.7|1510.4|1511.8|1511.5|1510.5|1510.2|102
1583380200000|2020-03-05 03:50:00|1510.8|1510.5|1511|1510.7|1511.6|1511.3|1510.3|1510|64
1583380500000|2020-03-05 03:55:00|1510.9|1510.6|1510.4|1510.1|1511.3|1511|1510.3|1510|51
1583380800000|2020-03-05 04:00:00|1510.5|1510.2|1512|1511.7|1512.2|1511.9|1510.4|1510.1|47
1583381100000|2020-03-05 04:05:00|1511.9|1511.6|1511.9|1511.6|1512|1511.7|1511.3|1511|12
1583381400000|2020-03-05 04:10:00|1511.8|1511.5|1511.6|1511.3|1512.3|1512|1511.2|1510.9|36
1583381700000|2020-03-05 04:15:00|1511.5|1511.2|1511.1|1510.8|1511.8|1511.5|1510.5|1510.2|79
1583382000000|2020-03-05 04:20:00|1511.2|1510.9|1512.4|1512.1|1512.6|1512.3|1510.9|1510.6|69
1583382300000|2020-03-05 04:25:00|1512.5|1512.2|1512.2|1511.9|1512.7|1512.4|1512|1511.7|51
1583382600000|2020-03-05 04:30:00|1512.1|1511.8|1512|1511.7|1512.6|1512.3|1511.9|1511.6|21
1583382900000|2020-03-05 04:35:00|1511.9|1511.6|1512.1|1511.8|1512.6|1512.3|1511.7|1511.4|14
1583383200000|2020-03-05 04:40:00|1512|1511.7|1511|1510.7|1512|1511.7|1510.7|1510.4|73
1583383500000|2020-03-05 04:45:00|1511.1|1510.8|1511.9|1511.6|1511.9|1511.6|1511|1510.7|48
1583383800000|2020-03-05 04:50:00|1511.8|1511.5|1512.1|1511.8|1512.2|1511.9|1511.2|1510.9|31
1583384100000|2020-03-05 04:55:00|1512.2|1511.9|1511.8|1511.5|1512.2|1511.9|1511.7|1511.4|28
1583384400000|2020-03-05 05:00:00|1511.9|1511.6|1513|1512.7|1513.3|1513|1511.9|1511.6|108
1583384700000|2020-03-05 05:05:00|1512.9|1512.6|1513.3|1513|1513.5|1513.2|1512.6|1512.3|111
1583385000000|2020-03-05 05:10:00|1513.2|1512.9|1514.9|1514.6|1515.4|1515.1|1513|1512.7|161
1583385300000|2020-03-05 05:15:00|1514.8|1514.5|1514.9|1514.6|1515.1|1514.8|1514.1|1513.8|110
1583385600000|2020-03-05 05:20:00|1514.8|1514.5|1514.4|1514.1|1514.9|1514.6|1513.9|1513.6|42
1583385900000|2020-03-05 05:25:00|1514.5|1514.2|1516|1515.7|1516.2|1515.9|1514|1513.7|132
1583386200000|2020-03-05 05:30:00|1516.1|1515.8|1516.6|1516.3|1516.6|1516.3|1515.2|1514.9|82
1583386500000|2020-03-05 05:35:00|1516.5|1516.2|1517.5|1517.2|1517.5|1517.2|1515.8|1515.5|142
1583386800000|2020-03-05 05:40:00|1517.4|1517.1|1516.5|1516.2|1517.5|1517.2|1516.2|1515.9|46
1583387100000|2020-03-05 05:45:00|1516.6|1516.3|1517.2|1516.9|1517.5|1517.2|1516.1|1515.8|48
1583387400000|2020-03-05 05:50:00|1517.3|1517|1517.7|1517.4|1517.8|1517.5|1516.8|1516.5|66
1583387700000|2020-03-05 05:55:00|1517.6|1517.3|1517.4|1517.1|1518.6|1518.3|1516.9|1516.6|126
1583388000000|2020-03-05 06:00:00|1517.1|1516.8|1516.7|1516.4|1517.4|1517.1|1516.4|1516.1|104
1583388300000|2020-03-05 06:05:00|1516.8|1516.5|1516.5|1516.2|1517.3|1517|1516.3|1516|72
1583388600000|2020-03-05 06:10:00|1516.6|1516.3|1515.6|1515.3|1516.6|1516.3|1515.3|1515|67
1583388900000|2020-03-05 06:15:00|1515.7|1515.4|1516.3|1516|1516.8|1516.5|1514.8|1514.5|91
1583389200000|2020-03-05 06:20:00|1516.2|1515.9|1514.7|1514.4|1516.3|1516|1514.5|1514.2|31
1583389500000|2020-03-05 06:25:00|1514.8|1514.5|1514.7|1514.4|1515.4|1515.1|1514.5|1514.2|39
1583389800000|2020-03-05 06:30:00|1514.6|1514.3|1515.5|1515.2|1515.9|1515.6|1513.8|1513.5|78
1583390100000|2020-03-05 06:35:00|1515.6|1515.3|1515.1|1514.8|1516.4|1516.1|1514.4|1514.1|78
1583390400000|2020-03-05 06:40:00|1515.2|1514.9|1515.8|1515.5|1515.9|1515.6|1515.1|1514.8|55
1583390700000|2020-03-05 06:45:00|1515.7|1515.4|1514.3|1514|1515.7|1515.4|1514|1513.7|41
1583391000000|2020-03-05 06:50:00|1514.4|1514.1|1514.2|1513.9|1514.9|1514.6|1513.4|1513.1|71
1583391300000|2020-03-05 06:55:00|1514.1|1513.8|1512.6|1512.3|1514.1|1513.8|1512|1511.7|105
1583391600000|2020-03-05 07:00:00|1512.4|1512.1|1512.4|1512.1|1512.9|1512.6|1511.5|1511.2|240
1583391900000|2020-03-05 07:05:00|1512.3|1512|1510.2|1509.9|1512.5|1512.2|1510.2|1509.9|127
1583392200000|2020-03-05 07:10:00|1510.3|1510|1509.5|1509.2|1510.5|1510.2|1508.4|1508.1|150
1583392500000|2020-03-05 07:15:00|1509.4|1509.1|1510.2|1509.9|1510.8|1510.5|1508.7|1508.4|88
1583392800000|2020-03-05 07:20:00|1510.1|1509.8|1511.8|1511.5|1512.2|1511.9|1510.1|1509.8|82
1583393100000|2020-03-05 07:25:00|1511.6|1511.3|1510.5|1510.2|1511.6|1511.3|1510.1|1509.8|45
1583393400000|2020-03-05 07:30:00|1510.4|1510.1|1511.6|1511.3|1511.6|1511.3|1509.3|1509|81
1583393700000|2020-03-05 07:35:00|1511.5|1511.2|1511.6|1511.3|1512.4|1512.1|1511.3|1511|85
1583394000000|2020-03-05 07:40:00|1511.7|1511.4|1510.9|1510.6|1511.9|1511.6|1510.6|1510.3|51
1583394300000|2020-03-05 07:45:00|1511|1510.7|1511.1|1510.8|1512.3|1512|1510.8|1510.5|72
1583394600000|2020-03-05 07:50:00|1511.2|1510.9|1511.8|1511.5|1512|1511.7|1510.5|1510.2|63
1583394900000|2020-03-05 07:55:00|1511.7|1511.4|1512|1511.7|1512.6|1512.3|1510.8|1510.5|126
1583395200000|2020-03-05 08:00:00|1511.8|1511.5|1509.1|1508.8|1512.2|1511.9|1509|1508.7|210
1583395500000|2020-03-05 08:05:00|1509|1508.7|1511.5|1511.2|1511.6|1511.3|1508.6|1508.3|168
1583395800000|2020-03-05 08:10:00|1511.3|1511|1509.8|1509.5|1511.3|1511|1509.4|1509.1|78
1583396100000|2020-03-05 08:15:00|1509.9|1509.6|1508.8|1508.5|1510.8|1510.5|1508.6|1508.3|69
1583396400000|2020-03-05 08:20:00|1508.7|1508.4|1507.6|1507.3|1508.7|1508.4|1506.6|1506.3|317
1583396700000|2020-03-05 08:25:00|1507.5|1507.2|1507.4|1507.1|1508.3|1508|1506.6|1506.3|194
1583397000000|2020-03-05 08:30:00|1507.3|1507|1506.4|1506.1|1507.7|1507.4|1505.5|1505.2|108
1583397300000|2020-03-05 08:35:00|1506.3|1506|1505.8|1505.5|1507.6|1507.3|1505.4|1505.1|119
1583397600000|2020-03-05 08:40:00|1505.9|1505.6|1506.2|1505.9|1507.5|1507.2|1505.5|1505.2|71
1583397900000|2020-03-05 08:45:00|1506|1505.7|1506.2|1505.9|1507.1|1506.8|1505.7|1505.4|78
1583398200000|2020-03-05 08:50:00|1506.3|1506|1508.2|1507.9|1508.4|1508.1|1505.7|1505.4|103
1583398500000|2020-03-05 08:55:00|1508.1|1507.8|1504.9|1504.6|1508.1|1507.8|1504.8|1504.5|125
1583398800000|2020-03-05 09:00:00|1504.7|1504.4|1503.8|1503.5|1505|1504.7|1503.5|1503.2|253
1583399100000|2020-03-05 09:05:00|1503.7|1503.4|1501.4|1501.1|1503.7|1503.4|1500.8|1500.5|383
1583399400000|2020-03-05 09:10:00|1501.5|1501.2|1503|1502.7|1503.5|1503.2|1501.1|1500.8|141
1583399700000|2020-03-05 09:15:00|1503.1|1502.8|1504|1503.7|1504.7|1504.4|1502.3|1502|121
1583400000000|2020-03-05 09:20:00|1504.1|1503.8|1502.5|1502.2|1504.4|1504.1|1501.9|1501.6|132
1583400300000|2020-03-05 09:25:00|1502.4|1502.1|1500.3|1500|1502.4|1502.1|1500.1|1499.8|118
1583400600000|2020-03-05 09:30:00|1500.5|1500.2|1499.7|1499.4|1501.1|1500.8|1499.6|1499.3|216
1583400900000|2020-03-05 09:35:00|1499.9|1499.6|1501.3|1501|1502.5|1502.2|1499.8|1499.5|373
1583401200000|2020-03-05 09:40:00|1501.1|1500.8|1499.8|1499.5|1501.1|1500.8|1499|1498.7|201
1583401500000|2020-03-05 09:45:00|1499.9|1499.6|1501.8|1501.5|1502.4|1502.1|1499.6|1499.3|92
1583401800000|2020-03-05 09:50:00|1501.7|1501.4|1501.5|1501.2|1502.4|1502.1|1500.9|1500.6|142
1583402100000|2020-03-05 09:55:00|1501.3|1501|1501.2|1500.9|1502|1501.7|1500.3|1500|135
1583402400000|2020-03-05 10:00:00|1501.1|1500.8|1501.3|1501|1501.4|1501.1|1499.3|1499|201
1583402700000|2020-03-05 10:05:00|1501.4|1501.1|1498.7|1498.4|1501.4|1501.1|1497.5|1497.2|224
1583403000000|2020-03-05 10:10:00|1498.6|1498.3|1496.2|1495.9|1498.8|1498.5|1496.2|1495.9|277
1583403300000|2020-03-05 10:15:00|1496.3|1496|1495.4|1495.1|1497|1496.7|1495.3|1495|264
1583403600000|2020-03-05 10:20:00|1495.2|1494.9|1494.3|1494|1496|1495.7|1493.8|1493.5|258
1583403900000|2020-03-05 10:25:00|1494.4|1494.1|1494|1493.7|1495.2|1494.9|1492.8|1492.5|416
1583404200000|2020-03-05 10:30:00|1494.2|1493.9|1496.6|1496.3|1497.2|1496.9|1493.6|1493.3|378
1583404500000|2020-03-05 10:35:00|1496.5|1496.2|1496|1495.7|1497.4|1497.1|1496|1495.7|164
1583404800000|2020-03-05 10:40:00|1495.9|1495.6|1495|1494.7|1495.9|1495.6|1494.1|1493.8|278
1583405100000|2020-03-05 10:45:00|1495.1|1494.8|1497.5|1497.2|1498.1|1497.8|1494.3|1494|204
1583405400000|2020-03-05 10:50:00|1497.6|1497.3|1495.3|1495|1498.1|1497.8|1495.2|1494.9|362
1583405700000|2020-03-05 10:55:00|1495.2|1494.9|1495|1494.7|1495.7|1495.4|1493.7|1493.4|285
1583406000000|2020-03-05 11:00:00|1494.7|1494.4|1497.5|1497.2|1498.4|1498.1|1494.7|1494.4|332
1583406300000|2020-03-05 11:05:00|1497.6|1497.3|1499.2|1498.9|1499.2|1498.9|1496.2|1495.9|312
1583406600000|2020-03-05 11:10:00|1499.1|1498.8|1499.5|1499.2|1500.4|1500.1|1498.5|1498.2|321
1583406900000|2020-03-05 11:15:00|1499.6|1499.3|1497.3|1497|1500|1499.7|1497.2|1496.9|236
1583407200000|2020-03-05 11:20:00|1497.2|1496.9|1495.8|1495.5|1498.4|1498.1|1494.9|1494.6|296
1583407500000|2020-03-05 11:25:00|1496|1495.7|1494.4|1494.1|1496.5|1496.2|1493.8|1493.5|362
1583407800000|2020-03-05 11:30:00|1494.5|1494.2|1494.8|1494.5|1495.4|1495.1|1493.4|1493.1|563
1583408100000|2020-03-05 11:35:00|1494.7|1494.4|1496.4|1496.1|1497|1496.7|1493.7|1493.4|323
1583408400000|2020-03-05 11:40:00|1496.3|1496|1498|1497.7|1498.3|1498|1496.1|1495.8|198
1583408700000|2020-03-05 11:45:00|1498.1|1497.8|1498.8|1498.5|1498.9|1498.6|1496.7|1496.4|345
1583409000000|2020-03-05 11:50:00|1498.7|1498.4|1497.3|1497|1499.6|1499.3|1496.6|1496.3|195
1583409300000|2020-03-05 11:55:00|1497.2|1496.9|1499.1|1498.8|1499.5|1499.2|1497|1496.7|251
1583409600000|2020-03-05 12:00:00|1499.3|1499|1496.9|1496.6|1499.4|1499.1|1495.9|1495.6|354
1583409900000|2020-03-05 12:05:00|1497|1496.7|1498.6|1498.3|1499.1|1498.8|1497|1496.7|325
1583410200000|2020-03-05 12:10:00|1498.7|1498.4|1498.9|1498.6|1499.3|1499|1497|1496.7|327
1583410500000|2020-03-05 12:15:00|1499|1498.7|1498.1|1497.8|1499.9|1499.6|1498.1|1497.8|301
1583410800000|2020-03-05 12:20:00|1498.2|1497.9|1499.6|1499.3|1499.7|1499.4|1498.1|1497.8|254
1583411100000|2020-03-05 12:25:00|1499.7|1499.4|1500.4|1500.1|1501.1|1500.8|1498.7|1498.4|374
1583411400000|2020-03-05 12:30:00|1500.5|1500.2|1498.9|1498.6|1501.2|1500.9|1498.3|1498|276
1583411700000|2020-03-05 12:35:00|1499|1498.7|1498.1|1497.8|1499.6|1499.3|1497.1|1496.8|370
1583412000000|2020-03-05 12:40:00|1497.9|1497.6|1500|1499.7|1500.3|1500|1497.8|1497.5|238
1583412300000|2020-03-05 12:45:00|1499.9|1499.6|1499.2|1498.9|1500.9|1500.6|1499.1|1498.8|207
1583412600000|2020-03-05 12:50:00|1499.1|1498.8|1499.9|1499.6|1499.9|1499.6|1497.8|1497.5|332
1583412900000|2020-03-05 12:55:00|1500|1499.7|1497.5|1497.2|1500.7|1500.4|1497.4|1497.1|252
1583413200000|2020-03-05 13:00:00|1497.4|1497.1|1495.3|1495|1498|1497.7|1494.8|1494.5|508
1583413500000|2020-03-05 13:05:00|1495.4|1495.1|1495.3|1495|1495.6|1495.3|1494.5|1494.2|504
1583413800000|2020-03-05 13:10:00|1495.5|1495.2|1498.7|1498.4|1498.9|1498.6|1495.1|1494.8|297
1583414100000|2020-03-05 13:15:00|1498.6|1498.3|1495.7|1495.4|1498.9|1498.6|1495.3|1495|171
1583414400000|2020-03-05 13:20:00|1495.6|1495.3|1490.9|1490.6|1495.7|1495.4|1490.3|1490|1147
1583414700000|2020-03-05 13:25:00|1491|1490.7|1491.7|1491.4|1492.7|1492.4|1489.3|1489|392
1583415000000|2020-03-05 13:30:00|1491.8|1491.5|1489|1488.7|1491.8|1491.5|1488.6|1488.3|668
1583415300000|2020-03-05 13:35:00|1489.1|1488.8|1491.5|1491.2|1492.4|1492.1|1488.3|1488|601
1583415600000|2020-03-05 13:40:00|1491.4|1491.1|1492.8|1492.5|1493.1|1492.8|1491.1|1490.8|227
1583415900000|2020-03-05 13:45:00|1492.7|1492.4|1494.1|1493.8|1496.7|1496.4|1492.6|1492.3|503
1583416200000|2020-03-05 13:50:00|1494.2|1493.9|1494.4|1494.1|1495.1|1494.8|1493.2|1492.9|274
1583416500000|2020-03-05 13:55:00|1494.5|1494.2|1494.4|1494.1|1495.4|1495.1|1493.7|1493.4|332
1583416800000|2020-03-05 14:00:00|1494.2|1493.9|1492.5|1492.2|1495.1|1494.8|1492.5|1492.2|442
1583417100000|2020-03-05 14:05:00|1492.6|1492.3|1490.5|1490.2|1492.6|1492.3|1489|1488.7|408
1583417400000|2020-03-05 14:10:00|1490.6|1490.3|1489.5|1489.2|1490.8|1490.5|1489|1488.7|411
1583417700000|2020-03-05 14:15:00|1489.4|1489.1|1486.9|1486.6|1489.9|1489.6|1486.5|1486.2|936
1583418000000|2020-03-05 14:20:00|1487|1486.7|1490.9|1490.6|1491|1490.7|1487|1486.7|601
1583418300000|2020-03-05 14:25:00|1490.7|1490.4|1494.2|1493.9|1494.2|1493.9|1490.4|1490.1|1225
1583418600000|2020-03-05 14:30:00|1494|1493.7|1498.6|1498.3|1498.6|1498.3|1488.9|1488.6|6958
1583418900000|2020-03-05 14:35:00|1498.7|1498.4|1500.6|1500.3|1504.7|1504.4|1495.7|1495.4|4289
1583419200000|2020-03-05 14:40:00|1500.7|1500.4|1502|1501.7|1502|1501.7|1497.5|1497.2|3448
1583419500000|2020-03-05 14:45:00|1501.8|1501.5|1494.8|1494.5|1503.5|1503.2|1494.6|1494.3|3330
1583419800000|2020-03-05 14:50:00|1494.9|1494.6|1492.1|1491.8|1495.8|1495.5|1490.9|1490.6|2894
1583420100000|2020-03-05 14:55:00|1491.9|1491.6|1491.8|1491.5|1492.7|1492.4|1488.2|1487.9|2638
1583420400000|2020-03-05 15:00:00|1491.3|1491|1490.7|1490.4|1495.1|1494.8|1489.3|1489|2180
1583420700000|2020-03-05 15:05:00|1490.6|1490.3|1489.8|1489.5|1491.9|1491.6|1488.9|1488.6|1811
1583421000000|2020-03-05 15:10:00|1489.7|1489.4|1497.5|1497.2|1497.5|1497.2|1489.3|1489|2028
1583421300000|2020-03-05 15:15:00|1497.4|1497.1|1499.5|1499.2|1500|1499.7|1494.4|1494.1|2524
1583421600000|2020-03-05 15:20:00|1499.3|1499|1500|1499.7|1503.3|1503|1497.8|1497.5|1979
1583421900000|2020-03-05 15:25:00|1499.9|1499.6|1493.2|1492.9|1499.9|1499.6|1493.2|1492.9|2682
1583422200000|2020-03-05 15:30:00|1493.3|1493|1494.9|1494.6|1495.3|1495|1492.4|1492.1|1983
1583422500000|2020-03-05 15:35:00|1495|1494.7|1490.1|1489.8|1495.2|1494.9|1489.9|1489.6|1990
1583422800000|2020-03-05 15:40:00|1490|1489.7|1490.8|1490.5|1493.9|1493.6|1490|1489.7|1938
1583423100000|2020-03-05 15:45:00|1490.9|1490.6|1492|1491.7|1493.6|1493.3|1489.2|1488.9|2630
1583423400000|2020-03-05 15:50:00|1491.9|1491.6|1494.4|1494.1|1495|1494.7|1489.7|1489.4|2618
1583423700000|2020-03-05 15:55:00|1494.5|1494.2|1490.9|1490.6|1495.2|1494.9|1490.6|1490.3|2263
1583424000000|2020-03-05 16:00:00|1491.3|1491|1494.3|1494|1495.4|1495.1|1490.3|1490|2197
1583424300000|2020-03-05 16:05:00|1494.2|1493.9|1500.4|1500.1|1500.9|1500.6|1493.8|1493.5|1987
1583424600000|2020-03-05 16:10:00|1500.3|1500|1503.2|1502.9|1503.7|1503.4|1498.6|1498.3|1496
1583424900000|2020-03-05 16:15:00|1503.4|1503.1|1503.7|1503.4|1505.2|1504.9|1502.4|1502.1|1153
1583425200000|2020-03-05 16:20:00|1504|1503.7|1500.5|1500.2|1505|1504.7|1500.2|1499.9|2048
1583425500000|2020-03-05 16:25:00|1500.6|1500.3|1503.8|1503.5|1504.8|1504.5|1499.9|1499.6|2376
1583425800000|2020-03-05 16:30:00|1503.9|1503.6|1500.5|1500.2|1505.5|1505.2|1500.3|1500|1884
1583426100000|2020-03-05 16:35:00|1500.6|1500.3|1495.5|1495.2|1501|1500.7|1495.1|1494.8|1629
1583426400000|2020-03-05 16:40:00|1495.4|1495.1|1494.3|1494|1496.8|1496.5|1493.8|1493.5|1451
1583426700000|2020-03-05 16:45:00|1494.1|1493.8|1496.6|1496.3|1497.2|1496.9|1493.7|1493.4|952
1583427000000|2020-03-05 16:50:00|1496.7|1496.4|1496.7|1496.4|1497.6|1497.3|1493.7|1493.4|1155
1583427300000|2020-03-05 16:55:00|1496.8|1496.5|1493.4|1493.1|1496.8|1496.5|1491.5|1491.2|1144
1583427600000|2020-03-05 17:00:00|1493.6|1493.3|1492.2|1491.9|1495.6|1495.3|1491.7|1491.4|1136
1583427900000|2020-03-05 17:05:00|1492.1|1491.8|1488.5|1488.2|1492.3|1492|1488.2|1487.9|1726
1583428200000|2020-03-05 17:10:00|1488.3|1488|1488.4|1488.1|1490.9|1490.6|1487.8|1487.5|1629
1583428500000|2020-03-05 17:15:00|1488.5|1488.2|1487.8|1487.5|1490.2|1489.9|1486.9|1486.6|1764
1583428800000|2020-03-05 17:20:00|1487.9|1487.6|1485.3|1485|1488.7|1488.4|1485.1|1484.8|1770
1583429100000|2020-03-05 17:25:00|1485.5|1485.2|1486.8|1486.5|1487.7|1487.4|1484.7|1484.4|1682
1583429400000|2020-03-05 17:30:00|1486.7|1486.4|1488.5|1488.2|1489.4|1489.1|1486.5|1486.2|1498
1583429700000|2020-03-05 17:35:00|1488.7|1488.4|1482.2|1481.9|1489.8|1489.5|1482.1|1481.8|1498
1583430000000|2020-03-05 17:40:00|1482.3|1482|1476|1475.7|1483|1482.7|1475.7|1475.4|2444
1583430300000|2020-03-05 17:45:00|1475.9|1475.6|1479.3|1479|1479.6|1479.3|1474|1473.7|2628
1583430600000|2020-03-05 17:50:00|1479.2|1478.9|1480.8|1480.5|1480.8|1480.5|1477.5|1477.2|1769
1583430900000|2020-03-05 17:55:00|1480.7|1480.4|1477.6|1477.3|1481.1|1480.8|1477|1476.7|1911
1583431200000|2020-03-05 18:00:00|1477.5|1477.2|1476.8|1476.5|1479.8|1479.5|1476.5|1476.2|1633
1583431500000|2020-03-05 18:05:00|1476.7|1476.4|1477.2|1476.9|1479.8|1479.5|1476.1|1475.8|1511
1583431800000|2020-03-05 18:10:00|1477.3|1477|1475|1474.7|1479.5|1479.2|1474.7|1474.4|1833
1583432100000|2020-03-05 18:15:00|1474.9|1474.6|1476.1|1475.8|1477.3|1477|1473.2|1472.9|2064
1583432400000|2020-03-05 18:20:00|1475.8|1475.5|1477.7|1477.4|1480.3|1480|1475.1|1474.8|1789
1583432700000|2020-03-05 18:25:00|1477.8|1477.5|1482.3|1482|1482.3|1482|1477.8|1477.5|1117
1583433000000|2020-03-05 18:30:00|1482.2|1481.9|1482.9|1482.6|1484.2|1483.9|1479.8|1479.5|1455
1583433300000|2020-03-05 18:35:00|1482.8|1482.5|1480.7|1480.4|1485.9|1485.6|1480.5|1480.2|1407
1583433600000|2020-03-05 18:40:00|1480.6|1480.3|1477.5|1477.2|1481.4|1481.1|1477.4|1477.1|2291
1583433900000|2020-03-05 18:45:00|1477.6|1477.3|1482.3|1482|1483.3|1483|1476.6|1476.3|2757
1583434200000|2020-03-05 18:50:00|1482.4|1482.1|1476.6|1476.3|1484|1483.7|1476.6|1476.3|2134
1583434500000|2020-03-05 18:55:00|1476.7|1476.4|1479|1478.7|1479.9|1479.6|1475.8|1475.5|2544
1583434800000|2020-03-05 19:00:00|1478.9|1478.6|1473.9|1473.6|1479|1478.7|1473.4|1473.1|2204
1583435100000|2020-03-05 19:05:00|1473.8|1473.5|1474.9|1474.6|1476.3|1476|1473.7|1473.4|1214
1583435400000|2020-03-05 19:10:00|1474.8|1474.5|1476.9|1476.6|1478.4|1478.1|1473.7|1473.4|1423
1583435700000|2020-03-05 19:15:00|1476.8|1476.5|1473.3|1473|1476.9|1476.6|1472.7|1472.4|1654
1583436000000|2020-03-05 19:20:00|1473.5|1473.2|1468.4|1468.1|1474|1473.7|1468.4|1468.1|2095
1583436300000|2020-03-05 19:25:00|1468.5|1468.2|1469|1468.7|1470.4|1470.1|1467.1|1466.8|2914
1583436600000|2020-03-05 19:30:00|1468.9|1468.6|1469.1|1468.8|1471.4|1471.1|1468.6|1468.3|2241
1583436900000|2020-03-05 19:35:00|1469|1468.7|1472.9|1472.6|1474.1|1473.8|1467.9|1467.6|2050
1583437200000|2020-03-05 19:40:00|1473|1472.7|1472.1|1471.8|1474.4|1474.1|1471.3|1471|2062
1583437500000|2020-03-05 19:45:00|1472|1471.7|1472.8|1472.5|1473.4|1473.1|1470.5|1470.2|1343
1583437800000|2020-03-05 19:50:00|1472.9|1472.6|1468.4|1468.1|1474.2|1473.9|1468.4|1468.1|1884
1583438100000|2020-03-05 19:55:00|1468.5|1468.2|1472|1471.7|1473.2|1472.9|1468.5|1468.2|1606
1583438400000|2020-03-05 20:00:00|1472.2|1471.9|1469.4|1469.1|1472.5|1472.2|1468.7|1468.4|1292
1583438700000|2020-03-05 20:05:00|1469.3|1469|1471.4|1471.1|1472.2|1471.9|1469|1468.7|1436
1583439000000|2020-03-05 20:10:00|1471.3|1471|1467.1|1466.8|1472.8|1472.5|1465.9|1465.6|2579
1583439300000|2020-03-05 20:15:00|1467|1466.7|1464.7|1464.4|1468.3|1468|1463.5|1463.2|2414
1583439600000|2020-03-05 20:20:00|1464.6|1464.3|1464.3|1464|1467.4|1467.1|1463.4|1463.1|2367
1583439900000|2020-03-05 20:25:00|1464.2|1463.9|1466.1|1465.8|1467.7|1467.4|1462.9|1462.6|2033
1583440200000|2020-03-05 20:30:00|1466|1465.7|1473|1472.7|1475|1474.7|1464.4|1464.1|3446
1583440500000|2020-03-05 20:35:00|1472.9|1472.6|1469.8|1469.5|1474.6|1474.3|1469.3|1469|2426
1583440800000|2020-03-05 20:40:00|1470.1|1469.8|1472.4|1472.1|1473.2|1472.9|1467.3|1467|2560
1583441100000|2020-03-05 20:45:00|1472.3|1472|1471.3|1471|1473.3|1473|1469.1|1468.8|1986
1583441400000|2020-03-05 20:50:00|1471.6|1471.3|1474.8|1474.5|1477.4|1477.1|1471.1|1470.8|4031
1583441700000|2020-03-05 20:55:00|1475.1|1474.8|1481.3|1481|1482.1|1481.8|1473.6|1473.3|12035
1583442000000|2020-03-05 21:00:00|1481.2|1480.9|1479.1|1478.8|1481.5|1481.2|1477|1476.7|6051
1583442300000|2020-03-05 21:05:00|1479.2|1478.9|1479.7|1479.4|1480.5|1480.2|1478.7|1478.4|1595
1583442600000|2020-03-05 21:10:00|1479.8|1479.5|1480.2|1479.4|1481.3|1481|1478.8|1478.5|1781
1583442900000|2020-03-05 21:15:00|1480.3|1479.5|1480.8|1480|1480.8|1480|1480.2|1479.4|0
1583443200000|2020-03-05 21:20:00|1480.7|1479.9|1480.8|1480|1480.8|1480|1480.6|1479.8|0
1583443500000|2020-03-05 21:25:00|1480.7|1479.9|1480.9|1480.1|1481|1480.2|1480.7|1479.9|0
1583443800000|2020-03-05 21:30:00|1480.8|1480|1480.5|1480.2|1480.8|1480.2|1479.4|1479.1|527
1583444100000|2020-03-05 21:35:00|1480.4|1480.1|1480.8|1480.5|1481.1|1480.8|1479.7|1479.4|369
1583444400000|2020-03-05 21:40:00|1480.7|1480.4|1481.5|1481.2|1482.1|1481.8|1480.7|1480.4|222
1583444700000|2020-03-05 21:45:00|1481.4|1481.1|1479.8|1479.5|1481.5|1481.2|1479.2|1478.9|159
1583445000000|2020-03-05 21:50:00|1479.7|1479.4|1481.8|1481.5|1482|1481.7|1479.7|1479.4|78
1583445300000|2020-03-05 21:55:00|1481.7|1481.4|1483|1482.2|1483|1482.6|1481.7|1481.4|192
1583445600000|2020-03-05 22:00:00|1482.9|1482.1|1482.7|1481.9|1483.1|1482.3|1482.7|1481.9|1
1583445900000|2020-03-05 22:05:00|1482.6|1481.8|1482.3|1481.5|1482.6|1481.8|1482.2|1481.4|0
1583446200000|2020-03-05 22:10:00|1482.2|1481.4|1482.4|1481.6|1482.4|1481.6|1482|1481.2|0
1583446500000|2020-03-05 22:15:00|1482.3|1481.5|1483.1|1482.3|1483.1|1482.3|1482.1|1481.3|0
1583446800000|2020-03-05 22:20:00|1483|1482.2|1483.1|1482.3|1483.1|1482.3|1483|1482.2|0
1583447100000|2020-03-05 22:25:00|1483.2|1482.4|1483.2|1482.4|1483.3|1482.5|1483.1|1482.3|0
1583447400000|2020-03-05 22:30:00|1483|1482.2|1483.3|1482.5|1483.3|1482.5|1483|1482.2|0
1583447700000|2020-03-05 22:35:00|1483.2|1482.4|1483.6|1482.8|1483.7|1482.9|1482.8|1482|0
1583448000000|2020-03-05 22:40:00|1483.5|1482.7|1483.3|1482.5|1483.5|1482.7|1483|1482.2|0
1583448300000|2020-03-05 22:45:00|1483.2|1482.4|1483.5|1482.7|1483.6|1482.8|1483|1482.2|0
1583448600000|2020-03-05 22:50:00|1483.4|1482.6|1483.2|1482.4|1483.6|1482.8|1483.2|1482.4|0
1583448900000|2020-03-05 22:55:00|1483.3|1482.5|1484|1483.2|1484.1|1483.3|1483.3|1482.5|0
1583449200000|2020-03-05 23:00:00|1484.1|1483.3|1482.4|1482.1|1484.1|1483.5|1481.2|1480.9|227
1583449500000|2020-03-05 23:05:00|1482.5|1482.2|1480.1|1479.8|1482.7|1482.4|1479.7|1479.4|108
1583449800000|2020-03-05 23:10:00|1480|1479.7|1482.6|1482.3|1483.1|1482.8|1480|1479.7|74
1583450100000|2020-03-05 23:15:00|1482.7|1482.4|1483.1|1482.8|1483.3|1483|1482.3|1482|87
1583450400000|2020-03-05 23:20:00|1483.2|1482.9|1482.9|1482.6|1483.4|1483.1|1482.5|1482.2|73
1583450700000|2020-03-05 23:25:00|1483|1482.7|1483.7|1483.4|1483.9|1483.6|1483|1482.7|50
1583451000000|2020-03-05 23:30:00|1483.6|1483.3|1483.9|1483.6|1484.3|1484|1483.2|1482.9|115
1583451300000|2020-03-05 23:35:00|1483.8|1483.5|1483.8|1483.5|1484.3|1484|1483.7|1483.4|93
1583451600000|2020-03-05 23:40:00|1483.7|1483.4|1484|1483.7|1484.1|1483.8|1483.1|1482.8|86
1583451900000|2020-03-05 23:45:00|1484.1|1483.8|1484|1483.7|1484.3|1484|1483.6|1483.3|97
1583452200000|2020-03-05 23:50:00|1484.1|1483.8|1483.6|1483.3|1484.3|1484|1483.5|1483.2|105
1583452500000|2020-03-05 23:55:00|1483.7|1483.4|1484|1483.7|1484.2|1483.9|1483.4|1483.1|100
1583366400000|2020-03-05 00:00:00|1521.6|1521.3|1517.7|1517.4|1521.6|1521.3|1517.2|1516.9|309
1583366700000|2020-03-05 00:05:00|1517.6|1517.3|1516.4|1516.1|1517.7|1517.4|1516.1|1515.8|293
1583367000000|2020-03-05 00:10:00|1516.6|1516.3|1517.2|1516.9|1517.5|1517.2|1516|1515.7|164
1583367300000|2020-03-05 00:15:00|1517.1|1516.8|1518.2|1517.9|1518.6|1518.3|1516.8|1516.5|157
1583367600000|2020-03-05 00:20:00|1518.1|1517.8|1516.8|1516.5|1518.6|1518.3|1516.5|1516.2|95
1583367900000|2020-03-05 00:25:00|1516.6|1516.3|1518.7|1518.4|1519.4|1519.1|1516.6|1516.3|106
1583368200000|2020-03-05 00:30:00|1518.6|1518.3|1519.9|1519.6|1520|1519.7|1517.6|1517.3|92
1583368500000|2020-03-05 00:35:00|1520|1519.7|1520.1|1519.8|1520.8|1520.5|1519|1518.7|75
1583368800000|2020-03-05 00:40:00|1520.2|1519.9|1520.5|1520.2|1521.1|1520.8|1519.6|1519.3|38
1583369100000|2020-03-05 00:45:00|1520.6|1520.3|1521|1520.7|1521.4|1521.1|1519.7|1519.4|248
1583369400000|2020-03-05 00:50:00|1520.8|1520.5|1518.8|1518.5|1520.9|1520.6|1517.9|1517.6|111
1583369700000|2020-03-05 00:55:00|1518.7|1518.4|1519|1518.7|1520|1519.7|1518.2|1517.9|87
1583370000000|2020-03-05 01:00:00|1519.1|1518.8|1519.2|1518.9|1520.2|1519.9|1518.6|1518.3|68
1583370300000|2020-03-05 01:05:00|1519.1|1518.8|1516.6|1516.3|1519.2|1518.9|1516.4|1516.1|137
1583370600000|2020-03-05 01:10:00|1516.7|1516.4|1516|1515.7|1517.3|1517|1515.9|1515.6|77
1583370900000|2020-03-05 01:15:00|1516.1|1515.8|1515.2|1514.9|1516.8|1516.5|1515.2|1514.9|118
1583371200000|2020-03-05 01:20:00|1515.3|1515|1515.3|1515|1516.2|1515.9|1515|1514.7|109
1583371500000|2020-03-05 01:25:00|1515.2|1514.9|1515.6|1515.3|1515.9|1515.6|1514.6|1514.3|148
1583371800000|2020-03-05 01:30:00|1515.7|1515.4|1515|1514.7|1515.9|1515.6|1514.4|1514.1|154
1583372100000|2020-03-05 01:35:00|1515.1|1514.8|1516.5|1516.2|1516.6|1516.3|1515.1|1514.8|99
1583372400000|2020-03-05 01:40:00|1516.4|1516.1|1515.4|1515.1|1516.7|1516.4|1515.2|1514.9|75
1583372700000|2020-03-05 01:45:00|1515.3|1515|1513.7|1513.4|1515.3|1515|1512.9|1512.6|320
1583373000000|2020-03-05 01:50:00|1513.8|1513.5|1514.4|1514.1|1514.4|1514.1|1512.9|1512.6|96
1583373300000|2020-03-05 01:55:00|1514.3|1514|1514.2|1513.9|1514.7|1514.4|1513.5|1513.2|91
1583373600000|2020-03-05 02:00:00|1514.3|1514|1514.8|1514.5|1515|1514.7|1513.7|1513.4|95
1583373900000|2020-03-05 02:05:00|1514.7|1514.4|1513.2|1512.9|1514.9|1514.6|1512.9|1512.6|83
1583374200000|2020-03-05 02:10:00|1513.1|1512.8|1513.6|1513.3|1513.6|1513.3|1512.8|1512.5|55
1583374500000|2020-03-05 02:15:00|1513.5|1513.2|1512.4|1512.1|1513.6|1513.3|1512|1511.7|249
1583374800000|2020-03-05 02:20:00|1512.3|1512|1512.7|1512.4|1512.9|1512.6|1512.1|1511.8|88
1583375100000|2020-03-05 02:25:00|1512.8|1512.5|1513.1|1512.8|1513.2|1512.9|1512.4|1512.1|257
1583375400000|2020-03-05 02:30:00|1513.2|1512.9|1514.5|1514.2|1514.6|1514.3|1512.9|1512.6|117
1583375700000|2020-03-05 02:35:00|1514.4|1514.1|1513.8|1513.5|1514.5|1514.2|1513.5|1513.2|122
1583376000000|2020-03-05 02:40:00|1513.9|1513.6|1514.1|1513.8|1514.3|1514|1512.9|1512.6|105
1583376300000|2020-03-05 02:45:00|1514|1513.7|1516.1|1515.8|1516.4|1516.1|1514|1513.7|120
1583376600000|2020-03-05 02:50:00|1516.2|1515.9|1515.2|1514.9|1516.2|1515.9|1514.9|1514.6|104
1583376900000|2020-03-05 02:55:00|1515.1|1514.8|1516.5|1516.2|1516.6|1516.3|1514.4|1514.1|91
1583377200000|2020-03-05 03:00:00|1516.6|1516.3|1515.4|1515.1|1517|1516.7|1515.1|1514.8|109
1583377500000|2020-03-05 03:05:00|1515.3|1515|1513.8|1513.5|1515.6|1515.3|1513.7|1513.4|250
1583377800000|2020-03-05 03:10:00|1513.9|1513.6|1513.9|1513.6|1514.6|1514.3|1513.4|1513.1|179
1583378100000|2020-03-05 03:15:00|1513.8|1513.5|1513.9|1513.6|1514.9|1514.6|1513.7|1513.4|77
1583378400000|2020-03-05 03:20:00|1514|1513.7|1514.6|1514.3|1515.6|1515.3|1513.5|1513.2|72
1583378700000|2020-03-05 03:25:00|1514.7|1514.4|1513.9|1513.6|1514.8|1514.5|1513.3|1513|40
1583379000000|2020-03-05 03:30:00|1513.8|1513.5|1513.4|1513.1|1514.5|1514.2|1513|1512.7|81
1583379300000|2020-03-05 03:35:00|1513.3|1513|1512.5|1512.2|1513.4|1513.1|1511.8|1511.5|102
1583379600000|2020-03-05 03:40:00|1512.6|1512.3|1511.5|1511.2|1513.1|1512.8|1510.8|1510.5|133
1583379900000|2020-03-05 03:45:00|1511.4|1511.1|1510.7|1510.4|1511.8|1511.5|1510.5|1510.2|102
1583380200000|2020-03-05 03:50:00|1510.8|1510.5|1511|1510.7|1511.6|1511.3|1510.3|1510|64
1583380500000|2020-03-05 03:55:00|1510.9|1510.6|1510.4|1510.1|1511.3|1511|1510.3|1510|51
1583380800000|2020-03-05 04:00:00|1510.5|1510.2|1512|1511.7|1512.2|1511.9|1510.4|1510.1|47
1583381100000|2020-03-05 04:05:00|1511.9|1511.6|1511.9|1511.6|1512|1511.7|1511.3|1511|12
1583381400000|2020-03-05 04:10:00|1511.8|1511.5|1511.6|1511.3|1512.3|1512|1511.2|1510.9|36
1583381700000|2020-03-05 04:15:00|1511.5|1511.2|1511.1|1510.8|1511.8|1511.5|1510.5|1510.2|79
1583382000000|2020-03-05 04:20:00|1511.2|1510.9|1512.4|1512.1|1512.6|1512.3|1510.9|1510.6|69
1583382300000|2020-03-05 04:25:00|1512.5|1512.2|1512.2|1511.9|1512.7|1512.4|1512|1511.7|51
1583382600000|2020-03-05 04:30:00|1512.1|1511.8|1512|1511.7|1512.6|1512.3|1511.9|1511.6|21
1583382900000|2020-03-05 04:35:00|1511.9|1511.6|1512.1|1511.8|1512.6|1512.3|1511.7|1511.4|14
1583383200000|2020-03-05 04:40:00|1512|1511.7|1511|1510.7|1512|1511.7|1510.7|1510.4|73
1583383500000|2020-03-05 04:45:00|1511.1|1510.8|1511.9|1511.6|1511.9|1511.6|1511|1510.7|48
1583383800000|2020-03-05 04:50:00|1511.8|1511.5|1512.1|1511.8|1512.2|1511.9|1511.2|1510.9|31
1583384100000|2020-03-05 04:55:00|1512.2|1511.9|1511.8|1511.5|1512.2|1511.9|1511.7|1511.4|28
1583384400000|2020-03-05 05:00:00|1511.9|1511.6|1513|1512.7|1513.3|1513|1511.9|1511.6|108
1583384700000|2020-03-05 05:05:00|1512.9|1512.6|1513.3|1513|1513.5|1513.2|1512.6|1512.3|111
1583385000000|2020-03-05 05:10:00|1513.2|1512.9|1514.9|1514.6|1515.4|1515.1|1513|1512.7|161
1583385300000|2020-03-05 05:15:00|1514.8|1514.5|1514.9|1514.6|1515.1|1514.8|1514.1|1513.8|110
1583385600000|2020-03-05 05:20:00|1514.8|1514.5|1514.4|1514.1|1514.9|1514.6|1513.9|1513.6|42
1583385900000|2020-03-05 05:25:00|1514.5|1514.2|1516|1515.7|1516.2|1515.9|1514|1513.7|132
1583386200000|2020-03-05 05:30:00|1516.1|1515.8|1516.6|1516.3|1516.6|1516.3|1515.2|1514.9|82
1583386500000|2020-03-05 05:35:00|1516.5|1516.2|1517.5|1517.2|1517.5|1517.2|1515.8|1515.5|142
1583386800000|2020-03-05 05:40:00|1517.4|1517.1|1516.5|1516.2|1517.5|1517.2|1516.2|1515.9|46
1583387100000|2020-03-05 05:45:00|1516.6|1516.3|1517.2|1516.9|1517.5|1517.2|1516.1|1515.8|48
1583387400000|2020-03-05 05:50:00|1517.3|1517|1517.7|1517.4|1517.8|1517.5|1516.8|1516.5|66
1583387700000|2020-03-05 05:55:00|1517.6|1517.3|1517.4|1517.1|1518.6|1518.3|1516.9|1516.6|126
1583388000000|2020-03-05 06:00:00|1517.1|1516.8|1516.7|1516.4|1517.4|1517.1|1516.4|1516.1|104
1583388300000|2020-03-05 06:05:00|1516.8|1516.5|1516.5|1516.2|1517.3|1517|1516.3|1516|72
1583388600000|2020-03-05 06:10:00|1516.6|1516.3|1515.6|1515.3|1516.6|1516.3|1515.3|1515|67
1583388900000|2020-03-05 06:15:00|1515.7|1515.4|1516.3|1516|1516.8|1516.5|1514.8|1514.5|91
1583389200000|2020-03-05 06:20:00|1516.2|1515.9|1514.7|1514.4|1516.3|1516|1514.5|1514.2|31
1583389500000|2020-03-05 06:25:00|1514.8|1514.5|1514.7|1514.4|1515.4|1515.1|1514.5|1514.2|39
1583389800000|2020-03-05 06:30:00|1514.6|1514.3|1515.5|1515.2|1515.9|1515.6|1513.8|1513.5|78
1583390100000|2020-03-05 06:35:00|1515.6|1515.3|1515.1|1514.8|1516.4|1516.1|1514.4|1514.1|78
1583390400000|2020-03-05 06:40:00|1515.2|1514.9|1515.8|1515.5|1515.9|1515.6|1515.1|1514.8|55
1583390700000|2020-03-05 06:45:00|1515.7|1515.4|1514.3|1514|1515.7|1515.4|1514|1513.7|41
1583391000000|2020-03-05 06:50:00|1514.4|1514.1|1514.2|1513.9|1514.9|1514.6|1513.4|1513.1|71
1583391300000|2020-03-05 06:55:00|1514.1|1513.8|1512.6|1512.3|1514.1|1513.8|1512|1511.7|105
1583391600000|2020-03-05 07:00:00|1512.4|1512.1|1512.4|1512.1|1512.9|1512.6|1511.5|1511.2|240
1583391900000|2020-03-05 07:05:00|1512.3|1512|1510.2|1509.9|1512.5|1512.2|1510.2|1509.9|127
1583392200000|2020-03-05 07:10:00|1510.3|1510|1509.5|1509.2|1510.5|1510.2|1508.4|1508.1|150
1583392500000|2020-03-05 07:15:00|1509.4|1509.1|1510.2|1509.9|1510.8|1510.5|1508.7|1508.4|88
1583392800000|2020-03-05 07:20:00|1510.1|1509.8|1511.8|1511.5|1512.2|1511.9|1510.1|1509.8|82
1583393100000|2020-03-05 07:25:00|1511.6|1511.3|1510.5|1510.2|1511.6|1511.3|1510.1|1509.8|45
1583393400000|2020-03-05 07:30:00|1510.4|1510.1|1511.6|1511.3|1511.6|1511.3|1509.3|1509|81
1583393700000|2020-03-05 07:35:00|1511.5|1511.2|1511.6|1511.3|1512.4|1512.1|1511.3|1511|85
1583394000000|2020-03-05 07:40:00|1511.7|1511.4|1510.9|1510.6|1511.9|1511.6|1510.6|1510.3|51
1583394300000|2020-03-05 07:45:00|1511|1510.7|1511.1|1510.8|1512.3|1512|1510.8|1510.5|72
1583394600000|2020-03-05 07:50:00|1511.2|1510.9|1511.8|1511.5|1512|1511.7|1510.5|1510.2|63
1583394900000|2020-03-05 07:55:00|1511.7|1511.4|1512|1511.7|1512.6|1512.3|1510.8|1510.5|126
1583395200000|2020-03-05 08:00:00|1511.8|1511.5|1509.1|1508.8|1512.2|1511.9|1509|1508.7|210
1583395500000|2020-03-05 08:05:00|1509|1508.7|1511.5|1511.2|1511.6|1511.3|1508.6|1508.3|168
1583395800000|2020-03-05 08:10:00|1511.3|1511|1509.8|1509.5|1511.3|1511|1509.4|1509.1|78
1583396100000|2020-03-05 08:15:00|1509.9|1509.6|1508.8|1508.5|1510.8|1510.5|1508.6|1508.3|69
1583396400000|2020-03-05 08:20:00|1508.7|1508.4|1507.6|1507.3|1508.7|1508.4|1506.6|1506.3|317
1583396700000|2020-03-05 08:25:00|1507.5|1507.2|1507.4|1507.1|1508.3|1508|1506.6|1506.3|194
1583397000000|2020-03-05 08:30:00|1507.3|1507|1506.4|1506.1|1507.7|1507.4|1505.5|1505.2|108
1583397300000|2020-03-05 08:35:00|1506.3|1506|1505.8|1505.5|1507.6|1507.3|1505.4|1505.1|119
1583397600000|2020-03-05 08:40:00|1505.9|1505.6|1506.2|1505.9|1507.5|1507.2|1505.5|1505.2|71
1583397900000|2020-03-05 08:45:00|1506|1505.7|1506.2|1505.9|1507.1|1506.8|1505.7|1505.4|78
1583398200000|2020-03-05 08:50:00|1506.3|1506|1508.2|1507.9|1508.4|1508.1|1505.7|1505.4|103
1583398500000|2020-03-05 08:55:00|1508.1|1507.8|1504.9|1504.6|1508.1|1507.8|1504.8|1504.5|125
1583398800000|2020-03-05 09:00:00|1504.7|1504.4|1503.8|1503.5|1505|1504.7|1503.5|1503.2|253
1583399100000|2020-03-05 09:05:00|1503.7|1503.4|1501.4|1501.1|1503.7|1503.4|1500.8|1500.5|383
1583399400000|2020-03-05 09:10:00|1501.5|1501.2|1503|1502.7|1503.5|1503.2|1501.1|1500.8|141
1583399700000|2020-03-05 09:15:00|1503.1|1502.8|1504|1503.7|1504.7|1504.4|1502.3|1502|121
1583400000000|2020-03-05 09:20:00|1504.1|1503.8|1502.5|1502.2|1504.4|1504.1|1501.9|1501.6|132
1583400300000|2020-03-05 09:25:00|1502.4|1502.1|1500.3|1500|1502.4|1502.1|1500.1|1499.8|118
1583400600000|2020-03-05 09:30:00|1500.5|1500.2|1499.7|1499.4|1501.1|1500.8|1499.6|1499.3|216
1583400900000|2020-03-05 09:35:00|1499.9|1499.6|1501.3|1501|1502.5|1502.2|1499.8|1499.5|373
1583401200000|2020-03-05 09:40:00|1501.1|1500.8|1499.8|1499.5|1501.1|1500.8|1499|1498.7|201
1583401500000|2020-03-05 09:45:00|1499.9|1499.6|1501.8|1501.5|1502.4|1502.1|1499.6|1499.3|92
1583401800000|2020-03-05 09:50:00|1501.7|1501.4|1501.5|1501.2|1502.4|1502.1|1500.9|1500.6|142
1583402100000|2020-03-05 09:55:00|1501.3|1501|1501.2|1500.9|1502|1501.7|1500.3|1500|135
1583402400000|2020-03-05 10:00:00|1501.1|1500.8|1501.3|1501|1501.4|1501.1|1499.3|1499|201
1583402700000|2020-03-05 10:05:00|1501.4|1501.1|1498.7|1498.4|1501.4|1501.1|1497.5|1497.2|224
1583403000000|2020-03-05 10:10:00|1498.6|1498.3|1496.2|1495.9|1498.8|1498.5|1496.2|1495.9|277
1583403300000|2020-03-05 10:15:00|1496.3|1496|1495.4|1495.1|1497|1496.7|1495.3|1495|264
1583403600000|2020-03-05 10:20:00|1495.2|1494.9|1494.3|1494|1496|1495.7|1493.8|1493.5|258
1583403900000|2020-03-05 10:25:00|1494.4|1494.1|1494|1493.7|1495.2|1494.9|1492.8|1492.5|416
1583404200000|2020-03-05 10:30:00|1494.2|1493.9|1496.6|1496.3|1497.2|1496.9|1493.6|1493.3|378
1583404500000|2020-03-05 10:35:00|1496.5|1496.2|1496|1495.7|1497.4|1497.1|1496|1495.7|164
1583404800000|2020-03-05 10:40:00|1495.9|1495.6|1495|1494.7|1495.9|1495.6|1494.1|1493.8|278
1583405100000|2020-03-05 10:45:00|1495.1|1494.8|1497.5|1497.2|1498.1|1497.8|1494.3|1494|204
1583405400000|2020-03-05 10:50:00|1497.6|1497.3|1495.3|1495|1498.1|1497.8|1495.2|1494.9|362
1583405700000|2020-03-05 10:55:00|1495.2|1494.9|1495|1494.7|1495.7|1495.4|1493.7|1493.4|285
1583406000000|2020-03-05 11:00:00|1494.7|1494.4|1497.5|1497.2|1498.4|1498.1|1494.7|1494.4|332
1583406300000|2020-03-05 11:05:00|1497.6|1497.3|1499.2|1498.9|1499.2|1498.9|1496.2|1495.9|312
1583406600000|2020-03-05 11:10:00|1499.1|1498.8|1499.5|1499.2|1500.4|1500.1|1498.5|1498.2|321
1583406900000|2020-03-05 11:15:00|1499.6|1499.3|1497.3|1497|1500|1499.7|1497.2|1496.9|236
1583407200000|2020-03-05 11:20:00|1497.2|1496.9|1495.8|1495.5|1498.4|1498.1|1494.9|1494.6|296
1583407500000|2020-03-05 11:25:00|1496|1495.7|1494.4|1494.1|1496.5|1496.2|1493.8|1493.5|362
1583407800000|2020-03-05 11:30:00|1494.5|1494.2|1494.8|1494.5|1495.4|1495.1|1493.4|1493.1|563
1583408100000|2020-03-05 11:35:00|1494.7|1494.4|1496.4|1496.1|1497|1496.7|1493.7|1493.4|323
1583408400000|2020-03-05 11:40:00|1496.3|1496|1498|1497.7|1498.3|1498|1496.1|1495.8|198
1583408700000|2020-03-05 11:45:00|1498.1|1497.8|1498.8|1498.5|1498.9|1498.6|1496.7|1496.4|345
1583409000000|2020-03-05 11:50:00|1498.7|1498.4|1497.3|1497|1499.6|1499.3|1496.6|1496.3|195
1583409300000|2020-03-05 11:55:00|1497.2|1496.9|1499.1|1498.8|1499.5|1499.2|1497|1496.7|251
1583409600000|2020-03-05 12:00:00|1499.3|1499|1496.9|1496.6|1499.4|1499.1|1495.9|1495.6|354
1583409900000|2020-03-05 12:05:00|1497|1496.7|1498.6|1498.3|1499.1|1498.8|1497|1496.7|325
1583410200000|2020-03-05 12:10:00|1498.7|1498.4|1498.9|1498.6|1499.3|1499|1497|1496.7|327
1583410500000|2020-03-05 12:15:00|1499|1498.7|1498.1|1497.8|1499.9|1499.6|1498.1|1497.8|301
1583410800000|2020-03-05 12:20:00|1498.2|1497.9|1499.6|1499.3|1499.7|1499.4|1498.1|1497.8|254
1583411100000|2020-03-05 12:25:00|1499.7|1499.4|1500.4|1500.1|1501.1|1500.8|1498.7|1498.4|374
1583411400000|2020-03-05 12:30:00|1500.5|1500.2|1498.9|1498.6|1501.2|1500.9|1498.3|1498|276
1583411700000|2020-03-05 12:35:00|1499|1498.7|1498.1|1497.8|1499.6|1499.3|1497.1|1496.8|370
1583412000000|2020-03-05 12:40:00|1497.9|1497.6|1500|1499.7|1500.3|1500|1497.8|1497.5|238
1583412300000|2020-03-05 12:45:00|1499.9|1499.6|1499.2|1498.9|1500.9|1500.6|1499.1|1498.8|207
1583412600000|2020-03-05 12:50:00|1499.1|1498.8|1499.9|1499.6|1499.9|1499.6|1497.8|1497.5|332
1583412900000|2020-03-05 12:55:00|1500|1499.7|1497.5|1497.2|1500.7|1500.4|1497.4|1497.1|252
1583413200000|2020-03-05 13:00:00|1497.4|1497.1|1495.3|1495|1498|1497.7|1494.8|1494.5|508
1583413500000|2020-03-05 13:05:00|1495.4|1495.1|1495.3|1495|1495.6|1495.3|1494.5|1494.2|504
1583413800000|2020-03-05 13:10:00|1495.5|1495.2|1498.7|1498.4|1498.9|1498.6|1495.1|1494.8|297
1583414100000|2020-03-05 13:15:00|1498.6|1498.3|1495.7|1495.4|1498.9|1498.6|1495.3|1495|171
1583414400000|2020-03-05 13:20:00|1495.6|1495.3|1490.9|1490.6|1495.7|1495.4|1490.3|1490|1147
1583414700000|2020-03-05 13:25:00|1491|1490.7|1491.7|1491.4|1492.7|1492.4|1489.3|1489|392
1583415000000|2020-03-05 13:30:00|1491.8|1491.5|1489|1488.7|1491.8|1491.5|1488.6|1488.3|668
1583415300000|2020-03-05 13:35:00|1489.1|1488.8|1491.5|1491.2|1492.4|1492.1|1488.3|1488|601
1583415600000|2020-03-05 13:40:00|1491.4|1491.1|1492.8|1492.5|1493.1|1492.8|1491.1|1490.8|227
1583415900000|2020-03-05 13:45:00|1492.7|1492.4|1494.1|1493.8|1496.7|1496.4|1492.6|1492.3|503
1583416200000|2020-03-05 13:50:00|1494.2|1493.9|1494.4|1494.1|1495.1|1494.8|1493.2|1492.9|274
1583416500000|2020-03-05 13:55:00|1494.5|1494.2|1494.4|1494.1|1495.4|1495.1|1493.7|1493.4|332
1583416800000|2020-03-05 14:00:00|1494.2|1493.9|1492.5|1492.2|1495.1|1494.8|1492.5|1492.2|442
1583417100000|2020-03-05 14:05:00|1492.6|1492.3|1490.5|1490.2|1492.6|1492.3|1489|1488.7|408
1583417400000|2020-03-05 14:10:00|1490.6|1490.3|1489.5|1489.2|1490.8|1490.5|1489|1488.7|411
1583417700000|2020-03-05 14:15:00|1489.4|1489.1|1486.9|1486.6|1489.9|1489.6|1486.5|1486.2|936
1583418000000|2020-03-05 14:20:00|1487|1486.7|1490.9|1490.6|1491|1490.7|1487|1486.7|601
1583418300000|2020-03-05 14:25:00|1490.7|1490.4|1494.2|1493.9|1494.2|1493.9|1490.4|1490.1|1225
1583418600000|2020-03-05 14:30:00|1494|1493.7|1498.6|1498.3|1498.6|1498.3|1488.9|1488.6|6958
1583418900000|2020-03-05 14:35:00|1498.7|1498.4|1500.6|1500.3|1504.7|1504.4|1495.7|1495.4|4289
1583419200000|2020-03-05 14:40:00|1500.7|1500.4|1502|1501.7|1502|1501.7|1497.5|1497.2|3448
1583419500000|2020-03-05 14:45:00|1501.8|1501.5|1494.8|1494.5|1503.5|1503.2|1494.6|1494.3|3330
1583419800000|2020-03-05 14:50:00|1494.9|1494.6|1492.1|1491.8|1495.8|1495.5|1490.9|1490.6|2894
1583420100000|2020-03-05 14:55:00|1491.9|1491.6|1491.8|1491.5|1492.7|1492.4|1488.2|1487.9|2638
1583420400000|2020-03-05 15:00:00|1491.3|1491|1490.7|1490.4|1495.1|1494.8|1489.3|1489|2180
1583420700000|2020-03-05 15:05:00|1490.6|1490.3|1489.8|1489.5|1491.9|1491.6|1488.9|1488.6|1811
1583421000000|2020-03-05 15:10:00|1489.7|1489.4|1497.5|1497.2|1497.5|1497.2|1489.3|1489|2028
1583421300000|2020-03-05 15:15:00|1497.4|1497.1|1499.5|1499.2|1500|1499.7|1494.4|1494.1|2524
1583421600000|2020-03-05 15:20:00|1499.3|1499|1500|1499.7|1503.3|1503|1497.8|1497.5|1979
1583421900000|2020-03-05 15:25:00|1499.9|1499.6|1493.2|1492.9|1499.9|1499.6|1493.2|1492.9|2682
1583422200000|2020-03-05 15:30:00|1493.3|1493|1494.9|1494.6|1495.3|1495|1492.4|1492.1|1983
1583422500000|2020-03-05 15:35:00|1495|1494.7|1490.1|1489.8|1495.2|1494.9|1489.9|1489.6|1990
1583422800000|2020-03-05 15:40:00|1490|1489.7|1490.8|1490.5|1493.9|1493.6|1490|1489.7|1938
1583423100000|2020-03-05 15:45:00|1490.9|1490.6|1492|1491.7|1493.6|1493.3|1489.2|1488.9|2630
1583423400000|2020-03-05 15:50:00|1491.9|1491.6|1494.4|1494.1|1495|1494.7|1489.7|1489.4|2618
1583423700000|2020-03-05 15:55:00|1494.5|1494.2|1490.9|1490.6|1495.2|1494.9|1490.6|1490.3|2263
1583424000000|2020-03-05 16:00:00|1491.3|1491|1494.3|1494|1495.4|1495.1|1490.3|1490|2197
1583424300000|2020-03-05 16:05:00|1494.2|1493.9|1500.4|1500.1|1500.9|1500.6|1493.8|1493.5|1987
1583424600000|2020-03-05 16:10:00|1500.3|1500|1503.2|1502.9|1503.7|1503.4|1498.6|1498.3|1496
1583424900000|2020-03-05 16:15:00|1503.4|1503.1|1503.7|1503.4|1505.2|1504.9|1502.4|1502.1|1153
1583425200000|2020-03-05 16:20:00|1504|1503.7|1500.5|1500.2|1505|1504.7|1500.2|1499.9|2048
1583425500000|2020-03-05 16:25:00|1500.6|1500.3|1503.8|1503.5|1504.8|1504.5|1499.9|1499.6|2376
1583425800000|2020-03-05 16:30:00|1503.9|1503.6|1500.5|1500.2|1505.5|1505.2|1500.3|1500|1884
1583426100000|2020-03-05 16:35:00|1500.6|1500.3|1495.5|1495.2|1501|1500.7|1495.1|1494.8|1629
1583426400000|2020-03-05 16:40:00|1495.4|1495.1|1494.3|1494|1496.8|1496.5|1493.8|1493.5|1451
1583426700000|2020-03-05 16:45:00|1494.1|1493.8|1496.6|1496.3|1497.2|1496.9|1493.7|1493.4|952
1583427000000|2020-03-05 16:50:00|1496.7|1496.4|1496.7|1496.4|1497.6|1497.3|1493.7|1493.4|1155
1583427300000|2020-03-05 16:55:00|1496.8|1496.5|1493.4|1493.1|1496.8|1496.5|1491.5|1491.2|1144
1583427600000|2020-03-05 17:00:00|1493.6|1493.3|1492.2|1491.9|1495.6|1495.3|1491.7|1491.4|1136
1583427900000|2020-03-05 17:05:00|1492.1|1491.8|1488.5|1488.2|1492.3|1492|1488.2|1487.9|1726
1583428200000|2020-03-05 17:10:00|1488.3|1488|1488.4|1488.1|1490.9|1490.6|1487.8|1487.5|1629
1583428500000|2020-03-05 17:15:00|1488.5|1488.2|1487.8|1487.5|1490.2|1489.9|1486.9|1486.6|1764
1583428800000|2020-03-05 17:20:00|1487.9|1487.6|1485.3|1485|1488.7|1488.4|1485.1|1484.8|1770
1583429100000|2020-03-05 17:25:00|1485.5|1485.2|1486.8|1486.5|1487.7|1487.4|1484.7|1484.4|1682
1583429400000|2020-03-05 17:30:00|1486.7|1486.4|1488.5|1488.2|1489.4|1489.1|1486.5|1486.2|1498
1583429700000|2020-03-05 17:35:00|1488.7|1488.4|1482.2|1481.9|1489.8|1489.5|1482.1|1481.8|1498
1583430000000|2020-03-05 17:40:00|1482.3|1482|1476|1475.7|1483|1482.7|1475.7|1475.4|2444
1583430300000|2020-03-05 17:45:00|1475.9|1475.6|1479.3|1479|1479.6|1479.3|1474|1473.7|2628
1583430600000|2020-03-05 17:50:00|1479.2|1478.9|1480.8|1480.5|1480.8|1480.5|1477.5|1477.2|1769
1583430900000|2020-03-05 17:55:00|1480.7|1480.4|1477.6|1477.3|1481.1|1480.8|1477|1476.7|1911
1583431200000|2020-03-05 18:00:00|1477.5|1477.2|1476.8|1476.5|1479.8|1479.5|1476.5|1476.2|1633
1583431500000|2020-03-05 18:05:00|1476.7|1476.4|1477.2|1476.9|1479.8|1479.5|1476.1|1475.8|1511
1583431800000|2020-03-05 18:10:00|1477.3|1477|1475|1474.7|1479.5|1479.2|1474.7|1474.4|1833
1583432100000|2020-03-05 18:15:00|1474.9|1474.6|1476.1|1475.8|1477.3|1477|1473.2|1472.9|2064
1583432400000|2020-03-05 18:20:00|1475.8|1475.5|1477.7|1477.4|1480.3|1480|1475.1|1474.8|1789
1583432700000|2020-03-05 18:25:00|1477.8|1477.5|1482.3|1482|1482.3|1482|1477.8|1477.5|1117
1583433000000|2020-03-05 18:30:00|1482.2|1481.9|1482.9|1482.6|1484.2|1483.9|1479.8|1479.5|1455
1583433300000|2020-03-05 18:35:00|1482.8|1482.5|1480.7|1480.4|1485.9|1485.6|1480.5|1480.2|1407
1583433600000|2020-03-05 18:40:00|1480.6|1480.3|1477.5|1477.2|1481.4|1481.1|1477.4|1477.1|2291
1583433900000|2020-03-05 18:45:00|1477.6|1477.3|1482.3|1482|1483.3|1483|1476.6|1476.3|2757
1583434200000|2020-03-05 18:50:00|1482.4|1482.1|1476.6|1476.3|1484|1483.7|1476.6|1476.3|2134
1583434500000|2020-03-05 18:55:00|1476.7|1476.4|1479|1478.7|1479.9|1479.6|1475.8|1475.5|2544
1583434800000|2020-03-05 19:00:00|1478.9|1478.6|1473.9|1473.6|1479|1478.7|1473.4|1473.1|2204
1583435100000|2020-03-05 19:05:00|1473.8|1473.5|1474.9|1474.6|1476.3|1476|1473.7|1473.4|1214
1583435400000|2020-03-05 19:10:00|1474.8|1474.5|1476.9|1476.6|1478.4|1478.1|1473.7|1473.4|1423
1583435700000|2020-03-05 19:15:00|1476.8|1476.5|1473.3|1473|1476.9|1476.6|1472.7|1472.4|1654
1583436000000|2020-03-05 19:20:00|1473.5|1473.2|1468.4|1468.1|1474|1473.7|1468.4|1468.1|2095
1583436300000|2020-03-05 19:25:00|1468.5|1468.2|1469|1468.7|1470.4|1470.1|1467.1|1466.8|2914
1583436600000|2020-03-05 19:30:00|1468.9|1468.6|1469.1|1468.8|1471.4|1471.1|1468.6|1468.3|2241
1583436900000|2020-03-05 19:35:00|1469|1468.7|1472.9|1472.6|1474.1|1473.8|1467.9|1467.6|2050
1583437200000|2020-03-05 19:40:00|1473|1472.7|1472.1|1471.8|1474.4|1474.1|1471.3|1471|2062
1583437500000|2020-03-05 19:45:00|1472|1471.7|1472.8|1472.5|1473.4|1473.1|1470.5|1470.2|1343
1583437800000|2020-03-05 19:50:00|1472.9|1472.6|1468.4|1468.1|1474.2|1473.9|1468.4|1468.1|1884
1583438100000|2020-03-05 19:55:00|1468.5|1468.2|1472|1471.7|1473.2|1472.9|1468.5|1468.2|1606
1583438400000|2020-03-05 20:00:00|1472.2|1471.9|1469.4|1469.1|1472.5|1472.2|1468.7|1468.4|1292
1583438700000|2020-03-05 20:05:00|1469.3|1469|1471.4|1471.1|1472.2|1471.9|1469|1468.7|1436
1583439000000|2020-03-05 20:10:00|1471.3|1471|1467.1|1466.8|1472.8|1472.5|1465.9|1465.6|2579
1583439300000|2020-03-05 20:15:00|1467|1466.7|1464.7|1464.4|1468.3|1468|1463.5|1463.2|2414
1583439600000|2020-03-05 20:20:00|1464.6|1464.3|1464.3|1464|1467.4|1467.1|1463.4|1463.1|2367
1583439900000|2020-03-05 20:25:00|1464.2|1463.9|1466.1|1465.8|1467.7|1467.4|1462.9|1462.6|2033
1583440200000|2020-03-05 20:30:00|1466|1465.7|1473|1472.7|1475|1474.7|1464.4|1464.1|3446
1583440500000|2020-03-05 20:35:00|1472.9|1472.6|1469.8|1469.5|1474.6|1474.3|1469.3|1469|2426
1583440800000|2020-03-05 20:40:00|1470.1|1469.8|1472.4|1472.1|1473.2|1472.9|1467.3|1467|2560
1583441100000|2020-03-05 20:45:00|1472.3|1472|1471.3|1471|1473.3|1473|1469.1|1468.8|1986
1583441400000|2020-03-05 20:50:00|1471.6|1471.3|1474.8|1474.5|1477.4|1477.1|1471.1|1470.8|4031
1583441700000|2020-03-05 20:55:00|1475.1|1474.8|1481.3|1481|1482.1|1481.8|1473.6|1473.3|12035
1583442000000|2020-03-05 21:00:00|1481.2|1480.9|1479.1|1478.8|1481.5|1481.2|1477|1476.7|6051
1583442300000|2020-03-05 21:05:00|1479.2|1478.9|1479.7|1479.4|1480.5|1480.2|1478.7|1478.4|1595
1583442600000|2020-03-05 21:10:00|1479.8|1479.5|1480.2|1479.4|1481.3|1481|1478.8|1478.5|1781
1583442900000|2020-03-05 21:15:00|1480.3|1479.5|1480.8|1480|1480.8|1480|1480.2|1479.4|0
1583443200000|2020-03-05 21:20:00|1480.7|1479.9|1480.8|1480|1480.8|1480|1480.6|1479.8|0
1583443500000|2020-03-05 21:25:00|1480.7|1479.9|1480.9|1480.1|1481|1480.2|1480.7|1479.9|0
1583443800000|2020-03-05 21:30:00|1480.8|1480|1480.5|1480.2|1480.8|1480.2|1479.4|1479.1|527
1583444100000|2020-03-05 21:35:00|1480.4|1480.1|1480.8|1480.5|1481.1|1480.8|1479.7|1479.4|369
1583444400000|2020-03-05 21:40:00|1480.7|1480.4|1481.5|1481.2|1482.1|1481.8|1480.7|1480.4|222
1583444700000|2020-03-05 21:45:00|1481.4|1481.1|1479.8|1479.5|1481.5|1481.2|1479.2|1478.9|159
1583445000000|2020-03-05 21:50:00|1479.7|1479.4|1481.8|1481.5|1482|1481.7|1479.7|1479.4|78
1583445300000|2020-03-05 21:55:00|1481.7|1481.4|1483|1482.2|1483|1482.6|1481.7|1481.4|192
1583445600000|2020-03-05 22:00:00|1482.9|1482.1|1482.7|1481.9|1483.1|1482.3|1482.7|1481.9|1
1583445900000|2020-03-05 22:05:00|1482.6|1481.8|1482.3|1481.5|1482.6|1481.8|1482.2|1481.4|0
1583446200000|2020-03-05 22:10:00|1482.2|1481.4|1482.4|1481.6|1482.4|1481.6|1482|1481.2|0
1583446500000|2020-03-05 22:15:00|1482.3|1481.5|1483.1|1482.3|1483.1|1482.3|1482.1|1481.3|0
1583446800000|2020-03-05 22:20:00|1483|1482.2|1483.1|1482.3|1483.1|1482.3|1483|1482.2|0
1583447100000|2020-03-05 22:25:00|1483.2|1482.4|1483.2|1482.4|1483.3|1482.5|1483.1|1482.3|0
1583447400000|2020-03-05 22:30:00|1483|1482.2|1483.3|1482.5|1483.3|1482.5|1483|1482.2|0
1583447700000|2020-03-05 22:35:00|1483.2|1482.4|1483.6|1482.8|1483.7|1482.9|1482.8|1482|0
1583448000000|2020-03-05 22:40:00|1483.5|1482.7|1483.3|1482.5|1483.5|1482.7|1483|1482.2|0
1583448300000|2020-03-05 22:45:00|1483.2|1482.4|1483.5|1482.7|1483.6|1482.8|1483|1482.2|0
1583448600000|2020-03-05 22:50:00|1483.4|1482.6|1483.2|1482.4|1483.6|1482.8|1483.2|1482.4|0
1583448900000|2020-03-05 22:55:00|1483.3|1482.5|1484|1483.2|1484.1|1483.3|1483.3|1482.5|0
1583449200000|2020-03-05 23:00:00|1484.1|1483.3|1482.4|1482.1|1484.1|1483.5|1481.2|1480.9|227
1583449500000|2020-03-05 23:05:00|1482.5|1482.2|1480.1|1479.8|1482.7|1482.4|1479.7|1479.4|108
1583449800000|2020-03-05 23:10:00|1480|1479.7|1482.6|1482.3|1483.1|1482.8|1480|1479.7|74
1583450100000|2020-03-05 23:15:00|1482.7|1482.4|1483.1|1482.8|1483.3|1483|1482.3|1482|87
1583450400000|2020-03-05 23:20:00|1483.2|1482.9|1482.9|1482.6|1483.4|1483.1|1482.5|1482.2|73
1583450700000|2020-03-05 23:25:00|1483|1482.7|1483.7|1483.4|1483.9|1483.6|1483|1482.7|50
1583451000000|2020-03-05 23:30:00|1483.6|1483.3|1483.9|1483.6|1484.3|1484|1483.2|1482.9|115
1583451300000|2020-03-05 23:35:00|1483.8|1483.5|1483.8|1483.5|1484.3|1484|1483.7|1483.4|93
1583451600000|2020-03-05 23:40:00|1483.7|1483.4|1484|1483.7|1484.1|1483.8|1483.1|1482.8|86
1583451900000|2020-03-05 23:45:00|1484.1|1483.8|1484|1483.7|1484.3|1484|1483.6|1483.3|97
1583452200000|2020-03-05 23:50:00|1484.1|1483.8|1483.6|1483.3|1484.3|1484|1483.5|1483.2|105
1583452500000|2020-03-05 23:55:00|1483.7|1483.4|1484|1483.7|1484.2|1483.9|1483.4|1483.1|100
1583452800000|2020-03-06 00:00:00|1484.1|1483.8|1485|1484.7|1485.1|1484.8|1483.7|1483.4|213
1583453100000|2020-03-06 00:05:00|1485.1|1484.8|1484.8|1484.5|1485.1|1484.8|1483.6|1483.3|170
1583453400000|2020-03-06 00:10:00|1485|1484.7|1486.1|1485.8|1486.7|1486.4|1484.7|1484.4|259
1583453700000|2020-03-06 00:15:00|1486.2|1485.9|1487.9|1487.6|1488.6|1488.3|1485.7|1485.4|285
1583454000000|2020-03-06 00:20:00|1488|1487.7|1487|1486.7|1488|1487.7|1486.5|1486.2|84
1583454300000|2020-03-06 00:25:00|1487.1|1486.8|1486.6|1486.3|1487.5|1487.2|1486.5|1486.2|76
1583454600000|2020-03-06 00:30:00|1486.4|1486.1|1486.1|1485.8|1487.6|1487.3|1485.9|1485.6|98
1583454900000|2020-03-06 00:35:00|1486|1485.7|1483.1|1482.8|1486.1|1485.8|1481.6|1481.3|271
1583455200000|2020-03-06 00:40:00|1483.2|1482.9|1481.6|1481.3|1483.2|1482.9|1480.2|1479.9|169
1583455500000|2020-03-06 00:45:00|1481.5|1481.2|1480.4|1480.1|1481.7|1481.4|1478.7|1478.4|233
1583455800000|2020-03-06 00:50:00|1480.5|1480.2|1481.9|1481.6|1482.8|1482.5|1480.2|1479.9|236
1583456100000|2020-03-06 00:55:00|1482|1481.7|1483.3|1483|1483.6|1483.3|1481.9|1481.6|116
1583456400000|2020-03-06 01:00:00|1483.4|1483.1|1479.6|1479.3|1483.4|1483.1|1479.1|1478.8|231
1583456700000|2020-03-06 01:05:00|1479.5|1479.2|1477.6|1477.3|1480.9|1480.6|1477.3|1477|139
1583457000000|2020-03-06 01:10:00|1477.5|1477.2|1476.7|1476.4|1478.8|1478.5|1476.4|1476.1|132
1583457300000|2020-03-06 01:15:00|1476.8|1476.5|1476.5|1476.2|1477.7|1477.4|1476.4|1476.1|144
1583457600000|2020-03-06 01:20:00|1476.6|1476.3|1477.7|1477.4|1477.8|1477.5|1475.8|1475.5|176
1583457900000|2020-03-06 01:25:00|1477.6|1477.3|1476.3|1476|1478|1477.7|1476.1|1475.8|194
1583458200000|2020-03-06 01:30:00|1476.5|1476.2|1476.2|1475.9|1477.6|1477.3|1476|1475.7|177
1583458500000|2020-03-06 01:35:00|1476.1|1475.8|1476.9|1476.6|1477.7|1477.4|1475.6|1475.3|91
1583458800000|2020-03-06 01:40:00|1476.7|1476.4|1477|1476.7|1477.8|1477.5|1476.3|1476|113
1583459100000|2020-03-06 01:45:00|1476.9|1476.6|1474.5|1474.2|1477|1476.7|1474.3|1474|228
1583459400000|2020-03-06 01:50:00|1474.6|1474.3|1472.7|1472.4|1474.9|1474.6|1472.7|1472.4|276
1583459700000|2020-03-06 01:55:00|1472.8|1472.5|1471.1|1470.8|1473|1472.7|1470.9|1470.6|243
1583460000000|2020-03-06 02:00:00|1471.2|1470.9|1468.3|1468|1471.9|1471.6|1466.6|1466.3|758
1583460300000|2020-03-06 02:05:00|1468.2|1467.9|1465.8|1465.5|1468.2|1467.9|1465.6|1465.3|314
1583460600000|2020-03-06 02:10:00|1465.9|1465.6|1464|1463.7|1466.5|1466.2|1463.8|1463.5|249
1583460900000|2020-03-06 02:15:00|1464.1|1463.8|1468.8|1468.5|1469.1|1468.8|1464.1|1463.8|261
1583461200000|2020-03-06 02:20:00|1468.7|1468.4|1466.3|1466|1468.7|1468.4|1464.9|1464.6|171
1583461500000|2020-03-06 02:25:00|1466.2|1465.9|1465.1|1464.8|1466.8|1466.5|1463.7|1463.4|190
1583461800000|2020-03-06 02:30:00|1465.2|1464.9|1467.1|1466.8|1467.7|1467.4|1464.8|1464.5|133
1583462100000|2020-03-06 02:35:00|1467.2|1466.9|1469.8|1469.5|1470.4|1470.1|1467|1466.7|202
1583462400000|2020-03-06 02:40:00|1469.9|1469.6|1467.9|1467.6|1470.1|1469.8|1467.2|1466.9|93
1583462700000|2020-03-06 02:45:00|1468.1|1467.8|1464.2|1463.9|1469.3|1469|1463.9|1463.6|250
1583463000000|2020-03-06 02:50:00|1464.1|1463.8|1466.6|1466.3|1467|1466.7|1464.1|1463.8|153
1583463300000|2020-03-06 02:55:00|1466.7|1466.4|1463.3|1463|1467.2|1466.9|1463.3|1463|239
1583463600000|2020-03-06 03:00:00|1463.4|1463.1|1464.1|1463.8|1464.5|1464.2|1462.3|1462|257
1583463900000|2020-03-06 03:05:00|1464.2|1463.9|1463.1|1462.8|1464.5|1464.2|1463.1|1462.8|80
1583464200000|2020-03-06 03:10:00|1463.3|1463|1462.8|1462.5|1463.5|1463.2|1462.4|1462.1|179
1583464500000|2020-03-06 03:15:00|1462.7|1462.4|1462.6|1462.3|1463.1|1462.8|1462.3|1462|65
1583464800000|2020-03-06 03:20:00|1462.3|1462|1464.6|1464.3|1464.8|1464.5|1462.3|1462|126
1583465100000|2020-03-06 03:25:00|1464.7|1464.4|1463.1|1462.8|1464.7|1464.4|1462.7|1462.4|128
1583465400000|2020-03-06 03:30:00|1463.3|1463|1466.3|1466|1466.7|1466.4|1463.2|1462.9|233
1583465700000|2020-03-06 03:35:00|1466.2|1465.9|1467.7|1467.4|1468.4|1468.1|1465.3|1465|187
1583466000000|2020-03-06 03:40:00|1467.6|1467.3|1466.4|1466.1|1467.8|1467.5|1465.8|1465.5|86
1583466300000|2020-03-06 03:45:00|1466.6|1466.3|1464.6|1464.3|1466.6|1466.3|1464.5|1464.2|101
1583466600000|2020-03-06 03:50:00|1464.8|1464.5|1463.5|1463.2|1465.4|1465.1|1462.5|1462.2|145
1583466900000|2020-03-06 03:55:00|1463.4|1463.1|1462.5|1462.2|1463.4|1463.1|1461.6|1461.3|134
1583467200000|2020-03-06 04:00:00|1462.6|1462.3|1462.2|1461.9|1463.1|1462.8|1461.9|1461.6|130
1583467500000|2020-03-06 04:05:00|1462.1|1461.8|1463.1|1462.8|1463.3|1463|1461.9|1461.6|86
1583467800000|2020-03-06 04:10:00|1463.2|1462.9|1463.5|1463.2|1465.1|1464.8|1462.9|1462.6|135
1583468100000|2020-03-06 04:15:00|1463.6|1463.3|1462.6|1462.3|1464.2|1463.9|1461.9|1461.6|100
1583468400000|2020-03-06 04:20:00|1462.7|1462.4|1462.8|1462.5|1463.7|1463.4|1462.1|1461.8|22
1583468700000|2020-03-06 04:25:00|1462.9|1462.6|1462.4|1462.1|1463.6|1463.3|1462.2|1461.9|74
1583469000000|2020-03-06 04:30:00|1462.5|1462.2|1461.4|1461.1|1462.9|1462.6|1461.1|1460.8|102
1583469300000|2020-03-06 04:35:00|1461.5|1461.2|1463.3|1463|1463.6|1463.3|1461.5|1461.2|73
1583469600000|2020-03-06 04:40:00|1463.2|1462.9|1462.9|1462.6|1463.4|1463.1|1462.5|1462.2|25
1583469900000|2020-03-06 04:45:00|1463|1462.7|1463.2|1462.9|1463.8|1463.5|1462.3|1462|87
1583470200000|2020-03-06 04:50:00|1463.3|1463|1462.5|1462.2|1463.7|1463.4|1462.3|1462|27
1583470500000|2020-03-06 04:55:00|1462.6|1462.3|1462.4|1462.1|1463.2|1462.9|1462.3|1462|68
1583470800000|2020-03-06 05:00:00|1462.5|1462.2|1462.4|1462.1|1463.1|1462.8|1461.2|1460.9|68
1583471100000|2020-03-06 05:05:00|1462.3|1462|1459.9|1459.6|1462.8|1462.5|1459.7|1459.4|171
1583471400000|2020-03-06 05:10:00|1460|1459.7|1459.5|1459.2|1460.4|1460.1|1459.3|1459|69
1583471700000|2020-03-06 05:15:00|1459.4|1459.1|1460.7|1460.4|1461|1460.7|1459.3|1459|88
1583472000000|2020-03-06 05:20:00|1460.8|1460.5|1460.3|1460|1461.3|1461|1460|1459.7|63
1583472300000|2020-03-06 05:25:00|1460.4|1460.1|1459.3|1459|1460.6|1460.3|1459.3|1459|59
1583472600000|2020-03-06 05:30:00|1459.4|1459.1|1460|1459.7|1462|1461.7|1459.3|1459|307
1583472900000|2020-03-06 05:35:00|1460.1|1459.8|1459.7|1459.4|1460.9|1460.6|1459.6|1459.3|59
1583473200000|2020-03-06 05:40:00|1459.8|1459.5|1461|1460.7|1461|1460.7|1459.7|1459.4|64
1583473500000|2020-03-06 05:45:00|1461.1|1460.8|1461.4|1461.1|1461.8|1461.5|1460.6|1460.3|85
1583473800000|2020-03-06 05:50:00|1461.5|1461.2|1461.7|1461.4|1462.1|1461.8|1460.4|1460.1|57
1583474100000|2020-03-06 05:55:00|1461.8|1461.5|1462.4|1462.1|1462.8|1462.5|1461.2|1460.9|49
1583474400000|2020-03-06 06:00:00|1462.5|1462.2|1461.1|1460.8|1462.6|1462.3|1461.1|1460.8|55
1583474700000|2020-03-06 06:05:00|1461|1460.7|1462.7|1462.4|1463.6|1463.3|1461|1460.7|81
1583475000000|2020-03-06 06:10:00|1462.8|1462.5|1466.2|1465.9|1467.9|1467.6|1462.8|1462.5|325
1583475300000|2020-03-06 06:15:00|1466.3|1466|1468.1|1467.8|1469.3|1469|1465.3|1465|238
1583475600000|2020-03-06 06:20:00|1468.2|1467.9|1467.1|1466.8|1469|1468.7|1466.9|1466.6|112
1583475900000|2020-03-06 06:25:00|1467|1466.7|1467.7|1467.4|1468.6|1468.3|1466.6|1466.3|115
1583476200000|2020-03-06 06:30:00|1467.5|1467.2|1468.9|1468.6|1469.2|1468.9|1467.4|1467.1|190
1583476500000|2020-03-06 06:35:00|1469|1468.7|1468.1|1467.8|1469.1|1468.8|1467.2|1466.9|89
1583476800000|2020-03-06 06:40:00|1468|1467.7|1465.3|1465|1468.5|1468.2|1465|1464.7|118
1583477100000|2020-03-06 06:45:00|1465.4|1465.1|1463.6|1463.3|1465.5|1465.2|1463.4|1463.1|136
1583477400000|2020-03-06 06:50:00|1463.7|1463.4|1463.5|1463.2|1465.4|1465.1|1462.7|1462.4|169
1583477700000|2020-03-06 06:55:00|1463.4|1463.1|1464.5|1464.2|1464.5|1464.2|1462.5|1462.2|40
1583478000000|2020-03-06 07:00:00|1464.6|1464.3|1469.2|1468.9|1469.6|1469.3|1464.6|1464.3|459
1583478300000|2020-03-06 07:05:00|1469.1|1468.8|1470.2|1469.9|1470.8|1470.5|1468.6|1468.3|167
1583478600000|2020-03-06 07:10:00|1470.3|1470|1468.1|1467.8|1470.6|1470.3|1467.7|1467.4|121
1583478900000|2020-03-06 07:15:00|1468|1467.7|1467.7|1467.4|1469.1|1468.8|1466.5|1466.2|158
1583479200000|2020-03-06 07:20:00|1467.8|1467.5|1467.3|1467|1467.8|1467.5|1466.3|1466|146
1583479500000|2020-03-06 07:25:00|1467.2|1466.9|1466.4|1466.1|1468.3|1468|1465.7|1465.4|188
1583479800000|2020-03-06 07:30:00|1466.3|1466|1467.4|1467.1|1468|1467.7|1465.9|1465.6|110
1583480100000|2020-03-06 07:35:00|1467.5|1467.2|1468|1467.7|1468.7|1468.4|1466.3|1466|328
1583480400000|2020-03-06 07:40:00|1468.2|1467.9|1470.4|1470.1|1470.5|1470.2|1468|1467.7|219
1583480700000|2020-03-06 07:45:00|1470.3|1470|1469|1468.7|1470.5|1470.2|1468.6|1468.3|125
1583481000000|2020-03-06 07:50:00|1469.1|1468.8|1468|1467.7|1469.3|1469|1467.7|1467.4|189
1583481300000|2020-03-06 07:55:00|1467.9|1467.6|1466.5|1466.2|1468.8|1468.5|1465.9|1465.6|225
1583481600000|2020-03-06 08:00:00|1466.4|1466.1|1468.8|1468.5|1469.8|1469.5|1465.8|1465.5|484
1583481900000|2020-03-06 08:05:00|1468.7|1468.4|1471.4|1471.1|1471.5|1471.2|1467.6|1467.3|436
1583482200000|2020-03-06 08:10:00|1471.5|1471.2|1471.4|1471.1|1471.7|1471.4|1468.7|1468.4|206
1583482500000|2020-03-06 08:15:00|1471.6|1471.3|1471.8|1471.5|1472|1471.7|1470.2|1469.9|136
1583482800000|2020-03-06 08:20:00|1471.9|1471.6|1468.6|1468.3|1472.1|1471.8|1468.3|1468|405
1583483100000|2020-03-06 08:25:00|1468.5|1468.2|1468|1467.7|1469|1468.7|1467.2|1466.9|431
1583483400000|2020-03-06 08:30:00|1467.9|1467.6|1465.5|1465.2|1468.7|1468.4|1465.1|1464.8|568
1583483700000|2020-03-06 08:35:00|1465.4|1465.1|1461.9|1461.6|1466|1465.7|1461.3|1461|560
1583484000000|2020-03-06 08:40:00|1461.8|1461.5|1464.2|1463.9|1466.1|1465.8|1461.7|1461.4|358
1583484300000|2020-03-06 08:45:00|1464.1|1463.8|1466.8|1466.5|1467.6|1467.3|1464.1|1463.8|327
1583484600000|2020-03-06 08:50:00|1466.7|1466.4|1464.9|1464.6|1466.7|1466.4|1462.2|1461.9|367
1583484900000|2020-03-06 08:55:00|1465|1464.7|1466.4|1466.1|1467.8|1467.5|1464.8|1464.5|520
1583485200000|2020-03-06 09:00:00|1466.3|1466|1470.1|1469.8|1470.3|1470|1466.2|1465.9|292
1583485500000|2020-03-06 09:05:00|1470.2|1469.9|1468.2|1467.9|1470.5|1470.2|1467.8|1467.5|283
1583485800000|2020-03-06 09:10:00|1468.3|1468|1467|1466.7|1468.6|1468.3|1464.5|1464.2|420
1583486100000|2020-03-06 09:15:00|1466.9|1466.6|1464.7|1464.4|1466.9|1466.6|1463.4|1463.1|371
1583486400000|2020-03-06 09:20:00|1464.6|1464.3|1462.5|1462.2|1465.6|1465.3|1462.2|1461.9|199
1583486700000|2020-03-06 09:25:00|1462.4|1462.1|1462.8|1462.5|1463.2|1462.9|1461.1|1460.8|298
1583487000000|2020-03-06 09:30:00|1462.7|1462.4|1460.4|1460.1|1463.1|1462.8|1460.1|1459.8|157
1583487300000|2020-03-06 09:35:00|1460.3|1460|1457.7|1457.4|1462.1|1461.8|1457.3|1457|549
1583487600000|2020-03-06 09:40:00|1457.6|1457.3|1456.8|1456.5|1459.1|1458.8|1456.6|1456.3|244
1583487900000|2020-03-06 09:45:00|1456.9|1456.6|1456.2|1455.9|1457.7|1457.4|1455.3|1455|261
1583488200000|2020-03-06 09:50:00|1456.1|1455.8|1455.7|1455.4|1460|1459.7|1455.4|1455.1|451
1583488500000|2020-03-06 09:55:00|1455.8|1455.5|1452.2|1451.9|1456.5|1456.2|1452.2|1451.9|559
1583488800000|2020-03-06 10:00:00|1452.3|1452|1450.4|1450.1|1453.4|1453.1|1450.2|1449.9|614
1583489100000|2020-03-06 10:05:00|1450.5|1450.2|1449.1|1448.8|1451|1450.7|1449|1448.7|563
1583489400000|2020-03-06 10:10:00|1449.3|1449|1451|1450.7|1452.7|1452.4|1448.2|1447.9|552
1583489700000|2020-03-06 10:15:00|1451.2|1450.9|1449.9|1449.6|1451.8|1451.5|1448.2|1447.9|463
1583490000000|2020-03-06 10:20:00|1449.8|1449.5|1448.1|1447.8|1449.8|1449.5|1446.4|1446.1|375
1583490300000|2020-03-06 10:25:00|1448.2|1447.9|1445.8|1445.5|1448.9|1448.6|1445.8|1445.5|573
1583490600000|2020-03-06 10:30:00|1445.7|1445.4|1445.9|1445.6|1448.9|1448.6|1444.7|1444.4|837
1583490900000|2020-03-06 10:35:00|1446|1445.7|1442.8|1442.5|1446.8|1446.5|1442.3|1442|725
1583491200000|2020-03-06 10:40:00|1442.7|1442.4|1442|1441.7|1445.1|1444.8|1440.1|1439.8|732
1583491500000|2020-03-06 10:45:00|1442.1|1441.8|1443.7|1443.4|1446.9|1446.6|1441.6|1441.3|384
1583491800000|2020-03-06 10:50:00|1443.6|1443.3|1448.9|1448.6|1449.1|1448.8|1443.2|1442.9|576
1583492100000|2020-03-06 10:55:00|1448.7|1448.4|1448.1|1447.8|1449.5|1449.2|1446.6|1446.3|404
1583492400000|2020-03-06 11:00:00|1448.2|1447.9|1451.8|1451.5|1451.8|1451.5|1446.7|1446.4|324
1583492700000|2020-03-06 11:05:00|1451.9|1451.6|1445.9|1445.6|1452.2|1451.9|1445.9|1445.6|447
1583493000000|2020-03-06 11:10:00|1445.8|1445.5|1442.9|1442.6|1447.4|1447.1|1442.4|1442.1|410
1583493300000|2020-03-06 11:15:00|1443.1|1442.8|1446.1|1445.8|1446.7|1446.4|1442.1|1441.8|273
1583493600000|2020-03-06 11:20:00|1446|1445.7|1446.5|1446.2|1447.3|1447|1444.6|1444.3|168
1583493900000|2020-03-06 11:25:00|1446.6|1446.3|1444|1443.7|1448|1447.7|1443.7|1443.4|244
1583494200000|2020-03-06 11:30:00|1444.1|1443.8|1445.7|1445.4|1447.4|1447.1|1444|1443.7|248
1583494500000|2020-03-06 11:35:00|1445.8|1445.5|1447.3|1447|1448|1447.7|1445.4|1445.1|198
1583494800000|2020-03-06 11:40:00|1447.4|1447.1|1447.1|1446.8|1449|1448.7|1447.1|1446.8|331
1583495100000|2020-03-06 11:45:00|1446.9|1446.6|1449.6|1449.3|1449.7|1449.4|1446.4|1446.1|135
1583495400000|2020-03-06 11:50:00|1450.1|1449.8|1450.7|1450.4|1451.4|1451.1|1449.2|1448.9|288
1583495700000|2020-03-06 11:55:00|1451|1450.7|1447.5|1447.2|1451.3|1451|1447.5|1447.2|124
1583496000000|2020-03-06 12:00:00|1447.8|1447.5|1450.6|1450.3|1451.5|1451.2|1447.7|1447.4|241
1583496300000|2020-03-06 12:05:00|1450.8|1450.5|1449.3|1449|1451.4|1451.1|1448.3|1448|218
1583496600000|2020-03-06 12:10:00|1449.2|1448.9|1448.5|1448.2|1449.2|1448.9|1447.2|1446.9|103
1583496900000|2020-03-06 12:15:00|1448.6|1448.3|1449.4|1449.1|1449.8|1449.5|1447.3|1447|170
1583497200000|2020-03-06 12:20:00|1449.3|1449|1447|1446.7|1449.4|1449.1|1447|1446.7|225
1583497500000|2020-03-06 12:25:00|1447.1|1446.8|1443.3|1443|1447.2|1446.9|1443.2|1442.9|318
1583497800000|2020-03-06 12:30:00|1443.1|1442.8|1443.8|1443.5|1446.2|1445.9|1443|1442.7|300
1583498100000|2020-03-06 12:35:00|1443.7|1443.4|1444.6|1444.3|1445.2|1444.9|1443.5|1443.2|252
1583498400000|2020-03-06 12:40:00|1444.5|1444.2|1441.1|1440.8|1444.6|1444.3|1439.8|1439.5|405
1583498700000|2020-03-06 12:45:00|1441.2|1440.9|1439|1438.7|1443.1|1442.8|1438.9|1438.6|411
1583499000000|2020-03-06 12:50:00|1439.1|1438.8|1438.5|1438.2|1440.4|1440.1|1434.3|1434|634
1583499300000|2020-03-06 12:55:00|1438.4|1438.1|1439.4|1439.1|1439.9|1439.6|1436.4|1436.1|279
1583499600000|2020-03-06 13:00:00|1439.3|1439|1437.3|1437|1441.1|1440.8|1436.9|1436.6|373
1583499900000|2020-03-06 13:05:00|1437.4|1437.1|1434.4|1434.1|1438.3|1438|1434.4|1434.1|671
1583500200000|2020-03-06 13:10:00|1434.3|1434|1433.9|1433.6|1435.8|1435.5|1433|1432.7|396
1583500500000|2020-03-06 13:15:00|1433.8|1433.5|1433.6|1433.3|1435.7|1435.4|1433.3|1433|366
1583500800000|2020-03-06 13:20:00|1433.7|1433.4|1433.1|1432.8|1436.4|1436.1|1432.4|1432.1|426
1583501100000|2020-03-06 13:25:00|1433.2|1432.9|1435.4|1435.1|1437.6|1437.3|1432.9|1432.6|415
1583501400000|2020-03-06 13:30:00|1436.5|1436.2|1438.6|1438.3|1439.1|1438.8|1434.4|1434.1|984
1583501700000|2020-03-06 13:35:00|1438.3|1438|1439.9|1439.6|1443.4|1443.1|1436.2|1435.9|685
1583502000000|2020-03-06 13:40:00|1440.2|1439.9|1434.8|1434.5|1440.2|1439.9|1434.7|1434.4|493
1583502300000|2020-03-06 13:45:00|1434.6|1434.3|1435|1434.7|1437|1436.7|1433.7|1433.4|508
1583502600000|2020-03-06 13:50:00|1435.1|1434.8|1436.5|1436.2|1436.8|1436.5|1431|1430.7|697
1583502900000|2020-03-06 13:55:00|1436.4|1436.1|1436.4|1436.1|1439.2|1438.9|1434.9|1434.6|485
1583503200000|2020-03-06 14:00:00|1436.2|1435.9|1435.9|1435.6|1438.9|1438.6|1434|1433.7|749
1583503500000|2020-03-06 14:05:00|1435.7|1435.4|1434.6|1434.3|1436.4|1436.1|1433.2|1432.9|854
1583503800000|2020-03-06 14:10:00|1434.4|1434.1|1430|1429.7|1435.5|1435.2|1430|1429.7|488
1583504100000|2020-03-06 14:15:00|1429.8|1429.5|1427.8|1427.5|1430.4|1430.1|1425.8|1425.5|1365
1583504400000|2020-03-06 14:20:00|1427.9|1427.6|1428.2|1427.9|1428.5|1428.2|1425.5|1425.2|786
1583504700000|2020-03-06 14:25:00|1428.3|1428|1434.7|1434.4|1435.2|1434.9|1427.5|1427.2|1399
1583505000000|2020-03-06 14:30:00|1434.9|1434.6|1440.2|1439.9|1445.3|1445|1433.7|1433.4|7961
1583505300000|2020-03-06 14:35:00|1439.8|1439.5|1449.3|1449|1449.6|1449.3|1439.8|1439.5|5599
1583505600000|2020-03-06 14:40:00|1449.2|1448.9|1449|1448.7|1451.3|1451|1444.4|1444.1|3907
1583505900000|2020-03-06 14:45:00|1448.6|1448.3|1439|1438.7|1448.6|1448.3|1438.8|1438.5|3711
1583506200000|2020-03-06 14:50:00|1438.9|1438.6|1438.5|1438.2|1440|1439.7|1432.8|1432.5|4180
1583506500000|2020-03-06 14:55:00|1438.6|1438.3|1445.8|1445.5|1446.4|1446.1|1437.9|1437.6|3361
1583506800000|2020-03-06 15:00:00|1445.6|1445.3|1447.7|1447.4|1449.8|1449.5|1445.5|1445.2|3148
1583507100000|2020-03-06 15:05:00|1448|1447.7|1443|1442.7|1450.5|1450.2|1443|1442.7|3958
1583507400000|2020-03-06 15:10:00|1443.1|1442.8|1447.9|1447.6|1449.7|1449.4|1441.8|1441.5|3048
1583507700000|2020-03-06 15:15:00|1447.6|1447.3|1450.5|1450.2|1453.6|1453.3|1447.5|1447.2|3134
1583508000000|2020-03-06 15:20:00|1450.3|1450|1452.8|1452.5|1453.8|1453.5|1449.6|1449.3|1898
1583508300000|2020-03-06 15:25:00|1452.9|1452.6|1459.7|1459.4|1460.9|1460.6|1452.6|1452.3|3548
1583508600000|2020-03-06 15:30:00|1459.8|1459.5|1456.9|1456.6|1464.2|1463.9|1456.8|1456.5|2659
1583508900000|2020-03-06 15:35:00|1456.8|1456.5|1462.7|1462.4|1463.1|1462.8|1454.9|1454.6|2179
1583509200000|2020-03-06 15:40:00|1462.6|1462.3|1463.1|1462.8|1466.3|1466|1460.4|1460.1|2716
1583509500000|2020-03-06 15:45:00|1463.2|1462.9|1465.6|1465.3|1465.9|1465.6|1461.2|1460.9|2092
1583509800000|2020-03-06 15:50:00|1465.8|1465.5|1467.1|1466.8|1467.8|1467.5|1464.5|1464.2|2287
1583510100000|2020-03-06 15:55:00|1467|1466.7|1466.1|1465.8|1467.6|1467.3|1461.4|1461.1|1597
1583510400000|2020-03-06 16:00:00|1466.2|1465.9|1462.2|1461.9|1467.5|1467.2|1461.4|1461.1|2606
1583510700000|2020-03-06 16:05:00|1461.8|1461.5|1458.5|1458.2|1463.9|1463.6|1457.7|1457.4|1761
1583511000000|2020-03-06 16:10:00|1458.4|1458.1|1454.3|1454|1460.2|1459.9|1453.8|1453.5|1343
1583511300000|2020-03-06 16:15:00|1454.4|1454.1|1454.9|1454.6|1457.8|1457.5|1453.2|1452.9|1528
1583511600000|2020-03-06 16:20:00|1454.8|1454.5|1449.8|1449.5|1457|1456.7|1449.5|1449.2|1399
1583511900000|2020-03-06 16:25:00|1449.9|1449.6|1449.9|1449.6|1453.3|1453|1447.7|1447.4|1727
1583512200000|2020-03-06 16:30:00|1450|1449.7|1449.7|1449.4|1451.7|1451.4|1446|1445.7|2276
1583512500000|2020-03-06 16:35:00|1449.6|1449.3|1451.5|1451.2|1451.8|1451.5|1447.4|1447.1|2270
1583512800000|2020-03-06 16:40:00|1451.6|1451.3|1444.6|1444.3|1451.6|1451.3|1443.7|1443.4|2237
1583513100000|2020-03-06 16:45:00|1444.5|1444.2|1442.6|1442.3|1445|1444.7|1442.1|1441.8|1730
1583513400000|2020-03-06 16:50:00|1442.7|1442.4|1447.9|1447.6|1448.6|1448.3|1442.4|1442.1|1282
1583513700000|2020-03-06 16:55:00|1448.2|1447.9|1449.5|1449.2|1449.9|1449.6|1445.7|1445.4|1164
1583514000000|2020-03-06 17:00:00|1449.4|1449.1|1444.3|1444|1450.4|1450.1|1443.9|1443.6|1239
1583514300000|2020-03-06 17:05:00|1444.2|1443.9|1442|1441.7|1444.7|1444.4|1442|1441.7|1026
1583514600000|2020-03-06 17:10:00|1442.1|1441.8|1441.2|1440.9|1443.7|1443.4|1440.4|1440.1|1487
1583514900000|2020-03-06 17:15:00|1441.3|1441|1439.3|1439|1443.5|1443.2|1439.2|1438.9|1434
1583515200000|2020-03-06 17:20:00|1439.2|1438.9|1440.3|1440|1443.9|1443.6|1439.1|1438.8|1354
1583515500000|2020-03-06 17:25:00|1440.2|1439.9|1440.9|1440.6|1442.9|1442.6|1439.4|1439.1|1157
1583515800000|2020-03-06 17:30:00|1441|1440.7|1447.2|1446.9|1447.5|1447.2|1439.8|1439.5|1070
1583516100000|2020-03-06 17:35:00|1447.1|1446.8|1448.3|1448|1451.4|1451.1|1445.6|1445.3|1814
1583516400000|2020-03-06 17:40:00|1448.2|1447.9|1450.4|1450.1|1450.6|1450.3|1447.1|1446.8|1333
1583516700000|2020-03-06 17:45:00|1450.5|1450.2|1445.4|1445.1|1452.5|1452.2|1445|1444.7|1141
1583517000000|2020-03-06 17:50:00|1445|1444.7|1441|1440.7|1445.3|1445|1440.7|1440.4|1331
1583517300000|2020-03-06 17:55:00|1441.7|1441.4|1440.2|1439.9|1442.8|1442.5|1440.1|1439.8|1208
1583517600000|2020-03-06 18:00:00|1440.1|1439.8|1440.9|1440.6|1442.7|1442.4|1439.3|1439|1179
1583517900000|2020-03-06 18:05:00|1441|1440.7|1443.1|1442.8|1444.7|1444.4|1440.9|1440.6|1193
1583518200000|2020-03-06 18:10:00|1443|1442.7|1441|1440.7|1444.7|1444.4|1440.7|1440.4|1192
1583518500000|2020-03-06 18:15:00|1440.9|1440.6|1441.1|1440.8|1442|1441.7|1440.2|1439.9|1447
1583518800000|2020-03-06 18:20:00|1441|1440.7|1444.8|1444.5|1446.6|1446.3|1441|1440.7|2705
1583519100000|2020-03-06 18:25:00|1444.9|1444.6|1440.6|1440.3|1444.9|1444.6|1439.3|1439|2639
1583519400000|2020-03-06 18:30:00|1440.4|1440.1|1439.8|1439.5|1443.9|1443.6|1438.7|1438.4|1358
1583519700000|2020-03-06 18:35:00|1439.9|1439.6|1441.2|1440.9|1442|1441.7|1438|1437.7|1061
1583520000000|2020-03-06 18:40:00|1441.3|1441|1438.1|1437.8|1442.6|1442.3|1437.6|1437.3|1149
1583520300000|2020-03-06 18:45:00|1438.2|1437.9|1435.4|1435.1|1438.6|1438.3|1434.7|1434.4|1208
1583520600000|2020-03-06 18:50:00|1435.1|1434.8|1432.2|1431.9|1436.6|1436.3|1432.2|1431.9|1336
1583520900000|2020-03-06 18:55:00|1432.3|1432|1431.7|1431.4|1433.5|1433.2|1431|1430.7|1199
1583521200000|2020-03-06 19:00:00|1431.8|1431.5|1430.5|1430.2|1432.1|1431.8|1428.5|1428.2|1718
1583521500000|2020-03-06 19:05:00|1430.4|1430.1|1429.5|1429.2|1432.1|1431.8|1429|1428.7|1074
1583521800000|2020-03-06 19:10:00|1429.4|1429.1|1429.4|1429.1|1431.7|1431.4|1428.3|1428|1302
1583522100000|2020-03-06 19:15:00|1429.3|1429|1427.9|1427.6|1430.8|1430.5|1427.2|1426.9|1531
1583522400000|2020-03-06 19:20:00|1428.1|1427.8|1428.4|1428.1|1429.7|1429.4|1426.3|1426|2006
1583522700000|2020-03-06 19:25:00|1428.3|1428|1428.3|1428|1431.4|1431.1|1427.5|1427.2|2085
1583523000000|2020-03-06 19:30:00|1428.4|1428.1|1423.1|1422.8|1429.4|1429.1|1423|1422.7|2190
1583523300000|2020-03-06 19:35:00|1423.2|1422.9|1420.7|1420.4|1424|1423.7|1420.4|1420.1|1526
1583523600000|2020-03-06 19:40:00|1420.8|1420.5|1420.3|1420|1422.3|1422|1418.5|1418.2|1785
1583523900000|2020-03-06 19:45:00|1420.2|1419.9|1419.1|1418.8|1423.4|1423.1|1419|1418.7|1729
1583524200000|2020-03-06 19:50:00|1418.9|1418.6|1418.2|1417.9|1421|1420.7|1417.2|1416.9|1464
1583524500000|2020-03-06 19:55:00|1418.4|1418.1|1417|1416.7|1420.4|1420.1|1416.6|1416.3|2422
1583524800000|2020-03-06 20:00:00|1416.8|1416.5|1417.1|1416.8|1419.3|1419|1416.6|1416.3|1859
1583525100000|2020-03-06 20:05:00|1417.3|1417|1416.8|1416.5|1418.6|1418.3|1416.2|1415.9|2342
1583525400000|2020-03-06 20:10:00|1416.7|1416.4|1419.2|1418.9|1423.7|1423.4|1416.7|1416.4|2522
1583525700000|2020-03-06 20:15:00|1419.1|1418.8|1427.4|1427.1|1428.3|1428|1419|1418.7|2975
1583526000000|2020-03-06 20:20:00|1427.5|1427.2|1429.2|1428.9|1429.5|1429.2|1424.8|1424.5|2220
1583526300000|2020-03-06 20:25:00|1429.1|1428.8|1424.7|1424.4|1429.7|1429.4|1424.4|1424.1|2016
1583526600000|2020-03-06 20:30:00|1424.6|1424.3|1436|1435.7|1436.9|1436.6|1423.1|1422.8|4345
1583526900000|2020-03-06 20:35:00|1435.9|1435.6|1431.3|1431|1440.3|1440|1430.8|1430.5|3600
1583527200000|2020-03-06 20:40:00|1431.6|1431.3|1438.1|1437.8|1438.7|1438.4|1431|1430.7|3391
1583527500000|2020-03-06 20:45:00|1438.2|1437.9|1440.8|1440.5|1440.9|1440.6|1435|1434.7|3470
1583527800000|2020-03-06 20:50:00|1440.6|1440.3|1449.1|1448.8|1450.2|1449.9|1440.6|1440.3|7464
1583528100000|2020-03-06 20:55:00|1448.9|1448.6|1451.1|1450.8|1454.2|1453.9|1448.7|1448.4|17415
1583528400000|2020-03-06 21:00:00|1450.7|1450.4|1448|1447.7|1451|1450.7|1447.3|1447|6574
1583528700000|2020-03-06 21:05:00|1448.1|1447.8|1446|1445.7|1448.4|1448.1|1442.9|1442.6|3851
1583529000000|2020-03-06 21:10:00|1445.9|1445.6|1446.3|1445.5|1448.6|1448.3|1444.7|1444.4|5123
1583529300000|2020-03-06 21:15:00|1446.5|1445.7|1447.2|1446.4|1447.2|1446.4|1446.3|1445.5|0
1583529600000|2020-03-06 21:20:00|1447.1|1446.3|1448.1|1447.3|1448.1|1447.3|1447|1446.2|0
1583529900000|2020-03-06 21:25:00|1448|1447.2|1447.7|1446.9|1448.1|1447.3|1447.5|1446.7|0
1583530200000|2020-03-06 21:30:00|1447.6|1446.8|1445.1|1444.8|1447.7|1447.4|1445|1444.7|412
1583530500000|2020-03-06 21:35:00|1445.2|1444.9|1446.9|1446.6|1447.5|1447.2|1444.8|1444.5|376
1583530800000|2020-03-06 21:40:00|1446.8|1446.5|1446.3|1446|1447.5|1447.2|1445.2|1444.9|452
1583531100000|2020-03-06 21:45:00|1446.4|1446.1|1444.3|1444|1446.4|1446.1|1444.2|1443.9|297
1583531400000|2020-03-06 21:50:00|1444.4|1444.1|1444.7|1444.4|1444.8|1444.5|1444|1443.7|211
1583531700000|2020-03-06 21:55:00|1444.6|1444.3|1446.6|1445.8|1447.1|1446.8|1444.6|1444.3|288
1583704800000|2020-03-08 22:00:00|1448.2|1444.4|1389.2|1385.9|1448.2|1444.4|1381|1377.7|1895
1583705100000|2020-03-08 22:05:00|1389.5|1386.2|1379.6|1376.3|1389.7|1386.4|1379.5|1376.2|723
1583705400000|2020-03-08 22:10:00|1380.3|1377|1386.2|1382.9|1387.3|1384|1380.3|1377|402
1583705700000|2020-03-08 22:15:00|1386.3|1383|1382.7|1379.4|1387.3|1384|1380.8|1377.5|353
1583706000000|2020-03-08 22:20:00|1382.5|1379.2|1387.6|1384.3|1392.8|1389.5|1382|1378.7|735
1583706300000|2020-03-08 22:25:00|1387.4|1384.1|1383.6|1380.3|1387.7|1384.4|1382.3|1379|332
1583706600000|2020-03-08 22:30:00|1383.4|1380.1|1379.5|1376.2|1384.2|1380.9|1379.5|1376.2|393
1583706900000|2020-03-08 22:35:00|1379.6|1376.3|1377.5|1374.2|1380.7|1377.4|1377.3|1374|82
1583707200000|2020-03-08 22:40:00|1380.3|1377|1377.2|1373.9|1384.1|1380.8|1377.2|1373.9|166
1583707500000|2020-03-08 22:45:00|1377|1373.7|1377|1373.7|1377|1373.7|1377|1373.7|5
1583707800000|2020-03-08 22:50:00|||||||||13
1583708100000|2020-03-08 22:55:00|1380.8|1377.5|1381.6|1378.3|1383.3|1380|1380.8|1377.5|181
1583708400000|2020-03-08 23:00:00|1381.5|1378.2|1382.4|1379.1|1385.4|1382.1|1381.5|1378.2|348
1583708700000|2020-03-08 23:05:00|1382.5|1379.2|1384.4|1381.1|1386|1382.7|1381.5|1378.2|305
1583709000000|2020-03-08 23:10:00|1384.5|1381.2|1385.2|1381.9|1387.8|1384.5|1383.3|1380|562
1583709300000|2020-03-08 23:15:00|1385.1|1381.8|1384.7|1381.4|1385.6|1382.3|1382.7|1379.4|280
1583709600000|2020-03-08 23:20:00|1384.8|1381.5|1381.2|1377.9|1385.6|1382.3|1380.9|1377.6|198
1583709900000|2020-03-08 23:25:00|1381.3|1378|1383.6|1380.3|1385.2|1381.9|1377|1373.7|284
1583710200000|2020-03-08 23:30:00|1384|1380.7|1377|1373.7|1384.5|1381.2|1377|1373.7|125
1583710500000|2020-03-08 23:35:00|||||||||18
1583710800000|2020-03-08 23:40:00|||||||||4
1583711400000|2020-03-08 23:50:00|||||||||4
1583711700000|2020-03-08 23:55:00|||||||||2
1583712000000|2020-03-09 00:00:00|||||||||14
1583712300000|2020-03-09 00:05:00|1380.2|1376.9|1381.6|1378.3|1382.4|1379.1|1380.2|1376.9|228
1583712600000|2020-03-09 00:10:00|1382|1378.7|1380.8|1377.5|1382.5|1379.2|1377|1373.7|254
1583712900000|2020-03-09 00:15:00|1380.7|1377.4|1384.5|1381.2|1384.5|1381.2|1380.5|1377.2|249
1583713200000|2020-03-09 00:20:00|1384.6|1381.3|1387.1|1383.8|1388.1|1384.8|1383|1379.7|478
1583713500000|2020-03-09 00:25:00|1387.2|1383.9|1388.6|1385.3|1389.3|1386|1386.8|1383.5|459
1583713800000|2020-03-09 00:30:00|1388.7|1385.4|1386.9|1383.6|1388.8|1385.5|1386.5|1383.2|224
1583714100000|2020-03-09 00:35:00|1387|1383.7|1387.9|1384.6|1388|1384.7|1385.3|1382|195
1583714400000|2020-03-09 00:40:00|1387.8|1384.5|1388.4|1385.1|1389.2|1385.9|1387.4|1384.1|170
1583714700000|2020-03-09 00:45:00|1388.5|1385.2|1389.8|1386.5|1390.4|1387.1|1388.4|1385.1|279
1583715000000|2020-03-09 00:50:00|1389.7|1386.4|1389.8|1386.5|1391.2|1387.9|1389.6|1386.3|228
1583715300000|2020-03-09 00:55:00|1390|1386.7|1388.8|1385.5|1391.2|1387.9|1388.7|1385.4|245
1583715600000|2020-03-09 01:00:00|1389|1385.7|1390.6|1387.3|1391.5|1388.2|1388.9|1385.6|170
1583715900000|2020-03-09 01:05:00|1390.5|1387.2|1387.9|1384.6|1390.8|1387.5|1387.8|1384.5|286
1583716200000|2020-03-09 01:10:00|1388|1384.7|1389.7|1386.4|1390.9|1387.6|1386.8|1383.5|306
1583716500000|2020-03-09 01:15:00|1389.8|1386.5|1388.6|1385.3|1390.2|1386.9|1387.5|1384.2|284
1583716800000|2020-03-09 01:20:00|1388.8|1385.5|1386.8|1383.5|1389.3|1386|1386.2|1382.9|226
1583717100000|2020-03-09 01:25:00|1387|1383.7|1388.2|1384.9|1388.6|1385.3|1387|1383.7|127
1583717400000|2020-03-09 01:30:00|1388.3|1385|1388.3|1385|1388.9|1385.6|1387.4|1384.1|91
1583717700000|2020-03-09 01:35:00|1388.5|1385.2|1384.4|1381.1|1388.6|1385.3|1384.3|1381|155
1583718000000|2020-03-09 01:40:00|1384.3|1381|1382.1|1378.8|1384.5|1381.2|1381.5|1378.2|127
1583718300000|2020-03-09 01:45:00|1382|1378.7|1380.4|1377.1|1383|1379.7|1380.3|1377|189
1583718600000|2020-03-09 01:50:00|1380.3|1377|1381|1377.7|1382.6|1379.3|1380.2|1376.9|290
1583718900000|2020-03-09 01:55:00|1380.9|1377.6|1381.2|1377.9|1381.2|1377.9|1380.3|1377|78
1583719200000|2020-03-09 02:00:00|1381.1|1377.8|1380.4|1377.1|1381.3|1378|1380.2|1376.9|102
1583719500000|2020-03-09 02:05:00|1380.3|1377|1378.6|1375.3|1381|1377.7|1378.6|1375.3|58
1583719800000|2020-03-09 02:10:00|||||||||20
1583720100000|2020-03-09 02:15:00|1377|1373.7|1377|1373.7|1379.8|1376.5|1377|1373.7|3
1583720400000|2020-03-09 02:20:00|||||||||19
1583720700000|2020-03-09 02:25:00|||||||||1
1583721300000|2020-03-09 02:35:00|||||||||1
1583722800000|2020-03-09 03:00:00|||||||||1
1583723400000|2020-03-09 03:10:00|1380.3|1377|1381.5|1378.2|1383.2|1379.9|1377.1|1373.8|131
1583723700000|2020-03-09 03:15:00|1381.7|1378.4|1384.2|1380.9|1384.7|1381.4|1378.5|1375.2|127
1583724000000|2020-03-09 03:20:00|1384.3|1381|1382.8|1379.5|1385.6|1382.3|1382.5|1379.2|194
1583724300000|2020-03-09 03:25:00|1383|1379.7|1380.7|1377.4|1383|1379.7|1380.4|1377.1|144
1583724600000|2020-03-09 03:30:00|1380.5|1377.2|1377|1373.7|1381.8|1378.5|1377|1373.7|42
1583724900000|2020-03-09 03:35:00|||||||||3
1583725200000|2020-03-09 03:40:00|||||||||2
1583725500000|2020-03-09 03:45:00|||||||||3
1583725800000|2020-03-09 03:50:00|1377.2|1373.9|1378.6|1375.3|1380.3|1377|1377.1|1373.8|29
1583726100000|2020-03-09 03:55:00|||||||||11
1583726400000|2020-03-09 04:00:00|||||||||5
1583726700000|2020-03-09 04:05:00|||||||||12
1583727000000|2020-03-09 04:10:00|1377|1373.7|1377|1373.7|1377|1373.7|1377|1373.7|2
1583732400000|2020-03-09 05:40:00|||||||||12
1583733900000|2020-03-09 06:05:00|||||||||1
1583734200000|2020-03-09 06:10:00|||||||||9
1583736300000|2020-03-09 06:45:00|||||||||4
1583736600000|2020-03-09 06:50:00|||||||||1
1583736900000|2020-03-09 06:55:00|||||||||3
1583737200000|2020-03-09 07:00:00|||||||||1
1583737800000|2020-03-09 07:10:00|||||||||1
1583738700000|2020-03-09 07:25:00|||||||||25
1583739300000|2020-03-09 07:35:00|||||||||6
1583740800000|2020-03-09 08:00:00|||||||||2
1583741100000|2020-03-09 08:05:00|||||||||3
1583742600000|2020-03-09 08:30:00|||||||||7
1583742900000|2020-03-09 08:35:00|||||||||1
1583744100000|2020-03-09 08:55:00|||||||||143
1583745300000|2020-03-09 09:15:00|||||||||20
1583745600000|2020-03-09 09:20:00|1380.4|1377.1|1377|1373.7|1380.4|1377.1|1377|1373.7|245
1583745900000|2020-03-09 09:25:00|||||||||21
1583746200000|2020-03-09 09:30:00|||||||||33
1583748000000|2020-03-09 10:00:00|||||||||2
1583748900000|2020-03-09 10:15:00|||||||||9
1583749800000|2020-03-09 10:30:00|||||||||1
1583750100000|2020-03-09 10:35:00|1380.1|1376.8|1377|1373.7|1380.4|1377.1|1377|1373.7|393
1583751300000|2020-03-09 10:55:00|||||||||6
1583751600000|2020-03-09 11:00:00|||||||||1
1583752500000|2020-03-09 11:15:00|||||||||5
1583752800000|2020-03-09 11:20:00|||||||||1
1583754900000|2020-03-09 11:55:00|||||||||3
1583755200000|2020-03-09 12:00:00|||||||||111
1583755500000|2020-03-09 12:05:00|||||||||4
1583755800000|2020-03-09 12:10:00|||||||||42
1583756100000|2020-03-09 12:15:00|||||||||47
1583756400000|2020-03-09 12:20:00|||||||||10
1583757600000|2020-03-09 12:40:00|||||||||2
1583758500000|2020-03-09 12:55:00|||||||||38
1583758800000|2020-03-09 13:00:00|||||||||11
1583759400000|2020-03-09 13:10:00|||||||||124
1583759700000|2020-03-09 13:15:00|1380|1376.7|1380|1376.7|1380|1376.7|1380|1376.7|0
1583760000000|2020-03-09 13:20:00|||||||||8
1583760600000|2020-03-09 13:30:00|1353.1|1349.8|1351|1347.7|1353.1|1349.8|1351|1347.7|660
1583761500000|2020-03-09 13:45:00|1342.9|1339.6|1328.5|1325.2|1342.9|1339.6|1327.8|1324.5|1470
1583761800000|2020-03-09 13:50:00|1327.7|1324.4|1351.2|1347.9|1360.1|1356.8|1326.9|1323.6|4721
1583762100000|2020-03-09 13:55:00|1351.9|1348.6|1352.6|1349.3|1365.6|1362.3|1350.3|1347|3483
1583762400000|2020-03-09 14:00:00|1352.2|1348.9|1343.8|1340.5|1356.9|1353.6|1343.6|1340.3|3466
1583762700000|2020-03-09 14:05:00|1344.3|1341|1351|1347.7|1355.4|1352.1|1344|1340.7|3159
1583763000000|2020-03-09 14:10:00|1350.9|1347.6|1351.4|1348.1|1353.1|1349.8|1347.8|1344.5|3280
1583763300000|2020-03-09 14:15:00|1351.9|1348.6|1366.5|1363.2|1366.9|1363.6|1351.6|1348.3|3638
1583763600000|2020-03-09 14:20:00|1366.1|1362.8|1354.7|1351.4|1366.6|1363.3|1354.2|1350.9|3529
1583763900000|2020-03-09 14:25:00|1355|1351.7|1353.7|1350.4|1360.3|1357|1351.1|1347.8|2688
1583764200000|2020-03-09 14:30:00|1353.6|1350.3|1355.7|1352.4|1359.4|1356.1|1349.2|1345.9|2985
1583764500000|2020-03-09 14:35:00|1355.9|1352.6|1352.8|1349.5|1356.5|1353.2|1349.3|1346|2310
1583764800000|2020-03-09 14:40:00|1352.7|1349.4|1351.5|1348.2|1354|1350.7|1349.5|1346.2|2531
1583765100000|2020-03-09 14:45:00|1351.6|1348.3|1349.8|1346.5|1353.9|1350.6|1349.4|1346.1|3224
1583765400000|2020-03-09 14:50:00|1349.9|1346.6|1342.3|1339|1351|1347.7|1342.2|1338.9|3088
1583765700000|2020-03-09 14:55:00|1341.9|1338.6|1337.8|1334.5|1343.3|1340|1337.8|1334.5|2841
1583766000000|2020-03-09 15:00:00|1337.6|1334.3|1337.6|1334.3|1340|1336.7|1336.4|1333.1|1601
1583766300000|2020-03-09 15:05:00|1337.3|1334|1338.8|1335.5|1339.6|1336.3|1336.8|1333.5|1998
1583766600000|2020-03-09 15:10:00|1338.9|1335.6|1344.3|1341|1345.3|1342|1338.2|1334.9|1388
1583766900000|2020-03-09 15:15:00|1344|1340.7|1351.3|1348|1352.3|1349|1342.6|1339.3|1778
1583767200000|2020-03-09 15:20:00|1351.2|1347.9|1353.8|1350.5|1353.9|1350.6|1348.3|1345|1202
1583767500000|2020-03-09 15:25:00|1353.9|1350.6|1355.5|1352.2|1357.3|1354|1353.4|1350.1|2938
1583767800000|2020-03-09 15:30:00|1354.9|1351.6|1356|1352.7|1357.2|1353.9|1352.1|1348.8|3038
1583768100000|2020-03-09 15:35:00|1355.9|1352.6|1360.8|1357.5|1363.4|1360.1|1355.7|1352.4|2933
1583768400000|2020-03-09 15:40:00|1360.9|1357.6|1363.4|1360.1|1363.6|1360.3|1359.5|1356.2|1759
1583768700000|2020-03-09 15:45:00|1363.3|1360|1366.5|1363.2|1366.5|1363.2|1360.8|1357.5|1579
1583769000000|2020-03-09 15:50:00|1366.4|1363.1|1364.3|1361|1367.5|1364.2|1362.5|1359.2|1514
1583769300000|2020-03-09 15:55:00|1364.4|1361.1|1362.6|1359.3|1365.7|1362.4|1362.4|1359.1|1062
1583769600000|2020-03-09 16:00:00|1362.5|1359.2|1358.1|1354.8|1362.8|1359.5|1357.6|1354.3|1456
1583769900000|2020-03-09 16:05:00|1358|1354.7|1366.5|1363.2|1367.5|1364.2|1358|1354.7|1388
1583770200000|2020-03-09 16:10:00|1366.6|1363.3|1362.7|1359.4|1368.6|1365.3|1362|1358.7|1413
1583770500000|2020-03-09 16:15:00|1363|1359.7|1358.3|1355|1364.5|1361.2|1357.3|1354|1362
1583770800000|2020-03-09 16:20:00|1358.1|1354.8|1354.9|1351.6|1358.2|1354.9|1353.6|1350.3|1724
1583771100000|2020-03-09 16:25:00|1354.8|1351.5|1351.3|1348|1354.8|1351.5|1351|1347.7|903
1583771400000|2020-03-09 16:30:00|1351.4|1348.1|1347.4|1344.1|1352.7|1349.4|1346.5|1343.2|1075
1583771700000|2020-03-09 16:35:00|1347.6|1344.3|1349.3|1346|1349.5|1346.2|1344.5|1341.2|1023
1583772000000|2020-03-09 16:40:00|1349.6|1346.3|1347.2|1343.9|1352.3|1349|1346.6|1343.3|1208
1583772300000|2020-03-09 16:45:00|1347.3|1344|1344|1340.7|1349.1|1345.8|1343|1339.7|876
1583772600000|2020-03-09 16:50:00|1344.2|1340.9|1345.5|1342.2|1347.4|1344.1|1343.2|1339.9|879
1583772900000|2020-03-09 16:55:00|1345.4|1342.1|1347.3|1344|1347.9|1344.6|1344.2|1340.9|902
1583773200000|2020-03-09 17:00:00|1346.7|1343.4|1343|1339.7|1349.2|1345.9|1343|1339.7|1090
1583773500000|2020-03-09 17:05:00|1343.1|1339.8|1343.1|1339.8|1346.2|1342.9|1340.5|1337.2|1072
1583773800000|2020-03-09 17:10:00|1343|1339.7|1347.9|1344.6|1348.4|1345.1|1343|1339.7|925
1583774100000|2020-03-09 17:15:00|1347.8|1344.5|1344.6|1341.3|1349.2|1345.9|1343.7|1340.4|652
1583774400000|2020-03-09 17:20:00|1344.4|1341.1|1341.8|1338.5|1344.9|1341.6|1340.7|1337.4|907
1583774700000|2020-03-09 17:25:00|1342|1338.7|1339.3|1336|1342.5|1339.2|1338.9|1335.6|792
1583775000000|2020-03-09 17:30:00|1339.4|1336.1|1337|1333.7|1339.7|1336.4|1337|1333.7|1130
1583775300000|2020-03-09 17:35:00|1336.9|1333.6|1333|1329.7|1338.1|1334.8|1332.6|1329.3|1285
1583775600000|2020-03-09 17:40:00|1332.9|1329.6|1328.3|1325|1334.4|1331.1|1327|1323.7|1626
1583775900000|2020-03-09 17:45:00|1328.2|1324.9|1329.2|1325.9|1331.7|1328.4|1328.2|1324.9|2129
1583776200000|2020-03-09 17:50:00|1329.3|1326|1323.4|1320.1|1329.4|1326.1|1323.1|1319.8|1491
1583776500000|2020-03-09 17:55:00|1323.3|1320|1322.8|1319.5|1325.8|1322.5|1321.8|1318.5|1481
1583776800000|2020-03-09 18:00:00|1322.7|1319.4|1317.3|1314|1323.8|1320.5|1317.3|1314|1818
1583777100000|2020-03-09 18:05:00|1317.4|1314.1|1315.7|1312.4|1320.3|1317|1315.2|1311.9|1701
1583777400000|2020-03-09 18:10:00|1315.8|1312.5|1320.1|1316.8|1320.2|1316.9|1315.3|1312|2161
1583777700000|2020-03-09 18:15:00|1320.2|1316.9|1321.1|1317.8|1326|1322.7|1320|1316.7|3179
1583778000000|2020-03-09 18:20:00|1321|1317.7|1319.1|1315.8|1323.3|1320|1318.9|1315.6|1230
1583778300000|2020-03-09 18:25:00|1319|1315.7|1313.4|1310.1|1319.1|1315.8|1313.4|1310.1|1739
1583778600000|2020-03-09 18:30:00|1313.3|1310|1313.7|1310.4|1315.2|1311.9|1311.5|1308.2|1552
1583778900000|2020-03-09 18:35:00|1313.6|1310.3|1317.7|1314.4|1319.3|1316|1311.2|1307.9|1558
1583779200000|2020-03-09 18:40:00|1317.5|1314.2|1313|1309.7|1318.8|1315.5|1309.8|1306.5|1745
1583779500000|2020-03-09 18:45:00|1313.1|1309.8|1313.5|1310.2|1319.2|1315.9|1311.8|1308.5|1492
1583779800000|2020-03-09 18:50:00|1313.2|1309.9|1321.3|1318|1321.7|1318.4|1312.9|1309.6|1802
1583780100000|2020-03-09 18:55:00|1321.1|1317.8|1322.3|1319|1325.1|1321.8|1320.5|1317.2|2817
1583780400000|2020-03-09 19:00:00|1322.4|1319.1|1327.4|1324.1|1328.1|1324.8|1317.9|1314.6|3185
1583780700000|2020-03-09 19:05:00|1327.5|1324.2|1326.5|1323.2|1330.4|1327.1|1324.2|1320.9|2367
1583781000000|2020-03-09 19:10:00|1326.3|1323|1321.6|1318.3|1326.3|1323|1321.1|1317.8|2036
1583781300000|2020-03-09 19:15:00|1321.5|1318.2|1322.8|1319.5|1327.2|1323.9|1320.8|1317.5|2353
1583781600000|2020-03-09 19:20:00|1322.9|1319.6|1328|1324.7|1329.5|1326.2|1321.4|1318.1|1504
1583781900000|2020-03-09 19:25:00|1327.9|1324.6|1328.4|1325.1|1332.8|1329.5|1327.5|1324.2|2696
1583782200000|2020-03-09 19:30:00|1328.3|1325|1323.2|1319.9|1328.6|1325.3|1322.4|1319.1|3375
1583782500000|2020-03-09 19:35:00|1323.3|1320|1329.3|1326|1331.5|1328.2|1323.3|1320|3334
1583782800000|2020-03-09 19:40:00|1329.4|1326.1|1326.5|1323.2|1330.9|1327.6|1326.5|1323.2|3806
1583783100000|2020-03-09 19:45:00|1326.3|1323|1324.4|1321.1|1328.9|1325.6|1322.9|1319.6|4988
1583783400000|2020-03-09 19:50:00|1324|1320.7|1325.1|1321.8|1326.4|1323.1|1320.7|1317.4|5561
1583783700000|2020-03-09 19:55:00|1324.9|1321.6|1311.2|1307.9|1325|1321.7|1311.1|1307.8|22053
1583784000000|2020-03-09 20:00:00|1311.1|1307.8|1314.1|1310.8|1319.1|1315.8|1307.4|1304.1|10006
1583784300000|2020-03-09 20:05:00|1314.2|1310.9|1320.1|1316.8|1321.3|1318|1313.6|1310.3|4600
1583784600000|2020-03-09 20:10:00|1319.9|1316.6|1318.4|1314.6|1322.9|1319.6|1315.9|1312.6|2927
1583784900000|2020-03-09 20:15:00|1318.3|1314.5|1317.8|1314|1319|1315.2|1316.4|1312.6|0
1583785200000|2020-03-09 20:20:00|1317.6|1313.8|1320.2|1316.4|1320.7|1316.9|1317.4|1313.6|0
1583785500000|2020-03-09 20:25:00|1320.3|1316.5|1316.8|1313|1320.5|1316.7|1314.9|1311.1|0
1583785800000|2020-03-09 20:30:00|1316.4|1312.6|1315.2|1311.9|1316.7|1313.4|1314.4|1311.1|919
1583786100000|2020-03-09 20:35:00|1315.1|1311.8|1313.5|1310.2|1315.7|1312.4|1313.3|1310|423
1583786400000|2020-03-09 20:40:00|1313.4|1310.1|1310|1306.7|1313.5|1310.2|1309|1305.7|869
1583786700000|2020-03-09 20:45:00|1310.1|1306.8|1309.2|1305.9|1310.3|1307|1309.1|1305.8|224
1583787000000|2020-03-09 20:50:00|1309.3|1306|1307|1303.7|1309.5|1306.2|1306.7|1303.4|345
1583787300000|2020-03-09 20:55:00|1306.9|1303.6|1307|1303.2|1309.3|1306|1305.3|1302|799
1583787600000|2020-03-09 21:00:00|1306.6|1302.8|1305.9|1302.1|1306.9|1303.1|1305.5|1301.7|0
1583787900000|2020-03-09 21:05:00|1306|1302.2|1305.9|1302.1|1306.2|1302.4|1305.8|1302|0
1583788200000|2020-03-09 21:10:00|1305.8|1302|1306|1302.2|1306.2|1302.4|1305.7|1301.9|0
1583788500000|2020-03-09 21:15:00|1306.1|1302.3|1306.2|1302.4|1306.3|1302.5|1306|1302.2|0
1583788800000|2020-03-09 21:20:00|1306.3|1302.5|1306.2|1302.4|1306.4|1302.6|1306.2|1302.4|0
1583789100000|2020-03-09 21:25:00|1306.3|1302.5|1306.1|1302.3|1306.3|1302.5|1305.7|1301.9|0
1583789400000|2020-03-09 21:30:00|1306|1302.2|1304.9|1301.1|1306|1302.2|1304.9|1301.1|0
1583789700000|2020-03-09 21:35:00|1304.8|1301|1304.7|1300.9|1304.8|1301|1304.1|1300.3|0
1583790000000|2020-03-09 21:40:00|1304.6|1300.8|1305.3|1301.5|1305.3|1301.5|1304|1300.2|0
1583790300000|2020-03-09 21:45:00|1305.4|1301.6|1305.4|1301.6|1305.7|1301.9|1304.8|1301|0
1583790600000|2020-03-09 21:50:00|1305.5|1301.7|1306.2|1302.4|1306.7|1302.9|1305.5|1301.7|0
1583790900000|2020-03-09 21:55:00|1306.3|1302.5|1307.2|1303.4|1307.6|1303.8|1306.2|1302.4|0
1583791200000|2020-03-09 22:00:00|1305.6|1302.3|1300.7|1297.4|1307.9|1304.6|1298.7|1295.4|355
1583791500000|2020-03-09 22:05:00|1300.9|1297.6|1296.8|1293.5|1301|1297.7|1295.2|1291.9|283
1583791800000|2020-03-09 22:10:00|1296.5|1293.2|1297.1|1293.8|1297.9|1294.6|1293.9|1290.6|321
1583792100000|2020-03-09 22:15:00|1297.2|1293.9|1301.5|1298.2|1305.5|1302.2|1295.9|1292.6|288
1583792400000|2020-03-09 22:20:00|1301.6|1298.3|1307.5|1304.2|1307.6|1304.3|1301.4|1298.1|193
1583792700000|2020-03-09 22:25:00|1307.3|1304|1303.9|1300.6|1309.9|1306.6|1302.5|1299.2|590
1583793000000|2020-03-09 22:30:00|1304.2|1300.9|1310.5|1307.2|1311.5|1308.2|1301.9|1298.6|352
1583793300000|2020-03-09 22:35:00|1310.6|1307.3|1309.4|1306.1|1314.3|1311|1302.2|1298.9|538
1583793600000|2020-03-09 22:40:00|1309.5|1306.2|1308.8|1305.5|1312.2|1308.9|1306.1|1302.8|141
1583793900000|2020-03-09 22:45:00|1309|1305.7|1310.8|1307.5|1311.7|1308.4|1307.5|1304.2|65
1583794200000|2020-03-09 22:50:00|1310.7|1307.4|1316.4|1313.1|1316.4|1313.1|1310.7|1307.4|221
1583794500000|2020-03-09 22:55:00|1316.5|1313.2|1323.5|1320.2|1324.2|1320.9|1315.7|1312.4|798
1583794800000|2020-03-09 23:00:00|1323|1319.7|1329|1325.7|1329|1325.7|1322.5|1319.2|669
1583795100000|2020-03-09 23:05:00|1329.1|1325.8|1334.4|1331.1|1336.1|1332.8|1328.2|1324.9|963
1583795400000|2020-03-09 23:10:00|1334.6|1331.3|1331|1327.7|1336.1|1332.8|1330.5|1327.2|550
1583795700000|2020-03-09 23:15:00|1331.1|1327.8|1330.3|1327|1332.3|1329|1328.6|1325.3|193
1583796000000|2020-03-09 23:20:00|1330.1|1326.8|1333.9|1330.6|1334|1330.7|1329.5|1326.2|119
1583796300000|2020-03-09 23:25:00|1334|1330.7|1338.1|1334.8|1338.3|1335|1333|1329.7|425
1583796600000|2020-03-09 23:30:00|1338.3|1335|1336.4|1333.1|1338.4|1335.1|1335.5|1332.2|233
1583796900000|2020-03-09 23:35:00|1336.3|1333|1340.3|1337|1340.5|1337.2|1336.2|1332.9|407
1583797200000|2020-03-09 23:40:00|1340.4|1337.1|1343.4|1340.1|1343.6|1340.3|1340.1|1336.8|404
1583797500000|2020-03-09 23:45:00|1343.5|1340.2|1343.6|1340.3|1345|1341.7|1343.2|1339.9|267
1583797800000|2020-03-09 23:50:00|1343.5|1340.2|1345.5|1342.2|1346.8|1343.5|1341.8|1338.5|382
1583798100000|2020-03-09 23:55:00|1345.4|1342.1|1341.6|1338.3|1345.8|1342.5|1339.5|1336.2|385
1583798400000|2020-03-10 00:00:00|1341.8|1338.5|1342.1|1338.8|1345.3|1342|1341|1337.7|332
1583798700000|2020-03-10 00:05:00|1342.2|1338.9|1336.1|1332.8|1342.2|1338.9|1335.9|1332.6|254
1583799000000|2020-03-10 00:10:00|1336|1332.7|1335.5|1332.2|1336.1|1332.8|1330.6|1327.3|327
1583799300000|2020-03-10 00:15:00|1335.4|1332.1|1338.7|1335.4|1339.6|1336.3|1335.4|1332.1|255
1583799600000|2020-03-10 00:20:00|1338.5|1335.2|1342.6|1339.3|1345.1|1341.8|1338.3|1335|377
1583799900000|2020-03-10 00:25:00|1342.5|1339.2|1338.7|1335.4|1342.7|1339.4|1338|1334.7|103
1583800200000|2020-03-10 00:30:00|1338.9|1335.6|1340.4|1337.1|1341.8|1338.5|1338.7|1335.4|104
1583800500000|2020-03-10 00:35:00|1339.7|1336.4|1339.4|1336.1|1341.3|1338|1339|1335.7|169
1583800800000|2020-03-10 00:40:00|1339.6|1336.3|1340.5|1337.2|1341.6|1338.3|1339.2|1335.9|97
1583801100000|2020-03-10 00:45:00|1340.6|1337.3|1343.5|1340.2|1344.1|1340.8|1340.2|1336.9|120
1583801400000|2020-03-10 00:50:00|1343.6|1340.3|1348.1|1344.8|1349.1|1345.8|1343.6|1340.3|276
1583801700000|2020-03-10 00:55:00|1348.2|1344.9|1351.4|1348.1|1351.6|1348.3|1347|1343.7|252
1583802000000|2020-03-10 01:00:00|1351.6|1348.3|1355.2|1351.9|1355.2|1351.9|1350.2|1346.9|392
1583802300000|2020-03-10 01:05:00|1355.1|1351.8|1352.3|1349|1355.5|1352.2|1351.6|1348.3|221
1583802600000|2020-03-10 01:10:00|1352.5|1349.2|1349.7|1346.4|1352.5|1349.2|1349.6|1346.3|196
1583802900000|2020-03-10 01:15:00|1349.8|1346.5|1354|1350.7|1354.1|1350.8|1349.7|1346.4|267
1583803200000|2020-03-10 01:20:00|1353.9|1350.6|1354.9|1351.6|1355.3|1352|1352.6|1349.3|95
1583803500000|2020-03-10 01:25:00|1355|1351.7|1356.3|1353|1358.9|1355.6|1355|1351.7|217
1583803800000|2020-03-10 01:30:00|1356.4|1353.1|1354.9|1351.6|1357.4|1354.1|1353.9|1350.6|147
1583804100000|2020-03-10 01:35:00|1355|1351.7|1354.5|1351.2|1355.7|1352.4|1354.3|1351|101
1583804400000|2020-03-10 01:40:00|1354.4|1351.1|1351.6|1348.3|1355|1351.7|1351|1347.7|137
1583804700000|2020-03-10 01:45:00|1351.5|1348.2|1349.6|1346.3|1354.4|1351.1|1349.1|1345.8|134
1583805000000|2020-03-10 01:50:00|1349.7|1346.4|1348.2|1344.9|1351.5|1348.2|1347.8|1344.5|168
1583805300000|2020-03-10 01:55:00|1348.4|1345.1|1348.1|1344.8|1349|1345.7|1346.3|1343|85
1583805600000|2020-03-10 02:00:00|1348.2|1344.9|1348.9|1345.6|1351.9|1348.6|1348|1344.7|88
1583805900000|2020-03-10 02:05:00|1348.8|1345.5|1350.4|1347.1|1351.1|1347.8|1346.8|1343.5|202
1583806200000|2020-03-10 02:10:00|1350.3|1347|1350.3|1347|1350.3|1347|1347.6|1344.3|56
1583806500000|2020-03-10 02:15:00|1350.4|1347.1|1349.6|1346.3|1350.4|1347.1|1347.5|1344.2|60
1583806800000|2020-03-10 02:20:00|1349.7|1346.4|1351|1347.7|1351.9|1348.6|1349.2|1345.9|115
1583807100000|2020-03-10 02:25:00|1350.9|1347.6|1350|1346.7|1351.3|1348|1348.7|1345.4|53
1583807400000|2020-03-10 02:30:00|1349.9|1346.6|1348.4|1345.1|1350.6|1347.3|1347.4|1344.1|46
1583807700000|2020-03-10 02:35:00|1348.6|1345.3|1344.6|1341.3|1349|1345.7|1343.9|1340.6|161
1583808000000|2020-03-10 02:40:00|1345|1341.7|1345.1|1341.8|1347.2|1343.9|1344.6|1341.3|34
1583808300000|2020-03-10 02:45:00|1345|1341.7|1346.4|1343.1|1346.6|1343.3|1344.7|1341.4|56
1583808600000|2020-03-10 02:50:00|1346.2|1342.9|1349|1345.7|1349.7|1346.4|1346.1|1342.8|58
1583808900000|2020-03-10 02:55:00|1349.1|1345.8|1350.8|1347.5|1351.3|1348|1348.8|1345.5|52
1583809200000|2020-03-10 03:00:00|1350.7|1347.4|1351.4|1348.1|1351.6|1348.3|1349.4|1346.1|63
1583809500000|2020-03-10 03:05:00|1351.2|1347.9|1350.8|1347.5|1351.3|1348|1350|1346.7|111
1583809800000|2020-03-10 03:10:00|1350.5|1347.2|1351|1347.7|1351.2|1347.9|1348.7|1345.4|48
1583810100000|2020-03-10 03:15:00|1350.9|1347.6|1351.3|1348|1351.4|1348.1|1350.2|1346.9|44
1583810400000|2020-03-10 03:20:00|1351.4|1348.1|1351.4|1348.1|1352|1348.7|1350.7|1347.4|35
1583810700000|2020-03-10 03:25:00|1351.5|1348.2|1352.1|1348.8|1352.3|1349|1351.4|1348.1|38
1583811000000|2020-03-10 03:30:00|1352|1348.7|1352|1348.7|1352.2|1348.9|1349.3|1346|65
1583811300000|2020-03-10 03:35:00|1352.1|1348.8|1351.5|1351.2|1352.7|1351.2|1351|1348.6|115
1583811600000|2020-03-10 03:40:00|1351.6|1351.3|1351.5|1351.2|1351.8|1351.5|1350.7|1350.4|70
1583811900000|2020-03-10 03:45:00|1351.6|1351.3|1352.8|1352.5|1352.9|1352.6|1351.4|1351.1|91
1583812200000|2020-03-10 03:50:00|1352.9|1352.6|1351.5|1351.2|1353|1352.7|1350.9|1350.6|78
1583812500000|2020-03-10 03:55:00|1351.6|1351.3|1351.9|1351.6|1352.1|1351.8|1350.1|1349.8|51
1583812800000|2020-03-10 04:00:00|1351.8|1351.5|1350.3|1350|1351.9|1351.6|1349.4|1349.1|88
1583813100000|2020-03-10 04:05:00|1350.4|1350.1|1349.6|1349.3|1351.4|1351.1|1349.5|1349.2|57
1583813400000|2020-03-10 04:10:00|1349.3|1349|1351.5|1351.2|1351.8|1351.5|1348.7|1348.4|137
1583813700000|2020-03-10 04:15:00|1351.6|1351.3|1352.2|1351.9|1352.8|1352.5|1351.4|1351.1|152
1583814000000|2020-03-10 04:20:00|1352.3|1352|1353.5|1353.2|1353.5|1353.2|1351.9|1351.6|82
1583814300000|2020-03-10 04:25:00|1353.4|1353.1|1353.4|1353.1|1354.6|1354.3|1353|1352.7|92
1583814600000|2020-03-10 04:30:00|1353.5|1353.2|1354.8|1354.5|1355|1354.7|1352.6|1352.3|165
1583814900000|2020-03-10 04:35:00|1354.9|1354.6|1354.5|1354.2|1355.4|1355.1|1353.9|1353.6|46
1583815200000|2020-03-10 04:40:00|1354.6|1354.3|1354.8|1354.5|1355.1|1354.8|1353.7|1353.4|46
1583815500000|2020-03-10 04:45:00|1354.9|1354.6|1356.1|1355.8|1356.2|1355.9|1354.3|1354|87
1583815800000|2020-03-10 04:50:00|1356.2|1355.9|1356.4|1356.1|1356.5|1356.2|1355.3|1355|35
1583816100000|2020-03-10 04:55:00|1356.5|1356.2|1355.4|1355.1|1356.6|1356.3|1355.2|1354.9|38
1583816400000|2020-03-10 05:00:00|1355.5|1355.2|1357.1|1356.8|1357.7|1357.4|1355.5|1355.2|66
1583816700000|2020-03-10 05:05:00|1357.2|1356.9|1357.4|1357.1|1357.6|1357.3|1356.5|1356.2|69
1583817000000|2020-03-10 05:10:00|1357.5|1357.2|1360.4|1360.1|1360.7|1360.4|1357.3|1357|138
1583817300000|2020-03-10 05:15:00|1360.5|1360.2|1365.1|1364.8|1365.4|1365.1|1360.3|1360|187
1583817600000|2020-03-10 05:20:00|1365.2|1364.9|1364.9|1364.6|1365.2|1364.9|1362.7|1362.4|152
1583817900000|2020-03-10 05:25:00|1365|1364.7|1363.8|1363.5|1365.5|1365.2|1363.6|1363.3|61
1583818200000|2020-03-10 05:30:00|1363.7|1363.4|1364.8|1364.5|1366.1|1365.8|1363.7|1363.4|49
1583818500000|2020-03-10 05:35:00|1364.9|1364.6|1365.2|1364.9|1365.3|1365|1363.9|1363.6|44
1583818800000|2020-03-10 05:40:00|1365.3|1365|1362.2|1361.9|1365.4|1365.1|1362.2|1361.9|54
1583819100000|2020-03-10 05:45:00|1362.1|1361.8|1361.9|1361.6|1362.6|1362.3|1361.2|1360.9|56
1583819400000|2020-03-10 05:50:00|1362|1361.7|1360.9|1360.6|1362.9|1362.6|1360.8|1360.5|57
1583819700000|2020-03-10 05:55:00|1361|1360.7|1363.3|1363|1363.7|1363.4|1360.7|1360.4|91
1583820000000|2020-03-10 06:00:00|1363.1|1362.8|1362.4|1362.1|1363.5|1363.2|1360.8|1360.5|128
1583820300000|2020-03-10 06:05:00|1362.1|1361.8|1361.4|1361.1|1363.1|1362.8|1359.5|1359.2|113
1583820600000|2020-03-10 06:10:00|1361.2|1360.9|1363.1|1362.8|1363.5|1363.2|1361.2|1360.9|90
1583820900000|2020-03-10 06:15:00|1362.9|1362.6|1362.1|1361.8|1363.5|1363.2|1360.5|1360.2|216
1583821200000|2020-03-10 06:20:00|1361.9|1361.6|1359.4|1359.1|1361.9|1361.6|1359.2|1358.9|78
1583821500000|2020-03-10 06:25:00|1359.3|1359|1360.3|1360|1361.1|1360.8|1358.9|1358.6|97
1583821800000|2020-03-10 06:30:00|1360.2|1359.9|1362.4|1362.1|1363.3|1363|1360.1|1359.8|58
1583822100000|2020-03-10 06:35:00|1362.3|1362|1361.7|1361.4|1363.6|1363.3|1361.6|1361.3|56
1583822400000|2020-03-10 06:40:00|1361.8|1361.5|1361.2|1360.9|1363|1362.7|1361.2|1360.9|103
1583822700000|2020-03-10 06:45:00|1361.3|1361|1362.1|1361.8|1362.2|1361.9|1360.4|1360.1|120
1583823000000|2020-03-10 06:50:00|1362|1361.7|1364.4|1364.1|1364.8|1364.5|1361.8|1361.5|104
1583823300000|2020-03-10 06:55:00|1364.6|1364.3|1363.1|1362.8|1364.7|1364.4|1362.8|1362.5|64
1583823600000|2020-03-10 07:00:00|1363|1362.7|1360.1|1359.8|1363|1362.7|1359.2|1358.9|294
1583823900000|2020-03-10 07:05:00|1359.6|1359.3|1357.3|1357|1359.9|1359.6|1356.6|1356.3|165
1583824200000|2020-03-10 07:10:00|1357.5|1357.2|1356.6|1356.3|1358.7|1358.4|1355|1354.7|107
1583824500000|2020-03-10 07:15:00|1356.5|1356.2|1354.7|1354.4|1358|1357.7|1354.5|1354.2|134
1583824800000|2020-03-10 07:20:00|1354.8|1354.5|1350.7|1350.4|1355.5|1355.2|1350.7|1350.4|150
1583825100000|2020-03-10 07:25:00|1350.6|1350.3|1351.4|1351.1|1352.3|1352|1349.4|1349.1|191
1583825400000|2020-03-10 07:30:00|1351.3|1351|1353.6|1353.3|1355.1|1354.8|1349.1|1348.8|240
1583825700000|2020-03-10 07:35:00|1353.5|1353.2|1354.7|1354.4|1355|1354.7|1353|1352.7|85
1583826000000|2020-03-10 07:40:00|1354.5|1354.2|1353|1352.7|1354.8|1354.5|1350.9|1350.6|130
1583826300000|2020-03-10 07:45:00|1353.1|1352.8|1351.8|1351.5|1354.1|1353.8|1351|1350.7|167
1583826600000|2020-03-10 07:50:00|1351.9|1351.6|1350.6|1350.3|1352.5|1352.2|1348.5|1348.2|283
1583826900000|2020-03-10 07:55:00|1350.8|1350.5|1351|1350.7|1353.9|1353.6|1348.6|1348.3|312
1583827200000|2020-03-10 08:00:00|1351.3|1351|1349.1|1348.8|1351.3|1351|1347.2|1346.9|480
1583827500000|2020-03-10 08:05:00|1349|1348.7|1352.3|1352|1354.7|1354.4|1347.8|1347.5|221
1583827800000|2020-03-10 08:10:00|1352.2|1351.9|1345.2|1344.9|1353.9|1353.6|1344.1|1343.8|473
1583828100000|2020-03-10 08:15:00|1345.4|1345.1|1350.4|1350.1|1351.2|1350.9|1344.4|1344.1|199
1583828400000|2020-03-10 08:20:00|1350.3|1350|1354.3|1354|1354.4|1354.1|1348|1347.7|210
1583828700000|2020-03-10 08:25:00|1354.1|1353.8|1355.5|1355.2|1356.8|1356.5|1353.2|1352.9|290
1583829000000|2020-03-10 08:30:00|1355.6|1355.3|1357|1356.7|1357.8|1357.5|1353.9|1353.6|203
1583829300000|2020-03-10 08:35:00|1356.9|1356.6|1359.1|1358.8|1359.3|1359|1356.5|1356.2|126
1583829600000|2020-03-10 08:40:00|1359|1358.7|1362.7|1362.4|1362.8|1362.5|1358.5|1358.2|245
1583829900000|2020-03-10 08:45:00|1362.8|1362.5|1361.2|1360.9|1362.9|1362.6|1360|1359.7|270
1583830200000|2020-03-10 08:50:00|1361.4|1361.1|1362.7|1362.4|1364.1|1363.8|1359.1|1358.8|238
1583830500000|2020-03-10 08:55:00|1362.5|1362.2|1365.8|1365.5|1366.3|1366|1361.9|1361.6|308
1583830800000|2020-03-10 09:00:00|1365.6|1365.3|1366.4|1366.1|1366.6|1366.3|1362.9|1362.6|224
1583831100000|2020-03-10 09:05:00|1366.5|1366.2|1365.4|1365.1|1366.8|1366.5|1364.8|1364.5|506
1583831400000|2020-03-10 09:10:00|1365.5|1365.2|1362.1|1361.8|1365.9|1365.6|1361.1|1360.8|206
1583831700000|2020-03-10 09:15:00|1362.4|1362.1|1366|1365.7|1366.2|1365.9|1361.8|1361.5|206
1583832000000|2020-03-10 09:20:00|1365.8|1365.5|1365.6|1365.3|1368.1|1367.8|1364.3|1364|468
1583832300000|2020-03-10 09:25:00|1365.7|1365.4|1366|1365.7|1367.2|1366.9|1365.2|1364.9|122
1583832600000|2020-03-10 09:30:00|1366.1|1365.8|1367.4|1367.1|1368.4|1368.1|1365|1364.7|202
1583832900000|2020-03-10 09:35:00|1367.3|1367|1372.4|1372.1|1372.9|1372.6|1367.1|1366.8|611
1583833200000|2020-03-10 09:40:00|1372.3|1372|1372.5|1372.2|1375.2|1374.9|1372.2|1371.9|385
1583833500000|2020-03-10 09:45:00|1372.6|1372.3|1376.3|1376|1377.1|1376.8|1372.1|1371.8|278
1583833800000|2020-03-10 09:50:00|1375.6|1375.3|1373.5|1373.2|1377.1|1376.8|1373.5|1373.2|397
1583834100000|2020-03-10 09:55:00|1374.1|1373.8|1374.5|1374.2|1376.5|1376.2|1374|1373.7|263
1583834400000|2020-03-10 10:00:00|1374.4|1374.1|1372.2|1371.9|1374.4|1374.1|1370.6|1370.3|203
1583834700000|2020-03-10 10:05:00|1372.3|1372|1373.3|1373|1374|1373.7|1371.8|1371.5|271
1583835000000|2020-03-10 10:10:00|1373.6|1373.3|1373.8|1373.5|1375.7|1375.4|1373.2|1372.9|443
1583835300000|2020-03-10 10:15:00|1374|1373.7|1374.7|1374.4|1374.7|1374.4|1371.2|1370.9|247
1583835600000|2020-03-10 10:20:00|1374.6|1374.3|1370.3|1370|1374.6|1374.3|1369.9|1369.6|254
1583835900000|2020-03-10 10:25:00|1370.4|1370.1|1371.1|1370.8|1372.9|1372.6|1370.4|1370.1|173
1583836200000|2020-03-10 10:30:00|1371.2|1370.9|1373.4|1373.1|1374.3|1374|1370|1369.7|272
1583836500000|2020-03-10 10:35:00|1373.5|1373.2|1371.8|1371.5|1373.7|1373.4|1369.8|1369.5|215
1583836800000|2020-03-10 10:40:00|1371.9|1371.6|1370.7|1370.4|1372.2|1371.9|1370.1|1369.8|416
1583837100000|2020-03-10 10:45:00|1371.4|1371.1|1373.2|1372.9|1375.7|1375.4|1371|1370.7|374
1583837400000|2020-03-10 10:50:00|1372.8|1372.5|1374.6|1374.3|1375.1|1374.8|1372.7|1372.4|206
1583837700000|2020-03-10 10:55:00|1374.7|1374.4|1371.2|1370.9|1375.8|1375.5|1370.9|1370.6|166
1583838000000|2020-03-10 11:00:00|1370.7|1370.4|1370.3|1370|1371.8|1371.5|1370.1|1369.8|248
1583838300000|2020-03-10 11:05:00|1370.2|1369.9|1369.4|1369.1|1370.9|1370.6|1368.9|1368.6|203
1583838600000|2020-03-10 11:10:00|1369.3|1369|1369|1368.7|1371|1370.7|1368.6|1368.3|174
1583838900000|2020-03-10 11:15:00|1369.2|1368.9|1366.3|1366|1369.3|1369|1366.3|1366|198
1583839200000|2020-03-10 11:20:00|1366.5|1366.2|1366|1365.7|1366.5|1366.2|1364.4|1364.1|226
1583839500000|2020-03-10 11:25:00|1366.1|1365.8|1364.3|1364|1366.3|1366|1363.7|1363.4|204
1583839800000|2020-03-10 11:30:00|1364.4|1364.1|1365.6|1365.3|1367.4|1367.1|1364.4|1364.1|218
1583840100000|2020-03-10 11:35:00|1365.9|1365.6|1368.4|1368.1|1368.7|1368.4|1365.2|1364.9|258
1583840400000|2020-03-10 11:40:00|1368.3|1368|1366.6|1366.3|1368.8|1368.5|1366.6|1366.3|355
1583840700000|2020-03-10 11:45:00|1366.4|1366.1|1362.2|1361.9|1366.5|1366.2|1362|1361.7|274
1583841000000|2020-03-10 11:50:00|1362.4|1362.1|1361.7|1361.4|1363.7|1363.4|1361.5|1361.2|402
1583841300000|2020-03-10 11:55:00|1361.5|1361.2|1361.7|1361.4|1364.4|1364.1|1360.5|1360.2|415
1583841600000|2020-03-10 12:00:00|1361.9|1361.6|1365.8|1365.5|1365.8|1365.5|1361.9|1361.6|338
1583841900000|2020-03-10 12:05:00|1365.9|1365.6|1353.3|1353|1366.2|1365.9|1352.7|1352.4|1186
1583842200000|2020-03-10 12:10:00|1353.7|1353.4|1360|1359.7|1360.6|1360.3|1352.1|1351.8|822
1583842500000|2020-03-10 12:15:00|1359.8|1359.5|1357.5|1357.2|1360|1359.7|1354.7|1354.4|344
1583842800000|2020-03-10 12:20:00|1356.8|1356.5|1358.4|1358.1|1359|1358.7|1356.3|1356|238
1583843100000|2020-03-10 12:25:00|1358.3|1358|1353.2|1352.9|1359.7|1359.4|1353.2|1352.9|657
1583843400000|2020-03-10 12:30:00|1353.1|1352.8|1351.1|1350.8|1355|1354.7|1350.7|1350.4|962
1583843700000|2020-03-10 12:35:00|1351.3|1351|1348.7|1348.4|1351.8|1351.5|1348.1|1347.8|497
1583844000000|2020-03-10 12:40:00|1348.8|1348.5|1345.6|1345.3|1350.1|1349.8|1344.6|1344.3|699
1583844300000|2020-03-10 12:45:00|1345.8|1345.5|1351.4|1351.1|1352.1|1351.8|1344.9|1344.6|601
1583844600000|2020-03-10 12:50:00|1351.5|1351.2|1358.2|1357.9|1359.1|1358.8|1350.6|1350.3|1714
1583844900000|2020-03-10 12:55:00|1358.1|1357.8|1355.4|1355.1|1358.1|1357.8|1354.1|1353.8|394
1583845200000|2020-03-10 13:00:00|1354.8|1354.5|1357|1356.7|1360.1|1359.8|1354.5|1354.2|627
1583845500000|2020-03-10 13:05:00|1356.9|1356.6|1353.3|1353|1357.5|1357.2|1352.9|1352.6|509
1583845800000|2020-03-10 13:10:00|1352.7|1352.4|1352.2|1351.9|1354.5|1354.2|1351.9|1351.6|447
1583846100000|2020-03-10 13:15:00|1352|1351.7|1352.4|1352.1|1352.5|1352.2|1349|1348.7|799
1583846400000|2020-03-10 13:20:00|1352.6|1352.3|1354.9|1354.6|1357.3|1357|1352.4|1352.1|905
1583846700000|2020-03-10 13:25:00|1354.5|1354.2|1351.8|1351.5|1354.9|1354.6|1351.6|1351.3|921
1583847000000|2020-03-10 13:30:00|1351.7|1351.4|1348.4|1348.1|1353.3|1353|1347.6|1347.3|7927
1583847300000|2020-03-10 13:35:00|1348.5|1348.2|1335.6|1335.3|1349.4|1349.1|1332|1331.7|4689
1583847600000|2020-03-10 13:40:00|1335.1|1334.8|1333.4|1333.1|1337|1336.7|1332.2|1331.9|4188
1583847900000|2020-03-10 13:45:00|1333.5|1333.2|1329.1|1328.8|1336.1|1335.8|1327.7|1327.4|3553
1583848200000|2020-03-10 13:50:00|1329|1328.7|1332.7|1332.4|1333.4|1333.1|1327.2|1326.9|5278
1583848500000|2020-03-10 13:55:00|1332.8|1332.5|1338|1337.7|1341.3|1341|1331.4|1331.1|5624
1583848800000|2020-03-10 14:00:00|1338.1|1337.8|1344.2|1343.9|1345.3|1345|1335.1|1334.8|3762
1583849100000|2020-03-10 14:05:00|1344.1|1343.8|1350.3|1350|1351.4|1351.1|1343.3|1343|3541
1583849400000|2020-03-10 14:10:00|1350.1|1349.8|1351.6|1351.3|1353.5|1353.2|1349.5|1349.2|2333
1583849700000|2020-03-10 14:15:00|1351.5|1351.2|1347.2|1346.9|1352.6|1352.3|1346.9|1346.6|2756
1583850000000|2020-03-10 14:20:00|1347.1|1346.8|1345.8|1345.5|1350.8|1350.5|1345|1344.7|3197
1583850300000|2020-03-10 14:25:00|1346.1|1345.8|1336.8|1336.5|1346.1|1345.8|1336.6|1336.3|3869
1583850600000|2020-03-10 14:30:00|1337|1336.7|1332.6|1332.3|1337.3|1337|1330.1|1329.8|4637
1583850900000|2020-03-10 14:35:00|1332.4|1332.1|1331.2|1330.9|1334.1|1333.8|1329.9|1329.6|2309
1583851200000|2020-03-10 14:40:00|1331.1|1330.8|1329.9|1329.6|1332|1331.7|1328.8|1328.5|2395
1583851500000|2020-03-10 14:45:00|1329.8|1329.5|1325.1|1324.8|1331.6|1331.3|1324.8|1324.5|2862
1583851800000|2020-03-10 14:50:00|1325.4|1325.1|1320.2|1319.9|1327.5|1327.2|1320.2|1319.9|2895
1583852100000|2020-03-10 14:55:00|1320.3|1320|1319|1318.7|1323.7|1323.4|1319|1318.7|4401
1583852400000|2020-03-10 15:00:00|1319.2|1318.9|1320|1319.7|1322.6|1322.3|1317.8|1317.5|3069
1583852700000|2020-03-10 15:05:00|1319.9|1319.6|1322.9|1322.6|1324.9|1324.6|1318.8|1318.5|3704
1583853000000|2020-03-10 15:10:00|1322.4|1322.1|1316.2|1315.7|1322.9|1322.6|1316|1315.5|3500
1583853300000|2020-03-10 15:15:00|1315.9|1315.6|1311.8|1311.3|1318.4|1317.9|1310.9|1310.4|2002
1583853600000|2020-03-10 15:20:00|1311.7|1311.2|1304.1|1303.6|1312.9|1312.4|1304|1303.5|2777
1583853900000|2020-03-10 15:25:00|1304.2|1303.5|1297.2|1296.7|1304.4|1303.8|1297.2|1296.7|4230
1583854200000|2020-03-10 15:30:00|1297.3|1296.8|1291.2|1290.7|1298.9|1298.4|1291.1|1290.6|4046
1583854500000|2020-03-10 15:35:00|1291.3|1290.8|1292.3|1291.7|1293.3|1292.8|1287.6|1287.1|3977
1583854800000|2020-03-10 15:40:00|1292.6|1292|1299.1|1298.6|1299.4|1299|1289.7|1289.2|5609
1583855100000|2020-03-10 15:45:00|1299.3|1298.7|1303.4|1302.8|1305.5|1305|1297.3|1296.9|5875
1583855400000|2020-03-10 15:50:00|1303.6|1303|1296.4|1296|1305.2|1304.7|1294.8|1294.2|3359
1583855700000|2020-03-10 15:55:00|1296.6|1295.9|1297|1296.5|1300.2|1299.7|1294.6|1294.2|3020
1583856000000|2020-03-10 16:00:00|1297.3|1296.8|1305.3|1304.7|1307.2|1306.7|1297.1|1296.7|4353
1583856300000|2020-03-10 16:05:00|1305.2|1304.6|1309.1|1308.6|1310.2|1309.6|1303.7|1303.2|3311
1583856600000|2020-03-10 16:10:00|1309|1308.5|1314.7|1314.2|1317|1316.5|1309|1308.4|3332
1583856900000|2020-03-10 16:15:00|1314.8|1314.4|1314|1313.4|1315.8|1315.4|1312|1311.5|3931
1583857200000|2020-03-10 16:20:00|1314.1|1313.5|1315.3|1314.8|1315.5|1315|1312.2|1311.7|1794
1583857500000|2020-03-10 16:25:00|1315.2|1314.7|1307.5|1307.1|1315.7|1315.2|1307.4|1307|2123
1583857800000|2020-03-10 16:30:00|1307.4|1306.9|1302.8|1302.3|1308.4|1308|1301.9|1301.4|2673
1583858100000|2020-03-10 16:35:00|1302.7|1302.4|1307|1306.5|1308.3|1307.8|1301.2|1300.7|2981
1583858400000|2020-03-10 16:40:00|1307.1|1306.6|1310.6|1310.2|1311.1|1310.5|1303.8|1303.2|2194
1583858700000|2020-03-10 16:45:00|1310.8|1310.3|1309.3|1308.8|1312.3|1311.8|1308.3|1307.8|2093
1583859000000|2020-03-10 16:50:00|1309.2|1308.9|1315.4|1314.9|1316.1|1315.6|1308.1|1307.5|2560
1583859300000|2020-03-10 16:55:00|1315.3|1314.8|1312.2|1311.8|1317|1316.6|1312.1|1311.6|2176
1583859600000|2020-03-10 17:00:00|1312.3|1311.9|1309.5|1309.1|1312.8|1312.3|1306.5|1305.9|2825
1583859900000|2020-03-10 17:05:00|1309.8|1309|1317.9|1317.4|1318|1317.5|1306.9|1306.4|2961
1583860200000|2020-03-10 17:10:00|1317.8|1317.3|1316.5|1315.9|1318.1|1317.5|1314|1313.6|1726
1583860500000|2020-03-10 17:15:00|1316.7|1316|1318.4|1317.8|1319.6|1319.1|1313.1|1312.6|1835
1583860800000|2020-03-10 17:20:00|1318|1317.5|1316.7|1316.2|1320|1319.4|1316.3|1315.7|2101
1583861100000|2020-03-10 17:25:00|1316.8|1316.3|1314.3|1313.8|1316.9|1316.4|1312.6|1312.1|2126
1583861400000|2020-03-10 17:30:00|1314.2|1313.7|1318.4|1317.9|1319.4|1318.9|1312.3|1311.8|2877
1583861700000|2020-03-10 17:35:00|1318.7|1318|1315.2|1314.7|1318.7|1318.3|1312.8|1312.4|2934
1583862000000|2020-03-10 17:40:00|1315.3|1314.9|1311.1|1310.7|1317.3|1316.8|1310.6|1310.2|2425
1583862300000|2020-03-10 17:45:00|1311.2|1310.6|1303.1|1302.6|1311.2|1310.6|1303|1302.6|3417
1583862600000|2020-03-10 17:50:00|1303|1302.5|1301|1300.5|1305.6|1305.1|1300.6|1300.1|2823
1583862900000|2020-03-10 17:55:00|1300.9|1300.6|1300.6|1300.1|1303|1302.5|1299.3|1298.8|3203
1583863200000|2020-03-10 18:00:00|1300.9|1300.4|1298.2|1297.7|1301|1300.6|1294.3|1293.9|4728
1583863500000|2020-03-10 18:05:00|1298.1|1297.6|1303.6|1303.1|1303.6|1303.2|1296.9|1296.4|3411
1583863800000|2020-03-10 18:10:00|1303.5|1303|1307.3|1306.8|1307.3|1306.8|1300.8|1300.3|2911
1583864100000|2020-03-10 18:15:00|1307.4|1306.9|1309.5|1308.9|1310|1309.5|1306.1|1305.6|2281
1583864400000|2020-03-10 18:20:00|1309.6|1309.1|1307|1306.6|1312|1311.5|1306.6|1306.2|1595
1583864700000|2020-03-10 18:25:00|1306.8|1306.3|1313.8|1313.4|1314.8|1314.2|1306.5|1306|2233
1583865000000|2020-03-10 18:30:00|1314|1313.5|1318.6|1318.1|1319.5|1319|1311.7|1311.2|2422
1583865300000|2020-03-10 18:35:00|1318.8|1318.2|1322.2|1321.7|1323.7|1323.2|1318.8|1318.2|2775
1583865600000|2020-03-10 18:40:00|1322.1|1321.6|1329.2|1328.7|1329.8|1329.3|1321.5|1321|3545
1583865900000|2020-03-10 18:45:00|1329.1|1328.6|1335.6|1335|1336.1|1335.6|1327.8|1327.4|2563
1583866200000|2020-03-10 18:50:00|1335.7|1335.2|1333.5|1333|1335.9|1335.4|1329.7|1329.2|2274
1583866500000|2020-03-10 18:55:00|1333.6|1333.1|1333.4|1332.8|1336|1335.5|1328.6|1328|1577
1583866800000|2020-03-10 19:00:00|1333.9|1332.9|1340.3|1339.9|1340.3|1339.9|1331.8|1331.2|2529
1583867100000|2020-03-10 19:05:00|1340.2|1339.7|1336.3|1335.8|1341.6|1341.2|1336|1335.5|2836
1583867400000|2020-03-10 19:10:00|1336.2|1335.7|1337.9|1337.4|1340.9|1340.4|1336.1|1335.6|1946
1583867700000|2020-03-10 19:15:00|1337.8|1337.5|1343.3|1342.8|1344.7|1344.2|1334.1|1333.6|3616
1583868000000|2020-03-10 19:20:00|1343.2|1342.2|1342.2|1341.8|1345.5|1345|1340.2|1339.7|2775
1583868300000|2020-03-10 19:25:00|1342.1|1341.7|1336.7|1336.2|1342.6|1342.2|1336.1|1335.6|3776
1583868600000|2020-03-10 19:30:00|1337.1|1336.6|1336.5|1336.1|1340.1|1339.7|1332.4|1331.9|3971
1583868900000|2020-03-10 19:35:00|1336.2|1335.8|1340|1339.5|1340.8|1340.4|1333.2|1332.7|5183
1583869200000|2020-03-10 19:40:00|1339.9|1339.4|1336.9|1336.5|1341.3|1340.8|1336.8|1336.3|2906
1583869500000|2020-03-10 19:45:00|1337|1336.6|1344.6|1344.1|1344.6|1344.1|1337|1336.6|3387
1583869800000|2020-03-10 19:50:00|1344.2|1343.2|1349.4|1348.9|1349.5|1349|1344.2|1343.2|4783
1583870100000|2020-03-10 19:55:00|1349.3|1348.8|1349.7|1349.3|1349.7|1349.3|1346.3|1345.8|17630
1583870400000|2020-03-10 20:00:00|1350.4|1350|1347|1346.4|1352|1351.5|1346.1|1345.7|10291
1583870700000|2020-03-10 20:05:00|1346.9|1346.7|1342.8|1342.3|1349.4|1348.8|1342.5|1342|2884
1583871000000|2020-03-10 20:10:00|1342.7|1342.1|1342.7|1341.9|1344.7|1344.1|1340.2|1339.7|2543
1583871300000|2020-03-10 20:15:00|1342.8|1342|1343.5|1342.7|1344|1343.2|1342.6|1341.8|0
1583871600000|2020-03-10 20:20:00|1343.7|1342.9|1344.8|1344|1344.8|1344|1343.7|1342.9|0
1583871900000|2020-03-10 20:25:00|1345|1344.2|1346.4|1345.6|1347.7|1346.9|1345|1344.2|0
1583872200000|2020-03-10 20:30:00|1346|1345.2|1345.4|1344.9|1346|1345.4|1342.1|1341.6|294
1583872500000|2020-03-10 20:35:00|1345.2|1344.7|1341|1340.5|1345.4|1345|1340.9|1340.4|198
1583872800000|2020-03-10 20:40:00|1341.1|1340.6|1341.2|1340.7|1341.3|1340.8|1339.7|1339.2|567
1583873100000|2020-03-10 20:45:00|1341|1340.5|1343.5|1342.9|1343.6|1343.1|1340.7|1340.2|427
1583873400000|2020-03-10 20:50:00|1343.6|1343|1342.8|1342.2|1343.9|1343.3|1341.9|1341.4|340
1583873700000|2020-03-10 20:55:00|1342.9|1342.1|1345.7|1344.9|1345.7|1345|1342.7|1342.1|278
1583874000000|2020-03-10 21:00:00|1345.9|1345.1|1345.2|1344.4|1345.9|1345.1|1344.8|1344|0
1583874300000|2020-03-10 21:05:00|1345.3|1344.5|1344.7|1343.9|1345.3|1344.5|1344.5|1343.7|0
1583874600000|2020-03-10 21:10:00|1344.5|1343.7|1344.4|1343.6|1344.8|1344|1344.4|1343.6|0
1583874900000|2020-03-10 21:15:00|1344.3|1343.5|1344.1|1343.3|1344.4|1343.6|1344.1|1343.3|0
1583875200000|2020-03-10 21:20:00|1344.2|1343.4|1343.7|1342.9|1344.2|1343.4|1343.4|1342.6|0
1583875500000|2020-03-10 21:25:00|1343.6|1342.8|1343.3|1342.5|1343.6|1342.8|1342.9|1342.1|0
1583875800000|2020-03-10 21:30:00|1343.2|1342.4|1343.4|1342.6|1343.4|1342.6|1342.9|1342.1|0
1583876100000|2020-03-10 21:35:00|1343.3|1342.5|1343.4|1342.6|1343.4|1342.6|1343.2|1342.4|0
1583876400000|2020-03-10 21:40:00|1343.5|1342.7|1342.7|1341.9|1343.5|1342.7|1342.5|1341.7|0
1583876700000|2020-03-10 21:45:00|1342.8|1342|1343|1342.2|1343.8|1343|1342.8|1342|0
1583877000000|2020-03-10 21:50:00|1343.1|1342.3|1339.9|1339.1|1343.1|1342.3|1339.9|1339.1|0
1583877300000|2020-03-10 21:55:00|1339.5|1338.7|1340.3|1339.5|1341.3|1340.5|1339.3|1338.5|0
1583877600000|2020-03-10 22:00:00|1339.1|1338|1336.9|1336.4|1343.2|1342.2|1336.7|1336.1|254
1583877900000|2020-03-10 22:05:00|1337|1336.5|1337.6|1337|1338.9|1338.4|1334.9|1334.2|352
1583878200000|2020-03-10 22:10:00|1337.5|1337.1|1335.8|1335.2|1338.3|1337.8|1335.3|1334.7|521
1583878500000|2020-03-10 22:15:00|1335.9|1335.3|1332.2|1331.6|1337.2|1336.6|1332.1|1331.5|252
1583878800000|2020-03-10 22:20:00|1332.1|1331.7|1336.3|1335.7|1336.6|1336|1331.8|1331.2|130
1583879100000|2020-03-10 22:25:00|1336.2|1335.6|1338.1|1337.5|1338.8|1338.3|1335.8|1335.2|424
1583879400000|2020-03-10 22:30:00|1337.9|1337.4|1339.7|1339.1|1340.7|1340|1337.5|1336.8|242
1583879700000|2020-03-10 22:35:00|1339.8|1338.9|1340.1|1339.6|1340.2|1339.6|1338.4|1337.8|70
1583880000000|2020-03-10 22:40:00|1340.2|1339.7|1339.4|1338.8|1341.3|1340.8|1339.4|1338.8|127
1583880300000|2020-03-10 22:45:00|1339.5|1338.7|1333.3|1332.7|1340.3|1339.7|1332.4|1331.8|663
1583880600000|2020-03-10 22:50:00|1333.5|1332.6|1331.3|1330.7|1334.7|1334.1|1331.2|1330.6|224
1583880900000|2020-03-10 22:55:00|1331.5|1330.9|1331.5|1330.9|1332.2|1331.6|1330.1|1329.6|270
1583881200000|2020-03-10 23:00:00|1331.6|1331.1|1331.7|1331.1|1333.9|1333.4|1331|1330.4|327
1583881500000|2020-03-10 23:05:00|1331.6|1331|1329.7|1329.1|1331.7|1331.2|1329.2|1328.7|297
1583881800000|2020-03-10 23:10:00|1329.5|1329.2|1328.9|1328.4|1329.5|1329.2|1328.4|1327.8|77
1583882100000|2020-03-10 23:15:00|1329|1328.5|1328.4|1327.9|1329.9|1329.3|1328.2|1327.7|171
1583882400000|2020-03-10 23:20:00|1328.3|1327.8|1328.3|1327.7|1329.8|1329.1|1328.1|1327.5|74
1583882700000|2020-03-10 23:25:00|1328.2|1327.6|1328.3|1327.8|1329.4|1328.8|1327.3|1326.9|103
1583883000000|2020-03-10 23:30:00|1328.4|1327.9|1326.5|1326|1329.9|1329.3|1326.2|1325.7|136
1583883300000|2020-03-10 23:35:00|1326.7|1326.2|1325.3|1324.8|1327.3|1326.8|1325.2|1324.7|111
1583883600000|2020-03-10 23:40:00|1325.1|1324.7|1322.3|1321.7|1325.9|1325.3|1322.3|1321.7|193
1583883900000|2020-03-10 23:45:00|1322.2|1321.8|1321.7|1321.1|1324|1323.4|1320.4|1319.8|288
1583884200000|2020-03-10 23:50:00|1321.8|1321.3|1323.7|1323|1324.5|1323.9|1320.8|1320.3|174
1583884500000|2020-03-10 23:55:00|1323.6|1323.1|1325.4|1324.8|1325.7|1325.1|1321.8|1321.2|378
1583884800000|2020-03-11 00:00:00|1325.5|1325|1324.8|1324.2|1326.3|1325.8|1322|1321.5|181
1583885100000|2020-03-11 00:05:00|1324.9|1324.1|1325|1324.4|1325.8|1325.2|1323|1322.5|107
1583885400000|2020-03-11 00:10:00|1324.9|1324.3|1330.1|1329.5|1331|1330.4|1324.9|1324.3|200
1583885700000|2020-03-11 00:15:00|1330.2|1329.6|1330|1329.3|1331|1330.4|1326.2|1325.7|439
1583886000000|2020-03-11 00:20:00|1329.9|1329.4|1327.8|1327.2|1330.8|1330.2|1327.4|1326.8|114
1583886300000|2020-03-11 00:25:00|1328|1327.1|1326.8|1326.3|1328.7|1328.1|1326.8|1326.2|81
1583886600000|2020-03-11 00:30:00|1326.7|1326.2|1321.5|1320.8|1327.2|1326.6|1320.7|1320.2|234
1583886900000|2020-03-11 00:35:00|1321.4|1320.7|1323|1322.5|1323.8|1323.2|1320.8|1320.3|200
1583887200000|2020-03-11 00:40:00|1322.9|1322.3|1318.9|1318.3|1325|1324.4|1317.5|1316.8|273
1583887500000|2020-03-11 00:45:00|1318.7|1318.4|1320.5|1319.9|1321.6|1321|1317.5|1316.8|239
1583887800000|2020-03-11 00:50:00|1320.4|1319.8|1319.6|1318.9|1320.5|1320|1318.6|1318|155
1583888100000|2020-03-11 00:55:00|1319.4|1318.7|1323|1322.4|1323|1322.4|1319.2|1318.6|159
1583888400000|2020-03-11 01:00:00|1323.2|1322.6|1325.4|1324.7|1328.3|1327.7|1322.6|1321.9|407
1583888700000|2020-03-11 01:05:00|1325.5|1324.9|1327.2|1326.6|1328.5|1328|1325|1324.3|204
1583889000000|2020-03-11 01:10:00|1327.4|1326.8|1323.8|1323.1|1327.8|1327.2|1323|1322.3|143
1583889300000|2020-03-11 01:15:00|1324|1323.3|1321.8|1321.2|1324|1323.3|1320.7|1320.2|203
1583889600000|2020-03-11 01:20:00|1321.6|1321|1322|1321.4|1322.7|1322.1|1320|1319.4|114
1583889900000|2020-03-11 01:25:00|1321.9|1321.3|1315.8|1315.3|1321.9|1321.4|1315.8|1315.3|249
1583890200000|2020-03-11 01:30:00|1315.7|1315.2|1320.4|1319.8|1320.7|1320|1315.6|1315|168
1583890500000|2020-03-11 01:35:00|1319.9|1319.4|1312|1311.3|1321.2|1320.6|1311.9|1311.3|430
1583890800000|2020-03-11 01:40:00|1312.1|1311.4|1309.9|1309.3|1315.2|1314.5|1309.5|1308.8|297
1583891100000|2020-03-11 01:45:00|1310|1309.4|1314.8|1314.2|1314.8|1314.3|1309.8|1309.2|224
1583891400000|2020-03-11 01:50:00|1314.6|1314.1|1314.4|1313.8|1316.9|1316.4|1313.4|1312.9|279
1583891700000|2020-03-11 01:55:00|1314.5|1314|1315.7|1315.2|1316|1315.4|1313.4|1312.8|94
1583892000000|2020-03-11 02:00:00|1315.6|1315|1313.7|1313.2|1315.7|1315.1|1311.4|1310.9|241
1583892300000|2020-03-11 02:05:00|1313.6|1313.1|1310.7|1310.1|1313.8|1313.2|1310.3|1309.8|212
1583892600000|2020-03-11 02:10:00|1310.5|1309.9|1312.3|1311.6|1313.3|1312.7|1309.5|1308.9|319
1583892900000|2020-03-11 02:15:00|1312.2|1311.7|1310.7|1310.1|1312.3|1311.8|1308.3|1307.7|242
1583893200000|2020-03-11 02:20:00|1310.8|1310.2|1314.9|1314.3|1314.9|1314.4|1310.8|1310.2|155
1583893500000|2020-03-11 02:25:00|1315|1314.4|1318.2|1317.5|1319.9|1319.3|1314.5|1313.9|382
1583893800000|2020-03-11 02:30:00|1318.6|1317.6|1315.5|1315|1318.9|1318.3|1314.2|1313.6|305
1583894100000|2020-03-11 02:35:00|1315.6|1315.1|1316|1315.3|1317.6|1317|1315.1|1314.5|101
1583894400000|2020-03-11 02:40:00|1316.2|1315.4|1313.9|1313.4|1316.6|1316.1|1313.2|1312.5|137
1583894700000|2020-03-11 02:45:00|1313.8|1313.2|1313.6|1312.9|1314.7|1314.1|1312.5|1312|117
1583895000000|2020-03-11 02:50:00|1313.7|1313|1313.7|1313.2|1313.8|1313.3|1311.4|1310.8|182
1583895300000|2020-03-11 02:55:00|1313.6|1313.1|1313.2|1312.7|1315.2|1314.6|1312.6|1312.1|119
1583895600000|2020-03-11 03:00:00|1313.3|1312.8|1312.7|1312.1|1313.3|1312.8|1310|1309.4|155
1583895900000|2020-03-11 03:05:00|1312.6|1312|1314.9|1314.2|1316.4|1315.8|1312.4|1311.6|138
1583896200000|2020-03-11 03:10:00|1314.8|1314.4|1315.6|1315|1316|1315.5|1313.9|1313.2|60
1583896500000|2020-03-11 03:15:00|1315.5|1314.9|1316.8|1316.2|1317.4|1316.8|1315.4|1314.9|81
1583896800000|2020-03-11 03:20:00|1317.1|1316.3|1317.5|1316.9|1318.3|1317.7|1315.1|1314.4|109
1583897100000|2020-03-11 03:25:00|1317.7|1317|1315.5|1315|1318.7|1318.1|1315.5|1314.9|76
1583897400000|2020-03-11 03:30:00|1315.6|1314.8|1313.7|1313.1|1315.6|1314.9|1312.7|1312.2|140
1583897700000|2020-03-11 03:35:00|1313.6|1312.9|1312.6|1312|1313.9|1313.3|1311.9|1311.3|54
1583898000000|2020-03-11 03:40:00|1312.7|1312.1|1312.3|1311.7|1312.8|1312.3|1309.8|1309.3|174
1583898300000|2020-03-11 03:45:00|1312.1|1311.5|1312.4|1311.8|1313.7|1313.1|1311.2|1310.6|249
1583898600000|2020-03-11 03:50:00|1312.5|1311.9|1313.4|1312.8|1314.1|1313.5|1311.9|1311.3|48
1583898900000|2020-03-11 03:55:00|1313.3|1312.7|1315.1|1314.5|1315.9|1315.4|1313.3|1312.7|94
1583899200000|2020-03-11 04:00:00|1315.2|1314.3|1314.8|1314.2|1315.3|1314.6|1312.7|1312.1|60
1583899500000|2020-03-11 04:05:00|1314.7|1314|1313.8|1313.2|1315.1|1314.5|1312.8|1312.2|81
1583899800000|2020-03-11 04:10:00|1313.7|1313|1314|1313.4|1314.9|1314.4|1313.3|1312.7|28
1583900100000|2020-03-11 04:15:00|1313.9|1313.5|1313|1312.4|1314.2|1313.6|1312.5|1311.9|33
1583900400000|2020-03-11 04:20:00|1312.8|1312.5|1313.7|1313.1|1314.6|1314.1|1312.3|1311.7|71
1583900700000|2020-03-11 04:25:00|1313.5|1312.8|1312.4|1311.8|1314.6|1314.2|1312.1|1311.5|76
1583901000000|2020-03-11 04:30:00|1312.7|1311.9|1312.6|1312|1313.6|1313.1|1311.9|1311.3|97
1583901300000|2020-03-11 04:35:00|1312.8|1312.1|1313.2|1312.6|1315|1314.5|1312.7|1312.1|88
1583901600000|2020-03-11 04:40:00|1313.3|1312.7|1314.2|1313.6|1314.6|1314|1312.2|1311.6|72
1583901900000|2020-03-11 04:45:00|1314.1|1313.5|1312.1|1311.6|1315.4|1314.8|1312|1311.4|57
1583902200000|2020-03-11 04:50:00|1312.3|1311.8|1311.5|1310.9|1313.3|1312.7|1311.5|1310.9|49
1583902500000|2020-03-11 04:55:00|1311.6|1311|1311.8|1311.2|1312.8|1312.2|1311.4|1310.8|31
1583902800000|2020-03-11 05:00:00|1312|1311.4|1306.8|1306.2|1312|1311.4|1305.1|1304.5|339
1583903100000|2020-03-11 05:05:00|1306.6|1306|1303.5|1303|1308.1|1307.3|1303.4|1302.8|133
1583903400000|2020-03-11 05:10:00|1303.6|1303.2|1303.5|1303|1305|1304.4|1302.5|1301.9|113
1583903700000|2020-03-11 05:15:00|1303.4|1302.9|1304.4|1303.8|1305.4|1304.8|1303.3|1302.8|63
1583904000000|2020-03-11 05:20:00|1304.3|1303.6|1304.2|1303.6|1305|1304.4|1303|1302.4|54
1583904300000|2020-03-11 05:25:00|1304.1|1303.5|1305|1304.4|1306.2|1305.5|1303.5|1303|76
1583904600000|2020-03-11 05:30:00|1304.9|1304.3|1302.8|1302.2|1305.7|1305.1|1302.1|1301.5|116
1583904900000|2020-03-11 05:35:00|1302.9|1302.3|1302.6|1302|1303|1302.5|1301.3|1300.7|53
1583905200000|2020-03-11 05:40:00|1303.2|1302.1|1303.2|1302.6|1304|1303.5|1301.1|1300.5|89
1583905500000|2020-03-11 05:45:00|1303.1|1302.7|1303.5|1302.8|1304.5|1303.9|1302.4|1301.8|57
1583905800000|2020-03-11 05:50:00|1303.4|1302.9|1302.8|1302.2|1303.7|1303.1|1302.3|1301.8|59
1583906100000|2020-03-11 05:55:00|1303|1302.4|1303.6|1303|1304|1303.4|1301.1|1300.5|142
1583906400000|2020-03-11 06:00:00|1304.1|1303.5|1307.4|1306.7|1313.3|1312.8|1304.1|1303.5|581
1583906700000|2020-03-11 06:05:00|1307.2|1306.8|1304.9|1304.2|1309.2|1308.5|1304.5|1303.9|163
1583907000000|2020-03-11 06:10:00|1305.1|1304.4|1305.5|1304.8|1307.6|1307|1304.4|1303.9|92
1583907300000|2020-03-11 06:15:00|1305.6|1304.9|1306.1|1305.5|1308.2|1307.7|1305.5|1304.9|99
1583907600000|2020-03-11 06:20:00|1306.2|1305.6|1307.5|1306.9|1308.8|1308.2|1305.9|1305.3|76
1583907900000|2020-03-11 06:25:00|1307.7|1307|1309.4|1308.9|1309.9|1309.4|1307|1306.5|77
1583908200000|2020-03-11 06:30:00|1309.5|1309|1307.5|1307|1310.4|1309.8|1307.5|1306.9|226
1583908500000|2020-03-11 06:35:00|1307.6|1306.9|1306.6|1306.1|1308.6|1308|1305.6|1305.1|156
1583908800000|2020-03-11 06:40:00|1306.7|1305.9|1302|1301.4|1307.4|1306.7|1302|1301.4|218
1583909100000|2020-03-11 06:45:00|1301.9|1301.2|1302.9|1302.2|1303.4|1302.8|1301.4|1300.7|131
1583909400000|2020-03-11 06:50:00|1303.1|1302.3|1300.9|1300.2|1304.8|1304.3|1299.9|1299.2|132
1583909700000|2020-03-11 06:55:00|1300.8|1300.1|1302.4|1301.8|1302.6|1302.1|1300.5|1299.9|76
1583910000000|2020-03-11 07:00:00|1302|1301.5|1304|1303.3|1309.7|1309.1|1302|1301.4|612
1583910300000|2020-03-11 07:05:00|1303.9|1303.2|1309|1308.5|1310.5|1310|1303.8|1303.2|274
1583910600000|2020-03-11 07:10:00|1309.2|1308.6|1311.8|1311.1|1311.8|1311.1|1306.7|1306|291
1583910900000|2020-03-11 07:15:00|1311.6|1311|1310|1309.3|1313.2|1312.5|1309.3|1308.5|205
1583911200000|2020-03-11 07:20:00|1310.1|1309.4|1308.2|1307.6|1311.7|1311|1307.3|1306.7|138
1583911500000|2020-03-11 07:25:00|1308.3|1307.5|1304.7|1304.2|1309|1308.4|1304.4|1303.8|284
1583911800000|2020-03-11 07:30:00|1304.8|1304.1|1307.1|1306.6|1308.4|1307.9|1304.8|1304.1|173
1583912100000|2020-03-11 07:35:00|1307|1306.4|1308|1307.3|1310.9|1310.3|1305.2|1304.6|168
1583912400000|2020-03-11 07:40:00|1307.8|1307.2|1310.4|1309.8|1310.9|1310.4|1307.7|1307.1|164
1583912700000|2020-03-11 07:45:00|1310.3|1309.9|1310.5|1309.9|1313.3|1312.7|1310.1|1309.5|192
1583913000000|2020-03-11 07:50:00|1310.4|1310|1310.4|1309.7|1311.5|1310.9|1308.4|1307.8|164
1583913300000|2020-03-11 07:55:00|1310.3|1309.5|1313|1312.3|1313|1312.4|1309.7|1309.1|152
1583913600000|2020-03-11 08:00:00|1312.6|1311.9|1309.9|1309.2|1313.9|1313.3|1309.4|1308.8|554
1583913900000|2020-03-11 08:05:00|1310|1309.4|1314.7|1314|1317.4|1316.9|1309.6|1309|453
1583914200000|2020-03-11 08:10:00|1314.6|1313.8|1314.9|1314.3|1317.8|1317.1|1313.7|1313.1|183
1583914500000|2020-03-11 08:15:00|1315|1314.4|1314.5|1314|1316|1315.4|1313.3|1312.6|218
1583914800000|2020-03-11 08:20:00|1314.3|1313.9|1309.7|1309.2|1315.9|1315.4|1309.1|1308.5|420
1583915100000|2020-03-11 08:25:00|1309.6|1309|1306.4|1305.7|1309.6|1309|1304.5|1303.9|346
1583915400000|2020-03-11 08:30:00|1306.6|1305.8|1312.1|1311.4|1314.6|1313.9|1304.2|1303.7|411
1583915700000|2020-03-11 08:35:00|1312|1311.5|1313.8|1313.2|1314.5|1313.9|1309.4|1308.8|399
1583916000000|2020-03-11 08:40:00|1313.7|1313.1|1317.4|1316.8|1317.4|1316.8|1312.5|1311.9|303
1583916300000|2020-03-11 08:45:00|1317.3|1316.7|1323.5|1322.9|1324.8|1324.2|1317.3|1316.6|557
1583916600000|2020-03-11 08:50:00|1323.6|1322.8|1323.1|1322.5|1325.6|1324.9|1321.8|1321.2|388
1583916900000|2020-03-11 08:55:00|1323.2|1322.3|1321.9|1321.3|1327.2|1326.6|1321.9|1321.3|345
1583917200000|2020-03-11 09:00:00|1321.8|1321.2|1320.7|1320.1|1323|1322.3|1319.4|1318.7|215
1583917500000|2020-03-11 09:05:00|1320.8|1320.3|1319.7|1319|1321.2|1320.5|1317.4|1316.8|179
1583917800000|2020-03-11 09:10:00|1319.6|1318.7|1319.7|1319.1|1321.6|1321|1316.7|1316.1|223
1583918100000|2020-03-11 09:15:00|1319.6|1318.8|1318.7|1318.1|1319.6|1318.9|1317.8|1317.2|152
1583918400000|2020-03-11 09:20:00|1318.6|1318|1317.3|1316.7|1320.2|1319.6|1316.3|1315.8|188
1583918700000|2020-03-11 09:25:00|1317.4|1316.8|1321.7|1321.1|1322.3|1321.8|1317|1316.4|163
1583919000000|2020-03-11 09:30:00|1321.8|1321.2|1317|1316.4|1322.7|1322.1|1316|1315.4|215
1583919300000|2020-03-11 09:35:00|1316.9|1316.2|1312.7|1312.1|1317|1316.3|1311.2|1310.7|321
1583919600000|2020-03-11 09:40:00|1312.8|1311.9|1315.8|1315.1|1316|1315.3|1312.5|1311.9|313
1583919900000|2020-03-11 09:45:00|1315.6|1314.9|1312.9|1312.2|1316.7|1316.1|1312.7|1312.1|153
1583920200000|2020-03-11 09:50:00|1313.1|1312.3|1314.1|1313.5|1314.3|1313.8|1311.3|1310.7|190
1583920500000|2020-03-11 09:55:00|1314.2|1313.6|1316.8|1316.2|1316.9|1316.3|1313|1312.3|224
1583920800000|2020-03-11 10:00:00|1316.7|1316.1|1316.3|1315.7|1316.8|1316.3|1313.6|1313|134
1583921100000|2020-03-11 10:05:00|1316.2|1315.6|1313.7|1313.2|1316.2|1315.6|1313.5|1312.8|180
1583921400000|2020-03-11 10:10:00|1313.4|1312.8|1316.3|1315.8|1317.1|1316.5|1313.1|1312.4|156
1583921700000|2020-03-11 10:15:00|1316.2|1315.6|1316.6|1316.1|1317.7|1317.1|1316.1|1315.4|80
1583922000000|2020-03-11 10:20:00|1316.1|1315.5|1315.2|1314.7|1316.3|1315.7|1314.8|1314.1|215
1583922300000|2020-03-11 10:25:00|1315.1|1314.6|1311.2|1310.6|1315.8|1315.1|1308.4|1307.7|504
1583922600000|2020-03-11 10:30:00|1311.1|1310.5|1316.7|1316|1320.5|1319.8|1310.3|1309.6|326
1583922900000|2020-03-11 10:35:00|1316.8|1316.2|1312.1|1311.3|1316.9|1316.2|1310.6|1310|211
1583923200000|2020-03-11 10:40:00|1312|1311.4|1315.5|1315|1315.5|1315|1311.4|1310.7|127
1583923500000|2020-03-11 10:45:00|1315.8|1314.9|1316.4|1315.8|1318.7|1318.2|1315.1|1314.4|224
1583923800000|2020-03-11 10:50:00|1316.5|1315.9|1317.9|1317.1|1318.8|1318.1|1314.9|1314.3|178
1583924100000|2020-03-11 10:55:00|1318|1317.3|1315.8|1315.2|1318.6|1317.9|1315.2|1314.5|305
1583924400000|2020-03-11 11:00:00|1315.7|1314.6|1316.6|1316|1316.8|1316.2|1313.9|1313.3|216
1583924700000|2020-03-11 11:05:00|1316.4|1315.9|1313.5|1312.9|1316.6|1316|1312.5|1312|309
1583925000000|2020-03-11 11:10:00|1313.4|1312.8|1313.8|1313.3|1315.5|1315|1312.6|1312|187
1583925300000|2020-03-11 11:15:00|1313.7|1313.2|1312.2|1311.7|1315.5|1315|1312.1|1311.4|344
1583925600000|2020-03-11 11:20:00|1312|1311.4|1311.7|1311.1|1314.5|1313.9|1311.2|1310.6|175
1583925900000|2020-03-11 11:25:00|1311.8|1311.2|1310.2|1309.6|1312.1|1311.6|1309.2|1308.6|360
1583926200000|2020-03-11 11:30:00|1309.9|1309.4|1312.1|1311.5|1312.1|1311.5|1309.3|1308.6|229
1583926500000|2020-03-11 11:35:00|1312|1311.4|1311.2|1310.7|1312.1|1311.5|1309.2|1308.5|227
1583926800000|2020-03-11 11:40:00|1311.1|1310.6|1306.9|1306.3|1311.3|1310.7|1305.8|1305.1|344
1583927100000|2020-03-11 11:45:00|1306.6|1306|1308.2|1307.6|1308.6|1308|1305.4|1304.8|538
1583927400000|2020-03-11 11:50:00|1308.3|1307.5|1307.6|1307.1|1309|1308.4|1306.9|1306.3|300
1583927700000|2020-03-11 11:55:00|1307.9|1307.3|1310.9|1310.2|1311.7|1311.1|1307.8|1307.2|302
1583928000000|2020-03-11 12:00:00|1311|1310.4|1311.6|1311|1311.6|1311|1307.1|1306.5|412
1583928300000|2020-03-11 12:05:00|1311.4|1310.9|1309.2|1308.6|1311.7|1311|1307.5|1307|201
1583928600000|2020-03-11 12:10:00|1309.1|1308.3|1307.3|1306.8|1309.1|1308.3|1305.7|1305.2|363
1583928900000|2020-03-11 12:15:00|1307.4|1306.7|1306.6|1306|1309.7|1309|1304.1|1303.5|541
1583929200000|2020-03-11 12:20:00|1306.4|1305.8|1307.6|1307|1313.7|1312.9|1304.6|1304|1099
1583929500000|2020-03-11 12:25:00|1307.5|1306.9|1306.6|1306.1|1309|1308.4|1306|1305.4|270
1583929800000|2020-03-11 12:30:00|1306.5|1306|1305.2|1304.6|1308.6|1308|1303.3|1302.7|559
1583930100000|2020-03-11 12:35:00|1305|1304.3|1305.1|1304.5|1305.7|1305.2|1302.3|1301.7|790
1583930400000|2020-03-11 12:40:00|1305.2|1304.6|1303|1302.4|1305.5|1304.8|1300.6|1300.1|1031
1583930700000|2020-03-11 12:45:00|1303.2|1302.3|1303.4|1302.8|1305.6|1305|1302.8|1302.2|491
1583931000000|2020-03-11 12:50:00|1303.3|1302.7|1300.1|1299.4|1304|1303.5|1299|1298.4|430
1583931300000|2020-03-11 12:55:00|1300|1299.9|1300.1|1299.6|1303.1|1302.5|1299.2|1298.6|500
1583931600000|2020-03-11 13:00:00|1300.2|1299.3|1303.7|1303.1|1304|1303.4|1299.5|1299|460
1583931900000|2020-03-11 13:05:00|1303.5|1302.8|1304.7|1304|1305.9|1305.4|1301.9|1301.4|374
1583932200000|2020-03-11 13:10:00|1304.6|1304.1|1304.8|1304.1|1305.9|1305.2|1303.6|1303|257
1583932500000|2020-03-11 13:15:00|1305|1304.2|1306.7|1306.2|1307|1306.5|1302.8|1302.4|453
1583932800000|2020-03-11 13:20:00|1306.8|1306.4|1307.4|1306.8|1309.8|1309.2|1306.6|1306.1|720
1583933100000|2020-03-11 13:25:00|1307.3|1306.9|1314.1|1313.6|1314.2|1313.7|1307.2|1306.6|826
1583933400000|2020-03-11 13:30:00|1314.3|1313.8|1323.2|1322.6|1324.7|1324.1|1310.2|1309.7|7414
1583933700000|2020-03-11 13:35:00|1323.3|1322.8|1313.1|1312.5|1328.3|1327.7|1312.2|1311.6|4176
1583934000000|2020-03-11 13:40:00|1313|1312.8|1305.1|1304.5|1315.9|1315.3|1304.2|1303.7|6518
1583934300000|2020-03-11 13:45:00|1305|1304.1|1300.3|1299.9|1308.8|1308.2|1300.2|1299.7|4433
1583934600000|2020-03-11 13:50:00|1300.1|1299.8|1304.3|1303.8|1306.3|1305.8|1295.5|1295|5285
1583934900000|2020-03-11 13:55:00|1304.1|1303.7|1304.4|1304|1309.3|1308.6|1299.3|1298.8|3425
1583935200000|2020-03-11 14:00:00|1304.3|1303.7|1305.4|1304.8|1310.5|1309.9|1301|1300.4|2701
1583935500000|2020-03-11 14:05:00|1305.3|1305|1311.7|1311.1|1312.3|1311.8|1302.8|1302.3|2131
1583935800000|2020-03-11 14:10:00|1312.2|1311.7|1309.1|1308.4|1313.5|1313|1307.4|1306.8|1760
1583936100000|2020-03-11 14:15:00|1309.2|1308.5|1308.5|1308|1310.8|1310.3|1306.1|1305.6|2413
1583936400000|2020-03-11 14:20:00|1308.6|1308.1|1305|1304.5|1309.4|1308.9|1303.1|1302.7|2743
1583936700000|2020-03-11 14:25:00|1304.9|1304.4|1298.8|1298.3|1308.5|1308|1298.5|1298.1|3658
1583937000000|2020-03-11 14:30:00|1298.7|1298.2|1300.6|1300.1|1301.2|1300.8|1295.9|1295.3|3869
1583937300000|2020-03-11 14:35:00|1300.4|1299.9|1300.5|1300|1302.2|1301.6|1295.3|1294.9|2924
1583937600000|2020-03-11 14:40:00|1300.3|1299.9|1296.9|1296.4|1303|1302.5|1296.9|1296.4|3632
1583937900000|2020-03-11 14:45:00|1297|1296.3|1295.9|1295.3|1305|1304.4|1295|1294.5|2210
1583938200000|2020-03-11 14:50:00|1295.5|1295|1294.8|1294.3|1298.9|1298.4|1294.7|1294.1|1796
1583938500000|2020-03-11 14:55:00|1294.7|1294.4|1296.1|1295.6|1298.5|1298.1|1291.5|1291|3298
1583938800000|2020-03-11 15:00:00|1296.7|1296.2|1291.7|1291.3|1299.9|1299.3|1291.7|1291.3|3759
1583939100000|2020-03-11 15:05:00|1291.9|1291.5|1292.8|1292.4|1294|1293.5|1287.3|1286.9|4134
1583939400000|2020-03-11 15:10:00|1293|1292.3|1287.3|1286.8|1293.5|1293|1286.6|1286.1|3420
1583939700000|2020-03-11 15:15:00|1287.2|1286.7|1280|1279.4|1287.5|1287|1279.5|1279|3866
1583940000000|2020-03-11 15:20:00|1279.8|1279.3|1275.8|1275.4|1282|1281.5|1275.6|1275.1|3439
1583940300000|2020-03-11 15:25:00|1275.9|1275.3|1278.2|1277.8|1279.7|1279.2|1273.8|1273.3|3559
1583940600000|2020-03-11 15:30:00|1278.4|1278|1282.2|1281.7|1282.8|1282.3|1275.7|1275.3|3741
1583940900000|2020-03-11 15:35:00|1282|1281.5|1286.9|1286.4|1287.3|1286.9|1278.8|1278.3|3502
1583941200000|2020-03-11 15:40:00|1286.6|1286.2|1281.1|1280.7|1287.8|1287.3|1281.1|1280.7|2222
1583941500000|2020-03-11 15:45:00|1281.2|1280.9|1284.8|1284.3|1285.4|1285|1278.5|1278.1|2326
1583941800000|2020-03-11 15:50:00|1285.1|1284.6|1283.9|1283.4|1287.7|1287.3|1282.4|1281.9|2261
1583942100000|2020-03-11 15:55:00|1284|1283.5|1285.7|1285.2|1286.4|1285.9|1280.8|1280.4|1801
1583942400000|2020-03-11 16:00:00|1286|1285.5|1289.5|1288.9|1289.5|1288.9|1281.9|1281.3|1742
1583942700000|2020-03-11 16:05:00|1289.4|1289|1291|1290.5|1291.3|1290.8|1286.2|1285.6|1868
1583943000000|2020-03-11 16:10:00|1290.8|1290.3|1293|1292.5|1293.5|1293|1289|1288.5|1471
1583943300000|2020-03-11 16:15:00|1292.9|1292.3|1297.2|1296.8|1299.6|1299.1|1292.9|1292.3|2386
1583943600000|2020-03-11 16:20:00|1297.3|1296.7|1294|1293.5|1299.8|1299.4|1292.2|1291.8|2736
1583943900000|2020-03-11 16:25:00|1293.9|1293.4|1289.3|1288.8|1294.1|1293.6|1287.8|1287.3|2720
1583944200000|2020-03-11 16:30:00|1289.2|1288.9|1285|1284.5|1290.3|1289.8|1283.5|1282.9|1701
1583944500000|2020-03-11 16:35:00|1285.1|1284.4|1280.7|1280.2|1286.1|1285.6|1280.4|1279.9|1881
1583944800000|2020-03-11 16:40:00|1280.8|1280.1|1277.7|1277.3|1282.1|1281.5|1276.2|1275.8|2296
1583945100000|2020-03-11 16:45:00|1277.8|1277.2|1281.3|1280.8|1281.5|1281|1276.5|1276|3627
1583945400000|2020-03-11 16:50:00|1281.5|1280.9|1281.4|1281|1287|1286.4|1281.2|1280.7|2306
1583945700000|2020-03-11 16:55:00|1281.5|1280.9|1281|1280.5|1282.8|1282.3|1278.2|1277.7|1860
1583946000000|2020-03-11 17:00:00|1281.2|1280.6|1274.6|1274.2|1281.5|1281|1274.6|1274.2|1893
1583946300000|2020-03-11 17:05:00|1274.8|1274.3|1273.7|1273.2|1276.9|1276.4|1273.5|1273|1878
1583946600000|2020-03-11 17:10:00|1273.8|1273.4|1274.9|1274.4|1277.4|1276.9|1272.9|1272.4|1893
1583946900000|2020-03-11 17:15:00|1274.7|1274.2|1277.5|1277|1278.4|1277.9|1274.2|1273.7|1590
1583947200000|2020-03-11 17:20:00|1277.1|1276.7|1276.4|1275.9|1280.5|1280|1275.7|1275.2|1749
1583947500000|2020-03-11 17:25:00|1276.5|1276|1281.9|1281.5|1282.4|1281.9|1276|1275.5|1906
1583947800000|2020-03-11 17:30:00|1282.2|1281.7|1280.9|1280.4|1284.2|1283.7|1280.1|1279.6|1601
1583948100000|2020-03-11 17:35:00|1281.1|1280.7|1278.3|1277.9|1282.1|1281.7|1278.3|1277.9|1270
1583948400000|2020-03-11 17:40:00|1278.4|1277.8|1275.8|1275.2|1279|1278.5|1275.8|1275.2|1128
1583948700000|2020-03-11 17:45:00|1275.6|1275|1282|1281.4|1283.3|1282.9|1275|1274.6|2076
1583949000000|2020-03-11 17:50:00|1281.9|1281.5|1277.8|1277.4|1282.3|1281.8|1276.7|1276.2|1633
1583949300000|2020-03-11 17:55:00|1277.9|1277.3|1278.9|1278.4|1282.6|1282.1|1277.9|1277.3|1574
1583949600000|2020-03-11 18:00:00|1278.8|1278.3|1276.2|1275.6|1281.2|1280.7|1275.8|1275.3|1261
1583949900000|2020-03-11 18:05:00|1276.3|1275.8|1274.6|1274.1|1280.5|1279.9|1274|1273.6|1965
1583950200000|2020-03-11 18:10:00|1274.7|1274.2|1272.1|1271.7|1275.3|1274.9|1271.4|1270.9|1877
1583950500000|2020-03-11 18:15:00|1271.9|1271.4|1269.8|1269.3|1274.3|1273.8|1269.8|1269.3|1720
1583950800000|2020-03-11 18:20:00|1269.9|1269.4|1270.4|1269.9|1271.9|1271.4|1268.7|1268.2|2567
1583951100000|2020-03-11 18:25:00|1270.3|1269.7|1269.1|1268.6|1271.3|1270.8|1268.5|1267.9|1970
1583951400000|2020-03-11 18:30:00|1269.2|1268.7|1268.6|1268.1|1273.5|1273|1267.7|1267.3|2608
1583951700000|2020-03-11 18:35:00|1268.7|1268.2|1272.3|1271.8|1273|1272.5|1267.1|1266.6|1620
1583952000000|2020-03-11 18:40:00|1272|1271.5|1269.6|1269|1277.1|1276.6|1268.4|1267.9|3237
1583952300000|2020-03-11 18:45:00|1269.5|1269.2|1266.5|1266|1274.1|1273.6|1266.4|1266|2243
1583952600000|2020-03-11 18:50:00|1266.6|1266.1|1265.3|1264.8|1269.3|1268.8|1264.2|1263.7|2162
1583952900000|2020-03-11 18:55:00|1265.4|1264.9|1264.9|1264.4|1269|1268.5|1264.4|1263.9|2585
1583953200000|2020-03-11 19:00:00|1265|1264.5|1258.7|1258|1267.6|1267.2|1258.2|1257.7|3270
1583953500000|2020-03-11 19:05:00|1258.9|1258.2|1254|1252.7|1259.6|1259|1254|1252.7|1802
1583953800000|2020-03-11 19:10:00|1254.1|1253.7|1249.8|1249.3|1256.2|1255.9|1249.7|1249.2|1708
1583954100000|2020-03-11 19:15:00|1249.7|1249.4|1252.2|1251.7|1255.3|1254.8|1249.7|1249.4|3036
1583954400000|2020-03-11 19:20:00|1252.1|1251.6|1247|1246.5|1253|1252.5|1246.8|1246.3|3523
1583954700000|2020-03-11 19:25:00|1247.3|1246.8|1252.5|1252|1253.5|1253|1246.8|1246.3|3301
1583955000000|2020-03-11 19:30:00|1252.2|1251.7|1260.6|1260.1|1262.7|1262.2|1250.4|1250|4716
1583955300000|2020-03-11 19:35:00|1260.4|1259.9|1265.8|1265.3|1268.2|1267.7|1260.4|1259.9|4891
1583955600000|2020-03-11 19:40:00|1266.3|1265.8|1264.4|1263.9|1269.9|1269.5|1262.5|1262|3807
1583955900000|2020-03-11 19:45:00|1264.6|1264.1|1265.4|1264.9|1269.3|1268.8|1261.3|1260.9|3941
1583956200000|2020-03-11 19:50:00|1265.3|1264.8|1265.1|1264.6|1271.7|1271.2|1258.1|1257.7|6732
1583956500000|2020-03-11 19:55:00|1265.4|1264.9|1263.3|1262.9|1267.8|1267.4|1261.4|1261|15814
1583956800000|2020-03-11 20:00:00|1263.5|1263|1260.3|1259.8|1264.5|1264|1260.3|1259.8|8178
1583957100000|2020-03-11 20:05:00|1260.4|1260|1265.7|1265.2|1265.8|1265.3|1260.4|1259.9|2709
1583957400000|2020-03-11 20:10:00|1265.9|1265.3|1264.2|1263.4|1266.8|1266.3|1263.6|1263.2|2039
1583957700000|2020-03-11 20:15:00|1264.1|1263.3|1264.3|1263.5|1264.5|1263.7|1263.9|1263.1|1
1583958000000|2020-03-11 20:20:00|1264.2|1263.4|1264.9|1264.1|1264.9|1264.1|1263.9|1263.1|0
1583958300000|2020-03-11 20:25:00|1264.8|1264|1264.5|1263.7|1264.8|1264|1264.1|1263.3|0
1583958600000|2020-03-11 20:30:00|1265|1264.2|1264.2|1263.8|1266|1265.5|1263.5|1263.1|444
1583958900000|2020-03-11 20:35:00|1264.1|1263.6|1268.1|1267.5|1268.1|1267.6|1264|1263.5|187
1583959200000|2020-03-11 20:40:00|1268.2|1267.7|1268.9|1268.5|1269|1268.5|1267.7|1267.2|118
1583959500000|2020-03-11 20:45:00|1269|1268.6|1269.7|1269.2|1269.8|1269.3|1268.1|1267.6|153
1583959800000|2020-03-11 20:50:00|1269.6|1269.3|1265.1|1264.6|1270.1|1269.6|1265|1264.5|375
1583960100000|2020-03-11 20:55:00|1264.8|1264.7|1264.3|1263.5|1265.5|1265|1263.6|1263.2|423
1583960400000|2020-03-11 21:00:00|1264.2|1263.4|1263.4|1262.6|1264.4|1263.6|1263.2|1262.4|0
1583960700000|2020-03-11 21:05:00|1263.5|1262.7|1262.2|1261.4|1263.5|1262.7|1262.2|1261.4|0
1583961000000|2020-03-11 21:10:00|1262.3|1261.5|1261.6|1260.8|1262.5|1261.7|1261.4|1260.6|0
1583961300000|2020-03-11 21:15:00|1261.5|1260.7|1261|1260.2|1261.6|1260.8|1260.1|1259.3|0
1583961600000|2020-03-11 21:20:00|1260.9|1260.1|1260.6|1259.8|1261.8|1261|1260.3|1259.5|0
1583961900000|2020-03-11 21:25:00|1260.7|1259.9|1259.5|1258.7|1261|1260.2|1259.5|1258.7|0
1583962200000|2020-03-11 21:30:00|1259.6|1258.8|1260.6|1259.8|1260.6|1259.8|1259|1258.2|0
1583962500000|2020-03-11 21:35:00|1261|1260.2|1260.8|1260|1261.2|1260.4|1260.8|1260|0
1583962800000|2020-03-11 21:40:00|1260.6|1259.8|1259.9|1259.1|1260.7|1259.9|1259.9|1259.1|0
1583963100000|2020-03-11 21:45:00|1259.8|1259|1260.9|1260.1|1261|1260.2|1259.8|1259|0
1583963400000|2020-03-11 21:50:00|1260.8|1260|1261.5|1260.7|1261.6|1260.8|1260.8|1260|0
1583963700000|2020-03-11 21:55:00|1261.6|1260.8|1261.5|1260.7|1261.9|1261.1|1261.4|1260.6|0
1583964000000|2020-03-11 22:00:00|1263.1|1262.2|1267|1266.1|1268.6|1267.6|1262.1|1261|314
1583964300000|2020-03-11 22:05:00|1267.3|1266.6|1270.6|1270|1271|1270.5|1266.8|1266|175
1583964600000|2020-03-11 22:10:00|1270.9|1270.1|1275.6|1274.9|1275.7|1275|1270.3|1269.4|216
1583964900000|2020-03-11 22:15:00|1275.4|1275|1271.8|1271.1|1275.5|1275|1268.7|1268.1|290
1583965200000|2020-03-11 22:20:00|1271.6|1270.9|1272.1|1271.4|1273.6|1273|1270.8|1270.2|107
1583965500000|2020-03-11 22:25:00|1272|1271.3|1274.4|1274|1274.4|1274|1271|1270.4|260
1583965800000|2020-03-11 22:30:00|1274.3|1273.9|1275.6|1274.9|1276.1|1275.5|1273.9|1273.3|263
1583966100000|2020-03-11 22:35:00|1275.7|1275|1275.2|1274.6|1277.5|1276.9|1274.3|1273.7|191
1583966400000|2020-03-11 22:40:00|1275.4|1274.7|1271.6|1270.8|1277.3|1276.6|1271|1270.5|248
1583966700000|2020-03-11 22:45:00|1271.8|1271|1273.5|1272.9|1273.9|1273.2|1268.3|1267.8|212
1583967000000|2020-03-11 22:50:00|1273.7|1273|1273.8|1273.1|1274.4|1273.7|1271|1270.5|114
1583967300000|2020-03-11 22:55:00|1273.7|1272.8|1276|1275.3|1276.4|1275.9|1273|1272.4|158
1583967600000|2020-03-11 23:00:00|1275.9|1274.9|1272|1271.4|1276.1|1275.5|1271.9|1271.3|677
1583967900000|2020-03-11 23:05:00|1272.2|1271.6|1273.4|1272.7|1274.1|1273.4|1271.3|1270.8|223
1583968200000|2020-03-11 23:10:00|1273.3|1272.4|1270.5|1269.8|1273.8|1273.3|1269.2|1268.7|175
1583968500000|2020-03-11 23:15:00|1270.6|1269.9|1268.5|1267.8|1271.1|1270.5|1267.5|1267|171
1583968800000|2020-03-11 23:20:00|1268.8|1267.9|1267.8|1267.3|1270.1|1269.5|1267.8|1267.3|103
1583969100000|2020-03-11 23:25:00|1268|1267.4|1267.8|1267.3|1268.9|1268.3|1266.5|1265.9|166
1583969400000|2020-03-11 23:30:00|1268|1267.5|1269.1|1268.5|1269.2|1268.7|1267.5|1267|188
1583969700000|2020-03-11 23:35:00|1269|1268.4|1266.1|1265.5|1269.1|1268.5|1265.3|1264.8|101
1583970000000|2020-03-11 23:40:00|1266|1265.7|1266.5|1265.9|1267|1266.4|1264.3|1263.8|152
1583970300000|2020-03-11 23:45:00|1266.4|1265.8|1261.7|1261.1|1267.5|1267|1261|1260.3|600
1583970600000|2020-03-11 23:50:00|1261.8|1261.3|1260.4|1259.7|1262.3|1261.7|1258.2|1257.6|376
1583970900000|2020-03-11 23:55:00|1260.6|1259.9|1261.4|1260.8|1264.4|1263.8|1260.4|1259.8|356
1583971200000|2020-03-12 00:00:00|1261.3|1260.7|1263.9|1263.2|1265.1|1264.5|1261.3|1260.7|315
1583971500000|2020-03-12 00:05:00|1264.2|1263.3|1263.6|1263|1264.4|1263.9|1262.1|1261.5|272
1583971800000|2020-03-12 00:10:00|1263.5|1262.9|1261.1|1260.5|1263.6|1263|1259.2|1258.6|130
1583972100000|2020-03-12 00:15:00|1260.7|1260.4|1257.4|1256.8|1261.5|1260.9|1257.4|1256.8|136
1583972400000|2020-03-12 00:20:00|1257.5|1256.7|1254.9|1254.3|1259.1|1258.6|1253.9|1253.4|191
1583972700000|2020-03-12 00:25:00|1254.7|1254.1|1254.2|1253.6|1255|1254.3|1253.7|1253.1|128
1583973000000|2020-03-12 00:30:00|1254.1|1253.5|1253|1252.4|1254.9|1254.3|1252.6|1252|151
1583973300000|2020-03-12 00:35:00|1252.9|1252.3|1255.9|1255.3|1258.2|1257.6|1252.8|1252.3|197
1583973600000|2020-03-12 00:40:00|1256|1255.4|1258.1|1257.5|1258.5|1257.9|1255|1254.5|115
1583973900000|2020-03-12 00:45:00|1258|1257.4|1257.4|1256.8|1258.1|1257.5|1254.8|1254.3|149
1583974200000|2020-03-12 00:50:00|1257.8|1256.9|1262.6|1262.1|1262.8|1262.3|1256|1255.4|255
1583974500000|2020-03-12 00:55:00|1262.3|1261.6|1260.3|1259.7|1262.9|1262.3|1259.2|1258.7|217
1583974800000|2020-03-12 01:00:00|1260.4|1259.8|1250.4|1249.7|1262.5|1261.9|1250.4|1249.7|649
1583975100000|2020-03-12 01:05:00|1250.7|1249.9|1249.6|1248.8|1255.5|1254.8|1245.9|1245.3|934
1583975400000|2020-03-12 01:10:00|1249.9|1249.1|1244.2|1243.5|1252|1251.2|1242.3|1241.4|712
1583975700000|2020-03-12 01:15:00|1244.3|1243.1|1239.7|1238.9|1244.3|1243.1|1233.9|1233.1|770
1583976000000|2020-03-12 01:20:00|1239.8|1239|1231.6|1230.7|1240.3|1239.5|1231.1|1230.4|744
1583976300000|2020-03-12 01:25:00|1231.7|1230.8|1225.4|1224.7|1233.6|1232.7|1225.1|1224.3|624
1583976600000|2020-03-12 01:30:00|1225.6|1225|1224.8|1223.9|1228.7|1227.9|1219.3|1218.5|928
1583976900000|2020-03-12 01:35:00|1224.9|1224|1221.4|1220.6|1224.9|1224.1|1218.2|1217.5|568
1583977200000|2020-03-12 01:40:00|1221.5|1220.7|1216.8|1215.9|1222.3|1221.3|1216.5|1215.8|429
1583977500000|2020-03-12 01:45:00|1216.9|1216|1215.4|1214.7|1217.4|1216.7|1215|1214.4|303
1583977800000|2020-03-12 01:50:00|1215.7|1214.9|1215.6|1214.8|1220.3|1219.5|1213.1|1212.5|605
1583978100000|2020-03-12 01:55:00|1215|1214.7|1208.3|1207.6|1215.4|1214.7|1208.2|1207.5|606
1583978400000|2020-03-12 02:00:00|1208.2|1207.5|1203.5|1202.7|1208.7|1207.7|1202.2|1201.5|768
1583978700000|2020-03-12 02:05:00|1203.3|1202.6|1209|1208|1210|1209.3|1199.4|1198.9|805
1583979000000|2020-03-12 02:10:00|1208.8|1208.2|1210.6|1209.8|1213.3|1212.9|1204.8|1204.3|641
1583979300000|2020-03-12 02:15:00|1210.3|1209.7|1210.9|1210.2|1213.2|1212.3|1206.8|1206.1|347
1583979600000|2020-03-12 02:20:00|1210.6|1209.8|1205.5|1204.8|1211.8|1211.1|1203|1202.4|366
1583979900000|2020-03-12 02:25:00|1205.6|1204.7|1208.1|1207.4|1210.3|1209.5|1205.4|1204.6|201
1583980200000|2020-03-12 02:30:00|1207.6|1207.5|1210.9|1210.2|1213.8|1213.1|1206.2|1205.6|288
1583980500000|2020-03-12 02:35:00|1210.8|1210.3|1214.5|1213.6|1219.2|1218.3|1209.7|1209|276
1583980800000|2020-03-12 02:40:00|1214.6|1213.7|1216.1|1215.3|1217.8|1216.9|1212.3|1211.5|149
1583981100000|2020-03-12 02:45:00|1216|1215.2|1210.4|1209.6|1216|1215.3|1209.5|1209|379
1583981400000|2020-03-12 02:50:00|1210.6|1209.7|1208.1|1207.4|1210.7|1210|1206.4|1205.7|230
1583981700000|2020-03-12 02:55:00|1208|1207.3|1208.4|1207.6|1210.7|1210|1207.6|1206.9|109
1583982000000|2020-03-12 03:00:00|1208.5|1207.5|1210.5|1209.7|1210.5|1209.7|1207.4|1206.7|96
1583982300000|2020-03-12 03:05:00|1210.6|1210|1210.5|1209.7|1210.6|1210|1208.8|1208|115
1583982600000|2020-03-12 03:10:00|1210.6|1209.9|1209.4|1208.7|1212.5|1211.8|1209.4|1208.7|137
1583982900000|2020-03-12 03:15:00|1209.1|1208.4|1203.1|1202.4|1209.2|1208.4|1202.9|1202.2|218
1583983200000|2020-03-12 03:20:00|1203|1202.3|1203.8|1203.1|1205.1|1204.5|1201.7|1200.9|143
1583983500000|2020-03-12 03:25:00|1203.9|1203.2|1203.6|1202.9|1204.6|1204.1|1202.6|1202|78
1583983800000|2020-03-12 03:30:00|1203.2|1202.6|1201.2|1200.5|1205.2|1204.6|1201|1200.4|107
1583984100000|2020-03-12 03:35:00|1201.1|1200.6|1203.1|1202.4|1204.3|1203.6|1201.1|1200.5|65
1583984400000|2020-03-12 03:40:00|1203|1202.5|1202.5|1201.8|1203.4|1202.7|1201.2|1200.6|76
1583984700000|2020-03-12 03:45:00|1202.1|1201.9|1205.6|1205|1207.7|1207.1|1201.8|1201.2|151
1583985000000|2020-03-12 03:50:00|1205.4|1204.7|1205.4|1204.7|1206.6|1205.9|1204.3|1203.6|48
1583985300000|2020-03-12 03:55:00|1205.3|1204.6|1202.5|1201.9|1205.4|1204.7|1202.5|1201.9|135
1583985600000|2020-03-12 04:00:00|1202.6|1202|1205.6|1204.9|1205.6|1204.9|1202.6|1202|88
1583985900000|2020-03-12 04:05:00|1205.3|1204.7|1208.6|1208|1209.5|1208.8|1205.1|1204.5|191
1583986200000|2020-03-12 04:10:00|1208.4|1207.9|1213.5|1212.8|1216.2|1215.7|1208.4|1207.8|198
1583986500000|2020-03-12 04:15:00|1214.1|1212.9|1214.8|1214.2|1215.1|1214.4|1213.6|1212.9|41
1583986800000|2020-03-12 04:20:00|1214.6|1213.9|1217.6|1216.9|1219.8|1219.2|1214.6|1213.9|145
1583987100000|2020-03-12 04:25:00|1217.9|1217.2|1217.7|1217|1219.8|1219.3|1217.6|1217|109
1583987400000|2020-03-12 04:30:00|1217.8|1217.1|1219.1|1218.4|1219.8|1219.2|1216.5|1215.8|131
1583987700000|2020-03-12 04:35:00|1219.3|1218.5|1225|1224.3|1228.4|1227.8|1219.3|1218.3|249
1583988000000|2020-03-12 04:40:00|1224.9|1224.2|1227.6|1226.9|1227.8|1227.1|1224.7|1223.9|94
1583988300000|2020-03-12 04:45:00|1227.7|1227|1226.4|1225.7|1227.8|1227.1|1226.1|1225.5|72
1583988600000|2020-03-12 04:50:00|1226.3|1225.6|1225|1224.4|1227.4|1226.7|1222.3|1221.6|150
1583988900000|2020-03-12 04:55:00|1225.1|1224.5|1224.4|1223.8|1225.6|1225|1222.5|1221.8|181
1583989200000|2020-03-12 05:00:00|1224.6|1223.9|1224.4|1223.6|1225.9|1225.3|1223|1222.3|323
1583989500000|2020-03-12 05:05:00|1224.3|1223.7|1222.6|1221.9|1224.6|1224.1|1222|1221.3|93
1583989800000|2020-03-12 05:10:00|1222.7|1222|1222.2|1221.6|1225.1|1224.4|1221.8|1221.1|71
1583990100000|2020-03-12 05:15:00|1222.3|1221.7|1218.5|1217.9|1222.7|1222|1217.3|1216.9|122
1583990400000|2020-03-12 05:20:00|1218.6|1218.1|1217.4|1216.7|1219|1218.3|1216.1|1215.4|46
1583990700000|2020-03-12 05:25:00|1217.3|1216.6|1212.7|1212.1|1218.2|1217.6|1212.6|1211.9|125
1583991000000|2020-03-12 05:30:00|1213.2|1212.6|1217.2|1216.5|1217.8|1217.2|1213.2|1212.6|107
1583991300000|2020-03-12 05:35:00|1217.1|1216.4|1218.2|1217.5|1219.7|1219.1|1216|1215.3|82
1583991600000|2020-03-12 05:40:00|1217.7|1217.2|1216.5|1215.9|1219.2|1218.6|1215.7|1215|75
1583991900000|2020-03-12 05:45:00|1216.6|1216|1215.9|1215.2|1218|1217.5|1215.4|1214.7|75
1583992200000|2020-03-12 05:50:00|1215.8|1215.1|1218.5|1217.8|1220.1|1219.4|1215.4|1214.7|101
1583992500000|2020-03-12 05:55:00|1218.7|1218.1|1217.6|1217|1218.7|1218.1|1216.6|1216|65
1583992800000|2020-03-12 06:00:00|1217.7|1217.1|1215.3|1214.6|1218.6|1217.9|1215.2|1214.6|100
1583993100000|2020-03-12 06:05:00|1215.4|1214.7|1210.2|1209.5|1215.4|1214.9|1209.8|1209.2|175
1583993400000|2020-03-12 06:10:00|1210.3|1209.7|1210.7|1210|1214.1|1213.4|1210.3|1209.7|149
1583993700000|2020-03-12 06:15:00|1210.8|1210.1|1211.2|1210.6|1212.1|1211.5|1210.5|1209.8|91
1583994000000|2020-03-12 06:20:00|1211.3|1210.8|1212.9|1212.3|1213.1|1212.5|1210.7|1210.2|124
1583994300000|2020-03-12 06:25:00|1212.7|1212|1212.8|1212.2|1213.2|1212.6|1210.9|1210.2|514
1583994600000|2020-03-12 06:30:00|1212.7|1212|1213.7|1213|1214.9|1214.2|1212.4|1211.8|138
1583994900000|2020-03-12 06:35:00|1213.6|1212.9|1215.4|1214.7|1215.4|1214.8|1212.2|1211.6|182
1583995200000|2020-03-12 06:40:00|1215.3|1214.8|1211.1|1210.5|1215.3|1214.8|1210.6|1209.9|107
1583995500000|2020-03-12 06:45:00|1211.2|1210.8|1213.6|1213|1214.8|1214.1|1210.8|1210.1|103
1583995800000|2020-03-12 06:50:00|1213.8|1213.1|1212.4|1211.7|1215.4|1214.8|1212.1|1211.5|300
1583996100000|2020-03-12 06:55:00|1212.3|1211.6|1211.2|1210.5|1213.9|1213.3|1210.3|1209.7|155
1583996400000|2020-03-12 07:00:00|1211.1|1210.8|1213.7|1213.1|1215.1|1214.7|1211|1210.4|221
1583996700000|2020-03-12 07:05:00|1213.9|1213.2|1214.7|1214.1|1214.8|1214.2|1212.7|1212.2|128
1583997000000|2020-03-12 07:10:00|1214.6|1213.9|1217.8|1217.2|1220|1219.4|1213.6|1212.9|229
1583997300000|2020-03-12 07:15:00|1217.7|1217.1|1217.2|1216.6|1218.2|1217.5|1215.5|1214.8|351
1583997600000|2020-03-12 07:20:00|1217.3|1216.8|1213.3|1212.7|1219|1218.4|1213.3|1212.7|146
1583997900000|2020-03-12 07:25:00|1213.4|1212.6|1206.8|1206.1|1213.6|1212.9|1206.6|1205.9|273
1583998200000|2020-03-12 07:30:00|1206.6|1205.9|1203.3|1202.7|1208.1|1207.4|1203.2|1202.6|506
1583998500000|2020-03-12 07:35:00|1203.2|1202.8|1203.4|1202.7|1207.2|1206.6|1202.6|1202|259
1583998800000|2020-03-12 07:40:00|1203.5|1202.8|1203.1|1202.5|1204.6|1203.9|1202.2|1201.6|142
1583999100000|2020-03-12 07:45:00|1203|1202.3|1205.6|1205|1206.7|1206.2|1202.5|1201.9|121
1583999400000|2020-03-12 07:50:00|1205.7|1204.9|1206|1205.5|1207.5|1206.8|1204.3|1203.6|247
1583999700000|2020-03-12 07:55:00|1206.2|1205.6|1212.3|1211.7|1212.3|1211.7|1206.2|1205.6|361
1584000000000|2020-03-12 08:00:00|1212.5|1211.6|1213|1212.2|1214.5|1213.8|1209.6|1208.9|610
1584000300000|2020-03-12 08:05:00|1212.9|1212.3|1211.1|1210.4|1218.2|1217.6|1210.8|1210.1|474
1584000600000|2020-03-12 08:10:00|1210.7|1210.1|1210.7|1210.1|1213.4|1212.7|1209.1|1208.5|373
1584000900000|2020-03-12 08:15:00|1210.8|1210.3|1213.4|1213|1216.5|1215.9|1209.2|1208.5|265
1584001200000|2020-03-12 08:20:00|1213.7|1213.1|1210.3|1209.6|1214.4|1213.8|1210|1209.3|296
1584001500000|2020-03-12 08:25:00|1210.4|1209.8|1205.8|1205.2|1210.8|1210.1|1205.7|1205.2|208
1584001800000|2020-03-12 08:30:00|1205.7|1205|1206.2|1205.5|1209.9|1209.3|1205.6|1204.9|224
1584002100000|2020-03-12 08:35:00|1206.3|1205.6|1202.6|1202|1206.3|1205.6|1202.4|1201.8|250
1584002400000|2020-03-12 08:40:00|1202.8|1202.1|1201|1200.4|1204.9|1204.2|1201|1200.4|177
1584002700000|2020-03-12 08:45:00|1201.1|1200.3|1199.3|1198.2|1201.1|1200.6|1199.2|1198.2|154
1584003000000|2020-03-12 08:50:00|1200|1198.9|1203.1|1201.6|1203.6|1202.8|1199.2|1198.9|56
1584003300000|2020-03-12 08:55:00|1203|1201.4|1200.4|1199.7|1205.2|1203.8|1199.5|1199|360
1584003600000|2020-03-12 09:00:00|1200.3|1199.5|1199.6|1198.2|1200.7|1199.8|1199.3|1198.2|67
1584003900000|2020-03-12 09:05:00|1199.4||1199.2||1199.8||1199.2||2
1584004200000|2020-03-12 09:10:00|1199.3||1199.2||1199.3||1199.2||0
1584004500000|2020-03-12 09:15:00|1199.3||1199.2||1199.3||1199.2||2
1584004800000|2020-03-12 09:20:00|||||||||10
1584005100000|2020-03-12 09:25:00|||||||||36
1584005700000|2020-03-12 09:35:00|||||||||4
1584006000000|2020-03-12 09:40:00|||||||||40
1584006300000|2020-03-12 09:45:00|1200.2|1198.9|1211.2|1210.5|1211.2|1210.7|1199.2|1198.2|669
1584006600000|2020-03-12 09:50:00|1211.5|1210.8|1206.5|1205.8|1211.7|1211.1|1204.5|1203.9|440
1584006900000|2020-03-12 09:55:00|1206.7|1205.9|1204.4|1203.8|1207.9|1207.2|1204.4|1203.8|245
1584007200000|2020-03-12 10:00:00|1204.3|1203.2|1202.4|1201.7|1204.4|1203.8|1201.8|1201.1|171
1584007500000|2020-03-12 10:05:00|1202.2|1201.6|1201.3|1200.8|1203.4|1202.9|1199.6|1199.1|440
1584007800000|2020-03-12 10:10:00|1201.4|1201|1200.8|1200.1|1202.8|1202.1|1199.7|1199.2|373
1584008100000|2020-03-12 10:15:00|1200.5|1199.9|1199.9|1198.2|1201.5|1200.8|1199.5|1198.2|159
1584008400000|2020-03-12 10:20:00|1199.8||1199.2||1200.2||1199.2||65
1584008700000|2020-03-12 10:25:00|1200.2|1198.9|1199.8|1198.9|1201.4|1200.1|1199.2|1198.2|196
1584009000000|2020-03-12 10:30:00|1199.7|1199|1199.2|1198.2|1199.7|1199|1199.2|1198.2|57
1584009300000|2020-03-12 10:35:00|1199.3|1198.9|1205.3|1204.2|1206.2|1205.7|1199.2|1198.2|301
1584009600000|2020-03-12 10:40:00|1205.1|1204.7|1203.8|1203.2|1206.3|1205.8|1202.2|1201.6|286
1584009900000|2020-03-12 10:45:00|1203.9|1203|1203.7|1203|1205.9|1205.3|1202.4|1201.7|120
1584010200000|2020-03-12 10:50:00|1203.6|1202.7|1205.2|1204.6|1205.8|1205.2|1202.9|1202.2|120
1584010500000|2020-03-12 10:55:00|1205|1204.3|1208.2|1207.5|1208.6|1207.9|1203.9|1203.1|130
1584010800000|2020-03-12 11:00:00|1207.9|1207.1|1205.4|1204.8|1207.9|1207.1|1204.4|1203.8|172
1584011100000|2020-03-12 11:05:00|1205.2|1204.5|1202.7|1202|1205.2|1204.5|1201.8|1201.2|252
1584011400000|2020-03-12 11:10:00|1202.6|1201.5|1203.5|1202.9|1204.3|1203.7|1201.9|1201.2|173
1584011700000|2020-03-12 11:15:00|1203.6|1202.8|1204.1|1203.4|1205.4|1204.8|1202.7|1202.1|197
1584012000000|2020-03-12 11:20:00|1204|1203.3|1201.9|1201.2|1204.6|1204|1201.1|1200.6|303
1584012300000|2020-03-12 11:25:00|1202|1201.4|1201.5|1200.8|1202.2|1201.6|1199.9|1199.3|290
1584012600000|2020-03-12 11:30:00|1201.4|1201|1203.4|1202.8|1203.8|1203.2|1201.1|1200.5|209
1584012900000|2020-03-12 11:35:00|1203.5|1202.9|1204.5|1203.9|1205.4|1204.8|1202.8|1202.1|237
1584013200000|2020-03-12 11:40:00|1204.6|1204|1201.5|1200.8|1204.7|1204.2|1201.1|1200.5|254
1584013500000|2020-03-12 11:45:00|1201.6|1200.9|1201.6|1200.9|1202.7|1202.1|1200.8|1200.2|252
1584013800000|2020-03-12 11:50:00|1201.5|1201|1201.5|1200.9|1202|1201.3|1200.3|1199.7|205
1584014100000|2020-03-12 11:55:00|1201.4|1200.8|1200.2|1199.5|1201.7|1201.2|1199.2|1198.2|180
1584014400000|2020-03-12 12:00:00|1200.3|1199.6|1199.2|1198.2|1201.7|1201.1|1199.2|1198.2|117
1584014700000|2020-03-12 12:05:00|||||||||7
1584015000000|2020-03-12 12:10:00|||||||||4
1584015300000|2020-03-12 12:15:00|||||||||1
1584015900000|2020-03-12 12:25:00|1199.9|1198.9|1199.2|1198.2|1200|1199.2|1199.2|1198.2|493
1584016200000|2020-03-12 12:30:00|1199.3|1198.9|1199.2|1198.2|1199.9|1199.4|1199.2|1198.2|118
1584016500000|2020-03-12 12:35:00|||||||||45
1584016800000|2020-03-12 12:40:00|1199.5||1199.2||1199.5||1199.2||53
1584017100000|2020-03-12 12:45:00|1199.5|1198|1199.5|1198|1199.5|1198|1199.5|1198|1
1584017400000|2020-03-12 12:50:00|||||||||2
1584017700000|2020-03-12 12:55:00|||||||||15
1584018000000|2020-03-12 13:00:00|||||||||2
1584018300000|2020-03-12 13:05:00|||||||||7
1584018600000|2020-03-12 13:10:00|||||||||19
1584018900000|2020-03-12 13:15:00|||||||||333
1584019200000|2020-03-12 13:20:00|||||||||6
1584019500000|2020-03-12 13:25:00|1199.4|1198.1|1199.5|1198.7|1199.5|1198.7|1180.5|1179.7|0
1584019800000|2020-03-12 13:30:00|1180.7|1179.9|1159.9|1159.1|1183.1|1182.3|1159.5|1158.7|4064
1584020100000|2020-03-12 13:35:00|1159.5|1158.7|1116.7|1115.9|1159.8|1159|1098.6|1097.8|2210
1584021000000|2020-03-12 13:50:00|1134.8|1134|1143.7|1142.9|1145.6|1144.8|1125.5|1124.7|7144
1584021300000|2020-03-12 13:55:00|1143.6|1142.8|1167.9|1167.1|1169.4|1168.6|1142.4|1141.6|7893
1584021600000|2020-03-12 14:00:00|1167.5|1166.7|1151.8|1151|1168.4|1167.6|1151.4|1150.6|5395
1584021900000|2020-03-12 14:05:00|1152.2|1151.4|1151.2|1150.4|1158.2|1157.4|1150.8|1150|4062
1584022200000|2020-03-12 14:10:00|1151.3|1150.5|1151.3|1150.5|1151.3|1150.5|1143.4|1142.6|4034
1584022500000|2020-03-12 14:15:00|1151.4|1150.6|1147.5|1146.7|1153.3|1152.5|1142.9|1142.1|4129
1584022800000|2020-03-12 14:20:00|1147.9|1147.1|1144.1|1143.3|1148.1|1147.3|1136.3|1135.5|4144
1584023100000|2020-03-12 14:25:00|1144|1143.2|1152.9|1152.1|1155|1154.2|1143.3|1142.5|4254
1584023400000|2020-03-12 14:30:00|1153|1152.2|1152.2|1151.4|1158|1157.2|1147.5|1146.7|5815
1584023700000|2020-03-12 14:35:00|1152.3|1151.5|1151.6|1150.8|1156.7|1155.9|1149.1|1148.3|3380
1584024000000|2020-03-12 14:40:00|1151.5|1150.7|1159.2|1158.4|1161|1160.2|1151.5|1150.7|4837
1584024300000|2020-03-12 14:45:00|1159.3|1158.5|1159.9|1159.1|1166|1165.2|1157.4|1156.6|5103
1584024600000|2020-03-12 14:50:00|1159.8|1159|1173.9|1173.1|1174.2|1173.4|1159.7|1158.9|4086
1584024900000|2020-03-12 14:55:00|1173.8|1173|1166.2|1165.4|1174.3|1173.5|1166.2|1165.4|3175
1584025200000|2020-03-12 15:00:00|1165.8|1165|1158.7|1157.9|1166.8|1166|1156.9|1156.1|3800
1584025500000|2020-03-12 15:05:00|1158.9|1158.1|1148.2|1147.4|1159|1158.2|1146.5|1145.7|3728
1584025800000|2020-03-12 15:10:00|1148|1147.2|1146.9|1146.1|1149.7|1148.9|1143.9|1143.1|2523
1584026100000|2020-03-12 15:15:00|1146.7|1145.9|1144.6|1143.8|1150.6|1149.8|1141.9|1141.1|4137
1584026400000|2020-03-12 15:20:00|1144.4|1143.6|1146.6|1145.8|1147|1146.2|1141.6|1140.8|3243
1584026700000|2020-03-12 15:25:00|1146.5|1145.7|1145.1|1144.3|1150|1149.2|1143.8|1143|4349
1584027000000|2020-03-12 15:30:00|1145.2|1144.4|1142.4|1141.6|1149.7|1148.9|1141.9|1141.1|4210
1584027300000|2020-03-12 15:35:00|1142.5|1141.7|1139.3|1138.5|1145.5|1144.7|1138.5|1137.7|2676
1584027600000|2020-03-12 15:40:00|1139.4|1138.6|1138.1|1137.3|1141.3|1140.5|1136.2|1135.4|4170
1584027900000|2020-03-12 15:45:00|1138.3|1137.5|1134.6|1133.8|1138.3|1137.5|1133.8|1133|3481
1584028200000|2020-03-12 15:50:00|1134.5|1133.7|1131.2|1130.4|1134.5|1133.7|1129.2|1128.4|3729
1584028500000|2020-03-12 15:55:00|1131.3|1130.5|1133.1|1132.3|1136.3|1135.5|1131.1|1130.3|3220
1584028800000|2020-03-12 16:00:00|1133|1132.2|1128.4|1127.6|1133.9|1133.1|1128.4|1127.6|3455
1584029100000|2020-03-12 16:05:00|1128.3|1127.5|1127.8|1127|1130.5|1129.7|1126.5|1125.7|3361
1584029400000|2020-03-12 16:10:00|1128|1127.2|1127.3|1126.5|1129.3|1128.5|1122.2|1121.4|4098
1584029700000|2020-03-12 16:15:00|1127.4|1126.6|1131.7|1130.9|1136.3|1135.5|1126.7|1125.9|3604
1584030000000|2020-03-12 16:20:00|1131.5|1130.7|1139.4|1138.6|1140.2|1139.4|1131.3|1130.5|2951
1584030300000|2020-03-12 16:25:00|1139.3|1138.5|1143.6|1142.8|1145.8|1145|1138.3|1137.5|3350
1584030600000|2020-03-12 16:30:00|1143.3|1142.5|1139.4|1138.6|1143.3|1142.5|1137.9|1137.1|2155
1584030900000|2020-03-12 16:35:00|1139.5|1138.7|1140|1139.2|1141.9|1141.1|1138|1137.2|2425
1584031200000|2020-03-12 16:40:00|1139.9|1139.1|1135.7|1134.9|1139.9|1139.1|1132.6|1131.8|2696
1584031500000|2020-03-12 16:45:00|1136|1135.2|1129.6|1128.8|1137.3|1136.5|1128.9|1128.1|3194
1584031800000|2020-03-12 16:50:00|1129.5|1128.7|1149.4|1148.6|1152.6|1151.8|1129.5|1128.7|4495
1584032100000|2020-03-12 16:55:00|1149.3|1148.5|1174.2|1173.4|1179.4|1178.6|1147.7|1146.9|6024
1584032400000|2020-03-12 17:00:00|1174|1173.2|1192.4|1191.6|1192.4|1191.6|1163.3|1162.5|8147
1584032700000|2020-03-12 17:05:00|1192.5|1191.7|1197.9|1197.1|1202.6|1201.8|1185.5|1184.7|6380
1584033000000|2020-03-12 17:10:00|1197.8|1197|1176.8|1176|1199.4|1198.6|1170.2|1169.4|5825
1584033300000|2020-03-12 17:15:00|1177|1176.2|1160.8|1160|1178.1|1177.3|1158|1157.2|5326
1584033600000|2020-03-12 17:20:00|1160.7|1159.9|1159.6|1158.8|1161.1|1160.3|1152.5|1151.7|4691
1584033900000|2020-03-12 17:25:00|1159.5|1158.7|1156.3|1155.5|1160.9|1160.1|1150.1|1149.3|3382
1584034200000|2020-03-12 17:30:00|1156.1|1155.3|1152.2|1151.4|1160.5|1159.7|1151.7|1150.9|3094
1584034500000|2020-03-12 17:35:00|1152.3|1151.5|1138.4|1137.6|1152.7|1151.9|1137|1136.2|3551
1584034800000|2020-03-12 17:40:00|1138.3|1137.5|1140.3|1139.5|1144.7|1143.9|1134.4|1133.6|3298
1584035100000|2020-03-12 17:45:00|1140.2|1139.4|1145|1144.2|1146.5|1145.7|1135|1134.2|2251
1584035400000|2020-03-12 17:50:00|1144.4|1143.6|1143.2|1142.4|1148.7|1147.9|1140.4|1139.6|2553
1584035700000|2020-03-12 17:55:00|1143.4|1142.6|1152.8|1152|1153.6|1152.8|1143.3|1142.5|3407
1584036000000|2020-03-12 18:00:00|1152.6|1151.8|1151.3|1150.5|1157.2|1156.4|1144.1|1143.3|3833
1584036300000|2020-03-12 18:05:00|1151.2|1150.4|1156.3|1155.5|1158|1157.2|1148.6|1147.8|3424
1584036600000|2020-03-12 18:10:00|1156.5|1155.7|1151.3|1150.5|1157.9|1157.1|1147.9|1147.1|4920
1584036900000|2020-03-12 18:15:00|1151.4|1150.6|1146.1|1145.3|1152.6|1151.8|1145.3|1144.5|3062
1584037200000|2020-03-12 18:20:00|1146.2|1145.4|1142.4|1141.6|1149.3|1148.5|1142|1141.2|3585
1584037500000|2020-03-12 18:25:00|1142.5|1141.7|1142.5|1141.7|1146|1145.2|1140.5|1139.7|4350
1584037800000|2020-03-12 18:30:00|1142.7|1141.9|1142.2|1141.4|1144.8|1144|1139|1138.2|3071
1584038100000|2020-03-12 18:35:00|1142.4|1141.6|1137|1136.2|1143.6|1142.8|1136|1135.2|2345
1584038400000|2020-03-12 18:40:00|1136.9|1136.1|1140.6|1139.8|1142.5|1141.7|1136.5|1135.7|2559
1584038700000|2020-03-12 18:45:00|1141|1140.2|1150.8|1150|1150.8|1150|1140.6|1139.8|4518
1584039000000|2020-03-12 18:50:00|1150.7|1149.9|1144.2|1143.4|1154.6|1153.8|1143.1|1142.3|3165
1584039300000|2020-03-12 18:55:00|1144.4|1143.6|1137.2|1136.4|1147.3|1146.5|1137|1136.2|3019
1584039600000|2020-03-12 19:00:00|1137.4|1136.6|1139.1|1138.3|1142.1|1141.3|1137.4|1136.6|3225
1584039900000|2020-03-12 19:05:00|1139.3|1138.5|1139.7|1138.9|1144|1143.2|1137|1136.2|3099
1584040200000|2020-03-12 19:10:00|1139.6|1138.8|1137.7|1136.9|1145.4|1144.6|1137.6|1136.8|3433
1584040500000|2020-03-12 19:15:00|1137.6|1136.8|1135.4|1134.6|1139.4|1138.6|1134.7|1133.9|3162
1584040800000|2020-03-12 19:20:00|1135.3|1134.5|1132.1|1131.3|1138.6|1137.8|1131|1130.2|2860
1584041100000|2020-03-12 19:25:00|1132|1131.2|1129|1128.2|1132.6|1131.8|1129|1128.2|2548
1584041400000|2020-03-12 19:30:00|1128.8|1128|1129.5|1128.7|1133.2|1132.4|1127.8|1127|3745
1584041700000|2020-03-12 19:35:00|1129.4|1128.6|1135.1|1134.3|1135.4|1134.6|1128|1127.2|3506
1584042000000|2020-03-12 19:40:00|1135.2|1134.4|1135.8|1135|1141.1|1140.3|1134.5|1133.7|5312
1584042300000|2020-03-12 19:45:00|1136|1135.2|1138.3|1137.5|1138.9|1138.1|1133.1|1132.3|6231
1584042600000|2020-03-12 19:50:00|1138.4|1137.6|1139.4|1138.6|1142.9|1142.1|1137.9|1137.1|9619
1584042900000|2020-03-12 19:55:00|1139.2|1138.4|1120|1119.2|1139.2|1138.4|1119.1|1118.3|29347
1584043200000|2020-03-12 20:00:00|1119.7|1118.9|1121.8|1121|1126.1|1125.3|1112.8|1112|9948
1584043500000|2020-03-12 20:05:00|1121.7|1120.9|1119.4|1118.6|1121.9|1121.1|1116.7|1115.9|4245
1584043800000|2020-03-12 20:10:00|1119.5|1118.7|1118.2|1116.9|1123.3|1122.5|1114.7|1113.9|2917
1584044100000|2020-03-12 20:15:00|1118.5|1117.2|1117.1|1115.8|1119.7|1118.4|1116.3|1115|0
1584044400000|2020-03-12 20:20:00|1117.4|1116.1|1116|1114.7|1118.4|1117.1|1115.3|1114|0
1584044700000|2020-03-12 20:25:00|1115.8|1114.5|1115.9|1114.6|1116.6|1115.3|1115|1113.7|0
1584045000000|2020-03-12 20:30:00|1115.4|1114.4|1109.1|1108.3|1117.2|1116.4|1109|1108.2|856
1584045300000|2020-03-12 20:35:00|1109.3|1108.5|1104.4|1103.6|1109.3|1108.5|1103.4|1102.6|899
1584045600000|2020-03-12 20:40:00|1104.2|1103.4|1104.3|1103.5|1107.3|1106.5|1102.8|1102|385
1584045900000|2020-03-12 20:45:00|1104.4|1103.6|1105.1|1104.3|1106.3|1105.5|1103.8|1103|519
1584046200000|2020-03-12 20:50:00|1105.3|1104.5|1103.9|1103.1|1105.7|1104.9|1103.3|1102.5|205
1584046500000|2020-03-12 20:55:00|1104|1103.2|1104.6|1103.3|1105.7|1104.9|1103.6|1102.8|298
1584046800000|2020-03-12 21:00:00|1104.7|1103.4|1104.8|1103.5|1104.8|1103.5|1102.5|1101.2|0
1584047100000|2020-03-12 21:05:00|1104.9|1103.6|1104|1102.7|1106.5|1105.2|1104|1102.7|0
1584047400000|2020-03-12 21:10:00|1104.3|1103|1103.3|1102|1104.3|1103|1102.9|1101.6|0
1584047700000|2020-03-12 21:15:00|1103.7|1102.4|1098.8|1097.5|1103.7|1102.4|1098.6|1097.3|0
1584048000000|2020-03-12 21:20:00|1098.9|1097.6|1099.8|1098.5|1100.4|1099.1|1097.9|1096.6|0
1584048300000|2020-03-12 21:25:00|1099.7|1098.4|1095.9|1094.6|1099.7|1098.4|1095.9|1094.6|0
1584048600000|2020-03-12 21:30:00|1096.2|1094.9|1094.4|1093.1|1096.7|1095.4|1094.4|1093.1|0
1584048900000|2020-03-12 21:35:00|1094.3|1093|1091.4|1090.1|1094.3|1093|1089.8|1088.5|0
1584049200000|2020-03-12 21:40:00|1091.2|1089.9|1088.4|1087.1|1091.2|1089.9|1087.5|1086.2|0
1584049500000|2020-03-12 21:45:00|1088.5|1087.2|1088.7|1087.4|1092.1|1090.8|1087.2|1085.9|0
1584049800000|2020-03-12 21:50:00|1088.8|1087.5|1092.2|1090.9|1093.6|1092.3|1088.8|1087.5|0
1584050100000|2020-03-12 21:55:00|1092.3|1091|1096.2|1094.9|1096.6|1095.3|1092.3|1091|0
1584050400000|2020-03-12 22:00:00|1095.7|1094.8|1108|1107.2|1113|1112.2|1095.6|1094.8|354
1584050700000|2020-03-12 22:05:00|1108.9|1108.1|1101.4|1100.6|1108.9|1108.1|1100.7|1099.9|136
1584051000000|2020-03-12 22:10:00|1101.9|1101.1|1104.1|1103.3|1105|1104.2|1101.5|1100.7|56
1584051300000|2020-03-12 22:15:00|1104.2|1103.4|1096.6|1095.8|1104.6|1103.8|1096.6|1095.8|113
1584051600000|2020-03-12 22:20:00|1096.8|1096|1097.2|1096.4|1097.5|1096.7|1091|1090.2|237
1584051900000|2020-03-12 22:25:00|1097.4|1096.6|1102.1|1101.3|1110|1109.2|1097|1096.2|232
1584052200000|2020-03-12 22:30:00|1102.5|1101.7|1107.4|1106.6|1107.6|1106.8|1102.1|1101.3|294
1584052500000|2020-03-12 22:35:00|1107.8|1107|1112.9|1112.1|1118.4|1117.6|1107.2|1106.4|337
1584052800000|2020-03-12 22:40:00|1113|1112.2|1107.8|1107|1113.1|1112.3|1106.3|1105.5|97
1584053100000|2020-03-12 22:45:00|1107.9|1107.1|1112.9|1112.1|1113.3|1112.5|1107.8|1107|44
1584053400000|2020-03-12 22:50:00|1113.3|1112.5|1118.4|1117.6|1118.4|1117.6|1112.2|1111.4|334
1584053700000|2020-03-12 22:55:00|1118.5|1117.7|1112.5|1111.7|1121|1120.2|1112.2|1111.4|195
1584054000000|2020-03-12 23:00:00|1113.7|1112.9|1110.6|1109.8|1118.1|1117.3|1106.9|1106.1|253
1584054300000|2020-03-12 23:05:00|1110.7|1109.9|1109|1108.2|1111|1110.2|1108.7|1107.9|264
1584054600000|2020-03-12 23:10:00|1109.1|1108.3|1110.9|1110.1|1111.5|1110.7|1108.2|1107.4|33
1584054900000|2020-03-12 23:15:00|1111|1110.2|1110.5|1109.7|1113.5|1112.7|1109.4|1108.6|55
1584055200000|2020-03-12 23:20:00|1110.6|1109.8|1108|1107.2|1112.7|1111.9|1106.9|1106.1|139
1584055500000|2020-03-12 23:25:00|1107.9|1107.1|1109.6|1108.8|1109.7|1108.9|1106.9|1106.1|226
1584055800000|2020-03-12 23:30:00|1109.7|1108.9|1107.4|1106.6|1109.7|1108.9|1107.3|1106.5|18
1584056100000|2020-03-12 23:35:00|1107.5|1106.7|1106.6|1105.8|1107.7|1106.9|1106.1|1105.3|33
1584056400000|2020-03-12 23:40:00|1106.5|1105.7|1103.3|1102.5|1106.5|1105.7|1103.3|1102.5|123
1584056700000|2020-03-12 23:45:00|1103.2|1102.4|1100.2|1099.4|1103.2|1102.4|1097.7|1096.9|102
1584057000000|2020-03-12 23:50:00|1100.1|1099.3|1101.1|1100.3|1101.3|1100.5|1098.5|1097.7|61
1584057300000|2020-03-12 23:55:00|1101.2|1100.4|1101.8|1101|1103.8|1103|1101.1|1100.3|140
1584057600000|2020-03-13 00:00:00|1101.5|1100.7|1106|1105.2|1106.8|1106|1101.4|1100.6|109
1584057900000|2020-03-13 00:05:00|1105.9|1105.1|1106.4|1105.6|1112.7|1111.9|1105.1|1104.3|154
1584058200000|2020-03-13 00:10:00|1106.5|1105.7|1104.6|1103.8|1107.6|1106.8|1103.6|1102.8|57
1584058500000|2020-03-13 00:15:00|1104.5|1103.7|1105.4|1104.6|1108|1107.2|1103.3|1102.5|40
1584058800000|2020-03-13 00:20:00|1105.7|1104.9|1110.6|1109.8|1110.6|1109.8|1105.6|1104.8|25
1584059100000|2020-03-13 00:25:00|1110.5|1109.7|1110.9|1110.1|1111.1|1110.3|1108.4|1107.6|40
1584059400000|2020-03-13 00:30:00|1111|1110.2|1111.4|1110.6|1115|1114.2|1109.7|1108.9|171
1584059700000|2020-03-13 00:35:00|1111.5|1110.7|1108.3|1107.5|1111.9|1111.1|1107.7|1106.9|44
1584060000000|2020-03-13 00:40:00|1108.4|1107.6|1110.3|1109.5|1110.7|1109.9|1107.9|1107.1|53
1584060300000|2020-03-13 00:45:00|1110.4|1109.6|1113.2|1112.4|1114.6|1113.8|1110.4|1109.6|43
1584060600000|2020-03-13 00:50:00|1113.4|1112.6|1111.4|1110.6|1113.5|1112.7|1108.9|1108.1|66
1584060900000|2020-03-13 00:55:00|1111|1110.2|1110.6|1109.8|1113.6|1112.8|1109.6|1108.8|136
1584061200000|2020-03-13 01:00:00|1110.8|1110|1105|1104.2|1111.7|1110.9|1104.6|1103.8|61
1584061500000|2020-03-13 01:05:00|1105.2|1104.4|1104.5|1103.7|1107.2|1106.4|1104.5|1103.7|32
1584061800000|2020-03-13 01:10:00|1104.4|1103.6|1103.1|1102.3|1105.5|1104.7|1102.5|1101.7|56
1584062100000|2020-03-13 01:15:00|1103.2|1102.4|1099.2|1098.4|1104.3|1103.5|1098.6|1097.8|97
1584062400000|2020-03-13 01:20:00|1099.4|1098.6|1096.3|1095.5|1100.8|1100|1095.3|1094.5|318
1584062700000|2020-03-13 01:25:00|1096.4|1095.6|1092.7|1091.9|1096.4|1095.6|1092.6|1091.8|213
1584063000000|2020-03-13 01:30:00|1092.8|1092|1096|1095.2|1099.6|1098.8|1092.7|1091.9|63
1584063300000|2020-03-13 01:35:00|1095.9|1095.1|1091.8|1091|1097.2|1096.4|1091.3|1090.5|208
1584063600000|2020-03-13 01:40:00|1091.7|1090.9|1093.3|1092.5|1093.3|1092.5|1089.3|1088.5|262
1584063900000|2020-03-13 01:45:00|1093.8|1093|1101.8|1101|1101.8|1101|1092.5|1091.7|231
1584064200000|2020-03-13 01:50:00|1101.9|1101.1|1102|1101.2|1104.2|1103.4|1100.5|1099.7|303
1584064500000|2020-03-13 01:55:00|1102.1|1101.3|1097.3|1096.5|1102.1|1101.3|1095.5|1094.7|327
1584064800000|2020-03-13 02:00:00|1097.2|1096.4|1091.1|1090.3|1097.2|1096.4|1090.2|1089.4|491
1584065100000|2020-03-13 02:05:00|1091|1090.2|1090.3|1089.5|1091.7|1090.9|1087.4|1086.6|184
1584065400000|2020-03-13 02:10:00|1090.6|1089.8|1094.5|1093.7|1094.7|1093.9|1090.5|1089.7|105
1584065700000|2020-03-13 02:15:00|1094.6|1093.8|1096.9|1096.1|1097.1|1096.3|1091|1090.2|200
1584066000000|2020-03-13 02:20:00|1097|1096.2|1094.3|1093.5|1098.3|1097.5|1094|1093.2|173
1584066300000|2020-03-13 02:25:00|1094.4|1093.6|1096.6|1095.8|1097|1096.2|1093.9|1093.1|55
1584066600000|2020-03-13 02:30:00|1096.8|1096|1098.1|1097.3|1098.3|1097.5|1095.1|1094.3|55
1584066900000|2020-03-13 02:35:00|1097.9|1097.1|1094|1093.2|1099|1098.2|1093.8|1093|57
1584067200000|2020-03-13 02:40:00|1093.9|1093.1|1089.9|1089.1|1093.9|1093.1|1088.9|1088.1|145
1584067500000|2020-03-13 02:45:00|1090|1089.2|1091|1090.2|1092.2|1091.4|1090|1089.2|166
1584067800000|2020-03-13 02:50:00|1090.8|1090|1086.1|1085.3|1091.6|1090.8|1086|1085.2|252
1584068100000|2020-03-13 02:55:00|1086|1085.2|1087.9|1087.1|1089.6|1088.8|1085.9|1085.1|125
1584068400000|2020-03-13 03:00:00|1087.3|1086.5|1087.5|1086.7|1089.2|1088.4|1087.3|1086.5|113
1584068700000|2020-03-13 03:05:00|1087.4|1086.6|1084.8|1084|1087.4|1086.6|1083.3|1082.5|180
1584069000000|2020-03-13 03:10:00|1084.7|1083.9|1083.2|1082.4|1085.2|1084.4|1082.7|1081.9|41
1584069300000|2020-03-13 03:15:00|1083.3|1082.5|1083.1|1082.3|1085.7|1084.9|1083|1082.2|5
1584069600000|2020-03-13 03:20:00|1083.2|1082.4|1080.1|1079.3|1084.6|1083.8|1079.4|1078.6|81
1584069900000|2020-03-13 03:25:00|1080.2|1079.4|1080.3|1079.5|1081.5|1080.7|1077.7|1076.9|119
1584070200000|2020-03-13 03:30:00|1080.5|1079.7|1081.4|1080.6|1082.1|1081.3|1079.1|1078.3|39
1584070500000|2020-03-13 03:35:00|1081.5|1080.7|1082.6|1081.8|1083.1|1082.3|1080.9|1080.1|8
1584070800000|2020-03-13 03:40:00|1082.4|1081.6|1082.6|1081.8|1082.8|1082|1081|1080.2|9
1584071100000|2020-03-13 03:45:00|1082.5|1081.7|1081|1080.2|1085|1084.2|1080.9|1080.1|70
1584071400000|2020-03-13 03:50:00|1081.3|1080.5|1079.5|1078.7|1082.4|1081.6|1079.3|1078.5|14
1584071700000|2020-03-13 03:55:00|1079.6|1078.8|1080.2|1079.4|1081.7|1080.9|1079.2|1078.4|9
1584072000000|2020-03-13 04:00:00|1080.1|1079.3|1081.5|1080.7|1081.8|1081|1079.1|1078.3|14
1584072300000|2020-03-13 04:05:00|1081.4|1080.6|1083.2|1082.4|1084.1|1083.3|1081.3|1080.5|21
1584072600000|2020-03-13 04:10:00|1083.3|1082.5|1083.9|1083.1|1084.2|1083.4|1081.9|1081.1|132
1584072900000|2020-03-13 04:15:00|1083.8|1083|1087.8|1087|1087.9|1087.1|1082.8|1082|44
1584073200000|2020-03-13 04:20:00|1087.6|1086.8|1095.7|1094.9|1095.9|1095.1|1086.9|1086.1|124
1584073500000|2020-03-13 04:25:00|1095.8|1095|1095|1094.2|1097.7|1096.9|1092.3|1091.5|182
1584073800000|2020-03-13 04:30:00|1094.9|1094.1|1107.7|1106.9|1108.1|1107.3|1093.3|1092.5|173
1584074100000|2020-03-13 04:35:00|1107.8|1107|1109.9|1109.1|1113.3|1112.5|1104.5|1103.7|225
1584074400000|2020-03-13 04:40:00|1110.1|1109.3|1120.2|1119.4|1125.8|1125|1110.1|1109.3|496
1584074700000|2020-03-13 04:45:00|1120.3|1119.5|1112.6|1111.8|1120.9|1120.1|1106.9|1106.1|248
1584075000000|2020-03-13 04:50:00|1112.5|1111.7|1113.3|1112.5|1116.1|1115.3|1107.5|1106.7|84
1584075300000|2020-03-13 04:55:00|1113.4|1112.6|1121.9|1121.1|1121.9|1121.1|1113.4|1112.6|232
1584075600000|2020-03-13 05:00:00|1121.4|1120.6|1134.6|1133.8|1137.2|1136.4|1121|1120.2|593
1584075900000|2020-03-13 05:05:00|1134.5|1133.7|1128.6|1127.8|1136.6|1135.8|1126.3|1125.5|270
1584076200000|2020-03-13 05:10:00|1128.3|1127.5|1139.2|1138.4|1140.4|1139.6|1127.8|1127|173
1584076500000|2020-03-13 05:15:00|1138.1|1137.3|1146.9|1146.1|1148.8|1148|1133|1132.2|331
1584076800000|2020-03-13 05:20:00|1147|1146.2|1132.6|1131.8|1147.4|1146.6|1132.3|1131.5|110
1584077100000|2020-03-13 05:25:00|1132.9|1132.1|1133.8|1133|1141.9|1141.1|1132.8|1132|72
1584077400000|2020-03-13 05:30:00|1133.4|1132.6|1140.7|1139.9|1140.7|1139.9|1133.1|1132.3|72
1584077700000|2020-03-13 05:35:00|1141.1|1140.3|1148.8|1148|1150.3|1149.5|1140.1|1139.3|127
1584078000000|2020-03-13 05:40:00|1148.7|1147.9|1139.3|1138.5|1148.7|1147.9|1139|1138.2|198
1584078300000|2020-03-13 05:45:00|1139.4|1138.6|1134.5|1133.7|1140.8|1140|1128.5|1127.7|416
1584078600000|2020-03-13 05:50:00|1134.7|1133.9|1136.2|1135.4|1142.3|1141.5|1133.5|1132.7|122
1584078900000|2020-03-13 05:55:00|1136.1|1135.3|1132|1131.2|1136.4|1135.6|1129.1|1128.3|73
1584079200000|2020-03-13 06:00:00|1132.1|1131.3|1123.5|1122.7|1132.7|1131.9|1122.4|1121.6|156
1584079500000|2020-03-13 06:05:00|1123.6|1122.8|1127.2|1126.4|1128.5|1127.7|1123.1|1122.3|77
1584079800000|2020-03-13 06:10:00|1127.3|1126.5|1120.9|1120.1|1129|1128.2|1119.1|1118.3|197
1584080100000|2020-03-13 06:15:00|1121.2|1120.4|1116.1|1115.3|1126.2|1125.4|1114.7|1113.9|152
1584080400000|2020-03-13 06:20:00|1116|1115.2|1126.6|1125.8|1128.1|1127.3|1115.3|1114.5|232
1584080700000|2020-03-13 06:25:00|1126.7|1125.9|1127.8|1127|1129.7|1128.9|1124.4|1123.6|181
1584081000000|2020-03-13 06:30:00|1127.7|1126.9|1125.6|1124.8|1128.2|1127.4|1122.8|1122|120
1584081300000|2020-03-13 06:35:00|1125.7|1124.9|1129.1|1128.3|1133.5|1132.7|1125.6|1124.8|34
1584081600000|2020-03-13 06:40:00|1129.2|1128.4|1129.4|1128.6|1131.8|1131|1127.5|1126.7|13
1584081900000|2020-03-13 06:45:00|1129.5|1128.7|1130|1129.2|1130.4|1129.6|1127.5|1126.7|26
1584082200000|2020-03-13 06:50:00|1129.9|1129.1|1129|1128.2|1130.3|1129.5|1127.5|1126.7|37
1584082500000|2020-03-13 06:55:00|1129.1|1128.3|1131.2|1130.4|1133.2|1132.4|1128.4|1127.6|20
1584082800000|2020-03-13 07:00:00|1131|1130.2|1128.8|1128|1131|1130.2|1124.3|1123.5|60
1584083100000|2020-03-13 07:05:00|1128.9|1128.1|1129.2|1128.4|1129.5|1128.7|1126.5|1125.7|17
1584083400000|2020-03-13 07:10:00|1129.1|1128.3|1131.1|1130.3|1131.9|1131.1|1126.5|1125.7|52
1584083700000|2020-03-13 07:15:00|1131.2|1130.4|1141.3|1140.5|1141.9|1141.1|1131|1130.2|240
1584084000000|2020-03-13 07:20:00|1141.4|1140.6|1144.8|1144|1146.2|1145.4|1141|1140.2|91
1584084300000|2020-03-13 07:25:00|1145.1|1144.3|1147.4|1146.6|1149.4|1148.6|1142.2|1141.4|212
1584084600000|2020-03-13 07:30:00|1147.7|1146.9|1150.8|1150|1151.7|1150.9|1146.2|1145.4|56
1584084900000|2020-03-13 07:35:00|1150.9|1150.1|1156.2|1155.4|1158.1|1157.3|1150.9|1150.1|122
1584085200000|2020-03-13 07:40:00|1156.3|1155.5|1154.6|1153.8|1157.8|1157|1150.3|1149.5|363
1584085500000|2020-03-13 07:45:00|1154.7|1153.9|1161.7|1160.9|1162.3|1161.5|1153|1152.2|622
1584085800000|2020-03-13 07:50:00|1161.8|1161|1165.2|1164.4|1166.4|1165.6|1160.9|1160.1|445
1584086100000|2020-03-13 07:55:00|1165.1|1164.3|1160.9|1160.1|1166.4|1165.6|1160|1159.2|354
1584086400000|2020-03-13 08:00:00|1160.2|1159.4|1169.2|1168.4|1169.2|1168.4|1160.2|1159.4|187
1584086700000|2020-03-13 08:05:00|1169.3|1168.5|1157.3|1156.5|1169.4|1168.6|1157.3|1156.5|164
1584087000000|2020-03-13 08:10:00|1157.4|1156.6|1154.8|1154|1159.6|1158.8|1151.5|1150.7|182
1584087300000|2020-03-13 08:15:00|1154.5|1153.7|1147.9|1147.1|1155.5|1154.7|1147.3|1146.5|214
1584087600000|2020-03-13 08:20:00|1148.3|1147.5|1149.9|1149.1|1154.2|1153.4|1147.8|1147|242
1584087900000|2020-03-13 08:25:00|1150.1|1149.3|1151.4|1150.6|1153.7|1152.9|1149.1|1148.3|148
1584088200000|2020-03-13 08:30:00|1151.3|1150.5|1144.1|1143.3|1151.3|1150.5|1140.5|1139.7|223
1584088500000|2020-03-13 08:35:00|1144.2|1143.4|1141.2|1140.4|1147.2|1146.4|1140.2|1139.4|477
1584088800000|2020-03-13 08:40:00|1141|1140.2|1142.8|1142|1142.9|1142.1|1137.4|1136.6|119
1584089100000|2020-03-13 08:45:00|1143|1142.2|1138.4|1137.6|1146.3|1145.5|1138.3|1137.5|227
1584089400000|2020-03-13 08:50:00|1139.5|1138.7|1145.6|1144.8|1149.6|1148.8|1139.4|1138.6|374
1584089700000|2020-03-13 08:55:00|1145.7|1144.9|1146|1145.2|1147.9|1147.1|1142.8|1142|240
1584090000000|2020-03-13 09:00:00|1145.4|1144.6|1142.7|1141.9|1147|1146.2|1142.5|1141.7|282
1584090300000|2020-03-13 09:05:00|1142.6|1141.8|1145.8|1145|1147.9|1147.1|1140.9|1140.1|117
1584090600000|2020-03-13 09:10:00|1145.9|1145.1|1150.3|1149.5|1152.6|1151.8|1145|1144.2|378
1584090900000|2020-03-13 09:15:00|1150.6|1149.8|1152|1151.2|1154.9|1154.1|1149|1148.2|349
1584091200000|2020-03-13 09:20:00|1151.9|1151.1|1156.9|1156.1|1159.3|1158.5|1149.6|1148.8|381
1584091500000|2020-03-13 09:25:00|1157|1156.2|1155.8|1155|1157.1|1156.3|1154.8|1154|165
1584091800000|2020-03-13 09:30:00|1155.9|1155.1|1153.9|1153.1|1157.2|1156.4|1153.5|1152.7|90
1584092100000|2020-03-13 09:35:00|1153.8|1153|1158|1157.2|1159.2|1158.4|1153.6|1152.8|262
1584092400000|2020-03-13 09:40:00|1158.1|1157.3|1156.3|1155.5|1158.6|1157.8|1156|1155.2|484
1584092700000|2020-03-13 09:45:00|1156.4|1155.6|1156.7|1155.9|1156.7|1155.9|1155.2|1154.4|387
1584093000000|2020-03-13 09:50:00|1156.9|1156.1|1162.6|1161.8|1162.6|1161.8|1156|1155.2|286
1584093300000|2020-03-13 09:55:00|1162|1161.2|1167.5|1166.7|1168.2|1167.4|1162|1161.2|416
1584093600000|2020-03-13 10:00:00|1167.4|1166.6|1168|1167.2|1168.6|1167.8|1165.7|1164.9|244
1584093900000|2020-03-13 10:05:00|1168.1|1167.3|1165.8|1165|1168.1|1167.3|1161|1160.2|295
1584094200000|2020-03-13 10:10:00|1165.9|1165.1|1168.5|1167.7|1169|1168.2|1165.1|1164.3|170
1584094500000|2020-03-13 10:15:00|1168.6|1167.8|1172.4|1171.6|1172.5|1171.7|1168.6|1167.8|222
1584094800000|2020-03-13 10:20:00|1172.6|1171.8|1169.4|1168.6|1173.8|1173|1168.6|1167.8|207
1584095100000|2020-03-13 10:25:00|1169.3|1168.5|1167.2|1166.4|1170.6|1169.8|1164|1163.2|97
1584095400000|2020-03-13 10:30:00|1167.1|1166.3|1165.9|1165.1|1168.7|1167.9|1165.4|1164.6|231
1584095700000|2020-03-13 10:35:00|1166|1165.2|1167.6|1166.8|1168.8|1168|1164.6|1163.8|302
1584096000000|2020-03-13 10:40:00|1167.9|1167.1|1170.9|1170.1|1171.9|1171.1|1167.4|1166.6|468
1584096300000|2020-03-13 10:45:00|1171|1170.2|1171.1|1170.3|1172.1|1171.3|1170|1169.2|358
1584096600000|2020-03-13 10:50:00|1170.8|1170|1175.5|1174.7|1175.5|1174.7|1170.7|1169.9|385
1584096900000|2020-03-13 10:55:00|1175.4|1174.6|1179.7|1178.9|1180|1179.2|1174.4|1173.6|464
1584097200000|2020-03-13 11:00:00|1179.6|1178.8|1180|1179.2|1180|1179.2|1175.9|1175.1|97
1584097500000|2020-03-13 11:05:00|1179.9|1179.1|1175.3|1174.5|1180|1179.2|1172|1171.2|983
1584097800000|2020-03-13 11:10:00|1175.2|1174.4|1176.3|1175.5|1180|1179.2|1175.2|1174.4|505
1584098100000|2020-03-13 11:15:00|1176.4|1175.6|1176.4|1175.6|1176.4|1175.6|1175.5|1174.7|604
1584098400000|2020-03-13 11:20:00|1175.4|1174.6|1176.4|1175.6|1176.4|1175.6|1174.4|1173.6|384
1584098700000|2020-03-13 11:25:00|1176.1|1175.3|1176.4|1175.6|1176.4|1175.6|1175.2|1174.4|432
1584099000000|2020-03-13 11:30:00|1176.2|1175.4|1175.9|1175.1|1176.4|1175.6|1175.3|1174.5|694
1584099300000|2020-03-13 11:35:00|1176.3|1175.5|1175.6|1174.8|1176.4|1175.6|1175.6|1174.8|101
1584099600000|2020-03-13 11:40:00|1175.4|1174.6|1174.8|1174|1176.4|1175.6|1174.2|1173.4|460
1584099900000|2020-03-13 11:45:00|1176.4|1175.6|1175.4|1174.6|1176.4|1175.6|1175.4|1174.6|212
1584100200000|2020-03-13 11:50:00|1175.6|1174.8|1176.3|1175.5|1176.4|1175.6|1174.5|1173.7|99
1584100500000|2020-03-13 11:55:00|1175.6|1174.8|1176.4|1175.6|1176.4|1175.6|1175.6|1174.8|5
1584100800000|2020-03-13 12:00:00|1175.7|1174.9|1176.4|1175.6|1176.4|1175.6|1175.6|1174.8|1269
1584101100000|2020-03-13 12:05:00|1175.5|1174.7|1176.4|1175.6|1176.4|1175.6|1175.5|1174.7|481
1584101400000|2020-03-13 12:10:00|||||||||435
1584101700000|2020-03-13 12:15:00|||||||||4
1584102000000|2020-03-13 12:20:00|||||||||57
1584102300000|2020-03-13 12:25:00|||||||||1
1584102600000|2020-03-13 12:30:00|||||||||16
1584102900000|2020-03-13 12:35:00|||||||||3
1584103200000|2020-03-13 12:40:00|||||||||14
1584103500000|2020-03-13 12:45:00|||||||||264
1584103800000|2020-03-13 12:50:00|||||||||9
1584104100000|2020-03-13 12:55:00|||||||||1
1584104400000|2020-03-13 13:00:00|||||||||325
1584104700000|2020-03-13 13:05:00|1175.7|1174.9|1175.2|1174.4|1176.4|1175.6|1175.1|1174.3|140
1584105000000|2020-03-13 13:10:00|1173.3|1172.5|1174.9|1174.1|1174.9|1174.1|1173.3|1172.5|20
1584105300000|2020-03-13 13:15:00|1176.4|1175.6|1176.4|1175.6|1176.4|1175.6|1176.4|1175.6|11
1584105600000|2020-03-13 13:20:00|||||||||31
1584106200000|2020-03-13 13:30:00|1182.5|1181.7|1173|1172.2|1191.2|1190.4|1172.5|1171.7|5205
1584106500000|2020-03-13 13:35:00|1172.8|1172|1147.3|1146.5|1174.9|1174.1|1145.8|1145|8459
1584106800000|2020-03-13 13:40:00|1147.2|1146.4|1146.5|1145.7|1150.9|1150.1|1136.4|1135.6|5030
1584107100000|2020-03-13 13:45:00|1146.9|1146.1|1160.7|1159.9|1164.8|1164|1144.5|1143.7|4708
1584107400000|2020-03-13 13:50:00|1160.2|1159.4|1145.1|1144.3|1160.3|1159.5|1144.2|1143.4|3807
1584107700000|2020-03-13 13:55:00|1145.3|1144.5|1150.3|1149.5|1152.9|1152.1|1144.1|1143.3|3811
1584108000000|2020-03-13 14:00:00|1150.4|1149.6|1177.5|1176.7|1179|1178.2|1146|1145.2|6209
1584108300000|2020-03-13 14:05:00|1177.6|1176.8|1163.6|1162.8|1179.4|1178.6|1162.1|1161.3|3386
1584108600000|2020-03-13 14:10:00|1163.4|1162.6|1158.9|1158.1|1168.5|1167.7|1155.2|1154.4|4273
1584108900000|2020-03-13 14:15:00|1159.2|1158.4|1175.9|1175.1|1178.3|1177.5|1158.1|1157.3|3026
1584109200000|2020-03-13 14:20:00|1176|1175.2|1175.2|1174.4|1182.8|1182|1173.1|1172.3|3188
1584109500000|2020-03-13 14:25:00|1174.5|1173.7|1173.6|1172.8|1180.2|1179.4|1171.9|1171.1|2897
1584109800000|2020-03-13 14:30:00|1173.5|1172.7|1173.8|1173|1183.3|1182.5|1171.3|1170.5|3954
1584110100000|2020-03-13 14:35:00|1174.1|1173.3|1166.3|1165.5|1174.5|1173.7|1165.9|1165.1|2163
1584110400000|2020-03-13 14:40:00|1166|1165.2|1167.5|1166.7|1170.9|1170.1|1163.8|1163|1835
1584110700000|2020-03-13 14:45:00|1167.6|1166.8|1161.5|1160.7|1168.3|1167.5|1161.4|1160.6|1679
1584111000000|2020-03-13 14:50:00|1162|1161.2|1153.5|1152.7|1165.3|1164.5|1153.4|1152.6|2200
1584111300000|2020-03-13 14:55:00|1153.3|1152.5|1144|1143.2|1153.6|1152.8|1141.7|1140.9|2309
1584111600000|2020-03-13 15:00:00|1144.1|1143.3|1150.1|1149.3|1150.8|1150|1140.3|1139.5|3625
1584111900000|2020-03-13 15:05:00|1150|1149.2|1151.2|1150.4|1151.6|1150.8|1147.1|1146.3|2646
1584112200000|2020-03-13 15:10:00|1151.4|1150.6|1149.5|1148.7|1151.5|1150.7|1142.8|1142|2946
1584112500000|2020-03-13 15:15:00|1149.6|1148.8|1148.4|1147.6|1149.6|1148.8|1144.2|1143.4|1407
1584112800000|2020-03-13 15:20:00|1148.3|1147.5|1139.7|1138.9|1151.1|1150.3|1139.7|1138.9|1919
1584113100000|2020-03-13 15:25:00|1140|1139.2|1129.8|1129|1143.1|1142.3|1129.8|1129|2127
1584113400000|2020-03-13 15:30:00|1129.9|1129.1|1116.2|1115.4|1131.2|1130.4|1116.2|1115.4|3126
1584113700000|2020-03-13 15:35:00|1116.1|1115.3|1115.2|1114.4|1122.2|1121.4|1112.8|1112|3488
1584114000000|2020-03-13 15:40:00|1115.1|1114.3|1106.8|1106|1115.1|1114.3|1106.3|1105.5|2517
1584114300000|2020-03-13 15:45:00|1106.9|1106.1|1102.8|1102|1109.4|1108.6|1102.7|1101.9|3883
1584114600000|2020-03-13 15:50:00|1102.9|1102.1|1115.7|1114.9|1115.8|1115|1102.8|1102|5395
1584114900000|2020-03-13 15:55:00|1115.8|1115|1123.9|1123.1|1127.4|1126.6|1115.7|1114.9|4015
1584115200000|2020-03-13 16:00:00|1123.8|1123|1112.4|1111.6|1124.4|1123.6|1109.5|1108.7|2403
1584115500000|2020-03-13 16:05:00|1113.1|1112.3|1114|1113.2|1118.2|1117.4|1105.3|1104.5|2989
1584115800000|2020-03-13 16:10:00|1113.9|1113.1|1119.7|1118.9|1120.1|1119.3|1112.8|1112|2278
1584116100000|2020-03-13 16:15:00|1119.8|1119|1123.5|1122.7|1125|1124.2|1116.9|1116.1|2753
1584116400000|2020-03-13 16:20:00|1123.7|1122.9|1125.3|1124.5|1126.8|1126|1119.6|1118.8|2244
1584116700000|2020-03-13 16:25:00|1125.1|1124.3|1126.8|1126|1130.4|1129.6|1124.3|1123.5|2843
1584117000000|2020-03-13 16:30:00|1126.6|1125.8|1141.4|1140.6|1143|1142.2|1126.2|1125.4|2561
1584117300000|2020-03-13 16:35:00|1141|1140.2|1145.7|1144.9|1146.4|1145.6|1139.5|1138.7|3813
1584117600000|2020-03-13 16:40:00|1145.5|1144.7|1154.3|1153.5|1154.8|1154|1144.9|1144.1|1868
1584117900000|2020-03-13 16:45:00|1154.2|1153.4|1158.2|1157.4|1158.4|1157.6|1153.3|1152.5|1951
1584118200000|2020-03-13 16:50:00|1158.1|1157.3|1161.3|1160.5|1161.6|1160.8|1157.5|1156.7|1637
1584118500000|2020-03-13 16:55:00|1161.5|1160.7|1150.4|1149.6|1161.5|1160.7|1150.4|1149.6|1290
1584118800000|2020-03-13 17:00:00|1150.2|1149.4|1150.6|1149.8|1154.6|1153.8|1149.6|1148.8|1456
1584119100000|2020-03-13 17:05:00|1150.7|1149.9|1153.7|1152.9|1154.5|1153.7|1148.7|1147.9|2456
1584119400000|2020-03-13 17:10:00|1153.5|1152.7|1155.4|1154.6|1158.4|1157.6|1151.7|1150.9|4118
1584119700000|2020-03-13 17:15:00|1155.8|1155|1157.4|1156.6|1157.7|1156.9|1151.1|1150.3|3332
1584120000000|2020-03-13 17:20:00|1157.5|1156.7|1161.2|1160.4|1161.2|1160.4|1157.3|1156.5|1936
1584120300000|2020-03-13 17:25:00|1161.3|1160.5|1163|1162.2|1166.8|1166|1160.6|1159.8|2787
1584120600000|2020-03-13 17:30:00|1162.4|1161.6|1161.3|1160.5|1167.4|1166.6|1161.2|1160.4|2546
1584120900000|2020-03-13 17:35:00|1161.1|1160.3|1160.6|1159.8|1163.2|1162.4|1154.8|1154|2352
1584121200000|2020-03-13 17:40:00|1160.5|1159.7|1159.9|1159.1|1166.6|1165.8|1158.4|1157.6|2248
1584121500000|2020-03-13 17:45:00|1160.5|1159.7|1168|1167.2|1168.5|1167.7|1160.3|1159.5|2633
1584121800000|2020-03-13 17:50:00|1167.9|1167.1|1166.9|1166.1|1169.5|1168.7|1166.4|1165.6|1490
1584122100000|2020-03-13 17:55:00|1166.8|1166|1167.7|1166.9|1170.1|1169.3|1164.5|1163.7|2252
1584122400000|2020-03-13 18:00:00|1167.6|1166.8|1159|1158.2|1167.7|1166.9|1158.5|1157.7|1693
1584122700000|2020-03-13 18:05:00|1159.1|1158.3|1155|1154.2|1163.5|1162.7|1152.4|1151.6|2456
1584123000000|2020-03-13 18:10:00|1154.7|1153.9|1156.7|1155.9|1160.3|1159.5|1153.9|1153.1|2076
1584123300000|2020-03-13 18:15:00|1156.6|1155.8|1159|1158.2|1161.8|1161|1154.2|1153.4|2366
1584123600000|2020-03-13 18:20:00|1159.1|1158.3|1158.9|1158.1|1161.3|1160.5|1154.4|1153.6|1918
1584123900000|2020-03-13 18:25:00|1158.8|1158|1154.5|1153.7|1158.8|1158|1153.3|1152.5|1735
1584124200000|2020-03-13 18:30:00|1154.6|1153.8|1156|1155.2|1156.2|1155.4|1150.2|1149.4|1900
1584124500000|2020-03-13 18:35:00|1155.9|1155.1|1149.4|1148.6|1156.9|1156.1|1148.1|1147.3|2348
1584124800000|2020-03-13 18:40:00|1149.5|1148.7|1160.3|1159.5|1161|1160.2|1147.1|1146.3|2098
1584125100000|2020-03-13 18:45:00|1160.2|1159.4|1157.4|1156.6|1160.7|1159.9|1156.5|1155.7|2493
1584125400000|2020-03-13 18:50:00|1157.6|1156.8|1157.2|1156.4|1158.6|1157.8|1153.4|1152.6|2049
1584125700000|2020-03-13 18:55:00|1156.5|1155.7|1158.6|1157.8|1160.2|1159.4|1156|1155.2|2171
1584126000000|2020-03-13 19:00:00|1158.4|1157.6|1157.5|1156.7|1163.8|1163|1155.8|1155|3074
1584126300000|2020-03-13 19:05:00|1157.6|1156.8|1155.5|1154.7|1166|1165.2|1155.4|1154.6|1577
1584126600000|2020-03-13 19:10:00|1155.4|1154.6|1155|1154.2|1160.5|1159.7|1151.2|1150.4|2720
1584126900000|2020-03-13 19:15:00|1155.1|1154.3|1157.5|1156.7|1162.4|1161.6|1155|1154.2|2792
1584127200000|2020-03-13 19:20:00|1157.7|1156.9|1161.1|1160.3|1164.8|1164|1154.6|1153.8|2825
1584127500000|2020-03-13 19:25:00|1161|1160.2|1159.9|1159.1|1162.1|1161.3|1156.1|1155.3|2308
1584127800000|2020-03-13 19:30:00|1160|1159.2|1141.8|1141|1162.3|1161.5|1138.8|1138|3661
1584128100000|2020-03-13 19:35:00|1142.4|1141.6|1154.7|1153.9|1159.2|1158.4|1138.5|1137.7|2862
1584128400000|2020-03-13 19:40:00|1154.3|1153.5|1166.7|1165.9|1169.5|1168.7|1153.5|1152.7|2271
1584128700000|2020-03-13 19:45:00|1166.8|1166|1177|1176.2|1179.2|1178.4|1166.7|1165.9|3669
1584129000000|2020-03-13 19:50:00|1177.2|1176.4|1194.5|1193.7|1194.5|1193.7|1177.1|1176.3|6985
1584129300000|2020-03-13 19:55:00|1193.9|1193.1|1202.5|1201.7|1205.8|1205|1183.6|1182.8|16617
1584129600000|2020-03-13 20:00:00|1203.1|1202.3|1206.5|1205.7|1206.7|1205.9|1197|1196.2|8585
1584129900000|2020-03-13 20:05:00|1206.9|1206.1|1211.4|1210.6|1220|1219.2|1205.6|1204.8|5700
1584130200000|2020-03-13 20:10:00|1210.8|1210|1201.8|1200.5|1215.2|1214.4|1200.4|1199.6|4803
1584130500000|2020-03-13 20:15:00|1201.7|1200.4|1197.8|1196.5|1202.4|1201.1|1197.6|1196.3|0
1584130800000|2020-03-13 20:20:00|1197.7|1196.4|1195.2|1193.9|1198.1|1196.8|1195.1|1193.8|0
1584131100000|2020-03-13 20:25:00|1195.1|1193.8|1197.1|1195.8|1197.6|1196.3|1195.1|1193.8|0
1584131400000|2020-03-13 20:30:00|1196.3|1195|1199.2|1198.4|1199.8|1199|1188.8|1188|1080
1584131700000|2020-03-13 20:35:00|1199.1|1198.3|1205.7|1204.9|1207.3|1206.5|1198.9|1198.1|1100
1584132000000|2020-03-13 20:40:00|1205.8|1205|1207.4|1206.6|1208.6|1207.8|1204.9|1204.1|828
1584132300000|2020-03-13 20:45:00|1207.5|1206.7|1203.9|1203.1|1209.6|1208.8|1203.3|1202.5|475
1584132600000|2020-03-13 20:50:00|1204|1203.2|1203.9|1203.1|1205.9|1205.1|1203.9|1203.1|307
1584132900000|2020-03-13 20:55:00|1204|1203.2|1199.6|1198.3|1204.1|1203.3|1197.2|1196.4|368
1584309600000|2020-03-15 22:00:00|1183|1182.2|1164.1|1163.3|1189.3|1188.5|1152.4|1151.6|3423
1584309900000|2020-03-15 22:05:00|1164.2|1163.4|1155.3|1154.5|1167.8|1167|1151.5|1150.7|618
1584310200000|2020-03-15 22:10:00|1155.2|1154.4|1145.8|1145|1157.2|1156.4|1145.7|1144.9|264
1584310500000|2020-03-15 22:15:00|1145.7|1144.9|1143.7|1142.9|1145.8|1145|1141|1140.2|283
1584310800000|2020-03-15 22:20:00|1142.3|1141.5|1140.9|1140.1|1144.3|1143.5|1140.9|1140.1|409
1584311100000|2020-03-15 22:25:00|||||||||84
1584311400000|2020-03-15 22:30:00|||||||||137
1584311700000|2020-03-15 22:35:00|||||||||2
1584312300000|2020-03-15 22:45:00|||||||||26
1584312900000|2020-03-15 22:55:00|||||||||3
1584313200000|2020-03-15 23:00:00|||||||||20
1584313500000|2020-03-15 23:05:00|||||||||1
1584313800000|2020-03-15 23:10:00|||||||||7
1584314100000|2020-03-15 23:15:00|||||||||20
1584316800000|2020-03-16 00:00:00|||||||||1
1584319200000|2020-03-16 00:40:00|||||||||1
1584322800000|2020-03-16 01:40:00|||||||||4
1584325200000|2020-03-16 02:20:00|||||||||1
1584332100000|2020-03-16 04:15:00|||||||||4
1584333900000|2020-03-16 04:45:00|||||||||1
1584335100000|2020-03-16 05:05:00|||||||||9
1584344700000|2020-03-16 07:45:00|||||||||52
1584345300000|2020-03-16 07:55:00|||||||||1
1584345600000|2020-03-16 08:00:00|||||||||10
1584345900000|2020-03-16 08:05:00|||||||||2
1584346200000|2020-03-16 08:10:00|||||||||156
1584346500000|2020-03-16 08:15:00|||||||||40
1584347100000|2020-03-16 08:25:00|||||||||10
1584347400000|2020-03-16 08:30:00|||||||||9
1584347700000|2020-03-16 08:35:00|||||||||28
1584348000000|2020-03-16 08:40:00|||||||||15
1584348300000|2020-03-16 08:45:00|||||||||15
1584348600000|2020-03-16 08:50:00|||||||||30
1584348900000|2020-03-16 08:55:00|||||||||15
1584349200000|2020-03-16 09:00:00|||||||||60
1584349500000|2020-03-16 09:05:00|||||||||15
1584349800000|2020-03-16 09:10:00|||||||||20
1584350100000|2020-03-16 09:15:00|||||||||10
1584350400000|2020-03-16 09:20:00|||||||||30
1584350700000|2020-03-16 09:25:00|||||||||14
1584351000000|2020-03-16 09:30:00|||||||||16
1584351300000|2020-03-16 09:35:00|||||||||30
1584351600000|2020-03-16 09:40:00|||||||||200
1584351900000|2020-03-16 09:45:00|||||||||191
1584352200000|2020-03-16 09:50:00|||||||||25
1584352500000|2020-03-16 09:55:00|||||||||25
1584352800000|2020-03-16 10:00:00|||||||||15
1584353100000|2020-03-16 10:05:00|||||||||110
1584353400000|2020-03-16 10:10:00|||||||||33
1584353700000|2020-03-16 10:15:00|||||||||68
1584354000000|2020-03-16 10:20:00|||||||||15
1584354300000|2020-03-16 10:25:00|||||||||480
1584354600000|2020-03-16 10:30:00|||||||||20
1584354900000|2020-03-16 10:35:00|||||||||145
1584355200000|2020-03-16 10:40:00|||||||||137
1584355500000|2020-03-16 10:45:00|||||||||110
1584355800000|2020-03-16 10:50:00|||||||||15
1584356100000|2020-03-16 10:55:00|||||||||17
1584356400000|2020-03-16 11:00:00|||||||||20
1584356700000|2020-03-16 11:05:00|||||||||15
1584357000000|2020-03-16 11:10:00|||||||||44
1584357300000|2020-03-16 11:15:00|||||||||26
1584357600000|2020-03-16 11:20:00|||||||||40
1584357900000|2020-03-16 11:25:00|||||||||15
1584358200000|2020-03-16 11:30:00|||||||||177
1584358500000|2020-03-16 11:35:00|||||||||110
1584358800000|2020-03-16 11:40:00|||||||||15
1584359100000|2020-03-16 11:45:00|||||||||20
1584359400000|2020-03-16 11:50:00|||||||||126
1584359700000|2020-03-16 11:55:00|||||||||212
1584360000000|2020-03-16 12:00:00|||||||||178
1584360300000|2020-03-16 12:05:00|||||||||124
1584360600000|2020-03-16 12:10:00|||||||||539
1584360900000|2020-03-16 12:15:00|||||||||379
1584361200000|2020-03-16 12:20:00|||||||||913
1584361500000|2020-03-16 12:25:00|||||||||15
1584361800000|2020-03-16 12:30:00|||||||||174
1584362100000|2020-03-16 12:35:00|||||||||395
1584362400000|2020-03-16 12:40:00|||||||||653
1584362700000|2020-03-16 12:45:00|||||||||1405
1584363000000|2020-03-16 12:50:00|||||||||619
1584363300000|2020-03-16 12:55:00|||||||||486
1584363600000|2020-03-16 13:00:00|||||||||94
1584363900000|2020-03-16 13:05:00|||||||||117
1584364200000|2020-03-16 13:10:00|||||||||139
1584364500000|2020-03-16 13:15:00|||||||||1100
1584364800000|2020-03-16 13:20:00|||||||||1133
1584365100000|2020-03-16 13:25:00|||||||||16
1584365400000|2020-03-16 13:30:00|1116.7|1115.9|1116.7|1115.9|1116.7|1115.9|1116.7|1115.9|626
1584366300000|2020-03-16 13:45:00|1093.2|1092.4|1048.8|1048|1093.2|1092.4|1041.3|1040.5|5783
1584366600000|2020-03-16 13:50:00|1047.1|1046.3|1057.2|1056.4|1072.4|1071.6|1045.3|1044.5|6289
1584366900000|2020-03-16 13:55:00|1056.5|1055.7|1061.4|1060.6|1073.4|1072.6|1054.1|1053.3|6338
1584367200000|2020-03-16 14:00:00|1061.2|1060.4|1060.2|1059.4|1078|1077.2|1045.2|1044.4|4908
1584367500000|2020-03-16 14:05:00|1060.7|1059.9|1080.8|1080|1082.1|1081.3|1057.6|1056.8|6952
1584367800000|2020-03-16 14:10:00|1081.1|1080.3|1083.5|1082.7|1090.6|1089.8|1074.2|1073.4|5690
1584368100000|2020-03-16 14:15:00|1082.3|1081.5|1076.2|1075.4|1085.1|1084.3|1073|1072.2|4599
1584368400000|2020-03-16 14:20:00|1076.8|1076|1068.1|1067.3|1078.8|1078|1066.3|1065.5|4463
1584368700000|2020-03-16 14:25:00|1068.3|1067.5|1072.2|1071.4|1089.3|1088.5|1066.8|1066|4022
1584369000000|2020-03-16 14:30:00|1072.4|1071.6|1096.1|1095.3|1096.7|1095.9|1072|1071.2|3943
1584369300000|2020-03-16 14:35:00|1096.2|1095.4|1098.6|1097.8|1103.6|1102.8|1086|1085.2|5182
1584369600000|2020-03-16 14:40:00|1098.7|1097.9|1102|1101.2|1102.1|1101.3|1089.8|1089|4199
1584369900000|2020-03-16 14:45:00|1101|1100.2|1091.6|1090.8|1106.1|1105.3|1091.4|1090.6|5438
1584370200000|2020-03-16 14:50:00|1091.9|1091.1|1100.3|1099.5|1100.3|1099.5|1081.9|1081.1|5741
1584370500000|2020-03-16 14:55:00|1100.8|1100|1089.8|1089|1102.4|1101.6|1082.3|1081.5|4630
1584370800000|2020-03-16 15:00:00|1088|1087.2|1081.6|1080.8|1092.6|1091.8|1078.1|1077.3|5840
1584371100000|2020-03-16 15:05:00|1081.4|1080.6|1085.4|1084.6|1087.3|1086.5|1075.5|1074.7|6758
1584371400000|2020-03-16 15:10:00|1085.6|1084.8|1097.5|1096.7|1106.8|1106|1085.6|1084.8|5180
1584371700000|2020-03-16 15:15:00|1099.4|1098.6|1108.9|1108.1|1110|1109.2|1099.4|1098.6|8055
1584372000000|2020-03-16 15:20:00|1108.4|1107.6|1114.2|1113.4|1114.7|1113.9|1104.2|1103.4|3553
1584372300000|2020-03-16 15:25:00|1114.4|1113.6|1112.1|1111.3|1114.6|1113.8|1105.8|1105|3056
1584372600000|2020-03-16 15:30:00|1111.8|1111|1100.8|1100|1115.5|1114.7|1099.9|1099.1|4892
1584372900000|2020-03-16 15:35:00|1100.4|1099.6|1102.5|1101.7|1110.7|1109.9|1098.1|1097.3|4543
1584373200000|2020-03-16 15:40:00|1103.3|1102.5|1100.7|1099.9|1105.2|1104.4|1097|1096.2|4379
1584373500000|2020-03-16 15:45:00|1101.1|1100.3|1097.8|1097|1102.6|1101.8|1096.1|1095.3|4890
1584373800000|2020-03-16 15:50:00|1097.9|1097.1|1093.6|1092.8|1099.6|1098.8|1090.7|1089.9|5667
1584374100000|2020-03-16 15:55:00|1094.7|1093.9|1100.7|1099.9|1101|1100.2|1089.6|1088.8|3252
1584374400000|2020-03-16 16:00:00|1100.8|1100|1105.8|1105|1106.1|1105.3|1096|1095.2|2842
1584374700000|2020-03-16 16:05:00|1105.9|1105.1|1102.8|1102|1107.3|1106.5|1101.2|1100.4|3701
1584375000000|2020-03-16 16:10:00|1103|1102.2|1091.8|1091|1103.5|1102.7|1090.8|1090|4179
1584375300000|2020-03-16 16:15:00|1092.5|1091.7|1087.2|1086.4|1095.2|1094.4|1084.8|1084|4199
1584375600000|2020-03-16 16:20:00|1086.6|1085.8|1085.4|1084.6|1091.2|1090.4|1084.4|1083.6|7835
1584375900000|2020-03-16 16:25:00|1085.3|1084.5|1087.3|1086.5|1095.9|1095.1|1083.1|1082.3|4127
1584376200000|2020-03-16 16:30:00|1087.4|1086.6|1088.4|1087.6|1092.8|1092|1087.3|1086.5|2541
1584376500000|2020-03-16 16:35:00|1088.2|1087.4|1086.6|1085.8|1092.1|1091.3|1083.1|1082.3|3676
1584376800000|2020-03-16 16:40:00|1086.8|1086|1089.1|1088.3|1092.8|1092|1085.7|1084.9|2921
1584377100000|2020-03-16 16:45:00|1089.4|1088.6|1081.5|1080.7|1091.1|1090.3|1081.1|1080.3|3278
1584377400000|2020-03-16 16:50:00|1081.2|1080.4|1070.9|1070.1|1081.2|1080.4|1068.8|1068|5063
1584377700000|2020-03-16 16:55:00|1070.3|1069.5|1073.2|1072.4|1078.1|1077.3|1069|1068.2|3042
1584378000000|2020-03-16 17:00:00|1073.1|1072.3|1080.2|1079.4|1080.2|1079.4|1071|1070.2|3157
1584378300000|2020-03-16 17:05:00|1080.1|1079.3|1071.2|1070.4|1080.6|1079.8|1069.8|1069|2939
1584378600000|2020-03-16 17:10:00|1071|1070.2|1081.6|1080.8|1083.9|1083.1|1069.6|1068.8|3530
1584378900000|2020-03-16 17:15:00|1081.9|1081.1|1075.9|1075.1|1083|1082.2|1074.5|1073.7|3208
1584379200000|2020-03-16 17:20:00|1075.8|1075|1079.8|1079|1082.2|1081.4|1071.2|1070.4|11715
1584379500000|2020-03-16 17:25:00|1079.6|1078.8|1073.5|1072.7|1079.8|1079|1073.5|1072.7|2748
1584379800000|2020-03-16 17:30:00|1073.4|1072.6|1069.1|1068.3|1074.8|1074|1066.3|1065.5|2134
1584380100000|2020-03-16 17:35:00|1069.3|1068.5|1067.9|1067.1|1075.9|1075.1|1065.5|1064.7|2177
1584380400000|2020-03-16 17:40:00|1068.3|1067.5|1063.6|1062.8|1068.8|1068|1062.4|1061.6|2409
1584380700000|2020-03-16 17:45:00|1063.5|1062.7|1071.2|1070.4|1072.3|1071.5|1062.1|1061.3|2600
1584381000000|2020-03-16 17:50:00|1072.2|1071.4|1067.6|1066.8|1072.7|1071.9|1065.3|1064.5|3259
1584381300000|2020-03-16 17:55:00|1067.3|1066.5|1070.9|1070.1|1075.7|1074.9|1066.8|1066|3820
1584381600000|2020-03-16 18:00:00|1070.5|1069.7|1067.5|1066.7|1071.2|1070.4|1065|1064.2|3039
1584381900000|2020-03-16 18:05:00|1067.4|1066.6|1065.1|1064.3|1071.2|1070.4|1064.9|1064.1|2544
1584382200000|2020-03-16 18:10:00|1065|1064.2|1067.2|1066.4|1069|1068.2|1065|1064.2|3103
1584382500000|2020-03-16 18:15:00|1067|1066.2|1062.6|1061.8|1068.5|1067.7|1062.6|1061.8|2327
1584382800000|2020-03-16 18:20:00|1063.1|1062.3|1056.3|1055.5|1067.1|1066.3|1056.3|1055.5|2545
1584383100000|2020-03-16 18:25:00|1056.2|1055.4|1067.3|1066.5|1068.2|1067.4|1054.8|1054|4221
1584383400000|2020-03-16 18:30:00|1067.4|1066.6|1082.2|1081.4|1082.2|1081.4|1064.9|1064.1|2928
1584383700000|2020-03-16 18:35:00|1082.3|1081.5|1076.6|1075.8|1085.1|1084.3|1074.8|1074|3502
1584384000000|2020-03-16 18:40:00|1076.3|1075.5|1071.5|1070.7|1076.9|1076.1|1068.6|1067.8|2928
1584384300000|2020-03-16 18:45:00|1071.9|1071.1|1076.5|1075.7|1076.8|1076|1070.7|1069.9|5304
1584384600000|2020-03-16 18:50:00|1076.3|1075.5|1078.9|1078.1|1083.1|1082.3|1074.5|1073.7|3969
1584384900000|2020-03-16 18:55:00|1078.7|1077.9|1083|1082.2|1087.6|1086.8|1073.5|1072.7|4785
1584385200000|2020-03-16 19:00:00|1083.1|1082.3|1075.6|1074.8|1087.5|1086.7|1074.1|1073.3|4030
1584385500000|2020-03-16 19:05:00|1075.7|1074.9|1074.3|1073.5|1079.3|1078.5|1073.1|1072.3|3941
1584385800000|2020-03-16 19:10:00|1074.7|1073.9|1071.1|1070.3|1079.5|1078.7|1069.2|1068.4|4258
1584386100000|2020-03-16 19:15:00|1070.8|1070|1071.9|1071.1|1077.3|1076.5|1070|1069.2|7142
1584386400000|2020-03-16 19:20:00|1071.6|1070.8|1070.6|1069.8|1075.2|1074.4|1067.9|1067.1|3339
1584386700000|2020-03-16 19:25:00|1070.7|1069.9|1073|1072.2|1076.4|1075.6|1070.7|1069.9|5941
1584387000000|2020-03-16 19:30:00|1073.3|1072.5|1064.9|1064.1|1073.4|1072.6|1053.3|1052.5|6411
1584387300000|2020-03-16 19:35:00|1065|1064.2|1053.4|1052.6|1065.1|1064.3|1048.8|1048|5953
1584387600000|2020-03-16 19:40:00|1053.8|1053|1059.1|1058.3|1060.6|1059.8|1050.2|1049.4|7022
1584387900000|2020-03-16 19:45:00|1059|1058.2|1056.1|1055.3|1066.1|1065.3|1054.4|1053.6|8331
1584388200000|2020-03-16 19:50:00|1055.3|1054.5|1032.1|1031.3|1055.3|1054.5|1031.8|1031|10026
1584388500000|2020-03-16 19:55:00|1032|1031.2|1009.2|1008.4|1032.1|1031.3|977.2|976.4|29784
1584388800000|2020-03-16 20:00:00|1009.1|1008.3|1035.5|1034.7|1051.5|1050.7|1009.1|1008.3|11328
1584389100000|2020-03-16 20:05:00|1034.9|1034.1|1028|1027.2|1037.7|1036.9|1023.6|1022.8|3318
1584389400000|2020-03-16 20:10:00|1028.2|1027.4|1037.8|1036.5|1038.1|1037.3|1026.2|1025.4|3022
1584389700000|2020-03-16 20:15:00|1037.6|1036.3|1036.9|1035.6|1039.5|1038.2|1036|1034.7|0
1584390000000|2020-03-16 20:20:00|1036.2|1034.9|1037.7|1036.4|1039.3|1038|1034.7|1033.4|0
1584390300000|2020-03-16 20:25:00|1037.5|1036.2|1038.6|1037.3|1038.8|1037.5|1036.4|1035.1|0
1584390600000|2020-03-16 20:30:00|1035.9|1035.1|1039.8|1039|1041.1|1040.3|1035.2|1034.4|1004
1584390900000|2020-03-16 20:35:00|1039.9|1039.1|1038.6|1037.8|1039.9|1039.1|1036.4|1035.6|1086
1584391200000|2020-03-16 20:40:00|1037.7|1036.9|1032.8|1032|1037.7|1036.9|1031.7|1030.9|1305
1584391500000|2020-03-16 20:45:00|1032.9|1032.1|1035.3|1034.5|1035.3|1034.5|1032.3|1031.5|1564
1584391800000|2020-03-16 20:50:00|1035.5|1034.7|1046.7|1045.9|1046.7|1045.9|1035.2|1034.4|833
1584392100000|2020-03-16 20:55:00|1046.6|1045.8|1036.7|1035.4|1050.3|1049.5|1035.7|1034.9|1385
1584392700000|2020-03-16 21:05:00|1037.4|1036.1|1037.6|1036.3|1037.8|1036.5|1037|1035.7|0
1584393000000|2020-03-16 21:10:00|1037.7|1036.4|1037.1|1035.8|1037.9|1036.6|1036.8|1035.5|0
1584393300000|2020-03-16 21:15:00|1037|1035.7|1033.5|1032.2|1037.3|1036|1033.4|1032.1|0
1584393600000|2020-03-16 21:20:00|1033.7|1032.4|1032.3|1031|1036.8|1035.5|1032.3|1031|0
1584393900000|2020-03-16 21:25:00|1032.2|1030.9|1034.3|1033|1034.5|1033.2|1031.7|1030.4|0
1584394200000|2020-03-16 21:30:00|1034.4|1033.1|1035.8|1034.5|1036|1034.7|1034.4|1033.1|0
1584394500000|2020-03-16 21:35:00|1035.9|1034.6|1034.9|1033.6|1037.4|1036.1|1034.8|1033.5|0
1584394800000|2020-03-16 21:40:00|1034.8|1033.5|1033.1|1031.8|1034.8|1033.5|1032.8|1031.5|0
1584395100000|2020-03-16 21:45:00|1033.2|1031.9|1032.9|1031.6|1034.5|1033.2|1032.9|1031.6|0
1584395400000|2020-03-16 21:50:00|1033|1031.7|1033.6|1032.3|1034.6|1033.3|1033|1031.7|0
1584395700000|2020-03-16 21:55:00|1034.1|1032.8|1036.6|1035.3|1036.6|1035.3|1033.4|1032.1|0
1584396000000|2020-03-16 22:00:00|1037.8|1037|1043.3|1042.5|1048.4|1047.6|1033.9|1033.1|339
1584396300000|2020-03-16 22:05:00|1043.2|1042.4|1044.2|1043.4|1047.7|1046.9|1042.9|1042.1|202
1584396600000|2020-03-16 22:10:00|1044.3|1043.5|1038|1037.2|1044.9|1044.1|1035.2|1034.4|148
1584396900000|2020-03-16 22:15:00|1037.6|1036.8|1047|1046.2|1048.4|1047.6|1037|1036.2|48
1584397200000|2020-03-16 22:20:00|1045.5|1044.7|1038.6|1037.8|1048.4|1047.6|1038.3|1037.5|97
1584397500000|2020-03-16 22:25:00|1038.8|1038|1037.5|1036.7|1038.8|1038|1032.6|1031.8|204
1584397800000|2020-03-16 22:30:00|1037.6|1036.8|1038.2|1037.4|1040.3|1039.5|1034.5|1033.7|419
1584398100000|2020-03-16 22:35:00|1040|1039.2|1032.8|1032|1041.1|1040.3|1032.6|1031.8|177
1584398400000|2020-03-16 22:40:00|1032.5|1031.7|1036.1|1035.3|1037.3|1036.5|1029.8|1029|119
1584398700000|2020-03-16 22:45:00|1036.4|1035.6|1039.7|1038.9|1040.4|1039.6|1035.2|1034.4|86
1584399000000|2020-03-16 22:50:00|1039.2|1038.4|1034.1|1033.3|1042.4|1041.6|1033.9|1033.1|176
1584399300000|2020-03-16 22:55:00|1034.2|1033.4|1037|1036.2|1037.3|1036.5|1033|1032.2|181
1584399600000|2020-03-16 23:00:00|1037.1|1036.3|1039.9|1039.1|1040.1|1039.3|1036.9|1036.1|30
1584399900000|2020-03-16 23:05:00|1040|1039.2|1044.7|1043.9|1045.5|1044.7|1039.8|1039|130
1584400200000|2020-03-16 23:10:00|1044.6|1043.8|1047.9|1047.1|1047.9|1047.1|1041.9|1041.1|107
1584400500000|2020-03-16 23:15:00|1046.4|1045.6|1048.4|1047.6|1048.4|1047.6|1046.4|1045.6|33
1584400800000|2020-03-16 23:20:00|1048.3|1047.5|1047|1046.2|1048.4|1047.6|1047|1046.2|22
1584401100000|2020-03-16 23:25:00|1047.1|1046.3|1048.3|1047.5|1048.3|1047.5|1047.1|1046.3|12
1584401400000|2020-03-16 23:30:00|1047.1|1046.3|1046.8|1046|1048.3|1047.5|1046.8|1046|28
1584401700000|2020-03-16 23:35:00|1047|1046.2|1046.5|1045.7|1047|1046.2|1046.1|1045.3|31
1584402000000|2020-03-16 23:40:00|1046.4|1045.6|1048.4|1047.6|1048.4|1047.6|1046.3|1045.5|14
1584402300000|2020-03-16 23:45:00|||||||||2
1584402600000|2020-03-16 23:50:00|1048.3|1047.5|1048.4|1047.6|1048.4|1047.6|1047|1046.2|40
1584403200000|2020-03-17 00:00:00|1045.1|1044.3|1046.3|1045.5|1047.8|1047|1044.6|1043.8|80
1584403500000|2020-03-17 00:05:00|1048.4|1047.6|1043.7|1042.9|1048.4|1047.6|1043.6|1042.8|129
1584403800000|2020-03-17 00:10:00|1044.1|1043.3|1047.1|1046.3|1048.4|1047.6|1043.1|1042.3|119
1584404100000|2020-03-17 00:15:00|1048.3|1047.5|1048.4|1047.6|1048.4|1047.6|1046.2|1045.4|121
1584404400000|2020-03-17 00:20:00|1047.5|1046.7|1048.4|1047.6|1048.4|1047.6|1047.5|1046.7|11
1584404700000|2020-03-17 00:25:00|||||||||2
1584405600000|2020-03-17 00:40:00|1049.9|1049.1|1049.9|1049.1|1049.9|1049.1|1049.9|1049.1|1
1584406500000|2020-03-17 00:55:00|||||||||1
1584407700000|2020-03-17 01:15:00|||||||||1
1584408000000|2020-03-17 01:20:00|||||||||3
1584408600000|2020-03-17 01:30:00|||||||||4
1584409800000|2020-03-17 01:50:00|1048.4|1047.6|1049.9|1049.1|1049.9|1049.1|1048.4|1047.6|24
1584410100000|2020-03-17 01:55:00|||||||||26
1584411300000|2020-03-17 02:15:00|||||||||1
1584413100000|2020-03-17 02:45:00|||||||||9
1584414300000|2020-03-17 03:05:00|||||||||23
1584414900000|2020-03-17 03:15:00|||||||||5
1584415200000|2020-03-17 03:20:00|||||||||1
1584415800000|2020-03-17 03:30:00|||||||||44
1584416400000|2020-03-17 03:40:00|||||||||1
1584423600000|2020-03-17 05:40:00|||||||||1
1584423900000|2020-03-17 05:45:00|||||||||405
1584424200000|2020-03-17 05:50:00|||||||||3
1584426300000|2020-03-17 06:25:00|||||||||6
1584427200000|2020-03-17 06:40:00|||||||||14
1584428100000|2020-03-17 06:55:00|||||||||4
1584428400000|2020-03-17 07:00:00|||||||||2
1584429300000|2020-03-17 07:15:00|||||||||11
1584429900000|2020-03-17 07:25:00|||||||||11
1584430200000|2020-03-17 07:30:00|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|0
1584432900000|2020-03-17 08:15:00|||||||||2
1584433200000|2020-03-17 08:20:00|||||||||1
1584433500000|2020-03-17 08:25:00|||||||||1
1584433800000|2020-03-17 08:30:00|||||||||4
1584434100000|2020-03-17 08:35:00|||||||||3
1584434400000|2020-03-17 08:40:00|||||||||13
1584434700000|2020-03-17 08:45:00|||||||||19
1584435300000|2020-03-17 08:55:00|||||||||4
1584435600000|2020-03-17 09:00:00|||||||||279
1584435900000|2020-03-17 09:05:00|||||||||6
1584436200000|2020-03-17 09:10:00|||||||||5
1584436500000|2020-03-17 09:15:00|||||||||9
1584436800000|2020-03-17 09:20:00|1047.1|1046.3|1046.6|1045.8|1047.2|1046.4|1046.6|1045.8|505
1584437100000|2020-03-17 09:25:00|1045.3|1044.5|1044.3|1043.5|1048.3|1047.5|1036.4|1035.6|381
1584437400000|2020-03-17 09:30:00|1044|1043.2|1028.4|1027.6|1044|1043.2|1028.4|1027.6|714
1584437700000|2020-03-17 09:35:00|1028.3|1027.5|1033.3|1030|1034.5|1033.7|1027.5|1026.7|179
1584438000000|2020-03-17 09:40:00|1033.5|1030.2|1036|1032.7|1039.9|1036.6|1033.1|1029.8|94
1584438300000|2020-03-17 09:45:00|1036.3|1033|1049.7|1046.4|1051.2|1047.9|1034.8|1031.5|177
1584438600000|2020-03-17 09:50:00|1049.8|1046.5|1038.8|1035.5|1049.9|1046.6|1035.5|1032.2|128
1584438900000|2020-03-17 09:55:00|1038.7|1035.4|1040.3|1037|1044.1|1040.8|1033.3|1030|257
1584439200000|2020-03-17 10:00:00|1040.2|1036.9|1047.2|1043.9|1050.9|1047.6|1037.7|1034.4|69
1584439500000|2020-03-17 10:05:00|1047.1|1043.8|1043.4|1040.1|1047.8|1044.5|1043.2|1039.9|115
1584439800000|2020-03-17 10:10:00|1043.5|1040.2|1051.2|1047.9|1051.2|1047.9|1043.5|1040.2|270
1584440100000|2020-03-17 10:15:00|1047.2|1043.9|1050.8|1047.5|1050.8|1047.5|1045|1041.7|184
1584440400000|2020-03-17 10:20:00|1050.7|1047.4|1048.5|1045.2|1051.2|1047.9|1047.2|1043.9|6
1584440700000|2020-03-17 10:25:00|||||||||58
1584441000000|2020-03-17 10:30:00|1048.2|1044.9|1048.2|1044.9|1048.2|1044.9|1048.2|1044.9|141
1584441300000|2020-03-17 10:35:00|1048.5|1045.2|1048.5|1045.2|1048.5|1045.2|1048.5|1045.2|24
1584441600000|2020-03-17 10:40:00|1048.1|1044.8|1047.7|1044.4|1048.5|1045.2|1046.5|1043.2|60
1584441900000|2020-03-17 10:45:00|1046.9|1043.6|1048.5|1045.2|1048.5|1045.2|1046.9|1043.6|74
1584442200000|2020-03-17 10:50:00|||||||||5
1584442500000|2020-03-17 10:55:00|||||||||3
1584442800000|2020-03-17 11:00:00|||||||||23
1584443100000|2020-03-17 11:05:00|||||||||16
1584443400000|2020-03-17 11:10:00|||||||||14
1584443700000|2020-03-17 11:15:00|||||||||160
1584444000000|2020-03-17 11:20:00|||||||||19
1584444300000|2020-03-17 11:25:00|||||||||9
1584444600000|2020-03-17 11:30:00|1048.3|1045|1041|1037.7|1048.5|1045.2|1041|1037.7|238
1584444900000|2020-03-17 11:35:00|1042.1|1038.8|1048.5|1045.2|1048.5|1045.2|1042.1|1038.8|518
1584445200000|2020-03-17 11:40:00|||||||||221
1584445500000|2020-03-17 11:45:00|1047|1043.7|1048.5|1045.2|1048.5|1045.2|1045.4|1042.1|53
1584445800000|2020-03-17 11:50:00|||||||||12
1584446100000|2020-03-17 11:55:00|1048.4|1045.1|1042.7|1039.4|1048.4|1045.1|1042.3|1039|151
1584446400000|2020-03-17 12:00:00|1044.3|1041|1042.4|1039.1|1046.1|1042.8|1038.1|1034.8|237
1584446700000|2020-03-17 12:05:00|1041.7|1038.4|1041.3|1038|1043.8|1040.5|1039.9|1036.6|147
1584447000000|2020-03-17 12:10:00|1043.6|1040.3|1048.5|1045.2|1048.5|1045.2|1043.6|1040.3|25
1584447300000|2020-03-17 12:15:00|1046.5|1043.2|1048.5|1045.2|1048.5|1045.2|1046.5|1043.2|92
1584447600000|2020-03-17 12:20:00|||||||||88
1584447900000|2020-03-17 12:25:00|||||||||173
1584448200000|2020-03-17 12:30:00|||||||||107
1584448500000|2020-03-17 12:35:00|||||||||771
1584448800000|2020-03-17 12:40:00|||||||||210
1584449100000|2020-03-17 12:45:00|1048.1|1044.8|1048.5|1045.2|1048.5|1045.2|1046.7|1043.4|940
1584449400000|2020-03-17 12:50:00|1047.9|1044.6|1048.5|1045.2|1048.5|1045.2|1045.1|1041.8|353
1584449700000|2020-03-17 12:55:00|||||||||286
1584450000000|2020-03-17 13:00:00|||||||||413
1584450300000|2020-03-17 13:05:00|||||||||525
1584450600000|2020-03-17 13:10:00|||||||||354
1584450900000|2020-03-17 13:15:00|||||||||1424
1584451200000|2020-03-17 13:20:00|||||||||282
1584451800000|2020-03-17 13:30:00|1056.3|1053|1048.2|1044.9|1076.2|1072.9|1043.9|1040.6|8272
1584452100000|2020-03-17 13:35:00|1048.4|1045.1|1029.9|1026.6|1050.4|1047.1|1029.9|1026.6|4523
1584452400000|2020-03-17 13:40:00|1029.7|1026.4|1014.2|1010.9|1029.7|1026.4|1012.7|1009.4|5074
1584452700000|2020-03-17 13:45:00|1014.1|1010.8|1022|1018.7|1040.7|1037.4|1013.1|1009.8|4937
1584453000000|2020-03-17 13:50:00|1022.1|1018.8|1014.7|1011.4|1024.9|1021.6|1014.7|1011.4|5538
1584453300000|2020-03-17 13:55:00|1015.4|1012.1|1016.1|1012.8|1022.4|1019.1|1011.7|1008.4|4167
1584453600000|2020-03-17 14:00:00|1016.2|1012.9|1028.7|1025.4|1029.1|1025.8|1011.3|1008|5261
1584453900000|2020-03-17 14:05:00|1029.2|1025.9|1035.9|1032.6|1040.1|1036.8|1028.3|1025|10738
1584454200000|2020-03-17 14:10:00|1036|1032.7|1046.1|1042.8|1048.1|1044.8|1035.4|1032.1|4746
1584454500000|2020-03-17 14:15:00|1046.3|1043|1048.9|1045.6|1050.9|1047.6|1039|1035.7|4798
1584454800000|2020-03-17 14:20:00|1049|1045.7|1041.6|1038.3|1049.3|1046|1041.6|1038.3|2921
1584455100000|2020-03-17 14:25:00|1041.7|1038.4|1044.4|1041.1|1048.2|1044.9|1039.4|1036.1|3058
1584455400000|2020-03-17 14:30:00|1044.5|1041.2|1031.1|1027.8|1048.7|1045.4|1029.6|1026.3|3605
1584455700000|2020-03-17 14:35:00|1030.8|1027.5|1027.6|1024.3|1039.9|1036.6|1027.1|1023.8|6523
1584456000000|2020-03-17 14:40:00|1028.2|1024.9|1038.9|1035.6|1039.3|1036|1024.8|1021.5|3363
1584456300000|2020-03-17 14:45:00|1039.1|1035.8|1029.1|1025.8|1040.3|1037|1027.4|1024.1|4917
1584456600000|2020-03-17 14:50:00|1029.2|1025.9|1026.3|1023|1029.7|1026.4|1019.3|1016|5203
1584456900000|2020-03-17 14:55:00|1026.4|1023.1|1033|1029.7|1035.3|1032|1022.7|1019.4|5573
1584457200000|2020-03-17 15:00:00|1032.9|1029.6|1035.7|1032.4|1036.9|1033.6|1029.7|1026.4|3956
1584457500000|2020-03-17 15:05:00|1035.9|1032.6|1051|1047.7|1051.1|1047.8|1035.9|1032.6|3957
1584457800000|2020-03-17 15:10:00|1051.1|1047.8|1064.5|1061.2|1064.8|1061.5|1051|1047.7|3224
1584458100000|2020-03-17 15:15:00|1064.6|1061.3|1067.4|1064.1|1069.1|1065.8|1060.1|1056.8|3544
1584458400000|2020-03-17 15:20:00|1067.5|1064.2|1062.3|1059|1071.6|1068.3|1057.4|1054.1|4875
1584458700000|2020-03-17 15:25:00|1062|1058.7|1063.9|1060.6|1067.5|1064.2|1058.4|1055.1|2174
1584459000000|2020-03-17 15:30:00|1064|1060.7|1070.8|1067.5|1074.7|1071.4|1063.5|1060.2|3221
1584459300000|2020-03-17 15:35:00|1070.9|1067.6|1058.1|1054.8|1071|1067.7|1058|1054.7|2488
1584459600000|2020-03-17 15:40:00|1058|1054.7|1069.1|1065.8|1069.1|1065.8|1056.3|1053|2890
1584459900000|2020-03-17 15:45:00|1069.2|1065.9|1074|1070.7|1075.2|1071.9|1064.7|1061.4|4055
1584460200000|2020-03-17 15:50:00|1073.8|1070.5|1083.9|1080.6|1084.5|1081.2|1073|1069.7|4218
1584460500000|2020-03-17 15:55:00|1084.3|1081|1086.1|1082.8|1086.7|1083.4|1081.9|1078.6|3488
1584460800000|2020-03-17 16:00:00|1086.3|1083|1093.2|1089.9|1093.2|1089.9|1081.9|1078.6|4387
1584461100000|2020-03-17 16:05:00|1093|1089.7|1105.7|1102.4|1105.8|1102.5|1093|1089.7|3475
1584461400000|2020-03-17 16:10:00|1105.5|1102.2|1110.9|1107.6|1110.9|1107.6|1103.7|1100.4|2775
1584461700000|2020-03-17 16:15:00|1110.8|1107.5|1100.5|1097.2|1110.9|1107.6|1093.1|1089.8|3544
1584462000000|2020-03-17 16:20:00|1101.1|1097.8|1090.3|1087|1101.2|1097.9|1088.1|1084.8|3662
1584462300000|2020-03-17 16:25:00|1090.4|1087.1|1086|1082.7|1091.2|1087.9|1084.6|1081.3|4823
1584462600000|2020-03-17 16:30:00|1086.1|1082.8|1089.3|1086|1091.5|1088.2|1085.4|1082.1|4335
1584462900000|2020-03-17 16:35:00|1088.9|1085.6|1079.9|1076.6|1088.9|1085.6|1078.8|1075.5|2356
1584463200000|2020-03-17 16:40:00|1080|1076.7|1073.1|1069.8|1082.5|1079.2|1071.1|1067.8|3478
1584463500000|2020-03-17 16:45:00|1073.3|1070|1075.6|1072.3|1079.1|1075.8|1073.2|1069.9|2410
1584463800000|2020-03-17 16:50:00|1075.4|1072.1|1065.3|1062|1075.7|1072.4|1062.9|1059.6|3010
1584464100000|2020-03-17 16:55:00|1065.5|1062.2|1068.5|1065.2|1068.6|1065.3|1062.6|1059.3|2761
1584464400000|2020-03-17 17:00:00|1068.7|1065.4|1071.5|1068.2|1076.6|1073.3|1067.4|1064.1|3569
1584464700000|2020-03-17 17:05:00|1071.8|1068.5|1063|1059.7|1073.8|1070.5|1060.4|1057.1|2119
1584465000000|2020-03-17 17:10:00|1062.4|1059.1|1053.6|1050.3|1063.4|1060.1|1052.8|1049.5|2738
1584465300000|2020-03-17 17:15:00|1053.4|1050.1|1054.5|1051.2|1056.9|1053.6|1049.6|1046.3|1705
1584465600000|2020-03-17 17:20:00|1054.4|1051.1|1058.3|1055|1059.8|1056.5|1052.2|1048.9|2609
1584465900000|2020-03-17 17:25:00|1058.4|1055.1|1057.7|1054.4|1059|1055.7|1053.2|1049.9|2232
1584466200000|2020-03-17 17:30:00|1057.8|1054.5|1056.9|1053.6|1060.9|1057.6|1052.7|1049.4|3239
1584466500000|2020-03-17 17:35:00|1056.8|1053.5|1061.9|1058.6|1062|1058.7|1053.9|1050.6|3203
1584466800000|2020-03-17 17:40:00|1061.6|1058.3|1065.9|1062.6|1066.1|1062.8|1061.6|1058.3|1979
1584467100000|2020-03-17 17:45:00|1065.7|1062.4|1072.2|1068.9|1072.4|1069.1|1064.8|1061.5|1620
1584467400000|2020-03-17 17:50:00|1072.5|1069.2|1071.4|1068.1|1076.4|1073.1|1069|1065.7|2048
1584467700000|2020-03-17 17:55:00|1071.2|1067.9|1073.2|1069.9|1075.1|1071.8|1069.4|1066.1|1983
1584468000000|2020-03-17 18:00:00|1072.5|1069.2|1075.1|1071.8|1076.1|1072.8|1068.2|1064.9|5964
1584468300000|2020-03-17 18:05:00|1074.6|1071.3|1087|1083.7|1087.6|1084.3|1074.3|1071|2372
1584468600000|2020-03-17 18:10:00|1087.6|1084.3|1086.4|1083.1|1087.8|1084.5|1080.5|1077.2|1923
1584468900000|2020-03-17 18:15:00|1086.2|1082.9|1092.7|1089.4|1092.9|1089.6|1085|1081.7|2157
1584469200000|2020-03-17 18:20:00|1092.8|1089.5|1085.3|1082|1094|1090.7|1084.1|1080.8|1854
1584469500000|2020-03-17 18:25:00|1085.2|1081.9|1095|1091.7|1096.2|1092.9|1082.1|1078.8|2195
1584469800000|2020-03-17 18:30:00|1095.4|1092.1|1099.1|1095.8|1100.3|1097|1095.4|1092.1|3123
1584470100000|2020-03-17 18:35:00|1099.2|1095.9|1096.3|1093|1101.8|1098.5|1093.6|1090.3|3670
1584470400000|2020-03-17 18:40:00|1096.4|1093.1|1086.6|1083.3|1096.9|1093.6|1086.5|1083.2|2547
1584470700000|2020-03-17 18:45:00|1086.4|1083.1|1079.8|1076.5|1090|1086.7|1077.9|1074.6|2812
1584471000000|2020-03-17 18:50:00|1079.7|1076.4|1078.5|1075.2|1082.1|1078.8|1077|1073.7|3099
1584471300000|2020-03-17 18:55:00|1078.8|1075.5|1084.1|1080.8|1084.1|1080.8|1078|1074.7|3374
1584471600000|2020-03-17 19:00:00|1084.6|1081.3|1069|1065.7|1085.9|1082.6|1067|1063.7|3744
1584471900000|2020-03-17 19:05:00|1069.7|1066.4|1080.9|1077.6|1082.6|1079.3|1065.7|1062.4|2889
1584472200000|2020-03-17 19:10:00|1081.1|1077.8|1074.4|1071.1|1084.4|1081.1|1071.7|1068.4|4594
1584472500000|2020-03-17 19:15:00|1074.3|1071|1076|1072.7|1078.6|1075.3|1072.1|1068.8|1653
1584472800000|2020-03-17 19:20:00|1076.8|1073.5|1079.7|1076.4|1081.1|1077.8|1071|1067.7|2317
1584473100000|2020-03-17 19:25:00|1079.8|1076.5|1076.8|1073.5|1080.8|1077.5|1073.9|1070.6|1944
1584473400000|2020-03-17 19:30:00|1076.7|1073.4|1077.4|1074.1|1080.7|1077.4|1072.9|1069.6|2168
1584473700000|2020-03-17 19:35:00|1077.5|1074.2|1088.1|1084.8|1088.4|1085.1|1077.5|1074.2|3528
1584474000000|2020-03-17 19:40:00|1088.6|1085.3|1096.3|1093|1099.2|1095.9|1088.3|1085|4876
1584474300000|2020-03-17 19:45:00|1096.7|1093.4|1099.1|1095.8|1102.2|1098.9|1092.6|1089.3|8031
1584474600000|2020-03-17 19:50:00|1099.3|1096|1105.2|1101.9|1105.6|1102.3|1097.1|1093.8|9061
1584474900000|2020-03-17 19:55:00|1105.1|1101.8|1096.8|1093.5|1110.7|1107.4|1089.5|1086.2|20311
1584475200000|2020-03-17 20:00:00|1097.6|1094.3|1092.4|1089.1|1103.2|1099.9|1087.2|1083.9|10530
1584475500000|2020-03-17 20:05:00|1092.6|1089.3|1101.8|1098.5|1104.9|1101.6|1092.1|1088.8|4925
1584475800000|2020-03-17 20:10:00|1101.6|1098.3|1093|1089.2|1102.3|1099|1091.9|1088.6|2290
1584476100000|2020-03-17 20:15:00|1093.1|1089.3|1093|1089.2|1094.4|1090.6|1092.1|1088.3|0
1584476400000|2020-03-17 20:20:00|1093.1|1089.3|1093.9|1090.1|1095.3|1091.5|1093.1|1089.3|0
1584476700000|2020-03-17 20:25:00|1093.8|1090|1092.8|1089|1093.9|1090.1|1092.8|1089|0
1584477000000|2020-03-17 20:30:00|1092.1|1088.8|1089.5|1086.2|1093.2|1089.9|1088.4|1085.1|863
1584477300000|2020-03-17 20:35:00|1089.3|1086|1087|1083.7|1089.3|1086|1082.9|1079.6|1453
1584477600000|2020-03-17 20:40:00|1087.1|1083.8|1085.9|1082.6|1087.1|1083.8|1081.9|1078.6|767
1584477900000|2020-03-17 20:45:00|1085.8|1082.5|1079.1|1075.8|1087.5|1084.2|1078.8|1075.5|1131
1584478200000|2020-03-17 20:50:00|1079.2|1075.9|1082.3|1079|1082.5|1079.2|1078.9|1075.6|563
1584478500000|2020-03-17 20:55:00|1082.2|1078.9|1078.4|1074.6|1082.5|1079.2|1078.3|1074.5|444
1584478800000|2020-03-17 21:00:00|1078.9|1075.1|1080.6|1076.8|1080.8|1077|1078.9|1075.1|0
1584479100000|2020-03-17 21:05:00|1080.4|1076.6|1080|1076.2|1080.6|1076.8|1080|1076.2|0
1584479400000|2020-03-17 21:10:00|1079.9|1076.1|1078|1074.2|1080|1076.2|1078|1074.2|0
1584479700000|2020-03-17 21:15:00|1077.9|1074.1|1078.6|1074.8|1079|1075.2|1077.5|1073.7|0
1584480000000|2020-03-17 21:20:00|1078.8|1075|1078.8|1075|1079|1075.2|1078.2|1074.4|0
1584480300000|2020-03-17 21:25:00|1078.9|1075.1|1079.1|1075.3|1079.1|1075.3|1078.6|1074.8|0
1584480600000|2020-03-17 21:30:00|1079.2|1075.4|1078.6|1074.8|1079.2|1075.4|1078.4|1074.6|0
1584480900000|2020-03-17 21:35:00|1078.5|1074.7|1078.6|1074.8|1078.6|1074.8|1078.4|1074.6|0
1584481200000|2020-03-17 21:40:00|1078.4|1074.6|1078.5|1074.7|1078.9|1075.1|1078.4|1074.6|0
1584481500000|2020-03-17 21:45:00|1078.4|1074.6|1074.9|1071.1|1078.5|1074.7|1074.1|1070.3|0
1584481800000|2020-03-17 21:50:00|1075|1071.2|1075.9|1072.1|1076|1072.2|1073.5|1069.7|0
1584482100000|2020-03-17 21:55:00|1076|1072.2|1077.1|1073.3|1077.7|1073.9|1076|1072.2|0
1584482400000|2020-03-17 22:00:00|1076.8|1073|1074.5|1071.2|1080.8|1077.5|1073.9|1070.6|725
1584482700000|2020-03-17 22:05:00|1074.7|1071.4|1074.9|1071.6|1075.3|1072|1072.6|1069.3|436
1584483000000|2020-03-17 22:10:00|1074.6|1071.3|1071.6|1068.3|1075.2|1071.9|1068.7|1065.4|390
1584483300000|2020-03-17 22:15:00|1072|1068.7|1074.4|1071.1|1075.8|1072.5|1072|1068.7|942
1584483600000|2020-03-17 22:20:00|1074.8|1071.5|1068.2|1064.9|1074.8|1071.5|1066.8|1063.5|298
1584483900000|2020-03-17 22:25:00|1068.3|1065|1073.4|1070.1|1074.9|1071.6|1068.3|1065|183
1584484200000|2020-03-17 22:30:00|1073.3|1070|1072|1068.7|1076.7|1073.4|1069.9|1066.6|117
1584484500000|2020-03-17 22:35:00|1071.8|1068.5|1071|1067.7|1073.5|1070.2|1069|1065.7|63
1584484800000|2020-03-17 22:40:00|1070.9|1067.6|1066.6|1063.3|1072.1|1068.8|1065.7|1062.4|74
1584485100000|2020-03-17 22:45:00|1066.5|1063.2|1063|1059.7|1068.4|1065.1|1060.1|1056.8|171
1584485400000|2020-03-17 22:50:00|1062.9|1059.6|1066.2|1062.9|1066.7|1063.4|1061.9|1058.6|121
1584485700000|2020-03-17 22:55:00|1066.1|1062.8|1067.5|1064.2|1068.3|1065|1063.7|1060.4|168
1584486000000|2020-03-17 23:00:00|1067.4|1064.1|1065.4|1062.1|1068.2|1064.9|1065|1061.7|52
1584486300000|2020-03-17 23:05:00|1065.3|1062|1063.6|1060.3|1066.4|1063.1|1061.9|1058.6|174
1584486600000|2020-03-17 23:10:00|1063.5|1060.2|1064.9|1061.6|1066|1062.7|1058.9|1055.6|138
1584486900000|2020-03-17 23:15:00|1065.5|1062.2|1071.3|1068|1072.2|1068.9|1064.5|1061.2|60
1584487200000|2020-03-17 23:20:00|1071.2|1067.9|1066.4|1063.1|1071.2|1067.9|1066.1|1062.8|363
1584487500000|2020-03-17 23:25:00|1066.3|1063|1065.5|1062.2|1068.2|1064.9|1063.8|1060.5|248
1584487800000|2020-03-17 23:30:00|1065.6|1062.3|1063.3|1060|1068.4|1065.1|1063.1|1059.8|98
1584488100000|2020-03-17 23:35:00|1063|1059.7|1060.4|1057.1|1063.6|1060.3|1058.2|1054.9|67
1584488400000|2020-03-17 23:40:00|1060.1|1056.8|1060.5|1057.2|1062.6|1059.3|1059|1055.7|132
1584488700000|2020-03-17 23:45:00|1060.3|1057|1054.5|1051.2|1061.8|1058.5|1053.4|1050.1|160
1584489000000|2020-03-17 23:50:00|1054.4|1051.1|1053.1|1049.8|1055.8|1052.5|1050.2|1046.9|106
1584489300000|2020-03-17 23:55:00|1053|1049.7|1055.9|1052.6|1055.9|1052.6|1052.1|1048.8|89
1584489600000|2020-03-18 00:00:00|1056.1|1052.8|1061|1057.7|1061|1057.7|1053.6|1050.3|80
1584489900000|2020-03-18 00:05:00|1060.9|1057.6|1057.5|1054.2|1060.9|1057.6|1053.9|1050.6|102
1584490200000|2020-03-18 00:10:00|1057.6|1054.3|1057.3|1054|1059.7|1056.4|1057|1053.7|80
1584490500000|2020-03-18 00:15:00|1057.2|1053.9|1059.7|1056.4|1062.6|1059.3|1056|1052.7|198
1584490800000|2020-03-18 00:20:00|1059.6|1056.3|1057.7|1054.4|1062.4|1059.1|1056.3|1053|111
1584491100000|2020-03-18 00:25:00|1057.6|1054.3|1057.2|1053.9|1061.9|1058.6|1056.1|1052.8|67
1584491400000|2020-03-18 00:30:00|1057.3|1054|1055.5|1052.2|1059.4|1056.1|1055.5|1052.2|101
1584491700000|2020-03-18 00:35:00|1055.2|1051.9|1052.3|1049|1055.3|1052|1048.7|1045.4|253
1584492000000|2020-03-18 00:40:00|1052.2|1048.9|1051|1047.7|1053.1|1049.8|1049.3|1046|66
1584492300000|2020-03-18 00:45:00|1050.9|1047.6|1045.7|1042.4|1052|1048.7|1045.1|1041.8|178
1584492600000|2020-03-18 00:50:00|1045.8|1042.5|1042|1038.7|1046.1|1042.8|1042|1038.7|254
1584492900000|2020-03-18 00:55:00|1041.9|1038.6|1047.3|1044|1051.4|1048.1|1041.9|1038.6|88
1584493200000|2020-03-18 01:00:00|1046.9|1043.6|1047.4|1044.1|1050.2|1046.9|1044.8|1041.5|42
1584493500000|2020-03-18 01:05:00|1047.5|1044.2|1040.7|1037.4|1047.8|1044.5|1040.7|1037.4|73
1584493800000|2020-03-18 01:10:00|||||||||5
1584494100000|2020-03-18 01:15:00|1040.8|1037.5|1040.7|1037.4|1043.4|1040.1|1040.7|1037.4|211
1584494400000|2020-03-18 01:20:00|1042.6|1039.3|1040.7|1037.4|1043.3|1040|1040.7|1037.4|7
1584494700000|2020-03-18 01:25:00|1040.9|1037.6|1040.7|1037.4|1043.3|1040|1040.7|1037.4|35
1584495000000|2020-03-18 01:30:00|1035.6|1032.3|1045.8|1042.5|1046.7|1043.4|1035.6|1032.3|47
1584495300000|2020-03-18 01:35:00|1046.1|1042.8|1047.6|1044.3|1054.1|1050.8|1044.1|1040.8|80
1584495600000|2020-03-18 01:40:00|1047.7|1044.4|1044.4|1041.1|1048.7|1045.4|1043.8|1040.5|59
1584495900000|2020-03-18 01:45:00|1044.5|1041.2|1047.2|1043.9|1050|1046.7|1043.7|1040.4|64
1584496200000|2020-03-18 01:50:00|1047.3|1044|1048.4|1045.1|1050.5|1047.2|1047|1043.7|136
1584496500000|2020-03-18 01:55:00|1048.5|1045.2|1047|1043.7|1049.2|1045.9|1045.5|1042.2|36
1584496800000|2020-03-18 02:00:00|1047.1|1043.8|1044.4|1041.1|1048.8|1045.5|1043.9|1040.6|56
1584497100000|2020-03-18 02:05:00|1044.3|1041|1046.5|1043.2|1047.6|1044.3|1043.9|1040.6|103
1584497400000|2020-03-18 02:10:00|1046.4|1043.1|1047|1043.7|1047.5|1044.2|1043.4|1040.1|114
1584497700000|2020-03-18 02:15:00|1046.9|1043.6|1048.2|1044.9|1049.5|1046.2|1043.8|1040.5|105
1584498000000|2020-03-18 02:20:00|1048.1|1044.8|1048.4|1045.1|1049.5|1046.2|1047.1|1043.8|50
1584498300000|2020-03-18 02:25:00|1048.5|1045.2|1047.6|1044.3|1048.6|1045.3|1046.9|1043.6|22
1584498600000|2020-03-18 02:30:00|1047.8|1044.5|1055.4|1052.1|1057.1|1053.8|1047.8|1044.5|58
1584498900000|2020-03-18 02:35:00|1055.6|1052.3|1052.8|1049.5|1056.1|1052.8|1052.3|1049|15
1584499200000|2020-03-18 02:40:00|1052.9|1049.6|1058|1054.7|1058.5|1055.2|1052.9|1049.6|14
1584499500000|2020-03-18 02:45:00|1058.1|1054.8|1058.7|1055.4|1059|1055.7|1055.9|1052.6|24
1584499800000|2020-03-18 02:50:00|1058.6|1055.3|1063.8|1060.5|1064|1060.7|1056.9|1053.6|25
1584500100000|2020-03-18 02:55:00|1063.9|1060.6|1061.4|1058.1|1064.8|1061.5|1060.2|1056.9|82
1584500400000|2020-03-18 03:00:00|1061.5|1058.2|1055.8|1052.5|1062.2|1058.9|1055.8|1052.5|103
1584500700000|2020-03-18 03:05:00|1055.7|1052.4|1057.6|1054.3|1057.9|1054.6|1055.7|1052.4|18
1584501000000|2020-03-18 03:10:00|1057.9|1054.6|1059|1055.7|1060.2|1056.9|1057.7|1054.4|17
1584501300000|2020-03-18 03:15:00|1059.1|1055.8|1056.8|1053.5|1059.6|1056.3|1055|1051.7|27
1584501600000|2020-03-18 03:20:00|1057.1|1053.8|1051.2|1047.9|1057.3|1054|1049.7|1046.4|75
1584501900000|2020-03-18 03:25:00|1051.3|1048|1052|1048.7|1053.5|1050.2|1049.8|1046.5|23
1584502200000|2020-03-18 03:30:00|1052.1|1048.8|1048.3|1045|1052.9|1049.6|1047.9|1044.6|38
1584502500000|2020-03-18 03:35:00|1048.5|1045.2|1046.5|1043.2|1048.8|1045.5|1045.7|1042.4|96
1584502800000|2020-03-18 03:40:00|1046.4|1043.1|1047|1043.7|1049|1045.7|1045.9|1042.6|42
1584503100000|2020-03-18 03:45:00|1046.9|1043.6|1045|1041.7|1048.5|1045.2|1044.5|1041.2|23
1584503400000|2020-03-18 03:50:00|1045.2|1041.9|1045.1|1041.8|1046.4|1043.1|1043.7|1040.4|22
1584503700000|2020-03-18 03:55:00|1044.9|1041.6|1043.7|1040.4|1045.3|1042|1042.7|1039.4|30
1584504000000|2020-03-18 04:00:00|1043.8|1040.5|1044.7|1041.4|1046.1|1042.8|1036|1032.7|22
1584504300000|2020-03-18 04:05:00|1045.7|1042.4|1047.3|1044|1047.9|1044.6|1044.3|1041|34
1584504600000|2020-03-18 04:10:00|1047.5|1044.2|1048|1044.7|1049.3|1046|1047.3|1044|9
1584504900000|2020-03-18 04:15:00|1047.9|1044.6|1044.7|1041.4|1047.9|1044.6|1035.8|1032.5|69
1584505200000|2020-03-18 04:20:00|1044.6|1041.3|1045.7|1042.4|1047.3|1044|1043.8|1040.5|16
1584505500000|2020-03-18 04:25:00|1045.2|1041.9|1044.2|1040.9|1046.4|1043.1|1044.1|1040.8|11
1584505800000|2020-03-18 04:30:00|1044.3|1041|1046.6|1043.3|1046.7|1043.4|1044.2|1040.9|5
1584506100000|2020-03-18 04:35:00|1046.5|1043.2|1042.9|1039.6|1046.5|1043.2|1042.8|1039.5|5
1584506400000|2020-03-18 04:40:00|1043.1|1039.8|1035.6|1032.3|1043.3|1040|1035.6|1032.3|4
1584507000000|2020-03-18 04:50:00|1035.8|1032.5|1035.6|1032.3|1042.9|1039.6|1035.6|1032.3|10
1584507300000|2020-03-18 04:55:00|||||||||2
1584507600000|2020-03-18 05:00:00|||||||||1
1584508200000|2020-03-18 05:10:00|1037.2|1033.9|1036|1032.7|1037.2|1033.9|1036|1032.7|4
1584508500000|2020-03-18 05:15:00|1043|1039.7|1035.6|1032.3|1043|1039.7|1035.6|1032.3|1
1584510600000|2020-03-18 05:50:00|||||||||1
1584510900000|2020-03-18 05:55:00|||||||||2
1584511800000|2020-03-18 06:10:00|1042.5|1039.2|1042.5|1039.2|1042.5|1039.2|1042.5|1039.2|9
1584513000000|2020-03-18 06:30:00|||||||||6
1584513300000|2020-03-18 06:35:00|||||||||25
1584513600000|2020-03-18 06:40:00|||||||||25
1584514800000|2020-03-18 07:00:00|||||||||2
1584515100000|2020-03-18 07:05:00|||||||||1
1584516000000|2020-03-18 07:20:00|1042.6|1039.3|1042.6|1039.3|1042.6|1039.3|1042.6|1039.3|0
1584516600000|2020-03-18 07:30:00|||||||||1
1584517800000|2020-03-18 07:50:00|||||||||40
1584519600000|2020-03-18 08:20:00|||||||||25
1584519900000|2020-03-18 08:25:00|||||||||3
1584520200000|2020-03-18 08:30:00|||||||||4
1584520500000|2020-03-18 08:35:00|||||||||2
1584520800000|2020-03-18 08:40:00|||||||||4
1584524100000|2020-03-18 09:35:00|||||||||20
1584524400000|2020-03-18 09:40:00|||||||||43
1584524700000|2020-03-18 09:45:00|||||||||50
1584525000000|2020-03-18 09:50:00|||||||||61
1584525300000|2020-03-18 09:55:00|||||||||11
1584525900000|2020-03-18 10:05:00|||||||||36
1584526500000|2020-03-18 10:15:00|||||||||56
1584527100000|2020-03-18 10:25:00|||||||||5
1584527400000|2020-03-18 10:30:00|||||||||3
1584528300000|2020-03-18 10:45:00|||||||||7
1584528600000|2020-03-18 10:50:00|||||||||75
1584528900000|2020-03-18 10:55:00|||||||||80
1584529200000|2020-03-18 11:00:00|||||||||146
1584529500000|2020-03-18 11:05:00|||||||||22
1584529800000|2020-03-18 11:10:00|||||||||12
1584530100000|2020-03-18 11:15:00|||||||||8
1584530400000|2020-03-18 11:20:00|||||||||151
1584530700000|2020-03-18 11:25:00|||||||||10
1584531000000|2020-03-18 11:30:00|||||||||7
1584531300000|2020-03-18 11:35:00|||||||||3
1584532200000|2020-03-18 11:50:00|||||||||6
1584532800000|2020-03-18 12:00:00|||||||||5
1584533100000|2020-03-18 12:05:00|||||||||4
1584534600000|2020-03-18 12:30:00|||||||||80
1584535800000|2020-03-18 12:50:00|||||||||7
1584536400000|2020-03-18 13:00:00|||||||||9
1584536700000|2020-03-18 13:05:00|||||||||24
1584537300000|2020-03-18 13:15:00|||||||||2
1584537600000|2020-03-18 13:20:00|||||||||31
1584538200000|2020-03-18 13:30:00|1034.4|1031.1|1040.3|1037|1048.2|1044.9|1021.6|1018.3|5375
1584538500000|2020-03-18 13:35:00|1040|1036.7|1022.2|1018.9|1040.7|1037.4|1021.5|1018.2|4351
1584538800000|2020-03-18 13:40:00|1022.8|1019.5|1033.7|1030.4|1035.5|1032.2|1020.5|1017.2|3441
1584539100000|2020-03-18 13:45:00|1033.6|1030.3|1022.3|1019|1033.8|1030.5|1021.1|1017.8|3145
1584539400000|2020-03-18 13:50:00|1021.6|1018.3|1058.5|1055.2|1058.5|1055.2|1020.5|1017.2|4227
1584539700000|2020-03-18 13:55:00|1060.1|1056.8|1049.9|1046.6|1066.3|1063|1044.9|1041.6|3513
1584540000000|2020-03-18 14:00:00|1048.9|1045.6|1070.3|1067|1072.5|1069.2|1044.5|1041.2|2435
1584540300000|2020-03-18 14:05:00|1069.9|1066.6|1044.1|1040.8|1070.3|1067|1044.1|1040.8|2584
1584540600000|2020-03-18 14:10:00|1044.5|1041.2|1048.6|1045.3|1055.1|1051.8|1042.9|1039.6|2861
1584540900000|2020-03-18 14:15:00|1049.1|1045.8|1042.4|1039.1|1056.2|1052.9|1042.4|1039.1|2581
1584541200000|2020-03-18 14:20:00|1040.7|1037.4|1035.8|1032.5|1048.5|1045.2|1031.8|1028.5|1849
1584541500000|2020-03-18 14:25:00|1034.3|1031|1043.4|1040.1|1043.8|1040.5|1033.1|1029.8|3042
1584541800000|2020-03-18 14:30:00|1043.8|1040.5|1044.5|1041.2|1051.5|1048.2|1037.9|1034.6|2796
1584542100000|2020-03-18 14:35:00|1043.6|1040.3|1044.8|1041.5|1047.8|1044.5|1037.9|1034.6|1913
1584542400000|2020-03-18 14:40:00|1044.7|1041.4|1051.9|1048.6|1053.7|1050.4|1044.4|1041.1|1771
1584542700000|2020-03-18 14:45:00|1051.8|1048.5|1042.9|1039.6|1053.4|1050.1|1038.6|1035.3|1665
1584543000000|2020-03-18 14:50:00|1042.6|1039.3|1034.3|1031|1044.6|1041.3|1030.4|1027.1|1780
1584543300000|2020-03-18 14:55:00|1033.9|1030.6|1030.1|1026.8|1037|1033.7|1029.5|1026.2|1659
1584543600000|2020-03-18 15:00:00|1030.7|1027.4|1031.2|1027.9|1039.3|1036|1029.9|1026.6|1675
1584543900000|2020-03-18 15:05:00|1030.6|1027.3|1022.2|1018.9|1031|1027.7|1022.2|1018.9|2511
1584544200000|2020-03-18 15:10:00|1022.7|1019.4|1014.6|1011.3|1023.5|1020.2|1013.3|1010|2907
1584544500000|2020-03-18 15:15:00|1014.5|1011.2|1020.4|1017.1|1020.4|1017.1|1009.5|1006.2|4004
1584544800000|2020-03-18 15:20:00|1017.2|1013.9|1027.9|1024.6|1030.5|1027.2|1016.6|1013.3|1508
1584545100000|2020-03-18 15:25:00|1027.4|1024.1|1026.2|1022.9|1034.1|1030.8|1025.4|1022.1|1747
1584545400000|2020-03-18 15:30:00|1025.7|1022.4|1027.8|1024.5|1032.4|1029.1|1020|1016.7|1992
1584545700000|2020-03-18 15:35:00|1028.2|1024.9|1023.6|1020.3|1034.7|1031.4|1021.9|1018.6|1989
1584546000000|2020-03-18 15:40:00|1023.9|1020.6|1021.2|1017.9|1026.4|1023.1|1019.5|1016.2|1624
1584546300000|2020-03-18 15:45:00|1021|1017.7|1021.7|1018.4|1030.7|1027.4|1016.2|1012.9|2721
1584546600000|2020-03-18 15:50:00|1021.9|1018.6|1035.8|1032.5|1036.7|1033.4|1021.9|1018.6|2538
1584546900000|2020-03-18 15:55:00|1036.1|1032.8|1037.9|1034.6|1040.5|1037.2|1034.3|1031|1861
1584547200000|2020-03-18 16:00:00|1036.5|1033.2|1026.2|1022.9|1039.4|1036.1|1026.2|1022.9|1931
1584547500000|2020-03-18 16:05:00|1025.7|1022.4|1030.2|1026.9|1037.2|1033.9|1024|1020.7|1635
1584547800000|2020-03-18 16:10:00|1030.8|1027.5|1026|1022.7|1034.4|1031.1|1026|1022.7|2237
1584548100000|2020-03-18 16:15:00|1026.3|1023|1019|1015.7|1026.3|1023|1016.3|1013|2375
1584548400000|2020-03-18 16:20:00|1019.1|1015.8|1021|1017.7|1023.1|1019.8|1013.8|1010.5|2936
1584548700000|2020-03-18 16:25:00|1021.3|1018|1025.6|1022.3|1026.9|1023.6|1017.2|1013.9|3600
1584549000000|2020-03-18 16:30:00|1025.7|1022.4|1019.6|1016.3|1026.9|1023.6|1018.4|1015.1|3359
1584549300000|2020-03-18 16:35:00|1019.5|1016.2|1013.1|1009.8|1020|1016.7|1010.5|1007.2|2957
1584549600000|2020-03-18 16:40:00|1013.2|1009.9|1017.9|1014.6|1018.1|1014.8|1010.6|1007.3|2114
1584549900000|2020-03-18 16:45:00|1018.2|1014.9|1011.5|1008.2|1020.1|1016.8|1010.3|1007|1739
1584550200000|2020-03-18 16:50:00|1011.3|1008|1004.8|1001.5|1012.9|1009.6|1004.1|1000.8|2637
1584550500000|2020-03-18 16:55:00|1006.6|1003.3|1000.1|996.8|1007.4|1004.1|994.9|991.6|1885
1584551400000|2020-03-18 17:10:00|997.3|994|1006.2|1002.9|1010|1006.7|995.7|992.4|3296
1584551700000|2020-03-18 17:15:00|1006.7|1003.4|1006.9|1003.6|1013.1|1009.8|1000.7|997.4|2361
1584552000000|2020-03-18 17:20:00|1006.8|1003.5|999.7|996.4|1008.3|1005|998.7|995.4|1890
1584552300000|2020-03-18 17:25:00|999.8|996.5|987.7|984.4|1000.9|997.6|985.5|982.2|2058
1584552600000|2020-03-18 17:30:00|987.9|984.6|977.9|974.6|988.2|984.9|977|973.7|2596
1584552900000|2020-03-18 17:35:00|978.2|974.9|988.7|985.4|989.2|985.9|977.5|974.2|2763
1584553200000|2020-03-18 17:40:00|988.8|985.5|1001.5|998.2|1002.7|999.4|984.6|981.3|3784
1584553500000|2020-03-18 17:45:00|1001.4|998.1|1000.5|997.2|1003.4|1000.1|994|990.7|3254
1584553800000|2020-03-18 17:50:00|1000.9|997.6|989.3|986|1001.4|998.1|989.2|985.9|2212
1584554100000|2020-03-18 17:55:00|989.5|986.2|989.7|986.4|989.7|986.4|983.7|980.4|1955
1584554400000|2020-03-18 18:00:00|989.2|985.9|986.7|983.4|991.5|988.2|981.8|978.5|1963
1584554700000|2020-03-18 18:05:00|987.4|984.1|985.8|982.5|993.9|990.6|984.1|980.8|2126
1584555000000|2020-03-18 18:10:00|986.3|983|976|972.7|988|984.7|974.9|971.6|3044
1584555300000|2020-03-18 18:15:00|975.4|972.1|973.3|970|983.2|979.9|972.8|969.5|2006
1584555600000|2020-03-18 18:20:00|972.8|969.5|973.6|970.3|978.4|975.1|969.5|966.2|2075
1584555900000|2020-03-18 18:25:00|973.9|970.6|978.8|975.5|979.7|976.4|970.4|967.1|2435
1584556200000|2020-03-18 18:30:00|979.2|975.9|982.1|978.8|986.3|983|973.5|970.2|2545
1584556500000|2020-03-18 18:35:00|982.5|979.2|995.6|992.3|996.9|993.6|982.5|979.2|3945
1584556800000|2020-03-18 18:40:00|996.1|992.8|992.9|989.6|997.3|994|982.6|979.3|3845
1584557100000|2020-03-18 18:45:00|992.5|989.2|985.9|982.6|997|993.7|980|976.7|2508
1584557400000|2020-03-18 18:50:00|986.1|982.8|994.7|991.4|995.9|992.6|984.6|981.3|2089
1584557700000|2020-03-18 18:55:00|994.9|991.6|1006.4|1003.1|1007.2|1003.9|992.9|989.6|3799
1584558000000|2020-03-18 19:00:00|1006.6|1003.3|983.9|980.6|1008.1|1004.8|983.4|980.1|4664
1584558300000|2020-03-18 19:05:00|983.5|980.2|986.4|983.1|993.7|990.4|978.4|975.1|5082
1584558600000|2020-03-18 19:10:00|986.9|983.6|996.6|993.3|1000.9|997.6|986.9|983.6|4058
1584558900000|2020-03-18 19:15:00|996.4|993.1|994.3|991|999.2|995.9|988.6|985.3|2980
1584559200000|2020-03-18 19:20:00|994.1|990.8|983.1|979.8|994.4|991.1|983.1|979.8|2972
1584559500000|2020-03-18 19:25:00|982.5|979.2|973.4|970.1|986.2|982.9|973.4|970.1|3762
1584559800000|2020-03-18 19:30:00|973.3|970|976|972.7|987.1|983.8|972.8|969.5|2832
1584560100000|2020-03-18 19:35:00|976.1|972.8|968.9|965.6|976.1|972.8|967.1|963.8|3291
1584560400000|2020-03-18 19:40:00|969|965.7|981.4|978.1|984|980.7|968.9|965.6|6074
1584560700000|2020-03-18 19:45:00|981.2|977.9|985.4|982.1|985.8|982.5|974.9|971.6|5087
1584561000000|2020-03-18 19:50:00|986.2|982.9|979.3|976|986.6|983.3|971.6|968.3|13987
1584561300000|2020-03-18 19:55:00|979|975.7|1009.3|1006|1010.2|1006.9|974.9|971.6|26276
1584561600000|2020-03-18 20:00:00|1009.2|1005.9|998.1|994.8|1010.5|1007.2|989.9|986.6|6108
1584561900000|2020-03-18 20:05:00|998.2|994.9|1006.7|1003.4|1008.5|1005.2|997.6|994.3|2976
1584562200000|2020-03-18 20:10:00|1006.6|1003.3|1010.4|1006.6|1016.4|1013.1|1003.8|1000.5|4737
1584562500000|2020-03-18 20:15:00|1010.2|1006.4|1008.8|1005|1010.3|1006.5|1008.7|1004.9|5
1584562800000|2020-03-18 20:20:00|1008.7|1004.9|1008.5|1004.7|1008.9|1005.1|1008|1004.2|0
1584563100000|2020-03-18 20:25:00|1008.4|1004.6|1008.5|1004.7|1008.5|1004.7|1007.5|1003.7|0
1584563400000|2020-03-18 20:30:00|1008.3|1004.5|1010.3|1007|1010.9|1007.6|1007.1|1003.8|1376
1584563700000|2020-03-18 20:35:00|1010.2|1006.9|1012.4|1009.1|1012.5|1009.2|1009.7|1006.4|1246
1584564000000|2020-03-18 20:40:00|1012.3|1009|1012.1|1008.8|1012.5|1009.2|1010.2|1006.9|810
1584564300000|2020-03-18 20:45:00|1012.2|1008.9|1011.2|1007.9|1015|1011.7|1011.2|1007.9|742
1584564600000|2020-03-18 20:50:00|1011.3|1008|1011.2|1007.9|1011.7|1008.4|1009.7|1006.4|1067
1584564900000|2020-03-18 20:55:00|1011.5|1008.2|1016.8|1013|1016.9|1013.4|1011.5|1008.2|758
1584565200000|2020-03-18 21:00:00|1015.7|1011.9|1015|1011.2|1015.8|1012|1014.1|1010.3|0
1584565500000|2020-03-18 21:05:00|1014.9|1011.1|1013.8|1010|1015.1|1011.3|1013.6|1009.8|0
1584565800000|2020-03-18 21:10:00|1013.9|1010.1|1014.6|1010.8|1014.6|1010.8|1013.7|1009.9|0
1584566100000|2020-03-18 21:15:00|1014.5|1010.7|1012.5|1008.7|1014.5|1010.7|1012.5|1008.7|0
1584566400000|2020-03-18 21:20:00|1012.4|1008.6|1011.9|1008.1|1012.4|1008.6|1010.9|1007.1|0
1584566700000|2020-03-18 21:25:00|1012|1008.2|1012|1008.2|1012.4|1008.6|1011.4|1007.6|0
1584567000000|2020-03-18 21:30:00|1012.1|1008.3|1012.5|1008.7|1013|1009.2|1011.6|1007.8|0
1584567300000|2020-03-18 21:35:00|1012.6|1008.8|1012.8|1009|1013.1|1009.3|1012.1|1008.3|0
1584567600000|2020-03-18 21:40:00|1012.6|1008.8|1011.9|1008.1|1012.8|1009|1011.9|1008.1|0
1584567900000|2020-03-18 21:45:00|1011.7|1007.9|1011|1007.2|1011.9|1008.1|1010.7|1006.9|0
1584568200000|2020-03-18 21:50:00|1011.1|1007.3|1011.8|1008|1011.9|1008.1|1010.8|1007|0
1584568500000|2020-03-18 21:55:00|1011.9|1008.1|1013.3|1009.5|1013.3|1009.5|1011.9|1008.1|0
1584568800000|2020-03-18 22:00:00|1014.3|1011|1007.2|1003.9|1014.5|1011.2|1004.8|1001.5|500
1584569100000|2020-03-18 22:05:00|1007.1|1003.8|1003.3|1000|1007.8|1004.5|1002.7|999.4|566
1584569400000|2020-03-18 22:10:00|1003.2|999.9|1004.5|1001.2|1007.1|1003.8|1001.7|998.4|298
1584569700000|2020-03-18 22:15:00|1004.3|1001|1009.1|1005.8|1009.2|1005.9|1002.1|998.8|470
1584570000000|2020-03-18 22:20:00|1009.2|1005.9|1007.9|1004.6|1011.1|1007.8|1004.3|1001|272
1584570300000|2020-03-18 22:25:00|1007.5|1004.2|1002.1|998.8|1010|1006.7|1002|998.7|304
1584570600000|2020-03-18 22:30:00|1002.2|998.9|1002.3|999|1003.7|1000.4|1000.9|997.6|165
1584570900000|2020-03-18 22:35:00|1002.2|998.9|1006.8|1003.5|1006.8|1003.5|1000.5|997.2|127
1584571200000|2020-03-18 22:40:00|1006.9|1003.6|1007.3|1004|1009.4|1006.1|1004.5|1001.2|114
1584571500000|2020-03-18 22:45:00|1007.4|1004.1|1015.3|1012|1016.3|1013|1003.5|1000.2|331
1584571800000|2020-03-18 22:50:00|1015.5|1012.2|1019.1|1015.8|1021.2|1017.9|1012.2|1008.9|908
1584572100000|2020-03-18 22:55:00|1019.3|1016|1025.1|1021.8|1032.9|1029.6|1016.2|1012.9|887
1584572400000|2020-03-18 23:00:00|1024.7|1021.4|1022.4|1019.1|1026.8|1023.5|1017.9|1014.6|630
1584572700000|2020-03-18 23:05:00|1022.5|1019.2|1014.8|1011.5|1022.7|1019.4|1014.2|1010.9|348
1584573000000|2020-03-18 23:10:00|1014.5|1011.2|1018.5|1015.2|1023.3|1020|1014.2|1010.9|554
1584573300000|2020-03-18 23:15:00|1018.6|1015.3|1023.7|1020.4|1025.7|1022.4|1017.7|1014.4|385
1584573600000|2020-03-18 23:20:00|1023.9|1020.6|1026|1022.7|1027.7|1024.4|1022|1018.7|150
1584573900000|2020-03-18 23:25:00|1026.5|1023.2|1030.4|1027.1|1031.8|1028.5|1026|1022.7|546
1584574200000|2020-03-18 23:30:00|1030.6|1027.3|1035.4|1032.1|1036|1032.7|1029.3|1026|301
1584574500000|2020-03-18 23:35:00|1034|1030.7|1037.7|1034.4|1038.9|1035.6|1033.7|1030.4|237
1584574800000|2020-03-18 23:40:00|1037.5|1034.2|1039.4|1036.1|1039.6|1036.3|1035.1|1031.8|329
1584575100000|2020-03-18 23:45:00|1039.3|1036|1040.6|1037.3|1041.7|1038.4|1035.1|1031.8|427
1584575400000|2020-03-18 23:50:00|1041|1037.7|1041.7|1038.4|1042.7|1039.4|1040.8|1037.5|252
1584575700000|2020-03-18 23:55:00|1041.8|1038.5|1033.8|1030.5|1042.9|1039.6|1033.7|1030.4|223
1584576000000|2020-03-19 00:00:00|1033.9|1030.6|1037.4|1034.1|1039.6|1036.3|1033.9|1030.6|252
1584576300000|2020-03-19 00:05:00|1037.6|1034.3|1035.3|1032|1040.1|1036.8|1033.9|1030.6|292
1584576600000|2020-03-19 00:10:00|1035.2|1031.9|1030.9|1027.6|1036|1032.7|1030.1|1026.8|161
1584576900000|2020-03-19 00:15:00|1030.7|1027.4|1033.1|1029.8|1034.9|1031.6|1029.7|1026.4|144
1584577200000|2020-03-19 00:20:00|1033|1029.7|1029.9|1026.6|1033|1029.7|1027.9|1024.6|188
1584577500000|2020-03-19 00:25:00|1029.8|1026.5|1033.7|1030.4|1034.2|1030.9|1029.7|1026.4|126
1584577800000|2020-03-19 00:30:00|1033.6|1030.3|1032.8|1029.5|1034|1030.7|1030|1026.7|84
1584578100000|2020-03-19 00:35:00|1032.7|1029.4|1034|1030.7|1035.8|1032.5|1030.4|1027.1|414
1584578400000|2020-03-19 00:40:00|1034.1|1030.8|1031.9|1028.6|1034.3|1031|1031.2|1027.9|72
1584578700000|2020-03-19 00:45:00|1032|1028.7|1032.2|1028.9|1034.1|1030.8|1028.5|1025.2|325
1584579000000|2020-03-19 00:50:00|1032.3|1029|1026.6|1023.3|1032.6|1029.3|1025.5|1022.2|239
1584579300000|2020-03-19 00:55:00|1026.8|1023.5|1024.5|1021.2|1027.1|1023.8|1022|1018.7|449
1584579600000|2020-03-19 01:00:00|1024.4|1021.1|1022.6|1019.3|1026.5|1023.2|1022.4|1019.1|162
1584579900000|2020-03-19 01:05:00|1022.5|1019.2|1017|1013.7|1024.2|1020.9|1016.9|1013.6|261
1584580200000|2020-03-19 01:10:00|1017.3|1014|1024|1020.7|1025|1021.7|1017.3|1014|158
1584580500000|2020-03-19 01:15:00|1023.8|1020.5|1022.3|1019|1026.6|1023.3|1019.7|1016.4|218
1584580800000|2020-03-19 01:20:00|1022|1018.7|1023.7|1020.4|1027|1023.7|1021.6|1018.3|344
1584581100000|2020-03-19 01:25:00|1023.8|1020.5|1029.8|1026.5|1030.9|1027.6|1022.1|1018.8|554
1584581400000|2020-03-19 01:30:00|1029.9|1026.6|1020.4|1017.1|1030.4|1027.1|1020.1|1016.8|475
1584581700000|2020-03-19 01:35:00|1020.5|1017.2|1015.8|1012.5|1023.4|1020.1|1014.9|1011.6|168
1584582000000|2020-03-19 01:40:00|1015.2|1011.9|1013.2|1009.9|1016.4|1013.1|1013.2|1009.9|155
1584582300000|2020-03-19 01:45:00|1013.3|1010|1014.2|1010.9|1015.6|1012.3|1011.7|1008.4|159
1584582600000|2020-03-19 01:50:00|1014.7|1011.4|1011.8|1008.5|1015.9|1012.6|1011.1|1007.8|103
1584582900000|2020-03-19 01:55:00|1011.7|1008.4|1009.8|1006.5|1013.2|1009.9|1009.3|1006|94
1584583200000|2020-03-19 02:00:00|1009.9|1006.6|1001.2|997.9|1010.2|1006.9|1001.1|997.8|305
1584583500000|2020-03-19 02:05:00|1001.1|997.8|1000.4|997.1|1005.2|1001.9|999.5|996.2|381
1584583800000|2020-03-19 02:10:00|1000.2|996.9|997.7|994.4|1000.8|997.5|992.5|989.2|506
1584584100000|2020-03-19 02:15:00|997.6|994.3|993.9|990.6|1000.5|997.2|993.4|990.1|178
1584584400000|2020-03-19 02:20:00|994|990.7|987.7|984.4|995.4|992.1|987.7|984.4|341
1584584700000|2020-03-19 02:25:00|986.9|983.6|986.8|983.5|991|987.7|984.5|981.2|234
1584585000000|2020-03-19 02:30:00|986.9|983.6|976.6|973.3|986.9|983.6|976.6|973.3|328
1584585300000|2020-03-19 02:35:00|976.5|973.2|980.9|977.6|984.4|981.1|973.8|970.5|422
1584585600000|2020-03-19 02:40:00|980.6|977.3|986.3|983|986.5|983.2|978.2|974.9|166
1584585900000|2020-03-19 02:45:00|985.7|982.4|976.6|973.3|988.3|985|972.4|969.1|341
1584586200000|2020-03-19 02:50:00|976.5|973.2|970.9|967.6|980.5|977.2|969.6|966.3|302
1584586500000|2020-03-19 02:55:00|971.1|967.8|967.2|963.9|972.9|969.6|967.2|963.9|186
1584586800000|2020-03-19 03:00:00|966.9|963.6|961.3|958|967.9|964.6|961.3|958|356
1584587100000|2020-03-19 03:05:00|961.2|957.9|964.1|960.8|965.2|961.9|959.6|956.3|438
1584587400000|2020-03-19 03:10:00|964.4|961.1|966.5|963.2|971.3|968|962.5|959.2|207
1584587700000|2020-03-19 03:15:00|966.8|963.5|969.5|966.2|971|967.7|966.7|963.4|124
1584588000000|2020-03-19 03:20:00|969.4|966.1|970|966.7|974.7|971.4|969.1|965.8|201
1584588300000|2020-03-19 03:25:00|969.6|966.3|968.7|965.4|973.2|969.9|962.3|959|338
1584588600000|2020-03-19 03:30:00|968.4|965.1|967.4|964.1|976|972.7|966.5|963.2|422
1584588900000|2020-03-19 03:35:00|967.3|964|972|968.7|974.9|971.6|966.8|963.5|107
1584589200000|2020-03-19 03:40:00|972.2|968.9|973.5|970.2|980.9|977.6|971.9|968.6|286
1584589500000|2020-03-19 03:45:00|973.4|970.1|964.1|960.8|976.9|973.6|962.7|959.4|206
1584589800000|2020-03-19 03:50:00|964|960.7|964.2|960.9|968.4|965.1|963.4|960.1|87
1584590100000|2020-03-19 03:55:00|964.3|961|960.5|957.2|964.6|961.3|959|955.7|112
1584590400000|2020-03-19 04:00:00|960.3|957|957.6|954.3|966|962.7|957|953.7|250
1584590700000|2020-03-19 04:05:00|957.8|954.5|963.3|960|963.9|960.6|956.3|953|181
1584591000000|2020-03-19 04:10:00|963.5|960.2|963.8|960.5|966.6|963.3|959.6|956.3|66
1584591300000|2020-03-19 04:15:00|963.6|960.3|961.6|958.3|968|964.7|959.6|956.3|196
1584591600000|2020-03-19 04:20:00|961.7|958.4|964.8|961.5|967.9|964.6|958.9|955.6|179
1584591900000|2020-03-19 04:25:00|965.5|962.2|968|964.7|970.3|967|963|959.7|126
1584592200000|2020-03-19 04:30:00|968.1|964.8|971|967.7|971.6|968.3|966.9|963.6|224
1584592500000|2020-03-19 04:35:00|970.9|967.6|970.3|967|971.3|968|968|964.7|65
1584592800000|2020-03-19 04:40:00|970.5|967.2|962.4|959.1|970.6|967.3|962.1|958.8|190
1584593100000|2020-03-19 04:45:00|962.8|959.5|968.1|964.8|969|965.7|962.7|959.4|67
1584593400000|2020-03-19 04:50:00|968.2|964.9|969.6|966.3|973|969.7|967.6|964.3|103
1584593700000|2020-03-19 04:55:00|969.4|966.1|964.2|960.9|970.4|967.1|963.7|960.4|107
1584594000000|2020-03-19 05:00:00|964.9|961.6|967.1|963.8|969|965.7|964.7|961.4|94
1584594300000|2020-03-19 05:05:00|967.2|963.9|969.4|966.1|971.8|968.5|965|961.7|94
1584594600000|2020-03-19 05:10:00|969.8|966.5|971.7|968.4|971.7|968.4|967.7|964.4|41
1584594900000|2020-03-19 05:15:00|973.4|970.1|972.6|969.3|977.2|973.9|971.3|968|174
1584595200000|2020-03-19 05:20:00|972.5|969.2|972.7|969.4|972.8|969.5|968|964.7|83
1584595500000|2020-03-19 05:25:00|972.8|969.5|970.3|967|973.6|970.3|968.6|965.3|69
1584595800000|2020-03-19 05:30:00|970.5|967.2|970|966.7|971|967.7|966.6|963.3|102
1584596100000|2020-03-19 05:35:00|970.1|966.8|971.4|968.1|972.8|969.5|968.9|965.6|108
1584596400000|2020-03-19 05:40:00|971.5|968.2|979.8|976.5|979.9|976.6|971.2|967.9|174
1584596700000|2020-03-19 05:45:00|980.2|976.9|974.9|971.6|981.9|978.6|974.9|971.6|114
1584597000000|2020-03-19 05:50:00|975|971.7|975.8|972.5|980.1|976.8|973.7|970.4|92
1584597300000|2020-03-19 05:55:00|975.9|972.6|976.7|973.4|980.4|977.1|975.4|972.1|79
1584597600000|2020-03-19 06:00:00|976.8|973.5|986|982.7|986.3|983|976.8|973.5|231
1584597900000|2020-03-19 06:05:00|986.1|982.8|984.6|981.3|990.1|986.8|984.6|981.3|200
1584598200000|2020-03-19 06:10:00|984.5|981.2|984.6|981.3|984.7|981.4|979.5|976.2|211
1584598500000|2020-03-19 06:15:00|984.4|981.1|989|985.7|991.5|988.2|983.2|979.9|388
1584598800000|2020-03-19 06:20:00|989.3|986|989.6|986.3|993.2|989.9|988.3|985|95
1584599100000|2020-03-19 06:25:00|989.7|986.4|987.5|984.2|990.2|986.9|983.2|979.9|75
1584599400000|2020-03-19 06:30:00|987.8|984.5|987.5|984.2|987.8|984.5|983.1|979.8|33
1584599700000|2020-03-19 06:35:00|987.4|984.1|990.4|987.1|991.5|988.2|984.9|981.6|126
1584600000000|2020-03-19 06:40:00|990.5|987.2|989.7|986.4|992.1|988.8|985.5|982.2|144
1584600300000|2020-03-19 06:45:00|989.5|986.2|990.1|986.8|991.5|988.2|986.7|983.4|85
1584600600000|2020-03-19 06:50:00|990.2|986.9|994.9|991.6|997.5|994.2|989.7|986.4|138
1584600900000|2020-03-19 06:55:00|995.7|992.4|993.6|990.3|1000.7|997.4|993.6|990.3|250
1584601200000|2020-03-19 07:00:00|993.7|990.4|998|994.7|999.5|996.2|993.2|989.9|148
1584601500000|2020-03-19 07:05:00|997.9|994.6|994.9|991.6|997.9|994.6|990.4|987.1|171
1584601800000|2020-03-19 07:10:00|994.8|991.5|993|989.7|995|991.7|990.1|986.8|143
1584602100000|2020-03-19 07:15:00|993.2|989.9|997.4|994.1|1000.5|997.2|993.2|989.9|195
1584602400000|2020-03-19 07:20:00|997.5|994.2|998.9|995.6|1000|996.7|995.5|992.2|124
1584602700000|2020-03-19 07:25:00|998.8|995.5|1005.7|1002.4|1006.5|1003.2|998|994.7|232
1584603000000|2020-03-19 07:30:00|1005.8|1002.5|1001.6|998.3|1007.8|1004.5|998.9|995.6|288
1584603300000|2020-03-19 07:35:00|1001.7|998.4|1005.5|1002.2|1006.4|1003.1|1001.1|997.8|145
1584603600000|2020-03-19 07:40:00|1005.7|1002.4|1000.3|997|1005.7|1002.4|998.5|995.2|235
1584603900000|2020-03-19 07:45:00|1000.2|996.9|997.2|993.9|1000.6|997.3|994.1|990.8|300
1584604200000|2020-03-19 07:50:00|997.3|994|987.8|984.5|997.4|994.1|985.8|982.5|257
1584604500000|2020-03-19 07:55:00|987.9|984.6|990.4|987.1|991|987.7|985.7|982.4|294
1584604800000|2020-03-19 08:00:00|990.6|987.3|996.9|993.6|1000.2|996.9|987.3|984|486
1584605100000|2020-03-19 08:05:00|996.8|993.5|991.5|988.2|996.9|993.6|988.1|984.8|354
1584605400000|2020-03-19 08:10:00|991.4|988.1|990.6|987.3|998.2|994.9|990.2|986.9|182
1584605700000|2020-03-19 08:15:00|990.7|987.4|1001.6|998.3|1002.1|998.8|989.7|986.4|284
1584606000000|2020-03-19 08:20:00|1001.7|998.4|1003.9|1000.6|1006.4|1003.1|999.2|995.9|414
1584606300000|2020-03-19 08:25:00|1004.3|1001|1008.3|1005|1008.7|1005.4|1001.9|998.6|151
1584606600000|2020-03-19 08:30:00|1008.5|1005.2|1011.1|1007.8|1013.9|1010.6|1006.1|1002.8|288
1584606900000|2020-03-19 08:35:00|1011.2|1007.9|1009.1|1005.8|1012.8|1009.5|1008.4|1005.1|156
1584607200000|2020-03-19 08:40:00|1009.4|1006.1|1008.2|1004.9|1009.7|1006.4|1004.9|1001.6|190
1584607500000|2020-03-19 08:45:00|1008.3|1005|1003.1|999.8|1008.3|1005|1001.3|998|312
1584607800000|2020-03-19 08:50:00|1003.3|1000|1004.9|1001.6|1007.2|1003.9|1001.8|998.5|225
1584608100000|2020-03-19 08:55:00|1004.8|1001.5|1012.3|1009|1014.3|1011|1004.8|1001.5|616
1584608400000|2020-03-19 09:00:00|1012.4|1009.1|1008.5|1005.2|1015.5|1012.2|1005.1|1001.8|365
1584608700000|2020-03-19 09:05:00|1008.6|1005.3|1012.7|1009.4|1013.3|1010|1006.8|1003.5|281
1584609000000|2020-03-19 09:10:00|1012.1|1008.8|1013.1|1009.8|1014.9|1011.6|1009|1005.7|386
1584609300000|2020-03-19 09:15:00|1012.9|1009.6|1011.5|1008.2|1014.8|1011.5|1008.8|1005.5|169
1584609600000|2020-03-19 09:20:00|1011.3|1008|1007.8|1004.5|1014.3|1011|1007.8|1004.5|275
1584609900000|2020-03-19 09:25:00|1007.7|1004.4|1001.9|998.6|1008.5|1005.2|1000.6|997.3|259
1584610200000|2020-03-19 09:30:00|1002.3|999|1005.2|1001.9|1007.1|1003.8|999.5|996.2|562
1584610500000|2020-03-19 09:35:00|1005.6|1002.3|1006.6|1003.3|1007.1|1003.8|1003.1|999.8|202
1584610800000|2020-03-19 09:40:00|1006.8|1003.5|1008.4|1005.1|1008.9|1005.6|1001.8|998.5|274
1584611100000|2020-03-19 09:45:00|1008.3|1005|1004|1000.7|1009.4|1006.1|1003.9|1000.6|510
1584611400000|2020-03-19 09:50:00|1004.5|1001.2|1004.4|1001.1|1008.6|1005.3|1003.4|1000.1|106
1584611700000|2020-03-19 09:55:00|1004.2|1000.9|1003.1|999.8|1007.3|1004|1003|999.7|134
1584612000000|2020-03-19 10:00:00|1002.3|999|1000.8|997.5|1002.7|999.4|999.2|995.9|199
1584612300000|2020-03-19 10:05:00|1000.7|997.4|995.6|992.3|1001.4|998.1|995.2|991.9|483
1584612600000|2020-03-19 10:10:00|995.2|991.9|993.5|990.2|998|994.7|993.3|990|367
1584612900000|2020-03-19 10:15:00|993.2|989.9|993.8|990.5|994.4|991.1|991.9|988.6|254
1584613200000|2020-03-19 10:20:00|993.7|990.4|994.5|991.2|996.7|993.4|993|989.7|242
1584613500000|2020-03-19 10:25:00|994.4|991.1|997.6|994.3|997.7|994.4|994.2|990.9|98
1584613800000|2020-03-19 10:30:00|997.7|994.4|998.6|995.3|1000.4|997.1|997.4|994.1|135
1584614100000|2020-03-19 10:35:00|998.3|995|996.4|993.1|1000.4|997.1|995.8|992.5|189
1584614400000|2020-03-19 10:40:00|996.5|993.2|999|995.7|1002.3|999|995.6|992.3|176
1584614700000|2020-03-19 10:45:00|999.1|995.8|997.9|994.6|999.5|996.2|996.5|993.2|181
1584615000000|2020-03-19 10:50:00|997.5|994.2|995.3|992|999.1|995.8|995.3|992|178
1584615300000|2020-03-19 10:55:00|995.4|992.1|997.8|994.5|997.8|994.5|995.4|992.1|136
1584615600000|2020-03-19 11:00:00|997.9|994.6|1004|1000.7|1004.3|1001|997.4|994.1|230
1584615900000|2020-03-19 11:05:00|1004.5|1001.2|1001.4|998.1|1004.7|1001.4|1000.8|997.5|389
1584616200000|2020-03-19 11:10:00|1001.5|998.2|1000.7|997.4|1003.6|1000.3|999.7|996.4|108
1584616500000|2020-03-19 11:15:00|1000.9|997.6|999.6|996.3|1003.1|999.8|999.2|995.9|95
1584616800000|2020-03-19 11:20:00|1000|996.7|998.2|994.9|1000.4|997.1|997.6|994.3|160
1584617100000|2020-03-19 11:25:00|998.1|994.8|996.3|993|1000.7|997.4|996.3|993|236
1584617400000|2020-03-19 11:30:00|995.8|992.5|993.4|990.1|996.8|993.5|992.5|989.2|152
1584617700000|2020-03-19 11:35:00|993.8|990.5|987.7|984.4|994.5|991.2|987.6|984.3|462
1584618000000|2020-03-19 11:40:00|987.6|984.3|985.4|982.1|988.7|985.4|984.5|981.2|803
1584618300000|2020-03-19 11:45:00|985.3|982|991.8|988.5|992.1|988.8|983.2|979.9|604
1584618600000|2020-03-19 11:50:00|991.7|988.4|987.2|983.9|994.2|990.9|986.7|983.4|596
1584618900000|2020-03-19 11:55:00|987.3|984|983.4|980.1|988.3|985|983.4|980.1|430
1584619200000|2020-03-19 12:00:00|983.5|980.2|987|983.7|988.8|985.5|983.4|980.1|337
1584619500000|2020-03-19 12:05:00|986.7|983.4|986.2|982.9|987.3|984|984.4|981.1|321
1584619800000|2020-03-19 12:10:00|986.6|983.3|983.6|980.3|987.8|984.5|982.1|978.8|426
1584620100000|2020-03-19 12:15:00|983.7|980.4|980.8|977.5|983.7|980.4|979.2|975.9|535
1584620400000|2020-03-19 12:20:00|980.9|977.6|979.4|976.1|981.3|978|978|974.7|570
1584620700000|2020-03-19 12:25:00|979.3|976|979.1|975.8|980.3|977|977.5|974.2|281
1584621000000|2020-03-19 12:30:00|979|975.7|982.5|979.2|984|980.7|978.6|975.3|331
1584621300000|2020-03-19 12:35:00|982.6|979.3|988.3|985|990.2|986.9|982.5|979.2|650
1584621600000|2020-03-19 12:40:00|988|984.7|994.1|990.8|994.1|990.8|986.8|983.5|898
1584621900000|2020-03-19 12:45:00|994|990.7|997.3|994|999.8|996.5|992.9|989.6|997
1584622200000|2020-03-19 12:50:00|997.2|993.9|997|993.7|999|995.7|996.3|993|437
1584622500000|2020-03-19 12:55:00|997.1|993.8|1001.4|998.1|1001.4|998.1|995.4|992.1|927
1584622800000|2020-03-19 13:00:00|1001.5|998.2|1000.4|997.1|1003.2|999.9|998.8|995.5|918
1584623100000|2020-03-19 13:05:00|1000.3|997|998.4|995.1|1000.3|997|996.6|993.3|990
1584623400000|2020-03-19 13:10:00|998.5|995.2|1001.7|998.4|1002.5|999.2|998.4|995.1|775
1584623700000|2020-03-19 13:15:00|1001|997.7|1000.4|997.1|1002.8|999.5|998.8|995.5|767
1584624000000|2020-03-19 13:20:00|1000.5|997.2|995.9|992.6|1000.5|997.2|995.7|992.4|570
1584624300000|2020-03-19 13:25:00|996|992.7|999.8|996.5|1000.5|997.2|993.8|990.5|1002
1584624600000|2020-03-19 13:30:00|999|995.7|978.5|975.2|999.5|996.2|976.6|973.3|5085
1584624900000|2020-03-19 13:35:00|978.3|975|968.5|965.2|980.5|977.2|968|964.7|2741
1584625200000|2020-03-19 13:40:00|969.6|966.3|966.1|962.8|969.8|966.5|960|956.7|5207
1584625500000|2020-03-19 13:45:00|966.7|963.4|975.6|972.3|976.4|973.1|964.4|961.1|4057
1584625800000|2020-03-19 13:50:00|975.7|972.4|989.3|986|989.8|986.5|974.8|971.5|3928
1584626100000|2020-03-19 13:55:00|989.2|985.9|1004.5|1001.2|1006.3|1003|986.9|983.6|3886
1584626400000|2020-03-19 14:00:00|1004.7|1001.4|1004.4|1001.1|1016.2|1012.9|999.3|996|4833
1584626700000|2020-03-19 14:05:00|1004.3|1001|1024.9|1021.6|1024.9|1021.6|1004.1|1000.8|3846
1584627000000|2020-03-19 14:10:00|1024.8|1021.5|1036.3|1033|1036.5|1033.2|1014.9|1011.6|4186
1584627300000|2020-03-19 14:15:00|1036.4|1033.1|1021.5|1018.2|1045.8|1042.5|1021|1017.7|5054
1584627600000|2020-03-19 14:20:00|1022|1018.7|1015.3|1012|1025.3|1022|1007.4|1004.1|3923
1584627900000|2020-03-19 14:25:00|1015.2|1011.9|1028.6|1025.3|1029.3|1026|1014.1|1010.8|2212
1584628200000|2020-03-19 14:30:00|1028.5|1025.2|1030.7|1027.4|1034.8|1031.5|1024|1020.7|2519
1584628500000|2020-03-19 14:35:00|1030.8|1027.5|1013.8|1010.5|1031.4|1028.1|1012.7|1009.4|2394
1584628800000|2020-03-19 14:40:00|1013.7|1010.4|1013.4|1010.1|1018.6|1015.3|1009.5|1006.2|1520
1584629100000|2020-03-19 14:45:00|1013.2|1009.9|1010.9|1007.6|1018.4|1015.1|1009.2|1005.9|2242
1584629400000|2020-03-19 14:50:00|1010.7|1007.4|1017.1|1013.8|1017.1|1013.8|1008.4|1005.1|1732
1584629700000|2020-03-19 14:55:00|1017.2|1013.9|1016.5|1013.2|1027.2|1023.9|1013.2|1009.9|2087
1584630000000|2020-03-19 15:00:00|1016.7|1013.4|1017.5|1014.2|1024.7|1021.4|1016.1|1012.8|1752
1584630300000|2020-03-19 15:05:00|1018.3|1015|1020.8|1017.5|1022.3|1019|1012.8|1009.5|2103
1584630600000|2020-03-19 15:10:00|1020.6|1017.3|1031.2|1027.9|1031.9|1028.6|1018.8|1015.5|2914
1584630900000|2020-03-19 15:15:00|1031.7|1028.4|1030|1026.7|1033.8|1030.5|1027.8|1024.5|1803
1584631200000|2020-03-19 15:20:00|1030.2|1026.9|1035.3|1032|1036.5|1033.2|1030.2|1026.9|2839
1584631500000|2020-03-19 15:25:00|1034.7|1031.4|1051.1|1047.8|1051.9|1048.6|1034.7|1031.4|3819
1584631800000|2020-03-19 15:30:00|1051|1047.7|1045.5|1042.2|1051.1|1047.8|1038.9|1035.6|2898
1584632100000|2020-03-19 15:35:00|1045.1|1041.8|1041|1037.7|1050.1|1046.8|1040.7|1037.4|2510
1584632400000|2020-03-19 15:40:00|1041.3|1038|1042.6|1039.3|1048.3|1045|1036.7|1033.4|2632
1584632700000|2020-03-19 15:45:00|1042.4|1039.1|1047.4|1044.1|1048.5|1045.2|1038.7|1035.4|2507
1584633000000|2020-03-19 15:50:00|1047.3|1044|1045.5|1042.2|1051.1|1047.8|1044.1|1040.8|2551
1584633300000|2020-03-19 15:55:00|1045.4|1042.1|1031.7|1028.4|1049.6|1046.3|1031.7|1028.4|3114
1584633600000|2020-03-19 16:00:00|1032|1028.7|1025.5|1022.2|1034.4|1031.1|1023.9|1020.6|2482
1584633900000|2020-03-19 16:05:00|1025.4|1022.1|1027.6|1024.3|1030.4|1027.1|1024|1020.7|2639
1584634200000|2020-03-19 16:10:00|1027.7|1024.4|1023.8|1020.5|1029.2|1025.9|1020.1|1016.8|2727
1584634500000|2020-03-19 16:15:00|1023.9|1020.6|1017|1013.7|1024.4|1021.1|1015.1|1011.8|2708
1584634800000|2020-03-19 16:20:00|1017.1|1013.8|1012.2|1008.9|1023.8|1020.5|1011.4|1008.1|2553
1584635100000|2020-03-19 16:25:00|1012.1|1008.8|1021.1|1017.8|1022.7|1019.4|1008.9|1005.6|2332
1584635400000|2020-03-19 16:30:00|1021|1017.7|1014.4|1011.1|1021.7|1018.4|1014.2|1010.9|2084
1584635700000|2020-03-19 16:35:00|1015|1011.7|1018.6|1015.3|1020.1|1016.8|1011.8|1008.5|1854
1584636000000|2020-03-19 16:40:00|1018.9|1015.6|1023.3|1020|1026.7|1023.4|1016.4|1013.1|2530
1584636300000|2020-03-19 16:45:00|1022.9|1019.6|1033.7|1030.4|1034.8|1031.5|1022.6|1019.3|2318
1584636600000|2020-03-19 16:50:00|1033.5|1030.2|1039.3|1036|1041.8|1038.5|1030.5|1027.2|3508
1584636900000|2020-03-19 16:55:00|1039.4|1036.1|1036.1|1032.8|1042.9|1039.6|1035.1|1031.8|2455
1584637200000|2020-03-19 17:00:00|1035.8|1032.5|1036.3|1033|1039.2|1035.9|1032.4|1029.1|2232
1584637500000|2020-03-19 17:05:00|1036.4|1033.1|1039.2|1035.9|1042|1038.7|1033.2|1029.9|2139
1584637800000|2020-03-19 17:10:00|1039.3|1036|1033.5|1030.2|1043.6|1040.3|1033.5|1030.2|2042
1584638100000|2020-03-19 17:15:00|1033.6|1030.3|1036.9|1033.6|1038.8|1035.5|1032.6|1029.3|1712
1584638400000|2020-03-19 17:20:00|1037.1|1033.8|1041.2|1037.9|1044|1040.7|1036|1032.7|2071
1584638700000|2020-03-19 17:25:00|1041.1|1037.8|1036.1|1032.8|1043.1|1039.8|1033|1029.7|1654
1584639000000|2020-03-19 17:30:00|1036.2|1032.9|1036.6|1033.3|1037.8|1034.5|1033.2|1029.9|1272
1584639300000|2020-03-19 17:35:00|1036.4|1033.1|1035|1031.7|1037.2|1033.9|1032.8|1029.5|1410
1584639600000|2020-03-19 17:40:00|1034.9|1031.6|1036.5|1033.2|1039.2|1035.9|1031.3|1028|1329
1584639900000|2020-03-19 17:45:00|1037|1033.7|1040.2|1036.9|1042.4|1039.1|1032.9|1029.6|2105
1584640200000|2020-03-19 17:50:00|1040.4|1037.1|1056.3|1053|1056.8|1053.5|1040.4|1037.1|3916
1584640500000|2020-03-19 17:55:00|1056.2|1052.9|1046.3|1043|1059|1055.7|1044.8|1041.5|3047
1584640800000|2020-03-19 18:00:00|1046.2|1042.9|1045.4|1042.1|1049.7|1046.4|1042.3|1039|3258
1584641100000|2020-03-19 18:05:00|1044.4|1041.1|1043.8|1040.5|1050.3|1047|1042.6|1039.3|3230
1584641400000|2020-03-19 18:10:00|1043.9|1040.6|1050.1|1046.8|1050.1|1046.8|1042.1|1038.8|2255
1584641700000|2020-03-19 18:15:00|1050.4|1047.1|1056.4|1053.1|1057.9|1054.6|1047.7|1044.4|3031
1584642000000|2020-03-19 18:20:00|1056.5|1053.2|1056.9|1053.6|1058.1|1054.8|1052.1|1048.8|2600
1584642300000|2020-03-19 18:25:00|1058.2|1054.9|1055|1051.7|1060|1056.7|1053.8|1050.5|2595
1584642600000|2020-03-19 18:30:00|1055.1|1051.8|1058|1054.7|1059.6|1056.3|1054.7|1051.4|2513
1584642900000|2020-03-19 18:35:00|1057.6|1054.3|1060.5|1057.2|1062.1|1058.8|1056.2|1052.9|2031
1584643200000|2020-03-19 18:40:00|1060.9|1057.6|1070.2|1066.9|1072|1068.7|1060.3|1057|3425
1584643500000|2020-03-19 18:45:00|1070.1|1066.8|1069.4|1066.1|1070.5|1067.2|1065.8|1062.5|2258
1584643800000|2020-03-19 18:50:00|1069.5|1066.2|1062.4|1059.1|1071.3|1068|1061.1|1057.8|2881
1584644100000|2020-03-19 18:55:00|1061.9|1058.6|1063|1059.7|1067.8|1064.5|1061.8|1058.5|1909
1584644400000|2020-03-19 19:00:00|1062.9|1059.6|1057.9|1054.6|1062.9|1059.6|1049.9|1046.6|3403
1584644700000|2020-03-19 19:05:00|1058.3|1055|1057.5|1054.2|1064.7|1061.4|1057.5|1054.2|2118
1584645000000|2020-03-19 19:10:00|1057.4|1054.1|1053.8|1050.5|1062.4|1059.1|1050.5|1047.2|2835
1584645300000|2020-03-19 19:15:00|1054.3|1051|1056.3|1053|1057.4|1054.1|1045.7|1042.4|4000
1584645600000|2020-03-19 19:20:00|1056.1|1052.8|1062.5|1059.2|1062.6|1059.3|1052.2|1048.9|2019
1584645900000|2020-03-19 19:25:00|1062.8|1059.5|1068.8|1065.5|1071.2|1067.9|1061.3|1058|3189
1584646200000|2020-03-19 19:30:00|1069.6|1066.3|1074.8|1071.5|1076|1072.7|1066.6|1063.3|4437
1584646500000|2020-03-19 19:35:00|1075.1|1071.8|1071.8|1068.5|1075.1|1071.8|1069|1065.7|5587
1584646800000|2020-03-19 19:40:00|1072.5|1069.2|1070.1|1066.8|1074.4|1071.1|1067.9|1064.6|5917
1584647100000|2020-03-19 19:45:00|1069.9|1066.6|1051.4|1048.1|1073.5|1070.2|1051.4|1048.1|8108
1584647400000|2020-03-19 19:50:00|1051.2|1047.9|1056.8|1053.5|1057.4|1054.1|1047.7|1044.4|8395
1584647700000|2020-03-19 19:55:00|1057|1053.7|1046.4|1043.1|1059.7|1056.4|1046.4|1043.1|18665
1584648000000|2020-03-19 20:00:00|1046.3|1043|1043.8|1040.5|1048.3|1045|1038.6|1035.3|8419
1584648300000|2020-03-19 20:05:00|1043.9|1040.6|1045.2|1041.9|1048|1044.7|1043.8|1040.5|2529
1584648600000|2020-03-19 20:10:00|1045.1|1041.8|1049.6|1045.8|1050.8|1047.5|1040.6|1037.3|2611
1584648900000|2020-03-19 20:15:00|1049.5|1045.7|1048.6|1044.8|1050.2|1046.4|1048.6|1044.8|31
1584649200000|2020-03-19 20:20:00|1048.4|1044.6|1049.6|1045.8|1049.6|1045.8|1048.3|1044.5|0
1584649500000|2020-03-19 20:25:00|1049.5|1045.7|1049|1045.2|1049.5|1045.7|1048.7|1044.9|0
1584649800000|2020-03-19 20:30:00|1047.5|1044.2|1037.7|1034.4|1047.5|1044.2|1036.9|1033.6|1383
1584650100000|2020-03-19 20:35:00|1037.6|1034.3|1038.2|1034.9|1038.7|1035.4|1036.5|1033.2|518
1584650400000|2020-03-19 20:40:00|1038.1|1034.8|1034.7|1031.4|1039.2|1035.9|1034|1030.7|1210
1584650700000|2020-03-19 20:45:00|1034.4|1031.1|1031.3|1028|1035.2|1031.9|1030.9|1027.6|1374
1584651000000|2020-03-19 20:50:00|1031.4|1028.1|1035.1|1031.8|1036.5|1033.2|1031.1|1027.8|1166
1584651300000|2020-03-19 20:55:00|1035.2|1031.9|1037.5|1033.7|1037.5|1033.8|1032.6|1029.3|292
1584651600000|2020-03-19 21:00:00|1037.1|1033.3|1038.3|1034.5|1038.3|1034.5|1036.1|1032.3|0
1584651900000|2020-03-19 21:05:00|1038.2|1034.4|1037.2|1033.4|1038.3|1034.5|1037|1033.2|0
1584652200000|2020-03-19 21:10:00|1037.3|1033.5|1036|1032.2|1038|1034.2|1035.8|1032|0
1584652500000|2020-03-19 21:15:00|1036.1|1032.3|1035.6|1031.8|1036.3|1032.5|1034.5|1030.7|0
1584652800000|2020-03-19 21:20:00|1035.4|1031.6|1035.6|1031.8|1036.3|1032.5|1035.4|1031.6|0
1584653100000|2020-03-19 21:25:00|1035.5|1031.7|1034.7|1030.9|1035.8|1032|1034.4|1030.6|0
1584653400000|2020-03-19 21:30:00|1034.6|1030.8|1033.6|1029.8|1034.6|1030.8|1033.4|1029.6|0
1584653700000|2020-03-19 21:35:00|1033.5|1029.7|1033|1029.2|1034.5|1030.7|1033|1029.2|0
1584654000000|2020-03-19 21:40:00|1033.1|1029.3|1033.5|1029.7|1034.1|1030.3|1033|1029.2|0
1584654300000|2020-03-19 21:45:00|1033.4|1029.6|1032.6|1028.8|1033.8|1030|1032.5|1028.7|0
1584654600000|2020-03-19 21:50:00|1032.7|1028.9|1033.8|1030|1033.9|1030.1|1032.6|1028.8|0
1584654900000|2020-03-19 21:55:00|1033.7|1029.9|1034.5|1030.7|1034.9|1031.1|1033.4|1029.6|0
1584655200000|2020-03-19 22:00:00|1034.2|1030.9|1032.6|1029.3|1035.4|1032.1|1027.5|1024.2|570
1584655500000|2020-03-19 22:05:00|1032.4|1029.1|1027|1023.7|1035.1|1031.8|1026.9|1023.6|301
1584655800000|2020-03-19 22:10:00|1026.9|1023.6|1031.6|1028.3|1033.2|1029.9|1025.2|1021.9|236
1584656100000|2020-03-19 22:15:00|1031.5|1028.2|1028.7|1025.4|1031.6|1028.3|1027.3|1024|108
1584656400000|2020-03-19 22:20:00|1028.8|1025.5|1025.8|1022.5|1031.3|1028|1025.8|1022.5|229
1584656700000|2020-03-19 22:25:00|1025.7|1022.4|1026.8|1023.5|1028.3|1025|1024.9|1021.6|160
1584657000000|2020-03-19 22:30:00|1026.7|1023.4|1021.7|1018.4|1027|1023.7|1021|1017.7|465
1584657300000|2020-03-19 22:35:00|1021.5|1018.2|1016.9|1013.6|1021.5|1018.2|1016.8|1013.5|392
1584657600000|2020-03-19 22:40:00|1016.8|1013.5|1017.1|1013.8|1021.7|1018.4|1016.6|1013.3|258
1584657900000|2020-03-19 22:45:00|1017.2|1013.9|1018.4|1015.1|1020|1016.7|1017.1|1013.8|366
1584658200000|2020-03-19 22:50:00|1018.1|1014.8|1021.8|1018.5|1023.2|1019.9|1018|1014.7|313
1584658500000|2020-03-19 22:55:00|1021.5|1018.2|1014.6|1011.3|1021.7|1018.4|1014.4|1011.1|328
1584658800000|2020-03-19 23:00:00|1014.5|1011.2|1012.2|1008.9|1017.1|1013.8|1012.2|1008.9|337
1584659100000|2020-03-19 23:05:00|1012.3|1009|1014.8|1011.5|1015.5|1012.2|1011.5|1008.2|240
1584659400000|2020-03-19 23:10:00|1014.4|1011.1|1015.8|1012.5|1017.4|1014.1|1013.4|1010.1|251
1584659700000|2020-03-19 23:15:00|1015.7|1012.4|1020.3|1017|1023.5|1020.2|1015.5|1012.2|313
1584660000000|2020-03-19 23:20:00|1020.2|1016.9|1023.8|1020.5|1024.1|1020.8|1019.2|1015.9|124
1584660300000|2020-03-19 23:25:00|1023.2|1019.9|1020.5|1017.2|1023.9|1020.6|1019.1|1015.8|211
1584660600000|2020-03-19 23:30:00|1020.6|1017.3|1020.6|1017.3|1022.5|1019.2|1019.1|1015.8|278
1584660900000|2020-03-19 23:35:00|1020.5|1017.2|1021.9|1018.6|1022.1|1018.8|1019.3|1016|159
1584661200000|2020-03-19 23:40:00|1022.1|1018.8|1024.1|1020.8|1024.3|1021|1021.7|1018.4|162
1584661500000|2020-03-19 23:45:00|1024.3|1021|1024.3|1021|1024.7|1021.4|1021.9|1018.6|162
1584661800000|2020-03-19 23:50:00|1024.5|1021.2|1026.2|1022.9|1027.2|1023.9|1023.7|1020.4|296
1584662100000|2020-03-19 23:55:00|1026.3|1023|1029|1025.7|1030|1026.7|1026.2|1022.9|267
1584662400000|2020-03-20 00:00:00|1028.8|1025.5|1029.6|1026.3|1031.5|1028.2|1024.5|1021.2|341
1584662700000|2020-03-20 00:05:00|1029.5|1026.2|1027.7|1024.4|1029.8|1026.5|1026.3|1023|186
1584663000000|2020-03-20 00:10:00|1027.5|1024.2|1026.2|1022.9|1027.5|1024.2|1023.2|1019.9|168
1584663300000|2020-03-20 00:15:00|1026.1|1022.8|1026.6|1023.3|1028.2|1024.9|1024.6|1021.3|262
1584663600000|2020-03-20 00:20:00|1026.7|1023.4|1032.8|1029.5|1032.9|1029.6|1026.3|1023|227
1584663900000|2020-03-20 00:25:00|1032.9|1029.6|1030.3|1027|1033.4|1030.1|1030|1026.7|148
1584664200000|2020-03-20 00:30:00|1030.4|1027.1|1028.8|1025.5|1031.5|1028.2|1028|1024.7|180
1584664500000|2020-03-20 00:35:00|1028.7|1025.4|1031.4|1028.1|1031.6|1028.3|1028.7|1025.4|126
1584664800000|2020-03-20 00:40:00|1031.6|1028.3|1028.9|1025.6|1032.3|1029|1028.4|1025.1|240
1584665100000|2020-03-20 00:45:00|1028.8|1025.5|1027.1|1023.8|1028.8|1025.5|1024|1020.7|447
1584665400000|2020-03-20 00:50:00|1027.2|1023.9|1024.7|1021.4|1027.2|1023.9|1024.3|1021|323
1584665700000|2020-03-20 00:55:00|1024.5|1021.2|1023.1|1019.8|1026.3|1023|1020.4|1017.1|418
1584666000000|2020-03-20 01:00:00|1023.3|1020|1025.9|1022.6|1026.8|1023.5|1022.1|1018.8|336
1584666300000|2020-03-20 01:05:00|1026|1022.7|1032.3|1029|1033.2|1029.9|1026|1022.7|293
1584666600000|2020-03-20 01:10:00|1032.4|1029.1|1033.5|1030.2|1034.9|1031.6|1029.8|1026.5|214
1584666900000|2020-03-20 01:15:00|1034|1030.7|1033.9|1030.6|1036.1|1032.8|1032.4|1029.1|235
1584667200000|2020-03-20 01:20:00|1033.7|1030.4|1044.1|1040.8|1044.1|1040.8|1033.1|1029.8|465
1584667500000|2020-03-20 01:25:00|1043.7|1040.4|1040.3|1037|1045.9|1042.6|1039.4|1036.1|341
1584667800000|2020-03-20 01:30:00|1040.4|1037.1|1035.8|1032.5|1040.5|1037.2|1034.9|1031.6|216
1584668100000|2020-03-20 01:35:00|1035.9|1032.6|1031.4|1028.1|1037.6|1034.3|1031.2|1027.9|213
1584668400000|2020-03-20 01:40:00|1031.2|1027.9|1026|1022.7|1031.7|1028.4|1025.2|1021.9|255
1584668700000|2020-03-20 01:45:00|1025.7|1022.4|1028.6|1025.3|1030.1|1026.8|1024.1|1020.8|289
1584669000000|2020-03-20 01:50:00|1029.2|1025.9|1030.1|1026.8|1032.1|1028.8|1027.7|1024.4|130
1584669300000|2020-03-20 01:55:00|1030.7|1027.4|1033.6|1030.3|1034.4|1031.1|1027.1|1023.8|195
1584669600000|2020-03-20 02:00:00|1033.8|1030.5|1029.8|1026.5|1034.2|1030.9|1029.8|1026.5|151
1584669900000|2020-03-20 02:05:00|1029.9|1026.6|1033.1|1029.8|1033.6|1030.3|1028.5|1025.2|160
1584670200000|2020-03-20 02:10:00|1033.4|1030.1|1037.6|1034.3|1038.3|1035|1033.1|1029.8|169
1584670500000|2020-03-20 02:15:00|1037.2|1033.9|1040.9|1037.6|1041.7|1038.4|1036|1032.7|198
1584670800000|2020-03-20 02:20:00|1041.1|1037.8|1040.2|1036.9|1044.3|1041|1037.3|1034|285
1584671100000|2020-03-20 02:25:00|1040.6|1037.3|1035.4|1032.1|1041.7|1038.4|1033.6|1030.3|204
1584671400000|2020-03-20 02:30:00|1035.8|1032.5|1037.1|1033.8|1038.5|1035.2|1033.6|1030.3|178
1584671700000|2020-03-20 02:35:00|1037|1033.7|1037.5|1034.2|1041.9|1038.6|1036.8|1033.5|220
1584672000000|2020-03-20 02:40:00|1037.6|1034.3|1037.7|1034.4|1039.1|1035.8|1036.3|1033|162
1584672300000|2020-03-20 02:45:00|1037.6|1034.3|1035.5|1032.2|1040|1036.7|1035.3|1032|171
1584672600000|2020-03-20 02:50:00|1035.6|1032.3|1036.1|1032.8|1037|1033.7|1032.9|1029.6|186
1584672900000|2020-03-20 02:55:00|1036.3|1033|1038.4|1035.1|1039.7|1036.4|1035.2|1031.9|122
1584673200000|2020-03-20 03:00:00|1038.5|1035.2|1034.9|1031.6|1039.4|1036.1|1034.5|1031.2|138
1584673500000|2020-03-20 03:05:00|1034.6|1031.3|1036.1|1032.8|1037.1|1033.8|1032.7|1029.4|172
1584673800000|2020-03-20 03:10:00|1036.2|1032.9|1038.6|1035.3|1038.7|1035.4|1035.9|1032.6|121
1584674100000|2020-03-20 03:15:00|1038.5|1035.2|1039.7|1036.4|1042.4|1039.1|1038.2|1034.9|129
1584674400000|2020-03-20 03:20:00|1039.6|1036.3|1037.1|1033.8|1040.1|1036.8|1035.6|1032.3|43
1584674700000|2020-03-20 03:25:00|1037|1033.7|1038.6|1035.3|1038.7|1035.4|1036.4|1033.1|117
1584675000000|2020-03-20 03:30:00|1038.5|1035.2|1036.2|1032.9|1038.6|1035.3|1036|1032.7|69
1584675300000|2020-03-20 03:35:00|1036|1032.7|1038.6|1035.3|1038.7|1035.4|1036|1032.7|80
1584675600000|2020-03-20 03:40:00|1038.5|1035.2|1039.7|1036.4|1039.9|1036.6|1037.5|1034.2|55
1584675900000|2020-03-20 03:45:00|1039.6|1036.3|1041.4|1038.1|1041.8|1038.5|1039.5|1036.2|43
1584676200000|2020-03-20 03:50:00|1041.5|1038.2|1039.2|1035.9|1041.6|1038.3|1039.1|1035.8|66
1584676500000|2020-03-20 03:55:00|1039.4|1036.1|1039.8|1036.5|1040.9|1037.6|1039.2|1035.9|36
1584676800000|2020-03-20 04:00:00|1039.9|1036.6|1040.4|1037.1|1040.7|1037.4|1039|1035.7|71
1584677100000|2020-03-20 04:05:00|1040.5|1037.2|1041.3|1038|1042.3|1039|1039|1035.7|126
1584677400000|2020-03-20 04:10:00|1041.8|1038.5|1042.2|1038.9|1042.7|1039.4|1040.4|1037.1|111
1584677700000|2020-03-20 04:15:00|1042.5|1039.2|1045.4|1042.1|1046.6|1043.3|1042.4|1039.1|72
1584678000000|2020-03-20 04:20:00|1045.3|1042|1049.3|1046|1049.4|1046.1|1045.2|1041.9|105
1584678300000|2020-03-20 04:25:00|1049.2|1045.9|1049.9|1046.6|1050.2|1046.9|1048.2|1044.9|87
1584678600000|2020-03-20 04:30:00|1049.7|1046.4|1051.4|1048.1|1051.6|1048.3|1049.4|1046.1|174
1584678900000|2020-03-20 04:35:00|1051.3|1048|1052.6|1049.3|1055.3|1052|1050.6|1047.3|313
1584679200000|2020-03-20 04:40:00|1052.4|1049.1|1050.8|1047.5|1052.8|1049.5|1049.8|1046.5|239
1584679500000|2020-03-20 04:45:00|1050.7|1047.4|1048.5|1045.2|1051.1|1047.8|1047.6|1044.3|174
1584679800000|2020-03-20 04:50:00|1048.6|1045.3|1048.1|1044.8|1050.1|1046.8|1047.7|1044.4|181
1584680100000|2020-03-20 04:55:00|1047.9|1044.6|1050|1046.7|1050.2|1046.9|1047.3|1044|77
1584680400000|2020-03-20 05:00:00|1050.3|1047|1048.7|1045.4|1050.3|1047|1047.2|1043.9|115
1584680700000|2020-03-20 05:05:00|1048.8|1045.5|1047.6|1044.3|1048.9|1045.6|1045.1|1041.8|172
1584681000000|2020-03-20 05:10:00|1047.5|1044.2|1044.7|1041.4|1048.1|1044.8|1044.6|1041.3|65
1584681300000|2020-03-20 05:15:00|1044.4|1041.1|1047.1|1043.8|1047.2|1043.9|1044.3|1041|81
1584681600000|2020-03-20 05:20:00|1047.2|1043.9|1048.3|1045|1049.1|1045.8|1045.8|1042.5|100
1584681900000|2020-03-20 05:25:00|1048.5|1045.2|1049.2|1045.9|1050.9|1047.6|1047.5|1044.2|130
1584682200000|2020-03-20 05:30:00|1049.3|1046|1049|1045.7|1049.9|1046.6|1046.7|1043.4|114
1584682500000|2020-03-20 05:35:00|1049.1|1045.8|1047.4|1044.1|1049.8|1046.5|1046.3|1043|85
1584682800000|2020-03-20 05:40:00|1047.3|1044|1045.6|1042.3|1047.9|1044.6|1045.5|1042.2|77
1584683100000|2020-03-20 05:45:00|1045.5|1042.2|1046.4|1043.1|1047.3|1044|1045.4|1042.1|59
1584683400000|2020-03-20 05:50:00|1046.2|1042.9|1045.6|1042.3|1048.4|1045.1|1043.8|1040.5|172
1584683700000|2020-03-20 05:55:00|1045.7|1042.4|1046.6|1043.3|1047.2|1043.9|1044.4|1041.1|76
1584684000000|2020-03-20 06:00:00|1046.9|1043.6|1049|1045.7|1050.2|1046.9|1046.1|1042.8|141
1584684300000|2020-03-20 06:05:00|1049.1|1045.8|1050.5|1047.2|1050.9|1047.6|1048.5|1045.2|66
1584684600000|2020-03-20 06:10:00|1050.6|1047.3|1054.7|1051.4|1054.8|1051.5|1049.6|1046.3|129
1584684900000|2020-03-20 06:15:00|1054.8|1051.5|1054.1|1050.8|1057.4|1054.1|1053.6|1050.3|163
1584685200000|2020-03-20 06:20:00|1054|1050.7|1054.3|1051|1056|1052.7|1052.7|1049.4|83
1584685500000|2020-03-20 06:25:00|1054.4|1051.1|1057.5|1054.2|1057.8|1054.5|1054.1|1050.8|118
1584685800000|2020-03-20 06:30:00|1057.6|1054.3|1056.3|1053|1058.9|1055.6|1055.8|1052.5|107
1584686100000|2020-03-20 06:35:00|1056.2|1052.9|1059.4|1056.1|1059.4|1056.1|1055.1|1051.8|49
1584686400000|2020-03-20 06:40:00|1059.5|1056.2|1060.4|1057.1|1062.3|1059|1058.6|1055.3|153
1584686700000|2020-03-20 06:45:00|1060.3|1057|1064|1060.7|1065.1|1061.8|1060.3|1057|97
1584687000000|2020-03-20 06:50:00|1064.1|1060.8|1064.6|1061.3|1065.7|1062.4|1063.3|1060|108
1584687300000|2020-03-20 06:55:00|1064.7|1061.4|1067.7|1064.4|1067.8|1064.5|1064.5|1061.2|130
1584687600000|2020-03-20 07:00:00|1067.9|1064.6|1064.9|1061.6|1069.9|1066.6|1064.2|1060.9|251
1584687900000|2020-03-20 07:05:00|1065|1061.7|1063.7|1060.4|1065.1|1061.8|1061.4|1058.1|200
1584688200000|2020-03-20 07:10:00|1063.8|1060.5|1068.3|1065|1069.2|1065.9|1063.6|1060.3|232
1584688500000|2020-03-20 07:15:00|1068.1|1064.8|1069.2|1065.9|1069.6|1066.3|1066.8|1063.5|202
1584688800000|2020-03-20 07:20:00|1069.1|1065.8|1069.8|1066.5|1069.9|1066.6|1067.9|1064.6|622
1584689100000|2020-03-20 07:25:00|1069.9|1066.6|1073.6|1070.3|1074.6|1071.3|1069|1065.7|414
1584689400000|2020-03-20 07:30:00|1073.5|1070.2|1072.1|1068.8|1074.1|1070.8|1070.5|1067.2|419
1584689700000|2020-03-20 07:35:00|1072|1068.7|1074.5|1071.2|1076.2|1072.9|1071.3|1068|437
1584690000000|2020-03-20 07:40:00|1074.4|1071.1|1079.8|1076.5|1080.1|1076.8|1074|1070.7|326
1584690300000|2020-03-20 07:45:00|1079.9|1076.6|1077.9|1074.6|1080.8|1077.5|1077.9|1074.6|237
1584690600000|2020-03-20 07:50:00|1078|1074.7|1080.3|1077|1081.1|1077.8|1076.9|1073.6|196
1584690900000|2020-03-20 07:55:00|1080.2|1076.9|1081.3|1078|1081.7|1078.4|1079.7|1076.4|233
1584691200000|2020-03-20 08:00:00|1081.5|1078.2|1084.9|1081.6|1086.5|1083.2|1079.1|1075.8|1264
1584691500000|2020-03-20 08:05:00|1085|1081.7|1094|1090.7|1094.5|1091.2|1084.6|1081.3|1066
1584691800000|2020-03-20 08:10:00|1093.9|1090.6|1100.7|1097.4|1101.1|1097.8|1093.5|1090.2|587
1584692100000|2020-03-20 08:15:00|1100.4|1097.1|1096.3|1093|1100.5|1097.2|1091.8|1088.5|447
1584692400000|2020-03-20 08:20:00|1096.4|1093.1|1091.8|1088.5|1096.4|1093.1|1091.3|1088|386
1584692700000|2020-03-20 08:25:00|1091.9|1088.6|1091.6|1088.3|1096|1092.7|1090.6|1087.3|359
1584693000000|2020-03-20 08:30:00|1091.4|1088.1|1088.4|1085.1|1092.1|1088.8|1082.7|1079.4|538
1584693300000|2020-03-20 08:35:00|1088.5|1085.2|1087|1083.7|1090.4|1087.1|1086.1|1082.8|319
1584693600000|2020-03-20 08:40:00|1086.9|1083.6|1084|1080.7|1088.4|1085.1|1082.1|1078.8|278
1584693900000|2020-03-20 08:45:00|1084.1|1080.8|1090.3|1087|1091.4|1088.1|1082.7|1079.4|281
1584694200000|2020-03-20 08:50:00|1090.4|1087.1|1089.3|1086|1094.4|1091.1|1088.7|1085.4|306
1584694500000|2020-03-20 08:55:00|1089.1|1085.8|1096.5|1093.2|1096.8|1093.5|1089|1085.7|180
1584694800000|2020-03-20 09:00:00|1096.4|1093.1|1095.7|1092.4|1099.1|1095.8|1093.8|1090.5|365
1584695100000|2020-03-20 09:05:00|1095.6|1092.3|1095.4|1092.1|1099.7|1096.4|1092.3|1089|361
1584695400000|2020-03-20 09:10:00|1095|1091.7|1095.2|1091.9|1098.1|1094.8|1091.8|1088.5|224
1584695700000|2020-03-20 09:15:00|1095.3|1092|1098|1094.7|1098.9|1095.6|1093.3|1090|452
1584696000000|2020-03-20 09:20:00|1098.8|1095.5|1099.1|1095.8|1101|1097.7|1096.5|1093.2|239
1584696300000|2020-03-20 09:25:00|1099|1095.7|1097.4|1094.1|1100|1096.7|1095.4|1092.1|369
1584696600000|2020-03-20 09:30:00|1097.2|1093.9|1099.4|1096.1|1100.2|1096.9|1096.7|1093.4|420
1584696900000|2020-03-20 09:35:00|1099|1095.7|1097.1|1093.8|1099.7|1096.4|1095|1091.7|216
1584697200000|2020-03-20 09:40:00|1097.4|1094.1|1099.5|1096.2|1100.6|1097.3|1096|1092.7|339
1584697500000|2020-03-20 09:45:00|1099.6|1096.3|1100.7|1097.4|1103.5|1100.2|1098.5|1095.2|298
1584697800000|2020-03-20 09:50:00|1100.8|1097.5|1103.4|1100.1|1103.5|1100.2|1100.4|1097.1|50
1584698100000|2020-03-20 09:55:00|1103.5|1100.2|1103.5|1100.2|1103.5|1100.2|1100|1096.7|120
1584698400000|2020-03-20 10:00:00|||||||||23
1584698700000|2020-03-20 10:05:00|||||||||32
1584699000000|2020-03-20 10:10:00|1102.5|1099.2|1097.6|1094.3|1102.5|1099.2|1097.4|1094.1|347
1584699300000|2020-03-20 10:15:00|1097.3|1094|1093.7|1090.4|1098.9|1095.6|1093.1|1089.8|319
1584699600000|2020-03-20 10:20:00|1093.9|1090.6|1094.5|1091.2|1094.5|1091.2|1091.4|1088.1|218
1584699900000|2020-03-20 10:25:00|1094.6|1091.3|1091|1087.7|1094.6|1091.3|1090.2|1086.9|177
1584700200000|2020-03-20 10:30:00|1090.7|1087.4|1091|1087.7|1092.2|1088.9|1088.6|1085.3|317
1584700500000|2020-03-20 10:35:00|1091.1|1087.8|1093.4|1090.1|1094.2|1090.9|1090.5|1087.2|158
1584700800000|2020-03-20 10:40:00|1092.9|1089.6|1090.1|1086.8|1093|1089.7|1089.3|1086|143
1584701100000|2020-03-20 10:45:00|1089|1085.7|1089|1085.7|1090.2|1086.9|1086.5|1083.2|179
1584701400000|2020-03-20 10:50:00|1089.1|1085.8|1087.9|1084.6|1091.4|1088.1|1087.2|1083.9|238
1584701700000|2020-03-20 10:55:00|1088.2|1084.9|1090.1|1086.8|1091.9|1088.6|1086.3|1083|258
1584702000000|2020-03-20 11:00:00|1089.2|1085.9|1087|1083.7|1089.7|1086.4|1085.6|1082.3|467
1584702300000|2020-03-20 11:05:00|1086.8|1083.5|1084.5|1081.2|1088.6|1085.3|1083.7|1080.4|327
1584702600000|2020-03-20 11:10:00|1084.8|1081.5|1077.7|1074.4|1084.8|1081.5|1075.7|1072.4|957
1584702900000|2020-03-20 11:15:00|1077.8|1074.5|1073.8|1070.5|1077.9|1074.6|1072.8|1069.5|505
1584703200000|2020-03-20 11:20:00|1073.9|1070.6|1069.3|1066|1073.9|1070.6|1067.9|1064.6|450
1584703500000|2020-03-20 11:25:00|1068.4|1065.1|1069.4|1066.1|1072.3|1069|1067.2|1063.9|273
1584703800000|2020-03-20 11:30:00|1070.9|1067.6|1077.5|1074.2|1078.5|1075.2|1070.8|1067.5|306
1584704100000|2020-03-20 11:35:00|1077.2|1073.9|1076.8|1073.5|1078.7|1075.4|1073.5|1070.2|384
1584704400000|2020-03-20 11:40:00|1077.6|1074.3|1076.8|1073.5|1079.8|1076.5|1076.8|1073.5|284
1584704700000|2020-03-20 11:45:00|1076.5|1073.2|1078.3|1075|1079.8|1076.5|1075.4|1072.1|380
1584705000000|2020-03-20 11:50:00|1078.7|1075.4|1082.1|1078.8|1083.2|1079.9|1078|1074.7|336
1584705300000|2020-03-20 11:55:00|1081.9|1078.6|1082.5|1079.2|1083.9|1080.6|1080.8|1077.5|307
1584705600000|2020-03-20 12:00:00|1082.7|1079.4|1086.5|1083.2|1088.1|1084.8|1082.1|1078.8|359
1584705900000|2020-03-20 12:05:00|1086.2|1082.9|1085.5|1082.2|1089|1085.7|1085.4|1082.1|416
1584706200000|2020-03-20 12:10:00|1085.7|1082.4|1083.5|1080.2|1087.6|1084.3|1081|1077.7|321
1584706500000|2020-03-20 12:15:00|1083.3|1080|1079.9|1076.6|1083.4|1080.1|1079.9|1076.6|583
1584706800000|2020-03-20 12:20:00|1079.8|1076.5|1079.2|1075.9|1082.8|1079.5|1078.8|1075.5|437
1584707100000|2020-03-20 12:25:00|1079.8|1076.5|1069.3|1066|1081|1077.7|1069|1065.7|722
1584707400000|2020-03-20 12:30:00|1069.4|1066.1|1070.9|1067.6|1072|1068.7|1067.4|1064.1|554
1584707700000|2020-03-20 12:35:00|1070.8|1067.5|1069.5|1066.2|1073.8|1070.5|1068.8|1065.5|797
1584708000000|2020-03-20 12:40:00|1069.6|1066.3|1068.9|1065.6|1072.5|1069.2|1067.3|1064|453
1584708300000|2020-03-20 12:45:00|1068.6|1065.3|1065.4|1062.1|1070.4|1067.1|1065|1061.7|359
1584708600000|2020-03-20 12:50:00|1065.2|1061.9|1066|1062.7|1066.8|1063.5|1062.8|1059.5|403
1584708900000|2020-03-20 12:55:00|1066.1|1062.8|1063.8|1060.5|1067.4|1064.1|1062.8|1059.5|315
1584709200000|2020-03-20 13:00:00|1063.4|1060.1|1071.6|1068.3|1072|1068.7|1062.8|1059.5|450
1584709500000|2020-03-20 13:05:00|1071.5|1068.2|1074.2|1070.9|1075.1|1071.8|1070.7|1067.4|521
1584709800000|2020-03-20 13:10:00|1074|1070.7|1074.3|1071|1074.9|1071.6|1070.5|1067.2|472
1584710100000|2020-03-20 13:15:00|1074.5|1071.2|1065.5|1062.2|1074.5|1071.2|1062.9|1059.6|1644
1584710400000|2020-03-20 13:20:00|1065.3|1062|1066|1062.7|1068.2|1064.9|1065.3|1062|1151
1584710700000|2020-03-20 13:25:00|1065.8|1062.5|1069.6|1066.3|1071|1067.7|1060.7|1057.4|2896
1584711000000|2020-03-20 13:30:00|1069|1065.7|1076.1|1072.8|1081.2|1077.9|1057.8|1054.5|8014
1584711300000|2020-03-20 13:35:00|1076|1072.7|1059.8|1056.5|1086.6|1083.3|1059.4|1056.1|3681
1584711600000|2020-03-20 13:40:00|1059.6|1056.3|1055.7|1052.4|1068.2|1064.9|1053|1049.7|3612
1584711900000|2020-03-20 13:45:00|1056|1052.7|1057|1053.7|1066.2|1062.9|1045.6|1042.3|3455
1584712200000|2020-03-20 13:50:00|1056.3|1053|1066.5|1063.2|1073.5|1070.2|1053.9|1050.6|1825
1584712500000|2020-03-20 13:55:00|1066.3|1063|1060.2|1056.9|1070.8|1067.5|1053.8|1050.5|2816
1584712800000|2020-03-20 14:00:00|1058.8|1055.5|1066.3|1063|1069.6|1066.3|1055.9|1052.6|1370
1584713100000|2020-03-20 14:05:00|1066.5|1063.2|1059.2|1055.9|1068.8|1065.5|1053.8|1050.5|1733
1584713400000|2020-03-20 14:10:00|1058.3|1055|1062.9|1059.6|1066.8|1063.5|1054.6|1051.3|1322
1584713700000|2020-03-20 14:15:00|1063.1|1059.8|1069.7|1066.4|1073.9|1070.6|1063.1|1059.8|1188
1584714000000|2020-03-20 14:20:00|1069.1|1065.8|1079.5|1076.2|1081.7|1078.4|1064.5|1061.2|1752
1584714300000|2020-03-20 14:25:00|1079.6|1076.3|1076.8|1073.5|1083.2|1079.9|1074.1|1070.8|1070
1584714600000|2020-03-20 14:30:00|1077.8|1074.5|1087.4|1084.1|1087.9|1084.6|1077.8|1074.5|1626
1584714900000|2020-03-20 14:35:00|1087.3|1084|1080.1|1076.8|1087.4|1084.1|1075.2|1071.9|1772
1584715200000|2020-03-20 14:40:00|1079.7|1076.4|1074.8|1071.5|1084.7|1081.4|1073.3|1070|1596
1584715500000|2020-03-20 14:45:00|1074.7|1071.4|1086.2|1082.9|1089.1|1085.8|1072.2|1068.9|2603
1584715800000|2020-03-20 14:50:00|1086.1|1082.8|1092.7|1089.4|1093.7|1090.4|1085.1|1081.8|1284
1584716100000|2020-03-20 14:55:00|1092.8|1089.5|1091.5|1088.2|1094|1090.7|1088.8|1085.5|1717
1584716400000|2020-03-20 15:00:00|1091.6|1088.3|1088|1084.7|1094.1|1090.8|1083.9|1080.6|1531
1584716700000|2020-03-20 15:05:00|1088.1|1084.8|1092.7|1089.4|1094.5|1091.2|1083.3|1080|1565
1584717000000|2020-03-20 15:10:00|1092.9|1089.6|1085.5|1082.2|1094.8|1091.5|1085.4|1082.1|1588
1584717300000|2020-03-20 15:15:00|1085.2|1081.9|1076.3|1073|1087.1|1083.8|1075.9|1072.6|1877
1584717600000|2020-03-20 15:20:00|1076.4|1073.1|1054.1|1050.8|1076.8|1073.5|1054.1|1050.8|2284
1584717900000|2020-03-20 15:25:00|1054|1050.7|1062.9|1059.6|1068.1|1064.8|1051.5|1048.2|2107
1584718200000|2020-03-20 15:30:00|1063.1|1059.8|1065.2|1061.9|1068.5|1065.2|1058.3|1055|2159
1584718500000|2020-03-20 15:35:00|1064.8|1061.5|1066.2|1062.9|1072.5|1069.2|1061|1057.7|1692
1584718800000|2020-03-20 15:40:00|1066.3|1063|1066.8|1063.5|1070.2|1066.9|1062.5|1059.2|1279
1584719100000|2020-03-20 15:45:00|1066.7|1063.4|1065|1061.7|1067|1063.7|1060.4|1057.1|1149
1584719400000|2020-03-20 15:50:00|1064.7|1061.4|1062|1058.7|1069.8|1066.5|1058.9|1055.6|1113
1584719700000|2020-03-20 15:55:00|1061.9|1058.6|1062.9|1059.6|1067|1063.7|1061.2|1057.9|861
1584720000000|2020-03-20 16:00:00|1062.6|1059.3|1058.1|1054.8|1067|1063.7|1057.6|1054.3|988
1584720300000|2020-03-20 16:05:00|1057.7|1054.4|1035.5|1032.2|1058|1054.7|1034.5|1031.2|4013
1584720600000|2020-03-20 16:10:00|1035.7|1032.4|1051.4|1048.1|1055.2|1051.9|1035.5|1032.2|2407
1584720900000|2020-03-20 16:15:00|1051.3|1048|1043.5|1040.2|1052.6|1049.3|1041.9|1038.6|2087
1584721200000|2020-03-20 16:20:00|1043.3|1040|1042.1|1038.8|1047.1|1043.8|1036|1032.7|2873
1584721500000|2020-03-20 16:25:00|1042|1038.7|1037.9|1034.6|1042.4|1039.1|1031.1|1027.8|2234
1584721800000|2020-03-20 16:30:00|1038.5|1035.2|1054|1050.7|1055.3|1052|1035.7|1032.4|2469
1584722100000|2020-03-20 16:35:00|1054.2|1050.9|1050.3|1047|1054.4|1051.1|1048.2|1044.9|2302
1584722400000|2020-03-20 16:40:00|1050.4|1047.1|1053.5|1050.2|1058.8|1055.5|1048.7|1045.4|3913
1584722700000|2020-03-20 16:45:00|1053.8|1050.5|1059.1|1055.8|1063|1059.7|1051.9|1048.6|2425
1584723000000|2020-03-20 16:50:00|1059|1055.7|1061|1057.7|1064.2|1060.9|1057|1053.7|1395
1584723300000|2020-03-20 16:55:00|1060.8|1057.5|1058.5|1055.2|1066.2|1062.9|1057.4|1054.1|1431
1584723600000|2020-03-20 17:00:00|1058.3|1055|1062.3|1059|1069.1|1065.8|1056.1|1052.8|1789
1584723900000|2020-03-20 17:05:00|1062.1|1058.8|1068.5|1065.2|1068.5|1065.2|1059.8|1056.5|1709
1584724200000|2020-03-20 17:10:00|1068.4|1065.1|1061.9|1058.6|1071.3|1068|1061.7|1058.4|1292
1584724500000|2020-03-20 17:15:00|1062|1058.7|1066.8|1063.5|1070.3|1067|1062|1058.7|2330
1584724800000|2020-03-20 17:20:00|1066.5|1063.2|1061.2|1057.9|1069.5|1066.2|1061.1|1057.8|1833
1584725100000|2020-03-20 17:25:00|1061|1057.7|1068.1|1064.8|1071.3|1068|1058.2|1054.9|2429
1584725400000|2020-03-20 17:30:00|1068.2|1064.9|1064.4|1061.1|1074.3|1071|1062.1|1058.8|1187
1584725700000|2020-03-20 17:35:00|1064.5|1061.2|1068.2|1064.9|1069|1065.7|1057.5|1054.2|1630
1584726000000|2020-03-20 17:40:00|1068.1|1064.8|1063.4|1060.1|1069.8|1066.5|1062.5|1059.2|1036
1584726300000|2020-03-20 17:45:00|1063.5|1060.2|1059.7|1056.4|1067.5|1064.2|1059.6|1056.3|901
1584726600000|2020-03-20 17:50:00|1058.8|1055.5|1062.9|1059.6|1065.5|1062.2|1058.8|1055.5|1096
1584726900000|2020-03-20 17:55:00|1063|1059.7|1066.9|1063.6|1067.4|1064.1|1061.6|1058.3|813
1584727200000|2020-03-20 18:00:00|1067.1|1063.8|1064.3|1061|1068.8|1065.5|1060.1|1056.8|1263
1584727500000|2020-03-20 18:05:00|1063.5|1060.2|1064.1|1060.8|1069.3|1066|1060.9|1057.6|1228
1584727800000|2020-03-20 18:10:00|1064.5|1061.2|1055.2|1051.9|1065.4|1062.1|1054.6|1051.3|990
1584728100000|2020-03-20 18:15:00|1055|1051.7|1048.9|1045.6|1055.5|1052.2|1046.7|1043.4|1426
1584728400000|2020-03-20 18:20:00|1049.1|1045.8|1044.1|1040.8|1052.3|1049|1041.5|1038.2|1994
1584728700000|2020-03-20 18:25:00|1043.9|1040.6|1041|1037.7|1045.6|1042.3|1039.5|1036.2|1951
1584729000000|2020-03-20 18:30:00|1041.7|1038.4|1039|1035.7|1047.8|1044.5|1038.8|1035.5|1629
1584729300000|2020-03-20 18:35:00|1039.3|1036|1040.2|1036.9|1044.4|1041.1|1036.7|1033.4|1948
1584729600000|2020-03-20 18:40:00|1039.8|1036.5|1038|1034.7|1042.1|1038.8|1035.6|1032.3|1974
1584729900000|2020-03-20 18:45:00|1038.1|1034.8|1042.4|1039.1|1045.6|1042.3|1036.8|1033.5|1851
1584730200000|2020-03-20 18:50:00|1042.9|1039.6|1030.4|1027.1|1046.7|1043.4|1030.4|1027.1|2415
1584730500000|2020-03-20 18:55:00|1030.5|1027.2|1028.4|1025.1|1034|1030.7|1023.5|1020.2|3267
1584730800000|2020-03-20 19:00:00|1028.7|1025.4|1024.6|1021.3|1033.2|1029.9|1024.1|1020.8|2500
1584731100000|2020-03-20 19:05:00|1025|1021.7|1024.4|1021.1|1029.8|1026.5|1023.8|1020.5|1910
1584731400000|2020-03-20 19:10:00|1024.3|1021|1023.6|1020.3|1033.2|1029.9|1021.9|1018.6|2567
1584731700000|2020-03-20 19:15:00|1023.5|1020.2|1014.6|1011.3|1026.4|1023.1|1013.2|1009.9|3036
1584732000000|2020-03-20 19:20:00|1014.4|1011.1|1025.7|1022.4|1027.3|1024|1014.4|1011.1|1972
1584732300000|2020-03-20 19:25:00|1026.1|1022.8|1037.7|1034.4|1039.3|1036|1026|1022.7|2202
1584732600000|2020-03-20 19:30:00|1037.8|1034.5|1033.1|1029.8|1043.5|1040.2|1030.7|1027.4|2006
1584732900000|2020-03-20 19:35:00|1033.3|1030|1025.9|1022.6|1033.3|1030|1021.7|1018.4|1982
1584733200000|2020-03-20 19:40:00|1025.8|1022.5|1028.4|1025.1|1033.5|1030.2|1023|1019.7|2142
1584733500000|2020-03-20 19:45:00|1028.5|1025.2|1027.1|1023.8|1029.8|1026.5|1025|1021.7|4866
1584733800000|2020-03-20 19:50:00|1026.9|1023.6|1025.5|1022.2|1026.9|1023.6|1017.5|1014.2|8391
1584734100000|2020-03-20 19:55:00|1025.2|1021.9|1021.4|1018.1|1025.6|1022.3|1016.3|1013|23772
1584734400000|2020-03-20 20:00:00|1020.7|1017.4|1026.8|1023.5|1027.2|1023.9|1020.3|1017|7008
1584734700000|2020-03-20 20:05:00|1027|1023.7|1027.9|1024.6|1030.3|1027|1026.2|1022.9|3521
1584735000000|2020-03-20 20:10:00|1028.1|1024.8|1026.2|1022.4|1028.3|1025|1022.5|1019.2|3888
1584735300000|2020-03-20 20:15:00|1026.3|1022.5|1025|1021.2|1026.5|1022.7|1025|1021.2|8
1584735600000|2020-03-20 20:20:00|1024.9|1021.1|1024.1|1020.3|1025.2|1021.4|1024.1|1020.3|0
1584735900000|2020-03-20 20:25:00|1024.2|1020.4|1025|1021.2|1025.6|1021.8|1020.7|1016.9|0
1584736200000|2020-03-20 20:30:00|1024.1|1020.8|1016.4|1013.1|1024.1|1020.8|1014.4|1011.1|1116
1584736500000|2020-03-20 20:35:00|1016.5|1013.2|1012.6|1009.3|1016.9|1013.6|1012.1|1008.8|619
1584736800000|2020-03-20 20:40:00|1012.4|1009.1|1009.6|1006.3|1012.5|1009.2|1009.6|1006.3|725
1584737100000|2020-03-20 20:45:00|1009.5|1006.2|1006.7|1003.4|1009.8|1006.5|1005.8|1002.5|941
1584737400000|2020-03-20 20:50:00|1006.8|1003.5|1004.7|1001.4|1008.3|1005|1004.7|1001.4|389
1584737700000|2020-03-20 20:55:00|1004.8|1001.5|1007.8|1004|1008.4|1005.1|1004.8|1001.5|652
1584738000000|2020-03-20 21:00:00|1007.7|1003.9|1007.8|1004|1007.8|1004|1007.7|1003.9|0
1584914400000|2020-03-22 22:00:00|982.9|979.6|971.8|968.5|982.9|979.6|971.8|968.5|557
1584914700000|2020-03-22 22:05:00|972.3|969|972.3|969|972.3|969|972.3|969|5
1584915000000|2020-03-22 22:10:00|||||||||5
1584915300000|2020-03-22 22:15:00|||||||||28
1584915600000|2020-03-22 22:20:00|||||||||1
1584920100000|2020-03-22 23:35:00|||||||||6
1584920400000|2020-03-22 23:40:00|973.8|970.5|973.7|970.4|985.4|982.1|972.3|969|710
1584920700000|2020-03-22 23:45:00|973.4|970.1|972.3|969|973.4|970.1|972.3|969|147
1584921000000|2020-03-22 23:50:00|972.6|969.3|975.2|971.9|976.4|973.1|972.3|969|148
1584921300000|2020-03-22 23:55:00|975.7|972.4|973.5|970.2|982.2|978.9|973.1|969.8|327
1584921600000|2020-03-23 00:00:00|973.4|970.1|980.7|977.4|982.4|979.1|973.4|970.1|479
1584921900000|2020-03-23 00:05:00|980|976.7|977.9|974.6|981.1|977.8|976.8|973.5|137
1584922200000|2020-03-23 00:10:00|978|974.7|974.3|971|979.4|976.1|974|970.7|124
1584922500000|2020-03-23 00:15:00|974.5|971.2|972.3|969|974.5|971.2|972.3|969|71
1584922800000|2020-03-23 00:20:00|973.8|970.5|974.9|971.6|975.4|972.1|972.3|969|211
1584923100000|2020-03-23 00:25:00|976|972.7|974|970.7|977.3|974|972.9|969.6|179
1584923400000|2020-03-23 00:30:00|974.5|971.2|976.8|973.5|978.7|975.4|972.9|969.6|337
1584923700000|2020-03-23 00:35:00|977|973.7|972.3|969|977|973.7|972.3|969|171
1584924000000|2020-03-23 00:40:00|972.5|969.2|972.3|969|973.7|970.4|972.3|969|121
1584924300000|2020-03-23 00:45:00|||||||||9
1584924600000|2020-03-23 00:50:00|973.4|970.1|974|970.7|977.8|974.5|972.5|969.2|187
1584924900000|2020-03-23 00:55:00|973.6|970.3|972.3|969|973.6|970.3|972.3|969|32
1584925200000|2020-03-23 01:00:00|||||||||2
1584925500000|2020-03-23 01:05:00|||||||||3
1584926100000|2020-03-23 01:15:00|||||||||2
1584926700000|2020-03-23 01:25:00|||||||||1
1584927000000|2020-03-23 01:30:00|972.4|969.1|974.1|970.8|974.1|970.8|972.4|969.1|38
1584927300000|2020-03-23 01:35:00|974.2|970.9|977.6|974.3|977.7|974.4|972.8|969.5|83
1584927600000|2020-03-23 01:40:00|977.8|974.5|974.8|971.5|977.8|974.5|973.1|969.8|99
1584927900000|2020-03-23 01:45:00|974.1|970.8|976.4|973.1|977|973.7|972.3|969|61
1584928200000|2020-03-23 01:50:00|975.9|972.6|976.9|973.6|976.9|973.6|973.9|970.6|37
1584928500000|2020-03-23 01:55:00|976.4|973.1|977.9|974.6|978.5|975.2|974.8|971.5|74
1584928800000|2020-03-23 02:00:00|977.6|974.3|976.2|972.9|977.9|974.6|975.4|972.1|149
1584929100000|2020-03-23 02:05:00|975.6|972.3|977.1|973.8|977.4|974.1|975.6|972.3|248
1584929400000|2020-03-23 02:10:00|977.4|974.1|978.2|974.9|979.7|976.4|976.4|973.1|165
1584929700000|2020-03-23 02:15:00|977.8|974.5|974.5|971.2|977.9|974.6|974.5|971.2|87
1584930000000|2020-03-23 02:20:00|973.8|970.5|972.3|969|974.1|970.8|972.3|969|75
1584930300000|2020-03-23 02:25:00|972.8|969.5|974.5|971.2|974.5|971.2|972.6|969.3|35
1584930600000|2020-03-23 02:30:00|973.1|969.8|974.5|971.2|976.9|973.6|972.3|969|64
1584930900000|2020-03-23 02:35:00|974.6|971.3|976.6|973.3|976.8|973.5|974.6|971.3|34
1584931200000|2020-03-23 02:40:00|976.1|972.8|975.3|972|976.9|973.6|974.4|971.1|59
1584931500000|2020-03-23 02:45:00|975.2|971.9|977|973.7|978.6|975.3|975.2|971.9|44
1584931800000|2020-03-23 02:50:00|977.6|974.3|976.7|973.4|978.2|974.9|976.4|973.1|50
1584932100000|2020-03-23 02:55:00|977|973.7|978.4|975.1|978.6|975.3|976.7|973.4|36
1584932400000|2020-03-23 03:00:00|979.6|976.3|988.5|985.2|988.5|985.2|978.9|975.6|274
1584932700000|2020-03-23 03:05:00|988.6|985.3|984.7|981.4|989.3|986|982.2|978.9|192
1584933000000|2020-03-23 03:10:00|985|981.7|982.8|979.5|985.4|982.1|981.8|978.5|37
1584933300000|2020-03-23 03:15:00|982.9|979.6|983.8|980.5|984.5|981.2|982.4|979.1|33
1584933600000|2020-03-23 03:20:00|985.1|981.8|989.2|985.9|989.6|986.3|985.1|981.8|82
1584933900000|2020-03-23 03:25:00|989.7|986.4|987.7|984.4|991.9|988.6|987.3|984|193
1584934200000|2020-03-23 03:30:00|988|984.7|985.9|982.6|988.3|985|984.3|981|68
1584934500000|2020-03-23 03:35:00|985.5|982.2|986.4|983.1|987.6|984.3|985|981.7|37
1584934800000|2020-03-23 03:40:00|985.6|982.3|981.4|978.1|985.6|982.3|981.3|978|47
1584935100000|2020-03-23 03:45:00|980.6|977.3|982|978.7|983.3|980|980.6|977.3|26
1584935400000|2020-03-23 03:50:00|984|980.7|980.9|977.6|984.8|981.5|980.5|977.2|31
1584935700000|2020-03-23 03:55:00|980.1|976.8|980.7|977.4|981.2|977.9|979.4|976.1|16
1584936000000|2020-03-23 04:00:00|979.8|976.5|981.7|978.4|981.7|978.4|979.1|975.8|15
1584936300000|2020-03-23 04:05:00|981|977.7|980.8|977.5|982.3|979|980.8|977.5|15
1584936600000|2020-03-23 04:10:00|981|977.7|982.9|979.6|983.7|980.4|980.9|977.6|10
1584936900000|2020-03-23 04:15:00|982.3|979|983.1|979.8|983.2|979.9|982.2|978.9|19
1584937200000|2020-03-23 04:20:00|983.3|980|982.4|979.1|983.3|980|981.6|978.3|18
1584937500000|2020-03-23 04:25:00|981.2|977.9|979|975.7|981.2|977.9|977.8|974.5|57
1584937800000|2020-03-23 04:30:00|978.1|974.8|980.7|977.4|981.5|978.2|978.1|974.8|40
1584938100000|2020-03-23 04:35:00|980.2|976.9|981.1|977.8|981.8|978.5|980.2|976.9|12
1584938400000|2020-03-23 04:40:00|980.7|977.4|981.8|978.5|982.2|978.9|979.1|975.8|22
1584938700000|2020-03-23 04:45:00|981.9|978.6|982.1|978.8|982.4|979.1|981.5|978.2|12
1584939000000|2020-03-23 04:50:00|982.4|979.1|983.5|980.2|984.8|981.5|981.6|978.3|22
1584939300000|2020-03-23 04:55:00|982.5|979.2|985.5|982.2|986.3|983|982.5|979.2|9
1584939600000|2020-03-23 05:00:00|985.9|982.6|982.5|979.2|985.9|982.6|982.5|979.2|22
1584939900000|2020-03-23 05:05:00|982|978.7|978.4|975.1|983.2|979.9|978.4|975.1|127
1584940200000|2020-03-23 05:10:00|978.1|974.8|972.6|969.3|978.3|975|972.3|969|234
1584940500000|2020-03-23 05:15:00|972.4|969.1|972.3|969|973.9|970.6|972.3|969|30
1584940800000|2020-03-23 05:20:00|||||||||6
1584941400000|2020-03-23 05:30:00|972.4|969.1|973.6|970.3|974.5|971.2|972.4|969.1|23
1584941700000|2020-03-23 05:35:00|974.7|971.4|976.7|973.4|976.8|973.5|974.1|970.8|53
1584942000000|2020-03-23 05:40:00|976.2|972.9|978|974.7|978|974.7|975.5|972.2|11
1584942300000|2020-03-23 05:45:00|976.8|973.5|978.3|975|979.3|976|976.3|973|73
1584942600000|2020-03-23 05:50:00|978.9|975.6|977.5|974.2|979.9|976.6|977.2|973.9|47
1584942900000|2020-03-23 05:55:00|978.2|974.9|979.5|976.2|980|976.7|977.8|974.5|85
1584943200000|2020-03-23 06:00:00|979|975.7|977.2|973.9|980|976.7|976.4|973.1|107
1584943500000|2020-03-23 06:05:00|977.3|974|981.4|978.1|983.3|980|977.3|974|76
1584943800000|2020-03-23 06:10:00|981.9|978.6|982.8|979.5|983.8|980.5|981.8|978.5|125
1584944100000|2020-03-23 06:15:00|983.1|979.8|983.8|980.5|984.4|981.1|982|978.7|248
1584944400000|2020-03-23 06:20:00|984.9|981.6|985.3|982|989.7|986.4|984.9|981.6|180
1584944700000|2020-03-23 06:25:00|984.8|981.5|983.3|980|985.6|982.3|982.7|979.4|93
1584945000000|2020-03-23 06:30:00|982.9|979.6|983.6|980.3|985.2|981.9|982.1|978.8|70
1584945300000|2020-03-23 06:35:00|983.7|980.4|983.7|980.4|985.3|982|983.6|980.3|38
1584945600000|2020-03-23 06:40:00|983.6|980.3|981.5|978.2|983.6|980.3|981.4|978.1|68
1584945900000|2020-03-23 06:45:00|981.9|978.6|982.5|979.2|983.8|980.5|981.6|978.3|29
1584946200000|2020-03-23 06:50:00|982.8|979.5|985.2|981.9|985.6|982.3|982.6|979.3|76
1584946500000|2020-03-23 06:55:00|984.5|981.2|985.6|982.3|985.6|982.3|982.8|979.5|67
1584946800000|2020-03-23 07:00:00|986.1|982.8|991.5|988.2|992.6|989.3|986.1|982.8|129
1584947100000|2020-03-23 07:05:00|992|988.7|988.9|985.6|992|988.7|986.4|983.1|95
1584947400000|2020-03-23 07:10:00|989.6|986.3|993.2|989.9|994.2|990.9|989.6|986.3|145
1584947700000|2020-03-23 07:15:00|993|989.7|989.3|986|994.2|990.9|988.9|985.6|204
1584948000000|2020-03-23 07:20:00|989.6|986.3|986.3|983|991.5|988.2|986.3|983|275
1584948300000|2020-03-23 07:25:00|986.8|983.5|987.7|984.4|989.6|986.3|985.8|982.5|219
1584948600000|2020-03-23 07:30:00|987.9|984.6|981.7|978.4|988.5|985.2|980.4|977.1|377
1584948900000|2020-03-23 07:35:00|982.3|979|984|980.7|984|980.7|980|976.7|292
1584949200000|2020-03-23 07:40:00|983.6|980.3|982.1|978.8|986.9|983.6|981|977.7|159
1584949500000|2020-03-23 07:45:00|981.6|978.3|979.3|976|983.4|980.1|978|974.7|332
1584949800000|2020-03-23 07:50:00|979.5|976.2|981.4|978.1|984.5|981.2|978.6|975.3|408
1584950100000|2020-03-23 07:55:00|981.2|977.9|985.3|982|985.8|982.5|979.3|976|214
1584950400000|2020-03-23 08:00:00|985.4|982.1|983.7|980.4|990.1|986.8|983.7|980.4|450
1584950700000|2020-03-23 08:05:00|983.6|980.3|986.7|985.9|989.9|986.6|982.3|979|307
1584951000000|2020-03-23 08:10:00|986.9|986.1|982.2|981.4|987.1|986.3|981.3|980.5|174
1584951300000|2020-03-23 08:15:00|981.9|981.1|983|982.2|984.2|983.4|977.4|976.6|222
1584951600000|2020-03-23 08:20:00|983.2|982.4|978.6|977.8|983.8|983|978.3|977.5|349
1584951900000|2020-03-23 08:25:00|978.9|978.1|984.6|983.8|985|984.2|978.9|978.1|127
1584952200000|2020-03-23 08:30:00|984.9|984.1|984.2|983.4|985.5|984.7|980.8|980|97
1584952500000|2020-03-23 08:35:00|984.3|983.5|982.2|981.4|987|986.2|981.1|980.3|176
1584952800000|2020-03-23 08:40:00|982.3|981.5|984.5|983.7|985.4|984.6|982.3|981.5|55
1584953100000|2020-03-23 08:45:00|984.7|983.9|984.4|983.6|987.3|986.5|984.2|983.4|129
1584953400000|2020-03-23 08:50:00|984.9|984.1|984.1|983.3|986.8|986|981.8|981|97
1584953700000|2020-03-23 08:55:00|984.2|983.4|983|982.2|986|985.2|981.8|981|39
1584954000000|2020-03-23 09:00:00|982.8|982|990.5|989.7|990.8|990|982.6|981.8|196
1584954300000|2020-03-23 09:05:00|990.4|989.6|991.8|991|992.4|991.6|989|988.2|238
1584954600000|2020-03-23 09:10:00|991.9|991.1|989.1|988.3|992|991.2|988.6|987.8|210
1584954900000|2020-03-23 09:15:00|989.2|988.4|993.2|992.4|993.5|992.7|987.4|986.6|336
1584955200000|2020-03-23 09:20:00|993.1|992.3|989.9|989.1|995.1|994.3|989.2|988.4|150
1584955500000|2020-03-23 09:25:00|990|989.2|989.2|988.4|990.3|989.5|986.4|985.6|99
1584955800000|2020-03-23 09:30:00|989.3|988.5|993|992.2|994|993.2|989.3|988.5|139
1584956100000|2020-03-23 09:35:00|992.9|992.1|994.2|993.4|994.4|993.6|991.8|991|124
1584956400000|2020-03-23 09:40:00|994|993.2|993.5|992.7|994.3|993.5|992.3|991.5|79
1584956700000|2020-03-23 09:45:00|993.6|992.8|996.3|995.5|999|998.2|993.4|992.6|180
1584957000000|2020-03-23 09:50:00|996.5|995.7|996.5|995.7|997|996.2|992.9|992.1|106
1584957300000|2020-03-23 09:55:00|996.6|995.8|994.1|993.3|997.1|996.3|993.6|992.8|98
1584957600000|2020-03-23 10:00:00|994|993.2|992.6|991.8|994|993.2|991.5|990.7|79
1584957900000|2020-03-23 10:05:00|993|992.2|996.6|995.8|998.5|997.7|993|992.2|160
1584958200000|2020-03-23 10:10:00|996.9|996.1|995|994.2|998.1|997.3|994.4|993.6|77
1584958500000|2020-03-23 10:15:00|994.9|994.1|992.4|991.6|994.9|994.1|992.2|991.4|171
1584958800000|2020-03-23 10:20:00|992.3|991.5|993.6|992.8|995.3|994.5|992.3|991.5|79
1584959100000|2020-03-23 10:25:00|993.2|992.4|994.8|994|996.6|995.8|992.7|991.9|97
1584959400000|2020-03-23 10:30:00|995.2|994.4|998|997.2|998.1|997.3|994.7|993.9|106
1584959700000|2020-03-23 10:35:00|997.7|996.9|999.8|999|1000.9|1000.1|997|996.2|123
1584960000000|2020-03-23 10:40:00|999.9|999.1|998.4|997.6|1001|1000.2|997.9|997.1|102
1584960300000|2020-03-23 10:45:00|998.5|997.7|1000.4|999.6|1000.9|1000.1|998.2|997.4|244
1584960600000|2020-03-23 10:50:00|1000.3|999.5|999.5|998.7|1001.1|1000.3|998.3|997.5|76
1584960900000|2020-03-23 10:55:00|999.6|998.8|999.6|998.8|1001.1|1000.3|999.2|998.4|106
1584961200000|2020-03-23 11:00:00|999.8|999|998.1|997.3|1000.9|1000.1|997.5|996.7|119
1584961500000|2020-03-23 11:05:00|998|997.2|998.4|997.6|999.5|998.7|996|995.2|97
1584961800000|2020-03-23 11:10:00|998.3|997.5|998.8|998|1000|999.2|997.3|996.5|64
1584962100000|2020-03-23 11:15:00|998.7|997.9|996.8|996|999.1|998.3|996.3|995.5|127
1584962400000|2020-03-23 11:20:00|996.7|995.9|997.8|997|997.9|997.1|996.2|995.4|46
1584962700000|2020-03-23 11:25:00|997.9|997.1|995.3|994.5|997.9|997.1|994.6|993.8|122
1584963000000|2020-03-23 11:30:00|995.4|994.6|991.7|990.9|995.6|994.8|991.7|990.9|143
1584963300000|2020-03-23 11:35:00|991.8|991|987.9|987.1|993|992.2|987.5|986.7|171
1584963600000|2020-03-23 11:40:00|988.2|987.4|992.9|992.1|994.8|994|988.2|987.4|591
1584963900000|2020-03-23 11:45:00|993.3|992.5|994.4|993.6|995.2|994.4|993|992.2|127
1584964200000|2020-03-23 11:50:00|994.2|993.4|992.7|991.9|995|994.2|991.8|991|291
1584964500000|2020-03-23 11:55:00|992.8|992|993.8|993|993.9|993.1|991.7|990.9|158
1584964800000|2020-03-23 12:00:00|993.2|992.4|1017.4|1016.6|1017.4|1016.6|992.7|991.9|1771
1584965100000|2020-03-23 12:05:00|1017.5|1016.7|1023.3|1022.5|1023.4|1022.6|1013.9|1013.1|1304
1584965400000|2020-03-23 12:10:00|1023.5|1022.7|1035.5|1034.7|1038.6|1037.8|1023.5|1022.7|1962
1584965700000|2020-03-23 12:15:00|1035.4|1034.6|1054.7|1053.9|1058.9|1058.1|1035|1034.2|3713
1584966000000|2020-03-23 12:20:00|1054.8|1054|1074.6|1073.8|1074.6|1073.8|1054.5|1053.7|1621
1584966300000|2020-03-23 12:25:00|1072.3|1071.5|1074.2|1073.4|1074.6|1073.8|1066.8|1066|2448
1584966600000|2020-03-23 12:30:00|1072.3|1071.5|1059|1058.2|1074.6|1073.8|1051|1050.2|1735
1584966900000|2020-03-23 12:35:00|1058.9|1058.1|1052.9|1052.1|1062.1|1061.3|1047.4|1046.6|1209
1584967200000|2020-03-23 12:40:00|1053|1052.2|1063.5|1062.7|1065.2|1064.4|1053|1052.2|882
1584967500000|2020-03-23 12:45:00|1063.4|1062.6|1060.1|1059.3|1064.7|1063.9|1057.6|1056.8|769
1584967800000|2020-03-23 12:50:00|1060.2|1059.4|1065.1|1064.3|1065.2|1064.4|1056.5|1055.7|607
1584968100000|2020-03-23 12:55:00|1065.9|1065.1|1066.5|1065.7|1074.4|1073.6|1064.6|1063.8|736
1584968400000|2020-03-23 13:00:00|1066.3|1065.5|1071.8|1071|1074.4|1073.6|1065.5|1064.7|511
1584968700000|2020-03-23 13:05:00|1071.9|1071.1|1064|1063.2|1071.9|1071.1|1064|1063.2|363
1584969000000|2020-03-23 13:10:00|1064.4|1063.6|1057.2|1056.4|1064.6|1063.8|1054.8|1054|771
1584969300000|2020-03-23 13:15:00|1057.4|1056.6|1049.5|1048.7|1060.3|1059.5|1047.2|1046.4|786
1584969600000|2020-03-23 13:20:00|1049.6|1048.8|1043|1042.2|1049.6|1048.8|1040.1|1039.3|822
1584969900000|2020-03-23 13:25:00|1042.9|1042.1|1027.6|1026.8|1046.3|1045.5|1027.4|1026.6|1867
1584970200000|2020-03-23 13:30:00|1026.1|1025.3|1018.5|1017.7|1027.8|1027|1008.8|1008|6705
1584970500000|2020-03-23 13:35:00|1019.2|1018.4|991.7|990.9|1021.3|1020.5|991.7|990.9|2699
1584970800000|2020-03-23 13:40:00|991.8|991|995.5|994.7|1001.5|1000.7|986.5|985.7|3144
1584971100000|2020-03-23 13:45:00|995.6|994.8|1004.3|1003.5|1005.7|1004.9|990.6|989.8|2156
1584971400000|2020-03-23 13:50:00|1004|1003.2|1010.1|1009.3|1014.1|1013.3|996.9|996.1|1914
1584971700000|2020-03-23 13:55:00|1010.2|1009.4|1026.8|1026|1027.2|1026.4|1009.1|1008.3|3204
1584972000000|2020-03-23 14:00:00|1026.9|1026.1|1005.9|1005.1|1028.8|1028|1003.6|1002.8|2498
1584972300000|2020-03-23 14:05:00|1006.4|1005.6|1008.1|1007.3|1013.6|1012.8|1005.1|1004.3|2258
1584972600000|2020-03-23 14:10:00|1008.6|1007.8|1021.4|1020.6|1023.7|1022.9|1008.6|1007.8|1824
1584972900000|2020-03-23 14:15:00|1022.1|1021.3|1005.6|1004.8|1023.7|1022.9|1004|1003.2|1556
1584973200000|2020-03-23 14:20:00|1005.5|1004.7|1011.9|1011.1|1012.2|1011.4|1002|1001.2|1743
1584973500000|2020-03-23 14:25:00|1012|1011.2|1015.9|1015.1|1019|1018.2|1006.2|1005.4|1817
1584973800000|2020-03-23 14:30:00|1016|1015.2|1012.1|1011.3|1020.6|1019.8|1006.4|1005.6|1476
1584974100000|2020-03-23 14:35:00|1012.2|1011.4|1008.6|1007.8|1013.5|1012.7|1003.2|1002.4|1023
1584974400000|2020-03-23 14:40:00|1008.4|1007.6|1014.1|1013.3|1019.8|1019|1006.5|1005.7|1093
1584974700000|2020-03-23 14:45:00|1014.2|1013.4|1007.7|1006.9|1014.3|1013.5|1004.5|1003.7|1485
1584975000000|2020-03-23 14:50:00|1008.6|1007.8|1002|1001.2|1010.5|1009.7|999.9|999.1|1353
1584975300000|2020-03-23 14:55:00|1000.9|1000.1|999|998.2|1001.9|1001.1|994.7|993.9|958
1584975600000|2020-03-23 15:00:00|998.9|998.1|1001.3|1000.5|1003.2|1002.4|993.7|992.9|1460
1584975900000|2020-03-23 15:05:00|1001.7|1000.9|997.4|996.6|1002|1001.2|993.9|993.1|1107
1584976200000|2020-03-23 15:10:00|998|997.2|991.7|990.9|1003.4|1002.6|988.4|987.6|1091
1584976500000|2020-03-23 15:15:00|991.6|990.8|986|985.2|993.2|992.4|984.2|983.4|1023
1584976800000|2020-03-23 15:20:00|985.8|985|976|975.2|985.8|985|974.9|974.1|1879
1584977100000|2020-03-23 15:25:00|975.9|975.1|973.6|972.8|979.2|978.4|972.6|971.8|1294
1584977400000|2020-03-23 15:30:00|973.8|973|975|974.2|981.8|981|972.3|971.5|1624
1584977700000|2020-03-23 15:35:00|975.4|974.6|969.2|968.4|976.5|975.7|969.2|968.4|1983
1584978000000|2020-03-23 15:40:00|969.3|968.5|961.6|960.8|971.7|970.9|960|959.2|2495
1584978300000|2020-03-23 15:45:00|961.7|960.9|966.7|965.9|968.4|967.6|961.7|960.9|1564
1584978600000|2020-03-23 15:50:00|966.8|966|973.2|972.4|976.8|976|964.9|964.1|2223
1584978900000|2020-03-23 15:55:00|973.1|972.3|976|975.2|977|976.2|967.3|966.5|1319
1584979200000|2020-03-23 16:00:00|975.9|975.1|977.3|976.5|983.1|982.3|974.9|974.1|1623
1584979500000|2020-03-23 16:05:00|977.4|976.6|969.6|968.8|979.6|978.8|968.3|967.5|1254
1584979800000|2020-03-23 16:10:00|969.9|969.1|974.7|973.9|975.5|974.7|967.1|966.3|1325
1584980100000|2020-03-23 16:15:00|975|974.2|987|986.2|991.4|990.6|974.2|973.4|3407
1584980400000|2020-03-23 16:20:00|987.3|986.5|990.9|990.1|995.7|994.9|985.3|984.5|3940
1584980700000|2020-03-23 16:25:00|991.3|990.5|989.3|988.5|994.1|993.3|986.1|985.3|2655
1584981000000|2020-03-23 16:30:00|989.6|988.8|985|984.2|990.4|989.6|979.2|978.4|1865
1584981300000|2020-03-23 16:35:00|984.7|983.9|992.9|992.1|993.9|993.1|984.3|983.5|1195
1584981600000|2020-03-23 16:40:00|993|992.2|1001.9|1001.1|1002.3|1001.5|992.6|991.8|2887
1584981900000|2020-03-23 16:45:00|1001.8|1001|1009.4|1008.6|1010.6|1009.8|998.2|997.4|2365
1584982200000|2020-03-23 16:50:00|1009.6|1008.8|1002|1001.2|1010.5|1009.7|998.8|998|2187
1584982500000|2020-03-23 16:55:00|1001.8|1001|1008.6|1007.8|1015.1|1014.3|1000.7|999.9|1809
1584982800000|2020-03-23 17:00:00|1009.2|1008.4|995|994.2|1009.4|1008.6|994.9|994.1|1839
1584983100000|2020-03-23 17:05:00|995.2|994.4|1001.3|1000.5|1004.4|1003.6|993.7|992.9|2125
1584983400000|2020-03-23 17:10:00|1002.1|1001.3|1013.3|1012.5|1015.6|1014.8|1001.1|1000.3|1321
1584983700000|2020-03-23 17:15:00|1013.5|1012.7|1007.6|1006.8|1014.1|1013.3|1003.7|1002.9|1264
1584984000000|2020-03-23 17:20:00|1007.7|1006.9|1000.7|999.9|1009.5|1008.7|997.3|996.5|968
1584984300000|2020-03-23 17:25:00|1000.8|1000|995.7|994.9|1001.9|1001.1|994.4|993.6|967
1584984600000|2020-03-23 17:30:00|995.4|994.6|998.1|997.3|998.3|997.5|990.4|989.6|1488
1584984900000|2020-03-23 17:35:00|998.2|997.4|991.9|991.1|998.2|997.4|989.7|988.9|1159
1584985200000|2020-03-23 17:40:00|991.7|990.9|990.4|989.6|998.8|998|988|987.2|1572
1584985500000|2020-03-23 17:45:00|991.3|990.5|1011.7|1010.9|1013.7|1012.9|991.3|990.5|1492
1584985800000|2020-03-23 17:50:00|1012|1011.2|1000.3|999.5|1012.2|1011.4|999.9|999.1|1185
1584986100000|2020-03-23 17:55:00|1000.6|999.8|992.8|992|1000.6|999.8|982.2|981.4|1849
1584986400000|2020-03-23 18:00:00|992.9|992.1|988.8|988|993.9|993.1|981.3|980.5|2615
1584986700000|2020-03-23 18:05:00|988.7|987.9|983.5|982.7|992.5|991.7|983.3|982.5|1522
1584987000000|2020-03-23 18:10:00|983.4|982.6|994.8|994|995.5|994.7|982.7|981.9|1683
1584987300000|2020-03-23 18:15:00|995|994.2|997.7|996.9|1001.6|1000.8|994.7|993.9|1381
1584987600000|2020-03-23 18:20:00|997.3|996.5|997.9|997.1|1000.2|999.4|990.3|989.5|1595
1584987900000|2020-03-23 18:25:00|998.2|997.4|1009.3|1008.5|1011.1|1010.3|996.7|995.9|1276
1584988200000|2020-03-23 18:30:00|1009.5|1008.7|999.9|999.1|1010|1009.2|997.4|996.6|1253
1584988500000|2020-03-23 18:35:00|1000.2|999.4|1003|1002.2|1007.9|1007.1|996.4|995.6|1495
1584988800000|2020-03-23 18:40:00|1003.2|1002.4|1013.2|1012.4|1014.1|1013.3|1002.3|1001.5|2504
1584989100000|2020-03-23 18:45:00|1013.4|1012.6|1016.7|1015.9|1017.6|1016.8|1005|1004.2|1899
1584989400000|2020-03-23 18:50:00|1016.6|1015.8|1003.1|1002.3|1016.6|1015.8|999.9|999.1|1529
1584989700000|2020-03-23 18:55:00|1003.2|1002.4|998.8|998|1007.1|1006.3|998.4|997.6|1676
1584990000000|2020-03-23 19:00:00|999.6|998.8|1004.3|1003.5|1006.7|1005.9|995|994.2|1846
1584990300000|2020-03-23 19:05:00|1004.4|1003.6|998.2|997.4|1004.4|1003.6|996.6|995.8|1259
1584990600000|2020-03-23 19:10:00|998.1|997.3|994.2|993.4|998.8|998|991.9|991.1|1266
1584990900000|2020-03-23 19:15:00|994.1|993.3|991.4|990.6|996.2|995.4|989|988.2|1067
1584991200000|2020-03-23 19:20:00|991.3|990.5|986.8|986|992.7|991.9|984.4|983.6|1428
1584991500000|2020-03-23 19:25:00|987|986.2|986.6|985.8|992.5|991.7|984.1|983.3|1636
1584991800000|2020-03-23 19:30:00|986.3|985.5|979.4|978.6|989.6|988.8|978.9|978.1|1959
1584992100000|2020-03-23 19:35:00|979.1|978.3|984.3|983.5|989.6|988.8|977.6|976.8|1709
1584992400000|2020-03-23 19:40:00|984.6|983.8|986.5|985.7|990.5|989.7|982|981.2|1586
1584992700000|2020-03-23 19:45:00|986.8|986|986.4|985.6|991.9|991.1|986|985.2|3281
1584993000000|2020-03-23 19:50:00|985.6|984.8|1003|1002.2|1003.2|1002.4|984.9|984.1|6334
1584993300000|2020-03-23 19:55:00|1003.3|1002.5|1000.1|999.3|1011.7|1010.9|999.9|999.1|19619
1584993600000|2020-03-23 20:00:00|1000|999.2|990.7|989.9|1000.1|999.3|990.3|989.5|6734
1584993900000|2020-03-23 20:05:00|990.8|990|993.6|992.8|994.2|993.4|988.6|987.8|1044
1584994200000|2020-03-23 20:10:00|993.5|992.7|1000.9|999.6|1003|1002.2|993.5|992.7|2464
1584994500000|2020-03-23 20:15:00|1000.8|999.5|998.3|997|1000.9|999.6|998|996.7|0
1584994800000|2020-03-23 20:20:00|998.2|996.9|999|997.7|999.2|997.9|998|996.7|0
1584995100000|2020-03-23 20:25:00|998.9|997.6|998.6|997.3|999.9|998.6|998.6|997.3|0
1584995400000|2020-03-23 20:30:00|999.2|997.9|998.4|997.6|1001.1|1000.3|997.6|996.8|657
1584995700000|2020-03-23 20:35:00|998.3|997.5|1003.5|1002.7|1004.1|1003.3|998.3|997.5|925
1584996000000|2020-03-23 20:40:00|1003.6|1002.8|1007.2|1006.4|1008.3|1007.5|1003.4|1002.6|699
1584996300000|2020-03-23 20:45:00|1006.8|1006|1004|1003.2|1006.9|1006.1|1001.1|1000.3|285
1584996600000|2020-03-23 20:50:00|1003.9|1003.1|1004|1003.2|1004.5|1003.7|1002.8|1002|223
1584996900000|2020-03-23 20:55:00|1004.1|1003.3|1004.4|1003.1|1004.4|1003.6|1002.3|1001.5|228
1584997200000|2020-03-23 21:00:00|1004.3|1003|1004.8|1003.5|1006.1|1004.8|1004|1002.7|0
1584997500000|2020-03-23 21:05:00|1004.7|1003.4|1005.8|1004.5|1006.5|1005.2|1004.4|1003.1|0
1584997800000|2020-03-23 21:10:00|1005.7|1004.4|1006.4|1005.1|1007.1|1005.8|1005.3|1004|0
1584998100000|2020-03-23 21:15:00|1006.5|1005.2|1006.2|1004.9|1006.5|1005.2|1005.6|1004.3|0
1584998400000|2020-03-23 21:20:00|1006|1004.7|1006.1|1004.8|1006.7|1005.4|1005.9|1004.6|0
1584998700000|2020-03-23 21:25:00|1006.2|1004.9|1007.4|1006.1|1007.4|1006.1|1006.1|1004.8|0
1584999000000|2020-03-23 21:30:00|1007.6|1006.3|1008.6|1007.3|1008.6|1007.3|1007.5|1006.2|0
1584999300000|2020-03-23 21:35:00|1008.8|1007.5|1011.6|1010.3|1011.6|1010.3|1008.6|1007.3|0
1584999600000|2020-03-23 21:40:00|1011.5|1010.2|1011.8|1010.5|1011.9|1010.6|1009.3|1008|0
1584999900000|2020-03-23 21:45:00|1011.7|1010.4|1013.1|1011.8|1013.1|1011.8|1011.3|1010|0
1585000200000|2020-03-23 21:50:00|1013.2|1011.9|1011.5|1010.2|1013.3|1012|1010.8|1009.5|0
1585000500000|2020-03-23 21:55:00|1011.6|1010.3|1011.1|1009.8|1011.7|1010.4|1010.6|1009.3|0
1585000800000|2020-03-23 22:00:00|1009.9|1009.1|1011.9|1011.1|1017.8|1017|1008.6|1007.8|232
1585001100000|2020-03-23 22:05:00|1012|1011.2|1017.8|1017|1021.9|1021.1|1011.6|1010.8|129
1585001400000|2020-03-23 22:10:00|1017.7|1016.9|1015|1014.2|1020.4|1019.6|1010.7|1009.9|142
1585001700000|2020-03-23 22:15:00|1015.7|1014.9|1016.2|1015.4|1023.5|1022.7|1014.4|1013.6|101
1585002000000|2020-03-23 22:20:00|1016.1|1015.3|1015.1|1014.3|1016.5|1015.7|1011.6|1010.8|58
1585002300000|2020-03-23 22:25:00|1015|1014.2|1020.8|1020|1021.1|1020.3|1014.8|1014|55
1585002600000|2020-03-23 22:30:00|1020.7|1019.9|1019.6|1018.8|1020.8|1020|1015.3|1014.5|69
1585002900000|2020-03-23 22:35:00|1019.7|1018.9|1017.3|1016.5|1021.6|1020.8|1017.1|1016.3|104
1585003200000|2020-03-23 22:40:00|1017|1016.2|1015.4|1014.6|1018.6|1017.8|1012.7|1011.9|407
1585003500000|2020-03-23 22:45:00|1015.6|1014.8|1014.5|1013.7|1017.8|1017|1013.5|1012.7|98
1585003800000|2020-03-23 22:50:00|1014.4|1013.6|1015.4|1014.6|1016.8|1016|1013.7|1012.9|59
1585004100000|2020-03-23 22:55:00|1015.5|1014.7|1016.3|1015.5|1018.1|1017.3|1012.8|1012|75
1585004400000|2020-03-23 23:00:00|1016.4|1015.6|1019|1018.2|1019.3|1018.5|1015|1014.2|95
1585004700000|2020-03-23 23:05:00|1018.9|1018.1|1025.2|1024.4|1025.3|1024.5|1017.2|1016.4|200
1585005000000|2020-03-23 23:10:00|1025.3|1024.5|1023.8|1023|1027.4|1026.6|1022.9|1022.1|176
1585005300000|2020-03-23 23:15:00|1023.9|1023.1|1025.7|1024.9|1028.1|1027.3|1023.9|1023.1|133
1585005600000|2020-03-23 23:20:00|1025.9|1025.1|1024.6|1023.8|1026.2|1025.4|1024.2|1023.4|50
1585005900000|2020-03-23 23:25:00|1024.7|1023.9|1020.1|1019.3|1025.9|1025.1|1020.1|1019.3|90
1585006200000|2020-03-23 23:30:00|1020.3|1019.5|1022.2|1021.4|1022.4|1021.6|1018|1017.2|132
1585006500000|2020-03-23 23:35:00|1022.3|1021.5|1019|1018.2|1022.3|1021.5|1018.9|1018.1|45
1585006800000|2020-03-23 23:40:00|1019.1|1018.3|1020.8|1020|1021.3|1020.5|1019|1018.2|80
1585007100000|2020-03-23 23:45:00|1020.7|1019.9|1017.3|1016.5|1020.8|1020|1016.3|1015.5|195
1585007400000|2020-03-23 23:50:00|1017.2|1016.4|1018|1017.2|1019.2|1018.4|1017|1016.2|153
1585007700000|2020-03-23 23:55:00|1018.1|1017.3|1016.1|1015.3|1019.6|1018.8|1016|1015.2|134
1585008000000|2020-03-24 00:00:00|1016.5|1015.7|1016.3|1015.5|1017.3|1016.5|1015.3|1014.5|117
1585008300000|2020-03-24 00:05:00|1016.2|1015.4|1014.2|1013.4|1016.9|1016.1|1014|1013.2|117
1585008600000|2020-03-24 00:10:00|1014.1|1013.3|1015.1|1014.3|1015.8|1015|1010.6|1009.8|187
1585008900000|2020-03-24 00:15:00|1015.3|1014.5|1016.2|1015.4|1018.1|1017.3|1014.8|1014|219
1585009200000|2020-03-24 00:20:00|1016.3|1015.5|1019.7|1018.9|1020.3|1019.5|1016.1|1015.3|132
1585009500000|2020-03-24 00:25:00|1019.8|1019|1018.7|1017.9|1020.8|1020|1018.2|1017.4|88
1585009800000|2020-03-24 00:30:00|1018.9|1018.1|1017.5|1016.7|1019.1|1018.3|1015.7|1014.9|253
1585010100000|2020-03-24 00:35:00|1017.7|1016.9|1013.1|1012.3|1018.7|1017.9|1012.9|1012.1|196
1585010400000|2020-03-24 00:40:00|1012.9|1012.1|1014.6|1013.8|1016.2|1015.4|1011.8|1011|145
1585010700000|2020-03-24 00:45:00|1014.8|1014|1013.9|1013.1|1018|1017.2|1013.2|1012.4|179
1585011000000|2020-03-24 00:50:00|1013.8|1013|1020.3|1019.5|1021.6|1020.8|1013.2|1012.4|337
1585011300000|2020-03-24 00:55:00|1020.5|1019.7|1019.8|1019|1021.4|1020.6|1018.2|1017.4|164
1585011600000|2020-03-24 01:00:00|1020|1019.2|1025.2|1024.4|1026.6|1025.8|1019.2|1018.4|265
1585011900000|2020-03-24 01:05:00|1025.3|1024.5|1027.8|1027|1029.9|1029.1|1024.2|1023.4|225
1585012200000|2020-03-24 01:10:00|1028.2|1027.4|1029.5|1028.7|1029.6|1028.8|1024.9|1024.1|315
1585012500000|2020-03-24 01:15:00|1029.8|1029|1028.3|1027.5|1033.2|1032.4|1027.8|1027|330
1585012800000|2020-03-24 01:20:00|1028|1027.2|1025.2|1024.4|1030|1029.2|1024.8|1024|194
1585013100000|2020-03-24 01:25:00|1025.1|1024.3|1025.8|1025|1028.6|1027.8|1024.1|1023.3|248
1585013400000|2020-03-24 01:30:00|1026.4|1025.6|1030.1|1029.3|1030.4|1029.6|1024.4|1023.6|198
1585013700000|2020-03-24 01:35:00|1030.2|1029.4|1034|1033.2|1034.8|1034|1030.1|1029.3|250
1585014000000|2020-03-24 01:40:00|1034.1|1033.3|1031.1|1030.3|1034.3|1033.5|1029.1|1028.3|238
1585014300000|2020-03-24 01:45:00|1031.4|1030.6|1033.6|1032.8|1033.7|1032.9|1030.1|1029.3|140
1585014600000|2020-03-24 01:50:00|1033.7|1032.9|1037.6|1036.8|1037.6|1036.8|1032.6|1031.8|460
1585014900000|2020-03-24 01:55:00|1037.7|1036.9|1041|1040.2|1042.1|1041.3|1035.7|1034.9|296
1585015200000|2020-03-24 02:00:00|1041.2|1040.4|1039.7|1038.9|1042.1|1041.3|1038.4|1037.6|362
1585015500000|2020-03-24 02:05:00|1039.6|1038.8|1036.6|1035.8|1041.7|1040.9|1036.3|1035.5|276
1585015800000|2020-03-24 02:10:00|1036.8|1036|1036.9|1036.1|1038.6|1037.8|1036.4|1035.6|192
1585016100000|2020-03-24 02:15:00|1037.2|1036.4|1037.3|1036.5|1040.8|1040|1036.1|1035.3|173
1585016400000|2020-03-24 02:20:00|1037.4|1036.6|1038.1|1037.3|1038.8|1038|1035.4|1034.6|152
1585016700000|2020-03-24 02:25:00|1038|1037.2|1040.6|1039.8|1043.6|1042.8|1036.3|1035.5|269
1585017000000|2020-03-24 02:30:00|1040.5|1039.7|1039.9|1039.1|1042.1|1041.3|1037|1036.2|210
1585017300000|2020-03-24 02:35:00|1039.7|1038.9|1042.2|1041.4|1046.2|1045.4|1039.7|1038.9|337
1585017600000|2020-03-24 02:40:00|1042.1|1041.3|1042.3|1041.5|1042.6|1041.8|1038.9|1038.1|302
1585017900000|2020-03-24 02:45:00|1042.5|1041.7|1045|1044.2|1045.8|1045|1042.5|1041.7|133
1585018200000|2020-03-24 02:50:00|1045.1|1044.3|1047.1|1046.3|1047.7|1046.9|1044|1043.2|208
1585018500000|2020-03-24 02:55:00|1047.2|1046.4|1045.4|1044.6|1047.4|1046.6|1045.2|1044.4|88
1585018800000|2020-03-24 03:00:00|1045.2|1044.4|1043.8|1043|1045.8|1045|1043|1042.2|141
1585019100000|2020-03-24 03:05:00|1043.9|1043.1|1043.1|1042.3|1044.8|1044|1042.1|1041.3|92
1585019400000|2020-03-24 03:10:00|1043.2|1042.4|1038.7|1037.9|1043.2|1042.4|1037|1036.2|260
1585019700000|2020-03-24 03:15:00|1038.6|1037.8|1038.7|1037.9|1040.8|1040|1036.6|1035.8|197
1585020000000|2020-03-24 03:20:00|1038.6|1037.8|1038.8|1038|1038.9|1038.1|1036.1|1035.3|160
1585020300000|2020-03-24 03:25:00|1038.7|1037.9|1040.4|1039.6|1041.4|1040.6|1037.9|1037.1|107
1585020600000|2020-03-24 03:30:00|1040.8|1040|1040.2|1039.4|1042.5|1041.7|1039.3|1038.5|173
1585020900000|2020-03-24 03:35:00|1040.5|1039.7|1031.7|1030.9|1040.5|1039.7|1031.5|1030.7|307
1585021200000|2020-03-24 03:40:00|1031.4|1030.6|1029.7|1028.9|1033.6|1032.8|1025.6|1024.8|258
1585021500000|2020-03-24 03:45:00|1028.9|1028.1|1029.8|1029|1031|1030.2|1025.8|1025|159
1585021800000|2020-03-24 03:50:00|1030|1029.2|1029.5|1028.7|1031.8|1031|1028.6|1027.8|166
1585022100000|2020-03-24 03:55:00|1029.6|1028.8|1030.5|1029.7|1032.5|1031.7|1027.9|1027.1|169
1585022400000|2020-03-24 04:00:00|1030.4|1029.6|1029.5|1028.7|1030.7|1029.9|1027.4|1026.6|56
1585022700000|2020-03-24 04:05:00|1029.4|1028.6|1029.7|1028.9|1032.5|1031.7|1027.9|1027.1|185
1585023000000|2020-03-24 04:10:00|1029.8|1029|1027.9|1027.1|1030.7|1029.9|1026.7|1025.9|106
1585023300000|2020-03-24 04:15:00|1028.1|1027.3|1031.3|1030.5|1031.9|1031.1|1027.6|1026.8|98
1585023600000|2020-03-24 04:20:00|1031|1030.2|1033.9|1033.1|1034.6|1033.8|1030.1|1029.3|238
1585023900000|2020-03-24 04:25:00|1034|1033.2|1034.8|1034|1036|1035.2|1033.1|1032.3|173
1585024200000|2020-03-24 04:30:00|1034.9|1034.1|1031.5|1030.7|1034.9|1034.1|1031.4|1030.6|80
1585024500000|2020-03-24 04:35:00|1031.4|1030.6|1033.1|1032.3|1033.7|1032.9|1030.3|1029.5|168
1585024800000|2020-03-24 04:40:00|1033.3|1032.5|1035.2|1034.4|1036.7|1035.9|1033.3|1032.5|149
1585025100000|2020-03-24 04:45:00|1035.1|1034.3|1034.8|1034|1035.7|1034.9|1032.5|1031.7|112
1585025400000|2020-03-24 04:50:00|1034.9|1034.1|1036.3|1035.5|1036.9|1036.1|1033.5|1032.7|140
1585025700000|2020-03-24 04:55:00|1036.2|1035.4|1038.5|1037.7|1039.5|1038.7|1035.3|1034.5|176
1585026000000|2020-03-24 05:00:00|1038.4|1037.6|1038|1037.2|1040.3|1039.5|1036.5|1035.7|169
1585026300000|2020-03-24 05:05:00|1037.9|1037.1|1041.5|1040.7|1043|1042.2|1037.3|1036.5|152
1585026600000|2020-03-24 05:10:00|1041.4|1040.6|1040.1|1039.3|1042.1|1041.3|1039.4|1038.6|133
1585026900000|2020-03-24 05:15:00|1040.4|1039.6|1043.3|1042.5|1043.5|1042.7|1039.4|1038.6|142
1585027200000|2020-03-24 05:20:00|1043.1|1042.3|1041.2|1040.4|1043.5|1042.7|1040.8|1040|111
1585027500000|2020-03-24 05:25:00|1041.3|1040.5|1040.7|1039.9|1041.3|1040.5|1038.2|1037.4|136
1585027800000|2020-03-24 05:30:00|1040.6|1039.8|1034.2|1033.4|1041.1|1040.3|1034.1|1033.3|281
1585028100000|2020-03-24 05:35:00|1034.1|1033.3|1033.1|1032.3|1036.2|1035.4|1031.8|1031|269
1585028400000|2020-03-24 05:40:00|1033|1032.2|1033.2|1032.4|1034.8|1034|1031.2|1030.4|118
1585028700000|2020-03-24 05:45:00|1033.3|1032.5|1036.2|1035.4|1036.6|1035.8|1033.2|1032.4|134
1585029000000|2020-03-24 05:50:00|1036.4|1035.6|1038.6|1037.8|1039.2|1038.4|1036.1|1035.3|192
1585029300000|2020-03-24 05:55:00|1038.4|1037.6|1039.2|1038.4|1041.1|1040.3|1037|1036.2|181
1585029600000|2020-03-24 06:00:00|1039|1038.2|1041|1040.2|1044.2|1043.4|1038.4|1037.6|379
1585029900000|2020-03-24 06:05:00|1040.9|1040.1|1045.2|1044.4|1045.4|1044.6|1039.8|1039|427
1585030200000|2020-03-24 06:10:00|1045.3|1044.5|1049.2|1048.4|1049.7|1048.9|1044.5|1043.7|275
1585030500000|2020-03-24 06:15:00|1049.1|1048.3|1052.1|1051.3|1053.5|1052.7|1049.1|1048.3|328
1585030800000|2020-03-24 06:20:00|1051.9|1051.1|1051.1|1050.3|1053.8|1053|1049.8|1049|288
1585031100000|2020-03-24 06:25:00|1051.2|1050.4|1054.4|1053.6|1054.4|1053.6|1051.1|1050.3|265
1585031400000|2020-03-24 06:30:00|1054.3|1053.5|1049.6|1048.8|1054.5|1053.7|1048.8|1048|260
1585031700000|2020-03-24 06:35:00|1049.8|1049|1046.5|1045.7|1050.7|1049.9|1045|1044.2|331
1585032000000|2020-03-24 06:40:00|1046.6|1045.8|1047.5|1046.7|1048.6|1047.8|1045.1|1044.3|149
1585032300000|2020-03-24 06:45:00|1047.4|1046.6|1046.2|1045.4|1050.3|1049.5|1045.8|1045|217
1585032600000|2020-03-24 06:50:00|1046.1|1045.3|1049.8|1049|1049.8|1049|1045.5|1044.7|209
1585032900000|2020-03-24 06:55:00|1049.6|1048.8|1049.2|1048.4|1050.8|1050|1048.1|1047.3|92
1585033200000|2020-03-24 07:00:00|1049|1048.2|1048.9|1048.1|1050.1|1049.3|1046.3|1045.5|333
1585033500000|2020-03-24 07:05:00|1048.2|1047.4|1050.2|1049.4|1051|1050.2|1046.7|1045.9|138
1585033800000|2020-03-24 07:10:00|1050.3|1049.5|1047.3|1046.5|1050.7|1049.9|1045.7|1044.9|267
1585034100000|2020-03-24 07:15:00|1047.6|1046.8|1046.8|1046|1049.2|1048.4|1043.8|1043|187
1585034400000|2020-03-24 07:20:00|1046.7|1045.9|1048.9|1048.1|1050.8|1050|1046.6|1045.8|193
1585034700000|2020-03-24 07:25:00|1048.8|1048|1050.4|1049.6|1051.3|1050.5|1048.5|1047.7|105
1585035000000|2020-03-24 07:30:00|1050.8|1050|1049.7|1048.9|1051.8|1051|1049.2|1048.4|91
1585035300000|2020-03-24 07:35:00|1049.8|1049|1050.7|1049.9|1051.2|1050.4|1049.1|1048.3|63
1585035600000|2020-03-24 07:40:00|1050.6|1049.8|1048.7|1047.9|1052.1|1051.3|1047.3|1046.5|164
1585035900000|2020-03-24 07:45:00|1048.8|1048|1049.3|1048.5|1051.3|1050.5|1048.7|1047.9|145
1585036200000|2020-03-24 07:50:00|1049.9|1049.1|1050.1|1049.3|1050.5|1049.7|1048.1|1047.3|105
1585036500000|2020-03-24 07:55:00|1050|1049.2|1050.9|1050.1|1051.1|1050.3|1048|1047.2|113
1585036800000|2020-03-24 08:00:00|1051.1|1050.3|1055.4|1054.6|1056.6|1055.8|1050.9|1050.1|519
1585037100000|2020-03-24 08:05:00|1055.1|1054.3|1056.4|1055.6|1057.3|1056.5|1054.7|1053.9|145
1585037400000|2020-03-24 08:10:00|1056.5|1055.7|1055.6|1054.8|1056.8|1056|1054.3|1053.5|126
1585037700000|2020-03-24 08:15:00|1056.7|1055.9|1053.1|1052.3|1057.2|1056.4|1053.1|1052.3|164
1585038000000|2020-03-24 08:20:00|1052.7|1051.9|1050.3|1049.5|1054|1053.2|1047|1046.2|231
1585038300000|2020-03-24 08:25:00|1050.4|1049.6|1047|1046.2|1050.7|1049.9|1046.7|1045.9|76
1585038600000|2020-03-24 08:30:00|1047.2|1046.4|1042.9|1042.1|1048|1047.2|1041.8|1041|310
1585038900000|2020-03-24 08:35:00|1042.8|1042|1045.7|1044.9|1047.4|1046.6|1041.9|1041.1|361
1585039200000|2020-03-24 08:40:00|1046|1045.2|1044.6|1043.8|1046.1|1045.3|1042.7|1041.9|225
1585039500000|2020-03-24 08:45:00|1045|1044.2|1045.1|1044.3|1047|1046.2|1043.9|1043.1|200
1585039800000|2020-03-24 08:50:00|1045.2|1044.4|1045.8|1045|1046.8|1046|1043.5|1042.7|343
1585040100000|2020-03-24 08:55:00|1046|1045.2|1046.9|1046.1|1047|1046.2|1045.3|1044.5|259
1585040400000|2020-03-24 09:00:00|1047|1046.2|1045.2|1044.4|1047.4|1046.6|1045.2|1044.4|244
1585040700000|2020-03-24 09:05:00|1045.1|1044.3|1047.1|1046.3|1047.8|1047|1044.3|1043.5|245
1585041000000|2020-03-24 09:10:00|1047.4|1046.6|1048|1047.2|1048.5|1047.7|1046.4|1045.6|75
1585041300000|2020-03-24 09:15:00|1048.2|1047.4|1047.1|1046.3|1049.7|1048.9|1046.4|1045.6|351
1585041600000|2020-03-24 09:20:00|1047.3|1046.5|1048.1|1047.3|1049.7|1048.9|1047.3|1046.5|183
1585041900000|2020-03-24 09:25:00|1048|1047.2|1048.9|1048.1|1050.3|1049.5|1047.5|1046.7|174
1585042200000|2020-03-24 09:30:00|1049.1|1048.3|1048.6|1047.8|1049.1|1048.3|1047|1046.2|143
1585042500000|2020-03-24 09:35:00|1048.4|1047.6|1053|1052.2|1053|1052.2|1046.8|1046|246
1585042800000|2020-03-24 09:40:00|1052.9|1052.1|1053|1052.2|1054.1|1053.3|1052.6|1051.8|87
1585043100000|2020-03-24 09:45:00|1053.1|1052.3|1054.2|1053.4|1055.2|1054.4|1052.7|1051.9|79
1585043400000|2020-03-24 09:50:00|1054.7|1053.9|1055.8|1055|1056.2|1055.4|1054.7|1053.9|65
1585043700000|2020-03-24 09:55:00|1055.7|1054.9|1057.3|1056.5|1057.3|1056.5|1055.2|1054.4|83
1585044000000|2020-03-24 10:00:00|||||||||12
1585044300000|2020-03-24 10:05:00|||||||||3
1585056600000|2020-03-24 13:30:00|1051.2|1050.4|1068.3|1067.5|1069.3|1068.5|1049.4|1048.6|3162
1585056900000|2020-03-24 13:35:00|1068.5|1067.7|1064|1063.2|1084.1|1083.3|1062.4|1061.6|4771
1585057200000|2020-03-24 13:40:00|1064.7|1063.9|1054.1|1053.3|1066.9|1066.1|1051|1050.2|3731
1585057500000|2020-03-24 13:45:00|1055.2|1054.4|1062.8|1062|1068.6|1067.8|1052.4|1051.6|3560
1585057800000|2020-03-24 13:50:00|1062.7|1061.9|1071.8|1071|1073.3|1072.5|1059.9|1059.1|2502
1585058100000|2020-03-24 13:55:00|1072.1|1071.3|1056.6|1055.8|1072.4|1071.6|1056.3|1055.5|1883
1585058400000|2020-03-24 14:00:00|1056.8|1056|1052|1051.2|1061.2|1060.4|1049.5|1048.7|3333
1585058700000|2020-03-24 14:05:00|1051.8|1051|1060.2|1059.4|1063.6|1062.8|1051.8|1051|1860
1585059000000|2020-03-24 14:10:00|1060.1|1059.3|1059.2|1058.4|1060.9|1060.1|1051.4|1050.6|2679
1585059300000|2020-03-24 14:15:00|1060.9|1060.1|1063.3|1062.5|1064.8|1064|1058.2|1057.4|2769
1585059600000|2020-03-24 14:20:00|1063.8|1063|1067.7|1066.9|1069.8|1069|1061|1060.2|1989
1585059900000|2020-03-24 14:25:00|1067.9|1067.1|1072.5|1071.7|1077.2|1076.4|1065.8|1065|2658
1585060200000|2020-03-24 14:30:00|1072.4|1071.6|1066.1|1065.3|1074.8|1074|1065.6|1064.8|2309
1585060500000|2020-03-24 14:35:00|1066.2|1065.4|1068.2|1067.4|1068.9|1068.1|1063.2|1062.4|2217
1585060800000|2020-03-24 14:40:00|1068.3|1067.5|1067.7|1066.9|1069|1068.2|1063.7|1062.9|2898
1585061100000|2020-03-24 14:45:00|1068.1|1067.3|1056.8|1056|1068.6|1067.8|1056.8|1056|1646
1585061400000|2020-03-24 14:50:00|1057.3|1056.5|1056.5|1055.7|1060.4|1059.6|1055.3|1054.5|1353
1585061700000|2020-03-24 14:55:00|1056.3|1055.5|1061.2|1060.4|1063|1062.2|1054.2|1053.4|1785
1585062000000|2020-03-24 15:00:00|1061.4|1060.6|1061.9|1061.1|1069.1|1068.3|1060.7|1059.9|1448
1585062300000|2020-03-24 15:05:00|1061.7|1060.9|1059.9|1059.1|1062.4|1061.6|1053.5|1052.7|1334
1585062600000|2020-03-24 15:10:00|1059.7|1058.9|1069.9|1069.1|1070.5|1069.7|1057.7|1056.9|1340
1585062900000|2020-03-24 15:15:00|1070|1069.2|1069.7|1068.9|1073.8|1073|1066.9|1066.1|2246
1585063200000|2020-03-24 15:20:00|1069.6|1068.8|1072.2|1071.4|1074.6|1073.8|1069.1|1068.3|1340
1585063500000|2020-03-24 15:25:00|1072.3|1071.5|1069.6|1068.8|1075.3|1074.5|1069.3|1068.5|1270
1585063800000|2020-03-24 15:30:00|1069.9|1069.1|1069.9|1069.1|1071.4|1070.6|1065.6|1064.8|1153
1585064100000|2020-03-24 15:35:00|1070.2|1069.4|1078.5|1077.7|1079.1|1078.3|1070|1069.2|1453
1585064400000|2020-03-24 15:40:00|1078.3|1077.5|1076.5|1075.7|1080.4|1079.6|1075.2|1074.4|1368
1585064700000|2020-03-24 15:45:00|1076.6|1075.8|1075.3|1074.5|1079.3|1078.5|1074|1073.2|1068
1585065000000|2020-03-24 15:50:00|1075.2|1074.4|1075.2|1074.4|1077.5|1076.7|1072.3|1071.5|1173
1585065300000|2020-03-24 15:55:00|1075.4|1074.6|1081.6|1080.8|1081.8|1081|1074.9|1074.1|1453
1585065600000|2020-03-24 16:00:00|1081.7|1080.9|1084.3|1083.5|1084.7|1083.9|1080.2|1079.4|1721
1585065900000|2020-03-24 16:05:00|1084.2|1083.4|1081.8|1081|1085.9|1085.1|1080|1079.2|1343
1585066200000|2020-03-24 16:10:00|1082|1081.2|1078.8|1078|1083.7|1082.9|1077.9|1077.1|1010
1585066500000|2020-03-24 16:15:00|1078.7|1077.9|1082.6|1081.8|1083.5|1082.7|1076.8|1076|1986
1585066800000|2020-03-24 16:20:00|1082.5|1081.7|1082.4|1081.6|1082.8|1082|1079.9|1079.1|1482
1585067100000|2020-03-24 16:25:00|1082.2|1081.4|1086|1085.2|1086.1|1085.3|1082.1|1081.3|1444
1585067400000|2020-03-24 16:30:00|1085.8|1085|1083.2|1082.4|1086.1|1085.3|1079.7|1078.9|1542
1585067700000|2020-03-24 16:35:00|1083|1082.2|1087.3|1086.5|1089.3|1088.5|1081.8|1081|1763
1585068000000|2020-03-24 16:40:00|1087.2|1086.4|1083.5|1082.7|1087.2|1086.4|1080.3|1079.5|1290
1585068300000|2020-03-24 16:45:00|1083.6|1082.8|1077.8|1077|1084.6|1083.8|1076.9|1076.1|1580
1585068600000|2020-03-24 16:50:00|1078|1077.2|1074.5|1073.7|1082|1081.2|1071.5|1070.7|1743
1585068900000|2020-03-24 16:55:00|1074.4|1073.6|1067.2|1066.4|1076.3|1075.5|1066.2|1065.4|1464
1585069200000|2020-03-24 17:00:00|1067.8|1067|1067.3|1066.5|1073.9|1073.1|1066.2|1065.4|1611
1585069500000|2020-03-24 17:05:00|1066.5|1065.7|1059.6|1058.8|1067.6|1066.8|1056.3|1055.5|2410
1585069800000|2020-03-24 17:10:00|1058.4|1057.6|1063.9|1063.1|1066.8|1066|1055.7|1054.9|1509
1585070100000|2020-03-24 17:15:00|1063.8|1063|1062.4|1061.6|1065.1|1064.3|1057.9|1057.1|1355
1585070400000|2020-03-24 17:20:00|1062.5|1061.7|1058.4|1057.6|1062.5|1061.7|1054.2|1053.4|1232
1585070700000|2020-03-24 17:25:00|1058.2|1057.4|1062.3|1061.5|1066.6|1065.8|1056.9|1056.1|812
1585071000000|2020-03-24 17:30:00|1062.1|1061.3|1064.6|1063.8|1068.8|1068|1062.1|1061.3|1041
1585071300000|2020-03-24 17:35:00|1064.7|1063.9|1068.9|1068.1|1068.9|1068.1|1063.8|1063|976
1585071600000|2020-03-24 17:40:00|1069|1068.2|1071.9|1071.1|1071.9|1071.1|1064.7|1063.9|2011
1585071900000|2020-03-24 17:45:00|1071.4|1070.6|1064.4|1063.6|1076.4|1075.6|1062.7|1061.9|1715
1585072200000|2020-03-24 17:50:00|1064.5|1063.7|1062.5|1061.7|1065.5|1064.7|1056.5|1055.7|1031
1585072500000|2020-03-24 17:55:00|1062.6|1061.8|1060.3|1059.5|1066.2|1065.4|1058.3|1057.5|997
1585072800000|2020-03-24 18:00:00|1060.7|1059.9|1055.6|1054.8|1065.3|1064.5|1054.8|1054|758
1585073100000|2020-03-24 18:05:00|1055.5|1054.7|1049.7|1048.9|1057.6|1056.8|1048.9|1048.1|1327
1585073400000|2020-03-24 18:10:00|1049.8|1049|1052.1|1051.3|1054.8|1054|1046.3|1045.5|999
1585073700000|2020-03-24 18:15:00|1051.9|1051.1|1060.6|1059.8|1063.7|1062.9|1050|1049.2|1845
1585074000000|2020-03-24 18:20:00|1060.9|1060.1|1067.8|1067|1067.9|1067.1|1057.5|1056.7|1115
1585074300000|2020-03-24 18:25:00|1067.5|1066.7|1064.8|1064|1069.1|1068.3|1062.3|1061.5|2157
1585074600000|2020-03-24 18:30:00|1064.5|1063.7|1064.8|1064|1066.5|1065.7|1059.6|1058.8|860
1585074900000|2020-03-24 18:35:00|1064.7|1063.9|1071.1|1070.3|1072.3|1071.5|1064.7|1063.9|1216
1585075200000|2020-03-24 18:40:00|1070.9|1070.1|1070.9|1070.1|1072.6|1071.8|1068.6|1067.8|1423
1585075500000|2020-03-24 18:45:00|1070.8|1070|1068.4|1067.6|1073.2|1072.4|1065.7|1064.9|1400
1585075800000|2020-03-24 18:50:00|1068.3|1067.5|1074.9|1074.1|1077.1|1076.3|1067.8|1067|1886
1585076100000|2020-03-24 18:55:00|1075.1|1074.3|1083.3|1082.5|1083.3|1082.5|1072.6|1071.8|1578
1585076400000|2020-03-24 19:00:00|1082.9|1082.1|1077.4|1076.6|1083.1|1082.3|1077|1076.2|2210
1585076700000|2020-03-24 19:05:00|1077.2|1076.4|1084.1|1083.3|1084.4|1083.6|1077.1|1076.3|1399
1585077000000|2020-03-24 19:10:00|1083.6|1082.8|1081.2|1080.4|1085|1084.2|1078.8|1078|1339
1585077300000|2020-03-24 19:15:00|1081|1080.2|1078.5|1077.7|1082.3|1081.5|1076.3|1075.5|749
1585077600000|2020-03-24 19:20:00|1078.1|1077.3|1079.4|1078.6|1081.8|1081|1076.4|1075.6|570
1585077900000|2020-03-24 19:25:00|1079.3|1078.5|1084.6|1083.8|1084.6|1083.8|1077.9|1077.1|1426
1585078200000|2020-03-24 19:30:00|1084.9|1084.1|1086.2|1085.4|1089.2|1088.4|1083.7|1082.9|2213
1585078500000|2020-03-24 19:35:00|1086.3|1085.5|1085|1084.2|1087.7|1086.9|1081.6|1080.8|1742
1585078800000|2020-03-24 19:40:00|1084.9|1084.1|1084.9|1084.1|1089.7|1088.9|1084.9|1084.1|1979
1585079100000|2020-03-24 19:45:00|1084.7|1083.9|1076.1|1075.3|1086.2|1085.4|1074.3|1073.5|2356
1585079400000|2020-03-24 19:50:00|1075.9|1075.1|1091.8|1091|1091.8|1091|1075.7|1074.9|5188
1585079700000|2020-03-24 19:55:00|1091.9|1091.1|1095.8|1095|1098.5|1097.7|1086.4|1085.6|22678
1585080000000|2020-03-24 20:00:00|1096.9|1096.1|1096.1|1095.3|1100.2|1099.4|1090.5|1089.7|6115
1585080300000|2020-03-24 20:05:00|1095.9|1095.1|1106.4|1105.6|1109.3|1108.5|1095.9|1095.1|3331
1585080600000|2020-03-24 20:10:00|1106.3|1105.5|1102.6|1101.3|1108.3|1107.5|1099.8|1099|2871
1585080900000|2020-03-24 20:15:00|1102.5|1101.2|1103.6|1102.3|1103.8|1102.5|1102.2|1100.9|2
1585081200000|2020-03-24 20:20:00|1103.5|1102.2|1099.4|1098.1|1103.8|1102.5|1099.4|1098.1|0
1585081500000|2020-03-24 20:25:00|1099.5|1098.2|1102.7|1101.4|1103|1101.7|1099.4|1098.1|0
1585081800000|2020-03-24 20:30:00|1102.3|1101|1098.8|1098|1103.6|1102.8|1097.5|1096.7|905
1585082100000|2020-03-24 20:35:00|1099.4|1098.6|1099.2|1098.4|1103.1|1102.3|1098.8|1098|722
1585082400000|2020-03-24 20:40:00|1099.1|1098.3|1099.4|1098.6|1099.5|1098.7|1098.7|1097.9|253
1585082700000|2020-03-24 20:45:00|1099.5|1098.7|1098.6|1097.8|1099.5|1098.7|1098.4|1097.6|379
1585083000000|2020-03-24 20:50:00|1098.7|1097.9|1099.1|1098.3|1099.1|1098.3|1097.4|1096.6|309
1585083300000|2020-03-24 20:55:00|1099.2|1098.4|1100.7|1099.4|1101.1|1100.3|1099.1|1098.3|485
1585083600000|2020-03-24 21:00:00|1100.4|1099.1|1098.8|1097.5|1101.1|1099.8|1098|1096.7|0
1585083900000|2020-03-24 21:05:00|1098.7|1097.4|1095.5|1094.2|1098.7|1097.4|1095.1|1093.8|0
1585084200000|2020-03-24 21:10:00|1095.6|1094.3|1096.1|1094.8|1097.1|1095.8|1095.3|1094|0
1585084500000|2020-03-24 21:15:00|1096.7|1095.4|1095.7|1094.4|1096.8|1095.5|1095.3|1094|0
1585084800000|2020-03-24 21:20:00|1095.6|1094.3|1095.3|1094|1095.8|1094.5|1095.1|1093.8|0
1585085100000|2020-03-24 21:25:00|1095.4|1094.1|1095.3|1094|1095.6|1094.3|1094.9|1093.6|0
1585085400000|2020-03-24 21:30:00|1095.2|1093.9|1094.4|1093.1|1095.2|1093.9|1094.4|1093.1|0
1585085700000|2020-03-24 21:35:00|1094.3|1093|1094.4|1093.1|1095|1093.7|1094.3|1093|0
1585086000000|2020-03-24 21:40:00|1094.3|1093|1095.6|1094.3|1095.6|1094.3|1094.1|1092.8|0
1585086300000|2020-03-24 21:45:00|1096.2|1094.9|1096.2|1094.9|1097.4|1096.1|1096.1|1094.8|0
1585086600000|2020-03-24 21:50:00|1096.3|1095|1097|1095.7|1097.1|1095.8|1096.2|1094.9|0
1585086900000|2020-03-24 21:55:00|1096.7|1095.4|1098.9|1097.6|1098.9|1097.6|1096.6|1095.3|0
1585087200000|2020-03-24 22:00:00|1100|1099.2|1097.5|1096.7|1100.4|1099.6|1094.5|1093.7|114
1585087500000|2020-03-24 22:05:00|1097.6|1096.8|1103.7|1102.9|1103.7|1102.9|1097.6|1096.8|148
1585087800000|2020-03-24 22:10:00|1102.3|1101.5|1102.8|1102|1103.8|1103|1101.3|1100.5|295
1585088100000|2020-03-24 22:15:00|1102.7|1101.9|1101.7|1100.9|1103|1102.2|1100.3|1099.5|95
1585088400000|2020-03-24 22:20:00|1101.8|1101|1102.5|1101.7|1103|1102.2|1100.2|1099.4|106
1585088700000|2020-03-24 22:25:00|1102.7|1101.9|1106|1105.2|1108.5|1107.7|1102.7|1101.9|402
1585089000000|2020-03-24 22:30:00|1106.3|1105.5|1108.4|1107.6|1111.9|1111.1|1106|1105.2|531
1585089300000|2020-03-24 22:35:00|1108.5|1107.7|1108|1107.2|1111.8|1111|1106|1105.2|358
1585089600000|2020-03-24 22:40:00|1107.6|1106.8|1106.1|1105.3|1107.6|1106.8|1103.9|1103.1|218
1585089900000|2020-03-24 22:45:00|1106.2|1105.4|1109.2|1108.4|1110.6|1109.8|1106.2|1105.4|145
1585090200000|2020-03-24 22:50:00|1109.1|1108.3|1113.1|1112.3|1113.6|1112.8|1108.5|1107.7|323
1585090500000|2020-03-24 22:55:00|1113.5|1112.7|1109.5|1108.7|1113.6|1112.8|1109.1|1108.3|170
1585090800000|2020-03-24 23:00:00|1109.4|1108.6|1106.6|1105.8|1109.5|1108.7|1105.7|1104.9|244
1585091100000|2020-03-24 23:05:00|1106.9|1106.1|1104.4|1103.6|1107.4|1106.6|1101.7|1100.9|282
1585091400000|2020-03-24 23:10:00|1104.6|1103.8|1106.3|1105.5|1106.6|1105.8|1103.9|1103.1|320
1585091700000|2020-03-24 23:15:00|1106.4|1105.6|1100|1099.2|1108.1|1107.3|1099.4|1098.6|258
1585092000000|2020-03-24 23:20:00|1099.8|1099|1099.6|1098.8|1103.8|1103|1098.6|1097.8|271
1585092300000|2020-03-24 23:25:00|1099.5|1098.7|1100.4|1099.6|1100.4|1099.6|1096.8|1096|348
1585092600000|2020-03-24 23:30:00|1100.2|1099.4|1097.3|1096.5|1100.4|1099.6|1096.5|1095.7|125
1585092900000|2020-03-24 23:35:00|1097.4|1096.6|1096.9|1096.1|1099.7|1098.9|1096.1|1095.3|206
1585093200000|2020-03-24 23:40:00|1097.1|1096.3|1093.1|1092.3|1097.7|1096.9|1092.5|1091.7|355
1585093500000|2020-03-24 23:45:00|1093.2|1092.4|1091.2|1090.4|1093.9|1093.1|1087.2|1086.4|507
1585093800000|2020-03-24 23:50:00|1091.3|1090.5|1087.9|1087.1|1093.2|1092.4|1087.6|1086.8|253
1585094100000|2020-03-24 23:55:00|1087.7|1086.9|1090.1|1089.3|1091.5|1090.7|1087.2|1086.4|240
1585094400000|2020-03-25 00:00:00|1089.9|1089.1|1089.7|1088.9|1091.6|1090.8|1087.8|1087|286
1585094700000|2020-03-25 00:05:00|1089.8|1089|1086.7|1085.9|1090.4|1089.6|1084.6|1083.8|380
1585095000000|2020-03-25 00:10:00|1086.6|1085.8|1088.3|1087.5|1089.6|1088.8|1085.1|1084.3|286
1585095300000|2020-03-25 00:15:00|1088.6|1087.8|1090.8|1090|1091.3|1090.5|1087.6|1086.8|233
1585095600000|2020-03-25 00:20:00|1090.6|1089.8|1091.9|1091.1|1094.2|1093.4|1090.6|1089.8|386
1585095900000|2020-03-25 00:25:00|1092|1091.2|1087.5|1086.7|1093.2|1092.4|1087.3|1086.5|212
1585096200000|2020-03-25 00:30:00|1087.7|1086.9|1085|1084.2|1088.1|1087.3|1084.5|1083.7|264
1585096500000|2020-03-25 00:35:00|1085.1|1084.3|1079.6|1078.8|1085.2|1084.4|1079.3|1078.5|407
1585096800000|2020-03-25 00:40:00|1079.5|1078.7|1077.7|1076.9|1081.5|1080.7|1077.1|1076.3|314
1585097100000|2020-03-25 00:45:00|1077.4|1076.6|1080.4|1079.6|1082.5|1081.7|1077.2|1076.4|373
1585097400000|2020-03-25 00:50:00|1080|1079.2|1083.1|1082.3|1085.3|1084.5|1079.8|1079|275
1585097700000|2020-03-25 00:55:00|1083|1082.2|1081.7|1080.9|1085.7|1084.9|1081.5|1080.7|209
1585098000000|2020-03-25 01:00:00|1081.6|1080.8|1082.6|1081.8|1084.1|1083.3|1081.3|1080.5|224
1585098300000|2020-03-25 01:05:00|1082.3|1081.5|1088.5|1087.7|1089|1088.2|1082.3|1081.5|335
1585098600000|2020-03-25 01:10:00|1088.3|1087.5|1084.8|1084|1088.4|1087.6|1082.9|1082.1|231
1585098900000|2020-03-25 01:15:00|1084.7|1083.9|1084.5|1083.7|1084.7|1083.9|1080.9|1080.1|205
1585099200000|2020-03-25 01:20:00|1085.1|1084.3|1087.2|1086.4|1087.2|1086.4|1082.4|1081.6|271
1585099500000|2020-03-25 01:25:00|1087.3|1086.5|1089.5|1088.7|1089.7|1088.9|1085.7|1084.9|221
1585099800000|2020-03-25 01:30:00|1089.7|1088.9|1091|1090.2|1092.8|1092|1088.7|1087.9|336
1585100100000|2020-03-25 01:35:00|1090.5|1089.7|1088.5|1087.7|1090.5|1089.7|1086.9|1086.1|183
1585100400000|2020-03-25 01:40:00|1088.3|1087.5|1089.2|1088.4|1091|1090.2|1087.8|1087|227
1585100700000|2020-03-25 01:45:00|1089.3|1088.5|1087.2|1086.4|1089.7|1088.9|1084.3|1083.5|426
1585101000000|2020-03-25 01:50:00|1087.1|1086.3|1087.3|1086.5|1089.1|1088.3|1086|1085.2|194
1585101300000|2020-03-25 01:55:00|1087.4|1086.6|1082.2|1081.4|1087.6|1086.8|1080.5|1079.7|355
1585101600000|2020-03-25 02:00:00|1082.5|1081.7|1084.5|1083.7|1084.5|1083.7|1081.4|1080.6|163
1585101900000|2020-03-25 02:05:00|1084.6|1083.8|1081.6|1080.8|1084.7|1083.9|1081.2|1080.4|171
1585102200000|2020-03-25 02:10:00|1081.5|1080.7|1079|1078.2|1081.8|1081|1078.8|1078|164
1585102500000|2020-03-25 02:15:00|1079.3|1078.5|1082.9|1082.1|1083|1082.2|1079.2|1078.4|243
1585102800000|2020-03-25 02:20:00|1083|1082.2|1078.7|1077.9|1083|1082.2|1078.4|1077.6|198
1585103100000|2020-03-25 02:25:00|1079.1|1078.3|1078.8|1078|1080.1|1079.3|1077.9|1077.1|193
1585103400000|2020-03-25 02:30:00|1079|1078.2|1075.5|1074.7|1079|1078.2|1075.3|1074.5|220
1585103700000|2020-03-25 02:35:00|1075.3|1074.5|1075.6|1074.8|1077|1076.2|1074.6|1073.8|168
1585104000000|2020-03-25 02:40:00|1076|1075.2|1077.6|1076.8|1078.4|1077.6|1075.8|1075|182
1585104300000|2020-03-25 02:45:00|1077.8|1077|1078.9|1078.1|1078.9|1078.1|1077.2|1076.4|111
1585104600000|2020-03-25 02:50:00|1078.8|1078|1079.8|1079|1079.8|1079|1076.9|1076.1|196
1585104900000|2020-03-25 02:55:00|1079.9|1079.1|1080.7|1079.9|1081.5|1080.7|1079.1|1078.3|331
1585105200000|2020-03-25 03:00:00|1080.6|1079.8|1079.1|1078.3|1081.1|1080.3|1078.5|1077.7|306
1585105500000|2020-03-25 03:05:00|1079|1078.2|1081.3|1080.5|1081.9|1081.1|1078.9|1078.1|429
1585105800000|2020-03-25 03:10:00|1081.4|1080.6|1077.4|1076.6|1081.5|1080.7|1077.4|1076.6|211
1585106100000|2020-03-25 03:15:00|1077.3|1076.5|1077.4|1076.6|1079|1078.2|1076.6|1075.8|235
1585106400000|2020-03-25 03:20:00|1077.5|1076.7|1074.6|1073.8|1077.8|1077|1072.6|1071.8|371
1585106700000|2020-03-25 03:25:00|1074.5|1073.7|1074.6|1073.8|1076.4|1075.6|1073.4|1072.6|172
1585107000000|2020-03-25 03:30:00|1075|1074.2|1074.7|1073.9|1076.8|1076|1073.7|1072.9|137
1585107300000|2020-03-25 03:35:00|1074.6|1073.8|1075.5|1074.7|1075.9|1075.1|1073.5|1072.7|107
1585107600000|2020-03-25 03:40:00|1075.3|1074.5|1074.4|1073.6|1075.3|1074.5|1073.5|1072.7|55
1585107900000|2020-03-25 03:45:00|1074.5|1073.7|1076.8|1076|1077.5|1076.7|1073.9|1073.1|110
1585108200000|2020-03-25 03:50:00|1076.9|1076.1|1076.4|1075.6|1077.6|1076.8|1075.6|1074.8|120
1585108500000|2020-03-25 03:55:00|1076.8|1076|1077.3|1076.5|1077.7|1076.9|1075.7|1074.9|135
1585108800000|2020-03-25 04:00:00|1077.2|1076.4|1076.6|1075.8|1078.4|1077.6|1076.2|1075.4|129
1585109100000|2020-03-25 04:05:00|1076.7|1075.9|1078.4|1077.6|1078.8|1078|1076.4|1075.6|79
1585109400000|2020-03-25 04:10:00|1078.3|1077.5|1077.6|1076.8|1079|1078.2|1076.7|1075.9|74
1585109700000|2020-03-25 04:15:00|1077.7|1076.9|1076.7|1075.9|1077.8|1077|1076.4|1075.6|70
1585110000000|2020-03-25 04:20:00|1076.5|1075.7|1074.6|1073.8|1076.9|1076.1|1073.8|1073|95
1585110300000|2020-03-25 04:25:00|1074.7|1073.9|1069.6|1068.8|1074.9|1074.1|1069.2|1068.4|389
1585110600000|2020-03-25 04:30:00|1069.5|1068.7|1069.5|1068.7|1071.1|1070.3|1068.4|1067.6|177
1585110900000|2020-03-25 04:35:00|1069.6|1068.8|1072|1071.2|1072.4|1071.6|1069.4|1068.6|186
1585111200000|2020-03-25 04:40:00|1071.9|1071.1|1068.9|1068.1|1073|1072.2|1068.7|1067.9|126
1585111500000|2020-03-25 04:45:00|1068.8|1068|1070|1069.2|1070.1|1069.3|1068.5|1067.7|104
1585111800000|2020-03-25 04:50:00|1070.4|1069.6|1071.1|1070.3|1072.2|1071.4|1068.7|1067.9|243
1585112100000|2020-03-25 04:55:00|1071|1070.2|1085.3|1084.5|1089.7|1088.9|1070.4|1069.6|898
1585112400000|2020-03-25 05:00:00|1085.7|1084.9|1081|1080.2|1089.6|1088.8|1079.4|1078.6|720
1585112700000|2020-03-25 05:05:00|1080.9|1080.1|1084.6|1083.8|1091.8|1091|1080|1079.2|512
1585113000000|2020-03-25 05:10:00|1084.8|1084|1081.1|1080.3|1088.5|1087.7|1078.7|1077.9|240
1585113300000|2020-03-25 05:15:00|1081.2|1080.4|1069.8|1069|1081.4|1080.6|1069.8|1069|265
1585113600000|2020-03-25 05:20:00|1071|1070.2|1076.2|1075.4|1079.3|1078.5|1069.7|1068.9|150
1585113900000|2020-03-25 05:25:00|1076.3|1075.5|1083.5|1082.7|1084.4|1083.6|1073.3|1072.5|182
1585114200000|2020-03-25 05:30:00|1083.8|1083|1079.5|1078.7|1084|1083.2|1077.6|1076.8|85
1585114500000|2020-03-25 05:35:00|1079.4|1078.6|1084|1083.2|1086.4|1085.6|1078.3|1077.5|91
1585114800000|2020-03-25 05:40:00|1083.8|1083|1086.1|1085.3|1089.4|1088.6|1082.9|1082.1|147
1585115100000|2020-03-25 05:45:00|1086.3|1085.5|1087|1086.2|1088.8|1088|1084.5|1083.7|19
1585115400000|2020-03-25 05:50:00|1087.1|1086.3|1089.7|1088.9|1092.4|1091.6|1086.4|1085.6|175
1585115700000|2020-03-25 05:55:00|1089.8|1089|1093.8|1093|1094.7|1093.9|1089.1|1088.3|58
1585116000000|2020-03-25 06:00:00|1094.2|1093.4|1091.9|1091.1|1096.9|1096.1|1088.3|1087.5|216
1585116300000|2020-03-25 06:05:00|1092|1091.2|1088.8|1088|1092.8|1092|1086.8|1086|62
1585116600000|2020-03-25 06:10:00|1088.9|1088.1|1087.1|1086.3|1090.7|1089.9|1085.4|1084.6|79
1585116900000|2020-03-25 06:15:00|1086.9|1086.1|1083.5|1082.7|1089.2|1088.4|1081.4|1080.6|157
1585117200000|2020-03-25 06:20:00|1083.7|1082.9|1085.4|1084.6|1085.6|1084.8|1082.5|1081.7|59
1585117500000|2020-03-25 06:25:00|1085.5|1084.7|1089.7|1088.9|1089.8|1089|1084|1083.2|34
1585117800000|2020-03-25 06:30:00|1089.8|1089|1089.5|1088.7|1091.9|1091.1|1088.6|1087.8|100
1585118100000|2020-03-25 06:35:00|1089.4|1088.6|1089.6|1088.8|1089.7|1088.9|1086.8|1086|39
1585118400000|2020-03-25 06:40:00|1089.7|1088.9|1094.6|1093.8|1096.2|1095.4|1089.5|1088.7|237
1585118700000|2020-03-25 06:45:00|1095.1|1094.3|1096.1|1095.3|1096.5|1095.7|1093.9|1093.1|63
1585119000000|2020-03-25 06:50:00|1096.2|1095.4|1093.9|1093.1|1096.2|1095.4|1093.8|1093|56
1585119300000|2020-03-25 06:55:00|1094|1093.2|1094.6|1093.8|1095.7|1094.9|1091.7|1090.9|157
1585119600000|2020-03-25 07:00:00|1094.7|1093.9|1096.1|1095.3|1096.4|1095.6|1092.5|1091.7|95
1585119900000|2020-03-25 07:05:00|1096.2|1095.4|1096.4|1095.6|1098.7|1097.9|1096.2|1095.4|95
1585120200000|2020-03-25 07:10:00|1096.3|1095.5|1098|1097.2|1098.1|1097.3|1094.1|1093.3|97
1585120500000|2020-03-25 07:15:00|1097.9|1097.1|1095.5|1094.7|1097.9|1097.1|1095.3|1094.5|46
1585120800000|2020-03-25 07:20:00|1095.4|1094.6|1098.1|1097.3|1098.1|1097.3|1093.4|1092.6|153
1585121100000|2020-03-25 07:25:00|1098.2|1097.4|1099.8|1099|1101.3|1100.5|1098|1097.2|332
1585121400000|2020-03-25 07:30:00|1100.2|1099.4|1099.1|1098.3|1101.7|1100.9|1097.6|1096.8|219
1585121700000|2020-03-25 07:35:00|1099|1098.2|1101.8|1101|1102.8|1102|1098.5|1097.7|185
1585122000000|2020-03-25 07:40:00|1101.9|1101.1|1106.6|1105.8|1107.4|1106.6|1101.3|1100.5|299
1585122300000|2020-03-25 07:45:00|1106.5|1105.7|1105.4|1104.6|1106.8|1106|1104.8|1104|103
1585122600000|2020-03-25 07:50:00|1105.2|1104.4|1108.3|1107.5|1108.7|1107.9|1105.2|1104.4|221
1585122900000|2020-03-25 07:55:00|1108.4|1107.6|1109.6|1108.8|1109.7|1108.9|1106.8|1106|145
1585123200000|2020-03-25 08:00:00|1109.7|1108.9|1102.9|1102.1|1110.5|1109.7|1102.7|1101.9|401
1585123500000|2020-03-25 08:05:00|1103.2|1102.4|1105.2|1104.4|1106.9|1106.1|1101.9|1101.1|176
1585123800000|2020-03-25 08:10:00|1104.7|1103.9|1108.5|1107.7|1109.1|1108.3|1103.4|1102.6|316
1585124100000|2020-03-25 08:15:00|1108.4|1107.6|1110.1|1109.3|1110.2|1109.4|1105.6|1104.8|193
1585124400000|2020-03-25 08:20:00|1110.2|1109.4|1110.9|1110.1|1111.6|1110.8|1110.1|1109.3|280
1585124700000|2020-03-25 08:25:00|1110.8|1110|1114.4|1113.6|1114.9|1114.1|1110.3|1109.5|244
1585125000000|2020-03-25 08:30:00|1114.5|1113.7|1115.5|1114.7|1115.9|1115.1|1113.4|1112.6|116
1585125300000|2020-03-25 08:35:00|1115.6|1114.8|1109.7|1108.9|1115.8|1115|1109|1108.2|185
1585125600000|2020-03-25 08:40:00|1109.8|1109|1115|1114.2|1115.3|1114.5|1108.9|1108.1|131
1585125900000|2020-03-25 08:45:00|1115.1|1114.3|1113.7|1112.9|1116.2|1115.4|1113.3|1112.5|233
1585126200000|2020-03-25 08:50:00|1113.8|1113|1116.8|1116|1116.9|1116.1|1113|1112.2|128
1585126500000|2020-03-25 08:55:00|1116.5|1115.7|1115.7|1114.9|1118.6|1117.8|1115|1114.2|169
1585126800000|2020-03-25 09:00:00|1115.6|1114.8|1117.2|1116.4|1117.7|1116.9|1114.3|1113.5|454
1585127100000|2020-03-25 09:05:00|1117.5|1116.7|1123|1122.2|1123.1|1122.3|1116.5|1115.7|578
1585127400000|2020-03-25 09:10:00|1122.9|1122.1|1124.8|1124|1124.8|1124|1122.7|1121.9|664
1585127700000|2020-03-25 09:15:00|1124.9|1124.1|1122.8|1122|1125.2|1124.4|1121.7|1120.9|414
1585128000000|2020-03-25 09:20:00|1123.1|1122.3|1124.8|1124|1125|1124.2|1121.1|1120.3|262
1585128300000|2020-03-25 09:25:00|1124.6|1123.8|1129|1128.2|1130.3|1129.5|1124.6|1123.8|589
1585128600000|2020-03-25 09:30:00|1129.1|1128.3|1126.3|1125.5|1130.7|1129.9|1125.6|1124.8|364
1585128900000|2020-03-25 09:35:00|1126.2|1125.4|1125.8|1125|1126.3|1125.5|1123.8|1123|146
1585129200000|2020-03-25 09:40:00|1125.7|1124.9|1120.2|1119.4|1126|1125.2|1119.3|1118.5|356
1585129500000|2020-03-25 09:45:00|1120|1119.2|1120.6|1119.8|1123.7|1122.9|1120|1119.2|248
1585129800000|2020-03-25 09:50:00|1120.5|1119.7|1117|1116.2|1120.8|1120|1116.6|1115.8|343
1585130100000|2020-03-25 09:55:00|1117.2|1116.4|1119|1118.2|1119.2|1118.4|1115.1|1114.3|211
1585130400000|2020-03-25 10:00:00|1118.8|1118|1118.9|1118.1|1119.2|1118.4|1116.2|1115.4|164
1585130700000|2020-03-25 10:05:00|1119|1118.2|1114.1|1113.3|1119|1118.2|1113.8|1113|219
1585131000000|2020-03-25 10:10:00|1114|1113.2|1111.4|1110.6|1114.4|1113.6|1111|1110.2|215
1585131300000|2020-03-25 10:15:00|1111.5|1110.7|1108.5|1107.7|1114.1|1113.3|1108.4|1107.6|254
1585131600000|2020-03-25 10:20:00|1108.4|1107.6|1108.9|1108.1|1110.5|1109.7|1107.1|1106.3|389
1585131900000|2020-03-25 10:25:00|1109|1108.2|1104.9|1104.1|1109|1108.2|1104|1103.2|370
1585132200000|2020-03-25 10:30:00|1104.7|1103.9|1102.3|1101.5|1106.4|1105.6|1101.8|1101|330
1585132500000|2020-03-25 10:35:00|1102.2|1101.4|1100.5|1099.7|1102.8|1102|1097|1096.2|410
1585132800000|2020-03-25 10:40:00|1100.4|1099.6|1095.9|1095.1|1100.7|1099.9|1094|1093.2|588
1585133100000|2020-03-25 10:45:00|1095.8|1095|1089.7|1088.9|1095.8|1095|1089.2|1088.4|783
1585133400000|2020-03-25 10:50:00|1089.2|1088.4|1081.3|1080.5|1090|1089.2|1080|1079.2|885
1585133700000|2020-03-25 10:55:00|1081.5|1080.7|1076.5|1075.7|1084.2|1083.4|1075.8|1075|893
1585134000000|2020-03-25 11:00:00|1076|1075.2|1082.8|1082|1083.8|1083|1076|1075.2|878
1585134300000|2020-03-25 11:05:00|1082.7|1081.9|1080.6|1079.8|1088.7|1087.9|1080.6|1079.8|835
1585134600000|2020-03-25 11:10:00|1080.5|1079.7|1078|1077.2|1081.9|1081.1|1075|1074.2|674
1585134900000|2020-03-25 11:15:00|1078.2|1077.4|1078.4|1077.6|1081.9|1081.1|1074.7|1073.9|442
1585135200000|2020-03-25 11:20:00|1078.3|1077.5|1082.8|1082|1082.8|1082|1075.7|1074.9|492
1585135500000|2020-03-25 11:25:00|1082.9|1082.1|1081.4|1080.6|1086.6|1085.8|1079.6|1078.8|410
1585135800000|2020-03-25 11:30:00|1081.6|1080.8|1068.3|1067.5|1083.1|1082.3|1068.3|1067.5|1273
1585136100000|2020-03-25 11:35:00|1068.6|1067.8|1070.7|1069.9|1072.7|1071.9|1068|1067.2|956
1585136400000|2020-03-25 11:40:00|1070.5|1069.7|1075.6|1074.8|1077.4|1076.6|1069.9|1069.1|618
1585136700000|2020-03-25 11:45:00|1076.1|1075.3|1074|1073.2|1077.1|1076.3|1070.4|1069.6|611
1585137000000|2020-03-25 11:50:00|1074.1|1073.3|1069.8|1069|1074.1|1073.3|1069.3|1068.5|335
1585137300000|2020-03-25 11:55:00|1070.2|1069.4|1078.3|1077.5|1078.3|1077.5|1068.7|1067.9|557
1585137600000|2020-03-25 12:00:00|1078.1|1077.3|1081.3|1080.5|1082.5|1081.7|1075.1|1074.3|607
1585137900000|2020-03-25 12:05:00|1081.6|1080.8|1082.1|1081.3|1084.4|1083.6|1080.4|1079.6|689
1585138200000|2020-03-25 12:10:00|1082|1081.2|1080.5|1079.7|1083.7|1082.9|1078.3|1077.5|407
1585138500000|2020-03-25 12:15:00|1080.6|1079.8|1084.5|1083.7|1084.6|1083.8|1079|1078.2|452
1585138800000|2020-03-25 12:20:00|1084.6|1083.8|1082.2|1081.4|1087.2|1086.4|1081.3|1080.5|1054
1585139100000|2020-03-25 12:25:00|1082.4|1081.6|1080.5|1079.7|1083.4|1082.6|1079.3|1078.5|410
1585139400000|2020-03-25 12:30:00|1081|1080.2|1085|1084.2|1085.7|1084.9|1080.9|1080.1|564
1585139700000|2020-03-25 12:35:00|1085.1|1084.3|1082.6|1081.8|1089.3|1088.5|1082.1|1081.3|862
1585140000000|2020-03-25 12:40:00|1082.9|1082.1|1085|1084.2|1087.2|1086.4|1082.7|1081.9|443
1585140300000|2020-03-25 12:45:00|1085.1|1084.3|1081.8|1081|1085.6|1084.8|1081.4|1080.6|381
1585140600000|2020-03-25 12:50:00|1081.7|1080.9|1083.1|1082.3|1083.7|1082.9|1080.9|1080.1|518
1585140900000|2020-03-25 12:55:00|1082.8|1082|1087.8|1087|1088.5|1087.7|1082.6|1081.8|423
1585141200000|2020-03-25 13:00:00|1087.7|1086.9|1085.7|1084.9|1088.3|1087.5|1084|1083.2|586
1585141500000|2020-03-25 13:05:00|1085.6|1084.8|1088.9|1088.1|1089.3|1088.5|1085.2|1084.4|456
1585141800000|2020-03-25 13:10:00|1089.3|1088.5|1098.1|1097.3|1098.6|1097.8|1089.3|1088.5|924
1585142100000|2020-03-25 13:15:00|1098|1097.2|1098.1|1097.3|1100.3|1099.5|1092.6|1091.8|1123
1585142400000|2020-03-25 13:20:00|1098.2|1097.4|1098.2|1097.4|1099.5|1098.7|1096.6|1095.8|542
1585142700000|2020-03-25 13:25:00|1098.3|1097.5|1103.6|1102.8|1104.2|1103.4|1096.8|1096|983
1585143000000|2020-03-25 13:30:00|1103.2|1102.4|1114.6|1113.8|1114.8|1114|1090.4|1089.6|5952
1585143300000|2020-03-25 13:35:00|1114.8|1114|1127.8|1127|1128.4|1127.6|1111.3|1110.5|3597
1585143600000|2020-03-25 13:40:00|1127.9|1127.1|1116.2|1115.4|1127.9|1127.1|1113.8|1113|2364
1585143900000|2020-03-25 13:45:00|1115.4|1114.6|1100|1099.2|1116.2|1115.4|1099.4|1098.6|2171
1585144200000|2020-03-25 13:50:00|1100.1|1099.3|1083.8|1083|1105.9|1105.1|1080.5|1079.7|3631
1585144500000|2020-03-25 13:55:00|1083.7|1082.9|1088.6|1087.8|1094.3|1093.5|1079.4|1078.6|3335
1585144800000|2020-03-25 14:00:00|1087.7|1086.9|1081.8|1081|1093|1092.2|1079.6|1078.8|2355
1585145100000|2020-03-25 14:05:00|1081.9|1081.1|1086.5|1085.7|1090.6|1089.8|1079.6|1078.8|1879
1585145400000|2020-03-25 14:10:00|1086.6|1085.8|1075.4|1074.6|1086.9|1086.1|1072.4|1071.6|2089
1585145700000|2020-03-25 14:15:00|1075.1|1074.3|1076.4|1075.6|1082|1081.2|1074.5|1073.7|2056
1585146000000|2020-03-25 14:20:00|1075.8|1075|1076.6|1075.8|1084.5|1083.7|1074|1073.2|2313
1585146300000|2020-03-25 14:25:00|1076.7|1075.9|1078.4|1077.6|1078.9|1078.1|1067.4|1066.6|2785
1585146600000|2020-03-25 14:30:00|1078.3|1077.5|1078.5|1077.7|1085.1|1084.3|1074.3|1073.5|1962
1585146900000|2020-03-25 14:35:00|1078.7|1077.9|1082.6|1081.8|1086.1|1085.3|1075.8|1075|1221
1585147200000|2020-03-25 14:40:00|1082.8|1082|1080.2|1079.4|1089.8|1089|1074.6|1073.8|1785
1585147500000|2020-03-25 14:45:00|1080.3|1079.5|1080.3|1079.5|1085.2|1084.4|1075.1|1074.3|1409
1585147800000|2020-03-25 14:50:00|1080.1|1079.3|1082.5|1081.7|1092|1091.2|1079|1078.2|1447
1585148100000|2020-03-25 14:55:00|1082.9|1082.1|1093.1|1092.3|1094.2|1093.4|1079.4|1078.6|1568
1585148400000|2020-03-25 15:00:00|1093.5|1092.7|1092.7|1091.9|1095.6|1094.8|1088.4|1087.6|881
1585148700000|2020-03-25 15:05:00|1093.1|1092.3|1097.5|1096.7|1101.4|1100.6|1092.6|1091.8|1319
1585149000000|2020-03-25 15:10:00|1098.3|1097.5|1092.5|1091.7|1098.4|1097.6|1089|1088.2|1754
1585149300000|2020-03-25 15:15:00|1092.3|1091.5|1092.4|1091.6|1098.8|1098|1087.1|1086.3|1064
1585149600000|2020-03-25 15:20:00|1092.1|1091.3|1091.6|1090.8|1095|1094.2|1087.1|1086.3|814
1585149900000|2020-03-25 15:25:00|1092|1091.2|1095.9|1095.1|1101.6|1100.8|1090.4|1089.6|1236
1585150200000|2020-03-25 15:30:00|1096.1|1095.3|1098.3|1097.5|1100.6|1099.8|1092.6|1091.8|706
1585150500000|2020-03-25 15:35:00|1098.4|1097.6|1100.4|1099.6|1103.5|1102.7|1093.9|1093.1|1639
1585150800000|2020-03-25 15:40:00|1100.3|1099.5|1095.4|1094.6|1102.1|1101.3|1093.2|1092.4|920
1585151100000|2020-03-25 15:45:00|1095.7|1094.9|1099|1098.2|1102.2|1101.4|1090.3|1089.5|638
1585151400000|2020-03-25 15:50:00|1099.2|1098.4|1095.3|1094.5|1101.5|1100.7|1095.1|1094.3|427
1585151700000|2020-03-25 15:55:00|1096.9|1096.1|1100.3|1099.5|1101.5|1100.7|1092.7|1091.9|602
1585152000000|2020-03-25 16:00:00|1100.4|1099.6|1109.8|1109|1110.8|1110|1099.4|1098.6|869
1585152300000|2020-03-25 16:05:00|1109.7|1108.9|1109.3|1108.5|1111.3|1110.5|1106.2|1105.4|1284
1585152600000|2020-03-25 16:10:00|1109.4|1108.6|1113.2|1112.4|1113.6|1112.8|1108.1|1107.3|1706
1585152900000|2020-03-25 16:15:00|1113.1|1112.3|1113.5|1112.7|1118.3|1117.5|1110.9|1110.1|1250
1585153200000|2020-03-25 16:20:00|1113.4|1112.6|1119.1|1118.3|1119.6|1118.8|1113|1112.2|977
1585153500000|2020-03-25 16:25:00|1119.6|1118.8|1121.7|1120.9|1124.2|1123.4|1117.7|1116.9|1521
1585153800000|2020-03-25 16:30:00|1122|1121.2|1121.8|1121|1122.5|1121.7|1113.6|1112.8|1203
1585154100000|2020-03-25 16:35:00|1122.1|1121.3|1123.8|1123|1123.9|1123.1|1116.2|1115.4|611
1585154400000|2020-03-25 16:40:00|1123.7|1122.9|1125.6|1124.8|1126.1|1125.3|1122.3|1121.5|1033
1585154700000|2020-03-25 16:45:00|1125.4|1124.6|1127.4|1126.6|1131.9|1131.1|1124.6|1123.8|1545
1585155000000|2020-03-25 16:50:00|1127.3|1126.5|1124.5|1123.7|1132.5|1131.7|1123.7|1122.9|919
1585155300000|2020-03-25 16:55:00|1124.6|1123.8|1122.2|1121.4|1125.4|1124.6|1117.7|1116.9|764
1585155600000|2020-03-25 17:00:00|1122.4|1121.6|1128.6|1127.8|1130.7|1129.9|1120.8|1120|551
1585155900000|2020-03-25 17:05:00|1128.5|1127.7|1136|1135.2|1136.9|1136.1|1128.3|1127.5|1072
1585156200000|2020-03-25 17:10:00|1135.8|1135|1130.8|1130|1137.9|1137.1|1128.6|1127.8|919
1585156500000|2020-03-25 17:15:00|1130.7|1129.9|1140.7|1139.9|1140.7|1139.9|1129.1|1128.3|1243
1585156800000|2020-03-25 17:20:00|1140.5|1139.7|1141.8|1141|1142.7|1141.9|1139.1|1138.3|680
1585157100000|2020-03-25 17:25:00|1141.6|1140.8|1139.7|1138.9|1142.6|1141.8|1134.9|1134.1|653
1585157400000|2020-03-25 17:30:00|1139.8|1139|1142.2|1141.4|1142.7|1141.9|1135.5|1134.7|658
1585157700000|2020-03-25 17:35:00|1142.1|1141.3|1142.1|1141.3|1143.4|1142.6|1138.8|1138|910
1585158000000|2020-03-25 17:40:00|1142.2|1141.4|1142.6|1141.8|1143.8|1143|1138.4|1137.6|1184
1585158300000|2020-03-25 17:45:00|1142.8|1142|1141.3|1140.5|1149|1148.2|1139.9|1139.1|2204
1585158600000|2020-03-25 17:50:00|1141.2|1140.4|1130.4|1129.6|1143.7|1142.9|1130|1129.2|1066
1585158900000|2020-03-25 17:55:00|1130.3|1129.5|1129.6|1128.8|1135.5|1134.7|1127.2|1126.4|1028
1585159200000|2020-03-25 18:00:00|1129.5|1128.7|1123|1122.2|1131.5|1130.7|1121.6|1120.8|1040
1585159500000|2020-03-25 18:05:00|1122.9|1122.1|1121.6|1120.8|1123.8|1123|1114.7|1113.9|895
1585159800000|2020-03-25 18:10:00|1121.9|1121.1|1132.2|1131.4|1132.6|1131.8|1120.1|1119.3|1047
1585160100000|2020-03-25 18:15:00|1132.3|1131.5|1131.6|1130.8|1134.1|1133.3|1125.8|1125|1076
1585160400000|2020-03-25 18:20:00|1131.7|1130.9|1128.7|1127.9|1134.3|1133.5|1127.5|1126.7|705
1585160700000|2020-03-25 18:25:00|1128.9|1128.1|1125.1|1124.3|1129.7|1128.9|1121.4|1120.6|939
1585161000000|2020-03-25 18:30:00|1124.4|1123.6|1118.3|1117.5|1126.5|1125.7|1115.8|1115|587
1585161300000|2020-03-25 18:35:00|1118.2|1117.4|1121.8|1121|1122.6|1121.8|1114.7|1113.9|681
1585161600000|2020-03-25 18:40:00|1121.6|1120.8|1122.4|1121.6|1123.3|1122.5|1117.2|1116.4|752
1585161900000|2020-03-25 18:45:00|1122.3|1121.5|1131.9|1131.1|1132.6|1131.8|1122.3|1121.5|885
1585162200000|2020-03-25 18:50:00|1131.3|1130.5|1129|1128.2|1132.6|1131.8|1123.3|1122.5|765
1585162500000|2020-03-25 18:55:00|1129.1|1128.3|1133.4|1132.6|1138.2|1137.4|1127.5|1126.7|1363
1585162800000|2020-03-25 19:00:00|1133.6|1132.8|1140.3|1139.5|1140.4|1139.6|1132.3|1131.5|1759
1585163100000|2020-03-25 19:05:00|1140.2|1139.4|1133.4|1132.6|1140.6|1139.8|1131.9|1131.1|1246
1585163400000|2020-03-25 19:10:00|1133.6|1132.8|1132.9|1132.1|1134.7|1133.9|1128.8|1128|2017
1585163700000|2020-03-25 19:15:00|1133.2|1132.4|1133|1132.2|1137.5|1136.7|1132.4|1131.6|1669
1585164000000|2020-03-25 19:20:00|1132.6|1131.8|1135.9|1135.1|1136.8|1136|1131.1|1130.3|1574
1585164300000|2020-03-25 19:25:00|1135.8|1135|1132.3|1131.5|1138.2|1137.4|1130.7|1129.9|2572
1585164600000|2020-03-25 19:30:00|1131.8|1131|1134.3|1133.5|1139.6|1138.8|1131.7|1130.9|2170
1585164900000|2020-03-25 19:35:00|1134.2|1133.4|1132.9|1132.1|1138.7|1137.9|1131.1|1130.3|2514
1585165200000|2020-03-25 19:40:00|1132.8|1132|1123.9|1123.1|1136.1|1135.3|1122.3|1121.5|4085
1585165500000|2020-03-25 19:45:00|1123.7|1122.9|1111.8|1111|1124.1|1123.3|1108.7|1107.9|3826
1585165800000|2020-03-25 19:50:00|1112.3|1111.5|1113.7|1112.9|1114.5|1113.7|1103.5|1102.7|7049
1585166100000|2020-03-25 19:55:00|1113.9|1113.1|1106.7|1105.9|1118.2|1117.4|1105.6|1104.8|13775
1585166400000|2020-03-25 20:00:00|1106.5|1105.7|1102.6|1101.8|1108.5|1107.7|1102.1|1101.3|6901
1585166700000|2020-03-25 20:05:00|1102.9|1102.1|1107|1106.2|1107|1106.2|1101.1|1100.3|1305
1585167000000|2020-03-25 20:10:00|1106.8|1106|1099.9|1098.6|1107.4|1106.6|1099.2|1098.4|1755
1585167300000|2020-03-25 20:15:00|1100|1098.7|1097.8|1096.5|1100.6|1099.3|1097.5|1096.2|0
1585167600000|2020-03-25 20:20:00|1097.7|1096.4|1097.6|1096.3|1098.5|1097.2|1097.5|1096.2|0
1585167900000|2020-03-25 20:25:00|1097.7|1096.4|1099|1097.7|1099.5|1098.2|1097.6|1096.3|0
1585168200000|2020-03-25 20:30:00|1097.6|1096.8|1098.6|1097.8|1098.9|1098.1|1093.6|1092.8|1206
1585168500000|2020-03-25 20:35:00|1098.7|1097.9|1096.1|1095.3|1099.1|1098.3|1096.1|1095.3|392
1585168800000|2020-03-25 20:40:00|1096.2|1095.4|1097.3|1096.5|1097.8|1097|1095.6|1094.8|260
1585169100000|2020-03-25 20:45:00|1097.4|1096.6|1099.1|1098.3|1099.8|1099|1096.8|1096|298
1585169400000|2020-03-25 20:50:00|1099|1098.2|1098.5|1097.7|1101|1100.2|1098.3|1097.5|186
1585169700000|2020-03-25 20:55:00|1098.6|1097.8|1099.3|1098|1100|1099.2|1098.2|1097.4|278
1585170000000|2020-03-25 21:00:00|1099.2|1097.9|1099.1|1097.8|1099.4|1098.1|1098.9|1097.6|0
1585170300000|2020-03-25 21:05:00|1099.3|1098|1098.7|1097.4|1099.3|1098|1098.6|1097.3|0
1585170600000|2020-03-25 21:10:00|1098.6|1097.3|1098.6|1097.3|1098.8|1097.5|1098.4|1097.1|0
1585170900000|2020-03-25 21:15:00|1098.5|1097.2|1098.3|1097|1098.5|1097.2|1098.2|1096.9|0
1585171200000|2020-03-25 21:20:00|1098.4|1097.1|1098|1096.7|1098.6|1097.3|1097.9|1096.6|0
1585171500000|2020-03-25 21:25:00|1097.9|1096.6|1098|1096.7|1098.2|1096.9|1097.4|1096.1|0
1585171800000|2020-03-25 21:30:00|1098.1|1096.8|1099.8|1098.5|1099.8|1098.5|1097.9|1096.6|0
1585172100000|2020-03-25 21:35:00|1099.9|1098.6|1099|1097.7|1100.4|1099.1|1098.9|1097.6|0
1585172400000|2020-03-25 21:40:00|1099.1|1097.8|1099|1097.7|1099.3|1098|1099|1097.7|0
1585172700000|2020-03-25 21:45:00|1099.3|1098|1098.8|1097.5|1099.3|1098|1098.5|1097.2|0
1585173000000|2020-03-25 21:50:00|1098.6|1097.3|1099.1|1097.8|1099.5|1098.2|1098.6|1097.3|0
1585173300000|2020-03-25 21:55:00|1099.2|1097.9|1099.7|1098.4|1099.7|1098.4|1099.1|1097.8|0
1585173600000|2020-03-25 22:00:00|1099.5|1098.2|1107.2|1106.4|1108.7|1107.9|1098.3|1097.5|451
1585173900000|2020-03-25 22:05:00|1107.1|1106.3|1103.5|1102.7|1108.7|1107.9|1102.9|1102.1|168
1585174200000|2020-03-25 22:10:00|1103.3|1102.5|1104.4|1103.6|1106.8|1106|1101.9|1101.1|184
1585174500000|2020-03-25 22:15:00|1104.6|1103.8|1106.2|1105.4|1106.8|1106|1103.9|1103.1|54
1585174800000|2020-03-25 22:20:00|1106|1105.2|1102.1|1101.3|1107.1|1106.3|1101.7|1100.9|90
1585175100000|2020-03-25 22:25:00|1102|1101.2|1100.3|1099.5|1102.6|1101.8|1099.3|1098.5|208
1585175400000|2020-03-25 22:30:00|1100.4|1099.6|1102|1101.2|1103|1102.2|1099.4|1098.6|83
1585175700000|2020-03-25 22:35:00|1102.2|1101.4|1103.6|1102.8|1104.8|1104|1102.2|1101.4|58
1585176000000|2020-03-25 22:40:00|1103.9|1103.1|1104.1|1103.3|1105.2|1104.4|1103.2|1102.4|35
1585176300000|2020-03-25 22:45:00|1104.2|1103.4|1103|1102.2|1104.5|1103.7|1103|1102.2|84
1585176600000|2020-03-25 22:50:00|1102.9|1102.1|1101|1100.2|1104.2|1103.4|1101|1100.2|88
1585176900000|2020-03-25 22:55:00|1101.4|1100.6|1102.2|1101.4|1102.4|1101.6|1101.2|1100.4|29
1585177200000|2020-03-25 23:00:00|1102.4|1101.6|1098.2|1097.4|1102.5|1101.7|1098|1097.2|84
1585177500000|2020-03-25 23:05:00|1098.1|1097.3|1098.9|1098.1|1099.6|1098.8|1098|1097.2|57
1585177800000|2020-03-25 23:10:00|1099|1098.2|1096.1|1095.3|1099.4|1098.6|1096|1095.2|131
1585178100000|2020-03-25 23:15:00|1096|1095.2|1095.2|1094.4|1097.2|1096.4|1094.1|1093.3|141
1585178400000|2020-03-25 23:20:00|1095.1|1094.3|1096.5|1095.7|1097|1096.2|1094.5|1093.7|104
1585178700000|2020-03-25 23:25:00|1096.6|1095.8|1097.3|1096.5|1098.9|1098.1|1096.2|1095.4|91
1585179000000|2020-03-25 23:30:00|1097.9|1097.1|1098.8|1098|1099.1|1098.3|1095.9|1095.1|133
1585179300000|2020-03-25 23:35:00|1098.7|1097.9|1098.8|1098|1100.5|1099.7|1097.2|1096.4|77
1585179600000|2020-03-25 23:40:00|1098.7|1097.9|1097.5|1096.7|1098.8|1098|1095.4|1094.6|95
1585179900000|2020-03-25 23:45:00|1097.6|1096.8|1100.6|1099.8|1101.2|1100.4|1097.6|1096.8|95
1585180200000|2020-03-25 23:50:00|1100.7|1099.9|1099.1|1098.3|1100.9|1100.1|1097.5|1096.7|78
1585180500000|2020-03-25 23:55:00|1099.2|1098.4|1100.3|1099.5|1101|1100.2|1098.8|1098|57
1585180800000|2020-03-26 00:00:00|1100.1|1099.3|1097.2|1096.4|1100.8|1100|1096.7|1095.9|81
1585181100000|2020-03-26 00:05:00|1097.3|1096.5|1100.1|1099.3|1100.2|1099.4|1096.7|1095.9|87
1585181400000|2020-03-26 00:10:00|1100.2|1099.4|1105.9|1105.1|1107.9|1107.1|1099.4|1098.6|397
1585181700000|2020-03-26 00:15:00|1105.7|1104.9|1108|1107.2|1108.4|1107.6|1103.5|1102.7|151
1585182000000|2020-03-26 00:20:00|1108.1|1107.3|1110.2|1109.4|1111.9|1111.1|1106.3|1105.5|310
1585182300000|2020-03-26 00:25:00|1110.3|1109.5|1111|1110.2|1112.6|1111.8|1107.7|1106.9|169
1585182600000|2020-03-26 00:30:00|1111.1|1110.3|1107.3|1106.5|1111.8|1111|1107.3|1106.5|141
1585182900000|2020-03-26 00:35:00|1107.2|1106.4|1109.7|1108.9|1109.9|1109.1|1105.4|1104.6|117
1585183200000|2020-03-26 00:40:00|1109.8|1109|1108.5|1107.7|1110.5|1109.7|1107.5|1106.7|145
1585183500000|2020-03-26 00:45:00|1108.8|1108|1102.4|1101.6|1109.3|1108.5|1102.1|1101.3|206
1585183800000|2020-03-26 00:50:00|1102.3|1101.5|1104.9|1104.1|1104.9|1104.1|1101.9|1101.1|171
1585184100000|2020-03-26 00:55:00|1105|1104.2|1100.7|1099.9|1105.1|1104.3|1100.2|1099.4|235
1585184400000|2020-03-26 01:00:00|1100.6|1099.8|1091.7|1090.9|1100.6|1099.8|1090.1|1089.3|528
1585184700000|2020-03-26 01:05:00|1091.5|1090.7|1091.1|1090.3|1095.2|1094.4|1091|1090.2|323
1585185000000|2020-03-26 01:10:00|1090.8|1090|1094.2|1093.4|1096.1|1095.3|1090.7|1089.9|218
1585185300000|2020-03-26 01:15:00|1094.1|1093.3|1091|1090.2|1094.1|1093.3|1090.1|1089.3|241
1585185600000|2020-03-26 01:20:00|1091.3|1090.5|1087.6|1086.8|1092.1|1091.3|1086.5|1085.7|313
1585185900000|2020-03-26 01:25:00|1087.7|1086.9|1086.2|1085.4|1088.9|1088.1|1083.9|1083.1|235
1585186200000|2020-03-26 01:30:00|1086.1|1085.3|1086.1|1085.3|1090.1|1089.3|1085|1084.2|253
1585186500000|2020-03-26 01:35:00|1086.2|1085.4|1090.1|1089.3|1091.2|1090.4|1086.2|1085.4|142
1585186800000|2020-03-26 01:40:00|1090|1089.2|1092.7|1091.9|1092.9|1092.1|1089.6|1088.8|155
1585187100000|2020-03-26 01:45:00|1092.8|1092|1085.8|1085|1092.9|1092.1|1085.8|1085|156
1585187400000|2020-03-26 01:50:00|1086|1085.2|1092.9|1092.1|1092.9|1092.1|1085.8|1085|360
1585187700000|2020-03-26 01:55:00|1092.8|1092|1089.2|1088.4|1093|1092.2|1087.8|1087|176
1585188000000|2020-03-26 02:00:00|1089.3|1088.5|1088|1087.2|1090.6|1089.8|1086.2|1085.4|137
1585188300000|2020-03-26 02:05:00|1087.9|1087.1|1083.1|1082.3|1090.3|1089.5|1081|1080.2|580
1585188600000|2020-03-26 02:10:00|1083.3|1082.5|1079.7|1078.9|1084.7|1083.9|1079.6|1078.8|129
1585188900000|2020-03-26 02:15:00|1079.8|1079|1081.8|1081|1084.7|1083.9|1079.5|1078.7|205
1585189200000|2020-03-26 02:20:00|1081.9|1081.1|1086.3|1085.5|1088.5|1087.7|1081.6|1080.8|215
1585189500000|2020-03-26 02:25:00|1086.9|1086.1|1087.3|1086.5|1088|1087.2|1085.4|1084.6|166
1585189800000|2020-03-26 02:30:00|1087.5|1086.7|1085|1084.2|1088.4|1087.6|1084.9|1084.1|107
1585190100000|2020-03-26 02:35:00|1084.8|1084|1092.5|1091.7|1093|1092.2|1082.5|1081.7|291
1585190400000|2020-03-26 02:40:00|1092.4|1091.6|1087.9|1087.1|1092.9|1092.1|1087.6|1086.8|211
1585190700000|2020-03-26 02:45:00|1088.2|1087.4|1090.2|1089.4|1090.6|1089.8|1088|1087.2|97
1585191000000|2020-03-26 02:50:00|1090.1|1089.3|1087.3|1086.5|1090.1|1089.3|1086.3|1085.5|100
1585191300000|2020-03-26 02:55:00|1086.2|1085.4|1090|1089.2|1091.2|1090.4|1085.3|1084.5|119
1585191600000|2020-03-26 03:00:00|1090.3|1089.5|1090|1089.2|1091.8|1091|1089.3|1088.5|116
1585191900000|2020-03-26 03:05:00|1089.9|1089.1|1094.7|1093.9|1096.1|1095.3|1088.8|1088|182
1585192200000|2020-03-26 03:10:00|1094.8|1094|1094.5|1093.7|1095.6|1094.8|1093.6|1092.8|171
1585192500000|2020-03-26 03:15:00|1094.7|1093.9|1095.5|1094.7|1095.9|1095.1|1092.3|1091.5|150
1585192800000|2020-03-26 03:20:00|1095.6|1094.8|1091.6|1090.8|1096|1095.2|1091.4|1090.6|56
1585193100000|2020-03-26 03:25:00|1091.7|1090.9|1093.6|1092.8|1099.1|1098.3|1091.7|1090.9|513
1585193400000|2020-03-26 03:30:00|1094|1093.2|1084.1|1083.3|1094.7|1093.9|1081.7|1080.9|492
1585193700000|2020-03-26 03:35:00|1084.2|1083.4|1086.2|1085.4|1087.8|1087|1082.4|1081.6|235
1585194000000|2020-03-26 03:40:00|1086.1|1085.3|1087|1086.2|1087.8|1087|1084.6|1083.8|161
1585194300000|2020-03-26 03:45:00|1086.9|1086.1|1090.5|1089.7|1090.6|1089.8|1086.7|1085.9|118
1585194600000|2020-03-26 03:50:00|1090.4|1089.6|1095.3|1094.5|1095.5|1094.7|1089.8|1089|173
1585194900000|2020-03-26 03:55:00|1095.1|1094.3|1092.2|1091.4|1097.2|1096.4|1090.8|1090|269
1585195200000|2020-03-26 04:00:00|1092.4|1091.6|1087.9|1087.1|1093.3|1092.5|1087.7|1086.9|182
1585195500000|2020-03-26 04:05:00|1088.1|1087.3|1090.2|1089.4|1090.6|1089.8|1087.8|1087|157
1585195800000|2020-03-26 04:10:00|1090.6|1089.8|1090.4|1089.6|1093.4|1092.6|1089.3|1088.5|178
1585196100000|2020-03-26 04:15:00|1090.3|1089.5|1086.1|1085.3|1090.6|1089.8|1085.5|1084.7|248
1585196400000|2020-03-26 04:20:00|1086.4|1085.6|1088|1087.2|1088.1|1087.3|1084.1|1083.3|164
1585196700000|2020-03-26 04:25:00|1088.1|1087.3|1091.5|1090.7|1092.1|1091.3|1086.7|1085.9|107
1585197000000|2020-03-26 04:30:00|1091.4|1090.6|1091|1090.2|1093.5|1092.7|1090.3|1089.5|128
1585197300000|2020-03-26 04:35:00|1091.2|1090.4|1093.6|1092.8|1093.7|1092.9|1090.1|1089.3|47
1585197600000|2020-03-26 04:40:00|1093.4|1092.6|1093.2|1092.4|1093.6|1092.8|1091.2|1090.4|72
1585197900000|2020-03-26 04:45:00|1093.1|1092.3|1091.5|1090.7|1093.1|1092.3|1089.3|1088.5|130
1585198200000|2020-03-26 04:50:00|1091.4|1090.6|1089.5|1088.7|1091.4|1090.6|1087.9|1087.1|96
1585198500000|2020-03-26 04:55:00|1089.6|1088.8|1087.7|1086.9|1091|1090.2|1087.7|1086.9|93
1585198800000|2020-03-26 05:00:00|1088.1|1087.3|1085.1|1084.3|1088.9|1088.1|1084.1|1083.3|205
1585199100000|2020-03-26 05:05:00|1085|1084.2|1086.8|1086|1087.8|1087|1083.5|1082.7|118
1585199400000|2020-03-26 05:10:00|1087|1086.2|1087.3|1086.5|1089.1|1088.3|1086.4|1085.6|78
1585199700000|2020-03-26 05:15:00|1087.1|1086.3|1090|1089.2|1092|1091.2|1086.5|1085.7|94
1585200000000|2020-03-26 05:20:00|1090.4|1089.6|1087.3|1086.5|1090.8|1090|1087.2|1086.4|106
1585200300000|2020-03-26 05:25:00|1087.4|1086.6|1089.2|1088.4|1089.5|1088.7|1086.2|1085.4|87
1585200600000|2020-03-26 05:30:00|1089.4|1088.6|1088.6|1087.8|1090.9|1090.1|1088.3|1087.5|139
1585200900000|2020-03-26 05:35:00|1088.7|1087.9|1089.4|1088.6|1089.9|1089.1|1086.9|1086.1|71
1585201200000|2020-03-26 05:40:00|1089.3|1088.5|1088.7|1087.9|1089.5|1088.7|1086.9|1086.1|118
1585201500000|2020-03-26 05:45:00|1088.6|1087.8|1083.8|1083|1088.9|1088.1|1083.3|1082.5|147
1585201800000|2020-03-26 05:50:00|1083.7|1082.9|1079.5|1078.7|1084.6|1083.8|1079.5|1078.7|268
1585202100000|2020-03-26 05:55:00|1079.4|1078.6|1086.2|1085.4|1086.3|1085.5|1079.4|1078.6|184
1585202400000|2020-03-26 06:00:00|1086.3|1085.5|1083.6|1082.8|1087.2|1086.4|1082.2|1081.4|223
1585202700000|2020-03-26 06:05:00|1083.7|1082.9|1081.4|1080.6|1083.8|1083|1080.6|1079.8|210
1585203000000|2020-03-26 06:10:00|1081.5|1080.7|1082|1081.2|1084.2|1083.4|1079.8|1079|193
1585203300000|2020-03-26 06:15:00|1082.2|1081.4|1081.3|1080.5|1085.2|1084.4|1079.5|1078.7|312
1585203600000|2020-03-26 06:20:00|1081.2|1080.4|1083.4|1082.6|1084.1|1083.3|1080.3|1079.5|113
1585203900000|2020-03-26 06:25:00|1083.1|1082.3|1083.1|1082.3|1084.1|1083.3|1081|1080.2|189
1585204200000|2020-03-26 06:30:00|1083|1082.2|1086.7|1085.9|1086.7|1085.9|1082|1081.2|140
1585204500000|2020-03-26 06:35:00|1086.5|1085.7|1085.6|1084.8|1086.5|1085.7|1083.9|1083.1|100
1585204800000|2020-03-26 06:40:00|1085.7|1084.9|1083.9|1083.1|1085.9|1085.1|1083.2|1082.4|51
1585205100000|2020-03-26 06:45:00|1084.1|1083.3|1084|1083.2|1086|1085.2|1083.5|1082.7|81
1585205400000|2020-03-26 06:50:00|1084.1|1083.3|1083.4|1082.6|1084.9|1084.1|1083.1|1082.3|48
1585205700000|2020-03-26 06:55:00|1083.2|1082.4|1080.7|1079.9|1083.3|1082.5|1080.4|1079.6|141
1585206000000|2020-03-26 07:00:00|1080.9|1080.1|1077.8|1077|1081|1080.2|1076.2|1075.4|352
1585206300000|2020-03-26 07:05:00|1077.9|1077.1|1084|1083.2|1084.4|1083.6|1077.8|1077|175
1585206600000|2020-03-26 07:10:00|1083.9|1083.1|1080.6|1079.8|1084|1083.2|1079.9|1079.1|202
1585206900000|2020-03-26 07:15:00|1080.7|1079.9|1078.6|1077.8|1081.7|1080.9|1078.5|1077.7|108
1585207200000|2020-03-26 07:20:00|1078.5|1077.7|1076.9|1076.1|1079|1078.2|1076.7|1075.9|146
1585207500000|2020-03-26 07:25:00|1077|1076.2|1080.6|1079.8|1081.5|1080.7|1077|1076.2|132
1585207800000|2020-03-26 07:30:00|1080.5|1079.7|1075.7|1074.9|1080.7|1079.9|1074.5|1073.7|212
1585208100000|2020-03-26 07:35:00|1075.6|1074.8|1076.3|1075.5|1077.5|1076.7|1074.9|1074.1|117
1585208400000|2020-03-26 07:40:00|1076|1075.2|1077.9|1077.1|1078.2|1077.4|1075.1|1074.3|123
1585208700000|2020-03-26 07:45:00|1078.1|1077.3|1076.1|1075.3|1079.1|1078.3|1076|1075.2|101
1585209000000|2020-03-26 07:50:00|1076|1075.2|1072.9|1072.1|1076.4|1075.6|1072.7|1071.9|103
1585209300000|2020-03-26 07:55:00|1072.7|1071.9|1075.9|1075.1|1075.9|1075.1|1071.6|1070.8|259
1585209600000|2020-03-26 08:00:00|1075.1|1074.3|1079.6|1078.8|1080.8|1080|1073.9|1073.1|399
1585209900000|2020-03-26 08:05:00|1079.8|1079|1082.5|1081.7|1085|1084.2|1079.6|1078.8|357
1585210200000|2020-03-26 08:10:00|1082.4|1081.6|1078.4|1077.6|1082.9|1082.1|1077.3|1076.5|258
1585210500000|2020-03-26 08:15:00|1078.7|1077.9|1076|1075.2|1080.3|1079.5|1075.1|1074.3|253
1585210800000|2020-03-26 08:20:00|1075.9|1075.1|1074.7|1073.9|1078.4|1077.6|1073.2|1072.4|291
1585211100000|2020-03-26 08:25:00|1075|1074.2|1074.7|1073.9|1077.4|1076.6|1072.5|1071.7|300
1585211400000|2020-03-26 08:30:00|1074.6|1073.8|1079.6|1078.8|1079.7|1078.9|1073.6|1072.8|331
1585211700000|2020-03-26 08:35:00|1079.7|1078.9|1075.6|1074.8|1080.2|1079.4|1074.6|1073.8|204
1585212000000|2020-03-26 08:40:00|1075.7|1074.9|1075.1|1074.3|1076.4|1075.6|1072.9|1072.1|127
1585212300000|2020-03-26 08:45:00|1074.9|1074.1|1078|1077.2|1078.4|1077.6|1074.3|1073.5|111
1585212600000|2020-03-26 08:50:00|1077.9|1077.1|1078.1|1077.3|1078.3|1077.5|1075.1|1074.3|223
1585212900000|2020-03-26 08:55:00|1078|1077.2|1080.8|1080|1081.1|1080.3|1075.6|1074.8|120
1585213200000|2020-03-26 09:00:00|1080.9|1080.1|1084.2|1083.4|1084.4|1083.6|1079.7|1078.9|297
1585213500000|2020-03-26 09:05:00|1084.1|1083.3|1079.1|1078.3|1084.7|1083.9|1079.1|1078.3|197
1585213800000|2020-03-26 09:10:00|1078.7|1077.9|1074|1073.2|1080.9|1080.1|1074|1073.2|202
1585214100000|2020-03-26 09:15:00|1073.9|1073.1|1074.3|1073.5|1075.7|1074.9|1073.3|1072.5|104
1585214400000|2020-03-26 09:20:00|1074.2|1073.4|1076.5|1075.7|1077.4|1076.6|1072.2|1071.4|133
1585214700000|2020-03-26 09:25:00|1076.4|1075.6|1074.1|1073.3|1078|1077.2|1073.8|1073|166
1585215000000|2020-03-26 09:30:00|1074.2|1073.4|1076.2|1075.4|1076.7|1075.9|1073.3|1072.5|215
1585215300000|2020-03-26 09:35:00|1076.3|1075.5|1076.7|1075.9|1076.9|1076.1|1073.1|1072.3|117
1585215600000|2020-03-26 09:40:00|1076.1|1075.3|1077.7|1076.9|1077.9|1077.1|1076|1075.2|104
1585215900000|2020-03-26 09:45:00|1077.6|1076.8|1081.4|1080.6|1081.5|1080.7|1076.8|1076|130
1585216200000|2020-03-26 09:50:00|1081.5|1080.7|1078.1|1077.3|1081.7|1080.9|1077.2|1076.4|222
1585216500000|2020-03-26 09:55:00|1078.5|1077.7|1080.5|1079.7|1080.7|1079.9|1077.3|1076.5|80
1585216800000|2020-03-26 10:00:00|1080.6|1079.8|1080.1|1079.3|1081.3|1080.5|1078.5|1077.7|82
1585217100000|2020-03-26 10:05:00|1080|1079.2|1081.4|1080.6|1082.3|1081.5|1079.4|1078.6|83
1585217400000|2020-03-26 10:10:00|1081.3|1080.5|1080.6|1079.8|1082.6|1081.8|1079.8|1079|141
1585217700000|2020-03-26 10:15:00|1080.7|1079.9|1079.6|1078.8|1081|1080.2|1077.3|1076.5|92
1585218000000|2020-03-26 10:20:00|1080.1|1079.3|1079.8|1079|1081.1|1080.3|1079.1|1078.3|33
1585218300000|2020-03-26 10:25:00|1079.7|1078.9|1082.5|1081.7|1082.8|1082|1079.4|1078.6|81
1585218600000|2020-03-26 10:30:00|1082.6|1081.8|1085.7|1084.9|1086.4|1085.6|1082.4|1081.6|197
1585218900000|2020-03-26 10:35:00|1085.8|1085|1089.2|1088.4|1089.9|1089.1|1085.6|1084.8|278
1585219200000|2020-03-26 10:40:00|1089.1|1088.3|1086.7|1085.9|1090.3|1089.5|1086.4|1085.6|298
1585219500000|2020-03-26 10:45:00|1086.6|1085.8|1089.2|1088.4|1090.3|1089.5|1086.6|1085.8|187
1585219800000|2020-03-26 10:50:00|1088.8|1088|1086.8|1086|1090.5|1089.7|1086.3|1085.5|216
1585220100000|2020-03-26 10:55:00|1086.6|1085.8|1087.3|1086.5|1087.7|1086.9|1084.5|1083.7|337
1585220400000|2020-03-26 11:00:00|1086.5|1085.7|1087.9|1087.1|1088.8|1088|1085.5|1084.7|255
1585220700000|2020-03-26 11:05:00|1087.6|1086.8|1088|1087.2|1088.7|1087.9|1085.8|1085|397
1585221000000|2020-03-26 11:10:00|1088.1|1087.3|1088.1|1087.3|1090.7|1089.9|1087.6|1086.8|303
1585221300000|2020-03-26 11:15:00|1088.3|1087.5|1088.9|1088.1|1090.5|1089.7|1087.2|1086.4|426
1585221600000|2020-03-26 11:20:00|1089.1|1088.3|1090.5|1089.7|1091.8|1091|1089.1|1088.3|406
1585221900000|2020-03-26 11:25:00|1090.6|1089.8|1088.5|1087.7|1092|1091.2|1088.5|1087.7|361
1585222200000|2020-03-26 11:30:00|1088.3|1087.5|1091.1|1090.3|1091.2|1090.4|1088.3|1087.5|259
1585222500000|2020-03-26 11:35:00|1091|1090.2|1091.9|1091.1|1092.2|1091.4|1090.3|1089.5|339
1585222800000|2020-03-26 11:40:00|1092|1091.2|1089.5|1088.7|1092.3|1091.5|1089.4|1088.6|311
1585223100000|2020-03-26 11:45:00|1089.6|1088.8|1084.7|1083.9|1089.8|1089|1084.7|1083.9|597
1585223400000|2020-03-26 11:50:00|1084.8|1084|1085.2|1084.4|1085.3|1084.5|1081.7|1080.9|480
1585223700000|2020-03-26 11:55:00|1085.3|1084.5|1082.1|1081.3|1086.9|1086.1|1082.1|1081.3|570
1585224000000|2020-03-26 12:00:00|1082.5|1081.7|1079.1|1078.3|1083|1082.2|1078.6|1077.8|674
1585224300000|2020-03-26 12:05:00|1078.5|1077.7|1078|1077.2|1080.2|1079.4|1077.6|1076.8|317
1585224600000|2020-03-26 12:10:00|1077.9|1077.1|1076.3|1075.5|1078.7|1077.9|1075|1074.2|672
1585224900000|2020-03-26 12:15:00|1076.4|1075.6|1081.1|1080.3|1081.6|1080.8|1074.9|1074.1|589
1585225200000|2020-03-26 12:20:00|1080.9|1080.1|1075.6|1074.8|1082.1|1081.3|1075.6|1074.8|554
1585225500000|2020-03-26 12:25:00|1075.8|1075|1077.2|1076.4|1079.3|1078.5|1075.6|1074.8|179
1585225800000|2020-03-26 12:30:00|1077.5|1076.7|1086.1|1085.3|1093.5|1092.7|1071.9|1071.1|2560
1585226100000|2020-03-26 12:35:00|1086.2|1085.4|1092.7|1091.9|1094|1093.2|1085.5|1084.7|460
1585226400000|2020-03-26 12:40:00|1092.9|1092.1|1092.2|1091.4|1097.8|1097|1091.9|1091.1|860
1585226700000|2020-03-26 12:45:00|1091.8|1091|1095|1094.2|1095|1094.2|1089|1088.2|336
1585227000000|2020-03-26 12:50:00|1094.9|1094.1|1095.3|1094.5|1098.7|1097.9|1094.3|1093.5|329
1585227300000|2020-03-26 12:55:00|1095.4|1094.6|1102.2|1101.4|1104.6|1103.8|1094.8|1094|970
1585227600000|2020-03-26 13:00:00|1102|1101.2|1109|1108.2|1109|1108.2|1098.8|1098|1369
1585227900000|2020-03-26 13:05:00|1108.9|1108.1|1111.4|1110.6|1113.9|1113.1|1106.7|1105.9|1219
1585228200000|2020-03-26 13:10:00|1111.5|1110.7|1113.4|1112.6|1113.4|1112.6|1105.7|1104.9|933
1585228500000|2020-03-26 13:15:00|1113.5|1112.7|1116.2|1115.4|1116.6|1115.8|1105.5|1104.7|1091
1585228800000|2020-03-26 13:20:00|1115.9|1115.1|1118.9|1118.1|1121.6|1120.8|1113.2|1112.4|1204
1585229100000|2020-03-26 13:25:00|1118.8|1118|1121.5|1120.7|1126.3|1125.5|1117.6|1116.8|1176
1585229400000|2020-03-26 13:30:00|1123|1122.2|1134.7|1133.9|1139.5|1138.7|1118.3|1117.5|5061
1585229700000|2020-03-26 13:35:00|1134.6|1133.8|1137.6|1136.8|1145.7|1144.9|1130.5|1129.7|2777
1585230000000|2020-03-26 13:40:00|1137.5|1136.7|1134.2|1133.4|1143.6|1142.8|1131.8|1131|1831
1585230300000|2020-03-26 13:45:00|1134.1|1133.3|1129.2|1128.4|1135.8|1135|1123.2|1122.4|2136
1585230600000|2020-03-26 13:50:00|1129.4|1128.6|1143.5|1142.7|1144.5|1143.7|1122.4|1121.6|2340
1585230900000|2020-03-26 13:55:00|1143.9|1143.1|1149.5|1148.7|1152.1|1151.3|1143.9|1143.1|2117
1585231200000|2020-03-26 14:00:00|1149.8|1149|1148.6|1147.8|1154.3|1153.5|1145.2|1144.4|3085
1585231500000|2020-03-26 14:05:00|1148.8|1148|1167.7|1166.9|1168.2|1167.4|1148.8|1148|3957
1585231800000|2020-03-26 14:10:00|1167.8|1167|1160.3|1159.5|1171.9|1171.1|1160.3|1159.5|3229
1585232100000|2020-03-26 14:15:00|1160.1|1159.3|1168.2|1167.4|1169.4|1168.6|1159.2|1158.4|1991
1585232400000|2020-03-26 14:20:00|1168.1|1167.3|1160.9|1160.1|1171.6|1170.8|1160.5|1159.7|1603
1585232700000|2020-03-26 14:25:00|1160.7|1159.9|1156.8|1156|1163.8|1163|1156.7|1155.9|1300
1585233000000|2020-03-26 14:30:00|1156.6|1155.8|1168.1|1167.3|1168.8|1168|1156.6|1155.8|1601
1585233300000|2020-03-26 14:35:00|1168.2|1167.4|1157.4|1156.6|1168.2|1167.4|1153.6|1152.8|1799
1585233600000|2020-03-26 14:40:00|1157.5|1156.7|1162.3|1161.5|1162.6|1161.8|1149.5|1148.7|1844
1585233900000|2020-03-26 14:45:00|1162.5|1161.7|1154.3|1153.5|1166.6|1165.8|1150|1149.2|2071
1585234200000|2020-03-26 14:50:00|1154.1|1153.3|1158.3|1157.5|1164.3|1163.5|1152.6|1151.8|2374
1585234500000|2020-03-26 14:55:00|1157.7|1156.9|1163.3|1162.5|1166|1165.2|1155.9|1155.1|1844
1585234800000|2020-03-26 15:00:00|1163.5|1162.7|1166.3|1165.5|1166.7|1165.9|1157.2|1156.4|1364
1585235100000|2020-03-26 15:05:00|1166.4|1165.6|1159.3|1158.5|1168|1167.2|1155.4|1154.6|1181
1585235400000|2020-03-26 15:10:00|1159|1158.2|1162.5|1161.7|1167.4|1166.6|1159|1158.2|1461
1585235700000|2020-03-26 15:15:00|1162.6|1161.8|1169.3|1168.5|1169.9|1169.1|1161.9|1161.1|1416
1585236000000|2020-03-26 15:20:00|1169.6|1168.8|1172.9|1172.1|1174.9|1174.1|1166.9|1166.1|1625
1585236300000|2020-03-26 15:25:00|1173.1|1172.3|1176.7|1175.9|1177.8|1177|1173.1|1172.3|2427
1585236600000|2020-03-26 15:30:00|1176.8|1176|1180.9|1180.1|1181.9|1181.1|1175.1|1174.3|2036
1585236900000|2020-03-26 15:35:00|1181.1|1180.3|1177.1|1176.3|1182.7|1181.9|1174.8|1174|1698
1585237200000|2020-03-26 15:40:00|1177.2|1176.4|1176.1|1175.3|1180.4|1179.6|1175.5|1174.7|983
1585237500000|2020-03-26 15:45:00|1176.2|1175.4|1164.7|1163.9|1176.3|1175.5|1162.9|1162.1|1781
1585237800000|2020-03-26 15:50:00|1164.6|1163.8|1173|1172.2|1173.4|1172.6|1161.9|1161.1|1101
1585238100000|2020-03-26 15:55:00|1173.1|1172.3|1174.6|1173.8|1175.4|1174.6|1165.8|1165|1222
1585238400000|2020-03-26 16:00:00|1174.9|1174.1|1174.9|1174.1|1178.8|1178|1171.7|1170.9|1542
1585238700000|2020-03-26 16:05:00|1175|1174.2|1168.4|1167.6|1175.3|1174.5|1166.3|1165.5|985
1585239000000|2020-03-26 16:10:00|1168.2|1167.4|1164|1163.2|1169.5|1168.7|1162.6|1161.8|1001
1585239300000|2020-03-26 16:15:00|1164.1|1163.3|1160.6|1159.8|1165.3|1164.5|1160.6|1159.8|1056
1585239600000|2020-03-26 16:20:00|1160.7|1159.9|1167.8|1167|1169.4|1168.6|1158.7|1157.9|864
1585239900000|2020-03-26 16:25:00|1167.9|1167.1|1168.7|1167.9|1170.7|1169.9|1167.2|1166.4|728
1585240200000|2020-03-26 16:30:00|1168.8|1168|1173.8|1173|1174.2|1173.4|1168.8|1168|771
1585240500000|2020-03-26 16:35:00|1173.5|1172.7|1170|1169.2|1174.1|1173.3|1166.9|1166.1|795
1585240800000|2020-03-26 16:40:00|1169.9|1169.1|1170.1|1169.3|1172.4|1171.6|1166.5|1165.7|918
1585241100000|2020-03-26 16:45:00|1169.9|1169.1|1168.6|1167.8|1170.2|1169.4|1164.8|1164|1151
1585241400000|2020-03-26 16:50:00|1168.4|1167.6|1170|1169.2|1173.1|1172.3|1168.4|1167.6|655
1585241700000|2020-03-26 16:55:00|1170.2|1169.4|1171.5|1170.7|1172.8|1172|1166.9|1166.1|1119
1585242000000|2020-03-26 17:00:00|1171.6|1170.8|1177.1|1176.3|1177.1|1176.3|1171.1|1170.3|1411
1585242300000|2020-03-26 17:05:00|1177|1176.2|1167.6|1166.8|1177.4|1176.6|1167|1166.2|1699
1585242600000|2020-03-26 17:10:00|1167.5|1166.7|1163.4|1162.6|1169.2|1168.4|1161.9|1161.1|1829
1585242900000|2020-03-26 17:15:00|1163.6|1162.8|1167.9|1167.1|1169.7|1168.9|1162|1161.2|1827
1585243200000|2020-03-26 17:20:00|1168|1167.2|1163.6|1162.8|1168.1|1167.3|1158.6|1157.8|1301
1585243500000|2020-03-26 17:25:00|1163.8|1163|1157.8|1157|1164.8|1164|1157.8|1157|695
1585243800000|2020-03-26 17:30:00|1157.5|1156.7|1150.4|1149.6|1158.6|1157.8|1149|1148.2|1568
1585244100000|2020-03-26 17:35:00|1150.5|1149.7|1154.9|1154.1|1156.1|1155.3|1150.2|1149.4|1477
1585244400000|2020-03-26 17:40:00|1155.1|1154.3|1159.9|1159.1|1160.3|1159.5|1153.7|1152.9|973
1585244700000|2020-03-26 17:45:00|1160.1|1159.3|1160.3|1159.5|1161.2|1160.4|1153.6|1152.8|949
1585245000000|2020-03-26 17:50:00|1160.6|1159.8|1161.8|1161|1165|1164.2|1158.2|1157.4|1353
1585245300000|2020-03-26 17:55:00|1161.6|1160.8|1156.8|1156|1162|1161.2|1154.4|1153.6|1077
1585245600000|2020-03-26 18:00:00|1156.5|1155.7|1160.4|1159.6|1160.9|1160.1|1155|1154.2|742
1585245900000|2020-03-26 18:05:00|1160.6|1159.8|1150.5|1149.7|1160.6|1159.8|1149.1|1148.3|1199
1585246200000|2020-03-26 18:10:00|1150.2|1149.4|1148.8|1148|1154.6|1153.8|1146.1|1145.3|1226
1585246500000|2020-03-26 18:15:00|1148.7|1147.9|1153.5|1152.7|1154.9|1154.1|1147.1|1146.3|882
1585246800000|2020-03-26 18:20:00|1152.8|1152|1153.1|1152.3|1158.7|1157.9|1150.8|1150|1755
1585247100000|2020-03-26 18:25:00|1153|1152.2|1153.8|1153|1157.8|1157|1151.5|1150.7|1541
1585247400000|2020-03-26 18:30:00|1154.3|1153.5|1163.4|1162.6|1165.9|1165.1|1154.3|1153.5|1446
1585247700000|2020-03-26 18:35:00|1163.3|1162.5|1159.7|1158.9|1164.4|1163.6|1158.4|1157.6|1813
1585248000000|2020-03-26 18:40:00|1159.9|1159.1|1155.9|1155.1|1162.6|1161.8|1155.5|1154.7|1570
1585248300000|2020-03-26 18:45:00|1156.2|1155.4|1160.5|1159.7|1162.8|1162|1156.1|1155.3|1233
1585248600000|2020-03-26 18:50:00|1160.3|1159.5|1164.6|1163.8|1167.1|1166.3|1159.4|1158.6|1130
1585248900000|2020-03-26 18:55:00|1164.2|1163.4|1166.4|1165.6|1169.4|1168.6|1159.6|1158.8|1184
1585249200000|2020-03-26 19:00:00|1166.3|1165.5|1164.5|1163.7|1166.3|1165.5|1162.6|1161.8|1041
1585249500000|2020-03-26 19:05:00|1164.6|1163.8|1164|1163.2|1167|1166.2|1160.6|1159.8|1878
1585249800000|2020-03-26 19:10:00|1163.8|1163|1165|1164.2|1166.7|1165.9|1162.1|1161.3|1498
1585250100000|2020-03-26 19:15:00|1164.9|1164.1|1166.4|1165.6|1167.8|1167|1162|1161.2|1369
1585250400000|2020-03-26 19:20:00|1166.3|1165.5|1164|1163.2|1168.1|1167.3|1163.9|1163.1|1022
1585250700000|2020-03-26 19:25:00|1163.9|1163.1|1170.6|1169.8|1170.8|1170|1163.2|1162.4|1395
1585251000000|2020-03-26 19:30:00|1170.5|1169.7|1173.5|1172.7|1176.1|1175.3|1170.4|1169.6|1940
1585251300000|2020-03-26 19:35:00|1173.3|1172.5|1159.8|1159|1174.4|1173.6|1155.8|1155|3393
1585251600000|2020-03-26 19:40:00|1160|1159.2|1162.1|1161.3|1164.2|1163.4|1158.2|1157.4|2382
1585251900000|2020-03-26 19:45:00|1161.7|1160.9|1156.9|1156.1|1161.9|1161.1|1156.2|1155.4|1836
1585252200000|2020-03-26 19:50:00|1156.6|1155.8|1180.3|1179.5|1181|1180.2|1156.6|1155.8|5393
1585252500000|2020-03-26 19:55:00|1180.4|1179.6|1177.1|1176.3|1183.1|1182.3|1173.7|1172.9|16408
1585252800000|2020-03-26 20:00:00|1177.9|1177.1|1173.8|1173|1179.1|1178.3|1172.1|1171.3|6495
1585253100000|2020-03-26 20:05:00|1173.9|1173.1|1175.2|1174.4|1175.3|1174.5|1170.9|1170.1|2018
1585253400000|2020-03-26 20:10:00|1175.1|1174.3|1170.3|1169|1175.5|1174.7|1168.3|1167.5|1880
1585253700000|2020-03-26 20:15:00|1170.1|1168.8|1170.4|1169.1|1170.9|1169.6|1170|1168.7|0
1585254000000|2020-03-26 20:20:00|1170.5|1169.2|1170.6|1169.3|1171.1|1169.8|1170.4|1169.1|0
1585254300000|2020-03-26 20:25:00|1170.7|1169.4|1170.5|1169.2|1170.7|1169.4|1170|1168.7|0
1585254600000|2020-03-26 20:30:00|1171.1|1170.3|1174.8|1174|1175.1|1174.3|1170.7|1169.9|379
1585254900000|2020-03-26 20:35:00|1174.7|1173.9|1176.1|1175.3|1176.1|1175.3|1173.7|1172.9|139
1585255200000|2020-03-26 20:40:00|1175.9|1175.1|1174.2|1173.4|1176|1175.2|1173.9|1173.1|165
1585255500000|2020-03-26 20:45:00|1174.1|1173.3|1174.3|1173.5|1174.8|1174|1173.5|1172.7|304
1585255800000|2020-03-26 20:50:00|1174.4|1173.6|1174.6|1173.8|1174.6|1173.8|1173.5|1172.7|178
1585256100000|2020-03-26 20:55:00|1174.5|1173.7|1175.2|1173.9|1175.5|1174.4|1174.2|1173.4|307
1585256400000|2020-03-26 21:00:00|1175.1|1173.8|1175|1173.7|1175.5|1174.2|1174.8|1173.5|0
1585256700000|2020-03-26 21:05:00|1174.9|1173.6|1175|1173.7|1175.1|1173.8|1174.6|1173.3|0
1585257000000|2020-03-26 21:10:00|1175.1|1173.8|1174.5|1173.2|1175.1|1173.8|1174.3|1173|0
1585257300000|2020-03-26 21:15:00|1174.4|1173.1|1174.2|1172.9|1174.4|1173.1|1174|1172.7|0
1585257600000|2020-03-26 21:20:00|1174.1|1172.8|1174.2|1172.9|1174.6|1173.3|1173.6|1172.3|0
1585257900000|2020-03-26 21:25:00|1174.3|1173|1175.1|1173.8|1175.2|1173.9|1174.3|1173|0
1585258200000|2020-03-26 21:30:00|1175|1173.7|1175.7|1174.4|1176.2|1174.9|1175|1173.7|0
1585258500000|2020-03-26 21:35:00|1175.6|1174.3|1175.9|1174.6|1175.9|1174.6|1175.4|1174.1|0
1585258800000|2020-03-26 21:40:00|1175.7|1174.4|1175.2|1173.9|1175.8|1174.5|1174.9|1173.6|0
1585259100000|2020-03-26 21:45:00|1175.1|1173.8|1175.9|1174.6|1176.1|1174.8|1175.1|1173.8|0
1585259400000|2020-03-26 21:50:00|1176|1174.7|1175.5|1174.2|1176.2|1174.9|1175.3|1174|0
1585259700000|2020-03-26 21:55:00|1175.4|1174.1|1177.1|1175.8|1177.2|1175.9|1175.1|1173.8|0
1585260000000|2020-03-26 22:00:00|1178.4|1177.6|1175.1|1174.3|1178.8|1178|1174.1|1173.3|306
1585260300000|2020-03-26 22:05:00|1175.2|1174.4|1172.7|1171.9|1175.2|1174.4|1171|1170.2|366
1585260600000|2020-03-26 22:10:00|1172.6|1171.8|1171.3|1170.5|1172.7|1171.9|1170.2|1169.4|474
1585260900000|2020-03-26 22:15:00|1171.4|1170.6|1170.3|1169.5|1171.5|1170.7|1169.5|1168.7|158
1585261200000|2020-03-26 22:20:00|1170.1|1169.3|1169.2|1168.4|1170.1|1169.3|1168.6|1167.8|102
1585261500000|2020-03-26 22:25:00|1169.5|1168.7|1170.6|1169.8|1170.6|1169.8|1168.4|1167.6|56
1585261800000|2020-03-26 22:30:00|1170.7|1169.9|1172.1|1171.3|1173|1172.2|1170.5|1169.7|40
1585262100000|2020-03-26 22:35:00|1172|1171.2|1172.2|1171.4|1172.5|1171.7|1171.1|1170.3|26
1585262400000|2020-03-26 22:40:00|1172.3|1171.5|1170|1169.2|1172.6|1171.8|1169.8|1169|80
1585262700000|2020-03-26 22:45:00|1170.1|1169.3|1168.1|1167.3|1170.6|1169.8|1167.3|1166.5|192
1585263000000|2020-03-26 22:50:00|1168|1167.2|1167.6|1166.8|1168.4|1167.6|1167.2|1166.4|140
1585263300000|2020-03-26 22:55:00|1167.5|1166.7|1166.8|1166|1169.4|1168.6|1166.5|1165.7|523
1585263600000|2020-03-26 23:00:00|1166.7|1165.9|1167.1|1166.3|1167.5|1166.7|1166.1|1165.3|42
1585263900000|2020-03-26 23:05:00|1167.2|1166.4|1167.3|1166.5|1167.3|1166.5|1165.4|1164.6|47
1585264200000|2020-03-26 23:10:00|1167.2|1166.4|1167.7|1166.9|1168.2|1167.4|1167.1|1166.3|71
1585264500000|2020-03-26 23:15:00|1167.6|1166.8|1171.9|1171.1|1173|1172.2|1167.3|1166.5|181
1585264800000|2020-03-26 23:20:00|1171.8|1171|1172.2|1171.4|1172.4|1171.6|1170.9|1170.1|95
1585265100000|2020-03-26 23:25:00|1172|1171.2|1171.2|1170.4|1172.4|1171.6|1170.5|1169.7|42
1585265400000|2020-03-26 23:30:00|1171.1|1170.3|1168.5|1167.7|1171.1|1170.3|1168.2|1167.4|91
1585265700000|2020-03-26 23:35:00|1168.6|1167.8|1170.2|1169.4|1170.5|1169.7|1168.3|1167.5|138
1585266000000|2020-03-26 23:40:00|1170|1169.2|1170.4|1169.6|1172.7|1171.9|1169.9|1169.1|201
1585266300000|2020-03-26 23:45:00|1170.3|1169.5|1170.5|1169.7|1171.5|1170.7|1169.9|1169.1|199
1585266600000|2020-03-26 23:50:00|1170.4|1169.6|1170.1|1169.3|1170.9|1170.1|1169|1168.2|180
1585266900000|2020-03-26 23:55:00|1170|1169.2|1173|1172.2|1174.7|1173.9|1169.8|1169|300
1585267200000|2020-03-27 00:00:00|1172.9|1172.1|1175.1|1174.3|1175.2|1174.4|1171.1|1170.3|131
1585267500000|2020-03-27 00:05:00|1174.8|1174|1171.9|1171.1|1175.6|1174.8|1171.3|1170.5|105
1585267800000|2020-03-27 00:10:00|1172|1171.2|1170.7|1169.9|1172.9|1172.1|1170.2|1169.4|72
1585268100000|2020-03-27 00:15:00|1170.8|1170|1168.4|1167.6|1173.1|1172.3|1168.2|1167.4|104
1585268400000|2020-03-27 00:20:00|1167.8|1167|1165.9|1165.1|1169|1168.2|1165.7|1164.9|314
1585268700000|2020-03-27 00:25:00|1166|1165.2|1168.2|1167.4|1168.9|1168.1|1165.9|1165.1|134
1585269000000|2020-03-27 00:30:00|1168.3|1167.5|1166.2|1165.4|1170.2|1169.4|1166|1165.2|109
1585269300000|2020-03-27 00:35:00|1166.1|1165.3|1168.1|1167.3|1169.2|1168.4|1166|1165.2|97
1585269600000|2020-03-27 00:40:00|1168|1167.2|1166|1165.2|1168.1|1167.3|1166|1165.2|83
1585269900000|2020-03-27 00:45:00|1166.1|1165.3|1162.7|1161.9|1166.6|1165.8|1161.6|1160.8|202
1585270200000|2020-03-27 00:50:00|1162.6|1161.8|1163.3|1162.5|1164.8|1164|1162.6|1161.8|83
1585270500000|2020-03-27 00:55:00|1163.5|1162.7|1158.2|1157.4|1163.5|1162.7|1156.7|1155.9|248
1585270800000|2020-03-27 01:00:00|1158|1157.2|1157.5|1156.7|1158.8|1158|1154|1153.2|318
1585271100000|2020-03-27 01:05:00|1157.7|1156.9|1154.1|1153.3|1159.1|1158.3|1153.9|1153.1|251
1585271400000|2020-03-27 01:10:00|1154.5|1153.7|1150.9|1150.1|1155.5|1154.7|1150.9|1150.1|135
1585271700000|2020-03-27 01:15:00|1150.8|1150|1150.4|1149.6|1154.2|1153.4|1150.3|1149.5|104
1585272000000|2020-03-27 01:20:00|1150.3|1149.5|1153.2|1152.4|1153.5|1152.7|1149|1148.2|213
1585272300000|2020-03-27 01:25:00|1153.1|1152.3|1152.9|1152.1|1155.2|1154.4|1152|1151.2|76
1585272600000|2020-03-27 01:30:00|1152.8|1152|1156.6|1155.8|1157.8|1157|1151.1|1150.3|190
1585272900000|2020-03-27 01:35:00|1156.7|1155.9|1153.6|1152.8|1158|1157.2|1152.4|1151.6|183
1585273200000|2020-03-27 01:40:00|1153.7|1152.9|1150.5|1149.7|1154.5|1153.7|1150.5|1149.7|147
1585273500000|2020-03-27 01:45:00|1150.6|1149.8|1149.5|1148.7|1151.7|1150.9|1149|1148.2|139
1585273800000|2020-03-27 01:50:00|1149.4|1148.6|1149.5|1148.7|1149.8|1149|1147.6|1146.8|214
1585274100000|2020-03-27 01:55:00|1149.8|1149|1154.7|1153.9|1154.7|1153.9|1149.8|1149|64
1585274400000|2020-03-27 02:00:00|1154.6|1153.8|1149.3|1148.5|1154.9|1154.1|1149|1148.2|409
1585274700000|2020-03-27 02:05:00|1149.5|1148.7|1150|1149.2|1152.1|1151.3|1149.3|1148.5|26
1585275000000|2020-03-27 02:10:00|1149.9|1149.1|1146.4|1145.6|1149.9|1149.1|1146.4|1145.6|44
1585275300000|2020-03-27 02:15:00|1145.9|1145.1|1143.8|1143|1146.5|1145.7|1142.6|1141.8|512
1585275600000|2020-03-27 02:20:00|1143.9|1143.1|1146.2|1145.4|1146.3|1145.5|1143|1142.2|116
1585275900000|2020-03-27 02:25:00|1146.3|1145.5|1142.2|1141.4|1146.8|1146|1142.1|1141.3|218
1585276200000|2020-03-27 02:30:00|1142.3|1141.5|1144.3|1143.5|1144.6|1143.8|1141.6|1140.8|85
1585276500000|2020-03-27 02:35:00|1144.2|1143.4|1142.8|1142|1144.3|1143.5|1142.2|1141.4|26
1585276800000|2020-03-27 02:40:00|1142.6|1141.8|1145.5|1144.7|1145.9|1145.1|1142.1|1141.3|19
1585277100000|2020-03-27 02:45:00|1145.6|1144.8|1145.9|1145.1|1146.5|1145.7|1144.5|1143.7|37
1585277400000|2020-03-27 02:50:00|1146.1|1145.3|1143.1|1142.3|1148.5|1147.7|1143.1|1142.3|91
1585277700000|2020-03-27 02:55:00|1142.9|1142.1|1142.9|1142.1|1144.3|1143.5|1141.5|1140.7|49
1585278000000|2020-03-27 03:00:00|1143|1142.2|1141.9|1141.1|1145|1144.2|1141.4|1140.6|73
1585278300000|2020-03-27 03:05:00|1142|1141.2|1146|1145.2|1146|1145.2|1141.9|1141.1|133
1585278600000|2020-03-27 03:10:00|1145.7|1144.9|1148.8|1148|1149.3|1148.5|1144.7|1143.9|271
1585278900000|2020-03-27 03:15:00|1148.5|1147.7|1147.7|1146.9|1149.2|1148.4|1147.3|1146.5|42
1585279200000|2020-03-27 03:20:00|1148.3|1147.5|1151.4|1150.6|1153.8|1153|1147.3|1146.5|99
1585279500000|2020-03-27 03:25:00|1151.6|1150.8|1152.6|1151.8|1153.8|1153|1150.3|1149.5|274
1585279800000|2020-03-27 03:30:00|1152.7|1151.9|1151.1|1150.3|1153|1152.2|1150.1|1149.3|218
1585280100000|2020-03-27 03:35:00|1151.2|1150.4|1148.1|1147.3|1151.4|1150.6|1147.9|1147.1|48
1585280400000|2020-03-27 03:40:00|1148.2|1147.4|1150|1149.2|1151.4|1150.6|1147|1146.2|43
1585280700000|2020-03-27 03:45:00|1149.9|1149.1|1153.5|1152.7|1154.3|1153.5|1149.7|1148.9|416
1585281000000|2020-03-27 03:50:00|1153.4|1152.6|1153.5|1152.7|1155|1154.2|1152|1151.2|303
1585281300000|2020-03-27 03:55:00|1153.2|1152.4|1155.1|1154.3|1157.2|1156.4|1152.6|1151.8|457
1585281600000|2020-03-27 04:00:00|1155.2|1154.4|1154|1153.2|1155.2|1154.4|1152.5|1151.7|89
1585281900000|2020-03-27 04:05:00|1154.1|1153.3|1151.9|1151.1|1154.3|1153.5|1150.5|1149.7|54
1585282200000|2020-03-27 04:10:00|1151.7|1150.9|1150.7|1149.9|1151.9|1151.1|1150.1|1149.3|42
1585282500000|2020-03-27 04:15:00|1150.6|1149.8|1150.7|1149.9|1151.6|1150.8|1149.7|1148.9|27
1585282800000|2020-03-27 04:20:00|1150.5|1149.7|1151.1|1150.3|1151.1|1150.3|1149.4|1148.6|49
1585283100000|2020-03-27 04:25:00|1150.9|1150.1|1150.4|1149.6|1151.7|1150.9|1150.2|1149.4|23
1585283400000|2020-03-27 04:30:00|1150.5|1149.7|1148.2|1147.4|1150.6|1149.8|1147.5|1146.7|81
1585283700000|2020-03-27 04:35:00|1148.6|1147.8|1148.1|1147.3|1148.7|1147.9|1147.3|1146.5|19
1585284000000|2020-03-27 04:40:00|1148.5|1147.7|1149.6|1148.8|1149.6|1148.8|1147.8|1147|26
1585284300000|2020-03-27 04:45:00|1149.3|1148.5|1147.4|1146.6|1149.5|1148.7|1146.9|1146.1|15
1585284600000|2020-03-27 04:50:00|1147.2|1146.4|1145.2|1144.4|1147.5|1146.7|1144.9|1144.1|61
1585284900000|2020-03-27 04:55:00|1145.3|1144.5|1146.4|1145.6|1146.9|1146.1|1144.9|1144.1|28
1585285200000|2020-03-27 05:00:00|1146.1|1145.3|1145|1144.2|1147.3|1146.5|1145|1144.2|38
1585285500000|2020-03-27 05:05:00|1144.9|1144.1|1143.2|1142.4|1147|1146.2|1142.7|1141.9|117
1585285800000|2020-03-27 05:10:00|1143.3|1142.5|1143.1|1142.3|1143.4|1142.6|1141.4|1140.6|116
1585286100000|2020-03-27 05:15:00|1143|1142.2|1141.3|1140.5|1143|1142.2|1141.2|1140.4|22
1585286400000|2020-03-27 05:20:00|1141.5|1140.7|1143.4|1142.6|1144.5|1143.7|1141.3|1140.5|28
1585286700000|2020-03-27 05:25:00|1143.5|1142.7|1144.9|1144.1|1145.2|1144.4|1142.5|1141.7|47
1585287000000|2020-03-27 05:30:00|1145|1144.2|1148.7|1147.9|1149.9|1149.1|1144.5|1143.7|56
1585287300000|2020-03-27 05:35:00|1148.6|1147.8|1148.1|1147.3|1148.7|1147.9|1147.2|1146.4|41
1585287600000|2020-03-27 05:40:00|1148.2|1147.4|1148.3|1147.5|1150.2|1149.4|1146.9|1146.1|32
1585287900000|2020-03-27 05:45:00|1148.4|1147.6|1146.6|1145.8|1149.4|1148.6|1145.3|1144.5|45
1585288200000|2020-03-27 05:50:00|1147|1146.2|1148.4|1147.6|1148.9|1148.1|1146.4|1145.6|20
1585288500000|2020-03-27 05:55:00|1148.7|1147.9|1157.3|1156.5|1157.6|1156.8|1148.7|1147.9|207
1585288800000|2020-03-27 06:00:00|1156.8|1156|1161.4|1160.6|1162.1|1161.3|1153.9|1153.1|287
1585289100000|2020-03-27 06:05:00|1161.7|1160.9|1160.3|1159.5|1162.3|1161.5|1158.5|1157.7|152
1585289400000|2020-03-27 06:10:00|1160.4|1159.6|1157.5|1156.7|1160.9|1160.1|1156.5|1155.7|97
1585289700000|2020-03-27 06:15:00|1157.6|1156.8|1160.7|1159.9|1161.9|1161.1|1155.6|1154.8|82
1585290000000|2020-03-27 06:20:00|1160.9|1160.1|1160|1159.2|1163.8|1163|1158.6|1157.8|79
1585290300000|2020-03-27 06:25:00|1159.9|1159.1|1160|1159.2|1161.6|1160.8|1159.3|1158.5|60
1585290600000|2020-03-27 06:30:00|1160.2|1159.4|1160.2|1159.4|1162.6|1161.8|1159.6|1158.8|71
1585290900000|2020-03-27 06:35:00|1160.1|1159.3|1158.9|1158.1|1160.5|1159.7|1158.4|1157.6|58
1585291200000|2020-03-27 06:40:00|1158.8|1158|1156.5|1155.7|1160.2|1159.4|1156.3|1155.5|73
1585291500000|2020-03-27 06:45:00|1156.2|1155.4|1155.3|1154.5|1156.5|1155.7|1153.3|1152.5|98
1585291800000|2020-03-27 06:50:00|1155.4|1154.6|1157.1|1156.3|1158.4|1157.6|1155.3|1154.5|51
1585292100000|2020-03-27 06:55:00|1156.9|1156.1|1156.1|1155.3|1157.7|1156.9|1154.1|1153.3|89
1585292400000|2020-03-27 07:00:00|1156.2|1155.4|1152.8|1152|1156.6|1155.8|1152.8|1152|150
1585292700000|2020-03-27 07:05:00|1153.1|1152.3|1152.5|1151.7|1155.3|1154.5|1150.9|1150.1|151
1585293000000|2020-03-27 07:10:00|1152.3|1151.5|1149|1148.2|1152.8|1152|1147.2|1146.4|136
1585293300000|2020-03-27 07:15:00|1149.1|1148.3|1151.6|1150.8|1153.2|1152.4|1148.7|1147.9|89
1585293600000|2020-03-27 07:20:00|1151.8|1151|1151.7|1150.9|1153.6|1152.8|1147.9|1147.1|117
1585293900000|2020-03-27 07:25:00|1151.4|1150.6|1152.6|1151.8|1154.5|1153.7|1151.2|1150.4|50
1585294200000|2020-03-27 07:30:00|1152.8|1152|1150.1|1149.3|1154|1153.2|1149.5|1148.7|78
1585294500000|2020-03-27 07:35:00|1150.2|1149.4|1149.9|1149.1|1152.5|1151.7|1148.5|1147.7|106
1585294800000|2020-03-27 07:40:00|1150|1149.2|1151.4|1150.6|1152.2|1151.4|1149.1|1148.3|47
1585295100000|2020-03-27 07:45:00|1151.5|1150.7|1151.4|1150.6|1153.8|1153|1150.6|1149.8|44
1585295400000|2020-03-27 07:50:00|1151.5|1150.7|1149.7|1148.9|1153.2|1152.4|1149.3|1148.5|50
1585295700000|2020-03-27 07:55:00|1149.6|1148.8|1147.3|1146.5|1149.6|1148.8|1145.3|1144.5|89
1585296000000|2020-03-27 08:00:00|1147|1146.2|1150.8|1150|1151|1150.2|1145.1|1144.3|199
1585296300000|2020-03-27 08:05:00|1150.9|1150.1|1152.7|1151.9|1154.7|1153.9|1149.5|1148.7|132
1585296600000|2020-03-27 08:10:00|1152.6|1151.8|1152.9|1152.1|1155|1154.2|1149.8|1149|76
1585296900000|2020-03-27 08:15:00|1153.4|1152.6|1149.9|1149.1|1154.9|1154.1|1147.8|1147|93
1585297200000|2020-03-27 08:20:00|1148.9|1148.1|1150.2|1149.4|1150.5|1149.7|1146.4|1145.6|71
1585297500000|2020-03-27 08:25:00|1150|1149.2|1153.7|1152.9|1153.7|1152.9|1147.3|1146.5|206
1585297800000|2020-03-27 08:30:00|1153.6|1152.8|1151.2|1150.4|1154.5|1153.7|1149|1148.2|110
1585298100000|2020-03-27 08:35:00|1151.5|1150.7|1150.1|1149.3|1151.9|1151.1|1148.4|1147.6|65
1585298400000|2020-03-27 08:40:00|1150.2|1149.4|1150.8|1150|1152.8|1152|1150.2|1149.4|38
1585298700000|2020-03-27 08:45:00|1151|1150.2|1150.2|1149.4|1152.4|1151.6|1150.1|1149.3|38
1585299000000|2020-03-27 08:50:00|1150.3|1149.5|1148.1|1147.3|1150.9|1150.1|1147.5|1146.7|60
1585299300000|2020-03-27 08:55:00|1148.2|1147.4|1146.5|1145.7|1149.3|1148.5|1146|1145.2|68
1585299600000|2020-03-27 09:00:00|1146.6|1145.8|1145.3|1144.5|1151.3|1150.5|1144.7|1143.9|104
1585299900000|2020-03-27 09:05:00|1144|1143.2|1145.6|1144.8|1145.7|1144.9|1142.7|1141.9|100
1585300200000|2020-03-27 09:10:00|1145.4|1144.6|1145.7|1144.9|1148.3|1147.5|1144.5|1143.7|85
1585300500000|2020-03-27 09:15:00|1145.6|1144.8|1146.5|1145.7|1149.7|1148.9|1145|1144.2|54
1585300800000|2020-03-27 09:20:00|1146.3|1145.5|1146|1145.2|1148.5|1147.7|1146|1145.2|58
1585301100000|2020-03-27 09:25:00|1145.8|1145|1143.5|1142.7|1146.6|1145.8|1143.5|1142.7|100
1585301400000|2020-03-27 09:30:00|1143.4|1142.6|1141.3|1140.5|1143.5|1142.7|1140.6|1139.8|185
1585301700000|2020-03-27 09:35:00|1141.4|1140.6|1141.4|1140.6|1142.7|1141.9|1140.1|1139.3|131
1585302000000|2020-03-27 09:40:00|1141.3|1140.5|1141.4|1140.6|1143.1|1142.3|1140.2|1139.4|88
1585302300000|2020-03-27 09:45:00|1141.5|1140.7|1142.8|1142|1143.1|1142.3|1140.6|1139.8|66
1585302600000|2020-03-27 09:50:00|1142.7|1141.9|1140.5|1139.7|1144.2|1143.4|1140.3|1139.5|56
1585302900000|2020-03-27 09:55:00|1140.4|1139.6|1139.6|1138.8|1141.1|1140.3|1139.4|1138.6|114
1585303200000|2020-03-27 10:00:00|1139.7|1138.9|1138.1|1137.3|1139.8|1139|1136|1135.2|209
1585303500000|2020-03-27 10:05:00|1138|1137.2|1139.7|1138.9|1143|1142.2|1137.1|1136.3|239
1585303800000|2020-03-27 10:10:00|1139.6|1138.8|1138.1|1137.3|1140.6|1139.8|1137.5|1136.7|215
1585304100000|2020-03-27 10:15:00|1138|1137.2|1136.9|1136.1|1138|1137.2|1135.5|1134.7|139
1585304400000|2020-03-27 10:20:00|1137.1|1136.3|1136.1|1135.3|1139|1138.2|1135.9|1135.1|74
1585304700000|2020-03-27 10:25:00|1136.3|1135.5|1137.6|1136.8|1138.2|1137.4|1135.6|1134.8|76
1585305000000|2020-03-27 10:30:00|1137.5|1136.7|1143.4|1142.6|1144.2|1143.4|1135.6|1134.8|155
1585305300000|2020-03-27 10:35:00|1143.7|1142.9|1139.7|1138.9|1146.4|1145.6|1139.7|1138.9|165
1585305600000|2020-03-27 10:40:00|1139.6|1138.8|1142.1|1141.3|1142.4|1141.6|1137.7|1136.9|77
1585305900000|2020-03-27 10:45:00|1142.2|1141.4|1140.4|1139.6|1143.6|1142.8|1140.3|1139.5|159
1585306200000|2020-03-27 10:50:00|1140.3|1139.5|1137.5|1136.7|1140.6|1139.8|1137.4|1136.6|91
1585306500000|2020-03-27 10:55:00|1137.4|1136.6|1133.6|1132.8|1137.7|1136.9|1132.8|1132|237
1585306800000|2020-03-27 11:00:00|1134.4|1133.6|1139.6|1138.8|1140|1139.2|1134.1|1133.3|332
1585307100000|2020-03-27 11:05:00|1139.5|1138.7|1139.9|1139.1|1140.4|1139.6|1138.9|1138.1|400
1585307400000|2020-03-27 11:10:00|1139.8|1139|1140.1|1139.3|1142|1141.2|1139.2|1138.4|150
1585307700000|2020-03-27 11:15:00|1140.2|1139.4|1136.9|1136.1|1141.2|1140.4|1136.6|1135.8|357
1585308000000|2020-03-27 11:20:00|1136.8|1136|1133.6|1132.8|1137.9|1137.1|1133.6|1132.8|196
1585308300000|2020-03-27 11:25:00|1133.3|1132.5|1132.8|1132|1135.9|1135.1|1131.7|1130.9|382
1585308600000|2020-03-27 11:30:00|1133|1132.2|1130.1|1129.3|1133.7|1132.9|1130|1129.2|254
1585308900000|2020-03-27 11:35:00|1130|1129.2|1130.6|1129.8|1132.3|1131.5|1128.2|1127.4|405
1585309200000|2020-03-27 11:40:00|1130.4|1129.6|1131.6|1130.8|1132.7|1131.9|1129.1|1128.3|354
1585309500000|2020-03-27 11:45:00|1131.5|1130.7|1129.1|1128.3|1135.2|1134.4|1129.1|1128.3|499
1585309800000|2020-03-27 11:50:00|1129.2|1128.4|1128|1127.2|1132.5|1131.7|1127.3|1126.5|902
1585310100000|2020-03-27 11:55:00|1128.3|1127.5|1127.8|1127|1130.6|1129.8|1127.3|1126.5|293
1585310400000|2020-03-27 12:00:00|1127.7|1126.9|1128.6|1127.8|1129.1|1128.3|1123.7|1122.9|772
1585310700000|2020-03-27 12:05:00|1128.7|1127.9|1127.8|1127|1130.6|1129.8|1127.4|1126.6|221
1585311000000|2020-03-27 12:10:00|1128.1|1127.3|1125.4|1124.6|1129.9|1129.1|1125.3|1124.5|407
1585311300000|2020-03-27 12:15:00|1125.5|1124.7|1129.5|1128.7|1129.9|1129.1|1125|1124.2|336
1585311600000|2020-03-27 12:20:00|1129.4|1128.6|1131.1|1130.3|1131.7|1130.9|1129|1128.2|357
1585311900000|2020-03-27 12:25:00|1131|1130.2|1137.4|1136.6|1137.5|1136.7|1130.9|1130.1|753
1585312200000|2020-03-27 12:30:00|1137.5|1136.7|1135.9|1135.1|1139.9|1139.1|1135.3|1134.5|532
1585312500000|2020-03-27 12:35:00|1135.8|1135|1135.5|1134.7|1139.4|1138.6|1135.5|1134.7|350
1585312800000|2020-03-27 12:40:00|1135.6|1134.8|1132.8|1132|1136.5|1135.7|1131.5|1130.7|331
1585313100000|2020-03-27 12:45:00|1132.7|1131.9|1129.5|1128.7|1132.9|1132.1|1129|1128.2|247
1585313400000|2020-03-27 12:50:00|1129.3|1128.5|1130.9|1130.1|1130.9|1130.1|1127.4|1126.6|292
1585313700000|2020-03-27 12:55:00|1131.1|1130.3|1126.9|1126.1|1132|1131.2|1126.4|1125.6|349
1585314000000|2020-03-27 13:00:00|1126.8|1126|1125.7|1124.9|1130|1129.2|1125.4|1124.6|557
1585314300000|2020-03-27 13:05:00|1125.4|1124.6|1121|1120.2|1125.8|1125|1120.9|1120.1|806
1585314600000|2020-03-27 13:10:00|1121.1|1120.3|1121.2|1120.4|1125.1|1124.3|1121.1|1120.3|452
1585314900000|2020-03-27 13:15:00|1121|1120.2|1122|1121.2|1123.6|1122.8|1118.7|1117.9|1488
1585315200000|2020-03-27 13:20:00|1122.1|1121.3|1127.3|1126.5|1127.9|1127.1|1121.7|1120.9|778
1585315500000|2020-03-27 13:25:00|1127.4|1126.6|1128.7|1127.9|1130.7|1129.9|1124.6|1123.8|921
1585315800000|2020-03-27 13:30:00|1128.4|1127.6|1132.2|1131.4|1136.4|1135.6|1125.9|1125.1|7106
1585316100000|2020-03-27 13:35:00|1132|1131.2|1133.2|1132.4|1143.1|1142.3|1130.3|1129.5|3494
1585316400000|2020-03-27 13:40:00|1133.1|1132.3|1124.3|1123.5|1133.3|1132.5|1119.6|1118.8|4287
1585316700000|2020-03-27 13:45:00|1124.2|1123.4|1120.9|1120.1|1124.8|1124|1115.4|1114.6|2659
1585317000000|2020-03-27 13:50:00|1121.3|1120.5|1124.5|1123.7|1132.7|1131.9|1120.5|1119.7|2462
1585317300000|2020-03-27 13:55:00|1124.4|1123.6|1131.7|1130.9|1134.1|1133.3|1124.4|1123.6|1753
1585317600000|2020-03-27 14:00:00|1131.6|1130.8|1130.5|1129.7|1133.2|1132.4|1125.6|1124.8|1375
1585317900000|2020-03-27 14:05:00|1130.6|1129.8|1136.2|1135.4|1138.1|1137.3|1130.6|1129.8|1725
1585318200000|2020-03-27 14:10:00|1136.3|1135.5|1132.4|1131.6|1136.9|1136.1|1127.7|1126.9|2462
1585318500000|2020-03-27 14:15:00|1132.1|1131.3|1128.1|1127.3|1132.1|1131.3|1124.4|1123.6|1473
1585318800000|2020-03-27 14:20:00|1127.3|1126.5|1129.3|1128.5|1133.7|1132.9|1123.5|1122.7|1436
1585319100000|2020-03-27 14:25:00|1129.8|1129|1131.2|1130.4|1134.5|1133.7|1128.5|1127.7|1264
1585319400000|2020-03-27 14:30:00|1131.3|1130.5|1125.7|1124.9|1132.2|1131.4|1124.1|1123.3|1105
1585319700000|2020-03-27 14:35:00|1125.6|1124.8|1126.7|1125.9|1128.2|1127.4|1122.6|1121.8|1221
1585320000000|2020-03-27 14:40:00|1126.8|1126|1126.2|1125.4|1132.2|1131.4|1125.1|1124.3|1383
1585320300000|2020-03-27 14:45:00|1126.5|1125.7|1128.1|1127.3|1130.2|1129.4|1122.3|1121.5|959
1585320600000|2020-03-27 14:50:00|1128.2|1127.4|1132.1|1131.3|1132.6|1131.8|1124.5|1123.7|736
1585320900000|2020-03-27 14:55:00|1132.2|1131.4|1132.1|1131.3|1134.5|1133.7|1127.7|1126.9|863
1585321200000|2020-03-27 15:00:00|1131.8|1131|1133|1132.2|1137.1|1136.3|1131.8|1131|1141
1585321500000|2020-03-27 15:05:00|1132.7|1131.9|1139.7|1138.9|1140.5|1139.7|1130.3|1129.5|2152
1585321800000|2020-03-27 15:10:00|1139.5|1138.7|1138|1137.2|1140|1139.2|1137.4|1136.6|912
1585322100000|2020-03-27 15:15:00|1138.5|1137.7|1141.5|1140.7|1146.4|1145.6|1138.5|1137.7|1551
1585322400000|2020-03-27 15:20:00|1141.3|1140.5|1138.7|1137.9|1142|1141.2|1135.6|1134.8|1276
1585322700000|2020-03-27 15:25:00|1138.5|1137.7|1135.8|1135|1142.3|1141.5|1132.8|1132|854
1585323000000|2020-03-27 15:30:00|1135.5|1134.7|1135.8|1135|1137.4|1136.6|1130.6|1129.8|1178
1585323300000|2020-03-27 15:35:00|1135.6|1134.8|1134.1|1133.3|1138.8|1138|1132.5|1131.7|1042
1585323600000|2020-03-27 15:40:00|1134|1133.2|1128.2|1127.4|1135.7|1134.9|1126.7|1125.9|1432
1585323900000|2020-03-27 15:45:00|1128.3|1127.5|1127.7|1126.9|1130|1129.2|1124.5|1123.7|1063
1585324200000|2020-03-27 15:50:00|1128|1127.2|1135.2|1134.4|1135.2|1134.4|1128|1127.2|1259
1585324500000|2020-03-27 15:55:00|1134.7|1133.9|1129|1128.2|1135.5|1134.7|1128|1127.2|629
1585324800000|2020-03-27 16:00:00|1129.2|1128.4|1128.9|1128.1|1131.7|1130.9|1127.5|1126.7|752
1585325100000|2020-03-27 16:05:00|1129|1128.2|1127.6|1126.8|1131.7|1130.9|1125.6|1124.8|834
1585325400000|2020-03-27 16:10:00|1127.7|1126.9|1130.5|1129.7|1132.7|1131.9|1127.6|1126.8|546
1585325700000|2020-03-27 16:15:00|1130.6|1129.8|1137.2|1136.4|1137.4|1136.6|1128.2|1127.4|1106
1585326000000|2020-03-27 16:20:00|1137.3|1136.5|1135|1134.2|1137.3|1136.5|1132.4|1131.6|846
1585326300000|2020-03-27 16:25:00|1134.9|1134.1|1134.4|1133.6|1137.7|1136.9|1133.8|1133|743
1585326600000|2020-03-27 16:30:00|1134.6|1133.8|1141.2|1140.4|1142.7|1141.9|1132.9|1132.1|1279
1585326900000|2020-03-27 16:35:00|1141.3|1140.5|1141.4|1140.6|1144|1143.2|1140.2|1139.4|749
1585327200000|2020-03-27 16:40:00|1141.5|1140.7|1144.5|1143.7|1144.6|1143.8|1140|1139.2|1157
1585327500000|2020-03-27 16:45:00|1144.4|1143.6|1138.8|1138|1145.3|1144.5|1138.8|1138|969
1585327800000|2020-03-27 16:50:00|1138.7|1137.9|1143.6|1142.8|1144.1|1143.3|1138.6|1137.8|653
1585328100000|2020-03-27 16:55:00|1143.5|1142.7|1142.6|1141.8|1144.1|1143.3|1139.4|1138.6|644
1585328400000|2020-03-27 17:00:00|1142.7|1141.9|1147.9|1147.1|1152.4|1151.6|1141.4|1140.6|2420
1585328700000|2020-03-27 17:05:00|1148.1|1147.3|1141.5|1140.7|1149.4|1148.6|1141.5|1140.7|997
1585329000000|2020-03-27 17:10:00|1141.6|1140.8|1140.4|1139.6|1144.3|1143.5|1139.5|1138.7|531
1585329300000|2020-03-27 17:15:00|1140.6|1139.8|1139.4|1138.6|1141.3|1140.5|1137|1136.2|907
1585329600000|2020-03-27 17:20:00|1139.5|1138.7|1141.4|1140.6|1142.4|1141.6|1138.6|1137.8|715
1585329900000|2020-03-27 17:25:00|1142|1141.2|1141.1|1140.3|1146.7|1145.9|1138.5|1137.7|1694
1585330200000|2020-03-27 17:30:00|1141.3|1140.5|1152.4|1151.6|1153.1|1152.3|1141.3|1140.5|2119
1585330500000|2020-03-27 17:35:00|1152.3|1151.5|1155.5|1154.7|1155.6|1154.8|1146.5|1145.7|1456
1585330800000|2020-03-27 17:40:00|1155.6|1154.8|1152.7|1151.9|1159.1|1158.3|1152.5|1151.7|959
1585331100000|2020-03-27 17:45:00|1152.9|1152.1|1154.9|1154.1|1155.7|1154.9|1149.3|1148.5|996
1585331400000|2020-03-27 17:50:00|1155|1154.2|1152.6|1151.8|1157.4|1156.6|1151.6|1150.8|1144
1585331700000|2020-03-27 17:55:00|1152.4|1151.6|1149.2|1148.4|1154.4|1153.6|1149.1|1148.3|615
1585332000000|2020-03-27 18:00:00|1149.4|1148.6|1145.2|1144.4|1150.4|1149.6|1145.1|1144.3|671
1585332300000|2020-03-27 18:05:00|1145.6|1144.8|1144.7|1143.9|1147.7|1146.9|1143.9|1143.1|716
1585332600000|2020-03-27 18:10:00|1144.8|1144|1146.4|1145.6|1147.1|1146.3|1144.2|1143.4|861
1585332900000|2020-03-27 18:15:00|1146.6|1145.8|1147|1146.2|1148.4|1147.6|1142.8|1142|2663
1585333200000|2020-03-27 18:20:00|1147.2|1146.4|1145.3|1144.5|1148.4|1147.6|1144.5|1143.7|867
1585333500000|2020-03-27 18:25:00|1145.2|1144.4|1148.1|1147.3|1150.7|1149.9|1145.2|1144.4|1010
1585333800000|2020-03-27 18:30:00|1148.3|1147.5|1152.2|1151.4|1152.6|1151.8|1147.5|1146.7|651
1585334100000|2020-03-27 18:35:00|1152.4|1151.6|1150.6|1149.8|1152.4|1151.6|1148.8|1148|904
1585334400000|2020-03-27 18:40:00|1150.7|1149.9|1145.6|1144.8|1151.3|1150.5|1144.3|1143.5|1489
1585334700000|2020-03-27 18:45:00|1145.4|1144.6|1144.8|1144|1146.7|1145.9|1142.9|1142.1|712
1585335000000|2020-03-27 18:50:00|1144.9|1144.1|1148.3|1147.5|1148.8|1148|1141.2|1140.4|868
1585335300000|2020-03-27 18:55:00|1148.2|1147.4|1153.1|1152.3|1153.6|1152.8|1147.6|1146.8|846
1585335600000|2020-03-27 19:00:00|1153|1152.2|1152.9|1152.1|1153.9|1153.1|1149.7|1148.9|1069
1585335900000|2020-03-27 19:05:00|1152.8|1152|1153.9|1153.1|1154.5|1153.7|1150.5|1149.7|1209
1585336200000|2020-03-27 19:10:00|1154.1|1153.3|1151.2|1150.4|1156.8|1156|1151.1|1150.3|990
1585336500000|2020-03-27 19:15:00|1151.4|1150.6|1156.9|1156.1|1157.8|1157|1151.1|1150.3|939
1585336800000|2020-03-27 19:20:00|1156.7|1155.9|1161.6|1160.8|1161.6|1160.8|1154.8|1154|1887
1585337100000|2020-03-27 19:25:00|1161.8|1161|1160.9|1160.1|1167.3|1166.5|1160.7|1159.9|2153
1585337400000|2020-03-27 19:30:00|1161.1|1160.3|1156.2|1155.4|1162.4|1161.6|1152.8|1152|2087
1585337700000|2020-03-27 19:35:00|1156|1155.2|1149.2|1148.4|1156.1|1155.3|1147.9|1147.1|2252
1585338000000|2020-03-27 19:40:00|1148.7|1147.9|1143.1|1142.3|1149.6|1148.8|1138.2|1137.4|3339
1585338300000|2020-03-27 19:45:00|1142.9|1142.1|1137.3|1136.5|1148|1147.2|1136|1135.2|2815
1585338600000|2020-03-27 19:50:00|1136.7|1135.9|1131.1|1130.3|1136.7|1135.9|1128.4|1127.6|5752
1585338900000|2020-03-27 19:55:00|1131.2|1130.4|1133.7|1132.9|1136|1135.2|1129.1|1128.3|11039
1585339200000|2020-03-27 20:00:00|1133|1132.2|1126.6|1125.8|1135|1134.2|1126.4|1125.6|5304
1585339500000|2020-03-27 20:05:00|1126.7|1125.9|1125|1124.2|1126.9|1126.1|1122.8|1122|2800
1585339800000|2020-03-27 20:10:00|1124.8|1124|1123.5|1122.2|1126.4|1125.6|1121.2|1120.4|2967
1585340100000|2020-03-27 20:15:00|1123.4|1122.1|1123.6|1122.3|1124|1122.7|1123.3|1122|1
1585340400000|2020-03-27 20:20:00|1123.7|1122.4|1123.5|1122.2|1124|1122.7|1123|1121.7|0
1585340700000|2020-03-27 20:25:00|1123.6|1122.3|1124.3|1123|1124.5|1123.2|1123.5|1122.2|0
1585341000000|2020-03-27 20:30:00|1124.2|1122.9|1123.4|1122.6|1124.3|1123.1|1121.2|1120.4|485
1585341300000|2020-03-27 20:35:00|1123.5|1122.7|1123.6|1122.8|1123.7|1122.9|1122|1121.2|313
1585341600000|2020-03-27 20:40:00|1123.4|1122.6|1123.4|1122.6|1124.5|1123.7|1123|1122.2|264
1585341900000|2020-03-27 20:45:00|1123.3|1122.5|1124.2|1123.4|1125.3|1124.5|1121.9|1121.1|149
1585342200000|2020-03-27 20:50:00|1123.5|1122.7|1124.2|1123.4|1124.6|1123.8|1122.9|1122.1|336
1585342500000|2020-03-27 20:55:00|1124.3|1123.5|1123.2|1121.9|1125.4|1124.6|1122.2|1121.4|559
1585342800000|2020-03-27 21:00:00|1123.3|1122|1123.3|1122|1123.3|1122|1123.3|1122|0
1585519200000|2020-03-29 22:00:00|1124.4|1123.1|1112.8|1112|1124.4|1123.1|1097.4|1096.6|745
1585519500000|2020-03-29 22:05:00|1112.7|1111.9|1112.8|1112|1117.5|1116.7|1110.8|1110|548
1585519800000|2020-03-29 22:10:00|1112.9|1112.1|1113|1112.2|1114.7|1113.9|1106.3|1105.5|468
1585520100000|2020-03-29 22:15:00|1113.1|1112.3|1118|1117.2|1120.4|1119.6|1113|1112.2|438
1585520400000|2020-03-29 22:20:00|1117.9|1117.1|1113.2|1112.4|1117.9|1117.1|1111.7|1110.9|126
1585520700000|2020-03-29 22:25:00|1113.1|1112.3|1113|1112.2|1114.9|1114.1|1109.7|1108.9|137
1585521000000|2020-03-29 22:30:00|1113.1|1112.3|1110.5|1109.7|1115.9|1115.1|1109.7|1108.9|301
1585521300000|2020-03-29 22:35:00|1110.2|1109.4|1105.3|1104.5|1112.8|1112|1104.8|1104|167
1585521600000|2020-03-29 22:40:00|1105.2|1104.4|1107.4|1106.6|1110|1109.2|1103.6|1102.8|420
1585521900000|2020-03-29 22:45:00|1107.7|1106.9|1107.2|1106.4|1109.6|1108.8|1105.6|1104.8|88
1585522200000|2020-03-29 22:50:00|1107.1|1106.3|1106.2|1105.4|1108.2|1107.4|1105.9|1105.1|23
1585522500000|2020-03-29 22:55:00|1106.1|1105.3|1107.2|1106.4|1109.3|1108.5|1104.7|1103.9|63
1585522800000|2020-03-29 23:00:00|1107.5|1106.7|1108.3|1107.5|1109|1108.2|1105|1104.2|40
1585523100000|2020-03-29 23:05:00|1108.2|1107.4|1111.9|1111.1|1113.1|1112.3|1107.3|1106.5|284
1585523400000|2020-03-29 23:10:00|1112.3|1111.5|1113.2|1112.4|1113.7|1112.9|1111.6|1110.8|288
1585523700000|2020-03-29 23:15:00|1113.1|1112.3|1113.8|1113|1115.1|1114.3|1111.9|1111.1|53
1585524000000|2020-03-29 23:20:00|1113.9|1113.1|1114.6|1113.8|1115.8|1115|1113.9|1113.1|240
1585524300000|2020-03-29 23:25:00|1114.7|1113.9|1112.6|1111.8|1115.2|1114.4|1112.3|1111.5|101
1585524600000|2020-03-29 23:30:00|1112.7|1111.9|1115.8|1115|1116.2|1115.4|1112.6|1111.8|79
1585524900000|2020-03-29 23:35:00|1115.9|1115.1|1115.6|1114.8|1116.2|1115.4|1113.9|1113.1|55
1585525200000|2020-03-29 23:40:00|1115.7|1114.9|1118.1|1117.3|1118.1|1117.3|1115.3|1114.5|59
1585525500000|2020-03-29 23:45:00|1118.3|1117.5|1117.8|1117|1120.3|1119.5|1117.8|1117|263
1585525800000|2020-03-29 23:50:00|1117.7|1116.9|1118|1117.2|1121.1|1120.3|1117.5|1116.7|393
1585526100000|2020-03-29 23:55:00|1117.9|1117.1|1117.1|1116.3|1119.1|1118.3|1116.8|1116|54
1585526400000|2020-03-30 00:00:00|1117.3|1116.5|1120.9|1120.1|1121|1120.2|1117.1|1116.3|524
1585526700000|2020-03-30 00:05:00|1120.7|1119.9|1123.7|1122.9|1124.1|1123.3|1120.6|1119.8|164
1585527000000|2020-03-30 00:10:00|1123.9|1123.1|1123.4|1122.6|1126.8|1126|1122.6|1121.8|548
1585527300000|2020-03-30 00:15:00|1123.3|1122.5|1122.6|1121.8|1124.6|1123.8|1121.3|1120.5|126
1585527600000|2020-03-30 00:20:00|1122.8|1122|1124.6|1123.8|1125.4|1124.6|1120.5|1119.7|73
1585527900000|2020-03-30 00:25:00|1124.5|1123.7|1123.1|1122.3|1125|1124.2|1122.9|1122.1|84
1585528200000|2020-03-30 00:30:00|1123.3|1122.5|1121|1120.2|1124.2|1123.4|1120.1|1119.3|94
1585528500000|2020-03-30 00:35:00|1121.3|1120.5|1121.2|1120.4|1122.7|1121.9|1120|1119.2|81
1585528800000|2020-03-30 00:40:00|1121.3|1120.5|1121.4|1120.6|1122.4|1121.6|1120.7|1119.9|132
1585529100000|2020-03-30 00:45:00|1121.3|1120.5|1119.1|1118.3|1121.3|1120.5|1118.5|1117.7|124
1585529400000|2020-03-30 00:50:00|1119.2|1118.4|1120.9|1120.1|1121.4|1120.6|1117.6|1116.8|106
1585529700000|2020-03-30 00:55:00|1121|1120.2|1121.3|1120.5|1123.4|1122.6|1120.6|1119.8|54
1585530000000|2020-03-30 01:00:00|1121.4|1120.6|1120.6|1119.8|1122.8|1122|1120.6|1119.8|48
1585530300000|2020-03-30 01:05:00|1120.5|1119.7|1116.9|1116.1|1120.9|1120.1|1116.6|1115.8|89
1585530600000|2020-03-30 01:10:00|1117|1116.2|1117.3|1116.5|1120|1119.2|1116.9|1116.1|32
1585530900000|2020-03-30 01:15:00|1117.2|1116.4|1119.1|1118.3|1119.4|1118.6|1116.8|1116|70
1585531200000|2020-03-30 01:20:00|1119.2|1118.4|1122.6|1121.8|1122.7|1121.9|1119.2|1118.4|73
1585531500000|2020-03-30 01:25:00|1122.7|1121.9|1121.6|1120.8|1123.2|1122.4|1120.5|1119.7|43
1585531800000|2020-03-30 01:30:00|1121.5|1120.7|1120.5|1119.7|1122.8|1122|1120.4|1119.6|58
1585532100000|2020-03-30 01:35:00|1120.6|1119.8|1120.9|1120.1|1121.5|1120.7|1120.2|1119.4|79
1585532400000|2020-03-30 01:40:00|1120.8|1120|1123.5|1122.7|1123.6|1122.8|1120.4|1119.6|21
1585532700000|2020-03-30 01:45:00|1123.4|1122.6|1121.4|1120.6|1124.4|1123.6|1121|1120.2|208
1585533000000|2020-03-30 01:50:00|1121.5|1120.7|1121|1120.2|1122.4|1121.6|1120.8|1120|31
1585533300000|2020-03-30 01:55:00|1120.9|1120.1|1122.7|1121.9|1122.7|1121.9|1120.9|1120.1|30
1585533600000|2020-03-30 02:00:00|1122.6|1121.8|1122.6|1121.8|1123.3|1122.5|1121.4|1120.6|40
1585533900000|2020-03-30 02:05:00|1122.5|1121.7|1123|1122.2|1123.9|1123.1|1121.9|1121.1|56
1585534200000|2020-03-30 02:10:00|1123.1|1122.3|1122.8|1122|1124.1|1123.3|1122.7|1121.9|38
1585534500000|2020-03-30 02:15:00|1122.7|1121.9|1122.8|1122|1123.6|1122.8|1122.2|1121.4|21
1585534800000|2020-03-30 02:20:00|1122.9|1122.1|1125|1124.2|1125.3|1124.5|1122.8|1122|41
1585535100000|2020-03-30 02:25:00|1124.6|1123.8|1128.1|1127.3|1129|1128.2|1124.6|1123.8|137
1585535400000|2020-03-30 02:30:00|1128.2|1127.4|1126.4|1125.6|1128.3|1127.5|1126.1|1125.3|34
1585535700000|2020-03-30 02:35:00|1126.5|1125.7|1127|1126.2|1127.9|1127.1|1125.9|1125.1|257
1585536000000|2020-03-30 02:40:00|1127.1|1126.3|1126.3|1125.5|1129.5|1128.7|1126.2|1125.4|199
1585536300000|2020-03-30 02:45:00|1126.2|1125.4|1123.8|1123|1126.8|1126|1123.2|1122.4|76
1585536600000|2020-03-30 02:50:00|1123.9|1123.1|1125.9|1125.1|1127.3|1126.5|1123.8|1123|25
1585536900000|2020-03-30 02:55:00|1125.8|1125|1125.6|1124.8|1127|1126.2|1124.8|1124|230
1585537200000|2020-03-30 03:00:00|1125.5|1124.7|1123.8|1123|1125.5|1124.7|1122.4|1121.6|42
1585537500000|2020-03-30 03:05:00|1123.9|1123.1|1123.8|1123|1125.2|1124.4|1123.6|1122.8|29
1585537800000|2020-03-30 03:10:00|1123.6|1122.8|1123.7|1122.9|1125.9|1125.1|1123.6|1122.8|7
1585538100000|2020-03-30 03:15:00|1123.5|1122.7|1128.4|1127.6|1128.7|1127.9|1123.5|1122.7|106
1585538400000|2020-03-30 03:20:00|1128.6|1127.8|1130|1129.2|1130.1|1129.3|1127.9|1127.1|430
1585538700000|2020-03-30 03:25:00|1129.9|1129.1|1131|1130.2|1131.1|1130.3|1129.5|1128.7|175
1585539000000|2020-03-30 03:30:00|1130.9|1130.1|1130.9|1130.1|1131|1130.2|1129.1|1128.3|54
1585539300000|2020-03-30 03:35:00|1131|1130.2|1131.2|1130.4|1131.9|1131.1|1130.6|1129.8|34
1585539600000|2020-03-30 03:40:00|1131.1|1130.3|1131.4|1130.6|1131.4|1130.6|1130.5|1129.7|9
1585539900000|2020-03-30 03:45:00|1131.2|1130.4|1130.7|1129.9|1132.1|1131.3|1129.5|1128.7|30
1585540200000|2020-03-30 03:50:00|1130.8|1130|1134.4|1133.6|1134.8|1134|1130|1129.2|66
1585540500000|2020-03-30 03:55:00|1134.5|1133.7|1133.6|1132.8|1134.5|1133.7|1132.6|1131.8|24
1585540800000|2020-03-30 04:00:00|1133.5|1132.7|1135.2|1134.4|1135.8|1135|1133.1|1132.3|69
1585541100000|2020-03-30 04:05:00|1135.3|1134.5|1137.3|1136.5|1137.9|1137.1|1134.9|1134.1|72
1585541400000|2020-03-30 04:10:00|1137.1|1136.3|1137.9|1137.1|1138.1|1137.3|1136.1|1135.3|46
1585541700000|2020-03-30 04:15:00|1138.1|1137.3|1138.6|1137.8|1139.4|1138.6|1135.9|1135.1|116
1585542000000|2020-03-30 04:20:00|1138.5|1137.7|1142|1141.2|1142.1|1141.3|1138.4|1137.6|93
1585542300000|2020-03-30 04:25:00|1141.9|1141.1|1137.4|1136.6|1142|1141.2|1137.4|1136.6|68
1585542600000|2020-03-30 04:30:00|1137.5|1136.7|1135.4|1134.6|1138.3|1137.5|1135.3|1134.5|22
1585542900000|2020-03-30 04:35:00|1135.3|1134.5|1135.4|1134.6|1135.9|1135.1|1134.8|1134|37
1585543200000|2020-03-30 04:40:00|1135.3|1134.5|1134.7|1133.9|1137.1|1136.3|1134.7|1133.9|29
1585543500000|2020-03-30 04:45:00|1134.8|1134|1136.9|1136.1|1137.7|1136.9|1133.4|1132.6|70
1585543800000|2020-03-30 04:50:00|1136.8|1136|1137.4|1136.6|1139|1138.2|1136.4|1135.6|52
1585544100000|2020-03-30 04:55:00|1137.3|1136.5|1142.2|1141.4|1144|1143.2|1137.3|1136.5|133
1585544400000|2020-03-30 05:00:00|1142.1|1141.3|1142.3|1141.5|1144|1143.2|1140.5|1139.7|87
1585544700000|2020-03-30 05:05:00|1142.4|1141.6|1144.8|1144|1146.1|1145.3|1140|1139.2|79
1585545000000|2020-03-30 05:10:00|1144.6|1143.8|1144.9|1144.1|1145.1|1144.3|1141.5|1140.7|40
1585545300000|2020-03-30 05:15:00|1145.1|1144.3|1144|1143.2|1145.3|1144.5|1142.1|1141.3|75
1585545600000|2020-03-30 05:20:00|1144.1|1143.3|1145.1|1144.3|1146|1145.2|1144.1|1143.3|29
1585545900000|2020-03-30 05:25:00|1145.2|1144.4|1144.4|1143.6|1145.6|1144.8|1143.3|1142.5|51
1585546200000|2020-03-30 05:30:00|1144.5|1143.7|1146.6|1145.8|1146.7|1145.9|1143.8|1143|46
1585546500000|2020-03-30 05:35:00|1147|1146.2|1147.9|1147.1|1148.7|1147.9|1146.3|1145.5|80
1585546800000|2020-03-30 05:40:00|1148|1147.2|1152.3|1151.5|1152.3|1151.5|1147.7|1146.9|157
1585547100000|2020-03-30 05:45:00|1152.4|1151.6|1150.3|1149.5|1153.8|1153|1149.9|1149.1|332
1585547400000|2020-03-30 05:50:00|1150.4|1149.6|1148.9|1148.1|1151.5|1150.7|1147|1146.2|117
1585547700000|2020-03-30 05:55:00|1149|1148.2|1152.5|1151.7|1153.3|1152.5|1148.7|1147.9|137
1585548000000|2020-03-30 06:00:00|1152.4|1151.6|1147.6|1146.8|1152.8|1152|1146.8|1146|119
1585548300000|2020-03-30 06:05:00|1147.7|1146.9|1144.7|1143.9|1148|1147.2|1143.5|1142.7|166
1585548600000|2020-03-30 06:10:00|1144.6|1143.8|1142.9|1142.1|1147.5|1146.7|1142.7|1141.9|62
1585548900000|2020-03-30 06:15:00|1142.8|1142|1145|1144.2|1145.4|1144.6|1141.9|1141.1|89
1585549200000|2020-03-30 06:20:00|1144.9|1144.1|1140.9|1140.1|1144.9|1144.1|1140.1|1139.3|92
1585549500000|2020-03-30 06:25:00|1140.8|1140|1140.3|1139.5|1140.8|1140|1138|1137.2|48
1585549800000|2020-03-30 06:30:00|1140.2|1139.4|1137.4|1136.6|1140.7|1139.9|1137.4|1136.6|77
1585550100000|2020-03-30 06:35:00|1137.2|1136.4|1135.1|1134.3|1138.1|1137.3|1135|1134.2|130
1585550400000|2020-03-30 06:40:00|1135.3|1134.5|1139.3|1138.5|1139.7|1138.9|1134.2|1133.4|52
1585550700000|2020-03-30 06:45:00|1139.4|1138.6|1140.1|1139.3|1140.5|1139.7|1137.2|1136.4|28
1585551000000|2020-03-30 06:50:00|1140.2|1139.4|1142.6|1141.8|1143.8|1143|1139.9|1139.1|60
1585551300000|2020-03-30 06:55:00|1142.7|1141.9|1139.6|1138.8|1142.8|1142|1138.2|1137.4|45
1585551600000|2020-03-30 07:00:00|1139.8|1139|1142|1141.2|1146.5|1145.7|1139.8|1139|105
1585551900000|2020-03-30 07:05:00|1141.9|1141.1|1136.4|1135.6|1141.9|1141.1|1135.4|1134.6|206
1585552200000|2020-03-30 07:10:00|1136.5|1135.7|1132.8|1132|1137.9|1137.1|1131.1|1130.3|253
1585552500000|2020-03-30 07:15:00|1132.5|1131.7|1128.9|1128.1|1132.9|1132.1|1128.5|1127.7|105
1585552800000|2020-03-30 07:20:00|1128.7|1127.9|1131.9|1131.1|1133.4|1132.6|1128.6|1127.8|86
1585553100000|2020-03-30 07:25:00|1131.8|1131|1128.4|1127.6|1131.8|1131|1126.4|1125.6|170
1585553400000|2020-03-30 07:30:00|1128.1|1127.3|1124.8|1124|1129.2|1128.4|1123.3|1122.5|289
1585553700000|2020-03-30 07:35:00|1124.5|1123.7|1123.8|1123|1126.1|1125.3|1122.5|1121.7|306
1585554000000|2020-03-30 07:40:00|1123.7|1122.9|1122.2|1121.4|1123.7|1122.9|1120.3|1119.5|144
1585554300000|2020-03-30 07:45:00|1122.3|1121.5|1125.7|1124.9|1127|1126.2|1121|1120.2|122
1585554600000|2020-03-30 07:50:00|1125.9|1125.1|1120.3|1119.5|1126.5|1125.7|1120.3|1119.5|185
1585554900000|2020-03-30 07:55:00|1120.4|1119.6|1118.2|1117.4|1120.4|1119.6|1117.4|1116.6|172
1585555200000|2020-03-30 08:00:00|1118.6|1117.8|1123.1|1122.3|1124.2|1123.4|1118.2|1117.4|149
1585555500000|2020-03-30 08:05:00|1123.2|1122.4|1124.4|1123.6|1124.7|1123.9|1121.5|1120.7|185
1585555800000|2020-03-30 08:10:00|1124.3|1123.5|1123.5|1122.7|1124.7|1123.9|1122.7|1121.9|131
1585556100000|2020-03-30 08:15:00|1123.6|1122.8|1120.1|1119.3|1124.3|1123.5|1119.4|1118.6|119
1585556400000|2020-03-30 08:20:00|1120|1119.2|1116.9|1116.1|1120.5|1119.7|1115.7|1114.9|171
1585556700000|2020-03-30 08:25:00|1116.7|1115.9|1120.1|1119.3|1122.2|1121.4|1116.1|1115.3|255
1585557000000|2020-03-30 08:30:00|1120.2|1119.4|1123.7|1122.9|1124.7|1123.9|1119.8|1119|128
1585557300000|2020-03-30 08:35:00|1123.8|1123|1122.5|1121.7|1123.9|1123.1|1118.5|1117.7|262
1585557600000|2020-03-30 08:40:00|1122.6|1121.8|1127.6|1126.8|1127.9|1127.1|1122.3|1121.5|223
1585557900000|2020-03-30 08:45:00|1127.4|1126.6|1127.1|1126.3|1129.3|1128.5|1126.7|1125.9|242
1585558200000|2020-03-30 08:50:00|1127.2|1126.4|1125|1124.2|1127.4|1126.6|1124.2|1123.4|94
1585558500000|2020-03-30 08:55:00|1124.7|1123.9|1124.3|1123.5|1125.8|1125|1120.6|1119.8|110
1585558800000|2020-03-30 09:00:00|1124.2|1123.4|1117.8|1117|1124.5|1123.7|1117.5|1116.7|173
1585559100000|2020-03-30 09:05:00|1117.6|1116.8|1122|1121.2|1123.1|1122.3|1117.6|1116.8|90
1585559400000|2020-03-30 09:10:00|1121.9|1121.1|1119.9|1119.1|1121.9|1121.1|1119.8|1119|148
1585559700000|2020-03-30 09:15:00|1120|1119.2|1120.3|1119.5|1120.5|1119.7|1118.4|1117.6|64
1585560000000|2020-03-30 09:20:00|1120.4|1119.6|1129.1|1128.3|1129.1|1128.3|1120.3|1119.5|180
1585560300000|2020-03-30 09:25:00|1129|1128.2|1129.3|1128.5|1129.5|1128.7|1126.5|1125.7|37
1585560600000|2020-03-30 09:30:00|1129.2|1128.4|1128.8|1128|1129.5|1128.7|1126.7|1125.9|56
1585560900000|2020-03-30 09:35:00|1128.9|1128.1|1128.1|1127.3|1130.6|1129.8|1127.5|1126.7|168
1585561200000|2020-03-30 09:40:00|1128.3|1127.5|1128.1|1127.3|1130.8|1130|1127.3|1126.5|39
1585561500000|2020-03-30 09:45:00|1128|1127.2|1128.5|1127.7|1129.3|1128.5|1124.9|1124.1|31
1585561800000|2020-03-30 09:50:00|1128.4|1127.6|1122.3|1121.5|1129.4|1128.6|1121.8|1121|66
1585562100000|2020-03-30 09:55:00|1122.1|1121.3|1122.1|1121.3|1124.9|1124.1|1121.2|1120.4|36
1585562400000|2020-03-30 10:00:00|1122|1121.2|1128.8|1128|1130.3|1129.5|1121.5|1120.7|68
1585562700000|2020-03-30 10:05:00|1128.9|1128.1|1128|1127.2|1129.4|1128.6|1126.9|1126.1|22
1585563000000|2020-03-30 10:10:00|1127.8|1127|1127.4|1126.6|1130|1129.2|1127.3|1126.5|27
1585563300000|2020-03-30 10:15:00|1127.6|1126.8|1125.2|1124.4|1128.8|1128|1124.5|1123.7|33
1585563600000|2020-03-30 10:20:00|1125.1|1124.3|1124|1123.2|1126.8|1126|1123.4|1122.6|16
1585563900000|2020-03-30 10:25:00|1123.9|1123.1|1126.1|1125.3|1126.6|1125.8|1122.6|1121.8|32
1585564200000|2020-03-30 10:30:00|1126.2|1125.4|1126.8|1126|1128.5|1127.7|1125.9|1125.1|26
1585564500000|2020-03-30 10:35:00|1126.9|1126.1|1129.3|1128.5|1131|1130.2|1124.8|1124|56
1585564800000|2020-03-30 10:40:00|1129.4|1128.6|1130.2|1129.4|1131.2|1130.4|1129.3|1128.5|29
1585565100000|2020-03-30 10:45:00|1130.3|1129.5|1128.5|1127.7|1130.5|1129.7|1128.4|1127.6|43
1585565400000|2020-03-30 10:50:00|1128.4|1127.6|1129.4|1128.6|1130.9|1130.1|1128|1127.2|74
1585565700000|2020-03-30 10:55:00|1129.5|1128.7|1130.1|1129.3|1131.5|1130.7|1127.9|1127.1|39
1585566000000|2020-03-30 11:00:00|1129.3|1128.5|1127.4|1126.6|1129.5|1128.7|1126.3|1125.5|118
1585566300000|2020-03-30 11:05:00|1127|1126.2|1133.8|1133|1134|1133.2|1126.8|1126|581
1585566600000|2020-03-30 11:10:00|1133.9|1133.1|1132.6|1131.8|1134.2|1133.4|1132.3|1131.5|110
1585566900000|2020-03-30 11:15:00|1132.7|1131.9|1135.8|1135|1135.8|1135|1132.5|1131.7|107
1585567200000|2020-03-30 11:20:00|1135.9|1135.1|1135|1134.2|1135.9|1135.1|1134.1|1133.3|92
1585567500000|2020-03-30 11:25:00|1134.9|1134.1|1134.1|1133.3|1135.3|1134.5|1132.4|1131.6|337
1585567800000|2020-03-30 11:30:00|1133.9|1133.1|1132.2|1131.4|1134.4|1133.6|1132.1|1131.3|124
1585568100000|2020-03-30 11:35:00|1132.3|1131.5|1132.4|1131.6|1134.4|1133.6|1131.1|1130.3|79
1585568400000|2020-03-30 11:40:00|1132.3|1131.5|1129.6|1128.8|1132.5|1131.7|1129|1128.2|160
1585568700000|2020-03-30 11:45:00|1129.8|1129|1135.2|1134.4|1135.4|1134.6|1129.3|1128.5|99
1585569000000|2020-03-30 11:50:00|1135.3|1134.5|1137.8|1137|1138.3|1137.5|1134.7|1133.9|368
1585569300000|2020-03-30 11:55:00|1137.9|1137.1|1136.3|1135.5|1138.5|1137.7|1136|1135.2|100
1585569600000|2020-03-30 12:00:00|1136.4|1135.6|1134.6|1133.8|1136.5|1135.7|1134.1|1133.3|111
1585569900000|2020-03-30 12:05:00|1134.5|1133.7|1134.9|1134.1|1135.6|1134.8|1132.5|1131.7|153
1585570200000|2020-03-30 12:10:00|1135.5|1134.7|1134.1|1133.3|1135.6|1134.8|1133.2|1132.4|169
1585570500000|2020-03-30 12:15:00|1134|1133.2|1135.6|1134.8|1135.7|1134.9|1133.1|1132.3|283
1585570800000|2020-03-30 12:20:00|1135.5|1134.7|1136.6|1135.8|1136.8|1136|1134.1|1133.3|233
1585571100000|2020-03-30 12:25:00|1136.7|1135.9|1137|1136.2|1138.2|1137.4|1136.6|1135.8|119
1585571400000|2020-03-30 12:30:00|1136.9|1136.1|1138.8|1138|1139.8|1139|1136.5|1135.7|345
1585571700000|2020-03-30 12:35:00|1138.9|1138.1|1139.3|1138.5|1140|1139.2|1138.3|1137.5|96
1585572000000|2020-03-30 12:40:00|1139.2|1138.4|1142.4|1141.6|1142.4|1141.6|1138.6|1137.8|237
1585572300000|2020-03-30 12:45:00|1142.5|1141.7|1142.2|1141.4|1142.7|1141.9|1141.4|1140.6|491
1585572600000|2020-03-30 12:50:00|1142|1141.2|1142.5|1141.7|1142.8|1142|1140.7|1139.9|550
1585572900000|2020-03-30 12:55:00|1142.4|1141.6|1145.7|1144.9|1145.8|1145|1141|1140.2|361
1585573200000|2020-03-30 13:00:00|1145.6|1144.8|1144.1|1143.3|1146.2|1145.4|1143.5|1142.7|492
1585573500000|2020-03-30 13:05:00|1143.9|1143.1|1143.9|1143.1|1146.4|1145.6|1143|1142.2|219
1585573800000|2020-03-30 13:10:00|1144.1|1143.3|1144.5|1143.7|1146.7|1145.9|1144|1143.2|327
1585574100000|2020-03-30 13:15:00|1144.4|1143.6|1139.9|1139.1|1144.9|1144.1|1139.9|1139.1|204
1585574400000|2020-03-30 13:20:00|1139.8|1139|1140.4|1139.6|1141.9|1141.1|1139.3|1138.5|191
1585574700000|2020-03-30 13:25:00|1140.5|1139.7|1140.4|1139.6|1142|1141.2|1139|1138.2|493
1585575000000|2020-03-30 13:30:00|1140.5|1139.7|1135.3|1134.5|1145.2|1144.4|1134.7|1133.9|4862
1585575300000|2020-03-30 13:35:00|1135.9|1135.1|1126.2|1125.4|1136.1|1135.3|1123|1122.2|2651
1585575600000|2020-03-30 13:40:00|1126|1125.2|1126|1125.2|1128.5|1127.7|1118.6|1117.8|2736
1585575900000|2020-03-30 13:45:00|1125.9|1125.1|1129.9|1129.1|1130.7|1129.9|1121.6|1120.8|2107
1585576200000|2020-03-30 13:50:00|1130.1|1129.3|1129.6|1128.8|1136.9|1136.1|1128.8|1128|2659
1585576500000|2020-03-30 13:55:00|1129.5|1128.7|1127.9|1127.1|1131.7|1130.9|1126.3|1125.5|2203
1585576800000|2020-03-30 14:00:00|1128.3|1127.5|1134.1|1133.3|1134.5|1133.7|1124.9|1124.1|2163
1585577100000|2020-03-30 14:05:00|1134.3|1133.5|1131.6|1130.8|1136.6|1135.8|1128.7|1127.9|2217
1585577400000|2020-03-30 14:10:00|1130.8|1130|1136.4|1135.6|1136.6|1135.8|1125.9|1125.1|2118
1585577700000|2020-03-30 14:15:00|1136.1|1135.3|1141.5|1140.7|1141.6|1140.8|1135.9|1135.1|1514
1585578000000|2020-03-30 14:20:00|1141.4|1140.6|1139.2|1138.4|1143.9|1143.1|1138.5|1137.7|1283
1585578300000|2020-03-30 14:25:00|1138.9|1138.1|1137.9|1137.1|1142.5|1141.7|1136.6|1135.8|1115
1585578600000|2020-03-30 14:30:00|1137.8|1137|1143.1|1142.3|1143.4|1142.6|1137.8|1137|1522
1585578900000|2020-03-30 14:35:00|1143.3|1142.5|1142.7|1141.9|1146.6|1145.8|1140.1|1139.3|1378
1585579200000|2020-03-30 14:40:00|1143|1142.2|1139.2|1138.4|1145.5|1144.7|1138.9|1138.1|1359
1585579500000|2020-03-30 14:45:00|1139|1138.2|1145|1144.2|1145.2|1144.4|1138.3|1137.5|1334
1585579800000|2020-03-30 14:50:00|1145.1|1144.3|1139.5|1138.7|1145.4|1144.6|1136.6|1135.8|1475
1585580100000|2020-03-30 14:55:00|1139.3|1138.5|1135.2|1134.4|1140.3|1139.5|1133.9|1133.1|972
1585580400000|2020-03-30 15:00:00|1135.1|1134.3|1143|1142.2|1143.8|1143|1133.2|1132.4|1326
1585580700000|2020-03-30 15:05:00|1143.1|1142.3|1144.1|1143.3|1146.5|1145.7|1141|1140.2|1269
1585581000000|2020-03-30 15:10:00|1144.3|1143.5|1147.4|1146.6|1149.2|1148.4|1143.6|1142.8|1211
1585581300000|2020-03-30 15:15:00|1147.5|1146.7|1149.1|1148.3|1149.1|1148.3|1145.2|1144.4|869
1585581600000|2020-03-30 15:20:00|1149|1148.2|1148.9|1148.1|1151|1150.2|1146.1|1145.3|1522
1585581900000|2020-03-30 15:25:00|1148.8|1148|1148.7|1147.9|1149|1148.2|1143.9|1143.1|1275
1585582200000|2020-03-30 15:30:00|1148.8|1148|1147.7|1146.9|1149.7|1148.9|1146|1145.2|787
1585582500000|2020-03-30 15:35:00|1147.6|1146.8|1145.6|1144.8|1148.2|1147.4|1143.6|1142.8|1434
1585582800000|2020-03-30 15:40:00|1145.8|1145|1148.7|1147.9|1149.3|1148.5|1145.5|1144.7|971
1585583100000|2020-03-30 15:45:00|1148.6|1147.8|1148.1|1147.3|1151.6|1150.8|1146.5|1145.7|1801
1585583400000|2020-03-30 15:50:00|1148.2|1147.4|1149.7|1148.9|1150.9|1150.1|1148|1147.2|1062
1585583700000|2020-03-30 15:55:00|1149.6|1148.8|1150.8|1150|1152.3|1151.5|1148.5|1147.7|879
1585584000000|2020-03-30 16:00:00|1150.9|1150.1|1146.9|1146.1|1151.8|1151|1145.6|1144.8|931
1585584300000|2020-03-30 16:05:00|1146.8|1146|1146.6|1145.8|1149.4|1148.6|1144.2|1143.4|993
1585584600000|2020-03-30 16:10:00|1146.5|1145.7|1150.3|1149.5|1150.6|1149.8|1145.4|1144.6|1214
1585584900000|2020-03-30 16:15:00|1150.4|1149.6|1155.2|1154.4|1155.8|1155|1149.9|1149.1|1484
1585585200000|2020-03-30 16:20:00|1155|1154.2|1153.9|1153.1|1155|1154.2|1151.4|1150.6|1208
1585585500000|2020-03-30 16:25:00|1154|1153.2|1155.7|1154.9|1155.8|1155|1152.8|1152|914
1585585800000|2020-03-30 16:30:00|1155.8|1155|1149.7|1148.9|1156|1155.2|1148.7|1147.9|882
1585586100000|2020-03-30 16:35:00|1149.6|1148.8|1152.3|1151.5|1152.5|1151.7|1148.3|1147.5|860
1585586400000|2020-03-30 16:40:00|1152.4|1151.6|1147.9|1147.1|1152.5|1151.7|1147.4|1146.6|724
1585586700000|2020-03-30 16:45:00|1148.1|1147.3|1149.3|1148.5|1150|1149.2|1146.4|1145.6|571
1585587000000|2020-03-30 16:50:00|1149.6|1148.8|1152.4|1151.6|1152.4|1151.6|1149.1|1148.3|601
1585587300000|2020-03-30 16:55:00|1152.3|1151.5|1149.8|1149|1152.3|1151.5|1148.6|1147.8|772
1585587600000|2020-03-30 17:00:00|1149.9|1149.1|1144.9|1144.1|1149.9|1149.1|1143.7|1142.9|846
1585587900000|2020-03-30 17:05:00|1145.1|1144.3|1143.3|1142.5|1145.3|1144.5|1142.1|1141.3|808
1585588200000|2020-03-30 17:10:00|1143.4|1142.6|1145.8|1145|1146.1|1145.3|1143.3|1142.5|840
1585588500000|2020-03-30 17:15:00|1145.9|1145.1|1147.8|1147|1148.8|1148|1145.7|1144.9|974
1585588800000|2020-03-30 17:20:00|1147.7|1146.9|1148.7|1147.9|1150.5|1149.7|1145.5|1144.7|992
1585589100000|2020-03-30 17:25:00|1148.8|1148|1149.8|1149|1151.2|1150.4|1147.7|1146.9|1182
1585589400000|2020-03-30 17:30:00|1149.9|1149.1|1149.6|1148.8|1150.8|1150|1147.3|1146.5|649
1585589700000|2020-03-30 17:35:00|1149.7|1148.9|1148.9|1148.1|1149.9|1149.1|1146.4|1145.6|815
1585590000000|2020-03-30 17:40:00|1149|1148.2|1143.6|1142.8|1150|1149.2|1143.3|1142.5|967
1585590300000|2020-03-30 17:45:00|1143.7|1142.9|1144.8|1144|1145.2|1144.4|1141.5|1140.7|1084
1585590600000|2020-03-30 17:50:00|1144.6|1143.8|1143|1142.2|1144.9|1144.1|1142|1141.2|1014
1585590900000|2020-03-30 17:55:00|1143.1|1142.3|1140.6|1139.8|1143.1|1142.3|1139.3|1138.5|1319
1585591200000|2020-03-30 18:00:00|1140.4|1139.6|1138|1137.2|1140.4|1139.6|1137.4|1136.6|1071
1585591500000|2020-03-30 18:05:00|1138.1|1137.3|1138|1137.2|1139.8|1139|1137.8|1137|1235
1585591800000|2020-03-30 18:10:00|1138.1|1137.3|1134.1|1133.3|1138.2|1137.4|1132.4|1131.6|984
1585592100000|2020-03-30 18:15:00|1133.9|1133.1|1132.8|1132|1135.2|1134.4|1131|1130.2|1339
1585592400000|2020-03-30 18:20:00|1132.9|1132.1|1136.6|1135.8|1136.6|1135.8|1129|1128.2|1665
1585592700000|2020-03-30 18:25:00|1136.7|1135.9|1137.9|1137.1|1139.2|1138.4|1134.6|1133.8|964
1585593000000|2020-03-30 18:30:00|1138|1137.2|1139.8|1139|1141|1140.2|1137.6|1136.8|1328
1585593300000|2020-03-30 18:35:00|1139.9|1139.1|1140.1|1139.3|1143.3|1142.5|1138.6|1137.8|1543
1585593600000|2020-03-30 18:40:00|1140|1139.2|1144.7|1143.9|1144.7|1143.9|1139|1138.2|709
1585593900000|2020-03-30 18:45:00|1144.8|1144|1144.1|1143.3|1145.8|1145|1140.6|1139.8|1285
1585594200000|2020-03-30 18:50:00|1144.2|1143.4|1143.5|1142.7|1146.2|1145.4|1140.9|1140.1|706
1585594500000|2020-03-30 18:55:00|1143.6|1142.8|1144.3|1143.5|1144.8|1144|1142.2|1141.4|642
1585594800000|2020-03-30 19:00:00|1144.2|1143.4|1148.1|1147.3|1148.7|1147.9|1142.5|1141.7|1208
1585595100000|2020-03-30 19:05:00|1148|1147.2|1149.3|1148.5|1150.3|1149.5|1146|1145.2|1064
1585595400000|2020-03-30 19:10:00|1149.1|1148.3|1151.4|1150.6|1152.8|1152|1148.8|1148|1022
1585595700000|2020-03-30 19:15:00|1151.5|1150.7|1150.4|1149.6|1151.6|1150.8|1147.3|1146.5|1317
1585596000000|2020-03-30 19:20:00|1150.5|1149.7|1147.9|1147.1|1153.3|1152.5|1147.3|1146.5|1210
1585596300000|2020-03-30 19:25:00|1148|1147.2|1145|1144.2|1148.3|1147.5|1141.3|1140.5|1371
1585596600000|2020-03-30 19:30:00|1145.2|1144.4|1145.8|1145|1148.1|1147.3|1143.5|1142.7|1083
1585596900000|2020-03-30 19:35:00|1145.7|1144.9|1149.9|1149.1|1150.3|1149.5|1143.7|1142.9|903
1585597200000|2020-03-30 19:40:00|1150|1149.2|1148.9|1148.1|1151.6|1150.8|1147.3|1146.5|1378
1585597500000|2020-03-30 19:45:00|1149|1148.2|1147.8|1147|1151.4|1150.6|1147.2|1146.4|1032
1585597800000|2020-03-30 19:50:00|1148.5|1147.7|1157|1156.2|1159|1158.2|1148.5|1147.7|4711
1585598100000|2020-03-30 19:55:00|1156.9|1156.1|1160.6|1159.8|1161.2|1160.4|1154.1|1153.3|12744
1585598400000|2020-03-30 20:00:00|1160.4|1159.6|1155.6|1154.8|1160.4|1159.6|1155.4|1154.6|4495
1585598700000|2020-03-30 20:05:00|1155.5|1154.7|1157.4|1156.6|1158.4|1157.6|1153.2|1152.4|1773
1585599000000|2020-03-30 20:10:00|1157.5|1156.7|1158|1156.7|1160.1|1159.3|1155.9|1155.1|2300
1585599300000|2020-03-30 20:15:00|1157.9|1156.6|1158.5|1157.2|1158.5|1157.2|1157.4|1156.1|0
1585599600000|2020-03-30 20:20:00|1158.4|1157.1|1158.5|1157.2|1158.6|1157.3|1158.2|1156.9|0
1585599900000|2020-03-30 20:25:00|1158.6|1157.3|1158|1156.7|1158.6|1157.3|1157.8|1156.5|0
1585600200000|2020-03-30 20:30:00|1157.1|1156.3|1157.4|1156.6|1158.3|1157.5|1155.6|1154.8|418
1585600500000|2020-03-30 20:35:00|1157.5|1156.7|1158.4|1157.6|1159.1|1158.3|1157.4|1156.6|160
1585600800000|2020-03-30 20:40:00|1158.5|1157.7|1158.1|1157.3|1158.6|1157.8|1157.9|1157.1|72
1585601100000|2020-03-30 20:45:00|1158.2|1157.4|1157.9|1157.1|1159.7|1158.9|1156.6|1155.8|349
1585601400000|2020-03-30 20:50:00|1158.1|1157.3|1156.5|1155.7|1159.1|1158.3|1156.5|1155.7|229
1585601700000|2020-03-30 20:55:00|1156.4|1155.6|1156.6|1155.3|1157.6|1156.8|1155.4|1154.6|255
1585602000000|2020-03-30 21:00:00|1156.5|1155.2|1156.9|1155.6|1157|1155.7|1156.5|1155.2|0
1585602300000|2020-03-30 21:05:00|1156.8|1155.5|1156.9|1155.6|1157|1155.7|1156.8|1155.5|0
1585602600000|2020-03-30 21:10:00|1157|1155.7|1156.9|1155.6|1157|1155.7|1156.9|1155.6|0
1585602900000|2020-03-30 21:15:00|1157|1155.7|1157.3|1156|1157.4|1156.1|1157|1155.7|0
1585603200000|2020-03-30 21:20:00|1157.4|1156.1|1157.3|1156|1157.5|1156.2|1157.2|1155.9|0
1585603500000|2020-03-30 21:25:00|1157.4|1156.1|1157.5|1156.2|1157.7|1156.4|1157.4|1156.1|0
1585603800000|2020-03-30 21:30:00|1157.4|1156.1|1157.4|1156.1|1157.4|1156.1|1157.2|1155.9|0
1585604100000|2020-03-30 21:35:00|1157.3|1156|1157.3|1156|1157.4|1156.1|1157.3|1156|0
1585604400000|2020-03-30 21:40:00|1157.4|1156.1|1157.2|1155.9|1157.4|1156.1|1157.2|1155.9|0
1585604700000|2020-03-30 21:45:00|1157.1|1155.8|1157.1|1155.8|1157.2|1155.9|1156.9|1155.6|0
1585605000000|2020-03-30 21:50:00|1157|1155.7|1157|1155.7|1157.1|1155.8|1156.8|1155.5|0
1585605300000|2020-03-30 21:55:00|1156.9|1155.6|1156.7|1155.4|1156.9|1155.6|1156.3|1155|0
1585605600000|2020-03-30 22:00:00|1157.1|1156.3|1158.2|1157.4|1158.6|1157.8|1155.2|1154.4|331
1585605900000|2020-03-30 22:05:00|1158.1|1157.3|1159|1158.2|1159.1|1158.3|1156.9|1156.1|126
1585606200000|2020-03-30 22:10:00|1159.1|1158.3|1158.7|1157.9|1160|1159.2|1158.6|1157.8|66
1585606500000|2020-03-30 22:15:00|1158.8|1158|1158.4|1157.6|1159.5|1158.7|1158.2|1157.4|20
1585606800000|2020-03-30 22:20:00|1158.6|1157.8|1158.5|1157.7|1159.2|1158.4|1158.1|1157.3|24
1585607100000|2020-03-30 22:25:00|1158.3|1157.5|1160.6|1159.8|1160.6|1159.8|1158.3|1157.5|76
1585607400000|2020-03-30 22:30:00|1160.7|1159.9|1160.9|1160.1|1162.2|1161.4|1160.2|1159.4|185
1585607700000|2020-03-30 22:35:00|1160.8|1160|1160.1|1159.3|1161.2|1160.4|1159.7|1158.9|60
1585608000000|2020-03-30 22:40:00|1160.2|1159.4|1161|1160.2|1161.1|1160.3|1160.1|1159.3|27
1585608300000|2020-03-30 22:45:00|1160.9|1160.1|1160.1|1159.3|1161|1160.2|1160.1|1159.3|19
1585608600000|2020-03-30 22:50:00|1160.2|1159.4|1158|1157.2|1160.2|1159.4|1157.5|1156.7|148
1585608900000|2020-03-30 22:55:00|1158.2|1157.4|1157.8|1157|1158.2|1157.4|1156.8|1156|45
1585609200000|2020-03-30 23:00:00|1157.9|1157.1|1157.5|1156.7|1158|1157.2|1156.8|1156|46
1585609500000|2020-03-30 23:05:00|1157.4|1156.6|1156.7|1155.9|1157.6|1156.8|1156|1155.2|62
1585609800000|2020-03-30 23:10:00|1156.6|1155.8|1155.8|1155|1156.6|1155.8|1155.5|1154.7|52
1585610100000|2020-03-30 23:15:00|1156|1155.2|1156|1155.2|1156.4|1155.6|1155.5|1154.7|19
1585610400000|2020-03-30 23:20:00|1156.1|1155.3|1156.7|1155.9|1157.2|1156.4|1155.6|1154.8|23
1585610700000|2020-03-30 23:25:00|1156.6|1155.8|1157.8|1157|1157.8|1157|1156.6|1155.8|53
1585611000000|2020-03-30 23:30:00|1157.7|1156.9|1159.6|1158.8|1159.9|1159.1|1157.6|1156.8|32
1585611300000|2020-03-30 23:35:00|1159.7|1158.9|1160.2|1159.4|1161.3|1160.5|1159.6|1158.8|75
1585611600000|2020-03-30 23:40:00|1160.3|1159.5|1158.6|1157.8|1160.3|1159.5|1158.6|1157.8|35
1585611900000|2020-03-30 23:45:00|1158.7|1157.9|1157.5|1156.7|1158.7|1157.9|1156.5|1155.7|59
1585612200000|2020-03-30 23:50:00|1157.6|1156.8|1158.4|1157.6|1158.5|1157.7|1157.3|1156.5|27
1585612500000|2020-03-30 23:55:00|1158.6|1157.8|1159.2|1158.4|1159.7|1158.9|1158.6|1157.8|31
1585612800000|2020-03-31 00:00:00|1159.5|1158.7|1162.1|1161.3|1162.3|1161.5|1159.4|1158.6|89
1585613100000|2020-03-31 00:05:00|1162.3|1161.5|1161.9|1161.1|1163.4|1162.6|1161.7|1160.9|78
1585613400000|2020-03-31 00:10:00|1161.8|1161|1160|1159.2|1161.8|1161|1159.8|1159|68
1585613700000|2020-03-31 00:15:00|1159.9|1159.1|1160|1159.2|1161|1160.2|1159.1|1158.3|66
1585614000000|2020-03-31 00:20:00|1160.4|1159.6|1160.4|1159.6|1161.3|1160.5|1159.5|1158.7|85
1585614300000|2020-03-31 00:25:00|1160.5|1159.7|1161.5|1160.7|1162.4|1161.6|1159.4|1158.6|88
1585614600000|2020-03-31 00:30:00|1161.6|1160.8|1160.3|1159.5|1162.4|1161.6|1160.2|1159.4|72
1585614900000|2020-03-31 00:35:00|1160.6|1159.8|1159.4|1158.6|1160.8|1160|1159.2|1158.4|46
1585615200000|2020-03-31 00:40:00|1159.3|1158.5|1159.1|1158.3|1160|1159.2|1158.2|1157.4|61
1585615500000|2020-03-31 00:45:00|1159|1158.2|1158.3|1157.5|1159.8|1159|1158.1|1157.3|77
1585615800000|2020-03-31 00:50:00|1158.2|1157.4|1158.3|1157.5|1160|1159.2|1158.1|1157.3|58
1585616100000|2020-03-31 00:55:00|1158.4|1157.6|1156.9|1156.1|1159.1|1158.3|1156.4|1155.6|116
1585616400000|2020-03-31 01:00:00|1157|1156.2|1162.2|1161.4|1162.9|1162.1|1156.9|1156.1|106
1585616700000|2020-03-31 01:05:00|1162.3|1161.5|1166.3|1165.5|1167.2|1166.4|1161.8|1161|429
1585617000000|2020-03-31 01:10:00|1166.2|1165.4|1164.7|1163.9|1166.4|1165.6|1164.6|1163.8|62
1585617300000|2020-03-31 01:15:00|1164.6|1163.8|1162.9|1162.1|1166.1|1165.3|1162.9|1162.1|59
1585617600000|2020-03-31 01:20:00|1162.8|1162|1163.8|1163|1164|1163.2|1161.9|1161.1|36
1585617900000|2020-03-31 01:25:00|1163.7|1162.9|1163.5|1162.7|1164.4|1163.6|1162.6|1161.8|22
1585618200000|2020-03-31 01:30:00|1163.4|1162.6|1163.5|1162.7|1163.6|1162.8|1161.9|1161.1|24
1585618500000|2020-03-31 01:35:00|1163.2|1162.4|1160.3|1159.5|1163.2|1162.4|1160|1159.2|29
1585618800000|2020-03-31 01:40:00|1160.4|1159.6|1160.7|1159.9|1161.6|1160.8|1159.8|1159|38
1585619100000|2020-03-31 01:45:00|1160.6|1159.8|1161.6|1160.8|1162|1161.2|1160.6|1159.8|10
1585619400000|2020-03-31 01:50:00|1161.5|1160.7|1162.7|1161.9|1163.4|1162.6|1161.4|1160.6|23
1585619700000|2020-03-31 01:55:00|1162.6|1161.8|1162.2|1161.4|1163.9|1163.1|1161.8|1161|21
1585620000000|2020-03-31 02:00:00|1162.3|1161.5|1162.3|1161.5|1163.6|1162.8|1161.6|1160.8|5
1585620300000|2020-03-31 02:05:00|1162.1|1161.3|1161.9|1161.1|1163.8|1163|1160.9|1160.1|61
1585620600000|2020-03-31 02:10:00|1162|1161.2|1161.7|1160.9|1162.6|1161.8|1161.1|1160.3|16
1585620900000|2020-03-31 02:15:00|1161.8|1161|1162.9|1162.1|1163.1|1162.3|1161.8|1161|7
1585621200000|2020-03-31 02:20:00|1162.8|1162|1163.9|1163.1|1164.1|1163.3|1162.2|1161.4|10
1585621500000|2020-03-31 02:25:00|1164|1163.2|1164.5|1163.7|1164.8|1164|1163.2|1162.4|18
1585621800000|2020-03-31 02:30:00|1164.6|1163.8|1165.4|1164.6|1165.7|1164.9|1164.1|1163.3|20
1585622100000|2020-03-31 02:35:00|1165.3|1164.5|1163.1|1162.3|1165.4|1164.6|1163|1162.2|6
1585622400000|2020-03-31 02:40:00|1163|1162.2|1162.7|1161.9|1163.6|1162.8|1162.5|1161.7|17
1585622700000|2020-03-31 02:45:00|1162.6|1161.8|1163.1|1162.3|1163.4|1162.6|1162.3|1161.5|10
1585623000000|2020-03-31 02:50:00|1162.9|1162.1|1164.3|1163.5|1164.5|1163.7|1162.9|1162.1|5
1585623300000|2020-03-31 02:55:00|1164.2|1163.4|1162.6|1161.8|1164.2|1163.4|1162.4|1161.6|5
1585623600000|2020-03-31 03:00:00|1162.5|1161.7|1159.7|1158.9|1163.4|1162.6|1159.7|1158.9|23
1585623900000|2020-03-31 03:05:00|1159.6|1158.8|1158.7|1157.9|1159.7|1158.9|1158.5|1157.7|38
1585624200000|2020-03-31 03:10:00|1158.4|1157.6|1158.3|1157.5|1159.2|1158.4|1157.8|1157|25
1585624500000|2020-03-31 03:15:00|1158|1157.2|1157.7|1156.9|1158.4|1157.6|1157.2|1156.4|25
1585624800000|2020-03-31 03:20:00|1157.5|1156.7|1159.4|1158.6|1159.5|1158.7|1157.5|1156.7|8
1585625100000|2020-03-31 03:25:00|1159.1|1158.3|1159.4|1158.6|1159.5|1158.7|1158.8|1158|18
1585625400000|2020-03-31 03:30:00|1159.3|1158.5|1159.9|1159.1|1160.5|1159.7|1158.6|1157.8|6
1585625700000|2020-03-31 03:35:00|1159.7|1158.9|1158.5|1157.7|1159.9|1159.1|1158.5|1157.7|4
1585626000000|2020-03-31 03:40:00|1158.4|1157.6|1159.4|1158.6|1160.1|1159.3|1158.1|1157.3|0
1585626300000|2020-03-31 03:45:00|1159.3|1158.5|1159.3|1158.5|1159.8|1159|1158.7|1157.9|3
1585626600000|2020-03-31 03:50:00|1159.4|1158.6|1159.6|1158.8|1159.8|1159|1158.3|1157.5|1
1585626900000|2020-03-31 03:55:00|1159.4|1158.6|1158.1|1157.3|1160.2|1159.4|1158.1|1157.3|0
1585627200000|2020-03-31 04:00:00|1158|1157.2|1156.7|1155.9|1158|1157.2|1156.3|1155.5|24
1585627500000|2020-03-31 04:05:00|1156.8|1156|1157.2|1156.4|1157.5|1156.7|1156|1155.2|7
1585627800000|2020-03-31 04:10:00|1157.3|1156.5|1156.3|1155.5|1157.9|1157.1|1156.3|1155.5|6
1585628100000|2020-03-31 04:15:00|1156.4|1155.6|1155.7|1154.9|1156.6|1155.8|1155.6|1154.8|25
1585628400000|2020-03-31 04:20:00|1155.8|1155|1154.9|1154.1|1156.2|1155.4|1154.9|1154.1|66
1585628700000|2020-03-31 04:25:00|1155|1154.2|1155.3|1154.5|1155.8|1155|1154.6|1153.8|22
1585629000000|2020-03-31 04:30:00|1155.2|1154.4|1151.8|1151|1155.2|1154.4|1151|1150.2|130
1585629300000|2020-03-31 04:35:00|1151.7|1150.9|1150.1|1149.3|1151.8|1151|1148.8|1148|102
1585629600000|2020-03-31 04:40:00|1150.2|1149.4|1149.8|1149|1150.6|1149.8|1148.3|1147.5|44
1585629900000|2020-03-31 04:45:00|1149.9|1149.1|1153.2|1152.4|1154.1|1153.3|1149.8|1149|36
1585630200000|2020-03-31 04:50:00|1153.1|1152.3|1150.2|1149.4|1153.1|1152.3|1149.2|1148.4|22
1585630500000|2020-03-31 04:55:00|1150.1|1149.3|1152.5|1151.7|1152.7|1151.9|1150|1149.2|10
1585630800000|2020-03-31 05:00:00|1152.4|1151.6|1149.3|1148.5|1152.5|1151.7|1148|1147.2|27
1585631100000|2020-03-31 05:05:00|1149.2|1148.4|1150.3|1149.5|1150.8|1150|1149.1|1148.3|7
1585631400000|2020-03-31 05:10:00|1150.4|1149.6|1150.7|1149.9|1151|1150.2|1148.3|1147.5|12
1585631700000|2020-03-31 05:15:00|1150.6|1149.8|1151.4|1150.6|1152.4|1151.6|1148.4|1147.6|7
1585632000000|2020-03-31 05:20:00|1151.5|1150.7|1152.7|1151.9|1153.4|1152.6|1151.1|1150.3|24
1585632300000|2020-03-31 05:25:00|1152.9|1152.1|1156.5|1155.7|1157.1|1156.3|1152.5|1151.7|81
1585632600000|2020-03-31 05:30:00|1156.4|1155.6|1154.6|1153.8|1156.7|1155.9|1153.4|1152.6|17
1585632900000|2020-03-31 05:35:00|1154.4|1153.6|1153.7|1152.9|1155.1|1154.3|1152|1151.2|29
1585633200000|2020-03-31 05:40:00|1153.4|1152.6|1154|1153.2|1155.5|1154.7|1153.3|1152.5|9
1585633500000|2020-03-31 05:45:00|1153.8|1153|1155.1|1154.3|1158|1157.2|1153.8|1153|38
1585633800000|2020-03-31 05:50:00|1155.4|1154.6|1152.3|1151.5|1155.4|1154.6|1151.6|1150.8|86
1585634100000|2020-03-31 05:55:00|1152.4|1151.6|1153.5|1152.7|1154.4|1153.6|1152.4|1151.6|21
1585634400000|2020-03-31 06:00:00|1153.7|1152.9|1149.8|1149|1155.8|1155|1149.8|1149|225
1585634700000|2020-03-31 06:05:00|1150|1149.2|1149.7|1148.9|1150.6|1149.8|1147.3|1146.5|450
1585635000000|2020-03-31 06:10:00|1149.8|1149|1152.1|1151.3|1152.2|1151.4|1149.3|1148.5|53
1585635300000|2020-03-31 06:15:00|1152.6|1151.8|1156.9|1156.1|1157.6|1156.8|1152.1|1151.3|95
1585635600000|2020-03-31 06:20:00|1157|1156.2|1156.6|1155.8|1157.5|1156.7|1155.5|1154.7|50
1585635900000|2020-03-31 06:25:00|1156.3|1155.5|1160.5|1159.7|1160.8|1160|1155.8|1155|336
1585636200000|2020-03-31 06:30:00|1160.6|1159.8|1161.4|1160.6|1162|1161.2|1160.1|1159.3|126
1585636500000|2020-03-31 06:35:00|1161.2|1160.4|1161.1|1160.3|1161.8|1161|1160.4|1159.6|86
1585636800000|2020-03-31 06:40:00|1161.2|1160.4|1159.8|1159|1161.6|1160.8|1159.5|1158.7|44
1585637100000|2020-03-31 06:45:00|1159.7|1158.9|1162.8|1162|1162.8|1162|1159.7|1158.9|79
1585637400000|2020-03-31 06:50:00|1163|1162.2|1161.3|1160.5|1163.2|1162.4|1161.1|1160.3|50
1585637700000|2020-03-31 06:55:00|1161.5|1160.7|1163.6|1162.8|1163.7|1162.9|1161.2|1160.4|93
1585638000000|2020-03-31 07:00:00|1163.7|1162.9|1161|1160.2|1164.5|1163.7|1160.7|1159.9|115
1585638300000|2020-03-31 07:05:00|1160.9|1160.1|1161.8|1161|1163.5|1162.7|1160.4|1159.6|93
1585638600000|2020-03-31 07:10:00|1161.9|1161.1|1165.2|1164.4|1165.3|1164.5|1161.9|1161.1|90
1585638900000|2020-03-31 07:15:00|1165.1|1164.3|1164.9|1164.1|1167.2|1166.4|1164.4|1163.6|116
1585639200000|2020-03-31 07:20:00|1165|1164.2|1167.1|1166.3|1167.3|1166.5|1164.9|1164.1|69
1585639500000|2020-03-31 07:25:00|1166.9|1166.1|1165.2|1164.4|1167.4|1166.6|1164.2|1163.4|35
1585639800000|2020-03-31 07:30:00|1165.1|1164.3|1161.8|1161|1165.4|1164.6|1161.7|1160.9|347
1585640100000|2020-03-31 07:35:00|1161.7|1160.9|1158.9|1158.1|1162.6|1161.8|1158.2|1157.4|218
1585640400000|2020-03-31 07:40:00|1159.2|1158.4|1158.5|1157.7|1160.1|1159.3|1157.5|1156.7|86
1585640700000|2020-03-31 07:45:00|1158.6|1157.8|1163.7|1162.9|1164.4|1163.6|1158.1|1157.3|355
1585641000000|2020-03-31 07:50:00|1164|1163.2|1166.2|1165.4|1167.1|1166.3|1163.2|1162.4|76
1585641300000|2020-03-31 07:55:00|1166.3|1165.5|1163.4|1162.6|1166.3|1165.5|1162.6|1161.8|24
1585641600000|2020-03-31 08:00:00|1163.5|1162.7|1161.5|1160.7|1164.8|1164|1160.9|1160.1|305
1585641900000|2020-03-31 08:05:00|1161.4|1160.6|1164.9|1164.1|1164.9|1164.1|1160.2|1159.4|211
1585642200000|2020-03-31 08:10:00|1164.8|1164|1164.2|1163.4|1165.6|1164.8|1163.4|1162.6|139
1585642500000|2020-03-31 08:15:00|1164.3|1163.5|1163.1|1162.3|1165.3|1164.5|1162.3|1161.5|65
1585642800000|2020-03-31 08:20:00|1163.4|1162.6|1165.6|1164.8|1165.6|1164.8|1162.6|1161.8|127
1585643100000|2020-03-31 08:25:00|1165.4|1164.6|1167.1|1166.3|1167.1|1166.3|1165|1164.2|49
1585643400000|2020-03-31 08:30:00|1167.2|1166.4|1166.6|1165.8|1167.2|1166.4|1165.4|1164.6|26
1585643700000|2020-03-31 08:35:00|1166.5|1165.7|1164.4|1163.6|1167|1166.2|1163.6|1162.8|65
1585644000000|2020-03-31 08:40:00|1164.3|1163.5|1164.1|1163.3|1166.5|1165.7|1164.1|1163.3|75
1585644300000|2020-03-31 08:45:00|1164|1163.2|1162.5|1161.7|1164.4|1163.6|1161|1160.2|141
1585644600000|2020-03-31 08:50:00|1162.4|1161.6|1163|1162.2|1164.6|1163.8|1162.4|1161.6|111
1585644900000|2020-03-31 08:55:00|1162.8|1162|1162.6|1161.8|1164.5|1163.7|1161.8|1161|59
1585645200000|2020-03-31 09:00:00|1163|1162.2|1162.5|1161.7|1163.5|1162.7|1161.7|1160.9|36
1585645500000|2020-03-31 09:05:00|1162.6|1161.8|1163.1|1162.3|1163.2|1162.4|1161.3|1160.5|23
1585645800000|2020-03-31 09:10:00|1163|1162.2|1162.7|1161.9|1163.3|1162.5|1161.8|1161|24
1585646100000|2020-03-31 09:15:00|1162.5|1161.7|1164.2|1163.4|1164.2|1163.4|1162.3|1161.5|77
1585646400000|2020-03-31 09:20:00|1164.3|1163.5|1165.5|1164.7|1165.6|1164.8|1164.1|1163.3|52
1585646700000|2020-03-31 09:25:00|1165.4|1164.6|1164.6|1163.8|1165.6|1164.8|1163.8|1163|26
1585647000000|2020-03-31 09:30:00|1164.5|1163.7|1163.9|1163.1|1165|1164.2|1163|1162.2|21
1585647300000|2020-03-31 09:35:00|1163.8|1163|1164.3|1163.5|1165.3|1164.5|1163.7|1162.9|23
1585647600000|2020-03-31 09:40:00|1164.4|1163.6|1163.2|1162.4|1165.4|1164.6|1162.9|1162.1|44
1585647900000|2020-03-31 09:45:00|1163|1162.2|1161.5|1160.7|1163.1|1162.3|1159.7|1158.9|70
1585648200000|2020-03-31 09:50:00|1161.7|1160.9|1161.6|1160.8|1161.8|1161|1159.2|1158.4|77
1585648500000|2020-03-31 09:55:00|1161.5|1160.7|1161.8|1161|1163.7|1162.9|1161.2|1160.4|71
1585648800000|2020-03-31 10:00:00|1161.9|1161.1|1161.3|1160.5|1162.3|1161.5|1160.7|1159.9|38
1585649100000|2020-03-31 10:05:00|1161.4|1160.6|1160.9|1160.1|1161.4|1160.6|1159.5|1158.7|117
1585649400000|2020-03-31 10:10:00|1160.8|1160|1161.3|1160.5|1161.8|1161|1159.9|1159.1|39
1585649700000|2020-03-31 10:15:00|1161.2|1160.4|1157.7|1156.9|1161.3|1160.5|1157.7|1156.9|86
1585650000000|2020-03-31 10:20:00|1157.4|1156.6|1156.8|1156|1158.2|1157.4|1154.9|1154.1|222
1585650300000|2020-03-31 10:25:00|1156.7|1155.9|1157.1|1156.3|1158.5|1157.7|1156|1155.2|66
1585650600000|2020-03-31 10:30:00|1157.3|1156.5|1158.6|1157.8|1158.6|1157.8|1155.8|1155|88
1585650900000|2020-03-31 10:35:00|1158.4|1157.6|1156.3|1155.5|1158.4|1157.6|1154|1153.2|149
1585651200000|2020-03-31 10:40:00|1156.5|1155.7|1159.6|1158.8|1159.7|1158.9|1156.1|1155.3|101
1585651500000|2020-03-31 10:45:00|1159.5|1158.7|1158.4|1157.6|1160|1159.2|1156.9|1156.1|48
1585651800000|2020-03-31 10:50:00|1158.5|1157.7|1157|1156.2|1159|1158.2|1156.5|1155.7|80
1585652100000|2020-03-31 10:55:00|1157.1|1156.3|1155.5|1154.7|1158.3|1157.5|1155.1|1154.3|97
1585652400000|2020-03-31 11:00:00|1155.8|1155|1153.6|1152.8|1156.3|1155.5|1153.4|1152.6|119
1585652700000|2020-03-31 11:05:00|1153.7|1152.9|1152|1151.2|1155.7|1154.9|1151.9|1151.1|81
1585653000000|2020-03-31 11:10:00|1152.1|1151.3|1152|1151.2|1153.9|1153.1|1151.4|1150.6|94
1585653300000|2020-03-31 11:15:00|1152.1|1151.3|1154.4|1153.6|1154.5|1153.7|1152.1|1151.3|89
1585653600000|2020-03-31 11:20:00|1154.3|1153.5|1152.8|1152|1155.4|1154.6|1151.6|1150.8|83
1585653900000|2020-03-31 11:25:00|1152.7|1151.9|1152.4|1151.6|1153.9|1153.1|1152.1|1151.3|22
1585654200000|2020-03-31 11:30:00|1152.7|1151.9|1153.5|1152.7|1153.8|1153|1152.3|1151.5|86
1585654500000|2020-03-31 11:35:00|1153.4|1152.6|1152.8|1152|1154|1153.2|1152.8|1152|35
1585654800000|2020-03-31 11:40:00|1153|1152.2|1150.5|1149.7|1154.2|1153.4|1150.5|1149.7|241
1585655100000|2020-03-31 11:45:00|1150.4|1149.6|1151.2|1150.4|1151.5|1150.7|1149.8|1149|161
1585655400000|2020-03-31 11:50:00|1151.1|1150.3|1153.4|1152.6|1154.3|1153.5|1150.8|1150|356
1585655700000|2020-03-31 11:55:00|1153.3|1152.5|1154|1153.2|1154.8|1154|1152.6|1151.8|68
1585656000000|2020-03-31 12:00:00|1154.1|1153.3|1149.2|1148.4|1154.4|1153.6|1148.3|1147.5|194
1585656300000|2020-03-31 12:05:00|1149.3|1148.5|1148.4|1147.6|1149.5|1148.7|1147|1146.2|137
1585656600000|2020-03-31 12:10:00|1148.5|1147.7|1146.1|1145.3|1149.8|1149|1145.9|1145.1|249
1585656900000|2020-03-31 12:15:00|1146|1145.2|1144.5|1143.7|1146.6|1145.8|1143.4|1142.6|217
1585657200000|2020-03-31 12:20:00|1144.6|1143.8|1144.7|1143.9|1146.3|1145.5|1142.5|1141.7|319
1585657500000|2020-03-31 12:25:00|1144.8|1144|1147.8|1147|1148.3|1147.5|1144.8|1144|165
1585657800000|2020-03-31 12:30:00|1147.9|1147.1|1149.7|1148.9|1151.6|1150.8|1147.8|1147|402
1585658100000|2020-03-31 12:35:00|1149.9|1149.1|1146.1|1145.3|1150.7|1149.9|1146.1|1145.3|128
1585658400000|2020-03-31 12:40:00|1146.2|1145.4|1148|1147.2|1149|1148.2|1146.2|1145.4|169
1585658700000|2020-03-31 12:45:00|1148.1|1147.3|1147.3|1146.5|1148.1|1147.3|1145.2|1144.4|157
1585659000000|2020-03-31 12:50:00|1147.2|1146.4|1147.6|1146.8|1148.5|1147.7|1146.3|1145.5|166
1585659300000|2020-03-31 12:55:00|1147.7|1146.9|1150.6|1149.8|1150.6|1149.8|1146.6|1145.8|144
1585659600000|2020-03-31 13:00:00|1150.4|1149.6|1151.8|1151|1152.3|1151.5|1149.5|1148.7|178
1585659900000|2020-03-31 13:05:00|1151.9|1151.1|1152.9|1152.1|1152.9|1152.1|1151.9|1151.1|620
1585660200000|2020-03-31 13:10:00|1152.8|1152|1152.1|1151.3|1155|1154.2|1151.8|1151|251
1585660500000|2020-03-31 13:15:00|1151.9|1151.1|1154.1|1153.3|1154.2|1153.4|1151.1|1150.3|195
1585660800000|2020-03-31 13:20:00|1154.2|1153.4|1154.6|1153.8|1155.5|1154.7|1154.1|1153.3|334
1585661100000|2020-03-31 13:25:00|1154.7|1153.9|1154.2|1153.4|1155.6|1154.8|1152.1|1151.3|585
1585661400000|2020-03-31 13:30:00|1154.4|1153.6|1158.2|1157.4|1161.2|1160.4|1152|1151.2|4669
1585661700000|2020-03-31 13:35:00|1158.3|1157.5|1155.7|1154.9|1161.6|1160.8|1151.2|1150.4|2284
1585662000000|2020-03-31 13:40:00|1156|1155.2|1156.8|1156|1162.8|1162|1156|1155.2|2170
1585662300000|2020-03-31 13:45:00|1156.7|1155.9|1152.3|1151.5|1160|1159.2|1151.6|1150.8|2075
1585662600000|2020-03-31 13:50:00|1152.2|1151.4|1150.6|1149.8|1155.6|1154.8|1147.4|1146.6|1544
1585662900000|2020-03-31 13:55:00|1150.4|1149.6|1153.1|1152.3|1156.4|1155.6|1149.4|1148.6|895
1585663200000|2020-03-31 14:00:00|1153.4|1152.6|1155.5|1154.7|1158|1157.2|1152.6|1151.8|1650
1585663500000|2020-03-31 14:05:00|1155.4|1154.6|1155.6|1154.8|1159.4|1158.6|1154.8|1154|980
1585663800000|2020-03-31 14:10:00|1155.4|1154.6|1164.6|1163.8|1164.9|1164.1|1154.9|1154.1|2842
1585664100000|2020-03-31 14:15:00|1164.7|1163.9|1168.2|1167.4|1168.2|1167.4|1161.6|1160.8|2319
1585664400000|2020-03-31 14:20:00|1168|1167.2|1167.6|1166.8|1168.9|1168.1|1164.9|1164.1|1388
1585664700000|2020-03-31 14:25:00|1167.5|1166.7|1164.8|1164|1167.5|1166.7|1162.2|1161.4|1427
1585665000000|2020-03-31 14:30:00|1164.7|1163.9|1163.1|1162.3|1166.9|1166.1|1162.5|1161.7|1248
1585665300000|2020-03-31 14:35:00|1163|1162.2|1164.7|1163.9|1166.4|1165.6|1162.3|1161.5|1261
1585665600000|2020-03-31 14:40:00|1164.9|1164.1|1163.4|1162.6|1167.3|1166.5|1162.6|1161.8|1365
1585665900000|2020-03-31 14:45:00|1163.3|1162.5|1164.2|1163.4|1165.5|1164.7|1162.7|1161.9|1185
1585666200000|2020-03-31 14:50:00|1164.3|1163.5|1164.2|1163.4|1168|1167.2|1163|1162.2|1515
1585666500000|2020-03-31 14:55:00|1164.4|1163.6|1160.6|1159.8|1167|1166.2|1160.5|1159.7|1540
1585666800000|2020-03-31 15:00:00|1160.7|1159.9|1157.7|1156.9|1161.2|1160.4|1156.6|1155.8|1582
1585667100000|2020-03-31 15:05:00|1157.9|1157.1|1161.2|1160.4|1161.8|1161|1157.8|1157|885
1585667400000|2020-03-31 15:10:00|1161.1|1160.3|1161.5|1160.7|1163.9|1163.1|1159.9|1159.1|941
1585667700000|2020-03-31 15:15:00|1161.6|1160.8|1160.3|1159.5|1164.3|1163.5|1159.3|1158.5|1443
1585668000000|2020-03-31 15:20:00|1160.4|1159.6|1159.9|1159.1|1162.3|1161.5|1156.5|1155.7|1396
1585668300000|2020-03-31 15:25:00|1160|1159.2|1160.6|1159.8|1161.8|1161|1158.4|1157.6|1757
1585668600000|2020-03-31 15:30:00|1160.5|1159.7|1163|1162.2|1164.9|1164.1|1160.4|1159.6|1391
1585668900000|2020-03-31 15:35:00|1163.2|1162.4|1157.6|1156.8|1164|1163.2|1157.3|1156.5|1588
1585669200000|2020-03-31 15:40:00|1157.5|1156.7|1163.4|1162.6|1163.8|1163|1157.5|1156.7|1233
1585669500000|2020-03-31 15:45:00|1163.2|1162.4|1161.5|1160.7|1163.3|1162.5|1159.2|1158.4|1000
1585669800000|2020-03-31 15:50:00|1161.6|1160.8|1158.7|1157.9|1163.3|1162.5|1158.5|1157.7|774
1585670100000|2020-03-31 15:55:00|1158.8|1158|1160.9|1160.1|1161.8|1161|1158|1157.2|866
1585670400000|2020-03-31 16:00:00|1161|1160.2|1157.7|1156.9|1161.4|1160.6|1157|1156.2|747
1585670700000|2020-03-31 16:05:00|1157.4|1156.6|1161.9|1161.1|1162|1161.2|1157|1156.2|963
1585671000000|2020-03-31 16:10:00|1161.5|1160.7|1159.2|1158.4|1162.3|1161.5|1159.1|1158.3|951
1585671300000|2020-03-31 16:15:00|1159.3|1158.5|1157|1156.2|1160.4|1159.6|1156.8|1156|720
1585671600000|2020-03-31 16:20:00|1156.9|1156.1|1151.9|1151.1|1157.6|1156.8|1151.9|1151.1|1487
1585671900000|2020-03-31 16:25:00|1152|1151.2|1149.9|1149.1|1152|1151.2|1147.2|1146.4|1522
1585672200000|2020-03-31 16:30:00|1149.8|1149|1147.1|1146.3|1149.9|1149.1|1145.8|1145|1301
1585672500000|2020-03-31 16:35:00|1147|1146.2|1144.2|1143.4|1148.3|1147.5|1142.4|1141.6|1534
1585672800000|2020-03-31 16:40:00|1144.4|1143.6|1150.2|1149.4|1151|1150.2|1143.9|1143.1|1077
1585673100000|2020-03-31 16:45:00|1150.4|1149.6|1152.3|1151.5|1152.6|1151.8|1148.5|1147.7|683
1585673400000|2020-03-31 16:50:00|1152.4|1151.6|1153.1|1152.3|1153.5|1152.7|1150.1|1149.3|592
1585673700000|2020-03-31 16:55:00|1153|1152.2|1146.4|1145.6|1153.1|1152.3|1145.9|1145.1|1042
1585674000000|2020-03-31 17:00:00|1146.5|1145.7|1147|1146.2|1150.7|1149.9|1145.8|1145|1026
1585674300000|2020-03-31 17:05:00|1146.9|1146.1|1146.2|1145.4|1147.8|1147|1141.8|1141|1659
1585674600000|2020-03-31 17:10:00|1146|1145.2|1144.2|1143.4|1147.1|1146.3|1143.2|1142.4|1084
1585674900000|2020-03-31 17:15:00|1144.1|1143.3|1140.5|1139.7|1144.1|1143.3|1138.9|1138.1|1820
1585675200000|2020-03-31 17:20:00|1140.3|1139.5|1139.2|1138.4|1141|1140.2|1136.2|1135.4|1574
1585675500000|2020-03-31 17:25:00|1139.3|1138.5|1138.3|1137.5|1140.5|1139.7|1137.2|1136.4|1076
1585675800000|2020-03-31 17:30:00|1138.4|1137.6|1139.6|1138.8|1142|1141.2|1135.1|1134.3|1375
1585676100000|2020-03-31 17:35:00|1140|1139.2|1143.4|1142.6|1145.2|1144.4|1139.6|1138.8|1251
1585676400000|2020-03-31 17:40:00|1143.3|1142.5|1142.7|1141.9|1144.5|1143.7|1141.7|1140.9|725
1585676700000|2020-03-31 17:45:00|1143.1|1142.3|1144.3|1143.5|1145.2|1144.4|1143.1|1142.3|696
1585677000000|2020-03-31 17:50:00|1144.2|1143.4|1141.3|1140.5|1144.4|1143.6|1139.8|1139|595
1585677300000|2020-03-31 17:55:00|1141.1|1140.3|1146.6|1145.8|1147.2|1146.4|1141|1140.2|759
1585677600000|2020-03-31 18:00:00|1146.8|1146|1145.2|1144.4|1147.4|1146.6|1144.4|1143.6|911
1585677900000|2020-03-31 18:05:00|1145.3|1144.5|1147.6|1146.8|1148.6|1147.8|1144.2|1143.4|692
1585678200000|2020-03-31 18:10:00|1147.7|1146.9|1144.2|1143.4|1147.9|1147.1|1144.2|1143.4|599
1585678500000|2020-03-31 18:15:00|1144.3|1143.5|1145.8|1145|1146.3|1145.5|1142.9|1142.1|709
1585678800000|2020-03-31 18:20:00|1145.6|1144.8|1145.4|1144.6|1146.8|1146|1144.4|1143.6|635
1585679100000|2020-03-31 18:25:00|1145.3|1144.5|1148|1147.2|1148.1|1147.3|1145.1|1144.3|557
1585679400000|2020-03-31 18:30:00|1147.9|1147.1|1149.1|1148.3|1150.8|1150|1146.5|1145.7|1203
1585679700000|2020-03-31 18:35:00|1149|1148.2|1152.3|1151.5|1152.9|1152.1|1148.6|1147.8|916
1585680000000|2020-03-31 18:40:00|1152.2|1151.4|1151.2|1150.4|1153.2|1152.4|1150.9|1150.1|653
1585680300000|2020-03-31 18:45:00|1151.3|1150.5|1148.5|1147.7|1151.5|1150.7|1146.3|1145.5|1554
1585680600000|2020-03-31 18:50:00|1148.7|1147.9|1150.3|1149.5|1152.7|1151.9|1147.9|1147.1|1062
1585680900000|2020-03-31 18:55:00|1150.2|1149.4|1148.8|1148|1151.8|1151|1148.2|1147.4|704
1585681200000|2020-03-31 19:00:00|1148.9|1148.1|1147.4|1146.6|1151.8|1151|1146.8|1146|1016
1585681500000|2020-03-31 19:05:00|1147.5|1146.7|1147.1|1146.3|1148.5|1147.7|1145|1144.2|1068
1585681800000|2020-03-31 19:10:00|1146.9|1146.1|1142.8|1142|1147.2|1146.4|1140.8|1140|1815
1585682100000|2020-03-31 19:15:00|1142.6|1141.8|1136.6|1135.8|1143.2|1142.4|1136.1|1135.3|2823
1585682400000|2020-03-31 19:20:00|1136.8|1136|1129.5|1128.7|1137.7|1136.9|1128.9|1128.1|3877
1585682700000|2020-03-31 19:25:00|1129.6|1128.8|1130.3|1129.5|1134.3|1133.5|1129.3|1128.5|2208
1585683000000|2020-03-31 19:30:00|1130.4|1129.6|1134.9|1134.1|1135.2|1134.4|1130.3|1129.5|1910
1585683300000|2020-03-31 19:35:00|1135|1134.2|1136.3|1135.5|1137.5|1136.7|1133|1132.2|1898
1585683600000|2020-03-31 19:40:00|1136.2|1135.4|1138.1|1137.3|1139.5|1138.7|1134.9|1134.1|1880
1585683900000|2020-03-31 19:45:00|1138.3|1137.5|1134.2|1133.4|1140.5|1139.7|1133.7|1132.9|2712
1585684200000|2020-03-31 19:50:00|1134.8|1134|1145.5|1144.7|1149.8|1149|1134.8|1134|9088
1585684500000|2020-03-31 19:55:00|1145.9|1145.1|1153.9|1153.1|1153.9|1153.1|1145.7|1144.9|27507
1585684800000|2020-03-31 20:00:00|1153.4|1152.6|1148.4|1147.6|1153.4|1152.6|1140.3|1139.5|9048
1585685100000|2020-03-31 20:05:00|1148.5|1147.7|1147|1146.2|1148.7|1147.9|1147|1146.2|2349
1585685400000|2020-03-31 20:10:00|1147.1|1146.3|1140.9|1139.6|1147.4|1146.6|1140.1|1139.3|2686
1585685700000|2020-03-31 20:15:00|1141.1|1139.8|1141.9|1140.6|1142.1|1140.8|1140.6|1139.3|0
1585686000000|2020-03-31 20:20:00|1141.8|1140.5|1142.4|1141.1|1142.5|1141.2|1141.7|1140.4|0
1585686300000|2020-03-31 20:25:00|1142.3|1141|1142|1140.7|1142.4|1141.1|1141.9|1140.6|0
1585686600000|2020-03-31 20:30:00|1141.2|1140.4|1140.1|1139.3|1142.2|1141.4|1139.9|1139.1|541
1585686900000|2020-03-31 20:35:00|1139.7|1138.9|1143|1142.2|1143.2|1142.4|1139.4|1138.6|311
1585687200000|2020-03-31 20:40:00|1143.1|1142.3|1142.3|1141.5|1144.8|1144|1142.3|1141.5|161
1585687500000|2020-03-31 20:45:00|1142.2|1141.4|1141.5|1140.7|1142.5|1141.7|1141.4|1140.6|176
1585687800000|2020-03-31 20:50:00|1141.6|1140.8|1140.2|1139.4|1141.6|1140.8|1140|1139.2|342
1585688100000|2020-03-31 20:55:00|1140.1|1139.3|1139.7|1138.4|1140.2|1139.4|1139.2|1138.1|368
1585688400000|2020-03-31 21:00:00|1139.8|1138.5|1139.9|1138.6|1140.2|1138.9|1139.6|1138.3|0
1585688700000|2020-03-31 21:05:00|1139.8|1138.5|1140|1138.7|1140|1138.7|1139.7|1138.4|0
1585689000000|2020-03-31 21:10:00|1140.1|1138.8|1140.4|1139.1|1140.4|1139.1|1140.1|1138.8|0
1585689300000|2020-03-31 21:15:00|1140.5|1139.2|1140.6|1139.3|1140.7|1139.4|1140.5|1139.2|0
1585689600000|2020-03-31 21:20:00|1140.7|1139.4|1140.7|1139.4|1140.8|1139.5|1140.5|1139.2|0
1585689900000|2020-03-31 21:25:00|1140.6|1139.3|1140.6|1139.3|1140.7|1139.4|1140.5|1139.2|0
1585690200000|2020-03-31 21:30:00|1140.7|1139.4|1140.6|1139.3|1140.8|1139.5|1140.6|1139.3|0
1585690500000|2020-03-31 21:35:00|1140.7|1139.4|1140.6|1139.3|1140.7|1139.4|1140.6|1139.3|0
1585690800000|2020-03-31 21:40:00|1140.7|1139.4|1140.6|1139.3|1140.7|1139.4|1140.6|1139.3|0
1585691100000|2020-03-31 21:45:00|1140.5|1139.2|1140.2|1138.9|1140.5|1139.2|1140|1138.7|0
1585691400000|2020-03-31 21:50:00|1140.3|1139|1140.1|1138.8|1140.3|1139|1140|1138.7|0
1585691700000|2020-03-31 21:55:00|1140.2|1138.9|1139.8|1138.5|1140.2|1138.9|1139.8|1138.5|0
1585692000000|2020-03-31 22:00:00|1140|1139.2|1135.9|1135.1|1140.3|1139.5|1135.5|1134.7|366
1585692300000|2020-03-31 22:05:00|1136.2|1135.4|1133.8|1133|1136.4|1135.6|1133|1132.2|223
1585692600000|2020-03-31 22:10:00|1134.1|1133.3|1132.4|1131.6|1134.3|1133.5|1132.1|1131.3|223
1585692900000|2020-03-31 22:15:00|1132.2|1131.4|1130.8|1130|1132.6|1131.8|1129.5|1128.7|458
1585693200000|2020-03-31 22:20:00|1130.7|1129.9|1131.2|1130.4|1131.3|1130.5|1130.2|1129.4|113
1585693500000|2020-03-31 22:25:00|1131.3|1130.5|1131.4|1130.6|1131.7|1130.9|1129.8|1129|283
1585693800000|2020-03-31 22:30:00|1130.7|1129.9|1128.2|1127.4|1131.1|1130.3|1127.8|1127|304
1585694100000|2020-03-31 22:35:00|1128.3|1127.5|1129.4|1128.6|1129.6|1128.8|1126.7|1125.9|194
1585694400000|2020-03-31 22:40:00|1129|1128.2|1129.1|1128.3|1129.7|1128.9|1128.1|1127.3|97
1585694700000|2020-03-31 22:45:00|1129.2|1128.4|1130.7|1129.9|1130.9|1130.1|1129.2|1128.4|122
1585695000000|2020-03-31 22:50:00|1130.8|1130|1129.8|1129|1130.9|1130.1|1129.6|1128.8|69
1585695300000|2020-03-31 22:55:00|1129.9|1129.1|1130.7|1129.9|1130.7|1129.9|1129.8|1129|42
1585695600000|2020-03-31 23:00:00|1130.8|1130|1131.4|1130.6|1131.9|1131.1|1130.7|1129.9|223
1585695900000|2020-03-31 23:05:00|1131.2|1130.4|1129.3|1128.5|1131.2|1130.4|1129.3|1128.5|150
1585696200000|2020-03-31 23:10:00|1129.4|1128.6|1127.5|1126.7|1129.6|1128.8|1127.2|1126.4|177
1585696500000|2020-03-31 23:15:00|1127.3|1126.5|1126.6|1125.8|1128.6|1127.8|1126.1|1125.3|190
1585696800000|2020-03-31 23:20:00|1126.7|1125.9|1125.6|1124.8|1126.7|1125.9|1125.1|1124.3|144
1585697100000|2020-03-31 23:25:00|1125.5|1124.7|1125.8|1125|1126.2|1125.4|1125.1|1124.3|120
1585697400000|2020-03-31 23:30:00|1125.7|1124.9|1124.6|1123.8|1126.3|1125.5|1124.6|1123.8|220
1585697700000|2020-03-31 23:35:00|1124.5|1123.7|1125.3|1124.5|1125.4|1124.6|1124.2|1123.4|161
1585698000000|2020-03-31 23:40:00|1125.2|1124.4|1124.8|1124|1125.6|1124.8|1124.4|1123.6|151
1585698300000|2020-03-31 23:45:00|1125|1124.2|1126.2|1125.4|1127.2|1126.4|1124.9|1124.1|215
1585698600000|2020-03-31 23:50:00|1125.8|1125|1124.2|1123.4|1126|1125.2|1123.4|1122.6|177
1585698900000|2020-03-31 23:55:00|1124|1123.2|1122.7|1121.9|1124.1|1123.3|1122.2|1121.4|414
1585699200000|2020-04-01 00:00:00|1122.8|1122|1122.1|1121.3|1124.2|1123.4|1121.1|1120.3|208
1585699500000|2020-04-01 00:05:00|1122.2|1121.4|1121.2|1120.4|1122.7|1121.9|1120.9|1120.1|110
1585699800000|2020-04-01 00:10:00|1121.3|1120.5|1120.3|1119.5|1121.5|1120.7|1119.4|1118.6|81
1585700100000|2020-04-01 00:15:00|1120.4|1119.6|1120.8|1120|1123.1|1122.3|1120.1|1119.3|239
1585700400000|2020-04-01 00:20:00|1120.9|1120.1|1122.3|1121.5|1122.3|1121.5|1120.1|1119.3|183
1585700700000|2020-04-01 00:25:00|1122.2|1121.4|1121.8|1121|1122.2|1121.4|1120.6|1119.8|76
1585701000000|2020-04-01 00:30:00|1122.1|1121.3|1123.9|1123.1|1125.5|1124.7|1121.5|1120.7|129
1585701300000|2020-04-01 00:35:00|1124|1123.2|1126|1125.2|1126|1125.2|1122.9|1122.1|101
1585701600000|2020-04-01 00:40:00|1126.1|1125.3|1126|1125.2|1126.9|1126.1|1124.8|1124|84
1585701900000|2020-04-01 00:45:00|1126.1|1125.3|1127.9|1127.1|1128.6|1127.8|1125|1124.2|152
1585702200000|2020-04-01 00:50:00|1128|1127.2|1127.6|1126.8|1128.8|1128|1127|1126.2|74
1585702500000|2020-04-01 00:55:00|1127.7|1126.9|1128.9|1128.1|1129.4|1128.6|1127.7|1126.9|101
1585702800000|2020-04-01 01:00:00|1128.8|1128|1127.2|1126.4|1129|1128.2|1126.8|1126|154
1585703100000|2020-04-01 01:05:00|1127.3|1126.5|1128.2|1127.4|1129|1128.2|1126.7|1125.9|68
1585703400000|2020-04-01 01:10:00|1128.3|1127.5|1125.3|1124.5|1128.3|1127.5|1125.1|1124.3|73
1585703700000|2020-04-01 01:15:00|1125.2|1124.4|1124|1123.2|1125.2|1124.4|1123.2|1122.4|59
1585704000000|2020-04-01 01:20:00|1123.9|1123.1|1124.9|1124.1|1126.2|1125.4|1122.3|1121.5|209
1585704300000|2020-04-01 01:25:00|1125|1124.2|1126.5|1125.7|1127.7|1126.9|1125|1124.2|85
1585704600000|2020-04-01 01:30:00|1126.7|1125.9|1124.1|1123.3|1127|1126.2|1123.1|1122.3|151
1585704900000|2020-04-01 01:35:00|1124.2|1123.4|1123.5|1122.7|1125.6|1124.8|1123.1|1122.3|59
1585705200000|2020-04-01 01:40:00|1123.6|1122.8|1122.6|1121.8|1123.9|1123.1|1122|1121.2|69
1585705500000|2020-04-01 01:45:00|1122.9|1122.1|1124.8|1124|1125.3|1124.5|1122|1121.2|52
1585705800000|2020-04-01 01:50:00|1124.9|1124.1|1126.5|1125.7|1126.8|1126|1124.8|1124|42
1585706100000|2020-04-01 01:55:00|1126.7|1125.9|1126.7|1125.9|1126.7|1125.9|1125.3|1124.5|25
1585706400000|2020-04-01 02:00:00|1126.6|1125.8|1125.8|1125|1127.6|1126.8|1124.5|1123.7|158
1585706700000|2020-04-01 02:05:00|1126|1125.2|1126|1125.2|1126.6|1125.8|1124.6|1123.8|62
1585707000000|2020-04-01 02:10:00|1125.9|1125.1|1126|1125.2|1126.4|1125.6|1125.3|1124.5|22
1585707300000|2020-04-01 02:15:00|1126.1|1125.3|1125.5|1124.7|1127.3|1126.5|1125.5|1124.7|21
1585707600000|2020-04-01 02:20:00|1125.6|1124.8|1124.5|1123.7|1126.8|1126|1124.2|1123.4|9
1585707900000|2020-04-01 02:25:00|1124.7|1123.9|1123.6|1122.8|1125.6|1124.8|1123.4|1122.6|14
1585708200000|2020-04-01 02:30:00|1123.7|1122.9|1122.6|1121.8|1124.7|1123.9|1122.6|1121.8|159
1585708500000|2020-04-01 02:35:00|1122.7|1121.9|1123.3|1122.5|1123.3|1122.5|1122|1121.2|20
1585708800000|2020-04-01 02:40:00|1123.2|1122.4|1124|1123.2|1124.1|1123.3|1122.1|1121.3|13
1585709100000|2020-04-01 02:45:00|1123.7|1122.9|1124.4|1123.6|1124.8|1124|1123.6|1122.8|104
1585709400000|2020-04-01 02:50:00|1124.2|1123.4|1123.4|1122.6|1124.5|1123.7|1123.4|1122.6|13
1585709700000|2020-04-01 02:55:00|1123.5|1122.7|1122.7|1121.9|1124.5|1123.7|1122.7|1121.9|205
1585710000000|2020-04-01 03:00:00|1122.6|1121.8|1121.8|1121|1123|1122.2|1121.2|1120.4|55
1585710300000|2020-04-01 03:05:00|1121.7|1120.9|1122.2|1121.4|1122.4|1121.6|1121.5|1120.7|17
1585710600000|2020-04-01 03:10:00|1122.1|1121.3|1122.6|1121.8|1123.1|1122.3|1121.9|1121.1|16
1585710900000|2020-04-01 03:15:00|1122.7|1121.9|1121.4|1120.6|1123.1|1122.3|1121.4|1120.6|32
1585711200000|2020-04-01 03:20:00|1121.5|1120.7|1120.1|1119.3|1121.5|1120.7|1119.9|1119.1|60
1585711500000|2020-04-01 03:25:00|1120.2|1119.4|1121|1120.2|1121.1|1120.3|1120.2|1119.4|24
1585711800000|2020-04-01 03:30:00|1120.9|1120.1|1121.6|1120.8|1121.9|1121.1|1120.5|1119.7|24
1585712100000|2020-04-01 03:35:00|1121.5|1120.7|1120.5|1119.7|1121.7|1120.9|1120.2|1119.4|41
1585712400000|2020-04-01 03:40:00|1120.8|1120|1120.5|1119.7|1120.8|1120|1120.2|1119.4|42
1585712700000|2020-04-01 03:45:00|1120.3|1119.5|1120.4|1119.6|1120.9|1120.1|1120.1|1119.3|49
1585713000000|2020-04-01 03:50:00|1120.5|1119.7|1119.8|1119|1121.2|1120.4|1119.6|1118.8|79
1585713300000|2020-04-01 03:55:00|1119.5|1118.7|1116.7|1115.9|1119.5|1118.7|1116.5|1115.7|234
1585713600000|2020-04-01 04:00:00|1116.6|1115.8|1116|1115.2|1118|1117.2|1116|1115.2|92
1585713900000|2020-04-01 04:05:00|1115.9|1115.1|1114.9|1114.1|1115.9|1115.1|1114.5|1113.7|150
1585714200000|2020-04-01 04:10:00|1114.8|1114|1114.1|1113.3|1115.7|1114.9|1114.1|1113.3|32
1585714500000|2020-04-01 04:15:00|1114.2|1113.4|1114.5|1113.7|1115.5|1114.7|1114.1|1113.3|46
1585714800000|2020-04-01 04:20:00|1114.4|1113.6|1113.2|1112.4|1114.5|1113.7|1113|1112.2|107
1585715100000|2020-04-01 04:25:00|1113.1|1112.3|1112.8|1112|1113.4|1112.6|1111.7|1110.9|116
1585715400000|2020-04-01 04:30:00|1112.4|1111.6|1113.5|1112.7|1113.6|1112.8|1112.3|1111.5|90
1585715700000|2020-04-01 04:35:00|1113.6|1112.8|1113.1|1112.3|1114.6|1113.8|1113|1112.2|43
1585716000000|2020-04-01 04:40:00|1113|1112.2|1113.9|1113.1|1114|1113.2|1111.7|1110.9|87
1585716300000|2020-04-01 04:45:00|1113.8|1113|1112.6|1111.8|1113.9|1113.1|1111.8|1111|61
1585716600000|2020-04-01 04:50:00|1112.5|1111.7|1113.5|1112.7|1113.5|1112.7|1112.5|1111.7|21
1585716900000|2020-04-01 04:55:00|1113.4|1112.6|1114.7|1113.9|1115.1|1114.3|1113.2|1112.4|85
1585717200000|2020-04-01 05:00:00|1114.8|1114|1114.6|1113.8|1115.5|1114.7|1113.6|1112.8|102
1585717500000|2020-04-01 05:05:00|1114.7|1113.9|1112.3|1111.5|1115.7|1114.9|1112.3|1111.5|121
1585717800000|2020-04-01 05:10:00|1112.2|1111.4|1111.1|1110.3|1113.7|1112.9|1111.1|1110.3|99
1585718100000|2020-04-01 05:15:00|1111|1110.2|1112.3|1111.5|1112.3|1111.5|1110.6|1109.8|83
1585718400000|2020-04-01 05:20:00|1112.2|1111.4|1107.4|1106.6|1112.2|1111.4|1107.3|1106.5|183
1585718700000|2020-04-01 05:25:00|1107.5|1106.7|1106.4|1105.6|1108.4|1107.6|1105.5|1104.7|253
1585719000000|2020-04-01 05:30:00|1106.7|1105.9|1103.6|1102.8|1107.1|1106.3|1103.2|1102.4|197
1585719300000|2020-04-01 05:35:00|1103.5|1102.7|1100.2|1099.4|1104|1103.2|1099.9|1099.1|243
1585719600000|2020-04-01 05:40:00|1100.3|1099.5|1099.1|1098.3|1101.7|1100.9|1097.6|1096.8|238
1585719900000|2020-04-01 05:45:00|1098.9|1098.1|1095.6|1094.8|1102.1|1101.3|1095.5|1094.7|583
1585720200000|2020-04-01 05:50:00|1095.7|1094.9|1097.8|1097|1098.8|1098|1094.5|1093.7|278
1585720500000|2020-04-01 05:55:00|1098|1097.2|1099.1|1098.3|1100.2|1099.4|1097.6|1096.8|214
1585720800000|2020-04-01 06:00:00|1098.9|1098.1|1095.2|1094.4|1100.3|1099.5|1095|1094.2|270
1585721100000|2020-04-01 06:05:00|1095.3|1094.5|1093.4|1092.6|1095.7|1094.9|1090|1089.2|166
1585721400000|2020-04-01 06:10:00|||||||||21
1585721700000|2020-04-01 06:15:00|||||||||20
1585722000000|2020-04-01 06:20:00|1093.5|1092.7|1093.4|1092.6|1093.7|1092.9|1093.4|1092.6|218
1585722300000|2020-04-01 06:25:00|1093.5|1092.7|1094.9|1094.1|1097.2|1096.4|1093.4|1092.6|303
1585722600000|2020-04-01 06:30:00|1094.8|1094|1094.3|1093.5|1095.8|1095|1093.4|1092.6|149
1585722900000|2020-04-01 06:35:00|1094.7|1093.9|1093.8|1093|1097.6|1096.8|1093.4|1092.6|131
1585723200000|2020-04-01 06:40:00|1093.9|1093.1|1095.1|1094.3|1095.4|1094.6|1093.4|1092.6|51
1585723500000|2020-04-01 06:45:00|1095|1094.2|1095.2|1094.4|1097.4|1096.6|1093.8|1093|222
1585723800000|2020-04-01 06:50:00|1095.3|1094.5|1094.5|1093.7|1096.7|1095.9|1093.7|1092.9|125
1585724100000|2020-04-01 06:55:00|1093.7|1092.9|1097.8|1097|1097.8|1097|1093.6|1092.8|245
1585724400000|2020-04-01 07:00:00|1098.2|1097.4|1097.4|1096.6|1099.3|1098.5|1095.6|1094.8|229
1585724700000|2020-04-01 07:05:00|1097.5|1096.7|1100.7|1099.9|1101.1|1100.3|1095.5|1094.7|459
1585725000000|2020-04-01 07:10:00|1101|1100.2|1101|1100.2|1102.1|1101.3|1099.8|1099|374
1585725300000|2020-04-01 07:15:00|1100.7|1099.9|1104.1|1103.3|1104.3|1103.5|1099.7|1098.9|376
1585725600000|2020-04-01 07:20:00|1104.3|1103.5|1097.1|1096.3|1104.6|1103.8|1097.1|1096.3|340
1585725900000|2020-04-01 07:25:00|1097|1096.2|1094.9|1094.1|1097.8|1097|1094.8|1094|474
1585726200000|2020-04-01 07:30:00|1094.6|1093.8|1093.6|1092.8|1095.5|1094.7|1093.6|1092.8|420
1585726500000|2020-04-01 07:35:00|1093.8|1093|1093.7|1092.9|1094.9|1094.1|1093.6|1092.8|192
1585726800000|2020-04-01 07:40:00|1093.6|1092.8|1094|1093.2|1094.4|1093.6|1093.6|1092.8|86
1585727100000|2020-04-01 07:45:00|1093.6|1092.8|1093.6|1092.8|1094|1093.2|1093.6|1092.8|31
1585727400000|2020-04-01 07:50:00|1094.2|1093.4|1093.6|1092.8|1094.9|1094.1|1093.6|1092.8|196
1585727700000|2020-04-01 07:55:00|1093.7|1092.9|1093.6|1092.8|1094|1093.2|1093.6|1092.8|83
1585728000000|2020-04-01 08:00:00|||||||||21
1585728600000|2020-04-01 08:10:00|1093.7|1092.9|1093.7|1092.9|1094.6|1093.8|1093.6|1092.8|267
1585728900000|2020-04-01 08:15:00|1093.6|1092.8|1093.6|1092.8|1094.3|1093.5|1093.6|1092.8|72
1585729200000|2020-04-01 08:20:00|1093.7|1092.9|1093.7|1092.9|1093.7|1092.9|1093.7|1092.9|14
1585729500000|2020-04-01 08:25:00|1093.6|1092.8|1093.6|1092.8|1093.6|1092.8|1093.6|1092.8|13
1585729800000|2020-04-01 08:30:00|||||||||1
1585730400000|2020-04-01 08:40:00|||||||||1
1585730700000|2020-04-01 08:45:00|||||||||2
1585731000000|2020-04-01 08:50:00|||||||||1
1585731300000|2020-04-01 08:55:00|||||||||9
1585731600000|2020-04-01 09:00:00|1093.7|1092.9|1094.4|1093.6|1094.7|1093.9|1093.6|1092.8|244
1585731900000|2020-04-01 09:05:00|1094|1093.2|1095|1094.2|1095.9|1095.1|1093.7|1092.9|207
1585732200000|2020-04-01 09:10:00|1095.1|1094.3|1095.6|1094.8|1096.9|1096.1|1094.7|1093.9|260
1585732500000|2020-04-01 09:15:00|1095.9|1095.1|1093.6|1092.8|1096.1|1095.3|1093.6|1092.8|251
1585732800000|2020-04-01 09:20:00|1094.2|1093.4|1095.4|1094.6|1095.4|1094.6|1093.6|1092.8|128
1585733100000|2020-04-01 09:25:00|1095.3|1094.5|1095.5|1094.7|1095.7|1094.9|1094.5|1093.7|50
1585733400000|2020-04-01 09:30:00|1095.8|1095|1095|1094.2|1096|1095.2|1093.8|1093|153
1585733700000|2020-04-01 09:35:00|1095.2|1094.4|1093.7|1092.9|1095.6|1094.8|1093.7|1092.9|55
1585734000000|2020-04-01 09:40:00|1093.6|1092.8|1096|1095.2|1097.4|1096.6|1093.6|1092.8|130
1585734300000|2020-04-01 09:45:00|1096.1|1095.3|1096.3|1095.5|1096.6|1095.8|1094.2|1093.4|101
1585734600000|2020-04-01 09:50:00|1096|1095.2|1098.9|1098.1|1099.2|1098.4|1095.9|1095.1|169
1585734900000|2020-04-01 09:55:00|1099.1|1098.3|1097|1096.2|1099.1|1098.3|1097|1096.2|42
1585735200000|2020-04-01 10:00:00|1097.2|1096.4|1099.3|1098.5|1099.6|1098.8|1097.2|1096.4|57
1585735500000|2020-04-01 10:05:00|1099.5|1098.7|1097.5|1096.7|1100.1|1099.3|1097.5|1096.7|70
1585735800000|2020-04-01 10:10:00|1096.7|1095.9|1094.6|1093.8|1097.1|1096.3|1094.4|1093.6|47
1585736100000|2020-04-01 10:15:00|1094.3|1093.5|1095.1|1094.3|1095.7|1094.9|1094.1|1093.3|78
1585736400000|2020-04-01 10:20:00|1094.7|1093.9|1093.6|1092.8|1094.7|1093.9|1093.6|1092.8|101
1585736700000|2020-04-01 10:25:00|1093.7|1092.9|1094.1|1093.3|1094.1|1093.3|1093.7|1092.9|52
1585737000000|2020-04-01 10:30:00|1094.5|1093.7|1095|1094.2|1095|1094.2|1093.9|1093.1|34
1585737300000|2020-04-01 10:35:00|1095.2|1094.4|1095|1094.2|1095.4|1094.6|1094.6|1093.8|33
1585737600000|2020-04-01 10:40:00|1094.6|1093.8|1093.6|1092.8|1094.7|1093.9|1093.6|1092.8|69
1585737900000|2020-04-01 10:45:00|1094.1|1093.3|1093.7|1092.9|1094.1|1093.3|1093.6|1092.8|15
1585738200000|2020-04-01 10:50:00|1093.6|1092.8|1093.6|1092.8|1094.3|1093.5|1093.6|1092.8|56
1585738500000|2020-04-01 10:55:00|1093.7|1092.9|1093.7|1092.9|1093.7|1092.9|1093.7|1092.9|12
1585738800000|2020-04-01 11:00:00|1093.6|1092.8|1093.6|1092.8|1094.9|1094.1|1093.6|1092.8|71
1585739100000|2020-04-01 11:05:00|||||||||21
1585739400000|2020-04-01 11:10:00|||||||||4
1585739700000|2020-04-01 11:15:00|||||||||4
1585740000000|2020-04-01 11:20:00|||||||||23
1585740300000|2020-04-01 11:25:00|||||||||10
1585740600000|2020-04-01 11:30:00|1094.1|1093.3|1095.2|1094.4|1095.5|1094.7|1093.7|1092.9|130
1585740900000|2020-04-01 11:35:00|1095.3|1094.5|1096.3|1095.5|1096.3|1095.5|1094.5|1093.7|103
1585741200000|2020-04-01 11:40:00|1095.9|1095.1|1094.5|1093.7|1095.9|1095.1|1094.4|1093.6|107
1585741500000|2020-04-01 11:45:00|1094.3|1093.5|1093.6|1092.8|1094.4|1093.6|1093.6|1092.8|76
1585741800000|2020-04-01 11:50:00|||||||||17
1585742100000|2020-04-01 11:55:00|||||||||10
1585742400000|2020-04-01 12:00:00|||||||||13
1585743000000|2020-04-01 12:10:00|||||||||4
1585743300000|2020-04-01 12:15:00|1093.7|1092.9|1094.4|1093.6|1094.4|1093.6|1093.6|1092.8|321
1585743600000|2020-04-01 12:20:00|1094.6|1093.8|1093.6|1092.8|1095.7|1094.9|1093.6|1092.8|210
1585743900000|2020-04-01 12:25:00|1093.7|1092.9|1093.6|1092.8|1093.7|1092.9|1093.6|1092.8|51
1585744200000|2020-04-01 12:30:00|1093.7|1092.9|1093.9|1093.1|1094.2|1093.4|1093.6|1092.8|107
1585744500000|2020-04-01 12:35:00|1093.6|1092.8|1093.6|1092.8|1094.9|1094.1|1093.6|1092.8|72
1585744800000|2020-04-01 12:40:00|1093.9|1093.1|1095.7|1094.9|1095.9|1095.1|1093.9|1093.1|134
1585745100000|2020-04-01 12:45:00|1095.8|1095|1094.2|1093.4|1097.9|1097.1|1094|1093.2|296
1585745400000|2020-04-01 12:50:00|1094.3|1093.5|1093.6|1092.8|1094.7|1093.9|1093.6|1092.8|201
1585745700000|2020-04-01 12:55:00|1093.7|1092.9|1094.2|1093.4|1094.9|1094.1|1093.6|1092.8|169
1585746000000|2020-04-01 13:00:00|1094.5|1093.7|1093.9|1093.1|1094.5|1093.7|1093.6|1092.8|155
1585746300000|2020-04-01 13:05:00|1094.2|1093.4|1097.4|1096.6|1098.1|1097.3|1094.1|1093.3|185
1585746600000|2020-04-01 13:10:00|1097.3|1096.5|1095.9|1095.1|1097.5|1096.7|1095.3|1094.5|97
1585746900000|2020-04-01 13:15:00|1096|1095.2|1093.4|1092.6|1097.4|1096.6|1093.4|1092.6|317
1585747200000|2020-04-01 13:20:00|1093.6|1092.8|1093.4|1092.6|1093.6|1092.8|1093.4|1092.6|112
1585747500000|2020-04-01 13:25:00|1093.1|1092.3|1091.8|1091|1093.1|1092.3|1091.8|1091|0
1585747800000|2020-04-01 13:30:00|1091.7|1090.9|1092.2|1091.4|1102.7|1101.9|1090.6|1089.8|6757
1585748100000|2020-04-01 13:35:00|1092.1|1091.3|1091.9|1091.1|1102.1|1101.3|1088.6|1087.8|4779
1585748400000|2020-04-01 13:40:00|1092|1091.2|1096.3|1095.5|1100.6|1099.8|1091.2|1090.4|2436
1585748700000|2020-04-01 13:45:00|1096.2|1095.4|1093.9|1093.1|1097|1096.2|1089.5|1088.7|1944
1585749000000|2020-04-01 13:50:00|1093.8|1093|1103.2|1102.4|1105.4|1104.6|1093.2|1092.4|3748
1585749300000|2020-04-01 13:55:00|1103.1|1102.3|1094.2|1093.4|1103.1|1102.3|1093.4|1092.6|2289
1585749600000|2020-04-01 14:00:00|1094.8|1094|1093.5|1092.7|1098.8|1098|1092.5|1091.7|2491
1585749900000|2020-04-01 14:05:00|1093.4|1092.6|1099.7|1098.9|1102.6|1101.8|1092.1|1091.3|2008
1585750200000|2020-04-01 14:10:00|1099.8|1099|1103.4|1102.6|1104|1103.2|1099.7|1098.9|2348
1585750500000|2020-04-01 14:15:00|1103.3|1102.5|1105|1104.2|1107.9|1107.1|1103.2|1102.4|2855
1585750800000|2020-04-01 14:20:00|1104.8|1104|1104.5|1103.7|1109.8|1109|1104.1|1103.3|2112
1585751100000|2020-04-01 14:25:00|1104.4|1103.6|1103.5|1102.7|1106.8|1106|1102.9|1102.1|1264
1585751400000|2020-04-01 14:30:00|1103.7|1102.9|1111|1110.2|1111.6|1110.8|1102|1101.2|2505
1585751700000|2020-04-01 14:35:00|1111.1|1110.3|1106.6|1105.8|1111.1|1110.3|1106.1|1105.3|1814
1585752000000|2020-04-01 14:40:00|1106.4|1105.6|1105.8|1105|1108.3|1107.5|1104|1103.2|1378
1585752300000|2020-04-01 14:45:00|1106|1105.2|1109.6|1108.8|1110.4|1109.6|1105.5|1104.7|1439
1585752600000|2020-04-01 14:50:00|1109.7|1108.9|1103.5|1102.7|1109.8|1109|1102.4|1101.6|2523
1585752900000|2020-04-01 14:55:00|1103.4|1102.6|1105.6|1104.8|1105.7|1104.9|1100.6|1099.8|1960
1585753200000|2020-04-01 15:00:00|1105.5|1104.7|1107.3|1106.5|1107.5|1106.7|1102.6|1101.8|1398
1585753500000|2020-04-01 15:05:00|1107.4|1106.6|1107.9|1107.1|1108.3|1107.5|1105|1104.2|995
1585753800000|2020-04-01 15:10:00|1108|1107.2|1106.6|1105.8|1110.8|1110|1105.6|1104.8|1684
1585754100000|2020-04-01 15:15:00|1106.7|1105.9|1105.4|1104.6|1107.8|1107|1104|1103.2|1575
1585754400000|2020-04-01 15:20:00|1105.5|1104.7|1099.9|1099.1|1107.2|1106.4|1099.5|1098.7|1208
1585754700000|2020-04-01 15:25:00|1099|1098.2|1097|1096.2|1102.4|1101.6|1096|1095.2|1907
1585755000000|2020-04-01 15:30:00|1097.2|1096.4|1099.2|1098.4|1100.3|1099.5|1096.1|1095.3|1617
1585755300000|2020-04-01 15:35:00|1099.1|1098.3|1097.3|1096.5|1101.7|1100.9|1097.1|1096.3|1536
1585755600000|2020-04-01 15:40:00|1097.1|1096.3|1098.1|1097.3|1098.5|1097.7|1094|1093.2|1610
1585755900000|2020-04-01 15:45:00|1098.3|1097.5|1096.6|1095.8|1099.9|1099.1|1095.4|1094.6|1363
1585756200000|2020-04-01 15:50:00|1096.7|1095.9|1097.3|1096.5|1098.9|1098.1|1095.4|1094.6|1289
1585756500000|2020-04-01 15:55:00|1097.4|1096.6|1095.1|1094.3|1099.3|1098.5|1094.8|1094|1383
1585756800000|2020-04-01 16:00:00|1095|1094.2|1089.1|1088.3|1095.2|1094.4|1088.9|1088.1|1294
1585757100000|2020-04-01 16:05:00|1089|1088.2|1087.1|1086.3|1091.6|1090.8|1086.9|1086.1|1559
1585757400000|2020-04-01 16:10:00|1087.3|1086.5|1089.6|1088.8|1089.8|1089|1086.6|1085.8|1605
1585757700000|2020-04-01 16:15:00|1089.7|1088.9|1087|1086.2|1090.6|1089.8|1087|1086.2|1313
1585758000000|2020-04-01 16:20:00|1086.9|1086.1|1083.3|1082.5|1087|1086.2|1083.3|1082.5|1541
1585758300000|2020-04-01 16:25:00|1083.4|1082.6|1078.9|1078.1|1084.6|1083.8|1078.4|1077.6|1809
1585758600000|2020-04-01 16:30:00|1079|1078.2|1083.7|1082.9|1084.4|1083.6|1078.8|1078|1976
1585758900000|2020-04-01 16:35:00|1083.8|1083|1076.5|1075.7|1083.9|1083.1|1075|1074.2|1098
1585759200000|2020-04-01 16:40:00|1076.4|1075.6|1076.4|1075.6|1078.3|1077.5|1075.2|1074.4|1454
1585759500000|2020-04-01 16:45:00|1076.5|1075.7|1072.8|1072|1079.7|1078.9|1072.5|1071.7|2220
1585759800000|2020-04-01 16:50:00|1072.7|1071.9|1077.1|1076.3|1077.9|1077.1|1072.7|1071.9|1294
1585760100000|2020-04-01 16:55:00|1076.9|1076.1|1076.6|1075.8|1079|1078.2|1075.5|1074.7|1339
1585760400000|2020-04-01 17:00:00|1076.4|1075.6|1078.5|1077.7|1079.2|1078.4|1074|1073.2|1541
1585760700000|2020-04-01 17:05:00|1078.4|1077.6|1075.3|1074.5|1078.9|1078.1|1074.6|1073.8|1524
1585761000000|2020-04-01 17:10:00|1075.4|1074.6|1075.3|1074.5|1077.5|1076.7|1074.2|1073.4|717
1585761300000|2020-04-01 17:15:00|1075.4|1074.6|1076.9|1076.1|1077.7|1076.9|1074.1|1073.3|1342
1585761600000|2020-04-01 17:20:00|1076.8|1076|1081.6|1080.8|1081.6|1080.8|1075.5|1074.7|1198
1585761900000|2020-04-01 17:25:00|1081.5|1080.7|1079.9|1079.1|1082.4|1081.6|1076.4|1075.6|1447
1585762200000|2020-04-01 17:30:00|1079.7|1078.9|1076.7|1075.9|1080.3|1079.5|1076.2|1075.4|1152
1585762500000|2020-04-01 17:35:00|1076.6|1075.8|1077.9|1077.1|1077.9|1077.1|1075.6|1074.8|702
1585762800000|2020-04-01 17:40:00|1078|1077.2|1081.8|1081|1082.1|1081.3|1077.2|1076.4|746
1585763100000|2020-04-01 17:45:00|1081.7|1080.9|1081.2|1080.4|1082.7|1081.9|1078|1077.2|853
1585763400000|2020-04-01 17:50:00|1081|1080.2|1085.4|1084.6|1086.4|1085.6|1079.2|1078.4|1463
1585763700000|2020-04-01 17:55:00|1085.6|1084.8|1085.6|1084.8|1087.5|1086.7|1085.6|1084.8|1519
1585764000000|2020-04-01 18:00:00|1085.5|1084.7|1084.6|1083.8|1087.6|1086.8|1082.9|1082.1|1471
1585764300000|2020-04-01 18:05:00|1084.9|1084.1|1083.9|1083.1|1086.9|1086.1|1083.8|1083|1372
1585764600000|2020-04-01 18:10:00|1084.1|1083.3|1082.2|1081.4|1084.8|1084|1081.1|1080.3|1041
1585764900000|2020-04-01 18:15:00|1082.3|1081.5|1079.2|1078.4|1082.6|1081.8|1078.4|1077.6|1642
1585765200000|2020-04-01 18:20:00|1079.1|1078.3|1076.3|1075.5|1080|1079.2|1075.8|1075|3141
1585765500000|2020-04-01 18:25:00|1076.4|1075.6|1076.1|1075.3|1078.7|1077.9|1075.9|1075.1|1412
1585765800000|2020-04-01 18:30:00|1076.2|1075.4|1073.3|1072.5|1076.2|1075.4|1072.6|1071.8|1293
1585766100000|2020-04-01 18:35:00|1073.2|1072.4|1078.4|1077.6|1079.1|1078.3|1072.6|1071.8|1370
1585766400000|2020-04-01 18:40:00|1078.3|1077.5|1078.2|1077.4|1079.3|1078.5|1075.5|1074.7|1409
1585766700000|2020-04-01 18:45:00|1078.4|1077.6|1080.4|1079.6|1082.1|1081.3|1078.4|1077.6|1215
1585767000000|2020-04-01 18:50:00|1080.3|1079.5|1078.5|1077.7|1081|1080.2|1077.2|1076.4|1068
1585767300000|2020-04-01 18:55:00|1078.7|1077.9|1076.1|1075.3|1079.3|1078.5|1076|1075.2|1135
1585767600000|2020-04-01 19:00:00|1076|1075.2|1076.9|1076.1|1081.2|1080.4|1076|1075.2|1663
1585767900000|2020-04-01 19:05:00|1076.8|1076|1074.5|1073.7|1078.3|1077.5|1073.5|1072.7|911
1585768200000|2020-04-01 19:10:00|1074.4|1073.6|1072.9|1072.1|1075.3|1074.5|1072.7|1071.9|976
1585768500000|2020-04-01 19:15:00|1072.8|1072|1075.2|1074.4|1075.5|1074.7|1072.5|1071.7|1062
1585768800000|2020-04-01 19:20:00|1075.1|1074.3|1070.7|1069.9|1075.3|1074.5|1070.7|1069.9|597
1585769100000|2020-04-01 19:25:00|1070.8|1070|1068.9|1068.1|1071|1070.2|1068.5|1067.7|1391
1585769400000|2020-04-01 19:30:00|1069|1068.2|1068.3|1067.5|1070.1|1069.3|1067.4|1066.6|1540
1585769700000|2020-04-01 19:35:00|1068.4|1067.6|1065|1064.2|1069.7|1068.9|1064.3|1063.5|1518
1585770000000|2020-04-01 19:40:00|1064.9|1064.1|1066.1|1065.3|1068.5|1067.7|1064.3|1063.5|2001
1585770300000|2020-04-01 19:45:00|1066.2|1065.4|1073.7|1072.9|1075.7|1074.9|1066.2|1065.4|3437
1585770600000|2020-04-01 19:50:00|1073|1072.2|1070.9|1070.1|1073.6|1072.8|1067.5|1066.7|4811
1585770900000|2020-04-01 19:55:00|1070.8|1070|1075.5|1074.7|1076.2|1075.4|1068.1|1067.3|21720
1585771200000|2020-04-01 20:00:00|1075.3|1074.5|1072.7|1071.9|1075.3|1074.5|1071.1|1070.3|4720
1585771500000|2020-04-01 20:05:00|1072.6|1071.8|1071.7|1070.9|1073.7|1072.9|1071.3|1070.5|1519
1585771800000|2020-04-01 20:10:00|1071.6|1070.8|1072.6|1071.3|1073.9|1073.1|1071.4|1070.6|1517
1585772100000|2020-04-01 20:15:00|1072.5|1071.2|1072.1|1070.8|1072.7|1071.4|1072|1070.7|0
1585772400000|2020-04-01 20:20:00|1072.2|1070.9|1072.2|1070.9|1072.3|1071|1072.1|1070.8|0
1585772700000|2020-04-01 20:25:00|1072.1|1070.8|1072.6|1071.3|1072.7|1071.4|1071.9|1070.6|0
1585773000000|2020-04-01 20:30:00|1071.8|1071|1072.2|1071.4|1073.7|1072.9|1071.8|1071|216
1585773300000|2020-04-01 20:35:00|1072.1|1071.3|1074.7|1073.9|1074.8|1074|1071.8|1071|230
1585773600000|2020-04-01 20:40:00|1074.8|1074|1073|1072.2|1075.3|1074.5|1072.1|1071.3|201
1585773900000|2020-04-01 20:45:00|1073.1|1072.3|1073.5|1072.7|1073.9|1073.1|1072.9|1072.1|70
1585774200000|2020-04-01 20:50:00|1073.6|1072.8|1073|1072.2|1074.2|1073.4|1072.8|1072|36
1585774500000|2020-04-01 20:55:00|1073.1|1072.3|1075.7|1074.4|1076.1|1075.3|1073.1|1072.3|256
1585774800000|2020-04-01 21:00:00|1075.6|1074.3|1075.2|1073.9|1075.8|1074.5|1075.2|1073.9|0
1585775100000|2020-04-01 21:05:00|1075.3|1074|1075.2|1073.9|1075.3|1074|1075|1073.7|0
1585775400000|2020-04-01 21:10:00|1075.3|1074|1075.3|1074|1075.3|1074|1075.2|1073.9|0
1585775700000|2020-04-01 21:15:00|1075.2|1073.9|1075.4|1074.1|1075.5|1074.2|1075.2|1073.9|0
1585776000000|2020-04-01 21:20:00|1075.3|1074|1075.4|1074.1|1075.6|1074.3|1075.3|1074|0
1585776300000|2020-04-01 21:25:00|1075.3|1074|1075.1|1073.8|1075.4|1074.1|1075|1073.7|0
1585776600000|2020-04-01 21:30:00|1075.2|1073.9|1075.3|1074|1075.4|1074.1|1075.2|1073.9|0
1585776900000|2020-04-01 21:35:00|1075.4|1074.1|1074.6|1073.3|1075.4|1074.1|1074.6|1073.3|0
1585777200000|2020-04-01 21:40:00|1074.5|1073.2|1074.9|1073.6|1075.1|1073.8|1074.4|1073.1|0
1585777500000|2020-04-01 21:45:00|1075|1073.7|1075|1073.7|1075.2|1073.9|1075|1073.7|0
1585777800000|2020-04-01 21:50:00|1075.1|1073.8|1075.2|1073.9|1075.4|1074.1|1075.1|1073.8|0
1585778100000|2020-04-01 21:55:00|1075.3|1074|1075.4|1074.1|1075.5|1074.2|1074.8|1073.5|0
1585778400000|2020-04-01 22:00:00|1075.8|1075|1076.8|1076|1078.3|1077.5|1075.4|1074.6|247
1585778700000|2020-04-01 22:05:00|1077|1076.2|1078.2|1077.4|1078.2|1077.4|1075.6|1074.8|103
1585779000000|2020-04-01 22:10:00|1078.7|1077.9|1078.4|1077.6|1079|1078.2|1078|1077.2|49
1585779300000|2020-04-01 22:15:00|1078.5|1077.7|1079.6|1078.8|1079.7|1078.9|1078.5|1077.7|42
1585779600000|2020-04-01 22:20:00|1079.5|1078.7|1079.6|1078.8|1081.2|1080.4|1079.1|1078.3|139
1585779900000|2020-04-01 22:25:00|1079.5|1078.7|1075.6|1074.8|1079.8|1079|1075.6|1074.8|210
1585780200000|2020-04-01 22:30:00|1075.7|1074.9|1075.9|1075.1|1076.6|1075.8|1075.4|1074.6|110
1585780500000|2020-04-01 22:35:00|1076|1075.2|1076.9|1076.1|1076.9|1076.1|1075.5|1074.7|99
1585780800000|2020-04-01 22:40:00|1076.8|1076|1076.5|1075.7|1077.2|1076.4|1076.2|1075.4|55
1585781100000|2020-04-01 22:45:00|1076.6|1075.8|1077.1|1076.3|1077.3|1076.5|1076.5|1075.7|52
1585781400000|2020-04-01 22:50:00|1077|1076.2|1076.6|1075.8|1077.8|1077|1076.5|1075.7|30
1585781700000|2020-04-01 22:55:00|1076.7|1075.9|1074.7|1073.9|1077|1076.2|1074.2|1073.4|77
1585782000000|2020-04-01 23:00:00|1074.6|1073.8|1074.7|1073.9|1075.4|1074.6|1074.5|1073.7|41
1585782300000|2020-04-01 23:05:00|1074.8|1074|1073.1|1072.3|1075.1|1074.3|1073.1|1072.3|46
1585782600000|2020-04-01 23:10:00|1073|1072.2|1075.2|1074.4|1075.2|1074.4|1073|1072.2|57
1585782900000|2020-04-01 23:15:00|1075|1074.2|1076.2|1075.4|1076.6|1075.8|1075|1074.2|33
1585783200000|2020-04-01 23:20:00|1076.3|1075.5|1075.6|1074.8|1077|1076.2|1074.9|1074.1|39
1585783500000|2020-04-01 23:25:00|1075.7|1074.9|1077.1|1076.3|1077.8|1077|1075.5|1074.7|26
1585783800000|2020-04-01 23:30:00|1077.4|1076.6|1077|1076.2|1078|1077.2|1075.7|1074.9|68
1585784100000|2020-04-01 23:35:00|1076.9|1076.1|1077.4|1076.6|1077.9|1077.1|1076.9|1076.1|45
1585784400000|2020-04-01 23:40:00|1077.5|1076.7|1078.3|1077.5|1078.5|1077.7|1077.3|1076.5|49
1585784700000|2020-04-01 23:45:00|1078.5|1077.7|1078.4|1077.6|1079.6|1078.8|1078.4|1077.6|54
1585785000000|2020-04-01 23:50:00|1078.6|1077.8|1079.8|1079|1080.6|1079.8|1078|1077.2|117
1585785300000|2020-04-01 23:55:00|1079.6|1078.8|1080.2|1079.4|1080.2|1079.4|1078.6|1077.8|50
1585785600000|2020-04-02 00:00:00|1080.1|1079.3|1081.5|1080.7|1082.5|1081.7|1079.9|1079.1|157
1585785900000|2020-04-02 00:05:00|1081.4|1080.6|1078.8|1078|1081.5|1080.7|1078.6|1077.8|142
1585786200000|2020-04-02 00:10:00|1079|1078.2|1079.9|1079.1|1080.8|1080|1077.8|1077|49
1585786500000|2020-04-02 00:15:00|1080|1079.2|1079.9|1079.1|1081|1080.2|1079.2|1078.4|50
1585786800000|2020-04-02 00:20:00|1080.1|1079.3|1081.5|1080.7|1081.5|1080.7|1078.5|1077.7|44
1585787100000|2020-04-02 00:25:00|1081.3|1080.5|1079.5|1078.7|1081.5|1080.7|1079|1078.2|64
1585787400000|2020-04-02 00:30:00|1079.4|1078.6|1079.9|1079.1|1080|1079.2|1077.7|1076.9|95
1585787700000|2020-04-02 00:35:00|1079.8|1079|1079.7|1078.9|1080.9|1080.1|1078.9|1078.1|53
1585788000000|2020-04-02 00:40:00|1079.8|1079|1078.8|1078|1080.4|1079.6|1078.4|1077.6|57
1585788300000|2020-04-02 00:45:00|1079|1078.2|1079.6|1078.8|1080.1|1079.3|1078.4|1077.6|58
1585788600000|2020-04-02 00:50:00|1079.7|1078.9|1081.7|1080.9|1081.9|1081.1|1079.1|1078.3|80
1585788900000|2020-04-02 00:55:00|1081.8|1081|1080.3|1079.5|1082|1081.2|1079.6|1078.8|67
1585789200000|2020-04-02 01:00:00|1080.4|1079.6|1079.2|1078.4|1080.4|1079.6|1078.3|1077.5|51
1585789500000|2020-04-02 01:05:00|1079.3|1078.5|1075.6|1074.8|1079.8|1079|1074.9|1074.1|42
1585789800000|2020-04-02 01:10:00|1075.5|1074.7|1077.5|1076.7|1078.3|1077.5|1074.5|1073.7|221
1585790100000|2020-04-02 01:15:00|1077.4|1076.6|1079.4|1078.6|1079.4|1078.6|1075.9|1075.1|46
1585790400000|2020-04-02 01:20:00|1079.5|1078.7|1080.1|1079.3|1080.8|1080|1078.3|1077.5|38
1585790700000|2020-04-02 01:25:00|1080.2|1079.4|1079.2|1078.4|1080.5|1079.7|1077.9|1077.1|27
1585791000000|2020-04-02 01:30:00|1079.3|1078.5|1081.9|1081.1|1082.2|1081.4|1079.3|1078.5|33
1585791300000|2020-04-02 01:35:00|1082|1081.2|1081.2|1080.4|1082.3|1081.5|1080.6|1079.8|49
1585791600000|2020-04-02 01:40:00|1081.1|1080.3|1080.3|1079.5|1081.1|1080.3|1078.7|1077.9|25
1585791900000|2020-04-02 01:45:00|1080.2|1079.4|1080.8|1080|1081.7|1080.9|1080.1|1079.3|20
1585792200000|2020-04-02 01:50:00|1080.9|1080.1|1081.7|1080.9|1082.6|1081.8|1080.8|1080|11
1585792500000|2020-04-02 01:55:00|1081.6|1080.8|1079.5|1078.7|1082.4|1081.6|1079.3|1078.5|5
1585792800000|2020-04-02 02:00:00|1079.6|1078.8|1083.2|1082.4|1083.3|1082.5|1079.6|1078.8|22
1585793100000|2020-04-02 02:05:00|1083.1|1082.3|1084.7|1083.9|1085.4|1084.6|1083.1|1082.3|59
1585793400000|2020-04-02 02:10:00|1084.8|1084|1085.5|1084.7|1086|1085.2|1083.9|1083.1|13
1585793700000|2020-04-02 02:15:00|1085.6|1084.8|1085.1|1084.3|1086.5|1085.7|1084.5|1083.7|19
1585794000000|2020-04-02 02:20:00|1085.2|1084.4|1085.1|1084.3|1086.3|1085.5|1084.7|1083.9|47
1585794300000|2020-04-02 02:25:00|1085.2|1084.4|1084.8|1084|1085.2|1084.4|1084.4|1083.6|26
1585794600000|2020-04-02 02:30:00|1084.7|1083.9|1083.9|1083.1|1085.3|1084.5|1083.8|1083|44
1585794900000|2020-04-02 02:35:00|1084|1083.2|1084.7|1083.9|1085|1084.2|1083.9|1083.1|27
1585795200000|2020-04-02 02:40:00|1084.8|1084|1086|1085.2|1086.5|1085.7|1084.7|1083.9|8
1585795500000|2020-04-02 02:45:00|1086.1|1085.3|1086|1085.2|1086.6|1085.8|1086|1085.2|9
1585795800000|2020-04-02 02:50:00|1086.1|1085.3|1088.5|1087.7|1089|1088.2|1085.9|1085.1|65
1585796100000|2020-04-02 02:55:00|1088.4|1087.6|1087.9|1087.1|1088.4|1087.6|1087.5|1086.7|39
1585796400000|2020-04-02 03:00:00|1088|1087.2|1088.7|1087.9|1089.1|1088.3|1088|1087.2|18
1585796700000|2020-04-02 03:05:00|1088.6|1087.8|1087.9|1087.1|1088.6|1087.8|1087.6|1086.8|4
1585797000000|2020-04-02 03:10:00|1088|1087.2|1087|1086.2|1088.6|1087.8|1086.7|1085.9|7
1585797300000|2020-04-02 03:15:00|1087.1|1086.3|1089.6|1088.8|1089.6|1088.8|1087.1|1086.3|24
1585797600000|2020-04-02 03:20:00|1089.8|1089|1089.4|1088.6|1090|1089.2|1089.1|1088.3|17
1585797900000|2020-04-02 03:25:00|1089.3|1088.5|1088.5|1087.7|1089.4|1088.6|1087.9|1087.1|7
1585798200000|2020-04-02 03:30:00|1088.6|1087.8|1090.3|1089.5|1090.5|1089.7|1088.5|1087.7|28
1585798500000|2020-04-02 03:35:00|1090.2|1089.4|1089.9|1089.1|1090.2|1089.4|1089.2|1088.4|12
1585798800000|2020-04-02 03:40:00|1090|1089.2|1090.1|1089.3|1090.3|1089.5|1088.9|1088.1|19
1585799100000|2020-04-02 03:45:00|1089.9|1089.1|1089.4|1088.6|1091|1090.2|1089.4|1088.6|21
1585799400000|2020-04-02 03:50:00|1089.5|1088.7|1087.8|1087|1089.5|1088.7|1087.6|1086.8|22
1585799700000|2020-04-02 03:55:00|1087.9|1087.1|1086.7|1085.9|1088.2|1087.4|1086.3|1085.5|14
1585800000000|2020-04-02 04:00:00|1087|1086.2|1087.6|1086.8|1088.4|1087.6|1086.9|1086.1|39
1585800300000|2020-04-02 04:05:00|1087.5|1086.7|1085.7|1084.9|1087.6|1086.8|1085.2|1084.4|6
1585800600000|2020-04-02 04:10:00|1085.8|1085|1085.5|1084.7|1086.2|1085.4|1084.5|1083.7|28
1585800900000|2020-04-02 04:15:00|1085.6|1084.8|1085.8|1085|1086.6|1085.8|1085.3|1084.5|7
1585801200000|2020-04-02 04:20:00|1085.7|1084.9|1087|1086.2|1087|1086.2|1085.3|1084.5|3
1585801500000|2020-04-02 04:25:00|1087.1|1086.3|1084.1|1083.3|1087.1|1086.3|1083.8|1083|13
1585801800000|2020-04-02 04:30:00|1084.2|1083.4|1084|1083.2|1084.6|1083.8|1083.1|1082.3|32
1585802100000|2020-04-02 04:35:00|1084.1|1083.3|1084.7|1083.9|1085.9|1085.1|1083.8|1083|17
1585802400000|2020-04-02 04:40:00|1084.6|1083.8|1086.6|1085.8|1086.8|1086|1084.5|1083.7|32
1585802700000|2020-04-02 04:45:00|1086.4|1085.6|1088.4|1087.6|1089|1088.2|1086.2|1085.4|25
1585803000000|2020-04-02 04:50:00|1088.3|1087.5|1088|1087.2|1088.5|1087.7|1087.6|1086.8|10
1585803300000|2020-04-02 04:55:00|1088.1|1087.3|1084.3|1083.5|1088.2|1087.4|1083.1|1082.3|80
1585803600000|2020-04-02 05:00:00|1084.4|1083.6|1082.5|1081.7|1085.3|1084.5|1082.2|1081.4|30
1585803900000|2020-04-02 05:05:00|1082.6|1081.8|1081.7|1080.9|1082.7|1081.9|1080|1079.2|94
1585804200000|2020-04-02 05:10:00|1081.6|1080.8|1078.4|1077.6|1081.6|1080.8|1078.2|1077.4|64
1585804500000|2020-04-02 05:15:00|1078.6|1077.8|1079.9|1079.1|1080.5|1079.7|1078.6|1077.8|16
1585804800000|2020-04-02 05:20:00|1079.8|1079|1082.6|1081.8|1082.9|1082.1|1079.8|1079|51
1585805100000|2020-04-02 05:25:00|1082.5|1081.7|1080.9|1080.1|1083|1082.2|1080.6|1079.8|14
1585805400000|2020-04-02 05:30:00|1081|1080.2|1085.1|1084.3|1085.6|1084.8|1081|1080.2|49
1585805700000|2020-04-02 05:35:00|1085|1084.2|1085|1084.2|1086|1085.2|1083.8|1083|16
1585806000000|2020-04-02 05:40:00|1084.7|1083.9|1084.2|1083.4|1085|1084.2|1082.3|1081.5|78
1585806300000|2020-04-02 05:45:00|1084.1|1083.3|1083.7|1082.9|1084.2|1083.4|1083.2|1082.4|17
1585806600000|2020-04-02 05:50:00|1083.8|1083|1083.2|1082.4|1085|1084.2|1082.5|1081.7|29
1585806900000|2020-04-02 05:55:00|1083.1|1082.3|1085.7|1084.9|1086.5|1085.7|1082.5|1081.7|24
1585807200000|2020-04-02 06:00:00|1085.8|1085|1089|1088.2|1089.5|1088.7|1085|1084.2|112
1585807500000|2020-04-02 06:05:00|1088.9|1088.1|1090|1089.2|1090.4|1089.6|1088.3|1087.5|152
1585807800000|2020-04-02 06:10:00|1089.9|1089.1|1089.5|1088.7|1090.4|1089.6|1089.4|1088.6|193
1585808100000|2020-04-02 06:15:00|1089.4|1088.6|1088.8|1088|1089.4|1088.6|1087|1086.2|124
1585808400000|2020-04-02 06:20:00|1088.9|1088.1|1087.6|1086.8|1089.7|1088.9|1087.6|1086.8|9
1585808700000|2020-04-02 06:25:00|1087.5|1086.7|1088.1|1087.3|1088.6|1087.8|1087.5|1086.7|18
1585809000000|2020-04-02 06:30:00|1088|1087.2|1088.4|1087.6|1088.8|1088|1087.5|1086.7|31
1585809300000|2020-04-02 06:35:00|1088.5|1087.7|1090.1|1089.3|1090.2|1089.4|1087.9|1087.1|26
1585809600000|2020-04-02 06:40:00|1090.2|1089.4|1088.8|1088|1090.4|1089.6|1088.7|1087.9|15
1585809900000|2020-04-02 06:45:00|1088.9|1088.1|1090.8|1090|1090.8|1090|1088.9|1088.1|26
1585810200000|2020-04-02 06:50:00|1090.7|1089.9|1091.6|1090.8|1091.7|1090.9|1090.6|1089.8|32
1585810500000|2020-04-02 06:55:00|1091.9|1091.1|1091.7|1090.9|1092.2|1091.4|1091.3|1090.5|44
1585810800000|2020-04-02 07:00:00|1091.8|1091|1091.4|1090.6|1091.9|1091.1|1089.4|1088.6|90
1585811100000|2020-04-02 07:05:00|1091.3|1090.5|1090.3|1089.5|1091.9|1091.1|1089.4|1088.6|86
1585811400000|2020-04-02 07:10:00|1090.5|1089.7|1090.7|1089.9|1091|1090.2|1089.6|1088.8|80
1585811700000|2020-04-02 07:15:00|1090.8|1090|1093.2|1092.4|1093.2|1092.4|1090.2|1089.4|153
1585812000000|2020-04-02 07:20:00|1093.1|1092.3|1095.8|1095|1095.8|1095|1093.1|1092.3|513
1585812300000|2020-04-02 07:25:00|1095.7|1094.9|1095.1|1094.3|1095.8|1095|1094.1|1093.3|140
1585812600000|2020-04-02 07:30:00|1095|1094.2|1091.7|1090.9|1095.5|1094.7|1091.7|1090.9|148
1585812900000|2020-04-02 07:35:00|1091.5|1090.7|1093.8|1093|1093.8|1093|1090.5|1089.7|197
1585813200000|2020-04-02 07:40:00|1093.7|1092.9|1094|1093.2|1094.3|1093.5|1092.3|1091.5|42
1585813500000|2020-04-02 07:45:00|1094.1|1093.3|1091.7|1090.9|1094.3|1093.5|1091.6|1090.8|78
1585813800000|2020-04-02 07:50:00|1091.6|1090.8|1092.7|1091.9|1092.7|1091.9|1090.4|1089.6|34
1585814100000|2020-04-02 07:55:00|1092.6|1091.8|1093.2|1092.4|1093.2|1092.4|1091.3|1090.5|46
1585814400000|2020-04-02 08:00:00|1093.3|1092.5|1095.6|1094.8|1095.6|1094.8|1092.4|1091.6|129
1585814700000|2020-04-02 08:05:00|1095.5|1094.7|1095.7|1094.9|1096|1095.2|1095.3|1094.5|91
1585815000000|2020-04-02 08:10:00|1095.8|1095|1095.8|1095|1096|1095.2|1094.8|1094|65
1585815300000|2020-04-02 08:15:00|1096|1095.2|1097.3|1096.5|1097.4|1096.6|1095.9|1095.1|84
1585815600000|2020-04-02 08:20:00|1097.2|1096.4|1096.5|1095.7|1098.1|1097.3|1096.2|1095.4|46
1585815900000|2020-04-02 08:25:00|1096.6|1095.8|1096.9|1096.1|1097.1|1096.3|1095.6|1094.8|29
1585816200000|2020-04-02 08:30:00|1097.1|1096.3|1096.8|1096|1097.1|1096.3|1095.4|1094.6|31
1585816500000|2020-04-02 08:35:00|1096.9|1096.1|1096.4|1095.6|1097.3|1096.5|1095.8|1095|42
1585816800000|2020-04-02 08:40:00|1096.5|1095.7|1095.7|1094.9|1096.6|1095.8|1094.4|1093.6|68
1585817100000|2020-04-02 08:45:00|1095.6|1094.8|1093.9|1093.1|1095.9|1095.1|1093.8|1093|158
1585817400000|2020-04-02 08:50:00|1094|1093.2|1092.5|1091.7|1094.6|1093.8|1092.5|1091.7|45
1585817700000|2020-04-02 08:55:00|1092.6|1091.8|1092.7|1091.9|1092.8|1092|1091.9|1091.1|35
1585818000000|2020-04-02 09:00:00|1092.8|1092|1093.4|1092.6|1093.5|1092.7|1090.8|1090|59
1585818300000|2020-04-02 09:05:00|1093.5|1092.7|1091.9|1091.1|1093.5|1092.7|1090.3|1089.5|513
1585818600000|2020-04-02 09:10:00|1091.8|1091|1089.8|1089|1092.1|1091.3|1089.8|1089|297
1585818900000|2020-04-02 09:15:00|1089.9|1089.1|1092.8|1092|1092.9|1092.1|1089.5|1088.7|76
1585819200000|2020-04-02 09:20:00|1092.7|1091.9|1092.3|1091.5|1092.9|1092.1|1092|1091.2|22
1585819500000|2020-04-02 09:25:00|1092.4|1091.6|1091.9|1091.1|1092.6|1091.8|1090.7|1089.9|72
1585819800000|2020-04-02 09:30:00|1092.1|1091.3|1092.1|1091.3|1092.6|1091.8|1091.9|1091.1|31
1585820100000|2020-04-02 09:35:00|1092|1091.2|1090|1089.2|1092|1091.2|1089.2|1088.4|58
1585820400000|2020-04-02 09:40:00|1090.1|1089.3|1090.6|1089.8|1090.9|1090.1|1089|1088.2|56
1585820700000|2020-04-02 09:45:00|1090.7|1089.9|1089.5|1088.7|1090.8|1090|1088.2|1087.4|65
1585821000000|2020-04-02 09:50:00|1089.4|1088.6|1090.3|1089.5|1090.4|1089.6|1088.7|1087.9|44
1585821300000|2020-04-02 09:55:00|1090.4|1089.6|1089.1|1088.3|1091.2|1090.4|1088.6|1087.8|86
1585821600000|2020-04-02 10:00:00|1089.2|1088.4|1088|1087.2|1089.3|1088.5|1086.8|1086|153
1585821900000|2020-04-02 10:05:00|1088.1|1087.3|1087.9|1087.1|1088.9|1088.1|1087.6|1086.8|112
1585822200000|2020-04-02 10:10:00|1088|1087.2|1089.7|1088.9|1090.3|1089.5|1088|1087.2|121
1585822500000|2020-04-02 10:15:00|1089.5|1088.7|1088.3|1087.5|1089.7|1088.9|1087.7|1086.9|136
1585822800000|2020-04-02 10:20:00|1088.1|1087.3|1088.7|1087.9|1089.3|1088.5|1088|1087.2|99
1585823100000|2020-04-02 10:25:00|1088.8|1088|1089.7|1088.9|1090.9|1090.1|1088.7|1087.9|141
1585823400000|2020-04-02 10:30:00|1089.9|1089.1|1088.6|1087.8|1090.3|1089.5|1088.5|1087.7|159
1585823700000|2020-04-02 10:35:00|1088.7|1087.9|1089.3|1088.5|1089.7|1088.9|1088.3|1087.5|126
1585824000000|2020-04-02 10:40:00|1089.2|1088.4|1089.4|1088.6|1089.9|1089.1|1088.8|1088|86
1585824300000|2020-04-02 10:45:00|1089.3|1088.5|1088.4|1087.6|1089.7|1088.9|1088.1|1087.3|92
1585824600000|2020-04-02 10:50:00|1088.3|1087.5|1086.2|1085.4|1088.3|1087.5|1085.9|1085.1|180
1585824900000|2020-04-02 10:55:00|1086.3|1085.5|1089|1088.2|1089|1088.2|1086.2|1085.4|166
1585825200000|2020-04-02 11:00:00|1088.8|1088|1086.5|1085.7|1089|1088.2|1086.2|1085.4|269
1585825500000|2020-04-02 11:05:00|1086.6|1085.8|1084.6|1083.8|1087.5|1086.7|1084.4|1083.6|191
1585825800000|2020-04-02 11:10:00|1084.4|1083.6|1084.1|1083.3|1085.9|1085.1|1083.6|1082.8|277
1585826100000|2020-04-02 11:15:00|1084|1083.2|1084.9|1084.1|1085.6|1084.8|1084|1083.2|158
1585826400000|2020-04-02 11:20:00|1085|1084.2|1085.6|1084.8|1086.1|1085.3|1084.6|1083.8|167
1585826700000|2020-04-02 11:25:00|1085.7|1084.9|1085.4|1084.6|1086.1|1085.3|1084.4|1083.6|122
1585827000000|2020-04-02 11:30:00|1085.5|1084.7|1086|1085.2|1086|1085.2|1083.6|1082.8|230
1585827300000|2020-04-02 11:35:00|1085.9|1085.1|1085|1084.2|1086.1|1085.3|1084.6|1083.8|167
1585827600000|2020-04-02 11:40:00|1085.2|1084.4|1084.3|1083.5|1085.6|1084.8|1083.8|1083|127
1585827900000|2020-04-02 11:45:00|1084.4|1083.6|1086.5|1085.7|1086.7|1085.9|1084.4|1083.6|174
1585828200000|2020-04-02 11:50:00|1086.4|1085.6|1087|1086.2|1088.2|1087.4|1086.4|1085.6|216
1585828500000|2020-04-02 11:55:00|1087.1|1086.3|1089.2|1088.4|1089.9|1089.1|1086.6|1085.8|238
1585828800000|2020-04-02 12:00:00|1089.1|1088.3|1089|1088.2|1090.1|1089.3|1087.4|1086.6|257
1585829100000|2020-04-02 12:05:00|1089.1|1088.3|1086.7|1085.9|1089.4|1088.6|1086.7|1085.9|177
1585829400000|2020-04-02 12:10:00|1086.8|1086|1087.2|1086.4|1087.8|1087|1086.8|1086|112
1585829700000|2020-04-02 12:15:00|1087.1|1086.3|1086.6|1085.8|1088.7|1087.9|1085.9|1085.1|162
1585830000000|2020-04-02 12:20:00|1086.5|1085.7|1084.5|1083.7|1087.9|1087.1|1084.4|1083.6|197
1585830300000|2020-04-02 12:25:00|1084.4|1083.6|1084.9|1084.1|1085.7|1084.9|1083.9|1083.1|165
1585830600000|2020-04-02 12:30:00|1084.4|1083.6|1080.8|1080|1089.8|1089|1080.8|1080|1482
1585830900000|2020-04-02 12:35:00|1081|1080.2|1075.7|1074.9|1081.4|1080.6|1074.8|1074|1140
1585831200000|2020-04-02 12:40:00|1075.5|1074.7|1077|1076.2|1077.6|1076.8|1070|1069.2|1108
1585831500000|2020-04-02 12:45:00|1076.8|1076|1078.1|1077.3|1079.1|1078.3|1075.3|1074.5|654
1585831800000|2020-04-02 12:50:00|1078|1077.2|1073.2|1072.4|1078.9|1078.1|1072.5|1071.7|470
1585832100000|2020-04-02 12:55:00|1073.3|1072.5|1074|1073.2|1076.5|1075.7|1073.3|1072.5|541
1585832400000|2020-04-02 13:00:00|1073.9|1073.1|1070.8|1070|1076|1075.2|1069.8|1069|833
1585832700000|2020-04-02 13:05:00|1070.7|1069.9|1065.9|1065.1|1072.3|1071.5|1065.6|1064.8|1274
1585833000000|2020-04-02 13:10:00|1065.6|1064.8|1060.1|1059.3|1068.2|1067.4|1058.7|1057.9|862
1585833300000|2020-04-02 13:15:00|1060.2|1059.4|1062.9|1062.1|1064.1|1063.3|1058.3|1057.5|1245
1585833600000|2020-04-02 13:20:00|1062.8|1062|1066.4|1065.6|1066.4|1065.6|1062.2|1061.4|921
1585833900000|2020-04-02 13:25:00|1066.6|1065.8|1066.3|1065.5|1067|1066.2|1064.5|1063.7|997
1585834200000|2020-04-02 13:30:00|1066.7|1065.9|1079.6|1078.8|1080.4|1079.6|1065.5|1064.7|5468
1585834500000|2020-04-02 13:35:00|1079.5|1078.7|1076.8|1076|1084.8|1084|1075.4|1074.6|3438
1585834800000|2020-04-02 13:40:00|1077|1076.2|1070.6|1069.8|1080.4|1079.6|1070.3|1069.5|2957
1585835100000|2020-04-02 13:45:00|1070.3|1069.5|1067.2|1066.4|1071.6|1070.8|1064.6|1063.8|2381
1585835400000|2020-04-02 13:50:00|1066.9|1066.1|1063.6|1062.8|1070.9|1070.1|1063.2|1062.4|2364
1585835700000|2020-04-02 13:55:00|1063.5|1062.7|1076.7|1075.9|1077.1|1076.3|1063.2|1062.4|2230
1585836000000|2020-04-02 14:00:00|1076.8|1076|1080.8|1080|1082.6|1081.8|1074.9|1074.1|2479
1585836300000|2020-04-02 14:05:00|1080.7|1079.9|1084.4|1083.6|1084.6|1083.8|1076.2|1075.4|2005
1585836600000|2020-04-02 14:10:00|1084.2|1083.4|1083|1082.2|1086.4|1085.6|1081.5|1080.7|1929
1585836900000|2020-04-02 14:15:00|1082.9|1082.1|1084.3|1083.5|1084.8|1084|1078.4|1077.6|1326
1585837200000|2020-04-02 14:20:00|1084.4|1083.6|1082.5|1081.7|1087.3|1086.5|1082.1|1081.3|1281
1585837500000|2020-04-02 14:25:00|1082.3|1081.5|1088|1087.2|1088.4|1087.6|1079.3|1078.5|1282
1585837800000|2020-04-02 14:30:00|1087.6|1086.8|1096.5|1095.7|1097.4|1096.6|1085|1084.2|3220
1585838100000|2020-04-02 14:35:00|1096.6|1095.8|1111.1|1110.3|1111.9|1111.1|1096.5|1095.7|5330
1585838400000|2020-04-02 14:40:00|1111|1110.2|1099|1098.2|1111|1110.2|1097.6|1096.8|2687
1585838700000|2020-04-02 14:45:00|1098.8|1098|1094.1|1093.3|1103.5|1102.7|1093.4|1092.6|2488
1585839000000|2020-04-02 14:50:00|1094|1093.2|1090.9|1090.1|1096.2|1095.4|1089.4|1088.6|2009
1585839300000|2020-04-02 14:55:00|1091.1|1090.3|1097.4|1096.6|1098.6|1097.8|1091.1|1090.3|1236
1585839600000|2020-04-02 15:00:00|1097.1|1096.3|1095.5|1094.7|1098.9|1098.1|1091.7|1090.9|2670
1585839900000|2020-04-02 15:05:00|1095.6|1094.8|1090.1|1089.3|1095.8|1095|1087.7|1086.9|2455
1585840200000|2020-04-02 15:10:00|1090|1089.2|1087.7|1086.9|1091|1090.2|1085.7|1084.9|968
1585840500000|2020-04-02 15:15:00|1087.9|1087.1|1091.5|1090.7|1093.6|1092.8|1087.9|1087.1|1226
1585840800000|2020-04-02 15:20:00|1091.8|1091|1089.5|1088.7|1091.9|1091.1|1087.3|1086.5|1038
1585841100000|2020-04-02 15:25:00|1089.6|1088.8|1085.6|1084.8|1089.8|1089|1082.4|1081.6|2343
1585841400000|2020-04-02 15:30:00|1085.4|1084.6|1090.4|1089.6|1091.1|1090.3|1084.9|1084.1|2231
1585841700000|2020-04-02 15:35:00|1090.3|1089.5|1089.8|1089|1091.9|1091.1|1086.2|1085.4|1752
1585842000000|2020-04-02 15:40:00|1089.9|1089.1|1091.6|1090.8|1092.3|1091.5|1089.3|1088.5|1723
1585842300000|2020-04-02 15:45:00|1091.7|1090.9|1098.2|1097.4|1098.2|1097.4|1089.9|1089.1|2477
1585842600000|2020-04-02 15:50:00|1098.1|1097.3|1095.8|1095|1098.4|1097.6|1095|1094.2|1378
1585842900000|2020-04-02 15:55:00|1095.7|1094.9|1098.3|1097.5|1101.4|1100.6|1094.9|1094.1|1690
1585843200000|2020-04-02 16:00:00|1098.6|1097.8|1097.3|1096.5|1099.2|1098.4|1095.1|1094.3|651
1585843500000|2020-04-02 16:05:00|1097.4|1096.6|1097.6|1096.8|1101.9|1101.1|1096.6|1095.8|1192
1585843800000|2020-04-02 16:10:00|1097.8|1097|1098.9|1098.1|1101.5|1100.7|1096.4|1095.6|1037
1585844100000|2020-04-02 16:15:00|1098.8|1098|1096.8|1096|1098.9|1098.1|1096.4|1095.6|820
1585844400000|2020-04-02 16:20:00|1096.7|1095.9|1094.3|1093.5|1098.1|1097.3|1094.3|1093.5|1278
1585844700000|2020-04-02 16:25:00|1094.4|1093.6|1091.3|1090.5|1096|1095.2|1090.9|1090.1|953
1585845000000|2020-04-02 16:30:00|1091.4|1090.6|1086.4|1085.6|1092.5|1091.7|1086.4|1085.6|1128
1585845300000|2020-04-02 16:35:00|1086.5|1085.7|1086.8|1086|1088.8|1088|1085.8|1085|1768
1585845600000|2020-04-02 16:40:00|1086.9|1086.1|1090.1|1089.3|1090.7|1089.9|1085.6|1084.8|923
1585845900000|2020-04-02 16:45:00|1090.3|1089.5|1091.7|1090.9|1091.8|1091|1088.6|1087.8|756
1585846200000|2020-04-02 16:50:00|1091.8|1091|1093|1092.2|1093.4|1092.6|1090.2|1089.4|530
1585846500000|2020-04-02 16:55:00|1092.7|1091.9|1090|1089.2|1092.7|1091.9|1088.5|1087.7|685
1585846800000|2020-04-02 17:00:00|1090.2|1089.4|1090.4|1089.6|1093.8|1093|1088.3|1087.5|768
1585847100000|2020-04-02 17:05:00|1090.3|1089.5|1085.7|1084.9|1090.8|1090|1085.7|1084.9|657
1585847400000|2020-04-02 17:10:00|1085.4|1084.6|1079|1078.2|1086.2|1085.4|1078.5|1077.7|1209
1585847700000|2020-04-02 17:15:00|1079.1|1078.3|1077.6|1076.8|1081.1|1080.3|1076.7|1075.9|1968
1585848000000|2020-04-02 17:20:00|1077.5|1076.7|1078.2|1077.4|1080.5|1079.7|1076.6|1075.8|1458
1585848300000|2020-04-02 17:25:00|1078.4|1077.6|1071.5|1070.7|1078.9|1078.1|1071.4|1070.6|1960
1585848600000|2020-04-02 17:30:00|1071.4|1070.6|1071.6|1070.8|1072|1071.2|1068.7|1067.9|1202
1585848900000|2020-04-02 17:35:00|1071.5|1070.7|1071.5|1070.7|1074.5|1073.7|1070.9|1070.1|1396
1585849200000|2020-04-02 17:40:00|1071.6|1070.8|1077.9|1077.1|1078.2|1077.4|1071.4|1070.6|628
1585849500000|2020-04-02 17:45:00|1077.8|1077|1075.1|1074.3|1077.8|1077|1074.1|1073.3|751
1585849800000|2020-04-02 17:50:00|1075.2|1074.4|1077.7|1076.9|1079.3|1078.5|1074.6|1073.8|822
1585850100000|2020-04-02 17:55:00|1077.6|1076.8|1072.5|1071.7|1077.6|1076.8|1071.4|1070.6|995
1585850400000|2020-04-02 18:00:00|1072.6|1071.8|1066.3|1065.5|1072.7|1071.9|1064.9|1064.1|2447
1585850700000|2020-04-02 18:05:00|1066.2|1065.4|1061.1|1060.3|1066.5|1065.7|1061|1060.2|1383
1585851000000|2020-04-02 18:10:00|1061.4|1060.6|1063.7|1062.9|1064.1|1063.3|1057.8|1057|2888
1585851300000|2020-04-02 18:15:00|1063.6|1062.8|1053.3|1052.5|1063.6|1062.8|1052.6|1051.8|3202
1585851600000|2020-04-02 18:20:00|1053.4|1052.6|1053.4|1052.6|1055.9|1055.1|1051.6|1050.8|3600
1585851900000|2020-04-02 18:25:00|1053.8|1053|1062.6|1061.8|1062.8|1062|1052.9|1052.1|2094
1585852200000|2020-04-02 18:30:00|1062.5|1061.7|1059.5|1058.7|1062.5|1061.7|1057.2|1056.4|2368
1585852500000|2020-04-02 18:35:00|1059.6|1058.8|1065|1064.2|1066.5|1065.7|1059.4|1058.6|2434
1585852800000|2020-04-02 18:40:00|1065.2|1064.4|1056|1055.2|1065.9|1065.1|1056|1055.2|3046
1585853100000|2020-04-02 18:45:00|1056.3|1055.5|1057.6|1056.8|1060.1|1059.3|1053.7|1052.9|2065
1585853400000|2020-04-02 18:50:00|1057.4|1056.6|1064.1|1063.3|1066.5|1065.7|1057.1|1056.3|1058
1585853700000|2020-04-02 18:55:00|1063.8|1063|1068.7|1067.9|1069.3|1068.5|1063.3|1062.5|1105
1585854000000|2020-04-02 19:00:00|1068.9|1068.1|1070.9|1070.1|1071.4|1070.6|1067.2|1066.4|1670
1585854300000|2020-04-02 19:05:00|1071|1070.2|1070.4|1069.6|1071|1070.2|1066.9|1066.1|903
1585854600000|2020-04-02 19:10:00|1070.3|1069.5|1068.6|1067.8|1070.9|1070.1|1067.4|1066.6|767
1585854900000|2020-04-02 19:15:00|1068.7|1067.9|1074.1|1073.3|1075|1074.2|1067.6|1066.8|1820
1585855200000|2020-04-02 19:20:00|1073.9|1073.1|1074.3|1073.5|1075.5|1074.7|1071|1070.2|1325
1585855500000|2020-04-02 19:25:00|1074.5|1073.7|1071.6|1070.8|1074.9|1074.1|1069.5|1068.7|1298
1585855800000|2020-04-02 19:30:00|1071.7|1070.9|1068.2|1067.4|1073.2|1072.4|1066.7|1065.9|1525
1585856100000|2020-04-02 19:35:00|1068.3|1067.5|1065.4|1064.6|1070.1|1069.3|1064|1063.2|1659
1585856400000|2020-04-02 19:40:00|1065.1|1064.3|1070.7|1069.9|1071.2|1070.4|1064.5|1063.7|2044
1585856700000|2020-04-02 19:45:00|1070.8|1070|1068.5|1067.7|1072.7|1071.9|1065.5|1064.7|2000
1585857000000|2020-04-02 19:50:00|1068.8|1068|1080.5|1079.7|1081.6|1080.8|1068.8|1068|4959
1585857300000|2020-04-02 19:55:00|1080.6|1079.8|1083.3|1082.5|1083.5|1082.7|1077.9|1077.1|12187
1585857600000|2020-04-02 20:00:00|1083.2|1082.4|1084.8|1084|1088|1087.2|1082.1|1081.3|4462
1585857900000|2020-04-02 20:05:00|1085.6|1084.8|1085.9|1085.1|1086.7|1085.9|1084.7|1083.9|1932
1585858200000|2020-04-02 20:10:00|1086|1085.2|1083.3|1082|1087.8|1087|1082.3|1081.5|1466
1585858500000|2020-04-02 20:15:00|1083.4|1082.1|1083.5|1082.2|1083.8|1082.5|1083.4|1082.1|0
1585858800000|2020-04-02 20:20:00|1083.4|1082.1|1083.1|1081.8|1083.5|1082.2|1083|1081.7|0
1585859100000|2020-04-02 20:25:00|1083.2|1081.9|1083.4|1082.1|1083.5|1082.2|1083.1|1081.8|0
1585859400000|2020-04-02 20:30:00|1083.5|1082.7|1084.7|1083.9|1084.8|1084|1083.3|1082.5|285
1585859700000|2020-04-02 20:35:00|1084.8|1084|1085.2|1084.4|1085.3|1084.5|1084.6|1083.8|119
1585860000000|2020-04-02 20:40:00|1085|1084.2|1082.6|1081.8|1085.1|1084.3|1082.5|1081.7|143
1585860300000|2020-04-02 20:45:00|1082.7|1081.9|1082.6|1081.8|1083.4|1082.6|1081.1|1080.3|159
1585860600000|2020-04-02 20:50:00|1082.7|1081.9|1081.3|1080.5|1083.4|1082.6|1081|1080.2|207
1585860900000|2020-04-02 20:55:00|1081.4|1080.6|1080.9|1079.6|1081.9|1081.1|1080.2|1079.4|289
1585861200000|2020-04-02 21:00:00|1081|1079.7|1080.9|1079.6|1081.3|1080|1080.6|1079.3|0
1585861500000|2020-04-02 21:05:00|1081|1079.7|1080.6|1079.3|1081|1079.7|1080.6|1079.3|0
1585861800000|2020-04-02 21:10:00|1080.7|1079.4|1080.9|1079.6|1081.1|1079.8|1080.5|1079.2|0
1585862100000|2020-04-02 21:15:00|1080.8|1079.5|1080.8|1079.5|1080.9|1079.6|1080.7|1079.4|0
1585862400000|2020-04-02 21:20:00|1080.9|1079.6|1080.7|1079.4|1080.9|1079.6|1080.6|1079.3|0
1585862700000|2020-04-02 21:25:00|1080.6|1079.3|1080.1|1078.8|1080.9|1079.6|1080.1|1078.8|0
1585863000000|2020-04-02 21:30:00|1080.2|1078.9|1080.7|1079.4|1080.7|1079.4|1079.9|1078.6|0
1585863300000|2020-04-02 21:35:00|1080.6|1079.3|1080.8|1079.5|1080.8|1079.5|1080.6|1079.3|0
1585863600000|2020-04-02 21:40:00|1080.7|1079.4|1081.8|1080.5|1081.8|1080.5|1080.7|1079.4|0
1585863900000|2020-04-02 21:45:00|1082.8|1081.5|1083.2|1081.9|1083.2|1081.9|1082.8|1081.5|0
1585864200000|2020-04-02 21:50:00|1083.1|1081.8|1083.2|1081.9|1083.3|1082|1083.1|1081.8|0
1585864500000|2020-04-02 21:55:00|1083.1|1081.8|1083.2|1081.9|1083.3|1082|1083.1|1081.8|0
1585864800000|2020-04-02 22:00:00|1080.8|1080|1078.1|1077.3|1081.4|1080.6|1076.6|1075.8|330
1585865100000|2020-04-02 22:05:00|1078.2|1077.4|1079.4|1078.6|1080.2|1079.4|1078.1|1077.3|143
1585865400000|2020-04-02 22:10:00|1079.7|1078.9|1080.7|1079.9|1082.4|1081.6|1079.7|1078.9|229
1585865700000|2020-04-02 22:15:00|1080.9|1080.1|1081|1080.2|1081.4|1080.6|1079.8|1079|115
1585866000000|2020-04-02 22:20:00|1081.1|1080.3|1080.9|1080.1|1082.5|1081.7|1080.8|1080|177
1585866300000|2020-04-02 22:25:00|1081|1080.2|1081.4|1080.6|1082.4|1081.6|1081|1080.2|101
1585866600000|2020-04-02 22:30:00|1081.3|1080.5|1080.7|1079.9|1081.8|1081|1080.4|1079.6|53
1585866900000|2020-04-02 22:35:00|1080.8|1080|1079.6|1078.8|1080.8|1080|1079.2|1078.4|53
1585867200000|2020-04-02 22:40:00|1079.7|1078.9|1078.5|1077.7|1080.1|1079.3|1078.5|1077.7|75
1585867500000|2020-04-02 22:45:00|1078.7|1077.9|1079.6|1078.8|1079.9|1079.1|1078.6|1077.8|40
1585867800000|2020-04-02 22:50:00|1079.5|1078.7|1079.8|1079|1080.3|1079.5|1079.3|1078.5|46
1585868100000|2020-04-02 22:55:00|1079.7|1078.9|1081|1080.2|1081.3|1080.5|1079.4|1078.6|31
1585868400000|2020-04-02 23:00:00|1080.8|1080|1080.5|1079.7|1081.9|1081.1|1079.9|1079.1|52
1585868700000|2020-04-02 23:05:00|1080.6|1079.8|1080.4|1079.6|1082.4|1081.6|1080.4|1079.6|143
1585869000000|2020-04-02 23:10:00|1080.3|1079.5|1079.4|1078.6|1080.5|1079.7|1078.6|1077.8|81
1585869300000|2020-04-02 23:15:00|1079.3|1078.5|1079.9|1079.1|1080.4|1079.6|1079.3|1078.5|20
1585869600000|2020-04-02 23:20:00|1080|1079.2|1078.9|1078.1|1080|1079.2|1078.9|1078.1|17
1585869900000|2020-04-02 23:25:00|1079|1078.2|1079|1078.2|1079.7|1078.9|1078.9|1078.1|24
1585870200000|2020-04-02 23:30:00|1079.1|1078.3|1077.7|1076.9|1079.3|1078.5|1077.5|1076.7|81
1585870500000|2020-04-02 23:35:00|1078|1077.2|1075.6|1074.8|1079|1078.2|1074.9|1074.1|153
1585870800000|2020-04-02 23:40:00|1075.7|1074.9|1073.7|1072.9|1076.5|1075.7|1073.3|1072.5|116
1585871100000|2020-04-02 23:45:00|1073.6|1072.8|1074.3|1073.5|1075.6|1074.8|1073.4|1072.6|84
1585871400000|2020-04-02 23:50:00|1074.5|1073.7|1074.8|1074|1075.6|1074.8|1074.4|1073.6|23
1585871700000|2020-04-02 23:55:00|1074.7|1073.9|1075.7|1074.9|1075.9|1075.1|1074.5|1073.7|47
1585872000000|2020-04-03 00:00:00|1075.4|1074.6|1078|1077.2|1079.1|1078.3|1074.8|1074|129
1585872300000|2020-04-03 00:05:00|1077.9|1077.1|1075.3|1074.5|1077.9|1077.1|1075|1074.2|78
1585872600000|2020-04-03 00:10:00|1075.1|1074.3|1074|1073.2|1076.8|1076|1074|1073.2|49
1585872900000|2020-04-03 00:15:00|1073.8|1073|1072|1071.2|1074.9|1074.1|1070.6|1069.8|158
1585873200000|2020-04-03 00:20:00|1071.9|1071.1|1074.1|1073.3|1074.2|1073.4|1070.8|1070|151
1585873500000|2020-04-03 00:25:00|1074|1073.2|1073.9|1073.1|1075|1074.2|1073|1072.2|120
1585873800000|2020-04-03 00:30:00|1073.7|1072.9|1072.9|1072.1|1074.3|1073.5|1072.4|1071.6|20
1585874100000|2020-04-03 00:35:00|1073|1072.2|1073.3|1072.5|1074.8|1074|1072.7|1071.9|54
1585874400000|2020-04-03 00:40:00|1073.2|1072.4|1071.5|1070.7|1073.5|1072.7|1071|1070.2|52
1585874700000|2020-04-03 00:45:00|1071.4|1070.6|1070.6|1069.8|1071.5|1070.7|1069.6|1068.8|79
1585875000000|2020-04-03 00:50:00|1070.7|1069.9|1069.7|1068.9|1071.8|1071|1069.5|1068.7|44
1585875300000|2020-04-03 00:55:00|1069.6|1068.8|1071.4|1070.6|1071.7|1070.9|1069.5|1068.7|50
1585875600000|2020-04-03 01:00:00|1071.3|1070.5|1069.9|1069.1|1071.3|1070.5|1068.2|1067.4|112
1585875900000|2020-04-03 01:05:00|1070|1069.2|1070.5|1069.7|1071.3|1070.5|1069.2|1068.4|59
1585876200000|2020-04-03 01:10:00|1070.6|1069.8|1072.8|1072|1073|1072.2|1070.4|1069.6|23
1585876500000|2020-04-03 01:15:00|1072.7|1071.9|1070.8|1070|1072.7|1071.9|1070|1069.2|102
1585876800000|2020-04-03 01:20:00|1070.7|1069.9|1071.8|1071|1072.5|1071.7|1070.7|1069.9|30
1585877100000|2020-04-03 01:25:00|1072|1071.2|1071.7|1070.9|1074|1073.2|1071.5|1070.7|50
1585877400000|2020-04-03 01:30:00|1071.6|1070.8|1074.6|1073.8|1074.9|1074.1|1071.1|1070.3|48
1585877700000|2020-04-03 01:35:00|1074.5|1073.7|1074.7|1073.9|1075.3|1074.5|1073.5|1072.7|34
1585878000000|2020-04-03 01:40:00|1074.8|1074|1072.9|1072.1|1074.9|1074.1|1072|1071.2|28
1585878300000|2020-04-03 01:45:00|1072.8|1072|1073.6|1072.8|1073.8|1073|1072.3|1071.5|37
1585878600000|2020-04-03 01:50:00|1073.5|1072.7|1074.1|1073.3|1074.9|1074.1|1073|1072.2|37
1585878900000|2020-04-03 01:55:00|1074|1073.2|1074.9|1074.1|1074.9|1074.1|1072.8|1072|13
1585879200000|2020-04-03 02:00:00|1075|1074.2|1073.9|1073.1|1075.2|1074.4|1073.8|1073|46
1585879500000|2020-04-03 02:05:00|1074.1|1073.3|1073.3|1072.5|1074.1|1073.3|1071.7|1070.9|96
1585879800000|2020-04-03 02:10:00|1073.1|1072.3|1071.7|1070.9|1073.5|1072.7|1071.2|1070.4|11
1585880100000|2020-04-03 02:15:00|1071.8|1071|1068.6|1067.8|1072.4|1071.6|1068.1|1067.3|119
1585880400000|2020-04-03 02:20:00|1068.5|1067.7|1070.9|1070.1|1071.3|1070.5|1068|1067.2|15
1585880700000|2020-04-03 02:25:00|1070.7|1069.9|1071.2|1070.4|1072|1071.2|1070.7|1069.9|25
1585881000000|2020-04-03 02:30:00|1071.1|1070.3|1072.1|1071.3|1072.1|1071.3|1070.6|1069.8|14
1585881300000|2020-04-03 02:35:00|1072|1071.2|1071.5|1070.7|1072.1|1071.3|1070.3|1069.5|14
1585881600000|2020-04-03 02:40:00|1071.6|1070.8|1072|1071.2|1072.4|1071.6|1070.9|1070.1|10
1585881900000|2020-04-03 02:45:00|1071.9|1071.1|1071.4|1070.6|1073.1|1072.3|1071.2|1070.4|14
1585882200000|2020-04-03 02:50:00|1071.3|1070.5|1071.5|1070.7|1071.9|1071.1|1070.3|1069.5|7
1585882500000|2020-04-03 02:55:00|1071.7|1070.9|1072.2|1071.4|1073|1072.2|1071.7|1070.9|14
1585882800000|2020-04-03 03:00:00|1072.1|1071.3|1071.5|1070.7|1072.5|1071.7|1071.4|1070.6|5
1585883100000|2020-04-03 03:05:00|1071.4|1070.6|1071.9|1071.1|1072.3|1071.5|1071.4|1070.6|5
1585883400000|2020-04-03 03:10:00|1071.8|1071|1070.2|1069.4|1072|1071.2|1070|1069.2|10
1585883700000|2020-04-03 03:15:00|1070.1|1069.3|1070.3|1069.5|1070.6|1069.8|1069.7|1068.9|4
1585884000000|2020-04-03 03:20:00|1070.2|1069.4|1069.8|1069|1070.3|1069.5|1069.4|1068.6|4
1585884300000|2020-04-03 03:25:00|1069.7|1068.9|1070.7|1069.9|1071.2|1070.4|1069.7|1068.9|5
1585884600000|2020-04-03 03:30:00|1070.8|1070|1068.4|1067.6|1070.8|1070|1067.8|1067|34
1585884900000|2020-04-03 03:35:00|1068.5|1067.7|1069|1068.2|1069.4|1068.6|1068.2|1067.4|29
1585885200000|2020-04-03 03:40:00|1069.1|1068.3|1067.7|1066.9|1069.6|1068.8|1067.7|1066.9|7
1585885500000|2020-04-03 03:45:00|1067.8|1067|1068.3|1067.5|1068.6|1067.8|1067.2|1066.4|4
1585885800000|2020-04-03 03:50:00|1068.2|1067.4|1068.6|1067.8|1068.9|1068.1|1068|1067.2|10
1585886100000|2020-04-03 03:55:00|1068.5|1067.7|1068.2|1067.4|1068.8|1068|1067.9|1067.1|6
1585886400000|2020-04-03 04:00:00|1068.3|1067.5|1067.9|1067.1|1068.3|1067.5|1066.7|1065.9|10
1585886700000|2020-04-03 04:05:00|1068|1067.2|1067.3|1066.5|1068.2|1067.4|1067.1|1066.3|3
1585887000000|2020-04-03 04:10:00|1067.4|1066.6|1065.9|1065.1|1067.5|1066.7|1065.5|1064.7|53
1585887300000|2020-04-03 04:15:00|1066|1065.2|1065.3|1064.5|1066.3|1065.5|1065.3|1064.5|10
1585887600000|2020-04-03 04:20:00|1065.4|1064.6|1066.1|1065.3|1066.1|1065.3|1065.2|1064.4|15
1585887900000|2020-04-03 04:25:00|1066.2|1065.4|1065.4|1064.6|1066.5|1065.7|1065.4|1064.6|13
1585888200000|2020-04-03 04:30:00|1065.5|1064.7|1064.8|1064|1065.6|1064.8|1064.8|1064|10
1585888500000|2020-04-03 04:35:00|1064.9|1064.1|1064.8|1064|1065.4|1064.6|1064|1063.2|29
1585888800000|2020-04-03 04:40:00|1064.9|1064.1|1065.6|1064.8|1065.9|1065.1|1064.8|1064|24
1585889100000|2020-04-03 04:45:00|1065.7|1064.9|1066|1065.2|1067|1066.2|1065.4|1064.6|9
1585889400000|2020-04-03 04:50:00|1066.1|1065.3|1063.9|1063.1|1066.2|1065.4|1063.8|1063|12
1585889700000|2020-04-03 04:55:00|1063.8|1063|1065.6|1064.8|1065.6|1064.8|1063.8|1063|6
1585890000000|2020-04-03 05:00:00|1065.3|1064.5|1066.2|1065.4|1066.6|1065.8|1064.9|1064.1|3
1585890300000|2020-04-03 05:05:00|1066.3|1065.5|1065.1|1064.3|1066.6|1065.8|1064.5|1063.7|7
1585890600000|2020-04-03 05:10:00|1064.8|1064|1062.6|1061.8|1065|1064.2|1062.4|1061.6|52
1585890900000|2020-04-03 05:15:00|1062.5|1061.7|1062.2|1061.4|1063.7|1062.9|1062.2|1061.4|4
1585891200000|2020-04-03 05:20:00|1062.3|1061.5|1063.9|1063.1|1064.2|1063.4|1062.1|1061.3|2
1585891500000|2020-04-03 05:25:00|1063.6|1062.8|1062|1061.2|1063.6|1062.8|1061.9|1061.1|6
1585891800000|2020-04-03 05:30:00|1062.1|1061.3|1062.9|1062.1|1062.9|1062.1|1061|1060.2|19
1585892100000|2020-04-03 05:35:00|1062.8|1062|1063.9|1063.1|1064.2|1063.4|1062.3|1061.5|45
1585892400000|2020-04-03 05:40:00|1064|1063.2|1065.7|1064.9|1067.8|1067|1064|1063.2|39
1585892700000|2020-04-03 05:45:00|1065.6|1064.8|1067.8|1067|1068.4|1067.6|1065|1064.2|36
1585893000000|2020-04-03 05:50:00|1067.9|1067.1|1069|1068.2|1069.1|1068.3|1066.8|1066|17
1585893300000|2020-04-03 05:55:00|1069.1|1068.3|1071|1070.2|1071.4|1070.6|1069|1068.2|79
1585893600000|2020-04-03 06:00:00|1071.1|1070.3|1069.5|1068.7|1071.1|1070.3|1068.8|1068|95
1585893900000|2020-04-03 06:05:00|1069.6|1068.8|1069.2|1068.4|1070.3|1069.5|1069|1068.2|55
1585894200000|2020-04-03 06:10:00|1069.3|1068.5|1069.6|1068.8|1070.1|1069.3|1068.5|1067.7|58
1585894500000|2020-04-03 06:15:00|1069.9|1069.1|1069.6|1068.8|1071|1070.2|1068.4|1067.6|43
1585894800000|2020-04-03 06:20:00|1069.5|1068.7|1067.8|1067|1069.7|1068.9|1067.1|1066.3|28
1585895100000|2020-04-03 06:25:00|1067.9|1067.1|1067.7|1066.9|1068.2|1067.4|1067.1|1066.3|46
1585895400000|2020-04-03 06:30:00|1067.6|1066.8|1068.9|1068.1|1069.7|1068.9|1067.4|1066.6|13
1585895700000|2020-04-03 06:35:00|1069|1068.2|1068.3|1067.5|1069.9|1069.1|1067.9|1067.1|10
1585896000000|2020-04-03 06:40:00|1068.5|1067.7|1069.9|1069.1|1070|1069.2|1067.9|1067.1|4
1585896300000|2020-04-03 06:45:00|1069.8|1069|1072|1071.2|1073.2|1072.4|1069.6|1068.8|179
1585896600000|2020-04-03 06:50:00|1072.2|1071.4|1072.7|1071.9|1073.8|1073|1071.9|1071.1|39
1585896900000|2020-04-03 06:55:00|1072.8|1072|1072.7|1071.9|1073.2|1072.4|1071.1|1070.3|20
1585897200000|2020-04-03 07:00:00|1072.6|1071.8|1070.5|1069.7|1073|1072.2|1069.5|1068.7|301
1585897500000|2020-04-03 07:05:00|1070.6|1069.8|1068.3|1067.5|1072.3|1071.5|1068.2|1067.4|431
1585897800000|2020-04-03 07:10:00|1068.1|1067.3|1068.4|1067.6|1069.9|1069.1|1067.7|1066.9|42
1585898100000|2020-04-03 07:15:00|1068.2|1067.4|1065.5|1064.7|1068.3|1067.5|1064.5|1063.7|117
1585898400000|2020-04-03 07:20:00|1065.4|1064.6|1065|1064.2|1066.1|1065.3|1063.6|1062.8|94
1585898700000|2020-04-03 07:25:00|1064.8|1064|1066.6|1065.8|1067|1066.2|1064.7|1063.9|28
1585899000000|2020-04-03 07:30:00|1066.5|1065.7|1068.3|1067.5|1068.7|1067.9|1066.5|1065.7|56
1585899300000|2020-04-03 07:35:00|1068.4|1067.6|1070|1069.2|1070.1|1069.3|1067.8|1067|56
1585899600000|2020-04-03 07:40:00|1069.9|1069.1|1073.1|1072.3|1073.4|1072.6|1069.7|1068.9|121
1585899900000|2020-04-03 07:45:00|1073|1072.2|1071.5|1070.7|1073.2|1072.4|1071|1070.2|42
1585900200000|2020-04-03 07:50:00|1071.4|1070.6|1071.1|1070.3|1073.1|1072.3|1070.3|1069.5|81
1585900500000|2020-04-03 07:55:00|1071|1070.2|1071|1070.2|1072.1|1071.3|1069.6|1068.8|84
1585900800000|2020-04-03 08:00:00|1070.9|1070.1|1070.8|1070|1071.8|1071|1069.6|1068.8|71
1585901100000|2020-04-03 08:05:00|1070.9|1070.1|1072.7|1071.9|1073.1|1072.3|1070.7|1069.9|90
1585901400000|2020-04-03 08:10:00|1072.6|1071.8|1072.5|1071.7|1073.1|1072.3|1071.4|1070.6|98
1585901700000|2020-04-03 08:15:00|1072.3|1071.5|1071.1|1070.3|1072.6|1071.8|1071|1070.2|45
1585902000000|2020-04-03 08:20:00|1070.8|1070|1068.8|1068|1070.8|1070|1068.6|1067.8|70
1585902300000|2020-04-03 08:25:00|1068.9|1068.1|1068.1|1067.3|1069|1068.2|1066.3|1065.5|46
1585902600000|2020-04-03 08:30:00|1067.9|1067.1|1065.3|1064.5|1068.7|1067.9|1065|1064.2|263
1585902900000|2020-04-03 08:35:00|1065.2|1064.4|1064.2|1063.4|1066.4|1065.6|1063.9|1063.1|101
1585903200000|2020-04-03 08:40:00|1064.3|1063.5|1064.9|1064.1|1065|1064.2|1062.1|1061.3|150
1585903500000|2020-04-03 08:45:00|1064.7|1063.9|1066|1065.2|1066.4|1065.6|1064.3|1063.5|84
1585903800000|2020-04-03 08:50:00|1065.8|1065|1066.2|1065.4|1066.6|1065.8|1065.4|1064.6|23
1585904100000|2020-04-03 08:55:00|1066.1|1065.3|1066.1|1065.3|1066.7|1065.9|1065.8|1065|13
1585904400000|2020-04-03 09:00:00|1066.2|1065.4|1066.9|1066.1|1068.9|1068.1|1066.1|1065.3|68
1585904700000|2020-04-03 09:05:00|1067|1066.2|1065.7|1064.9|1067.1|1066.3|1065|1064.2|59
1585905000000|2020-04-03 09:10:00|1065.6|1064.8|1066.1|1065.3|1066.6|1065.8|1065.3|1064.5|27
1585905300000|2020-04-03 09:15:00|1066.2|1065.4|1064.4|1063.6|1066.2|1065.4|1063.6|1062.8|81
1585905600000|2020-04-03 09:20:00|1064.3|1063.5|1063|1062.2|1064.6|1063.8|1062.4|1061.6|83
1585905900000|2020-04-03 09:25:00|1063.2|1062.4|1065.9|1065.1|1065.9|1065.1|1063.2|1062.4|70
1585906200000|2020-04-03 09:30:00|1066|1065.2|1063.2|1062.4|1066.6|1065.8|1062.9|1062.1|82
1585906500000|2020-04-03 09:35:00|1063.3|1062.5|1062.6|1061.8|1064.1|1063.3|1062|1061.2|53
1585906800000|2020-04-03 09:40:00|1062.7|1061.9|1064.7|1063.9|1065.6|1064.8|1062.4|1061.6|79
1585907100000|2020-04-03 09:45:00|1064.6|1063.8|1065.2|1064.4|1065.9|1065.1|1063.3|1062.5|32
1585907400000|2020-04-03 09:50:00|1065.3|1064.5|1067.3|1066.5|1068.3|1067.5|1064.6|1063.8|70
1585907700000|2020-04-03 09:55:00|1067.2|1066.4|1068.1|1067.3|1068.2|1067.4|1066.1|1065.3|37
1585908000000|2020-04-03 10:00:00|1068.2|1067.4|1067.9|1067.1|1068.5|1067.7|1066.7|1065.9|60
1585908300000|2020-04-03 10:05:00|1068.2|1067.4|1068.3|1067.5|1069.5|1068.7|1067.1|1066.3|108
1585908600000|2020-04-03 10:10:00|1068.4|1067.6|1066.8|1066|1068.4|1067.6|1066|1065.2|64
1585908900000|2020-04-03 10:15:00|1066.9|1066.1|1065.3|1064.5|1066.9|1066.1|1065.2|1064.4|45
1585909200000|2020-04-03 10:20:00|1065.4|1064.6|1065.7|1064.9|1066.4|1065.6|1064.1|1063.3|74
1585909500000|2020-04-03 10:25:00|1065.8|1065|1065.5|1064.7|1065.9|1065.1|1064.9|1064.1|36
1585909800000|2020-04-03 10:30:00|1065.3|1064.5|1068.1|1067.3|1068.4|1067.6|1064.7|1063.9|169
1585910100000|2020-04-03 10:35:00|1068.2|1067.4|1065.7|1064.9|1068.3|1067.5|1065.4|1064.6|90
1585910400000|2020-04-03 10:40:00|1065.6|1064.8|1065.7|1064.9|1066.9|1066.1|1065|1064.2|65
1585910700000|2020-04-03 10:45:00|1065.8|1065|1067.2|1066.4|1067.8|1067|1065.7|1064.9|169
1585911000000|2020-04-03 10:50:00|1067.3|1066.5|1067.2|1066.4|1067.6|1066.8|1066.5|1065.7|73
1585911300000|2020-04-03 10:55:00|1067.3|1066.5|1067.3|1066.5|1067.8|1067|1066.5|1065.7|95
1585911600000|2020-04-03 11:00:00|1067.4|1066.6|1068.7|1067.9|1068.7|1067.9|1066.5|1065.7|213
1585911900000|2020-04-03 11:05:00|1068.6|1067.8|1067.1|1066.3|1068.6|1067.8|1066.7|1065.9|100
1585912200000|2020-04-03 11:10:00|1067|1066.2|1066.8|1066|1067.1|1066.3|1066.1|1065.3|124
1585912500000|2020-04-03 11:15:00|1067|1066.2|1065.8|1065|1067.4|1066.6|1065.1|1064.3|81
1585912800000|2020-04-03 11:20:00|1065.9|1065.1|1067.4|1066.6|1067.7|1066.9|1065.5|1064.7|108
1585913100000|2020-04-03 11:25:00|1067.3|1066.5|1067.3|1066.5|1067.5|1066.7|1066.4|1065.6|123
1585913400000|2020-04-03 11:30:00|1067.4|1066.6|1068.5|1067.7|1069|1068.2|1066.8|1066|292
1585913700000|2020-04-03 11:35:00|1068.6|1067.8|1068.4|1067.6|1068.8|1068|1068|1067.2|156
1585914000000|2020-04-03 11:40:00|1068.3|1067.5|1068.3|1067.5|1068.4|1067.6|1067.5|1066.7|153
1585914300000|2020-04-03 11:45:00|1068.2|1067.4|1073.5|1072.7|1074.5|1073.7|1068.1|1067.3|663
1585914600000|2020-04-03 11:50:00|1073.6|1072.8|1073.5|1072.7|1074.9|1074.1|1072.2|1071.4|245
1585914900000|2020-04-03 11:55:00|1073.6|1072.8|1080.6|1079.8|1081.5|1080.7|1072.2|1071.4|788
1585915200000|2020-04-03 12:00:00|1080.4|1079.6|1076.5|1075.7|1081.4|1080.6|1075.2|1074.4|565
1585915500000|2020-04-03 12:05:00|1076.4|1075.6|1073.7|1072.9|1077.5|1076.7|1073.7|1072.9|398
1585915800000|2020-04-03 12:10:00|1073.6|1072.8|1072.4|1071.6|1074.8|1074|1071.2|1070.4|458
1585916100000|2020-04-03 12:15:00|1072.3|1071.5|1069.5|1068.7|1073.4|1072.6|1068.9|1068.1|295
1585916400000|2020-04-03 12:20:00|1069.4|1068.6|1070.6|1069.8|1071.4|1070.6|1068.7|1067.9|177
1585916700000|2020-04-03 12:25:00|1070.7|1069.9|1068.3|1067.5|1070.7|1069.9|1067.6|1066.8|169
1585917000000|2020-04-03 12:30:00|1068.1|1067.3|1076.2|1075.4|1078.9|1078.1|1063.2|1062.4|1218
1585917300000|2020-04-03 12:35:00|1076.6|1075.8|1074.9|1074.1|1077.2|1076.4|1073.8|1073|445
1585917600000|2020-04-03 12:40:00|1075|1074.2|1073.3|1072.5|1078.4|1077.6|1072.7|1071.9|396
1585917900000|2020-04-03 12:45:00|1072.9|1072.1|1073.2|1072.4|1075.4|1074.6|1071.1|1070.3|289
1585918200000|2020-04-03 12:50:00|1073.3|1072.5|1073.8|1073|1075.1|1074.3|1070.5|1069.7|267
1585918500000|2020-04-03 12:55:00|1073.6|1072.8|1073.6|1072.8|1074.4|1073.6|1069.6|1068.8|377
1585918800000|2020-04-03 13:00:00|1073.5|1072.7|1078.8|1078|1080.4|1079.6|1072.5|1071.7|499
1585919100000|2020-04-03 13:05:00|1078.6|1077.8|1074.7|1073.9|1080.1|1079.3|1074.2|1073.4|504
1585919400000|2020-04-03 13:10:00|1074.4|1073.6|1072.7|1071.9|1074.7|1073.9|1072.5|1071.7|278
1585919700000|2020-04-03 13:15:00|1072.5|1071.7|1068.4|1067.6|1073.1|1072.3|1067.9|1067.1|899
1585920000000|2020-04-03 13:20:00|1068.5|1067.7|1071.6|1070.8|1072|1071.2|1067.6|1066.8|1020
1585920300000|2020-04-03 13:25:00|1071.4|1070.6|1071.4|1070.6|1074.2|1073.4|1070.5|1069.7|854
1585920600000|2020-04-03 13:30:00|1071.6|1070.8|1078.2|1077.4|1080|1079.2|1070.9|1070.1|4432
1585920900000|2020-04-03 13:35:00|1077.9|1077.1|1078.1|1077.3|1080.4|1079.6|1073.6|1072.8|1886
1585921200000|2020-04-03 13:40:00|1077.9|1077.1|1081.9|1081.1|1085.9|1085.1|1076.6|1075.8|2360
1585921500000|2020-04-03 13:45:00|1081.8|1081|1078.4|1077.6|1084.5|1083.7|1077.9|1077.1|1703
1585921800000|2020-04-03 13:50:00|1078.3|1077.5|1077|1076.2|1081.3|1080.5|1074|1073.2|2155
1585922100000|2020-04-03 13:55:00|1077.1|1076.3|1079.2|1078.4|1082.9|1082.1|1076.6|1075.8|1421
1585922400000|2020-04-03 14:00:00|1079.9|1079.1|1075.1|1074.3|1082.1|1081.3|1075|1074.2|2235
1585922700000|2020-04-03 14:05:00|1075|1074.2|1078.2|1077.4|1081.3|1080.5|1074.8|1074|1722
1585923000000|2020-04-03 14:10:00|1078|1077.2|1074.9|1074.1|1079.5|1078.7|1072.8|1072|1862
1585923300000|2020-04-03 14:15:00|1074.7|1073.9|1066.6|1065.8|1075.3|1074.5|1065.9|1065.1|1584
1585923600000|2020-04-03 14:20:00|1066.5|1065.7|1070.2|1069.4|1070.7|1069.9|1063.6|1062.8|1863
1585923900000|2020-04-03 14:25:00|1070|1069.2|1065.6|1064.8|1070.2|1069.4|1064.2|1063.4|1201
1585924200000|2020-04-03 14:30:00|1065.8|1065|1063.3|1062.5|1068|1067.2|1062.7|1061.9|1158
1585924500000|2020-04-03 14:35:00|1063.4|1062.6|1060|1059.2|1067|1066.2|1058.7|1057.9|1877
1585924800000|2020-04-03 14:40:00|1059.8|1059|1061.2|1060.4|1062.2|1061.4|1057.3|1056.5|1101
1585925100000|2020-04-03 14:45:00|1061.1|1060.3|1062.3|1061.5|1063.5|1062.7|1058.8|1058|1201
1585925400000|2020-04-03 14:50:00|1062.2|1061.4|1058.7|1057.9|1063.5|1062.7|1058.2|1057.4|912
1585925700000|2020-04-03 14:55:00|1058.8|1058|1063.4|1062.6|1064|1063.2|1057.9|1057.1|1538
1585926000000|2020-04-03 15:00:00|1063.5|1062.7|1061.7|1060.9|1065.6|1064.8|1061.7|1060.9|1485
1585926300000|2020-04-03 15:05:00|1061.6|1060.8|1061.7|1060.9|1062.6|1061.8|1058.8|1058|1090
1585926600000|2020-04-03 15:10:00|1061.6|1060.8|1058.1|1057.3|1062.3|1061.5|1058|1057.2|929
1585926900000|2020-04-03 15:15:00|1058|1057.2|1057.6|1056.8|1059.8|1059|1056.1|1055.3|1018
1585927200000|2020-04-03 15:20:00|1057.5|1056.7|1053|1052.2|1059.6|1058.8|1052.9|1052.1|1103
1585927500000|2020-04-03 15:25:00|1052.9|1052.1|1056.7|1055.9|1058|1057.2|1052.9|1052.1|1526
1585927800000|2020-04-03 15:30:00|1056.8|1056|1057.5|1056.7|1058.1|1057.3|1054.1|1053.3|1375
1585928100000|2020-04-03 15:35:00|1057.4|1056.6|1056.7|1055.9|1057.6|1056.8|1053|1052.2|1554
1585928400000|2020-04-03 15:40:00|1056.6|1055.8|1053|1052.2|1057.1|1056.3|1052.8|1052|1292
1585928700000|2020-04-03 15:45:00|1053.1|1052.3|1048.5|1047.7|1053.2|1052.4|1047.4|1046.6|1939
1585929000000|2020-04-03 15:50:00|1048.7|1047.9|1047.6|1046.8|1049|1048.2|1045.9|1045.1|2432
1585929300000|2020-04-03 15:55:00|1047.7|1046.9|1051.2|1050.4|1051.9|1051.1|1047.3|1046.5|1088
1585929600000|2020-04-03 16:00:00|1051.1|1050.3|1051|1050.2|1052.5|1051.7|1048.9|1048.1|1101
1585929900000|2020-04-03 16:05:00|1050.9|1050.1|1046.3|1045.5|1050.9|1050.1|1044.2|1043.4|1004
1585930200000|2020-04-03 16:10:00|1046.4|1045.6|1044.2|1043.4|1047.8|1047|1043.6|1042.8|1116
1585930500000|2020-04-03 16:15:00|1044.1|1043.3|1043|1042.2|1045.1|1044.3|1041|1040.2|1086
1585930800000|2020-04-03 16:20:00|1042.9|1042.1|1044|1043.2|1046.3|1045.5|1042.4|1041.6|1025
1585931100000|2020-04-03 16:25:00|1043.9|1043.1|1044.8|1044|1044.8|1044|1041.4|1040.6|947
1585931400000|2020-04-03 16:30:00|1044.6|1043.8|1045.7|1044.9|1047.1|1046.3|1043.4|1042.6|1214
1585931700000|2020-04-03 16:35:00|1045.5|1044.7|1049.2|1048.4|1049.4|1048.6|1045.1|1044.3|1234
1585932000000|2020-04-03 16:40:00|1049|1048.2|1051.3|1050.5|1052.1|1051.3|1046.5|1045.7|2085
1585932300000|2020-04-03 16:45:00|1051.4|1050.6|1048.1|1047.3|1051.5|1050.7|1046.5|1045.7|1622
1585932600000|2020-04-03 16:50:00|1048|1047.2|1048.6|1047.8|1050.1|1049.3|1047|1046.2|520
1585932900000|2020-04-03 16:55:00|1048.4|1047.6|1049.3|1048.5|1050.3|1049.5|1047.5|1046.7|526
1585933200000|2020-04-03 17:00:00|1049.2|1048.4|1047.2|1046.4|1049.5|1048.7|1045.7|1044.9|1090
1585933500000|2020-04-03 17:05:00|1047.4|1046.6|1047.8|1047|1049.1|1048.3|1046.8|1046|1513
1585933800000|2020-04-03 17:10:00|1047.7|1046.9|1041.1|1040.3|1048.6|1047.8|1040.4|1039.6|2368
1585934100000|2020-04-03 17:15:00|1041|1040.2|1043.5|1042.7|1044.9|1044.1|1041|1040.2|1340
1585934400000|2020-04-03 17:20:00|1043.8|1043|1040.6|1039.8|1044.8|1044|1040.5|1039.7|1173
1585934700000|2020-04-03 17:25:00|1040.7|1039.9|1038.6|1037.8|1040.7|1039.9|1038|1037.2|1435
1585935000000|2020-04-03 17:30:00|1038.5|1037.7|1037.9|1037.1|1038.5|1037.7|1035.7|1034.9|1576
1585935300000|2020-04-03 17:35:00|1037.5|1036.7|1036.2|1035.4|1039.7|1038.9|1036.1|1035.3|1096
1585935600000|2020-04-03 17:40:00|1036.1|1035.3|1038|1037.2|1038.1|1037.3|1034.2|1033.4|753
1585935900000|2020-04-03 17:45:00|1038.1|1037.3|1039.4|1038.6|1040.6|1039.8|1037.4|1036.6|1872
1585936200000|2020-04-03 17:50:00|1039.5|1038.7|1039|1038.2|1040.9|1040.1|1036.7|1035.9|1282
1585936500000|2020-04-03 17:55:00|1039.1|1038.3|1040|1039.2|1040.2|1039.4|1038.3|1037.5|1260
1585936800000|2020-04-03 18:00:00|1039.9|1039.1|1041.1|1040.3|1042.5|1041.7|1037.9|1037.1|1429
1585937100000|2020-04-03 18:05:00|1041.2|1040.4|1038.8|1038|1041.2|1040.4|1037.8|1037|1515
1585937400000|2020-04-03 18:10:00|1038.9|1038.1|1039.2|1038.4|1039.2|1038.4|1036.8|1036|990
1585937700000|2020-04-03 18:15:00|1039.1|1038.3|1038.2|1037.4|1039.9|1039.1|1037.4|1036.6|1241
1585938000000|2020-04-03 18:20:00|1038.3|1037.5|1040.8|1040|1041.4|1040.6|1038.2|1037.4|1051
1585938300000|2020-04-03 18:25:00|1040.7|1039.9|1045|1044.2|1045.6|1044.8|1040.3|1039.5|996
1585938600000|2020-04-03 18:30:00|1045.1|1044.3|1044.2|1043.4|1045.2|1044.4|1042.7|1041.9|841
1585938900000|2020-04-03 18:35:00|1044.4|1043.6|1043.6|1042.8|1045.6|1044.8|1042.7|1041.9|732
1585939200000|2020-04-03 18:40:00|1043.4|1042.6|1040.5|1039.7|1045.3|1044.5|1040.3|1039.5|562
1585939500000|2020-04-03 18:45:00|1040.6|1039.8|1043.7|1042.9|1044.1|1043.3|1040.3|1039.5|804
1585939800000|2020-04-03 18:50:00|1043.6|1042.8|1046|1045.2|1049.5|1048.7|1043.5|1042.7|1093
1585940100000|2020-04-03 18:55:00|1045.9|1045.1|1049.1|1048.3|1049.3|1048.5|1045.7|1044.9|890
1585940400000|2020-04-03 19:00:00|1049|1048.2|1046.9|1046.1|1052.3|1051.5|1045.9|1045.1|1447
1585940700000|2020-04-03 19:05:00|1047|1046.2|1044.8|1044|1047.5|1046.7|1044.4|1043.6|826
1585941000000|2020-04-03 19:10:00|1044.7|1043.9|1046.7|1045.9|1048.6|1047.8|1043.9|1043.1|789
1585941300000|2020-04-03 19:15:00|1046.6|1045.8|1047.6|1046.8|1050.5|1049.7|1045.1|1044.3|992
1585941600000|2020-04-03 19:20:00|1047.5|1046.7|1044.1|1043.3|1048.7|1047.9|1043.7|1042.9|1003
1585941900000|2020-04-03 19:25:00|1044|1043.2|1047.2|1046.4|1048.1|1047.3|1043.7|1042.9|854
1585942200000|2020-04-03 19:30:00|1047.3|1046.5|1044.4|1043.6|1049.9|1049.1|1044.4|1043.6|1259
1585942500000|2020-04-03 19:35:00|1044.5|1043.7|1044|1043.2|1047.3|1046.5|1043|1042.2|1032
1585942800000|2020-04-03 19:40:00|1043.8|1043|1040.1|1039.3|1045.1|1044.3|1039.6|1038.8|1807
1585943100000|2020-04-03 19:45:00|1040|1039.2|1047.6|1046.8|1049.6|1048.8|1040|1039.2|2530
1585943400000|2020-04-03 19:50:00|1047.7|1046.9|1054.8|1054|1055.2|1054.4|1047.7|1046.9|4686
1585943700000|2020-04-03 19:55:00|1054.9|1054.1|1054.2|1053.4|1055.2|1054.4|1050.1|1049.3|13121
1585944000000|2020-04-03 20:00:00|1054.5|1053.7|1056.3|1055.5|1056.8|1056|1052.9|1052.1|3307
1585944300000|2020-04-03 20:05:00|1056.4|1055.6|1056.2|1055.4|1057.7|1056.9|1055.6|1054.8|1654
1585944600000|2020-04-03 20:10:00|1056.3|1055.5|1056.8|1055.5|1058.9|1058.1|1055.7|1054.9|1777
1585944900000|2020-04-03 20:15:00|1056.9|1055.6|1057.1|1055.8|1057.3|1056|1056.8|1055.5|6
1585945200000|2020-04-03 20:20:00|1057.2|1055.9|1056.9|1055.6|1057.2|1055.9|1056.8|1055.5|0
1585945500000|2020-04-03 20:25:00|1057|1055.7|1056.7|1055.4|1057|1055.7|1056.4|1055.1|0
1585945800000|2020-04-03 20:30:00|1056.8|1055.5|1056.1|1055.3|1057.5|1056.7|1055.8|1055|253
1585946100000|2020-04-03 20:35:00|1056.3|1055.5|1055.1|1054.3|1056.3|1055.5|1055|1054.2|424
1585946400000|2020-04-03 20:40:00|1055|1054.2|1055|1054.2|1055.7|1054.9|1055|1054.2|209
1585946700000|2020-04-03 20:45:00|1055.2|1054.4|1056|1055.2|1056.3|1055.5|1055|1054.2|172
1585947000000|2020-04-03 20:50:00|1055.9|1055.1|1055.9|1055.1|1056.5|1055.7|1055|1054.2|73
1585947300000|2020-04-03 20:55:00|1056|1055.2|1055|1053.7|1056|1055.2|1052.7|1051.9|557
1586124000000|2020-04-05 22:00:00|1055.2|1053.9|1073.2|1072.4|1073.7|1072.9|1055.2|1053.9|1064
1586124300000|2020-04-05 22:05:00|1072.5|1071.7|1069.2|1068.4|1075.5|1074.7|1068.9|1068.1|558
1586124600000|2020-04-05 22:10:00|1069.3|1068.5|1067.2|1066.4|1069.3|1068.5|1067|1066.2|185
1586124900000|2020-04-05 22:15:00|1067|1066.2|1066.9|1066.1|1067.3|1066.5|1064.1|1063.3|278
1586125200000|2020-04-05 22:20:00|1067.1|1066.3|1070.3|1069.5|1070.3|1069.5|1065.4|1064.6|163
1586125500000|2020-04-05 22:25:00|1070.2|1069.4|1067.7|1066.9|1070.2|1069.4|1067.4|1066.6|132
1586125800000|2020-04-05 22:30:00|1067.8|1067|1066.3|1065.5|1068.1|1067.3|1066.2|1065.4|118
1586126100000|2020-04-05 22:35:00|1066.2|1065.4|1065.2|1064.4|1066.3|1065.5|1064.7|1063.9|180
1586126400000|2020-04-05 22:40:00|1065.1|1064.3|1066|1065.2|1066.9|1066.1|1065.1|1064.3|240
1586126700000|2020-04-05 22:45:00|1066.1|1065.3|1065.9|1065.1|1066.7|1065.9|1065.6|1064.8|137
1586127000000|2020-04-05 22:50:00|1065.8|1065|1065.2|1064.4|1065.8|1065|1064.6|1063.8|56
1586127300000|2020-04-05 22:55:00|1065.1|1064.3|1065.7|1064.9|1066|1065.2|1064.8|1064|44
1586127600000|2020-04-05 23:00:00|1066|1065.2|1067.1|1066.3|1067.3|1066.5|1065.5|1064.7|107
1586127900000|2020-04-05 23:05:00|1067.2|1066.4|1068.7|1067.9|1069|1068.2|1067.1|1066.3|355
1586128200000|2020-04-05 23:10:00|1068.6|1067.8|1068.7|1067.9|1069.2|1068.4|1068.1|1067.3|59
1586128500000|2020-04-05 23:15:00|1068.8|1068|1068.4|1067.6|1069.3|1068.5|1068.2|1067.4|60
1586128800000|2020-04-05 23:20:00|1068.5|1067.7|1067.6|1066.8|1069.2|1068.4|1067.6|1066.8|71
1586129100000|2020-04-05 23:25:00|1067.7|1066.9|1068.1|1067.3|1068.4|1067.6|1067.1|1066.3|60
1586129400000|2020-04-05 23:30:00|1068|1067.2|1065|1064.2|1068.1|1067.3|1064.6|1063.8|80
1586129700000|2020-04-05 23:35:00|1065.1|1064.3|1065.9|1065.1|1066.7|1065.9|1065|1064.2|55
1586130000000|2020-04-05 23:40:00|1065.7|1064.9|1066|1065.2|1066.1|1065.3|1064.6|1063.8|83
1586130300000|2020-04-05 23:45:00|1066.1|1065.3|1066.4|1065.6|1066.9|1066.1|1065.5|1064.7|77
1586130600000|2020-04-05 23:50:00|1066.5|1065.7|1066.9|1066.1|1068|1067.2|1065.9|1065.1|46
1586130900000|2020-04-05 23:55:00|1067.1|1066.3|1068.7|1067.9|1069.1|1068.3|1067|1066.2|38
1586131200000|2020-04-06 00:00:00|1068.9|1068.1|1068.6|1067.8|1071.1|1070.3|1068.3|1067.5|133
1586131500000|2020-04-06 00:05:00|1068.8|1068|1069.4|1068.6|1069.7|1068.9|1068.3|1067.5|176
1586131800000|2020-04-06 00:10:00|1069.3|1068.5|1070.9|1070.1|1071.2|1070.4|1069.2|1068.4|318
1586132100000|2020-04-06 00:15:00|1071|1070.2|1076.5|1075.7|1077.1|1076.3|1070.6|1069.8|334
1586132400000|2020-04-06 00:20:00|1076.7|1075.9|1077.5|1076.7|1077.6|1076.8|1075.2|1074.4|158
1586132700000|2020-04-06 00:25:00|1077.6|1076.8|1077.6|1076.8|1077.7|1076.9|1075.5|1074.7|144
1586133000000|2020-04-06 00:30:00|1077.7|1076.9|1087.5|1086.7|1087.5|1086.7|1077.2|1076.4|1517
1586133300000|2020-04-06 00:35:00|1087.7|1086.9|1092.1|1091.3|1093.6|1092.8|1086.3|1085.5|972
1586133600000|2020-04-06 00:40:00|1092|1091.2|1089.2|1088.4|1092.3|1091.5|1089.2|1088.4|235
1586133900000|2020-04-06 00:45:00|1089.3|1088.5|1087.9|1087.1|1089.9|1089.1|1086.9|1086.1|214
1586134200000|2020-04-06 00:50:00|1087.8|1087|1086.3|1085.5|1089.5|1088.7|1086.2|1085.4|201
1586134500000|2020-04-06 00:55:00|1086.4|1085.6|1086.5|1085.7|1087.1|1086.3|1085.2|1084.4|130
1586134800000|2020-04-06 01:00:00|1086.4|1085.6|1087.4|1086.6|1089|1088.2|1085|1084.2|129
1586135100000|2020-04-06 01:05:00|1087.5|1086.7|1086.9|1086.1|1088.3|1087.5|1086.1|1085.3|148
1586135400000|2020-04-06 01:10:00|1086.7|1085.9|1087.5|1086.7|1087.7|1086.9|1085.1|1084.3|85
1586135700000|2020-04-06 01:15:00|1087.6|1086.8|1085.7|1084.9|1088.4|1087.6|1085.3|1084.5|61
1586136000000|2020-04-06 01:20:00|1085.6|1084.8|1086.5|1085.7|1086.8|1086|1084.9|1084.1|64
1586136300000|2020-04-06 01:25:00|1086.4|1085.6|1084|1083.2|1087.4|1086.6|1083.8|1083|68
1586136600000|2020-04-06 01:30:00|1084.2|1083.4|1082.5|1081.7|1084.6|1083.8|1082.1|1081.3|130
1586136900000|2020-04-06 01:35:00|1082.4|1081.6|1083.5|1082.7|1084.1|1083.3|1081.8|1081|53
1586137200000|2020-04-06 01:40:00|1083.4|1082.6|1082.4|1081.6|1084.6|1083.8|1080.5|1079.7|77
1586137500000|2020-04-06 01:45:00|1082.5|1081.7|1080.3|1079.5|1083.3|1082.5|1079.9|1079.1|65
1586137800000|2020-04-06 01:50:00|1080.2|1079.4|1081.7|1080.9|1083.8|1083|1079.4|1078.6|186
1586138100000|2020-04-06 01:55:00|1081.6|1080.8|1086.2|1085.4|1086.3|1085.5|1081.1|1080.3|113
1586138400000|2020-04-06 02:00:00|1086.4|1085.6|1084.8|1084|1086.8|1086|1084.2|1083.4|74
1586138700000|2020-04-06 02:05:00|1085.2|1084.4|1087.2|1086.4|1088.2|1087.4|1085.2|1084.4|137
1586139000000|2020-04-06 02:10:00|1087.1|1086.3|1089.2|1088.4|1089.3|1088.5|1086.3|1085.5|45
1586139300000|2020-04-06 02:15:00|1089.1|1088.3|1088.2|1087.4|1090.8|1090|1087.4|1086.6|66
1586139600000|2020-04-06 02:20:00|1088.1|1087.3|1087|1086.2|1089|1088.2|1086.5|1085.7|107
1586139900000|2020-04-06 02:25:00|1086.9|1086.1|1087.4|1086.6|1088.9|1088.1|1085.8|1085|89
1586140200000|2020-04-06 02:30:00|1087.3|1086.5|1085.6|1084.8|1087.4|1086.6|1084.8|1084|115
1586140500000|2020-04-06 02:35:00|1085.5|1084.7|1087.8|1087|1088.2|1087.4|1085.1|1084.3|78
1586140800000|2020-04-06 02:40:00|1088|1087.2|1088.8|1088|1089.4|1088.6|1087.8|1087|53
1586141100000|2020-04-06 02:45:00|1088.9|1088.1|1088.2|1087.4|1090.7|1089.9|1087.7|1086.9|131
1586141400000|2020-04-06 02:50:00|1088.3|1087.5|1090.2|1089.4|1090.8|1090|1088.2|1087.4|66
1586141700000|2020-04-06 02:55:00|1090.3|1089.5|1091.3|1090.5|1091.3|1090.5|1089.7|1088.9|73
1586142000000|2020-04-06 03:00:00|1091.4|1090.6|1091|1090.2|1091.7|1090.9|1090.6|1089.8|53
1586142300000|2020-04-06 03:05:00|1091.1|1090.3|1089|1088.2|1091.1|1090.3|1088.8|1088|55
1586142600000|2020-04-06 03:10:00|1088.9|1088.1|1091.1|1090.3|1091.2|1090.4|1088.6|1087.8|32
1586142900000|2020-04-06 03:15:00|1091.2|1090.4|1091.2|1090.4|1091.3|1090.5|1089.7|1088.9|84
1586143200000|2020-04-06 03:20:00|1091.3|1090.5|1090.2|1089.4|1091.3|1090.5|1089.7|1088.9|81
1586143500000|2020-04-06 03:25:00|1090|1089.2|1092.2|1091.4|1092.2|1091.4|1089.9|1089.1|56
1586143800000|2020-04-06 03:30:00|1092.3|1091.5|1093.3|1092.5|1095|1094.2|1092.2|1091.4|351
1586144100000|2020-04-06 03:35:00|1093.5|1092.7|1093.4|1092.6|1094.9|1094.1|1092|1091.2|70
1586144400000|2020-04-06 03:40:00|1093.5|1092.7|1092.1|1091.3|1094.1|1093.3|1091.5|1090.7|26
1586144700000|2020-04-06 03:45:00|1092.3|1091.5|1091.3|1090.5|1093|1092.2|1090.9|1090.1|18
1586145000000|2020-04-06 03:50:00|1091.4|1090.6|1092.7|1091.9|1093|1092.2|1091.1|1090.3|22
1586145300000|2020-04-06 03:55:00|1092.9|1092.1|1094.3|1093.5|1094.7|1093.9|1092.8|1092|109
1586145600000|2020-04-06 04:00:00|1094.5|1093.7|1094.4|1093.6|1095.4|1094.6|1093.8|1093|24
1586145900000|2020-04-06 04:05:00|1094.3|1093.5|1095.3|1094.5|1095.3|1094.5|1093.7|1092.9|15
1586146200000|2020-04-06 04:10:00|1095.2|1094.4|1096.3|1095.5|1097.2|1096.4|1094.7|1093.9|162
1586146500000|2020-04-06 04:15:00|1096.4|1095.6|1095.4|1094.6|1096.8|1096|1094.9|1094.1|14
1586146800000|2020-04-06 04:20:00|1095.3|1094.5|1096.2|1095.4|1096.8|1096|1095.2|1094.4|19
1586147100000|2020-04-06 04:25:00|1096.3|1095.5|1094.9|1094.1|1097.2|1096.4|1094.8|1094|21
1586147400000|2020-04-06 04:30:00|1094.8|1094|1094.8|1094|1095.3|1094.5|1094|1093.2|23
1586147700000|2020-04-06 04:35:00|1094.9|1094.1|1096|1095.2|1096.1|1095.3|1094.8|1094|11
1586148000000|2020-04-06 04:40:00|1095.9|1095.1|1093.4|1092.6|1096.2|1095.4|1092.7|1091.9|36
1586148300000|2020-04-06 04:45:00|1093.6|1092.8|1093.1|1092.3|1094.2|1093.4|1092.3|1091.5|22
1586148600000|2020-04-06 04:50:00|1093|1092.2|1096|1095.2|1096.5|1095.7|1092.7|1091.9|22
1586148900000|2020-04-06 04:55:00|1096.1|1095.3|1095.7|1094.9|1096.4|1095.6|1095.1|1094.3|38
1586149200000|2020-04-06 05:00:00|1095.8|1095|1096.7|1095.9|1097.6|1096.8|1095.7|1094.9|46
1586149500000|2020-04-06 05:05:00|1096.8|1096|1094.3|1093.5|1097.2|1096.4|1093.6|1092.8|20
1586149800000|2020-04-06 05:10:00|1094.2|1093.4|1093.9|1093.1|1095.3|1094.5|1093.5|1092.7|10
1586150100000|2020-04-06 05:15:00|1093.8|1093|1093.7|1092.9|1095.1|1094.3|1093.3|1092.5|16
1586150400000|2020-04-06 05:20:00|1093.6|1092.8|1094.1|1093.3|1094.9|1094.1|1093.2|1092.4|22
1586150700000|2020-04-06 05:25:00|1094.2|1093.4|1095.6|1094.8|1096.2|1095.4|1093.1|1092.3|51
1586151000000|2020-04-06 05:30:00|1095.4|1094.6|1098.1|1097.3|1098.3|1097.5|1095.4|1094.6|160
1586151300000|2020-04-06 05:35:00|1098|1097.2|1100.5|1099.7|1101.1|1100.3|1097.5|1096.7|177
1586151600000|2020-04-06 05:40:00|1100.4|1099.6|1101.9|1101.1|1103|1102.2|1099.5|1098.7|313
1586151900000|2020-04-06 05:45:00|1102|1101.2|1100.8|1100|1103.5|1102.7|1100.3|1099.5|93
1586152200000|2020-04-06 05:50:00|1100.9|1100.1|1102.9|1102.1|1103.2|1102.4|1100.7|1099.9|57
1586152500000|2020-04-06 05:55:00|1102.8|1102|1101.3|1100.5|1102.9|1102.1|1100.1|1099.3|71
1586152800000|2020-04-06 06:00:00|1101.2|1100.4|1102.3|1101.5|1103.1|1102.3|1100.5|1099.7|174
1586153100000|2020-04-06 06:05:00|1102.2|1101.4|1102.6|1101.8|1103.9|1103.1|1102.1|1101.3|153
1586153400000|2020-04-06 06:10:00|1102.5|1101.7|1098.8|1098|1102.9|1102.1|1098.5|1097.7|99
1586153700000|2020-04-06 06:15:00|1098.6|1097.8|1099.6|1098.8|1100.5|1099.7|1097.7|1096.9|72
1586154000000|2020-04-06 06:20:00|1099.5|1098.7|1101.1|1100.3|1102.1|1101.3|1099.2|1098.4|38
1586154300000|2020-04-06 06:25:00|1100.9|1100.1|1100.2|1099.4|1100.9|1100.1|1098.8|1098|44
1586154600000|2020-04-06 06:30:00|1100.1|1099.3|1099.8|1099|1101|1100.2|1099.8|1099|34
1586154900000|2020-04-06 06:35:00|1099.9|1099.1|1099.5|1098.7|1100.9|1100.1|1099|1098.2|121
1586155200000|2020-04-06 06:40:00|1099.4|1098.6|1099.6|1098.8|1099.9|1099.1|1098.1|1097.3|116
1586155500000|2020-04-06 06:45:00|1099.5|1098.7|1098.1|1097.3|1100.9|1100.1|1097.8|1097|62
1586155800000|2020-04-06 06:50:00|1098|1097.2|1096.6|1095.8|1098.5|1097.7|1096.4|1095.6|62
1586156100000|2020-04-06 06:55:00|1096.5|1095.7|1097.5|1096.7|1098.2|1097.4|1095.8|1095|119
1586156400000|2020-04-06 07:00:00|1097.2|1096.4|1099|1098.2|1100.3|1099.5|1095.7|1094.9|224
1586156700000|2020-04-06 07:05:00|1099.1|1098.3|1100.4|1099.6|1100.6|1099.8|1097.6|1096.8|127
1586157000000|2020-04-06 07:10:00|1100.3|1099.5|1102|1101.2|1102.1|1101.3|1100.1|1099.3|137
1586157300000|2020-04-06 07:15:00|1102.1|1101.3|1102.9|1102.1|1103.2|1102.4|1101.3|1100.5|135
1586157600000|2020-04-06 07:20:00|1103|1102.2|1101.3|1100.5|1104.1|1103.3|1101.3|1100.5|138
1586157900000|2020-04-06 07:25:00|1101.4|1100.6|1103.2|1102.4|1103.6|1102.8|1100.7|1099.9|112
1586158200000|2020-04-06 07:30:00|1103.3|1102.5|1102.7|1101.9|1103.8|1103|1101.6|1100.8|346
1586158500000|2020-04-06 07:35:00|1102.8|1102|1103.1|1102.3|1104|1103.2|1101.8|1101|604
1586158800000|2020-04-06 07:40:00|1103.2|1102.4|1101|1100.2|1104.2|1103.4|1101|1100.2|100
1586159100000|2020-04-06 07:45:00|1101.2|1100.4|1102.8|1102|1103.2|1102.4|1101.1|1100.3|37
1586159400000|2020-04-06 07:50:00|1102.7|1101.9|1102.7|1101.9|1103.3|1102.5|1101.6|1100.8|33
1586159700000|2020-04-06 07:55:00|1102.8|1102|1102.5|1101.7|1103.7|1102.9|1102|1101.2|54
1586160000000|2020-04-06 08:00:00|1102.1|1101.3|1098.8|1098|1102.8|1102|1098.8|1098|178
1586160300000|2020-04-06 08:05:00|1098.5|1097.7|1097.6|1096.8|1098.9|1098.1|1097.2|1096.4|100
1586160600000|2020-04-06 08:10:00|1097.5|1096.7|1096.8|1096|1098.5|1097.7|1095.4|1094.6|109
1586160900000|2020-04-06 08:15:00|1096.7|1095.9|1096.7|1095.9|1097.2|1096.4|1095.8|1095|33
1586161200000|2020-04-06 08:20:00|1096.8|1096|1097.1|1096.3|1097.7|1096.9|1095.8|1095|61
1586161500000|2020-04-06 08:25:00|1097|1096.2|1098.7|1097.9|1098.7|1097.9|1096.8|1096|47
1586161800000|2020-04-06 08:30:00|1098.8|1098|1098|1097.2|1099|1098.2|1097.1|1096.3|41
1586162100000|2020-04-06 08:35:00|1098.1|1097.3|1096.1|1095.3|1098.4|1097.6|1095.5|1094.7|32
1586162400000|2020-04-06 08:40:00|1095.7|1094.9|1097.4|1096.6|1097.4|1096.6|1095.4|1094.6|20
1586162700000|2020-04-06 08:45:00|1097.3|1096.5|1097|1096.2|1098.5|1097.7|1096.2|1095.4|41
1586163000000|2020-04-06 08:50:00|1096.8|1096|1099|1098.2|1100.2|1099.4|1096.7|1095.9|64
1586163300000|2020-04-06 08:55:00|1099.3|1098.5|1100.6|1099.8|1100.7|1099.9|1098.6|1097.8|56
1586163600000|2020-04-06 09:00:00|1100.4|1099.6|1098.7|1097.9|1101|1100.2|1098.7|1097.9|50
1586163900000|2020-04-06 09:05:00|1098.8|1098|1099|1098.2|1100.2|1099.4|1097.8|1097|87
1586164200000|2020-04-06 09:10:00|1098.9|1098.1|1099.6|1098.8|1099.6|1098.8|1097.8|1097|35
1586164500000|2020-04-06 09:15:00|1099.7|1098.9|1098.4|1097.6|1099.9|1099.1|1098|1097.2|42
1586164800000|2020-04-06 09:20:00|1098.5|1097.7|1100.4|1099.6|1101.2|1100.4|1098.4|1097.6|80
1586165100000|2020-04-06 09:25:00|1100.5|1099.7|1103.5|1102.7|1104.2|1103.4|1100.5|1099.7|246
1586165400000|2020-04-06 09:30:00|1103.6|1102.8|1102.4|1101.6|1103.6|1102.8|1101.5|1100.7|57
1586165700000|2020-04-06 09:35:00|1102.3|1101.5|1101.7|1100.9|1102.9|1102.1|1101|1100.2|34
1586166000000|2020-04-06 09:40:00|1101.9|1101.1|1105.6|1104.8|1105.7|1104.9|1101.9|1101.1|196
1586166300000|2020-04-06 09:45:00|1105.7|1104.9|1105.3|1104.5|1106.2|1105.4|1104.1|1103.3|126
1586166600000|2020-04-06 09:50:00|1105.4|1104.6|1105.6|1104.8|1106.1|1105.3|1105.2|1104.4|95
1586166900000|2020-04-06 09:55:00|1105.5|1104.7|1103.8|1103|1105.6|1104.8|1103.3|1102.5|63
1586167200000|2020-04-06 10:00:00|1103.9|1103.1|1105|1104.2|1105.3|1104.5|1103|1102.2|47
1586167500000|2020-04-06 10:05:00|1104.9|1104.1|1102.6|1101.8|1105.2|1104.4|1102.3|1101.5|77
1586167800000|2020-04-06 10:10:00|1102.7|1101.9|1102.4|1101.6|1102.7|1101.9|1100.4|1099.6|153
1586168100000|2020-04-06 10:15:00|1102.3|1101.5|1101.9|1101.1|1102.9|1102.1|1101.8|1101|73
1586168400000|2020-04-06 10:20:00|1102|1101.2|1100.8|1100|1102.4|1101.6|1099.6|1098.8|38
1586168700000|2020-04-06 10:25:00|1100.7|1099.9|1099.6|1098.8|1101.4|1100.6|1099.5|1098.7|23
1586169000000|2020-04-06 10:30:00|1099.7|1098.9|1099.7|1098.9|1100.6|1099.8|1099.3|1098.5|29
1586169300000|2020-04-06 10:35:00|1099.9|1099.1|1099.6|1098.8|1100.6|1099.8|1099.2|1098.4|30
1586169600000|2020-04-06 10:40:00|1099.5|1098.7|1102.2|1101.4|1102.3|1101.5|1099.5|1098.7|87
1586169900000|2020-04-06 10:45:00|1102.1|1101.3|1102.6|1101.8|1103.1|1102.3|1101.3|1100.5|40
1586170200000|2020-04-06 10:50:00|1102.7|1101.9|1101.9|1101.1|1102.9|1102.1|1101.9|1101.1|16
1586170500000|2020-04-06 10:55:00|1102|1101.2|1102.8|1102|1103.4|1102.6|1102|1101.2|42
1586170800000|2020-04-06 11:00:00|1102.7|1101.9|1100|1099.2|1102.7|1101.9|1099.8|1099|136
1586171100000|2020-04-06 11:05:00|1099.8|1099|1100.3|1099.5|1100.4|1099.6|1099.4|1098.6|110
1586171400000|2020-04-06 11:10:00|1100.2|1099.4|1100.4|1099.6|1101.5|1100.7|1099.7|1098.9|190
1586171700000|2020-04-06 11:15:00|1100.3|1099.5|1099.7|1098.9|1101|1100.2|1099.5|1098.7|87
1586172000000|2020-04-06 11:20:00|1099.6|1098.8|1100|1099.2|1100.4|1099.6|1099.2|1098.4|168
1586172300000|2020-04-06 11:25:00|1099.9|1099.1|1100.3|1099.5|1100.6|1099.8|1099.4|1098.6|87
1586172600000|2020-04-06 11:30:00|1100.2|1099.4|1100|1099.2|1100.7|1099.9|1099.1|1098.3|97
1586172900000|2020-04-06 11:35:00|1099.9|1099.1|1099.5|1098.7|1101.1|1100.3|1099.1|1098.3|126
1586173200000|2020-04-06 11:40:00|1099.6|1098.8|1100.5|1099.7|1101.2|1100.4|1099.6|1098.8|70
1586173500000|2020-04-06 11:45:00|1100.6|1099.8|1100.8|1100|1101.3|1100.5|1099.8|1099|60
1586173800000|2020-04-06 11:50:00|1101|1100.2|1100.3|1099.5|1101.2|1100.4|1100.2|1099.4|67
1586174100000|2020-04-06 11:55:00|1100.2|1099.4|1100.6|1099.8|1101.5|1100.7|1099.7|1098.9|121
1586174400000|2020-04-06 12:00:00|1100.4|1099.6|1098.4|1097.6|1100.6|1099.8|1098.3|1097.5|85
1586174700000|2020-04-06 12:05:00|1098.6|1097.8|1098.3|1097.5|1098.8|1098|1097.4|1096.6|88
1586175000000|2020-04-06 12:10:00|1098.4|1097.6|1098.3|1097.5|1098.6|1097.8|1097.1|1096.3|161
1586175300000|2020-04-06 12:15:00|1098.4|1097.6|1096.6|1095.8|1098.7|1097.9|1095.5|1094.7|117
1586175600000|2020-04-06 12:20:00|1096.7|1095.9|1096.7|1095.9|1096.8|1096|1095.6|1094.8|105
1586175900000|2020-04-06 12:25:00|1096.8|1096|1096.2|1095.4|1097.2|1096.4|1096|1095.2|98
1586176200000|2020-04-06 12:30:00|1096.3|1095.5|1096.4|1095.6|1096.7|1095.9|1095.6|1094.8|113
1586176500000|2020-04-06 12:35:00|1096.5|1095.7|1098.5|1097.7|1098.7|1097.9|1096.5|1095.7|122
1586176800000|2020-04-06 12:40:00|1098.4|1097.6|1100.5|1099.7|1102.1|1101.3|1098.4|1097.6|647
1586177100000|2020-04-06 12:45:00|1100.4|1099.6|1101.1|1100.3|1102.6|1101.8|1099.6|1098.8|458
1586177400000|2020-04-06 12:50:00|1101|1100.2|1101.8|1101|1102.6|1101.8|1100.8|1100|221
1586177700000|2020-04-06 12:55:00|1101.9|1101.1|1101.3|1100.5|1103|1102.2|1100.5|1099.7|346
1586178000000|2020-04-06 13:00:00|1101.4|1100.6|1100.4|1099.6|1101.8|1101|1099.5|1098.7|279
1586178300000|2020-04-06 13:05:00|1100.5|1099.7|1099.6|1098.8|1101.6|1100.8|1099.6|1098.8|174
1586178600000|2020-04-06 13:10:00|1099.7|1098.9|1100.5|1099.7|1101.2|1100.4|1099.5|1098.7|174
1586178900000|2020-04-06 13:15:00|1100.6|1099.8|1101.9|1101.1|1102.5|1101.7|1100.3|1099.5|493
1586179200000|2020-04-06 13:20:00|1101.8|1101|1099.6|1098.8|1102.5|1101.7|1099.6|1098.8|784
1586179500000|2020-04-06 13:25:00|1099.8|1099|1099.2|1098.4|1100.1|1099.3|1097.5|1096.7|985
1586179800000|2020-04-06 13:30:00|1099.6|1098.8|1105.2|1104.4|1112.7|1111.9|1099.6|1098.8|5515
1586180100000|2020-04-06 13:35:00|1105.1|1104.3|1107.4|1106.6|1108.6|1107.8|1103.8|1103|2259
1586180400000|2020-04-06 13:40:00|1107.5|1106.7|1113.3|1112.5|1113.9|1113.1|1107.3|1106.5|2450
1586180700000|2020-04-06 13:45:00|1113.2|1112.4|1112.6|1111.8|1114.5|1113.7|1111.5|1110.7|2591
1586181000000|2020-04-06 13:50:00|1112.7|1111.9|1121.9|1121.1|1122.7|1121.9|1112.7|1111.9|3453
1586181300000|2020-04-06 13:55:00|1121.8|1121|1121.8|1121|1123|1122.2|1118.7|1117.9|2336
1586181600000|2020-04-06 14:00:00|1121.7|1120.9|1122.8|1122|1123.2|1122.4|1119.8|1119|3443
1586181900000|2020-04-06 14:05:00|1122.7|1121.9|1125.9|1125.1|1126.1|1125.3|1121|1120.2|2918
1586182200000|2020-04-06 14:10:00|1126|1125.2|1124|1123.2|1126|1125.2|1122.2|1121.4|2151
1586182500000|2020-04-06 14:15:00|1124.2|1123.4|1126.5|1125.7|1126.8|1126|1123.7|1122.9|1433
1586182800000|2020-04-06 14:20:00|1126.7|1125.9|1127.7|1126.9|1131.3|1130.5|1126.4|1125.6|2535
1586183100000|2020-04-06 14:25:00|1127.9|1127.1|1123.4|1122.6|1129.7|1128.9|1123.1|1122.3|1283
1586183400000|2020-04-06 14:30:00|1123.8|1123|1120.5|1119.7|1124.8|1124|1118.7|1117.9|2026
1586183700000|2020-04-06 14:35:00|1120.7|1119.9|1123.3|1122.5|1123.6|1122.8|1117.8|1117|1774
1586184000000|2020-04-06 14:40:00|1123.5|1122.7|1116.9|1116.1|1124.4|1123.6|1116.3|1115.5|1169
1586184300000|2020-04-06 14:45:00|1117.1|1116.3|1115.8|1115|1118.8|1118|1115.4|1114.6|1279
1586184600000|2020-04-06 14:50:00|1115.9|1115.1|1117|1116.2|1119.2|1118.4|1115.7|1114.9|1097
1586184900000|2020-04-06 14:55:00|1117.1|1116.3|1113.8|1113|1119|1118.2|1112.1|1111.3|1282
1586185200000|2020-04-06 15:00:00|1113.9|1113.1|1113.9|1113.1|1114.9|1114.1|1110.8|1110|972
1586185500000|2020-04-06 15:05:00|1113.7|1112.9|1113.3|1112.5|1115.2|1114.4|1112.5|1111.7|1053
1586185800000|2020-04-06 15:10:00|1113.6|1112.8|1112.4|1111.6|1114.2|1113.4|1111.9|1111.1|824
1586186100000|2020-04-06 15:15:00|1112.2|1111.4|1111.5|1110.7|1113.5|1112.7|1111.5|1110.7|992
1586186400000|2020-04-06 15:20:00|1111.6|1110.8|1110.8|1110|1112.6|1111.8|1110.5|1109.7|1311
1586186700000|2020-04-06 15:25:00|1110.9|1110.1|1114.5|1113.7|1114.7|1113.9|1110.8|1110|1404
1586187000000|2020-04-06 15:30:00|1114.4|1113.6|1115.3|1114.5|1116.3|1115.5|1113.4|1112.6|1549
1586187300000|2020-04-06 15:35:00|1115.2|1114.4|1116.1|1115.3|1116.6|1115.8|1114.4|1113.6|2028
1586187600000|2020-04-06 15:40:00|1116.2|1115.4|1118.1|1117.3|1118.2|1117.4|1115.8|1115|792
1586187900000|2020-04-06 15:45:00|1118.2|1117.4|1121.6|1120.8|1121.8|1121|1116.8|1116|1556
1586188200000|2020-04-06 15:50:00|1121.5|1120.7|1122.8|1122|1122.9|1122.1|1121|1120.2|1195
1586188500000|2020-04-06 15:55:00|1122.9|1122.1|1121.2|1120.4|1123|1122.2|1119.4|1118.6|753
1586188800000|2020-04-06 16:00:00|1121.3|1120.5|1122.8|1122|1123|1122.2|1120.1|1119.3|545
1586189100000|2020-04-06 16:05:00|1122.9|1122.1|1122|1121.2|1123|1122.2|1120.6|1119.8|826
1586189400000|2020-04-06 16:10:00|1121.9|1121.1|1124.2|1123.4|1124.2|1123.4|1120.4|1119.6|1189
1586189700000|2020-04-06 16:15:00|1124|1123.2|1123.3|1122.5|1124.6|1123.8|1122.6|1121.8|1677
1586190000000|2020-04-06 16:20:00|1123.4|1122.6|1126|1125.2|1126.6|1125.8|1123.4|1122.6|1425
1586190300000|2020-04-06 16:25:00|1125.9|1125.1|1125|1124.2|1126.5|1125.7|1124.5|1123.7|1171
1586190600000|2020-04-06 16:30:00|1124.9|1124.1|1123.9|1123.1|1125.3|1124.5|1121.5|1120.7|1223
1586190900000|2020-04-06 16:35:00|1123.8|1123|1123.7|1122.9|1124.6|1123.8|1121.9|1121.1|812
1586191200000|2020-04-06 16:40:00|1123.6|1122.8|1120.9|1120.1|1124.5|1123.7|1120.6|1119.8|780
1586191500000|2020-04-06 16:45:00|1120.8|1120|1119.2|1118.4|1120.8|1120|1119.2|1118.4|782
1586191800000|2020-04-06 16:50:00|1119.1|1118.3|1118.8|1118|1119.4|1118.6|1117.9|1117.1|579
1586192100000|2020-04-06 16:55:00|1118.7|1117.9|1120.5|1119.7|1120.5|1119.7|1118.1|1117.3|728
1586192400000|2020-04-06 17:00:00|1120.4|1119.6|1119.9|1119.1|1121.7|1120.9|1119.8|1119|1121
1586192700000|2020-04-06 17:05:00|1119.8|1119|1120.1|1119.3|1120.6|1119.8|1119|1118.2|794
1586193000000|2020-04-06 17:10:00|1120|1119.2|1120.4|1119.6|1121.4|1120.6|1119.5|1118.7|842
1586193300000|2020-04-06 17:15:00|1120.5|1119.7|1119.6|1118.8|1121|1120.2|1118.9|1118.1|746
1586193600000|2020-04-06 17:20:00|1119.7|1118.9|1119.6|1118.8|1119.9|1119.1|1118.9|1118.1|535
1586193900000|2020-04-06 17:25:00|1119.5|1118.7|1118.9|1118.1|1120.2|1119.4|1118.6|1117.8|418
1586194200000|2020-04-06 17:30:00|1119|1118.2|1116.5|1115.7|1119.2|1118.4|1116.4|1115.6|638
1586194500000|2020-04-06 17:35:00|1116.6|1115.8|1117.4|1116.6|1118.5|1117.7|1116.2|1115.4|486
1586194800000|2020-04-06 17:40:00|1117.3|1116.5|1120.1|1119.3|1120.5|1119.7|1116.9|1116.1|794
1586195100000|2020-04-06 17:45:00|1120|1119.2|1121.1|1120.3|1122.6|1121.8|1119|1118.2|748
1586195400000|2020-04-06 17:50:00|1121.4|1120.6|1119.9|1119.1|1122.3|1121.5|1119.9|1119.1|561
1586195700000|2020-04-06 17:55:00|1120|1119.2|1119.7|1118.9|1120.7|1119.9|1119.4|1118.6|599
1586196000000|2020-04-06 18:00:00|1119.8|1119|1116.5|1115.7|1119.8|1119|1115.6|1114.8|766
1586196300000|2020-04-06 18:05:00|1116.6|1115.8|1113.1|1112.3|1116.6|1115.8|1112.3|1111.5|700
1586196600000|2020-04-06 18:10:00|1113.3|1112.5|1112.1|1111.3|1113.7|1112.9|1111.5|1110.7|752
1586196900000|2020-04-06 18:15:00|1111.9|1111.1|1112|1111.2|1113|1112.2|1110.7|1109.9|829
1586197200000|2020-04-06 18:20:00|1112.2|1111.4|1113.5|1112.7|1114.1|1113.3|1110.9|1110.1|792
1586197500000|2020-04-06 18:25:00|1113.7|1112.9|1112.2|1111.4|1113.8|1113|1110.2|1109.4|804
1586197800000|2020-04-06 18:30:00|1112.4|1111.6|1112.3|1111.5|1113.6|1112.8|1110.2|1109.4|544
1586198100000|2020-04-06 18:35:00|1112.2|1111.4|1113.4|1112.6|1114.5|1113.7|1112.1|1111.3|709
1586198400000|2020-04-06 18:40:00|1113.3|1112.5|1112.9|1112.1|1113.9|1113.1|1111.4|1110.6|636
1586198700000|2020-04-06 18:45:00|1113|1112.2|1115.5|1114.7|1115.9|1115.1|1112.1|1111.3|764
1586199000000|2020-04-06 18:50:00|1115.6|1114.8|1115.4|1114.6|1116.7|1115.9|1115.1|1114.3|599
1586199300000|2020-04-06 18:55:00|1115.3|1114.5|1117.3|1116.5|1118.2|1117.4|1115.2|1114.4|506
1586199600000|2020-04-06 19:00:00|1117.2|1116.4|1117.8|1117|1118.4|1117.6|1114.4|1113.6|882
1586199900000|2020-04-06 19:05:00|1117.7|1116.9|1120.6|1119.8|1120.6|1119.8|1117.4|1116.6|1217
1586200200000|2020-04-06 19:10:00|1120.7|1119.9|1121.6|1120.8|1121.6|1120.8|1118.3|1117.5|966
1586200500000|2020-04-06 19:15:00|1121.5|1120.7|1121.4|1120.6|1123.2|1122.4|1120.9|1120.1|1258
1586200800000|2020-04-06 19:20:00|1121.7|1120.9|1125.4|1124.6|1125.6|1124.8|1121.3|1120.5|1465
1586201100000|2020-04-06 19:25:00|1125.5|1124.7|1126.9|1126.1|1127.1|1126.3|1124.1|1123.3|1274
1586201400000|2020-04-06 19:30:00|1126.8|1126|1127.6|1126.8|1129.6|1128.8|1125.3|1124.5|1449
1586201700000|2020-04-06 19:35:00|1127.7|1126.9|1128.8|1128|1130.5|1129.7|1126.1|1125.3|1852
1586202000000|2020-04-06 19:40:00|1129.1|1128.3|1130.4|1129.6|1130.9|1130.1|1127.1|1126.3|1973
1586202300000|2020-04-06 19:45:00|1130.6|1129.8|1127.3|1126.5|1130.9|1130.1|1124.3|1123.5|2975
1586202600000|2020-04-06 19:50:00|1127.9|1127.1|1138.4|1137.6|1138.4|1137.6|1127.9|1127.1|7404
1586202900000|2020-04-06 19:55:00|1138.5|1137.7|1132.5|1131.7|1140.6|1139.8|1132.5|1131.7|13145
1586203200000|2020-04-06 20:00:00|1132.6|1131.8|1134.4|1133.6|1134.5|1133.7|1128.1|1127.3|6440
1586203500000|2020-04-06 20:05:00|1134.3|1133.5|1133|1132.2|1135.7|1134.9|1132.9|1132.1|2149
1586203800000|2020-04-06 20:10:00|1132.9|1132.1|1132|1130.7|1133.8|1133|1129.5|1128.7|1400
1586204100000|2020-04-06 20:15:00|1132.1|1130.8|1132.7|1131.4|1132.8|1131.5|1132.1|1130.8|0
1586204400000|2020-04-06 20:20:00|1132.6|1131.3|1132|1130.7|1132.8|1131.5|1131.9|1130.6|0
1586204700000|2020-04-06 20:25:00|1131.9|1130.6|1132.7|1131.4|1132.9|1131.6|1131.9|1130.6|0
1586205000000|2020-04-06 20:30:00|1132.8|1131.5|1129.4|1128.6|1132.9|1131.6|1129.3|1128.5|1042
1586205300000|2020-04-06 20:35:00|1129.5|1128.7|1129.7|1128.9|1130.4|1129.6|1129.5|1128.7|162
1586205600000|2020-04-06 20:40:00|1129.6|1128.8|1129|1128.2|1129.7|1128.9|1128.9|1128.1|155
1586205900000|2020-04-06 20:45:00|1129.1|1128.3|1128.2|1127.4|1129.1|1128.3|1128.2|1127.4|153
1586206200000|2020-04-06 20:50:00|1128.4|1127.6|1128.1|1127.3|1128.5|1127.7|1127.8|1127|246
1586206500000|2020-04-06 20:55:00|1128|1127.2|1128.5|1127.2|1129|1128.2|1127.9|1127.1|356
1586206800000|2020-04-06 21:00:00|1128.6|1127.3|1128.7|1127.4|1128.8|1127.5|1128.4|1127.1|0
1586207100000|2020-04-06 21:05:00|1128.8|1127.5|1128.9|1127.6|1128.9|1127.6|1128.3|1127|0
1586207400000|2020-04-06 21:10:00|1128.8|1127.5|1128.5|1127.2|1128.9|1127.6|1128.4|1127.1|0
1586207700000|2020-04-06 21:15:00|1128.6|1127.3|1128.6|1127.3|1128.7|1127.4|1128.4|1127.1|0
1586208000000|2020-04-06 21:20:00|1128.7|1127.4|1128.7|1127.4|1128.8|1127.5|1128.4|1127.1|0
1586208300000|2020-04-06 21:25:00|1128.8|1127.5|1128.8|1127.5|1128.8|1127.5|1128.7|1127.4|0
1586208600000|2020-04-06 21:30:00|1128.7|1127.4|1128.8|1127.5|1128.8|1127.5|1128.6|1127.3|0
1586208900000|2020-04-06 21:35:00|1128.9|1127.6|1129|1127.7|1129|1127.7|1128.8|1127.5|0
1586209200000|2020-04-06 21:40:00|1129.1|1127.8|1129.2|1127.9|1129.4|1128.1|1129|1127.7|0
1586209500000|2020-04-06 21:45:00|1129.1|1127.8|1128.5|1127.2|1129.2|1127.9|1128.4|1127.1|0
1586209800000|2020-04-06 21:50:00|1128.4|1127.1|1128.6|1127.3|1128.6|1127.3|1128.4|1127.1|0
1586210100000|2020-04-06 21:55:00|1128.5|1127.2|1128.5|1127.2|1128.5|1127.2|1128.4|1127.1|0
1586210400000|2020-04-06 22:00:00|1128.3|1127.5|1125.3|1124.5|1128.6|1127.8|1124.4|1123.6|277
1586210700000|2020-04-06 22:05:00|1125.6|1124.8|1125.1|1124.3|1126.8|1126|1124.6|1123.8|150
1586211000000|2020-04-06 22:10:00|1125.2|1124.4|1126.6|1125.8|1126.8|1126|1125.1|1124.3|113
1586211300000|2020-04-06 22:15:00|1126.7|1125.9|1128.5|1127.7|1129|1128.2|1126.7|1125.9|177
1586211600000|2020-04-06 22:20:00|1128.4|1127.6|1125|1124.2|1128.5|1127.7|1124.9|1124.1|294
1586211900000|2020-04-06 22:25:00|1124.8|1124|1123.9|1123.1|1124.8|1124|1123.2|1122.4|238
1586212200000|2020-04-06 22:30:00|1124|1123.2|1122.3|1121.5|1124.8|1124|1122.2|1121.4|171
1586212500000|2020-04-06 22:35:00|1122.2|1121.4|1124|1123.2|1124.1|1123.3|1122.2|1121.4|94
1586212800000|2020-04-06 22:40:00|1123.9|1123.1|1124.9|1124.1|1125.9|1125.1|1123.8|1123|79
1586213100000|2020-04-06 22:45:00|1125.1|1124.3|1124.1|1123.3|1125.5|1124.7|1123.6|1122.8|70
1586213400000|2020-04-06 22:50:00|1124|1123.2|1124.4|1123.6|1124.7|1123.9|1123.7|1122.9|36
1586213700000|2020-04-06 22:55:00|1124.5|1123.7|1124.2|1123.4|1124.7|1123.9|1123.9|1123.1|54
1586214000000|2020-04-06 23:00:00|1123.8|1123|1124.7|1123.9|1124.8|1124|1123.7|1122.9|159
1586214300000|2020-04-06 23:05:00|1124.6|1123.8|1125.2|1124.4|1126.2|1125.4|1124.5|1123.7|53
1586214600000|2020-04-06 23:10:00|1125.4|1124.6|1126.4|1125.6|1126.6|1125.8|1125|1124.2|58
1586214900000|2020-04-06 23:15:00|1126.3|1125.5|1126.9|1126.1|1127.1|1126.3|1126.1|1125.3|53
1586215200000|2020-04-06 23:20:00|1126.7|1125.9|1129.9|1129.1|1130.4|1129.6|1126.5|1125.7|496
1586215500000|2020-04-06 23:25:00|1129.6|1128.8|1128.9|1128.1|1129.6|1128.8|1127.6|1126.8|107
1586215800000|2020-04-06 23:30:00|1128.8|1128|1129.8|1129|1130.3|1129.5|1128.8|1128|81
1586216100000|2020-04-06 23:35:00|1129.9|1129.1|1129.7|1128.9|1130.4|1129.6|1129|1128.2|171
1586216400000|2020-04-06 23:40:00|1129.6|1128.8|1131|1130.2|1131.6|1130.8|1129.6|1128.8|746
1586216700000|2020-04-06 23:45:00|1130.9|1130.1|1130.1|1129.3|1131.9|1131.1|1129.9|1129.1|137
1586217000000|2020-04-06 23:50:00|1130.2|1129.4|1131|1130.2|1131.3|1130.5|1129.7|1128.9|65
1586217300000|2020-04-06 23:55:00|1131.2|1130.4|1134|1133.2|1134.2|1133.4|1130.9|1130.1|157
1586217600000|2020-04-07 00:00:00|1134.2|1133.4|1134.4|1133.6|1134.5|1133.7|1132.1|1131.3|243
1586217900000|2020-04-07 00:05:00|1134.5|1133.7|1135|1134.2|1136.7|1135.9|1134.2|1133.4|258
1586218200000|2020-04-07 00:10:00|1134.9|1134.1|1135|1134.2|1135.4|1134.6|1134.1|1133.3|59
1586218500000|2020-04-07 00:15:00|1134.9|1134.1|1132.6|1131.8|1135.2|1134.4|1130.9|1130.1|98
1586218800000|2020-04-07 00:20:00|1132.7|1131.9|1133.9|1133.1|1134.9|1134.1|1131.9|1131.1|65
1586219100000|2020-04-07 00:25:00|1134.1|1133.3|1131.2|1130.4|1134.2|1133.4|1130.8|1130|89
1586219400000|2020-04-07 00:30:00|1131.3|1130.5|1132.1|1131.3|1132.4|1131.6|1131.1|1130.3|68
1586219700000|2020-04-07 00:35:00|1132|1131.2|1128.6|1127.8|1132.1|1131.3|1128.2|1127.4|117
1586220000000|2020-04-07 00:40:00|1128.7|1127.9|1127.7|1126.9|1129.1|1128.3|1126.3|1125.5|155
1586220300000|2020-04-07 00:45:00|1127.8|1127|1129.7|1128.9|1130|1129.2|1127.8|1127|92
1586220600000|2020-04-07 00:50:00|1129.6|1128.8|1128.1|1127.3|1129.7|1128.9|1127.1|1126.3|52
1586220900000|2020-04-07 00:55:00|1128.2|1127.4|1129.7|1128.9|1131.5|1130.7|1128.1|1127.3|71
1586221200000|2020-04-07 01:00:00|1129.8|1129|1128.5|1127.7|1131.6|1130.8|1128.5|1127.7|71
1586221500000|2020-04-07 01:05:00|1128.6|1127.8|1128|1127.2|1130.1|1129.3|1127.5|1126.7|37
1586221800000|2020-04-07 01:10:00|1128.1|1127.3|1128.6|1127.8|1128.7|1127.9|1126.9|1126.1|25
1586222100000|2020-04-07 01:15:00|1128.5|1127.7|1129.4|1128.6|1129.5|1128.7|1127.6|1126.8|31
1586222400000|2020-04-07 01:20:00|1129.5|1128.7|1128.8|1128|1130.8|1130|1128.7|1127.9|11
1586222700000|2020-04-07 01:25:00|1128.7|1127.9|1127|1126.2|1129.5|1128.7|1126.1|1125.3|55
1586223000000|2020-04-07 01:30:00|1127.1|1126.3|1125.9|1125.1|1127.2|1126.4|1124.8|1124|104
1586223300000|2020-04-07 01:35:00|1125.8|1125|1123.9|1123.1|1126.3|1125.5|1123.8|1123|66
1586223600000|2020-04-07 01:40:00|1123.8|1123|1124.3|1123.5|1124.5|1123.7|1122|1121.2|131
1586223900000|2020-04-07 01:45:00|1124.2|1123.4|1125|1124.2|1125|1124.2|1123.4|1122.6|17
1586224200000|2020-04-07 01:50:00|1124.9|1124.1|1122.1|1121.3|1125|1124.2|1121.6|1120.8|73
1586224500000|2020-04-07 01:55:00|1121.9|1121.1|1121.3|1120.5|1122.1|1121.3|1120.7|1119.9|159
1586224800000|2020-04-07 02:00:00|1121.1|1120.3|1121.1|1120.3|1122.4|1121.6|1120.7|1119.9|66
1586225100000|2020-04-07 02:05:00|1121|1120.2|1121.8|1121|1122.2|1121.4|1120.2|1119.4|69
1586225400000|2020-04-07 02:10:00|1122|1121.2|1120.5|1119.7|1122.3|1121.5|1120.4|1119.6|49
1586225700000|2020-04-07 02:15:00|1120.7|1119.9|1118.3|1117.5|1120.8|1120|1118.2|1117.4|103
1586226000000|2020-04-07 02:20:00|1118.2|1117.4|1119.2|1118.4|1119.5|1118.7|1117.8|1117|59
1586226300000|2020-04-07 02:25:00|1119.3|1118.5|1120.4|1119.6|1120.9|1120.1|1118|1117.2|38
1586226600000|2020-04-07 02:30:00|1120.1|1119.3|1120.3|1119.5|1121.3|1120.5|1119.9|1119.1|14
1586226900000|2020-04-07 02:35:00|1120.4|1119.6|1122.8|1122|1123.3|1122.5|1119.6|1118.8|49
1586227200000|2020-04-07 02:40:00|1122.7|1121.9|1122.6|1121.8|1123.4|1122.6|1122|1121.2|18
1586227500000|2020-04-07 02:45:00|1122.7|1121.9|1121.7|1120.9|1123|1122.2|1121.4|1120.6|18
1586227800000|2020-04-07 02:50:00|1121.8|1121|1122.8|1122|1122.9|1122.1|1120.3|1119.5|31
1586228100000|2020-04-07 02:55:00|1122.7|1121.9|1124.9|1124.1|1125|1124.2|1122.1|1121.3|68
1586228400000|2020-04-07 03:00:00|1125|1124.2|1124.6|1123.8|1125.4|1124.6|1123.3|1122.5|21
1586228700000|2020-04-07 03:05:00|1124.5|1123.7|1124.1|1123.3|1124.8|1124|1123.6|1122.8|38
1586229000000|2020-04-07 03:10:00|1124.2|1123.4|1122.6|1121.8|1124.6|1123.8|1122.5|1121.7|52
1586229300000|2020-04-07 03:15:00|1122.5|1121.7|1122.2|1121.4|1122.7|1121.9|1120.8|1120|42
1586229600000|2020-04-07 03:20:00|1122.1|1121.3|1120.2|1119.4|1122.2|1121.4|1119.2|1118.4|46
1586229900000|2020-04-07 03:25:00|1120.1|1119.3|1120.9|1120.1|1121|1120.2|1119.8|1119|20
1586230200000|2020-04-07 03:30:00|1120.8|1120|1117.2|1116.4|1120.9|1120.1|1116.7|1115.9|106
1586230500000|2020-04-07 03:35:00|1117.4|1116.6|1117.1|1116.3|1118.6|1117.8|1117|1116.2|40
1586230800000|2020-04-07 03:40:00|1117|1116.2|1116.7|1115.9|1118.5|1117.7|1116.2|1115.4|43
1586231100000|2020-04-07 03:45:00|1116.5|1115.7|1115.2|1114.4|1116.7|1115.9|1114.8|1114|105
1586231400000|2020-04-07 03:50:00|1115.3|1114.5|1114.6|1113.8|1116.1|1115.3|1113.6|1112.8|130
1586231700000|2020-04-07 03:55:00|1115|1114.2|1116.3|1115.5|1116.9|1116.1|1114.9|1114.1|108
1586232000000|2020-04-07 04:00:00|1116.5|1115.7|1116.1|1115.3|1118.4|1117.6|1115.3|1114.5|71
1586232300000|2020-04-07 04:05:00|1116.3|1115.5|1118.2|1117.4|1118.5|1117.7|1116.3|1115.5|34
1586232600000|2020-04-07 04:10:00|1117.7|1116.9|1118.1|1117.3|1119.4|1118.6|1117.3|1116.5|30
1586232900000|2020-04-07 04:15:00|1118.2|1117.4|1119.3|1118.5|1119.7|1118.9|1118.1|1117.3|16
1586233200000|2020-04-07 04:20:00|1119.4|1118.6|1119.2|1118.4|1121.4|1120.6|1118.9|1118.1|86
1586233500000|2020-04-07 04:25:00|1119.1|1118.3|1118.7|1117.9|1119.3|1118.5|1116.9|1116.1|34
1586233800000|2020-04-07 04:30:00|1118.8|1118|1120.7|1119.9|1120.9|1120.1|1117.3|1116.5|41
1586234100000|2020-04-07 04:35:00|1120.8|1120|1120.4|1119.6|1121.2|1120.4|1119.1|1118.3|32
1586234400000|2020-04-07 04:40:00|1120.3|1119.5|1120.7|1119.9|1120.7|1119.9|1118.4|1117.6|33
1586234700000|2020-04-07 04:45:00|1120.6|1119.8|1122.4|1121.6|1122.5|1121.7|1120|1119.2|54
1586235000000|2020-04-07 04:50:00|1122.3|1121.5|1122.9|1122.1|1123|1122.2|1121.4|1120.6|25
1586235300000|2020-04-07 04:55:00|1122.8|1122|1124.9|1124.1|1124.9|1124.1|1122.1|1121.3|53
1586235600000|2020-04-07 05:00:00|1124.6|1123.8|1123.6|1122.8|1126.1|1125.3|1123.3|1122.5|63
1586235900000|2020-04-07 05:05:00|1123.7|1122.9|1125.9|1125.1|1126.5|1125.7|1123.1|1122.3|70
1586236200000|2020-04-07 05:10:00|1126|1125.2|1125.2|1124.4|1126|1125.2|1123.8|1123|31
1586236500000|2020-04-07 05:15:00|1125.1|1124.3|1124.8|1124|1125.1|1124.3|1123.5|1122.7|19
1586236800000|2020-04-07 05:20:00|1124.9|1124.1|1125.5|1124.7|1126|1125.2|1124.7|1123.9|38
1586237100000|2020-04-07 05:25:00|1125.6|1124.8|1124|1123.2|1125.8|1125|1123.6|1122.8|19
1586237400000|2020-04-07 05:30:00|1124.1|1123.3|1124.5|1123.7|1124.7|1123.9|1122.8|1122|56
1586237700000|2020-04-07 05:35:00|1124.6|1123.8|1130.2|1129.4|1132|1131.2|1124.5|1123.7|199
1586238000000|2020-04-07 05:40:00|1130.3|1129.5|1131.2|1130.4|1131.4|1130.6|1129.7|1128.9|54
1586238300000|2020-04-07 05:45:00|1131.3|1130.5|1132.8|1132|1133.4|1132.6|1130.8|1130|76
1586238600000|2020-04-07 05:50:00|1133.2|1132.4|1133|1132.2|1134.6|1133.8|1131.5|1130.7|188
1586238900000|2020-04-07 05:55:00|1133.1|1132.3|1132.6|1131.8|1133.9|1133.1|1131.4|1130.6|67
1586239200000|2020-04-07 06:00:00|1133|1132.2|1132.6|1131.8|1133.6|1132.8|1130.7|1129.9|60
1586239500000|2020-04-07 06:05:00|1132.5|1131.7|1135.6|1134.8|1135.9|1135.1|1132|1131.2|87
1586239800000|2020-04-07 06:10:00|1135.7|1134.9|1141.3|1140.5|1142.1|1141.3|1135.6|1134.8|408
1586240100000|2020-04-07 06:15:00|1141.4|1140.6|1142.7|1141.9|1142.8|1142|1139.3|1138.5|224
1586240400000|2020-04-07 06:20:00|1142.5|1141.7|1141|1140.2|1143.3|1142.5|1140.2|1139.4|194
1586240700000|2020-04-07 06:25:00|1141.1|1140.3|1141.2|1140.4|1142.6|1141.8|1139.8|1139|172
1586241000000|2020-04-07 06:30:00|1141.3|1140.5|1140.9|1140.1|1142.3|1141.5|1140|1139.2|43
1586241300000|2020-04-07 06:35:00|1141.1|1140.3|1143.5|1142.7|1143.7|1142.9|1140.6|1139.8|179
1586241600000|2020-04-07 06:40:00|1143.3|1142.5|1145.1|1144.3|1145.3|1144.5|1143.1|1142.3|356
1586241900000|2020-04-07 06:45:00|1144.9|1144.1|1145.8|1145|1145.9|1145.1|1143.7|1142.9|160
1586242200000|2020-04-07 06:50:00|1145.7|1144.9|1148.9|1148.1|1149|1148.2|1145.4|1144.6|142
1586242500000|2020-04-07 06:55:00|1148.8|1148|1151.7|1150.9|1152.1|1151.3|1148.7|1147.9|374
1586242800000|2020-04-07 07:00:00|1151.5|1150.7|1153.3|1152.5|1154.4|1153.6|1150.9|1150.1|453
1586243100000|2020-04-07 07:05:00|1153.4|1152.6|1154.7|1153.9|1155.7|1154.9|1153.4|1152.6|283
1586243400000|2020-04-07 07:10:00|1154.5|1153.7|1155|1154.2|1155.9|1155.1|1153.2|1152.4|198
1586243700000|2020-04-07 07:15:00|1155.1|1154.3|1152.5|1151.9|1155.3|1154.5|1152.3|1151.7|93
1586244000000|2020-04-07 07:20:00|1152.6|1152|1150.5|1149.9|1153.8|1153.2|1149.8|1149.2|277
1586244300000|2020-04-07 07:25:00|1150.6|1150|1149.7|1149.1|1151.3|1150.7|1148.2|1147.6|284
1586244600000|2020-04-07 07:30:00|1149.8|1149.2|1151.1|1150.5|1151.2|1150.6|1147.3|1146.7|141
1586244900000|2020-04-07 07:35:00|1151.2|1150.6|1155.9|1155.3|1155.9|1155.3|1151|1150.4|603
1586245200000|2020-04-07 07:40:00|1156|1155.4|1159.5|1158.9|1160.9|1160.3|1155.6|1155|432
1586245500000|2020-04-07 07:45:00|1159.6|1159|1164.3|1163.7|1164.3|1163.7|1158.5|1157.9|415
1586245800000|2020-04-07 07:50:00|1164.6|1164|1161.9|1161.3|1165.7|1165.1|1160.3|1159.7|473
1586246100000|2020-04-07 07:55:00|1162|1161.4|1159.3|1158.7|1162.2|1161.6|1158.9|1158.3|245
1586246400000|2020-04-07 08:00:00|1159.5|1158.9|1160.6|1160|1160.9|1160.3|1157.9|1157.3|307
1586246700000|2020-04-07 08:05:00|1160.4|1159.8|1160.2|1159.6|1162.4|1161.8|1158.7|1158.1|142
1586247000000|2020-04-07 08:10:00|1160.3|1159.7|1162.2|1161.6|1163.4|1162.8|1160.2|1159.6|138
1586247300000|2020-04-07 08:15:00|1162.1|1161.5|1163.1|1162.5|1163.6|1163|1161.8|1161.2|93
1586247600000|2020-04-07 08:20:00|1163.3|1162.7|1166.1|1165.5|1166.1|1165.5|1162.8|1162.2|368
1586247900000|2020-04-07 08:25:00|1166.2|1165.6|1166.4|1165.8|1167.2|1166.6|1164.6|1164|351
1586248200000|2020-04-07 08:30:00|1166.6|1166|1161.3|1160.7|1166.8|1166.2|1160.1|1159.5|212
1586248500000|2020-04-07 08:35:00|1161.4|1160.8|1162.9|1162.3|1163.8|1163.2|1160.6|1160|145
1586248800000|2020-04-07 08:40:00|1163|1162.4|1163.5|1162.9|1164.6|1164|1161.9|1161.3|125
1586249100000|2020-04-07 08:45:00|1163.6|1163|1163.3|1162.7|1163.8|1163.2|1160.5|1159.9|133
1586249400000|2020-04-07 08:50:00|1163.4|1162.8|1160.5|1159.9|1163.5|1162.9|1159.3|1158.7|101
1586249700000|2020-04-07 08:55:00|1160.3|1159.7|1157.8|1157.2|1161.4|1160.8|1157.7|1157.1|198
1586250000000|2020-04-07 09:00:00|1157.9|1157.3|1159.9|1159.3|1161|1160.4|1157.7|1157.1|169
1586250300000|2020-04-07 09:05:00|1159.8|1159.2|1158.3|1157.7|1160.5|1159.9|1157.6|1157|162
1586250600000|2020-04-07 09:10:00|1158.2|1157.6|1158|1157.4|1159.2|1158.6|1157.1|1156.5|131
1586250900000|2020-04-07 09:15:00|1158.1|1157.5|1159.5|1158.9|1159.6|1159|1156.8|1156.2|176
1586251200000|2020-04-07 09:20:00|1159.2|1158.6|1162.1|1161.5|1162.1|1161.5|1158.5|1157.9|352
1586251500000|2020-04-07 09:25:00|1162|1161.4|1161.8|1161.2|1164.5|1163.9|1161.5|1160.9|353
1586251800000|2020-04-07 09:30:00|1161.9|1161.3|1162.2|1161.6|1162.6|1162|1159.4|1158.8|216
1586252100000|2020-04-07 09:35:00|1162.3|1161.7|1160.6|1160|1162.5|1161.9|1160|1159.4|143
1586252400000|2020-04-07 09:40:00|1160.7|1160.1|1161.4|1160.8|1162.6|1162|1160.6|1160|129
1586252700000|2020-04-07 09:45:00|1161.5|1160.9|1161.1|1160.5|1162.6|1162|1161|1160.4|166
1586253000000|2020-04-07 09:50:00|1161|1160.4|1161|1160.4|1161.7|1161.1|1159.6|1159|240
1586253300000|2020-04-07 09:55:00|1160.9|1160.3|1160.9|1160.3|1161.4|1160.8|1158.8|1158.2|302
1586253600000|2020-04-07 10:00:00|1160.8|1160.2|1166.7|1166.1|1169|1168.4|1159.7|1159.1|732
1586253900000|2020-04-07 10:05:00|1166.8|1166.2|1165.9|1165.3|1168.1|1167.5|1164|1163.4|334
1586254200000|2020-04-07 10:10:00|1166.1|1165.5|1169.2|1168.6|1169.2|1168.6|1164.8|1164.2|249
1586254500000|2020-04-07 10:15:00|1169.1|1168.5|1173.5|1172.9|1173.5|1172.9|1168.7|1168.1|618
1586254800000|2020-04-07 10:20:00|1173.8|1173.2|1171.2|1170.6|1173.8|1173.2|1170.3|1169.7|415
1586255100000|2020-04-07 10:25:00|1171|1170.4|1167.7|1167.1|1172.1|1171.5|1167.7|1167.1|291
1586255400000|2020-04-07 10:30:00|1167.8|1167.2|1166|1165.4|1168.6|1168|1165|1164.4|472
1586255700000|2020-04-07 10:35:00|1166.1|1165.5|1166.1|1165.5|1167.4|1166.8|1164.6|1164|337
1586256000000|2020-04-07 10:40:00|1165.9|1165.3|1166.9|1166.3|1167.8|1167.2|1164.7|1164.1|210
1586256300000|2020-04-07 10:45:00|1167|1166.4|1166.9|1166.3|1167.4|1166.8|1166.3|1165.7|165
1586256600000|2020-04-07 10:50:00|1167.1|1166.5|1168.6|1168|1168.7|1168.1|1166.8|1166.2|172
1586256900000|2020-04-07 10:55:00|1168.8|1168.2|1169.2|1168.6|1169.8|1169.2|1168.2|1167.6|191
1586257200000|2020-04-07 11:00:00|1169.5|1168.9|1166.8|1166.2|1169.6|1169|1166.1|1165.5|323
1586257500000|2020-04-07 11:05:00|1166.9|1166.3|1166.2|1165.6|1167.3|1166.7|1165.6|1165|161
1586257800000|2020-04-07 11:10:00|1166.3|1165.7|1167.3|1166.7|1167.6|1167|1165.4|1164.8|233
1586258100000|2020-04-07 11:15:00|1167.4|1166.8|1166.6|1166|1168.2|1167.6|1164.9|1164.3|377
1586258400000|2020-04-07 11:20:00|1166.7|1166.1|1165.9|1165.3|1166.9|1166.3|1165.1|1164.5|288
1586258700000|2020-04-07 11:25:00|1165.8|1165.2|1166.5|1165.9|1167.8|1167.2|1165.8|1165.2|160
1586259000000|2020-04-07 11:30:00|1166.6|1166|1165.5|1164.9|1166.7|1166.1|1165|1164.4|185
1586259300000|2020-04-07 11:35:00|1165.4|1164.8|1164.3|1163.7|1166.3|1165.7|1164.2|1163.6|279
1586259600000|2020-04-07 11:40:00|1164.2|1163.6|1162|1161.4|1164.8|1164.2|1162|1161.4|379
1586259900000|2020-04-07 11:45:00|1162.1|1161.5|1163.9|1163.3|1164.2|1163.6|1161.4|1160.8|360
1586260200000|2020-04-07 11:50:00|1163.8|1163.2|1161.4|1160.8|1164.1|1163.5|1161.4|1160.8|261
1586260500000|2020-04-07 11:55:00|1161.1|1160.5|1160.7|1160.1|1161.4|1160.8|1160.2|1159.6|377
1586260800000|2020-04-07 12:00:00|1161|1160.4|1163.7|1163.1|1164.5|1163.9|1160.3|1159.7|268
1586261100000|2020-04-07 12:05:00|1163.8|1163.2|1164.8|1164.2|1164.9|1164.3|1162.9|1162.3|213
1586261400000|2020-04-07 12:10:00|1164.9|1164.3|1165|1164.4|1165.8|1165.2|1164.2|1163.6|507
1586261700000|2020-04-07 12:15:00|1165.1|1164.5|1164.8|1164.2|1166.5|1165.9|1164.7|1164.1|446
1586262000000|2020-04-07 12:20:00|1164.7|1164.1|1164|1163.4|1165.3|1164.7|1162.7|1162.1|275
1586262300000|2020-04-07 12:25:00|1164.1|1163.5|1160.6|1160|1165.2|1164.6|1160.6|1160|537
1586262600000|2020-04-07 12:30:00|1160.9|1160.3|1165.5|1164.9|1165.7|1165.1|1160.5|1159.9|416
1586262900000|2020-04-07 12:35:00|1165.4|1164.8|1167.3|1166.7|1168.3|1167.7|1165.3|1164.7|451
1586263200000|2020-04-07 12:40:00|1167.2|1166.6|1169.5|1168.9|1169.5|1168.9|1167.1|1166.5|557
1586263500000|2020-04-07 12:45:00|1169.4|1168.8|1169.5|1168.9|1169.7|1169.1|1167.5|1166.9|231
1586263800000|2020-04-07 12:50:00|1169.4|1168.8|1167.2|1166.6|1170.7|1170.1|1167.1|1166.5|246
1586264100000|2020-04-07 12:55:00|1167.5|1166.9|1169.1|1168.5|1170.3|1169.7|1166.4|1165.8|565
1586264400000|2020-04-07 13:00:00|1169|1168.4|1167|1166.4|1169.2|1168.6|1165.8|1165.2|756
1586264700000|2020-04-07 13:05:00|1167.3|1166.7|1166.6|1166|1167.7|1167.1|1164.8|1164.2|647
1586265000000|2020-04-07 13:10:00|1166.7|1166.1|1165.8|1165.2|1167|1166.4|1164.6|1164|602
1586265300000|2020-04-07 13:15:00|1165.6|1165|1166.1|1165.5|1167.3|1166.7|1165.2|1164.6|999
1586265600000|2020-04-07 13:20:00|1165.8|1165.2|1168.3|1167.7|1169.4|1168.8|1165.8|1165.2|1315
1586265900000|2020-04-07 13:25:00|1168.4|1167.8|1174.2|1173.6|1174.2|1173.6|1168|1167.4|1642
1586266200000|2020-04-07 13:30:00|1174|1173.4|1182.2|1181.6|1184.3|1183.7|1173.8|1173.2|10580
1586266500000|2020-04-07 13:35:00|1182.4|1181.8|1171.6|1171|1182.4|1181.8|1171.2|1170.6|5047
1586266800000|2020-04-07 13:40:00|1171.5|1170.9|1175.6|1175|1176.6|1176|1170.7|1170.1|4577
1586267100000|2020-04-07 13:45:00|1175.8|1175.2|1176.4|1175.8|1182.8|1182.2|1173.8|1173.2|3414
1586267400000|2020-04-07 13:50:00|1176.6|1176|1187.4|1186.8|1188.1|1187.5|1175.9|1175.3|2872
1586267700000|2020-04-07 13:55:00|1187.5|1186.9|1191.4|1190.8|1192.7|1192.1|1187.5|1186.9|3235
1586268000000|2020-04-07 14:00:00|1191.5|1190.9|1183.1|1182.5|1192.6|1192|1181.5|1180.9|3212
1586268300000|2020-04-07 14:05:00|1183|1182.4|1173.2|1172.6|1186.5|1185.9|1173.2|1172.6|2680
1586268600000|2020-04-07 14:10:00|1173.3|1172.7|1169.1|1168.5|1178.7|1178.1|1167.6|1167|3360
1586268900000|2020-04-07 14:15:00|1169.2|1168.6|1166.2|1165.6|1169.5|1168.9|1161.6|1161|3217
1586269200000|2020-04-07 14:20:00|1166.4|1165.8|1160.9|1160.3|1168.3|1167.7|1158.2|1157.6|2248
1586269500000|2020-04-07 14:25:00|1160.7|1160.1|1160.8|1160.2|1165.1|1164.5|1158.7|1158.1|2171
1586269800000|2020-04-07 14:30:00|1160.9|1160.3|1168.2|1167.6|1169.6|1169|1159.8|1159.2|2013
1586270100000|2020-04-07 14:35:00|1168.1|1167.5|1164.5|1163.9|1169.3|1168.7|1162.1|1161.5|1319
1586270400000|2020-04-07 14:40:00|1164.6|1164|1158|1157.4|1164.8|1164.2|1157.9|1157.3|1153
1586270700000|2020-04-07 14:45:00|1157.9|1157.3|1147.9|1147.3|1161.5|1160.9|1147.1|1146.5|2046
1586271000000|2020-04-07 14:50:00|1147.8|1147.2|1148.2|1147.6|1152.8|1152.2|1145.2|1144.6|2105
1586271300000|2020-04-07 14:55:00|1148.3|1147.7|1154|1153.4|1157.9|1157.3|1148|1147.4|2070
1586271600000|2020-04-07 15:00:00|1154.1|1153.5|1157.3|1156.7|1157.9|1157.3|1151.2|1150.6|1557
1586271900000|2020-04-07 15:05:00|1157.6|1157|1161.2|1160.6|1162.5|1161.9|1156|1155.4|1692
1586272200000|2020-04-07 15:10:00|1161.4|1160.8|1162|1161.4|1162.7|1162.1|1156.9|1156.3|2562
1586272500000|2020-04-07 15:15:00|1162.1|1161.5|1166|1165.4|1168.2|1167.6|1162.1|1161.5|1934
1586272800000|2020-04-07 15:20:00|1165.5|1164.9|1164.8|1164.2|1166.3|1165.7|1161.6|1161|1936
1586273100000|2020-04-07 15:25:00|1164.6|1164|1166.6|1166|1167.1|1166.5|1159.2|1158.6|1881
1586273400000|2020-04-07 15:30:00|1166.5|1165.9|1166.7|1166.1|1169.2|1168.6|1165.9|1165.3|1842
1586273700000|2020-04-07 15:35:00|1166.6|1166|1172.4|1171.8|1172.4|1171.8|1166.3|1165.7|1455
1586274000000|2020-04-07 15:40:00|1172.6|1172|1172.7|1172.1|1174|1173.4|1170.2|1169.6|1663
1586274300000|2020-04-07 15:45:00|1172.8|1172.2|1170.7|1170.1|1174.6|1174|1169.7|1169.1|1484
1586274600000|2020-04-07 15:50:00|1170.9|1170.3|1167.3|1166.7|1171.2|1170.6|1165.9|1165.3|1485
1586274900000|2020-04-07 15:55:00|1167.4|1166.8|1165.7|1165.1|1169.1|1168.5|1163.2|1162.6|1674
1586275200000|2020-04-07 16:00:00|1166|1165.4|1170.8|1170.2|1171.1|1170.5|1165.4|1164.8|770
1586275500000|2020-04-07 16:05:00|1170.7|1170.1|1175.8|1175.2|1175.8|1175.2|1170.6|1170|993
1586275800000|2020-04-07 16:10:00|1175.7|1175.1|1175|1174.4|1175.7|1175.1|1172.7|1172.1|637
1586276100000|2020-04-07 16:15:00|1175.1|1174.5|1177.8|1177.2|1178.3|1177.7|1174.5|1173.9|857
1586276400000|2020-04-07 16:20:00|1177.9|1177.3|1173.5|1172.9|1178.6|1178|1173.1|1172.5|1057
1586276700000|2020-04-07 16:25:00|1173.6|1173|1175.9|1175.3|1176.2|1175.6|1171.7|1171.1|848
1586277000000|2020-04-07 16:30:00|1175.8|1175.2|1173.2|1172.6|1176.9|1176.3|1172.3|1171.7|1177
1586277300000|2020-04-07 16:35:00|1173.3|1172.7|1172.9|1172.3|1176|1175.4|1170.9|1170.3|852
1586277600000|2020-04-07 16:40:00|1172.8|1172.2|1175.1|1174.5|1175.9|1175.3|1170.8|1170.2|1055
1586277900000|2020-04-07 16:45:00|1175|1174.4|1174.8|1174.2|1176.2|1175.6|1173.3|1172.7|805
1586278200000|2020-04-07 16:50:00|1175|1174.4|1171.8|1171.2|1175.3|1174.7|1170.5|1169.9|1515
1586278500000|2020-04-07 16:55:00|1172|1171.4|1171.1|1170.5|1173.2|1172.6|1169.8|1169.2|1074
1586278800000|2020-04-07 17:00:00|1171.3|1170.7|1170.1|1169.5|1173.2|1172.6|1169.6|1169|1168
1586279100000|2020-04-07 17:05:00|1169.9|1169.3|1167.7|1167.1|1172.1|1171.5|1166.6|1166|1114
1586279400000|2020-04-07 17:10:00|1167.8|1167.2|1167.9|1167.3|1169.1|1168.5|1165.3|1164.7|924
1586279700000|2020-04-07 17:15:00|1168.1|1167.5|1163.4|1162.8|1168.3|1167.7|1161.9|1161.3|1239
1586280000000|2020-04-07 17:20:00|1163.2|1162.6|1163.5|1162.9|1164.9|1164.3|1160.4|1159.8|1229
1586280300000|2020-04-07 17:25:00|1163.7|1163.1|1164.2|1163.6|1164.2|1163.6|1161.8|1161.2|749
1586280600000|2020-04-07 17:30:00|1164.3|1163.7|1162.8|1162.2|1164.6|1164|1161.2|1160.6|917
1586280900000|2020-04-07 17:35:00|1162.5|1161.9|1157.5|1156.9|1163.3|1162.7|1157.5|1156.9|1045
1586281200000|2020-04-07 17:40:00|1157.4|1156.8|1158.5|1157.9|1161.6|1161|1155.2|1154.6|1160
1586281500000|2020-04-07 17:45:00|1158.3|1157.7|1157.7|1157.1|1161.6|1161|1157.4|1156.8|581
1586281800000|2020-04-07 17:50:00|1157.6|1157|1160.5|1159.9|1161|1160.4|1154.9|1154.3|1344
1586282100000|2020-04-07 17:55:00|1160.3|1159.7|1159.1|1158.5|1160.5|1159.9|1157.5|1156.9|1002
1586282400000|2020-04-07 18:00:00|1159.2|1158.6|1155.1|1154.5|1159.6|1159|1155.1|1154.5|1170
1586282700000|2020-04-07 18:05:00|1155.2|1154.6|1152.5|1151.9|1155.3|1154.7|1149.2|1148.6|1642
1586283000000|2020-04-07 18:10:00|1152.7|1152.1|1153.4|1152.8|1155.4|1154.8|1152.2|1151.6|1083
1586283300000|2020-04-07 18:15:00|1153.5|1152.9|1148|1147.4|1154.9|1154.3|1147.7|1147.1|1312
1586283600000|2020-04-07 18:20:00|1148.1|1147.5|1152.7|1152.1|1153.3|1152.7|1146.8|1146.2|1140
1586283900000|2020-04-07 18:25:00|1152.8|1152.2|1151.8|1151.2|1157.2|1156.6|1151.7|1151.1|1411
1586284200000|2020-04-07 18:30:00|1152|1151.4|1151.4|1150.8|1154.4|1153.8|1150|1149.4|945
1586284500000|2020-04-07 18:35:00|1151.3|1150.7|1145.6|1145|1151.7|1151.1|1145.6|1145|1199
1586284800000|2020-04-07 18:40:00|1145.7|1145.1|1139.2|1138.6|1146.3|1145.7|1137.9|1137.3|1818
1586285100000|2020-04-07 18:45:00|1139.1|1138.5|1140.2|1139.6|1143.8|1143.2|1138.8|1138.2|1526
1586285400000|2020-04-07 18:50:00|1140.1|1139.5|1135|1134.4|1141|1140.4|1134|1133.4|1691
1586285700000|2020-04-07 18:55:00|1134.9|1134.3|1136.9|1136.3|1138.7|1138.1|1132.3|1131.7|1745
1586286000000|2020-04-07 19:00:00|1137|1136.4|1141.2|1140.6|1141.7|1141.1|1135.9|1135.3|1366
1586286300000|2020-04-07 19:05:00|1140.9|1140.3|1146.1|1145.5|1146.6|1146|1140.2|1139.6|1967
1586286600000|2020-04-07 19:10:00|1146.2|1145.6|1147.4|1146.8|1149.1|1148.5|1144.8|1144.2|1456
1586286900000|2020-04-07 19:15:00|1147.5|1146.9|1137.8|1137.2|1148.3|1147.7|1137.8|1137.2|1329
1586287200000|2020-04-07 19:20:00|1137.9|1137.3|1132.6|1132|1139.1|1138.5|1132.5|1131.9|1238
1586287500000|2020-04-07 19:25:00|1132.7|1132.1|1134.8|1134.2|1139.8|1139.2|1132.7|1132.1|1512
1586287800000|2020-04-07 19:30:00|1134.9|1134.3|1139.7|1139.1|1141.1|1140.5|1132.1|1131.5|1599
1586288100000|2020-04-07 19:35:00|1139.8|1139.2|1144.4|1143.8|1144.8|1144.2|1138.4|1137.8|1244
1586288400000|2020-04-07 19:40:00|1144.6|1144|1146.4|1145.8|1148.7|1148.1|1143|1142.4|1226
1586288700000|2020-04-07 19:45:00|1146.3|1145.7|1149|1148.4|1149.5|1148.9|1145|1144.4|1707
1586289000000|2020-04-07 19:50:00|1148.4|1147.8|1140.8|1140.2|1150|1149.4|1135.9|1135.3|5446
1586289300000|2020-04-07 19:55:00|1141|1140.4|1137.4|1136.8|1143.4|1142.8|1137.4|1136.8|9736
1586289600000|2020-04-07 20:00:00|1137.3|1136.7|1128.3|1127.7|1137.8|1137.2|1127.8|1127.2|4533
1586289900000|2020-04-07 20:05:00|1128.4|1127.8|1130.3|1129.7|1130.6|1130|1127|1126.4|2637
1586290200000|2020-04-07 20:10:00|1130.2|1129.6|1130.2|1129.1|1131.5|1130.9|1128.4|1127.8|1184
1586290500000|2020-04-07 20:15:00|1130.1|1129|1130|1128.9|1130.2|1129.1|1129.5|1128.4|2
1586290800000|2020-04-07 20:20:00|1129.9|1128.8|1129.5|1128.4|1130|1128.9|1129.3|1128.2|0
1586291100000|2020-04-07 20:25:00|1129.6|1128.5|1129.7|1128.6|1129.7|1128.6|1129.3|1128.2|0
1586291400000|2020-04-07 20:30:00|1130.6|1130|1127.8|1127.2|1131.3|1130.7|1126.9|1126.3|409
1586291700000|2020-04-07 20:35:00|1127.9|1127.3|1127.6|1127|1127.9|1127.3|1126|1125.4|159
1586292000000|2020-04-07 20:40:00|1127.7|1127.1|1126.2|1125.6|1127.9|1127.3|1126.1|1125.5|158
1586292300000|2020-04-07 20:45:00|1126.1|1125.5|1127.5|1126.9|1127.9|1127.3|1126.1|1125.5|137
1586292600000|2020-04-07 20:50:00|1127.6|1127|1127.5|1126.9|1129.3|1128.7|1126.8|1126.2|218
1586292900000|2020-04-07 20:55:00|1127.4|1126.8|1127.6|1126.5|1127.9|1127.3|1126.6|1126|270
1586293200000|2020-04-07 21:00:00|1127.8|1126.7|1127.7|1126.6|1127.8|1126.7|1127.4|1126.3|0
1586293500000|2020-04-07 21:05:00|1127.8|1126.7|1127.3|1126.2|1127.8|1126.7|1127.2|1126.1|0
1586293800000|2020-04-07 21:10:00|1127.2|1126.1|1127.3|1126.2|1127.7|1126.6|1127.2|1126.1|0
1586294100000|2020-04-07 21:15:00|1127.4|1126.3|1127.5|1126.4|1127.8|1126.7|1127.3|1126.2|0
1586294400000|2020-04-07 21:20:00|1127.6|1126.5|1127.8|1126.7|1127.9|1126.8|1127.5|1126.4|0
1586294700000|2020-04-07 21:25:00|1127.7|1126.6|1127.9|1126.8|1127.9|1126.8|1127.7|1126.6|0
1586295000000|2020-04-07 21:30:00|1128|1126.9|1128.4|1127.3|1128.6|1127.5|1128|1126.9|0
1586295300000|2020-04-07 21:35:00|1128.5|1127.4|1128.7|1127.6|1128.7|1127.6|1128.2|1127.1|0
1586295600000|2020-04-07 21:40:00|1128.6|1127.5|1128.1|1127|1128.6|1127.5|1127.9|1126.8|0
1586295900000|2020-04-07 21:45:00|1128|1126.9|1128.4|1127.3|1128.4|1127.3|1127.9|1126.8|0
1586296200000|2020-04-07 21:50:00|1128.3|1127.2|1128.3|1127.2|1128.4|1127.3|1128.1|1127|0
1586296500000|2020-04-07 21:55:00|1128.4|1127.3|1128.9|1127.8|1129|1127.9|1128.3|1127.2|0
1586296800000|2020-04-07 22:00:00|1129.3|1128.7|1129.4|1128.8|1130.3|1129.7|1127.3|1126.7|171
1586297100000|2020-04-07 22:05:00|1129.5|1128.9|1127|1126.4|1129.6|1129|1126.3|1125.7|87
1586297400000|2020-04-07 22:10:00|1126.9|1126.3|1124.2|1123.6|1127.4|1126.8|1123.7|1123.1|164
1586297700000|2020-04-07 22:15:00|1124.3|1123.7|1125.2|1124.6|1125.9|1125.3|1124.3|1123.7|84
1586298000000|2020-04-07 22:20:00|1125|1124.4|1125.4|1124.8|1126.6|1126|1124.9|1124.3|58
1586298300000|2020-04-07 22:25:00|1125.3|1124.7|1123.6|1123|1125.3|1124.7|1123.4|1122.8|80
1586298600000|2020-04-07 22:30:00|1123.7|1123.1|1123.6|1123|1124.1|1123.5|1122.3|1121.7|124
1586298900000|2020-04-07 22:35:00|1123.5|1122.9|1125.7|1125.1|1126|1125.4|1123.3|1122.7|312
1586299200000|2020-04-07 22:40:00|1125.5|1124.9|1126.5|1125.9|1127.2|1126.6|1125.3|1124.7|72
1586299500000|2020-04-07 22:45:00|1126.6|1126|1128|1127.4|1128.3|1127.7|1125.9|1125.3|93
1586299800000|2020-04-07 22:50:00|1128.1|1127.5|1125.6|1125|1128.5|1127.9|1125.4|1124.8|156
1586300100000|2020-04-07 22:55:00|1125.5|1124.9|1125.7|1125.1|1125.7|1125.1|1124.9|1124.3|44
1586300400000|2020-04-07 23:00:00|1125.8|1125.2|1127.1|1126.5|1127.7|1127.1|1124.9|1124.3|45
1586300700000|2020-04-07 23:05:00|1127|1126.4|1127|1126.4|1127.9|1127.3|1126.6|1126|16
1586301000000|2020-04-07 23:10:00|1127.1|1126.5|1127.3|1126.7|1127.8|1127.2|1126.9|1126.3|23
1586301300000|2020-04-07 23:15:00|1127.4|1126.8|1130.9|1130.3|1130.9|1130.3|1127.4|1126.8|93
1586301600000|2020-04-07 23:20:00|1130.8|1130.2|1132.2|1131.6|1132.3|1131.7|1130.4|1129.8|105
1586301900000|2020-04-07 23:25:00|1132.3|1131.7|1132.4|1131.8|1132.8|1132.2|1131.1|1130.5|54
1586302200000|2020-04-07 23:30:00|1132.6|1132|1132.9|1132.3|1133.4|1132.8|1131.4|1130.8|66
1586302500000|2020-04-07 23:35:00|1132.7|1132.1|1135.3|1134.7|1136.2|1135.6|1132.5|1131.9|148
1586302800000|2020-04-07 23:40:00|1135.2|1134.6|1135.6|1135|1136|1135.4|1134.2|1133.6|51
1586303100000|2020-04-07 23:45:00|1135.9|1135.3|1136.8|1136.2|1136.9|1136.3|1135|1134.4|42
1586303400000|2020-04-07 23:50:00|1136.7|1136.1|1133.9|1133.3|1137.1|1136.5|1133.9|1133.3|130
1586303700000|2020-04-07 23:55:00|1134|1133.4|1133.8|1133.2|1135.1|1134.5|1133.5|1132.9|137
1586304000000|2020-04-08 00:00:00|1133.6|1133|1132|1131.4|1134.9|1134.3|1130.4|1129.8|150
1586304300000|2020-04-08 00:05:00|1131.9|1131.3|1129|1128.4|1132.4|1131.8|1128.7|1128.1|112
1586304600000|2020-04-08 00:10:00|1129.1|1128.5|1128.8|1128.2|1129.4|1128.8|1127.3|1126.7|91
1586304900000|2020-04-08 00:15:00|1128.9|1128.3|1128.4|1127.8|1130.6|1130|1128.3|1127.7|105
1586305200000|2020-04-08 00:20:00|1128.5|1127.9|1128.2|1127.6|1129.6|1129|1127.3|1126.7|81
1586305500000|2020-04-08 00:25:00|1128.3|1127.7|1126.8|1126.2|1128.3|1127.7|1125.2|1124.6|70
1586305800000|2020-04-08 00:30:00|1126.4|1125.8|1122.9|1122.3|1127.3|1126.7|1122|1121.4|132
1586306100000|2020-04-08 00:35:00|1122.7|1122.1|1123.5|1122.9|1124.6|1124|1121.7|1121.1|86
1586306400000|2020-04-08 00:40:00|1123.3|1122.7|1124|1123.4|1124.4|1123.8|1121.8|1121.2|138
1586306700000|2020-04-08 00:45:00|1124.1|1123.5|1124.4|1123.8|1125.8|1125.2|1123.8|1123.2|52
1586307000000|2020-04-08 00:50:00|1124.5|1123.9|1124.6|1124|1125.5|1124.9|1122.3|1121.7|42
1586307300000|2020-04-08 00:55:00|1124.5|1123.9|1123.2|1122.6|1125.7|1125.1|1122.9|1122.3|59
1586307600000|2020-04-08 01:00:00|1123.3|1122.7|1125.4|1124.8|1125.9|1125.3|1121.8|1121.2|93
1586307900000|2020-04-08 01:05:00|1125.2|1124.6|1126|1125.4|1126.8|1126.2|1124.4|1123.8|32
1586308200000|2020-04-08 01:10:00|1125.8|1125.2|1123.7|1123.1|1126.3|1125.7|1123.5|1122.9|39
1586308500000|2020-04-08 01:15:00|1123.4|1122.8|1129.6|1129|1130.5|1129.9|1123.3|1122.7|105
1586308800000|2020-04-08 01:20:00|1129.7|1129.1|1132.2|1131.6|1132.5|1131.9|1128.5|1127.9|87
1586309100000|2020-04-08 01:25:00|1132.3|1131.7|1132.1|1131.5|1134|1133.4|1130.8|1130.2|77
1586309400000|2020-04-08 01:30:00|1132|1131.4|1130.1|1129.5|1132.5|1131.9|1129.3|1128.7|82
1586309700000|2020-04-08 01:35:00|1130.3|1129.7|1128.6|1128|1131.4|1130.8|1128.4|1127.8|43
1586310000000|2020-04-08 01:40:00|1128.4|1127.8|1130.8|1130.2|1131.6|1131|1128.2|1127.6|97
1586310300000|2020-04-08 01:45:00|1130.7|1130.1|1126.2|1125.6|1130.7|1130.1|1125.5|1124.9|61
1586310600000|2020-04-08 01:50:00|1126.1|1125.5|1127.8|1127.2|1128.4|1127.8|1125.9|1125.3|32
1586310900000|2020-04-08 01:55:00|1127.6|1127|1125.6|1125|1128.1|1127.5|1125.6|1125|29
1586311200000|2020-04-08 02:00:00|1125.7|1125.1|1128.3|1127.7|1128.8|1128.2|1125.6|1125|107
1586311500000|2020-04-08 02:05:00|1128.1|1127.5|1127.2|1126.6|1129.9|1129.3|1126.8|1126.2|59
1586311800000|2020-04-08 02:10:00|1127.3|1126.7|1130.8|1130.2|1130.9|1130.3|1127|1126.4|20
1586312100000|2020-04-08 02:15:00|1130.7|1130.1|1130.7|1130.1|1131.9|1131.3|1130.4|1129.8|23
1586312400000|2020-04-08 02:20:00|1130.6|1130|1133.1|1132.5|1133.2|1132.6|1130.4|1129.8|29
1586312700000|2020-04-08 02:25:00|1133|1132.4|1132.5|1131.9|1133.2|1132.6|1131|1130.4|12
1586313000000|2020-04-08 02:30:00|1132.6|1132|1131.9|1131.3|1132.9|1132.3|1129.8|1129.2|44
1586313300000|2020-04-08 02:35:00|1131.6|1131|1129.9|1129.3|1132.5|1131.9|1129.7|1129.1|18
1586313600000|2020-04-08 02:40:00|1130|1129.4|1130.5|1129.9|1130.8|1130.2|1129.5|1128.9|15
1586313900000|2020-04-08 02:45:00|1130.7|1130.1|1131.1|1130.5|1132.2|1131.6|1130.2|1129.6|26
1586314200000|2020-04-08 02:50:00|1131|1130.4|1128.9|1128.3|1131.3|1130.7|1128|1127.4|35
1586314500000|2020-04-08 02:55:00|1128.7|1128.1|1125.7|1125.1|1128.7|1128.1|1125.5|1124.9|38
1586314800000|2020-04-08 03:00:00|1125.9|1125.3|1125.1|1124.5|1126.9|1126.3|1124.1|1123.5|83
1586315100000|2020-04-08 03:05:00|1125.2|1124.6|1127|1126.4|1127.3|1126.7|1124|1123.4|73
1586315400000|2020-04-08 03:10:00|1127.1|1126.5|1125.7|1125.1|1128.1|1127.5|1125.7|1125.1|26
1586315700000|2020-04-08 03:15:00|1125.8|1125.2|1127.3|1126.7|1127.3|1126.7|1124.7|1124.1|16
1586316000000|2020-04-08 03:20:00|1127.2|1126.6|1129|1128.4|1129.7|1129.1|1126.1|1125.5|35
1586316300000|2020-04-08 03:25:00|1128.9|1128.3|1128.5|1127.9|1130.2|1129.6|1128|1127.4|20
1586316600000|2020-04-08 03:30:00|1128.8|1128.2|1127|1126.4|1129|1128.4|1126.6|1126|24
1586316900000|2020-04-08 03:35:00|1127.1|1126.5|1130.5|1129.9|1131.1|1130.5|1127.1|1126.5|26
1586317200000|2020-04-08 03:40:00|1130.6|1130|1130.4|1129.8|1130.9|1130.3|1129.6|1129|20
1586317500000|2020-04-08 03:45:00|1130.5|1129.9|1129.3|1128.7|1131.3|1130.7|1129.3|1128.7|17
1586317800000|2020-04-08 03:50:00|1129.4|1128.8|1128.7|1128.1|1130.3|1129.7|1128.5|1127.9|23
1586318100000|2020-04-08 03:55:00|1128.6|1128|1130.9|1130.3|1131.3|1130.7|1128.3|1127.7|20
1586318400000|2020-04-08 04:00:00|1131|1130.4|1129.7|1129.1|1131|1130.4|1129.4|1128.8|9
1586318700000|2020-04-08 04:05:00|1129.8|1129.2|1129.5|1128.9|1129.8|1129.2|1128.5|1127.9|14
1586319000000|2020-04-08 04:10:00|1129.6|1129|1134|1133.4|1134|1133.4|1128.9|1128.3|74
1586319300000|2020-04-08 04:15:00|1133.9|1133.3|1135.1|1134.5|1135.6|1135|1133|1132.4|67
1586319600000|2020-04-08 04:20:00|1135|1134.4|1135.1|1134.5|1135.6|1135|1133.1|1132.5|38
1586319900000|2020-04-08 04:25:00|1135|1134.4|1133.5|1132.9|1135.1|1134.5|1133.5|1132.9|22
1586320200000|2020-04-08 04:30:00|1133.6|1133|1134.1|1133.5|1135.1|1134.5|1132.4|1131.8|17
1586320500000|2020-04-08 04:35:00|1134|1133.4|1134.5|1133.9|1135.1|1134.5|1133.3|1132.7|14
1586320800000|2020-04-08 04:40:00|1134.6|1134|1135.3|1134.7|1135.3|1134.7|1134.1|1133.5|12
1586321100000|2020-04-08 04:45:00|1135.2|1134.6|1136.2|1135.6|1136.8|1136.2|1134.7|1134.1|61
1586321400000|2020-04-08 04:50:00|1136.3|1135.7|1139.2|1138.6|1139.4|1138.8|1136.3|1135.7|193
1586321700000|2020-04-08 04:55:00|1139.1|1138.5|1138.6|1138|1139.3|1138.7|1138.2|1137.6|35
1586322000000|2020-04-08 05:00:00|1138.7|1138.1|1137.3|1136.7|1138.8|1138.2|1137.1|1136.5|27
1586322300000|2020-04-08 05:05:00|1137.2|1136.6|1143.1|1142.5|1143.1|1142.5|1137.2|1136.6|98
1586322600000|2020-04-08 05:10:00|1143.2|1142.6|1144.6|1144|1144.9|1144.3|1142|1141.4|200
1586322900000|2020-04-08 05:15:00|1144.7|1144.1|1143.7|1143.1|1145.8|1145.2|1142.8|1142.2|83
1586323200000|2020-04-08 05:20:00|1143.6|1143|1142.6|1142|1144.7|1144.1|1142.5|1141.9|51
1586323500000|2020-04-08 05:25:00|1142.5|1141.9|1143.5|1142.9|1144.5|1143.9|1142|1141.4|34
1586323800000|2020-04-08 05:30:00|1143.2|1142.6|1142.7|1142.1|1143.7|1143.1|1141.6|1141|51
1586324100000|2020-04-08 05:35:00|1142.6|1142|1141.3|1140.7|1143.2|1142.6|1141.2|1140.6|109
1586324400000|2020-04-08 05:40:00|1141.2|1140.6|1144.1|1143.5|1144.5|1143.9|1140.5|1139.9|70
1586324700000|2020-04-08 05:45:00|1144.2|1143.6|1146.5|1145.9|1146.9|1146.3|1143|1142.4|69
1586325000000|2020-04-08 05:50:00|1146.4|1145.8|1144.8|1144.2|1148.2|1147.6|1144.5|1143.9|146
1586325300000|2020-04-08 05:55:00|1144.7|1144.1|1144.8|1144.2|1145.3|1144.7|1143|1142.4|88
1586325600000|2020-04-08 06:00:00|1145|1144.4|1134.4|1133.8|1145.5|1144.9|1132.5|1131.9|539
1586325900000|2020-04-08 06:05:00|1134.3|1133.7|1130.6|1130|1135.3|1134.7|1129.6|1129|240
1586326200000|2020-04-08 06:10:00|1130.9|1130.3|1130.2|1129.6|1131.9|1131.3|1129.7|1129.1|109
1586326500000|2020-04-08 06:15:00|1130.1|1129.5|1127.6|1127|1130.6|1130|1123.8|1123.2|186
1586326800000|2020-04-08 06:20:00|1127.5|1126.9|1125.5|1124.9|1127.6|1127|1124.4|1123.8|106
1586327100000|2020-04-08 06:25:00|1125.7|1125.1|1124.8|1124.2|1126.1|1125.5|1122|1121.4|106
1586327400000|2020-04-08 06:30:00|1124.7|1124.1|1128.3|1127.7|1129|1128.4|1123.9|1123.3|84
1586327700000|2020-04-08 06:35:00|1128.2|1127.6|1124|1123.4|1129.6|1129|1122.8|1122.2|45
1586328000000|2020-04-08 06:40:00|1123.8|1123.2|1127.6|1127|1128.4|1127.8|1123.7|1123.1|58
1586328300000|2020-04-08 06:45:00|1127.4|1126.8|1130.4|1129.8|1130.4|1129.8|1127.3|1126.7|119
1586328600000|2020-04-08 06:50:00|1130.1|1129.5|1128.6|1128|1130.3|1129.7|1126.9|1126.3|98
1586328900000|2020-04-08 06:55:00|1128.8|1128.2|1132.3|1131.7|1132.5|1131.9|1128.4|1127.8|120
1586329200000|2020-04-08 07:00:00|1132.5|1131.9|1135.3|1134.7|1136.3|1135.7|1131.5|1130.9|282
1586329500000|2020-04-08 07:05:00|1135.4|1134.8|1133.7|1133.1|1136.4|1135.8|1132.5|1131.9|203
1586329800000|2020-04-08 07:10:00|1133.9|1133.3|1134.5|1133.9|1135.2|1134.6|1131.6|1131|101
1586330100000|2020-04-08 07:15:00|1134.4|1133.8|1131.2|1130.6|1138|1137.4|1130.3|1129.7|183
1586330400000|2020-04-08 07:20:00|1131.3|1130.7|1131.8|1131.2|1133.2|1132.6|1129.5|1128.9|141
1586330700000|2020-04-08 07:25:00|1131.7|1131.1|1132.8|1132.2|1134|1133.4|1131.4|1130.8|71
1586331000000|2020-04-08 07:30:00|1132.7|1132.1|1129.5|1128.9|1132.7|1132.1|1127.8|1127.2|90
1586331300000|2020-04-08 07:35:00|1129.4|1128.8|1135.9|1135.3|1136.2|1135.6|1129.1|1128.5|290
1586331600000|2020-04-08 07:40:00|1136.2|1135.6|1135.6|1135|1138|1137.4|1135.2|1134.6|113
1586331900000|2020-04-08 07:45:00|1135.7|1135.1|1134.1|1133.5|1136.4|1135.8|1133.7|1133.1|47
1586332200000|2020-04-08 07:50:00|1134.3|1133.7|1137.8|1137.2|1137.9|1137.3|1134.1|1133.5|19
1586332500000|2020-04-08 07:55:00|1137.6|1137|1137.3|1136.7|1137.9|1137.3|1135.7|1135.1|49
1586332800000|2020-04-08 08:00:00|1137.5|1136.9|1135.1|1134.5|1137.6|1137|1133.6|1133|89
1586333100000|2020-04-08 08:05:00|1135.5|1134.9|1134.3|1133.7|1136.1|1135.5|1134.1|1133.5|69
1586333400000|2020-04-08 08:10:00|1134.1|1133.5|1133.9|1133.3|1134.5|1133.9|1132.1|1131.5|176
1586333700000|2020-04-08 08:15:00|1133.8|1133.2|1130.9|1130.3|1134|1133.4|1129.9|1129.3|112
1586334000000|2020-04-08 08:20:00|1130.8|1130.2|1131.1|1130.5|1131.8|1131.2|1129.6|1129|89
1586334300000|2020-04-08 08:25:00|1131.2|1130.6|1127.7|1127.1|1131.4|1130.8|1127.7|1127.1|99
1586334600000|2020-04-08 08:30:00|1127.6|1127|1126.5|1125.9|1127.8|1127.2|1124.9|1124.3|166
1586334900000|2020-04-08 08:35:00|1126.4|1125.8|1126.8|1126.2|1127.2|1126.6|1124.3|1123.7|99
1586335200000|2020-04-08 08:40:00|1126.5|1125.9|1128|1127.4|1128.6|1128|1126.1|1125.5|85
1586335500000|2020-04-08 08:45:00|1127.9|1127.3|1129.3|1128.7|1130.3|1129.7|1127.6|1127|74
1586335800000|2020-04-08 08:50:00|1129.2|1128.6|1131.1|1130.5|1131.4|1130.8|1127.5|1126.9|70
1586336100000|2020-04-08 08:55:00|1131.2|1130.6|1130.9|1130.3|1131.5|1130.9|1129.3|1128.7|79
1586336400000|2020-04-08 09:00:00|1131|1130.4|1131|1130.4|1131.4|1130.8|1128.6|1128|60
1586336700000|2020-04-08 09:05:00|1131.1|1130.5|1130.6|1130|1132.4|1131.8|1130.4|1129.8|77
1586337000000|2020-04-08 09:10:00|1130.7|1130.1|1129.6|1129|1131.3|1130.7|1129.5|1128.9|52
1586337300000|2020-04-08 09:15:00|1129.2|1128.6|1130.1|1129.5|1130.2|1129.6|1127.9|1127.3|56
1586337600000|2020-04-08 09:20:00|1130.2|1129.6|1128.8|1128.2|1130.9|1130.3|1128.7|1128.1|93
1586337900000|2020-04-08 09:25:00|1128.7|1128.1|1131.4|1130.8|1131.6|1131|1128.2|1127.6|46
1586338200000|2020-04-08 09:30:00|1131.5|1130.9|1130.5|1129.9|1133.1|1132.5|1130.3|1129.7|91
1586338500000|2020-04-08 09:35:00|1130.7|1130.1|1132.4|1131.8|1132.7|1132.1|1130|1129.4|27
1586338800000|2020-04-08 09:40:00|1132.5|1131.9|1132.2|1131.6|1133.2|1132.6|1131|1130.4|51
1586339100000|2020-04-08 09:45:00|1132.1|1131.5|1132.5|1131.9|1134.2|1133.6|1131.9|1131.3|96
1586339400000|2020-04-08 09:50:00|1132.3|1131.7|1127.3|1126.7|1132.3|1131.7|1127.2|1126.6|84
1586339700000|2020-04-08 09:55:00|1127.4|1126.8|1129.5|1128.9|1130.2|1129.6|1127.4|1126.8|45
1586340000000|2020-04-08 10:00:00|1129.7|1129.1|1130.2|1129.6|1132.5|1131.9|1129.6|1129|70
1586340300000|2020-04-08 10:05:00|1130.1|1129.5|1131.7|1131.1|1132.8|1132.2|1130.1|1129.5|37
1586340600000|2020-04-08 10:10:00|1131.8|1131.2|1129.7|1129.1|1132.2|1131.6|1128.5|1127.9|129
1586340900000|2020-04-08 10:15:00|1129.6|1129|1131.2|1130.6|1132.2|1131.6|1129.3|1128.7|33
1586341200000|2020-04-08 10:20:00|1131.1|1130.5|1133.3|1132.7|1134.1|1133.5|1130.3|1129.7|72
1586341500000|2020-04-08 10:25:00|1133.2|1132.6|1134.5|1133.9|1134.6|1134|1132.2|1131.6|34
1586341800000|2020-04-08 10:30:00|1134.6|1134|1135.9|1135.3|1136.5|1135.9|1133.8|1133.2|109
1586342100000|2020-04-08 10:35:00|1136.1|1135.5|1135.9|1135.3|1136.5|1135.9|1134.7|1134.1|52
1586342400000|2020-04-08 10:40:00|1136|1135.4|1135.2|1134.6|1136.3|1135.7|1134.1|1133.5|21
1586342700000|2020-04-08 10:45:00|1135.1|1134.5|1134.2|1133.6|1135.7|1135.1|1133.9|1133.3|11
1586343000000|2020-04-08 10:50:00|1134|1133.4|1136.1|1135.5|1136.1|1135.5|1133.5|1132.9|32
1586343300000|2020-04-08 10:55:00|1136|1135.4|1138|1137.4|1138.5|1137.9|1135.1|1134.5|166
1586343600000|2020-04-08 11:00:00|1137.8|1137.2|1137.2|1136.6|1138.3|1137.7|1136.3|1135.7|74
1586343900000|2020-04-08 11:05:00|1137.5|1136.9|1138.3|1137.7|1139|1138.4|1136.7|1136.1|81
1586344200000|2020-04-08 11:10:00|1138.2|1137.6|1143.2|1142.6|1143.7|1143.1|1138.2|1137.6|564
1586344500000|2020-04-08 11:15:00|1143.1|1142.5|1144.2|1143.6|1144.6|1144|1142.4|1141.8|134
1586344800000|2020-04-08 11:20:00|1144.1|1143.5|1144.3|1143.7|1145.4|1144.8|1143.4|1142.8|170
1586345100000|2020-04-08 11:25:00|1144.4|1143.8|1140.3|1139.7|1144.4|1143.8|1139.6|1139|454
1586345400000|2020-04-08 11:30:00|1140.2|1139.6|1139.8|1139.2|1140.3|1139.7|1138.9|1138.3|99
1586345700000|2020-04-08 11:35:00|1139.9|1139.3|1140.5|1139.9|1141.6|1141|1139.2|1138.6|88
1586346000000|2020-04-08 11:40:00|1140.9|1140.3|1138.9|1138.3|1141.4|1140.8|1138.4|1137.8|142
1586346300000|2020-04-08 11:45:00|1139|1138.4|1139.7|1139.1|1140.3|1139.7|1138.2|1137.6|74
1586346600000|2020-04-08 11:50:00|1139.8|1139.2|1141.5|1140.9|1142.3|1141.7|1139.5|1138.9|81
1586346900000|2020-04-08 11:55:00|1141.6|1141|1143.6|1143|1143.8|1143.2|1141.4|1140.8|111
1586347200000|2020-04-08 12:00:00|1143.4|1142.8|1145|1144.4|1145.3|1144.7|1141.6|1141|113
1586347500000|2020-04-08 12:05:00|1144.8|1144.2|1146.4|1145.8|1148|1147.4|1144.7|1144.1|297
1586347800000|2020-04-08 12:10:00|1146.5|1145.9|1148.1|1147.5|1148.5|1147.9|1146.2|1145.6|99
1586348100000|2020-04-08 12:15:00|1147.9|1147.3|1148.2|1147.6|1149|1148.4|1145.9|1145.3|121
1586348400000|2020-04-08 12:20:00|1148.1|1147.5|1146.5|1145.9|1149.6|1149|1146.5|1145.9|165
1586348700000|2020-04-08 12:25:00|1146.3|1145.7|1146.9|1146.3|1147.6|1147|1146.2|1145.6|84
1586349000000|2020-04-08 12:30:00|1147|1146.4|1147.8|1147.2|1148.5|1147.9|1146.9|1146.3|252
1586349300000|2020-04-08 12:35:00|1147.7|1147.1|1146.5|1145.9|1148|1147.4|1144.9|1144.3|165
1586349600000|2020-04-08 12:40:00|1146.4|1145.8|1148.1|1147.5|1148.1|1147.5|1145.3|1144.7|356
1586349900000|2020-04-08 12:45:00|1148.2|1147.6|1149.6|1149|1150.1|1149.5|1148|1147.4|233
1586350200000|2020-04-08 12:50:00|1149.7|1149.1|1145|1144.4|1149.8|1149.2|1144.7|1144.1|114
1586350500000|2020-04-08 12:55:00|1145.1|1144.5|1152|1151.4|1152.4|1151.8|1145.1|1144.5|1636
1586350800000|2020-04-08 13:00:00|1151.8|1151.2|1154.9|1154.3|1157.8|1157.2|1151.5|1150.9|1478
1586351100000|2020-04-08 13:05:00|1155|1154.4|1154.6|1154|1157.4|1156.8|1154|1153.4|418
1586351400000|2020-04-08 13:10:00|1154.5|1153.9|1154.3|1153.7|1155.9|1155.3|1153.4|1152.8|252
1586351700000|2020-04-08 13:15:00|1154.4|1153.8|1155.5|1154.9|1158|1157.4|1154|1153.4|536
1586352000000|2020-04-08 13:20:00|1155.4|1154.8|1157.2|1156.6|1157.4|1156.8|1153.4|1152.8|485
1586352300000|2020-04-08 13:25:00|1157.4|1156.8|1156.1|1155.5|1159.6|1159|1156.1|1155.5|1191
1586352600000|2020-04-08 13:30:00|1156|1155.4|1157.8|1157.2|1167|1166.4|1153.9|1153.3|6833
1586352900000|2020-04-08 13:35:00|1158.2|1157.6|1153.9|1153.3|1160.9|1160.3|1148.1|1147.5|3345
1586353200000|2020-04-08 13:40:00|1154.3|1153.7|1158|1157.4|1159.5|1158.9|1154|1153.4|1805
1586353500000|2020-04-08 13:45:00|1157.9|1157.3|1151.7|1151.1|1160.7|1160.1|1151.5|1150.9|1925
1586353800000|2020-04-08 13:50:00|1151.9|1151.3|1153.7|1153.1|1156.3|1155.7|1149.1|1148.5|1379
1586354100000|2020-04-08 13:55:00|1153.6|1153|1148.7|1148.1|1154.9|1154.3|1148.2|1147.6|848
1586354400000|2020-04-08 14:00:00|1148.8|1148.2|1150.3|1149.7|1154|1153.4|1148.8|1148.2|1935
1586354700000|2020-04-08 14:05:00|1150.1|1149.5|1146.4|1145.8|1153.8|1153.2|1143.5|1142.9|1618
1586355000000|2020-04-08 14:10:00|1146.3|1145.7|1150.3|1149.7|1151.9|1151.3|1146.3|1145.7|1013
1586355300000|2020-04-08 14:15:00|1150.4|1149.8|1154.6|1154|1155.1|1154.5|1148.3|1147.7|851
1586355600000|2020-04-08 14:20:00|1154.7|1154.1|1152.9|1152.3|1155.7|1155.1|1151.7|1151.1|726
1586355900000|2020-04-08 14:25:00|1153|1152.4|1160.2|1159.6|1160.3|1159.7|1152.9|1152.3|1080
1586356200000|2020-04-08 14:30:00|1160|1159.4|1163.9|1163.3|1164|1163.4|1158.9|1158.3|1512
1586356500000|2020-04-08 14:35:00|1164.1|1163.5|1161.8|1161.2|1164.2|1163.6|1161.4|1160.8|1235
1586356800000|2020-04-08 14:40:00|1161.7|1161.1|1160.6|1160|1164.2|1163.6|1158.2|1157.6|930
1586357100000|2020-04-08 14:45:00|1160.7|1160.1|1164.6|1164|1164.8|1164.2|1160.5|1159.9|888
1586357400000|2020-04-08 14:50:00|1164.7|1164.1|1166.2|1165.6|1168.5|1167.9|1164.5|1163.9|1561
1586357700000|2020-04-08 14:55:00|1166.3|1165.7|1167.7|1167.1|1168.7|1168.1|1162.6|1162|1224
1586358000000|2020-04-08 15:00:00|1167.8|1167.2|1167.3|1166.7|1170.1|1169.5|1166.5|1165.9|1303
1586358300000|2020-04-08 15:05:00|1167.6|1167|1168|1167.4|1169.4|1168.8|1165.7|1165.1|880
1586358600000|2020-04-08 15:10:00|1168.2|1167.6|1172.8|1172.2|1173.3|1172.7|1168.2|1167.6|1445
1586358900000|2020-04-08 15:15:00|1172.7|1172.1|1174.1|1173.5|1175.3|1174.7|1171.7|1171.1|1784
1586359200000|2020-04-08 15:20:00|1174|1173.4|1176.2|1175.6|1177.5|1176.9|1173.9|1173.3|2732
1586359500000|2020-04-08 15:25:00|1176.1|1175.5|1179.4|1178.8|1180.2|1179.6|1175.8|1175.2|2420
1586359800000|2020-04-08 15:30:00|1179.2|1178.6|1178.9|1178.3|1180.5|1179.9|1176|1175.4|2229
1586360100000|2020-04-08 15:35:00|1179.1|1178.5|1183.2|1182.6|1183.8|1183.2|1178.3|1177.7|1356
1586360400000|2020-04-08 15:40:00|1183.4|1182.8|1181.4|1180.8|1184.5|1183.9|1181.3|1180.7|1108
1586360700000|2020-04-08 15:45:00|1181.5|1180.9|1184.5|1183.9|1186.8|1186.2|1180.9|1180.3|1417
1586361000000|2020-04-08 15:50:00|1184.6|1184|1179.5|1178.9|1184.7|1184.1|1179.2|1178.6|1440
1586361300000|2020-04-08 15:55:00|1179.6|1179|1178.2|1177.6|1181.9|1181.3|1177.5|1176.9|1500
1586361600000|2020-04-08 16:00:00|1178.3|1177.7|1178.3|1177.7|1179.2|1178.6|1175|1174.4|1300
1586361900000|2020-04-08 16:05:00|1178.2|1177.6|1177.1|1176.5|1179|1178.4|1175.4|1174.8|1169
1586362200000|2020-04-08 16:10:00|1177.2|1176.6|1177.8|1177.2|1177.8|1177.2|1174.8|1174.2|1082
1586362500000|2020-04-08 16:15:00|1178.2|1177.6|1181.4|1180.8|1181.9|1181.3|1178.1|1177.5|1064
1586362800000|2020-04-08 16:20:00|1181.1|1180.5|1183.1|1182.5|1183.3|1182.7|1180|1179.4|1029
1586363100000|2020-04-08 16:25:00|1183.2|1182.6|1179|1178.4|1183.8|1183.2|1178.2|1177.6|1377
1586363400000|2020-04-08 16:30:00|1179.1|1178.5|1183.1|1182.5|1183.2|1182.6|1179.1|1178.5|1167
1586363700000|2020-04-08 16:35:00|1183|1182.4|1186.2|1185.6|1186.2|1185.6|1179.6|1179|2205
1586364000000|2020-04-08 16:40:00|1186.3|1185.7|1188.1|1187.5|1188.1|1187.5|1184.2|1183.6|2001
1586364300000|2020-04-08 16:45:00|1188.2|1187.6|1190.1|1189.5|1192.9|1192.3|1187|1186.4|1969
1586364600000|2020-04-08 16:50:00|1190.2|1189.6|1190.4|1189.8|1192.5|1191.9|1188.2|1187.6|1635
1586364900000|2020-04-08 16:55:00|1190.5|1189.9|1187.5|1186.9|1190.5|1189.9|1186.8|1186.2|970
1586365200000|2020-04-08 17:00:00|1187.6|1187|1186.6|1186|1188.2|1187.6|1184.7|1184.1|1441
1586365500000|2020-04-08 17:05:00|1186.5|1185.9|1185|1184.4|1187.9|1187.3|1183.6|1183|1099
1586365800000|2020-04-08 17:10:00|1185.2|1184.6|1188|1187.4|1188.3|1187.7|1183.6|1183|1010
1586366100000|2020-04-08 17:15:00|1188.2|1187.6|1188.9|1188.3|1188.9|1188.3|1186.6|1186|749
1586366400000|2020-04-08 17:20:00|1188.8|1188.2|1191.7|1191.1|1191.9|1191.3|1188|1187.4|895
1586366700000|2020-04-08 17:25:00|1191.8|1191.2|1188.2|1187.6|1192.2|1191.6|1188|1187.4|1345
1586367000000|2020-04-08 17:30:00|1188.3|1187.7|1184.8|1184.2|1189.7|1189.1|1184.4|1183.8|1642
1586367300000|2020-04-08 17:35:00|1184.7|1184.1|1180.1|1179.5|1184.8|1184.2|1179.1|1178.5|2314
1586367600000|2020-04-08 17:40:00|1180.2|1179.6|1180.8|1180.2|1183.5|1182.9|1179.6|1179|1270
1586367900000|2020-04-08 17:45:00|1180.9|1180.3|1179.6|1179|1182.6|1182|1179.2|1178.6|850
1586368200000|2020-04-08 17:50:00|1179.8|1179.2|1181.1|1180.5|1181.9|1181.3|1179.8|1179.2|752
1586368500000|2020-04-08 17:55:00|1181.2|1180.6|1177.1|1176.5|1181.3|1180.7|1176.7|1176.1|1224
1586368800000|2020-04-08 18:00:00|1177.3|1176.7|1183.5|1182.9|1184.3|1183.7|1177.3|1176.7|1059
1586369100000|2020-04-08 18:05:00|1183.6|1183|1185.9|1185.3|1186.7|1186.1|1182.2|1181.6|1126
1586369400000|2020-04-08 18:10:00|1186|1185.4|1184.3|1183.7|1186.8|1186.2|1183.7|1183.1|1168
1586369700000|2020-04-08 18:15:00|1184.4|1183.8|1187.1|1186.5|1187.9|1187.3|1184.4|1183.8|1047
1586370000000|2020-04-08 18:20:00|1187.2|1186.6|1189.7|1189.1|1189.7|1189.1|1184.3|1183.7|1473
1586370300000|2020-04-08 18:25:00|1189.8|1189.2|1189.4|1188.8|1191.2|1190.6|1187.9|1187.3|1157
1586370600000|2020-04-08 18:30:00|1189.5|1188.9|1189.9|1189.3|1191.3|1190.7|1188.6|1188|1259
1586370900000|2020-04-08 18:35:00|1189.8|1189.2|1191.2|1190.6|1191.7|1191.1|1189|1188.4|876
1586371200000|2020-04-08 18:40:00|1191.3|1190.7|1192.1|1191.5|1194.8|1194.2|1190.8|1190.2|1388
1586371500000|2020-04-08 18:45:00|1192.2|1191.6|1188.5|1187.9|1194.4|1193.8|1188|1187.4|1362
1586371800000|2020-04-08 18:50:00|1188.8|1188.2|1192.5|1191.9|1192.9|1192.3|1188.4|1187.8|861
1586372100000|2020-04-08 18:55:00|1192.6|1192|1192.7|1192.1|1193.3|1192.7|1190.4|1189.8|878
1586372400000|2020-04-08 19:00:00|1192.8|1192.2|1195|1194.4|1195.5|1194.9|1191.1|1190.5|1471
1586372700000|2020-04-08 19:05:00|1195.1|1194.5|1196.9|1196.3|1197.5|1196.9|1193.1|1192.5|1713
1586373000000|2020-04-08 19:10:00|1196.8|1196.2|1191.5|1190.9|1197.4|1196.8|1191.3|1190.7|1400
1586373300000|2020-04-08 19:15:00|1191.6|1191|1192.4|1191.8|1194.8|1194.2|1191.6|1191|1824
1586373600000|2020-04-08 19:20:00|1192.5|1191.9|1188.7|1188.1|1193.3|1192.7|1186.7|1186.1|3052
1586373900000|2020-04-08 19:25:00|1188.8|1188.2|1191.5|1190.9|1193.5|1192.9|1188.8|1188.2|2413
1586374200000|2020-04-08 19:30:00|1191.7|1191.1|1189.1|1188.5|1196.1|1195.5|1188|1187.4|2221
1586374500000|2020-04-08 19:35:00|1189.2|1188.6|1186.7|1186.1|1189.9|1189.3|1185.1|1184.5|1769
1586374800000|2020-04-08 19:40:00|1186.6|1186|1187|1186.4|1187.8|1187.2|1183.3|1182.7|2143
1586375100000|2020-04-08 19:45:00|1186.8|1186.2|1186.3|1185.7|1187.1|1186.5|1183.5|1182.9|3658
1586375400000|2020-04-08 19:50:00|1187.3|1186.7|1189.9|1189.3|1194.7|1194.1|1187.3|1186.7|4943
1586375700000|2020-04-08 19:55:00|1189.8|1189.2|1188.5|1187.9|1190.5|1189.9|1185.6|1185|12512
1586376000000|2020-04-08 20:00:00|1188.4|1187.8|1186.2|1185.6|1188.7|1188.1|1185.1|1184.5|3834
1586376300000|2020-04-08 20:05:00|1186.1|1185.5|1186|1185.4|1186.8|1186.2|1185.3|1184.7|1211
1586376600000|2020-04-08 20:10:00|1185.9|1185.3|1184.2|1183.1|1186.1|1185.5|1183.8|1183|1208
1586376900000|2020-04-08 20:15:00|1184.3|1183.2|1184.5|1183.4|1184.7|1183.6|1184.3|1183.2|0
1586377200000|2020-04-08 20:20:00|1184.6|1183.5|1184.3|1183.2|1184.7|1183.6|1184.3|1183.2|0
1586377500000|2020-04-08 20:25:00|1184.4|1183.3|1184.1|1183|1184.4|1183.3|1184|1182.9|0
1586377800000|2020-04-08 20:30:00|1184|1182.9|1185.8|1185.2|1185.9|1185.3|1183.4|1182.8|632
1586378100000|2020-04-08 20:35:00|1185.9|1185.3|1187.6|1187|1187.8|1187.2|1185.7|1185.1|280
1586378400000|2020-04-08 20:40:00|1187.4|1186.8|1189.2|1188.6|1189.4|1188.8|1187.4|1186.8|213
1586378700000|2020-04-08 20:45:00|1189.3|1188.7|1189.2|1188.6|1189.5|1188.9|1187.9|1187.3|247
1586379000000|2020-04-08 20:50:00|1189.1|1188.5|1187.5|1186.9|1189.1|1188.5|1186.7|1186.1|149
1586379300000|2020-04-08 20:55:00|1187.4|1186.8|1186.8|1185.7|1187.7|1187.1|1185.4|1184.8|299
1586379600000|2020-04-08 21:00:00|1186.7|1185.6|1186.5|1185.4|1186.7|1185.6|1186.3|1185.2|0
1586379900000|2020-04-08 21:05:00|1186.6|1185.5|1186.3|1185.2|1186.6|1185.5|1186.3|1185.2|0
1586380200000|2020-04-08 21:10:00|1186.5|1185.4|1186.1|1185|1186.5|1185.4|1186.1|1185|0
1586380500000|2020-04-08 21:15:00|1186.2|1185.1|1186.1|1185|1186.2|1185.1|1185.9|1184.8|0
1586380800000|2020-04-08 21:20:00|1186.3|1185.2|1186|1184.9|1186.3|1185.2|1185.9|1184.8|0
1586381100000|2020-04-08 21:25:00|1186.1|1185|1186.1|1185|1186.2|1185.1|1186|1184.9|0
1586381400000|2020-04-08 21:30:00|1186|1184.9|1185.9|1184.8|1186.1|1185|1185.9|1184.8|0
1586381700000|2020-04-08 21:35:00|1186.1|1185|1185.5|1184.4|1186.2|1185.1|1185.5|1184.4|0
1586382000000|2020-04-08 21:40:00|1185.6|1184.5|1185.6|1184.5|1185.7|1184.6|1185.3|1184.2|0
1586382300000|2020-04-08 21:45:00|1185.7|1184.6|1185.8|1184.7|1185.9|1184.8|1185.7|1184.6|0
1586382900000|2020-04-08 21:55:00|1185.7|1184.6|1185.8|1184.7|1185.8|1184.7|1185.7|1184.6|0
1586383200000|2020-04-08 22:00:00|1185.2|1184.6|1183.1|1182.5|1185.3|1184.7|1182.2|1181.6|271
1586383500000|2020-04-08 22:05:00|1183.2|1182.6|1184.2|1183.6|1185.6|1185|1183.1|1182.5|50
1586383800000|2020-04-08 22:10:00|1184.7|1184.1|1184.6|1184|1185.3|1184.7|1184.1|1183.5|20
1586384100000|2020-04-08 22:15:00|1184.7|1184.1|1184.9|1184.3|1185.2|1184.6|1184.2|1183.6|21
1586384400000|2020-04-08 22:20:00|1184.8|1184.2|1185.3|1184.7|1186.3|1185.7|1184.8|1184.2|43
1586384700000|2020-04-08 22:25:00|1185.1|1184.5|1184.3|1183.7|1185.1|1184.5|1184.1|1183.5|35
1586385000000|2020-04-08 22:30:00|1184.4|1183.8|1184.5|1183.9|1184.5|1183.9|1183.9|1183.3|29
1586385300000|2020-04-08 22:35:00|1184.8|1184.2|1184.8|1184.2|1185.2|1184.6|1184.2|1183.6|36
1586385600000|2020-04-08 22:40:00|1184.7|1184.1|1183.7|1183.1|1184.8|1184.2|1183.4|1182.8|38
1586385900000|2020-04-08 22:45:00|1183.5|1182.9|1184.4|1183.8|1184.6|1184|1183.5|1182.9|9
1586386200000|2020-04-08 22:50:00|1184.2|1183.6|1184.1|1183.5|1184.5|1183.9|1183.8|1183.2|15
1586386500000|2020-04-08 22:55:00|1184.2|1183.6|1184.1|1183.5|1184.5|1183.9|1184|1183.4|5
1586386800000|2020-04-08 23:00:00|1184|1183.4|1183.6|1183|1184.2|1183.6|1183.1|1182.5|22
1586387100000|2020-04-08 23:05:00|1183.8|1183.2|1184.9|1184.3|1185|1184.4|1183.5|1182.9|23
1586387400000|2020-04-08 23:10:00|1185|1184.4|1186.3|1185.7|1186.7|1186.1|1184.7|1184.1|79
1586387700000|2020-04-08 23:15:00|1186.2|1185.6|1186.8|1186.2|1187.2|1186.6|1185.9|1185.3|62
1586388000000|2020-04-08 23:20:00|1186.9|1186.3|1189.1|1188.5|1189.2|1188.6|1186.7|1186.1|60
1586388300000|2020-04-08 23:25:00|1189|1188.4|1189.8|1189.2|1190.1|1189.5|1187.9|1187.3|103
1586388600000|2020-04-08 23:30:00|1189.7|1189.1|1188.9|1188.3|1191.3|1190.7|1188.9|1188.3|109
1586388900000|2020-04-08 23:35:00|1189.1|1188.5|1188.3|1187.7|1189.3|1188.7|1188.1|1187.5|54
1586389200000|2020-04-08 23:40:00|1188.4|1187.8|1189.6|1189|1189.9|1189.3|1187.7|1187.1|41
1586389500000|2020-04-08 23:45:00|1189.7|1189.1|1190.4|1189.8|1190.7|1190.1|1189|1188.4|37
1586389800000|2020-04-08 23:50:00|1190.7|1190.1|1191.9|1191.3|1191.9|1191.3|1190.2|1189.6|41
1586390100000|2020-04-08 23:55:00|1192|1191.4|1191.5|1190.9|1192.5|1191.9|1191.1|1190.5|74
1586390400000|2020-04-09 00:00:00|1191.3|1190.7|1190.5|1189.9|1191.5|1190.9|1190.1|1189.5|39
1586390700000|2020-04-09 00:05:00|1190.4|1189.8|1191.3|1190.7|1191.4|1190.8|1189.5|1188.9|41
1586391000000|2020-04-09 00:10:00|1191.4|1190.8|1190.5|1189.9|1192.2|1191.6|1190.5|1189.9|30
1586391300000|2020-04-09 00:15:00|1190.6|1190|1189|1188.4|1190.8|1190.2|1188.8|1188.2|23
1586391600000|2020-04-09 00:20:00|1189.5|1188.9|1187.5|1186.9|1190.4|1189.8|1187.3|1186.7|93
1586391900000|2020-04-09 00:25:00|1187.7|1187.1|1189.6|1189|1189.6|1189|1187.4|1186.8|47
1586392200000|2020-04-09 00:30:00|1189.5|1188.9|1188.7|1188.1|1189.6|1189|1188.1|1187.5|21
1586392500000|2020-04-09 00:35:00|1188.5|1187.9|1190|1189.4|1190.8|1190.2|1187.5|1186.9|59
1586392800000|2020-04-09 00:40:00|1190.1|1189.5|1190.6|1190|1191.1|1190.5|1190|1189.4|29
1586393100000|2020-04-09 00:45:00|1190.4|1189.8|1189.9|1189.3|1190.4|1189.8|1188.7|1188.1|34
1586393400000|2020-04-09 00:50:00|1190|1189.4|1190|1189.4|1191.3|1190.7|1189.9|1189.3|20
1586393700000|2020-04-09 00:55:00|1190.1|1189.5|1189|1188.4|1190.4|1189.8|1188.2|1187.6|31
1586394000000|2020-04-09 01:00:00|1189.1|1188.5|1189.4|1188.8|1189.9|1189.3|1188.4|1187.8|19
1586394300000|2020-04-09 01:05:00|1189.3|1188.7|1189.5|1188.9|1189.8|1189.2|1188.5|1187.9|7
1586394600000|2020-04-09 01:10:00|1189.4|1188.8|1189.4|1188.8|1190.9|1190.3|1189.2|1188.6|5
1586394900000|2020-04-09 01:15:00|1189.3|1188.7|1187.8|1187.2|1189.3|1188.7|1187.3|1186.7|22
1586395200000|2020-04-09 01:20:00|1187.6|1187|1186.7|1186.1|1188.2|1187.6|1186.3|1185.7|109
1586395500000|2020-04-09 01:25:00|1186.6|1186|1187|1186.4|1187.8|1187.2|1186.4|1185.8|27
1586395800000|2020-04-09 01:30:00|1186.8|1186.2|1183|1182.4|1187.3|1186.7|1182.8|1182.2|76
1586396100000|2020-04-09 01:35:00|1182.9|1182.3|1181.3|1180.7|1184.1|1183.5|1180.6|1180|118
1586396400000|2020-04-09 01:40:00|1181.4|1180.8|1181.3|1180.7|1182.1|1181.5|1180.4|1179.8|50
1586396700000|2020-04-09 01:45:00|1181.2|1180.6|1181.4|1180.8|1182.7|1182.1|1179.9|1179.3|273
1586397000000|2020-04-09 01:50:00|1181.5|1180.9|1181.9|1181.3|1181.9|1181.3|1179.8|1179.2|149
1586397300000|2020-04-09 01:55:00|1182|1181.4|1180.4|1179.8|1182.6|1182|1180|1179.4|43
1586397600000|2020-04-09 02:00:00|1180.5|1179.9|1180.3|1179.7|1181.8|1181.2|1179.6|1179|28
1586397900000|2020-04-09 02:05:00|1180.4|1179.8|1181.7|1181.1|1181.9|1181.3|1180.1|1179.5|63
1586398200000|2020-04-09 02:10:00|1181.8|1181.2|1182.4|1181.8|1183.2|1182.6|1181.3|1180.7|30
1586398500000|2020-04-09 02:15:00|1182.5|1181.9|1182.7|1182.1|1183.2|1182.6|1181.3|1180.7|15
1586398800000|2020-04-09 02:20:00|1182.6|1182|1181.3|1180.7|1183.3|1182.7|1181.2|1180.6|19
1586399100000|2020-04-09 02:25:00|1181.4|1180.8|1180.9|1180.3|1181.6|1181|1180.5|1179.9|10
1586399400000|2020-04-09 02:30:00|1181|1180.4|1179.5|1178.9|1181|1180.4|1178.9|1178.3|56
1586399700000|2020-04-09 02:35:00|1179.4|1178.8|1179.8|1179.2|1180.3|1179.7|1179.4|1178.8|11
1586400000000|2020-04-09 02:40:00|1179.7|1179.1|1177.1|1176.5|1179.8|1179.2|1176.9|1176.3|66
1586400300000|2020-04-09 02:45:00|1177.2|1176.6|1177.3|1176.7|1178.6|1178|1176.4|1175.8|99
1586400600000|2020-04-09 02:50:00|1177.2|1176.6|1178.2|1177.6|1178.6|1178|1177.2|1176.6|17
1586400900000|2020-04-09 02:55:00|1178.1|1177.5|1178.7|1178.1|1179|1178.4|1177.9|1177.3|10
1586401200000|2020-04-09 03:00:00|1178.6|1178|1177.4|1176.8|1179.2|1178.6|1177.3|1176.7|14
1586401500000|2020-04-09 03:05:00|1177.5|1176.9|1178|1177.4|1178.9|1178.3|1177.5|1176.9|5
1586401800000|2020-04-09 03:10:00|1178.2|1177.6|1178.7|1178.1|1179.1|1178.5|1177.5|1176.9|8
1586402100000|2020-04-09 03:15:00|1178.8|1178.2|1178.3|1177.7|1178.8|1178.2|1177.6|1177|80
1586402400000|2020-04-09 03:20:00|1178.4|1177.8|1179.4|1178.8|1180|1179.4|1178.1|1177.5|8
1586402700000|2020-04-09 03:25:00|1179.5|1178.9|1181|1180.4|1181.3|1180.7|1179.3|1178.7|31
1586403000000|2020-04-09 03:30:00|1181.1|1180.5|1181.2|1180.6|1182.1|1181.5|1180.2|1179.6|39
1586403300000|2020-04-09 03:35:00|1181.1|1180.5|1180.6|1180|1181.6|1181|1180.5|1179.9|5
1586403600000|2020-04-09 03:40:00|1180.5|1179.9|1180.5|1179.9|1181.2|1180.6|1179.6|1179|6
1586403900000|2020-04-09 03:45:00|1180.4|1179.8|1182.7|1182.1|1183|1182.4|1180.2|1179.6|36
1586404200000|2020-04-09 03:50:00|1182.6|1182|1181.7|1181.1|1183|1182.4|1181.5|1180.9|22
1586404500000|2020-04-09 03:55:00|1181.8|1181.2|1182|1181.4|1182.2|1181.6|1181.3|1180.7|11
1586404800000|2020-04-09 04:00:00|1182.2|1181.6|1183|1182.4|1183.1|1182.5|1181.8|1181.2|23
1586405100000|2020-04-09 04:05:00|1182.9|1182.3|1180.8|1180.2|1182.9|1182.3|1180.2|1179.6|48
1586405400000|2020-04-09 04:10:00|1181.1|1180.5|1181.1|1180.5|1182.1|1181.5|1180.2|1179.6|38
1586405700000|2020-04-09 04:15:00|1180.9|1180.3|1181.1|1180.5|1181.9|1181.3|1180.3|1179.7|42
1586406000000|2020-04-09 04:20:00|1181.2|1180.6|1180|1179.4|1181.7|1181.1|1179.2|1178.6|51
1586406300000|2020-04-09 04:25:00|1179.9|1179.3|1180.6|1180|1180.7|1180.1|1179.5|1178.9|34
1586406600000|2020-04-09 04:30:00|1180.7|1180.1|1183.2|1182.6|1183.9|1183.3|1180.4|1179.8|46
1586406900000|2020-04-09 04:35:00|1183.1|1182.5|1183.3|1182.7|1183.4|1182.8|1182.7|1182.1|37
1586407200000|2020-04-09 04:40:00|1183.2|1182.6|1185.6|1185|1186.6|1186|1183.2|1182.6|156
1586407500000|2020-04-09 04:45:00|1185.5|1184.9|1184.1|1183.5|1185.7|1185.1|1183.9|1183.3|32
1586407800000|2020-04-09 04:50:00|1184.3|1183.7|1185|1184.4|1185.3|1184.7|1184|1183.4|28
1586408100000|2020-04-09 04:55:00|1184.9|1184.3|1186.2|1185.6|1186.8|1186.2|1184|1183.4|68
1586408400000|2020-04-09 05:00:00|1186.3|1185.7|1184.8|1184.2|1186.5|1185.9|1184.3|1183.7|18
1586408700000|2020-04-09 05:05:00|1184.9|1184.3|1183.1|1182.5|1185|1184.4|1183.1|1182.5|14
1586409000000|2020-04-09 05:10:00|1183.2|1182.6|1183.4|1182.8|1185.4|1184.8|1183.1|1182.5|29
1586409300000|2020-04-09 05:15:00|1183.3|1182.7|1182.3|1181.7|1183.3|1182.7|1181.7|1181.1|104
1586409600000|2020-04-09 05:20:00|1182.1|1181.5|1180.8|1180.2|1182.1|1181.5|1180.4|1179.8|55
1586409900000|2020-04-09 05:25:00|1180.9|1180.3|1182.4|1181.8|1182.8|1182.2|1180.8|1180.2|24
1586410200000|2020-04-09 05:30:00|1182.5|1181.9|1182.7|1182.1|1183.8|1183.2|1180.6|1180|67
1586410500000|2020-04-09 05:35:00|1182.6|1182|1183.2|1182.6|1183.6|1183|1182.1|1181.5|17
1586410800000|2020-04-09 05:40:00|1183.3|1182.7|1184.5|1183.9|1185.3|1184.7|1182.6|1182|92
1586411100000|2020-04-09 05:45:00|1184.6|1184|1186.2|1185.6|1187.5|1186.9|1184.1|1183.5|369
1586411400000|2020-04-09 05:50:00|1186|1185.4|1183.4|1182.8|1186|1185.4|1182.6|1182|31
1586411700000|2020-04-09 05:55:00|1183.6|1183|1184.4|1183.8|1184.8|1184.2|1183.4|1182.8|16
1586412000000|2020-04-09 06:00:00|1184.6|1184|1189.2|1188.6|1189.3|1188.7|1184.5|1183.9|123
1586412300000|2020-04-09 06:05:00|1189.1|1188.5|1189.5|1188.9|1190|1189.4|1187.7|1187.1|86
1586412600000|2020-04-09 06:10:00|1189.6|1189|1189.8|1189.2|1190.6|1190|1188.4|1187.8|85
1586412900000|2020-04-09 06:15:00|1189.6|1189|1190.6|1190|1190.6|1190|1188.3|1187.7|65
1586413200000|2020-04-09 06:20:00|1190.4|1189.8|1189.4|1188.8|1190.6|1190|1189|1188.4|89
1586413500000|2020-04-09 06:25:00|1189.5|1188.9|1190.2|1189.6|1191.2|1190.6|1189.4|1188.8|67
1586413800000|2020-04-09 06:30:00|1190.1|1189.5|1190.2|1189.6|1190.9|1190.3|1189.8|1189.2|33
1586414100000|2020-04-09 06:35:00|1190.1|1189.5|1188.6|1188|1190.5|1189.9|1188.5|1187.9|16
1586414400000|2020-04-09 06:40:00|1188.5|1187.9|1190.2|1189.6|1190.2|1189.6|1188.2|1187.6|63
1586414700000|2020-04-09 06:45:00|1190.3|1189.7|1190.5|1189.9|1191.1|1190.5|1189.7|1189.1|45
1586415000000|2020-04-09 06:50:00|1190.4|1189.8|1188.1|1187.5|1190.4|1189.8|1187.4|1186.8|16
1586415300000|2020-04-09 06:55:00|1188.2|1187.6|1194.8|1194.2|1194.8|1194.2|1188.2|1187.6|236
1586415600000|2020-04-09 07:00:00|1194.7|1194.1|1195.2|1194.6|1196.8|1196.2|1193.3|1192.7|457
1586415900000|2020-04-09 07:05:00|1195.1|1194.5|1197.9|1197.3|1197.9|1197.3|1193.9|1193.3|123
1586416200000|2020-04-09 07:10:00|1198|1197.4|1197.5|1196.9|1198.4|1197.8|1196|1195.4|240
1586416500000|2020-04-09 07:15:00|1197.6|1197|1199.4|1198.8|1200.1|1199.5|1197.4|1196.8|294
1586416800000|2020-04-09 07:20:00|1199.5|1198.9|1198.9|1198.3|1199.8|1199.2|1198.9|1198.3|117
1586417100000|2020-04-09 07:25:00|1198.7|1198.1|1198.9|1198.3|1199.1|1198.5|1197|1196.4|316
1586417400000|2020-04-09 07:30:00|1199|1198.4|1198.7|1198.1|1199.5|1198.9|1197.9|1197.3|77
1586417700000|2020-04-09 07:35:00|1198.6|1198|1199.5|1198.9|1200|1199.4|1198.3|1197.7|41
1586418000000|2020-04-09 07:40:00|1199.4|1198.8|1196.5|1195.9|1199.4|1198.8|1196.2|1195.6|69
1586418300000|2020-04-09 07:45:00|1196.6|1196|1199.5|1198.9|1200.7|1200.1|1196.6|1196|122
1586418600000|2020-04-09 07:50:00|1199.7|1199.1|1200.6|1200|1201|1200.4|1199.5|1198.9|128
1586418900000|2020-04-09 07:55:00|1200.9|1200.3|1199.9|1199.3|1200.9|1200.3|1198.6|1198|139
1586419200000|2020-04-09 08:00:00|1200|1199.4|1199.5|1198.9|1200.7|1200.1|1199|1198.4|268
1586419500000|2020-04-09 08:05:00|1199.6|1199|1198|1197.4|1200.4|1199.8|1198|1197.4|127
1586419800000|2020-04-09 08:10:00|1198.1|1197.5|1196.8|1196.2|1198.2|1197.6|1195.7|1195.1|119
1586420100000|2020-04-09 08:15:00|1197|1196.4|1194.7|1194.1|1197.1|1196.5|1194.6|1194|88
1586420400000|2020-04-09 08:20:00|1194.6|1194|1193.1|1192.5|1196.2|1195.6|1193.1|1192.5|57
1586420700000|2020-04-09 08:25:00|1193|1192.4|1192|1191.4|1194.2|1193.6|1191.3|1190.7|210
1586421000000|2020-04-09 08:30:00|1191.9|1191.3|1193.4|1192.8|1193.8|1193.2|1191.8|1191.2|101
1586421300000|2020-04-09 08:35:00|1193.3|1192.7|1188.4|1187.8|1193.5|1192.9|1187.9|1187.3|212
1586421600000|2020-04-09 08:40:00|1188.6|1188|1190.1|1189.5|1191.2|1190.6|1188.4|1187.8|57
1586421900000|2020-04-09 08:45:00|1190|1189.4|1191|1190.4|1192|1191.4|1189.6|1189|65
1586422200000|2020-04-09 08:50:00|1191.1|1190.5|1187.6|1187|1191.3|1190.7|1186.8|1186.2|205
1586422500000|2020-04-09 08:55:00|1187.5|1186.9|1185|1184.4|1187.8|1187.2|1184.9|1184.3|227
1586422800000|2020-04-09 09:00:00|1184.9|1184.3|1186.3|1185.7|1186.9|1186.3|1184.6|1184|262
1586423100000|2020-04-09 09:05:00|1186.4|1185.8|1185.5|1184.9|1186.8|1186.2|1184.9|1184.3|157
1586423400000|2020-04-09 09:10:00|1185.4|1184.8|1182.8|1182.2|1185.6|1185|1182.4|1181.8|74
1586423700000|2020-04-09 09:15:00|1182.9|1182.3|1180.7|1180.1|1184.3|1183.7|1180.3|1179.7|214
1586424000000|2020-04-09 09:20:00|1180.8|1180.2|1183.8|1183.2|1184.8|1184.2|1180.1|1179.5|266
1586424300000|2020-04-09 09:25:00|1183.7|1183.1|1185.9|1185.3|1186.3|1185.7|1183.7|1183.1|69
1586424600000|2020-04-09 09:30:00|1186|1185.4|1185|1184.4|1186.9|1186.3|1184.1|1183.5|56
1586424900000|2020-04-09 09:35:00|1184.9|1184.3|1184.5|1183.9|1185.7|1185.1|1183.1|1182.5|62
1586425200000|2020-04-09 09:40:00|1184.6|1184|1186|1185.4|1186.9|1186.3|1184.1|1183.5|74
1586425500000|2020-04-09 09:45:00|1185.8|1185.2|1182.4|1181.8|1186.8|1186.2|1181.4|1180.8|130
1586425800000|2020-04-09 09:50:00|1182.6|1182|1180.2|1179.6|1183.7|1183.1|1179.9|1179.3|146
1586426100000|2020-04-09 09:55:00|1180.4|1179.8|1181.4|1180.8|1181.9|1181.3|1179.9|1179.3|117
1586426400000|2020-04-09 10:00:00|1181.3|1180.7|1183.9|1183.3|1183.9|1183.3|1179.8|1179.2|179
1586426700000|2020-04-09 10:05:00|1183.8|1183.2|1184.5|1183.9|1184.9|1184.3|1183|1182.4|74
1586427000000|2020-04-09 10:10:00|1184.4|1183.8|1184.1|1183.5|1184.9|1184.3|1183|1182.4|55
1586427300000|2020-04-09 10:15:00|1184.3|1183.7|1182.2|1181.6|1184.5|1183.9|1181.6|1181|21
1586427600000|2020-04-09 10:20:00|1182.3|1181.7|1179.9|1179.3|1182.6|1182|1179.8|1179.2|50
1586427900000|2020-04-09 10:25:00|1179.8|1179.2|1179|1178.4|1180|1179.4|1178.1|1177.5|212
1586428200000|2020-04-09 10:30:00|1179.1|1178.5|1178.7|1178.1|1181.8|1181.2|1177.6|1177|187
1586428500000|2020-04-09 10:35:00|1178.6|1178|1179.2|1178.6|1179.8|1179.2|1177.6|1177|229
1586428800000|2020-04-09 10:40:00|1179.3|1178.7|1178.7|1178.1|1181|1180.4|1178.4|1177.8|103
1586429100000|2020-04-09 10:45:00|1179.1|1178.5|1179.6|1179|1180.6|1180|1178.8|1178.2|87
1586429400000|2020-04-09 10:50:00|1179.5|1178.9|1177.8|1177.2|1179.8|1179.2|1177.8|1177.2|126
1586429700000|2020-04-09 10:55:00|1177.7|1177.1|1180.7|1180.1|1180.9|1180.3|1177.7|1177.1|45
1586430000000|2020-04-09 11:00:00|1180.8|1180.2|1184.6|1184|1184.8|1184.2|1180.6|1180|379
1586430300000|2020-04-09 11:05:00|1184.5|1183.9|1185.8|1185.2|1186.7|1186.1|1184.1|1183.5|248
1586430600000|2020-04-09 11:10:00|1185.7|1185.1|1184.2|1183.6|1186.7|1186.1|1184.1|1183.5|86
1586430900000|2020-04-09 11:15:00|1184.3|1183.7|1183.7|1183.1|1185.7|1185.1|1183.7|1183.1|43
1586431200000|2020-04-09 11:20:00|1183.6|1183|1180.8|1180.2|1184.5|1183.9|1180.7|1180.1|360
1586431500000|2020-04-09 11:25:00|1180.7|1180.1|1176.9|1176.3|1181.6|1181|1176.9|1176.3|331
1586431800000|2020-04-09 11:30:00|1176.7|1176.1|1177.9|1177.3|1178.1|1177.5|1174.3|1173.7|451
1586432100000|2020-04-09 11:35:00|1178|1177.4|1175.8|1175.2|1178.3|1177.7|1175.4|1174.8|210
1586432400000|2020-04-09 11:40:00|1175.9|1175.3|1173.8|1173.2|1175.9|1175.3|1173.2|1172.6|337
1586432700000|2020-04-09 11:45:00|1174.1|1173.5|1179.1|1178.5|1179.9|1179.3|1173.3|1172.7|349
1586433000000|2020-04-09 11:50:00|1179.2|1178.6|1180.8|1180.2|1181.4|1180.8|1179|1178.4|158
1586433300000|2020-04-09 11:55:00|1180.9|1180.3|1176.8|1176.2|1180.9|1180.3|1176.7|1176.1|100
1586433600000|2020-04-09 12:00:00|1177|1176.4|1175.8|1175.2|1177.4|1176.8|1175.2|1174.6|130
1586433900000|2020-04-09 12:05:00|1175.9|1175.3|1174.3|1173.7|1176.5|1175.9|1173.3|1172.7|331
1586434200000|2020-04-09 12:10:00|1174.2|1173.6|1172.2|1171.6|1174.9|1174.3|1171.4|1170.8|197
1586434500000|2020-04-09 12:15:00|1172.3|1171.7|1172.2|1171.6|1173.7|1173.1|1169.5|1168.9|347
1586434800000|2020-04-09 12:20:00|1172.4|1171.8|1173|1172.4|1174.5|1173.9|1172.3|1171.7|203
1586435100000|2020-04-09 12:25:00|1173.2|1172.6|1174.4|1173.8|1175|1174.4|1173.1|1172.5|105
1586435400000|2020-04-09 12:30:00|1174.5|1173.9|1189.1|1188.5|1191.1|1190.5|1174|1173.4|2089
1586435700000|2020-04-09 12:35:00|1189.2|1188.6|1187.3|1186.7|1190.9|1190.3|1186.5|1185.9|697
1586436000000|2020-04-09 12:40:00|1187.4|1186.8|1192.3|1191.7|1192.3|1191.7|1185|1184.4|539
1586436300000|2020-04-09 12:45:00|1192.2|1191.6|1198.4|1197.8|1198.8|1198.2|1191|1190.4|912
1586436600000|2020-04-09 12:50:00|1198.5|1197.9|1201.7|1201.1|1204|1203.4|1197.5|1196.9|2360
1586436900000|2020-04-09 12:55:00|1201.6|1201|1209.7|1209.1|1210.5|1209.9|1200|1199.4|2028
1586437200000|2020-04-09 13:00:00|1209.8|1209.2|1211.9|1211.3|1213.3|1212.7|1209.7|1209.1|1570
1586437500000|2020-04-09 13:05:00|1212|1211.4|1222.5|1221.9|1223.8|1223.2|1211.8|1211.2|3780
1586437800000|2020-04-09 13:10:00|1222.4|1221.8|1233.4|1232.8|1234.4|1233.8|1220.2|1219.6|3974
1586438100000|2020-04-09 13:15:00|1233.5|1232.9|1229.4|1228.8|1233.8|1233.2|1225.9|1225.3|2479
1586438400000|2020-04-09 13:20:00|1229.5|1228.9|1229.4|1228.8|1233.6|1233|1228.5|1227.9|1798
1586438700000|2020-04-09 13:25:00|1229.3|1228.7|1223.7|1223.1|1229.3|1228.7|1222.5|1221.9|1871
1586439000000|2020-04-09 13:30:00|1224.8|1224.2|1220|1219.4|1228.6|1228|1219.6|1219|7704
1586439300000|2020-04-09 13:35:00|1220.3|1219.7|1227.5|1226.9|1228.2|1227.6|1218.9|1218.3|5568
1586439600000|2020-04-09 13:40:00|1227.6|1227|1242.4|1241.8|1242.7|1242.1|1227|1226.4|5938
1586439900000|2020-04-09 13:45:00|1242.2|1241.6|1245.4|1244.8|1246.5|1245.9|1241.3|1240.7|6585
1586440200000|2020-04-09 13:50:00|1245.3|1244.7|1247.8|1247.2|1248|1247.4|1242|1241.4|4320
1586440500000|2020-04-09 13:55:00|1247.5|1246.9|1251.1|1250.5|1251.9|1251.3|1246.1|1245.5|4564
1586440800000|2020-04-09 14:00:00|1251.2|1250.6|1245.6|1245|1251.2|1250.6|1243.3|1242.7|7050
1586441100000|2020-04-09 14:05:00|1245.4|1244.8|1232.1|1231.5|1246.3|1245.7|1231.8|1231.2|6584
1586441400000|2020-04-09 14:10:00|1232.2|1231.6|1241|1240.4|1241.3|1240.7|1231.3|1230.7|4661
1586441700000|2020-04-09 14:15:00|1241.2|1240.6|1230.7|1230.1|1242.5|1241.9|1230.7|1230.1|3259
1586442000000|2020-04-09 14:20:00|1230.6|1230|1226.3|1225.7|1232.9|1232.3|1221.9|1221.3|4197
1586442300000|2020-04-09 14:25:00|1226.1|1225.5|1236.4|1235.8|1237.4|1236.8|1226.1|1225.5|3553
1586442600000|2020-04-09 14:30:00|1236.5|1235.9|1236.5|1235.9|1237.2|1236.6|1228.8|1228.2|2831
1586442900000|2020-04-09 14:35:00|1236.7|1236.1|1241.8|1241.2|1242.3|1241.7|1233.2|1232.6|3021
1586443200000|2020-04-09 14:40:00|1241.9|1241.3|1240.8|1240.2|1243.2|1242.6|1235.7|1235.1|2455
1586443500000|2020-04-09 14:45:00|1241|1240.4|1238.9|1238.3|1244.5|1243.9|1238.7|1238.1|1892
1586443800000|2020-04-09 14:50:00|1239.1|1238.5|1233.6|1233|1241.4|1240.8|1232.4|1231.8|1859
1586444100000|2020-04-09 14:55:00|1233.5|1232.9|1237.7|1237.1|1240.4|1239.8|1233.5|1232.9|1975
1586444400000|2020-04-09 15:00:00|1237.5|1236.9|1228.3|1227.7|1237.7|1237.1|1228.1|1227.5|1825
1586444700000|2020-04-09 15:05:00|1228.4|1227.8|1230|1229.4|1231.3|1230.7|1225|1224.4|2274
1586445000000|2020-04-09 15:10:00|1230.2|1229.6|1231.5|1230.9|1232.2|1231.6|1227.1|1226.5|1891
1586445300000|2020-04-09 15:15:00|1231.6|1231|1228.7|1228.1|1232|1231.4|1226.9|1226.3|2120
1586445600000|2020-04-09 15:20:00|1228.8|1228.2|1227.6|1227|1230.3|1229.7|1226.7|1226.1|2607
1586445900000|2020-04-09 15:25:00|1227.9|1227.3|1233.2|1232.6|1234.1|1233.5|1226.8|1226.2|1983
1586446200000|2020-04-09 15:30:00|1233.1|1232.5|1232.3|1231.7|1235|1234.4|1231.6|1231|2168
1586446500000|2020-04-09 15:35:00|1232.2|1231.6|1239.5|1238.9|1239.8|1239.2|1231.1|1230.5|2332
1586446800000|2020-04-09 15:40:00|1239.4|1238.8|1238.5|1237.9|1240.4|1239.8|1235.5|1234.9|1642
1586447100000|2020-04-09 15:45:00|1238.6|1238|1239.2|1238.6|1239.6|1239|1235.8|1235.2|1376
1586447400000|2020-04-09 15:50:00|1239.3|1238.7|1239.4|1238.8|1242.3|1241.7|1235.9|1235.3|2291
1586447700000|2020-04-09 15:55:00|1239.2|1238.6|1242.1|1241.5|1242.6|1242|1237.6|1237|1767
1586448000000|2020-04-09 16:00:00|1242.3|1241.7|1243.1|1242.5|1243.2|1242.6|1240.6|1240|1212
1586448300000|2020-04-09 16:05:00|1243.2|1242.6|1242.8|1242.2|1243.2|1242.6|1239|1238.4|1035
1586448600000|2020-04-09 16:10:00|1242.6|1242|1241.4|1240.8|1242.8|1242.2|1239.2|1238.6|1246
1586448900000|2020-04-09 16:15:00|1241.2|1240.6|1241.7|1241.1|1242.2|1241.6|1239.5|1238.9|1678
1586449200000|2020-04-09 16:20:00|1241.8|1241.2|1242.9|1242.3|1244.1|1243.5|1240.8|1240.2|1756
1586449500000|2020-04-09 16:25:00|1243|1242.4|1238.4|1237.8|1243.3|1242.7|1237.6|1237|1339
1586449800000|2020-04-09 16:30:00|1238.3|1237.7|1240|1239.4|1241.9|1241.3|1238.3|1237.7|1253
1586450100000|2020-04-09 16:35:00|1240.2|1239.6|1242.3|1241.7|1242.5|1241.9|1238.3|1237.7|1092
1586450400000|2020-04-09 16:40:00|1242.4|1241.8|1242.1|1241.5|1244.2|1243.6|1241.5|1240.9|1742
1586450700000|2020-04-09 16:45:00|1242|1241.4|1243.2|1242.6|1243.7|1243.1|1240.4|1239.8|1480
1586451000000|2020-04-09 16:50:00|1243.3|1242.7|1244.6|1244|1245|1244.4|1241.8|1241.2|1085
1586451300000|2020-04-09 16:55:00|1244.8|1244.2|1246.1|1245.5|1248.5|1247.9|1243.9|1243.3|1363
1586451600000|2020-04-09 17:00:00|1246.2|1245.6|1247.7|1247.1|1249.2|1248.6|1245.3|1244.7|1341
1586451900000|2020-04-09 17:05:00|1247.6|1247|1249.1|1248.5|1249.6|1249|1247.6|1247|1177
1586452200000|2020-04-09 17:10:00|1249.3|1248.7|1248.7|1248.1|1249.3|1248.7|1245.1|1244.5|1206
1586452500000|2020-04-09 17:15:00|1248.9|1248.3|1249.7|1249.1|1249.7|1249.1|1246.7|1246.1|1010
1586452800000|2020-04-09 17:20:00|1249.8|1249.2|1247.8|1247.2|1250.3|1249.7|1247.8|1247.2|966
1586453100000|2020-04-09 17:25:00|1247.9|1247.3|1250.4|1249.8|1250.4|1249.8|1246.1|1245.5|983
1586453400000|2020-04-09 17:30:00|1250.5|1249.9|1251.6|1251|1252.6|1252|1250.4|1249.8|2759
1586453700000|2020-04-09 17:35:00|1251.7|1251.1|1249|1248.4|1252.3|1251.7|1248.8|1248.2|2779
1586454000000|2020-04-09 17:40:00|1248.9|1248.3|1250.9|1250.3|1252.7|1252.1|1248.5|1247.9|1253
1586454300000|2020-04-09 17:45:00|1251|1250.4|1246.4|1245.8|1251.4|1250.8|1246.3|1245.7|1463
1586454600000|2020-04-09 17:50:00|1246.5|1245.9|1247.5|1246.9|1249.4|1248.8|1244.4|1243.8|2096
1586454900000|2020-04-09 17:55:00|1247.4|1246.8|1248.6|1248|1250|1249.4|1245.8|1245.2|1149
1586455200000|2020-04-09 18:00:00|1248.5|1247.9|1241.9|1241.3|1248.9|1248.3|1241.9|1241.3|1880
1586455500000|2020-04-09 18:05:00|1241.8|1241.2|1240.5|1239.9|1242.8|1242.2|1238.3|1237.7|1914
1586455800000|2020-04-09 18:10:00|1240.3|1239.7|1238.6|1238|1241.4|1240.8|1238|1237.4|1845
1586456100000|2020-04-09 18:15:00|1238.5|1237.9|1237.7|1237.1|1239.6|1239|1236.5|1235.9|1829
1586456400000|2020-04-09 18:20:00|1237.8|1237.2|1238.8|1238.2|1239.5|1238.9|1234.2|1233.6|2632
1586456700000|2020-04-09 18:25:00|1238.7|1238.1|1234.8|1234.2|1240.7|1240.1|1234.7|1234.1|1806
1586457000000|2020-04-09 18:30:00|1234.6|1234|1234.1|1233.5|1238.6|1238|1233.1|1232.5|2305
1586457300000|2020-04-09 18:35:00|1234|1233.4|1236.1|1235.5|1236.8|1236.2|1232.6|1232|1811
1586457600000|2020-04-09 18:40:00|1236.2|1235.6|1234.9|1234.3|1236.9|1236.3|1233.2|1232.6|2058
1586457900000|2020-04-09 18:45:00|1235|1234.4|1228.8|1228.2|1236.6|1236|1228.3|1227.7|2971
1586458200000|2020-04-09 18:50:00|1228.7|1228.1|1220.4|1219.8|1229.8|1229.2|1220.4|1219.8|3829
1586458500000|2020-04-09 18:55:00|1220.5|1219.9|1226|1225.4|1226.2|1225.6|1220|1219.4|3562
1586458800000|2020-04-09 19:00:00|1226.2|1225.6|1225.3|1224.7|1226.6|1226|1224.1|1223.5|2078
1586459100000|2020-04-09 19:05:00|1225.4|1224.8|1235.6|1235|1236|1235.4|1224.7|1224.1|2788
1586459400000|2020-04-09 19:10:00|1235.8|1235.2|1238.2|1237.6|1239.3|1238.7|1234|1233.4|2531
1586459700000|2020-04-09 19:15:00|1238.3|1237.7|1240.5|1239.9|1242.8|1242.2|1238.3|1237.7|2642
1586460000000|2020-04-09 19:20:00|1240.7|1240.1|1239|1238.4|1243|1242.4|1238|1237.4|2863
1586460300000|2020-04-09 19:25:00|1239.1|1238.5|1247|1246.4|1247|1246.4|1239.1|1238.5|3211
1586460600000|2020-04-09 19:30:00|1247.4|1246.8|1245.1|1244.5|1249.2|1248.6|1243.1|1242.5|3283
1586460900000|2020-04-09 19:35:00|1245.2|1244.6|1244.1|1243.5|1245.4|1244.8|1240.2|1239.6|2442
1586461200000|2020-04-09 19:40:00|1244|1243.4|1246.8|1246.2|1248.6|1248|1243|1242.4|2249
1586461500000|2020-04-09 19:45:00|1247|1246.4|1240.5|1239.9|1247|1246.4|1240|1239.4|3494
1586461800000|2020-04-09 19:50:00|1239.8|1239.2|1244.9|1244.3|1245.7|1245.1|1239.8|1239.2|4669
1586462100000|2020-04-09 19:55:00|1244.8|1244.2|1243.7|1243.1|1247.7|1247.1|1242.7|1242.1|14100
1586462400000|2020-04-09 20:00:00|1243.2|1242.6|1246.1|1245.5|1246.1|1245.5|1241.5|1240.9|4165
1586462700000|2020-04-09 20:05:00|1245.9|1245.3|1246.8|1246.2|1247|1246.4|1243.7|1243.1|1467
1586463000000|2020-04-09 20:10:00|1246.7|1246.1|1245.3|1244.2|1246.9|1246.3|1243.9|1243.3|2025
1586463300000|2020-04-09 20:15:00|1245.4|1244.3|1245.9|1244.8|1245.9|1244.8|1245.2|1244.1|4
1586463600000|2020-04-09 20:20:00|1246|1244.9|1245.9|1244.8|1246.1|1245|1245.9|1244.8|0
1586463900000|2020-04-09 20:25:00|1245.8|1244.7|1245.4|1244.3|1245.9|1244.8|1245.4|1244.3|0
1586464200000|2020-04-09 20:30:00|1245.2|1244.1|1245.3|1244.7|1245.3|1244.7|1243.6|1243|190
1586464500000|2020-04-09 20:35:00|1245.4|1244.8|1245|1244.4|1245.5|1244.9|1244.2|1243.6|223
1586464800000|2020-04-09 20:40:00|1245.1|1244.5|1245|1244.4|1245.5|1244.9|1244.8|1244.2|220
1586465100000|2020-04-09 20:45:00|1244.9|1244.3|1244.6|1244|1245.3|1244.7|1244.3|1243.7|371
1586465400000|2020-04-09 20:50:00|1244.2|1243.6|1246.4|1245.8|1246.6|1246|1244.1|1243.5|381
1586465700000|2020-04-09 20:55:00|1246.3|1245.7|1249.7|1248.6|1250.1|1249.5|1246.2|1245.6|425
1586466000000|2020-04-09 21:00:00|1249.8|1248.7|1249.8|1248.7|1249.9|1248.8|1249.8|1248.7|0
1586728800000|2020-04-12 22:00:00|1261.8|1261.2|1242.3|1241.7|1261.8|1261.2|1242.1|1241.5|831
1586729100000|2020-04-12 22:05:00|1242.2|1241.6|1240.2|1239.6|1246.7|1246.1|1239.5|1238.9|654
1586729400000|2020-04-12 22:10:00|1240.3|1239.7|1229|1228.4|1240.9|1240.3|1228.8|1228.2|1011
1586729700000|2020-04-12 22:15:00|1228.8|1228.2|1219.4|1218.8|1231.1|1230.5|1214|1213.4|845
1586730000000|2020-04-12 22:20:00|1219.8|1219.2|1223.6|1223|1223.7|1223.1|1216.8|1216.2|334
1586730300000|2020-04-12 22:25:00|1223.1|1222.5|1218.7|1218.1|1223.9|1223.3|1218.7|1218.1|182
1586730600000|2020-04-12 22:30:00|1218.8|1218.2|1223.1|1222.5|1224|1223.4|1216.5|1215.9|177
1586730900000|2020-04-12 22:35:00|1223|1222.4|1225.6|1225|1226.7|1226.1|1222.6|1222|150
1586731200000|2020-04-12 22:40:00|1225.5|1224.9|1224.7|1224.1|1226.2|1225.6|1224.4|1223.8|70
1586731500000|2020-04-12 22:45:00|1224.6|1224|1228.5|1227.9|1228.6|1228|1224.4|1223.8|238
1586731800000|2020-04-12 22:50:00|1227.8|1227.2|1225.8|1225.2|1228|1227.4|1225.1|1224.5|38
1586732100000|2020-04-12 22:55:00|1225.7|1225.1|1225.9|1225.3|1226.3|1225.7|1225.1|1224.5|69
1586732400000|2020-04-12 23:00:00|1225.8|1225.2|1227.2|1226.6|1227.8|1227.2|1225.4|1224.8|103
1586732700000|2020-04-12 23:05:00|1227.1|1226.5|1230.4|1229.8|1230.7|1230.1|1226.6|1226|169
1586733000000|2020-04-12 23:10:00|1230.1|1229.5|1229.3|1228.7|1230.7|1230.1|1228.8|1228.2|61
1586733300000|2020-04-12 23:15:00|1229.4|1228.8|1224.4|1223.8|1230.1|1229.5|1223.9|1223.3|77
1586733600000|2020-04-12 23:20:00|1224.5|1223.9|1227.3|1226.7|1227.7|1227.1|1224.5|1223.9|63
1586733900000|2020-04-12 23:25:00|1227.2|1226.6|1224.4|1223.8|1227.4|1226.8|1223.2|1222.6|71
1586734200000|2020-04-12 23:30:00|1224.8|1224.2|1223.3|1222.7|1225.4|1224.8|1222.6|1222|37
1586734500000|2020-04-12 23:35:00|1223.4|1222.8|1225|1224.4|1226|1225.4|1222.8|1222.2|37
1586734800000|2020-04-12 23:40:00|1225.1|1224.5|1223.9|1223.3|1226.4|1225.8|1223.8|1223.2|26
1586735100000|2020-04-12 23:45:00|1223.8|1223.2|1222|1221.4|1224.4|1223.8|1220.5|1219.9|119
1586735400000|2020-04-12 23:50:00|1222.1|1221.5|1223.7|1223.1|1224.1|1223.5|1220.3|1219.7|106
1586735700000|2020-04-12 23:55:00|1223.6|1223|1223.3|1222.7|1224.9|1224.3|1223.3|1222.7|23
1586736000000|2020-04-13 00:00:00|1223.5|1222.9|1225.5|1224.9|1225.6|1225|1222.7|1222.1|34
1586736300000|2020-04-13 00:05:00|1225.4|1224.8|1226|1225.4|1226.1|1225.5|1223.9|1223.3|27
1586736600000|2020-04-13 00:10:00|1226.3|1225.7|1223.7|1223.1|1226.4|1225.8|1222.9|1222.3|32
1586736900000|2020-04-13 00:15:00|1223.6|1223|1221.8|1221.2|1224.8|1224.2|1221.2|1220.6|24
1586737200000|2020-04-13 00:20:00|1221.9|1221.3|1222.6|1222|1222.8|1222.2|1221.4|1220.8|62
1586737500000|2020-04-13 00:25:00|1222.7|1222.1|1223.8|1223.2|1224.5|1223.9|1222.7|1222.1|17
1586737800000|2020-04-13 00:30:00|1223.9|1223.3|1223.7|1223.1|1224.6|1224|1223|1222.4|18
1586738100000|2020-04-13 00:35:00|1223.8|1223.2|1223.9|1223.3|1224.7|1224.1|1223.7|1223.1|12
1586738400000|2020-04-13 00:40:00|1224|1223.4|1223.1|1222.5|1224.7|1224.1|1222.6|1222|17
1586738700000|2020-04-13 00:45:00|1223.2|1222.6|1219|1218.4|1223.2|1222.6|1218.8|1218.2|102
1586739000000|2020-04-13 00:50:00|1218.9|1218.3|1219.1|1218.5|1219.1|1218.5|1217.1|1216.5|61
1586739300000|2020-04-13 00:55:00|1219.2|1218.6|1218.6|1218|1220|1219.4|1218.5|1217.9|29
1586739600000|2020-04-13 01:00:00|1218.7|1218.1|1219.6|1219|1221.3|1220.7|1218.3|1217.7|50
1586739900000|2020-04-13 01:05:00|1219.7|1219.1|1220.7|1220.1|1221.2|1220.6|1217.6|1217|84
1586740200000|2020-04-13 01:10:00|1220.6|1220|1221.1|1220.5|1222.7|1222.1|1219.9|1219.3|58
1586740500000|2020-04-13 01:15:00|1221|1220.4|1222.9|1222.3|1223.2|1222.6|1220.6|1220|15
1586740800000|2020-04-13 01:20:00|1222.8|1222.2|1220.3|1219.7|1223.2|1222.6|1220.2|1219.6|71
1586741100000|2020-04-13 01:25:00|1220.2|1219.6|1219.7|1219.1|1220.6|1220|1219.4|1218.8|39
1586741400000|2020-04-13 01:30:00|1219.6|1219|1221|1220.4|1221.2|1220.6|1219.4|1218.8|44
1586741700000|2020-04-13 01:35:00|1220.9|1220.3|1223.7|1223.1|1223.7|1223.1|1220.7|1220.1|121
1586742000000|2020-04-13 01:40:00|1223.6|1223|1224.2|1223.6|1225|1224.4|1223.2|1222.6|44
1586742300000|2020-04-13 01:45:00|1224.3|1223.7|1225.1|1224.5|1225.1|1224.5|1223.3|1222.7|23
1586742600000|2020-04-13 01:50:00|1225.2|1224.6|1224.7|1224.1|1225.2|1224.6|1223.2|1222.6|12
1586742900000|2020-04-13 01:55:00|1224.6|1224|1223.3|1222.7|1224.6|1224|1222.9|1222.3|25
1586743200000|2020-04-13 02:00:00|1223.4|1222.8|1224.7|1224.1|1224.7|1224.1|1223.3|1222.7|10
1586743500000|2020-04-13 02:05:00|1224.6|1224|1226.5|1225.9|1227.8|1227.2|1224.6|1224|44
1586743800000|2020-04-13 02:10:00|1226.3|1225.7|1226.1|1225.5|1226.5|1225.9|1225.2|1224.6|9
1586744100000|2020-04-13 02:15:00|1225.9|1225.3|1227.3|1226.7|1227.3|1226.7|1225.1|1224.5|29
1586744400000|2020-04-13 02:20:00|1227.2|1226.6|1227.1|1226.5|1228|1227.4|1227.1|1226.5|8
1586744700000|2020-04-13 02:25:00|1227|1226.4|1227|1226.4|1227.4|1226.8|1226.9|1226.3|14
1586745000000|2020-04-13 02:30:00|1226.9|1226.3|1224.5|1223.9|1227.6|1227|1224.4|1223.8|42
1586745300000|2020-04-13 02:35:00|1224.4|1223.8|1223.2|1222.6|1225|1224.4|1223.1|1222.5|7
1586745600000|2020-04-13 02:40:00|1223.3|1222.7|1225.4|1224.8|1225.6|1225|1223.3|1222.7|12
1586745900000|2020-04-13 02:45:00|1225.3|1224.7|1225.1|1224.5|1225.8|1225.2|1225.1|1224.5|3
1586746200000|2020-04-13 02:50:00|1225.4|1224.8|1225.9|1225.3|1226.4|1225.8|1225.3|1224.7|3
1586746500000|2020-04-13 02:55:00|1226|1225.4|1225.3|1224.7|1226.1|1225.5|1224.9|1224.3|9
1586746800000|2020-04-13 03:00:00|1225.2|1224.6|1224.6|1224|1225.2|1224.6|1224.4|1223.8|6
1586747100000|2020-04-13 03:05:00|1224.7|1224.1|1225.7|1225.1|1225.7|1225.1|1224.3|1223.7|12
1586747400000|2020-04-13 03:10:00|1225.4|1224.8|1226.1|1225.5|1226.1|1225.5|1225.1|1224.5|4
1586747700000|2020-04-13 03:15:00|1226|1225.4|1225.1|1224.5|1226.2|1225.6|1224.7|1224.1|11
1586748000000|2020-04-13 03:20:00|1225|1224.4|1225.1|1224.5|1225.4|1224.8|1225|1224.4|4
1586748300000|2020-04-13 03:25:00|1225.2|1224.6|1224.7|1224.1|1225.3|1224.7|1224.3|1223.7|20
1586748600000|2020-04-13 03:30:00|1224.5|1223.9|1221.1|1220.5|1224.5|1223.9|1221|1220.4|56
1586748900000|2020-04-13 03:35:00|1221.2|1220.6|1221.5|1220.9|1222.1|1221.5|1220.9|1220.3|9
1586749200000|2020-04-13 03:40:00|1221.4|1220.8|1219.6|1219|1221.4|1220.8|1218.8|1218.2|15
1586749500000|2020-04-13 03:45:00|1219.9|1219.3|1220.9|1220.3|1220.9|1220.3|1219.8|1219.2|19
1586749800000|2020-04-13 03:50:00|1220.8|1220.2|1221.5|1220.9|1222.3|1221.7|1219.7|1219.1|14
1586750100000|2020-04-13 03:55:00|1221.6|1221|1221.1|1220.5|1221.7|1221.1|1220.9|1220.3|2
1586750400000|2020-04-13 04:00:00|1221.3|1220.7|1220.2|1219.6|1221.4|1220.8|1220|1219.4|9
1586750700000|2020-04-13 04:05:00|1220.3|1219.7|1222|1221.4|1222|1221.4|1220.1|1219.5|10
1586751000000|2020-04-13 04:10:00|1221.9|1221.3|1221.1|1220.5|1222.4|1221.8|1221|1220.4|5
1586751300000|2020-04-13 04:15:00|1221|1220.4|1221.1|1220.5|1221.7|1221.1|1220.4|1219.8|13
1586751600000|2020-04-13 04:20:00|1220.8|1220.2|1219.8|1219.2|1221.2|1220.6|1219.8|1219.2|6
1586751900000|2020-04-13 04:25:00|1219.9|1219.3|1219.9|1219.3|1220.4|1219.8|1219.8|1219.2|3
1586752200000|2020-04-13 04:30:00|1219.8|1219.2|1220.1|1219.5|1220.3|1219.7|1219.6|1219|7
1586752500000|2020-04-13 04:35:00|1220|1219.4|1221.2|1220.6|1221.8|1221.2|1220|1219.4|5
1586752800000|2020-04-13 04:40:00|1221.3|1220.7|1221.6|1221|1222.1|1221.5|1221.2|1220.6|12
1586753100000|2020-04-13 04:45:00|1221.5|1220.9|1221.5|1220.9|1222.3|1221.7|1221.4|1220.8|7
1586753400000|2020-04-13 04:50:00|1221.4|1220.8|1222|1221.4|1222.6|1222|1221.3|1220.7|11
1586753700000|2020-04-13 04:55:00|1222.1|1221.5|1222.4|1221.8|1223|1222.4|1221.7|1221.1|20
1586754000000|2020-04-13 05:00:00|1222.5|1221.9|1223.5|1222.9|1224.3|1223.7|1222.5|1221.9|30
1586754300000|2020-04-13 05:05:00|1223.6|1223|1223.3|1222.7|1224.2|1223.6|1223.2|1222.6|12
1586754600000|2020-04-13 05:10:00|1223.4|1222.8|1223.6|1223|1224.4|1223.8|1222.9|1222.3|10
1586754900000|2020-04-13 05:15:00|1223.9|1223.3|1223|1222.4|1224.4|1223.8|1223|1222.4|9
1586755200000|2020-04-13 05:20:00|1223.1|1222.5|1222.3|1221.7|1223.3|1222.7|1221.1|1220.5|22
1586755500000|2020-04-13 05:25:00|1222.2|1221.6|1222.1|1221.5|1223|1222.4|1221.4|1220.8|8
1586755800000|2020-04-13 05:30:00|1222|1221.4|1221.4|1220.8|1222.2|1221.6|1220.5|1219.9|15
1586756100000|2020-04-13 05:35:00|1221.5|1220.9|1221.1|1220.5|1222.5|1221.9|1220.8|1220.2|32
1586756400000|2020-04-13 05:40:00|1221|1220.4|1222.5|1221.9|1222.5|1221.9|1220.6|1220|3
1586756700000|2020-04-13 05:45:00|1222.6|1222|1222.3|1221.7|1223.2|1222.6|1221.7|1221.1|6
1586757000000|2020-04-13 05:50:00|1222.4|1221.8|1219.7|1219.1|1223.1|1222.5|1219.7|1219.1|11
1586757300000|2020-04-13 05:55:00|1219.6|1219|1219.8|1219.2|1220.4|1219.8|1219.1|1218.5|39
1586757600000|2020-04-13 06:00:00|1219.5|1218.9|1223.8|1223.2|1224|1223.4|1219.3|1218.7|55
1586757900000|2020-04-13 06:05:00|1223.9|1223.3|1225.5|1224.9|1225.6|1225|1223.8|1223.2|61
1586758200000|2020-04-13 06:10:00|1225.6|1225|1224.8|1224.2|1226.8|1226.2|1224.6|1224|50
1586758500000|2020-04-13 06:15:00|1224.9|1224.3|1224.8|1224.2|1225.3|1224.7|1224.4|1223.8|26
1586758800000|2020-04-13 06:20:00|1224.9|1224.3|1225.5|1224.9|1226.5|1225.9|1224.9|1224.3|19
1586759100000|2020-04-13 06:25:00|1225.4|1224.8|1225.7|1225.1|1226|1225.4|1224.7|1224.1|18
1586759400000|2020-04-13 06:30:00|1225.3|1224.7|1225.2|1224.6|1225.8|1225.2|1224.5|1223.9|14
1586759700000|2020-04-13 06:35:00|1225.3|1224.7|1227.6|1227|1227.7|1227.1|1225.2|1224.6|38
1586760000000|2020-04-13 06:40:00|1227.7|1227.1|1226.3|1225.7|1228.2|1227.6|1226|1225.4|23
1586760300000|2020-04-13 06:45:00|1226.4|1225.8|1226.5|1225.9|1227.1|1226.5|1226|1225.4|9
1586760600000|2020-04-13 06:50:00|1226.6|1226|1225|1224.4|1226.6|1226|1225|1224.4|7
1586760900000|2020-04-13 06:55:00|1224.9|1224.3|1224.6|1224|1225.2|1224.6|1224.4|1223.8|14
1586761200000|2020-04-13 07:00:00|1224.7|1224.1|1223.9|1223.3|1225.1|1224.5|1223.4|1222.8|18
1586761500000|2020-04-13 07:05:00|1224|1223.4|1223.5|1222.9|1224|1223.4|1223|1222.4|24
1586761800000|2020-04-13 07:10:00|1223.6|1223|1223.8|1223.2|1224.5|1223.9|1223.6|1223|20
1586762100000|2020-04-13 07:15:00|1223.7|1223.1|1224.8|1224.2|1224.8|1224.2|1223|1222.4|27
1586762400000|2020-04-13 07:20:00|1224.9|1224.3|1224.6|1224|1225.7|1225.1|1224.6|1224|12
1586762700000|2020-04-13 07:25:00|1224.7|1224.1|1222.9|1222.3|1224.7|1224.1|1222.7|1222.1|13
1586763000000|2020-04-13 07:30:00|1223|1222.4|1223.4|1222.8|1223.7|1223.1|1223|1222.4|21
1586763300000|2020-04-13 07:35:00|1223.3|1222.7|1223.9|1223.3|1224.6|1224|1223|1222.4|8
1586763600000|2020-04-13 07:40:00|1224|1223.4|1222.3|1221.7|1224|1223.4|1222|1221.4|7
1586763900000|2020-04-13 07:45:00|1222.2|1221.6|1222.5|1221.9|1222.8|1222.2|1222.2|1221.6|17
1586764200000|2020-04-13 07:50:00|1222.4|1221.8|1220.5|1219.9|1222.9|1222.3|1220.4|1219.8|73
1586764500000|2020-04-13 07:55:00|1220.7|1220.1|1220.7|1220.1|1221.1|1220.5|1220.6|1220|67
1586764800000|2020-04-13 08:00:00|1220.8|1220.2|1219.3|1218.7|1221.3|1220.7|1219.1|1218.5|125
1586765100000|2020-04-13 08:05:00|1219.2|1218.6|1219|1218.4|1219.7|1219.1|1218.8|1218.2|82
1586765400000|2020-04-13 08:10:00|1218.9|1218.3|1219|1218.4|1219.5|1218.9|1218.4|1217.8|109
1586765700000|2020-04-13 08:15:00|1218.9|1218.3|1219|1218.4|1219.6|1219|1218.5|1217.9|96
1586766000000|2020-04-13 08:20:00|1218.9|1218.3|1217.9|1217.3|1218.9|1218.3|1217.8|1217.2|89
1586766300000|2020-04-13 08:25:00|1217.8|1217.2|1216.5|1215.9|1218.1|1217.5|1216.2|1215.6|147
1586766600000|2020-04-13 08:30:00|1216.4|1215.8|1217|1216.4|1217.2|1216.6|1216|1215.4|101
1586766900000|2020-04-13 08:35:00|1217.1|1216.5|1217|1216.4|1217.8|1217.2|1217|1216.4|49
1586767200000|2020-04-13 08:40:00|1217.1|1216.5|1216.7|1216.1|1217.3|1216.7|1216.3|1215.7|76
1586767500000|2020-04-13 08:45:00|1216.8|1216.2|1215.9|1215.3|1216.8|1216.2|1215.8|1215.2|62
1586767800000|2020-04-13 08:50:00|1216|1215.4|1217.1|1216.5|1217.2|1216.6|1215.7|1215.1|57
1586768100000|2020-04-13 08:55:00|1217.2|1216.6|1218.4|1217.8|1218.5|1217.9|1217.1|1216.5|78
1586768400000|2020-04-13 09:00:00|1218.5|1217.9|1219.6|1219|1220.1|1219.5|1218|1217.4|103
1586768700000|2020-04-13 09:05:00|1219.5|1218.9|1219|1218.4|1219.7|1219.1|1218.4|1217.8|108
1586769000000|2020-04-13 09:10:00|1219.1|1218.5|1219.5|1218.9|1219.7|1219.1|1218.7|1218.1|93
1586769300000|2020-04-13 09:15:00|1219.6|1219|1219.2|1218.6|1219.8|1219.2|1219.1|1218.5|88
1586769600000|2020-04-13 09:20:00|1219.3|1218.7|1219.3|1218.7|1219.4|1218.8|1218.4|1217.8|76
1586769900000|2020-04-13 09:25:00|1219.4|1218.8|1218.3|1217.7|1220.2|1219.6|1218.3|1217.7|112
1586770200000|2020-04-13 09:30:00|1218.4|1217.8|1218.1|1217.5|1218.4|1217.8|1217.4|1216.8|79
1586770500000|2020-04-13 09:35:00|1217.9|1217.3|1217.1|1216.5|1218.2|1217.6|1217|1216.4|76
1586770800000|2020-04-13 09:40:00|1217.2|1216.6|1216.5|1215.9|1217.3|1216.7|1216.2|1215.6|106
1586771100000|2020-04-13 09:45:00|1216.4|1215.8|1216.7|1216.1|1217|1216.4|1216.1|1215.5|98
1586771400000|2020-04-13 09:50:00|1216.8|1216.2|1216.5|1215.9|1217.2|1216.6|1216.4|1215.8|56
1586771700000|2020-04-13 09:55:00|1216.4|1215.8|1216.3|1215.7|1216.9|1216.3|1216.1|1215.5|57
1586772000000|2020-04-13 10:00:00|1216.4|1215.8|1217.1|1216.5|1217.8|1217.2|1216.4|1215.8|92
1586772300000|2020-04-13 10:05:00|1217|1216.4|1216.6|1216|1217.1|1216.5|1216.3|1215.7|94
1586772600000|2020-04-13 10:10:00|1216.4|1215.8|1213.5|1212.9|1216.4|1215.8|1212.9|1212.3|237
1586772900000|2020-04-13 10:15:00|1213.4|1212.8|1214.4|1213.8|1215.8|1215.2|1213.1|1212.5|97
1586773200000|2020-04-13 10:20:00|1214.3|1213.7|1215.9|1215.3|1215.9|1215.3|1213.5|1212.9|184
1586773500000|2020-04-13 10:25:00|1215.8|1215.2|1214.7|1214.1|1216.2|1215.6|1214.5|1213.9|89
1586773800000|2020-04-13 10:30:00|1214.6|1214|1214.6|1214|1215.8|1215.2|1214.2|1213.6|148
1586774100000|2020-04-13 10:35:00|1214.5|1213.9|1216.9|1216.3|1218.6|1218|1214.5|1213.9|301
1586774400000|2020-04-13 10:40:00|1216.8|1216.2|1218.1|1217.5|1218.2|1217.6|1216.6|1216|110
1586774700000|2020-04-13 10:45:00|1218|1217.4|1217|1216.4|1220|1219.4|1216.9|1216.3|176
1586775000000|2020-04-13 10:50:00|1216.9|1216.3|1215.7|1215.1|1217.1|1216.5|1215.5|1214.9|211
1586775300000|2020-04-13 10:55:00|1215.6|1215|1215.6|1215|1216.6|1216|1215.3|1214.7|93
1586775600000|2020-04-13 11:00:00|1215.7|1215.1|1218|1217.4|1218.5|1217.9|1215.5|1214.9|288
1586775900000|2020-04-13 11:05:00|1217.9|1217.3|1219.3|1218.7|1219.8|1219.2|1217.9|1217.3|105
1586776200000|2020-04-13 11:10:00|1219.4|1218.8|1218.8|1218.2|1219.7|1219.1|1218.4|1217.8|172
1586776500000|2020-04-13 11:15:00|1218.7|1218.1|1220.5|1219.9|1220.7|1220.1|1218.3|1217.7|136
1586776800000|2020-04-13 11:20:00|1220.8|1220.2|1222.5|1221.9|1223|1222.4|1220.3|1219.7|197
1586777100000|2020-04-13 11:25:00|1222.4|1221.8|1223.8|1223.2|1224.3|1223.7|1222.3|1221.7|146
1586777400000|2020-04-13 11:30:00|1224|1223.4|1226.2|1225.6|1226.2|1225.6|1223.9|1223.3|193
1586777700000|2020-04-13 11:35:00|1226.1|1225.5|1226.8|1226.2|1227.6|1227|1225.8|1225.2|114
1586778000000|2020-04-13 11:40:00|1226.7|1226.1|1224.3|1223.7|1226.7|1226.1|1224.2|1223.6|87
1586778300000|2020-04-13 11:45:00|1224.4|1223.8|1224.8|1224.2|1225.4|1224.8|1224.3|1223.7|87
1586778600000|2020-04-13 11:50:00|1224.9|1224.3|1229|1228.4|1229.4|1228.8|1224.9|1224.3|222
1586778900000|2020-04-13 11:55:00|1228.9|1228.3|1229.2|1228.6|1229.7|1229.1|1228.5|1227.9|158
1586779200000|2020-04-13 12:00:00|1229.3|1228.7|1228.3|1227.7|1230.2|1229.6|1227.6|1227|183
1586779500000|2020-04-13 12:05:00|1228.2|1227.6|1232.5|1231.9|1232.8|1232.2|1228.1|1227.5|144
1586779800000|2020-04-13 12:10:00|1232.4|1231.8|1233.7|1233.1|1235|1234.4|1231.9|1231.3|413
1586780100000|2020-04-13 12:15:00|1233.5|1232.9|1231.5|1230.9|1235.6|1235|1231.4|1230.8|274
1586780400000|2020-04-13 12:20:00|1231.6|1231|1232|1231.4|1232.4|1231.8|1229.8|1229.2|234
1586780700000|2020-04-13 12:25:00|1232.1|1231.5|1232.2|1231.6|1234.7|1234.1|1231.2|1230.6|365
1586781000000|2020-04-13 12:30:00|1232.5|1231.9|1234.9|1234.3|1235.4|1234.8|1231.7|1231.1|216
1586781300000|2020-04-13 12:35:00|1235|1234.4|1234.6|1234|1235.2|1234.6|1233.6|1233|162
1586781600000|2020-04-13 12:40:00|1234.7|1234.1|1230.8|1230.2|1234.9|1234.3|1230.3|1229.7|441
1586781900000|2020-04-13 12:45:00|1231.2|1230.6|1236|1235.4|1236.5|1235.9|1231.2|1230.6|176
1586782200000|2020-04-13 12:50:00|1235.9|1235.3|1233.7|1233.1|1238|1237.4|1233.7|1233.1|250
1586782500000|2020-04-13 12:55:00|1233.6|1233|1233.1|1232.5|1233.8|1233.2|1231.6|1231|158
1586782800000|2020-04-13 13:00:00|1233.3|1232.7|1235.4|1234.8|1235.6|1235|1233.2|1232.6|154
1586783100000|2020-04-13 13:05:00|1235.2|1234.6|1234.9|1234.3|1235.9|1235.3|1234|1233.4|154
1586783400000|2020-04-13 13:10:00|1235|1234.4|1236.8|1236.2|1237.2|1236.6|1235|1234.4|271
1586783700000|2020-04-13 13:15:00|1236.7|1236.1|1238.5|1237.9|1239.2|1238.6|1235.5|1234.9|440
1586784000000|2020-04-13 13:20:00|1238.4|1237.8|1238.9|1238.3|1240|1239.4|1238.3|1237.7|420
1586784300000|2020-04-13 13:25:00|1239|1238.4|1233.6|1233|1239|1238.4|1232.9|1232.3|732
1586784600000|2020-04-13 13:30:00|1233.5|1232.9|1225.5|1224.9|1240.6|1240|1225.4|1224.8|4678
1586784900000|2020-04-13 13:35:00|1225.2|1224.6|1229.6|1229|1230.3|1229.7|1219.7|1219.1|3322
1586785200000|2020-04-13 13:40:00|1229.4|1228.8|1218.2|1217.6|1230.6|1230|1217.3|1216.7|1925
1586785500000|2020-04-13 13:45:00|1218.3|1217.7|1214.1|1213.5|1220.9|1220.3|1208.5|1207.9|2974
1586785800000|2020-04-13 13:50:00|1213.9|1213.3|1216.7|1216.1|1218.6|1218|1212.6|1212|1480
1586786100000|2020-04-13 13:55:00|1216.6|1216|1214.2|1213.6|1222.3|1221.7|1212.8|1212.2|1813
1586786400000|2020-04-13 14:00:00|1214.1|1213.5|1224.6|1224|1224.8|1224.2|1212.8|1212.2|2233
1586786700000|2020-04-13 14:05:00|1224.5|1223.9|1224.3|1223.7|1228.1|1227.5|1221.4|1220.8|1856
1586787000000|2020-04-13 14:10:00|1224.4|1223.8|1221.3|1220.7|1225.1|1224.5|1219.2|1218.6|1049
1586787300000|2020-04-13 14:15:00|1221.1|1220.5|1213.2|1212.6|1221.1|1220.5|1212|1211.4|1541
1586787600000|2020-04-13 14:20:00|1213.3|1212.7|1208.5|1207.9|1216.3|1215.7|1208.4|1207.8|2159
1586787900000|2020-04-13 14:25:00|1208.4|1207.8|1212.5|1211.9|1213.5|1212.9|1207.3|1206.7|2759
1586788200000|2020-04-13 14:30:00|1212.2|1211.6|1214.7|1214.1|1216.1|1215.5|1209.8|1209.2|1497
1586788500000|2020-04-13 14:35:00|1215|1214.4|1209.4|1208.8|1215.7|1215.1|1208|1207.4|1432
1586788800000|2020-04-13 14:40:00|1209.1|1208.5|1209.5|1208.9|1211|1210.4|1207.6|1207|663
1586789100000|2020-04-13 14:45:00|1209.8|1209.2|1209.1|1208.5|1214.1|1213.5|1209.1|1208.5|1274
1586789400000|2020-04-13 14:50:00|1209.2|1208.6|1208.1|1207.5|1211.7|1211.1|1207.3|1206.7|735
1586789700000|2020-04-13 14:55:00|1208|1207.4|1209.2|1208.6|1210.8|1210.2|1207.1|1206.5|1141
1586790000000|2020-04-13 15:00:00|1209.3|1208.7|1206.5|1205.9|1209.7|1209.1|1204|1203.4|1972
1586790300000|2020-04-13 15:05:00|1206.4|1205.8|1201|1200.4|1206.4|1205.8|1199.4|1198.8|1300
1586790600000|2020-04-13 15:10:00|1200.9|1200.3|1204.9|1204.3|1205.6|1205|1200.9|1200.3|1369
1586790900000|2020-04-13 15:15:00|1205|1204.4|1208.3|1207.7|1209.2|1208.6|1204.9|1204.3|1443
1586791200000|2020-04-13 15:20:00|1208.5|1207.9|1208.6|1208|1209.3|1208.7|1206.2|1205.6|1275
1586791500000|2020-04-13 15:25:00|1208.4|1207.8|1213.1|1212.5|1213.6|1213|1208.2|1207.6|1927
1586791800000|2020-04-13 15:30:00|1213|1212.4|1210.4|1209.8|1213.4|1212.8|1209.1|1208.5|1228
1586792100000|2020-04-13 15:35:00|1210.2|1209.6|1209|1208.4|1212.2|1211.6|1208.5|1207.9|828
1586792400000|2020-04-13 15:40:00|1209.1|1208.5|1207.7|1207.1|1209.4|1208.8|1206.1|1205.5|869
1586792700000|2020-04-13 15:45:00|1207.6|1207|1211.2|1210.6|1211.8|1211.2|1207.2|1206.6|845
1586793000000|2020-04-13 15:50:00|1211|1210.4|1215|1214.4|1215|1214.4|1210.2|1209.6|1019
1586793300000|2020-04-13 15:55:00|1214.9|1214.3|1213.1|1212.5|1216.2|1215.6|1211.8|1211.2|1061
1586793600000|2020-04-13 16:00:00|1213|1212.4|1216.8|1216.2|1216.8|1216.2|1211.5|1210.9|827
1586793900000|2020-04-13 16:05:00|1216.7|1216.1|1217.8|1217.2|1219|1218.4|1216.2|1215.6|1451
1586794200000|2020-04-13 16:10:00|1217.9|1217.3|1220.9|1220.3|1220.9|1220.3|1217.2|1216.6|1322
1586794500000|2020-04-13 16:15:00|1221|1220.4|1223.4|1222.8|1224|1223.4|1220|1219.4|1024
1586794800000|2020-04-13 16:20:00|1223.6|1223|1221.4|1220.8|1223.8|1223.2|1220.8|1220.2|1101
1586795100000|2020-04-13 16:25:00|1221.3|1220.7|1217|1216.4|1222.9|1222.3|1217|1216.4|1685
1586795400000|2020-04-13 16:30:00|1217.1|1216.5|1212.4|1211.8|1217.1|1216.5|1212.4|1211.8|1732
1586795700000|2020-04-13 16:35:00|1212.5|1211.9|1211.6|1211|1213.7|1213.1|1210.5|1209.9|1437
1586796000000|2020-04-13 16:40:00|1211.8|1211.2|1211.7|1211.1|1213|1212.4|1210.2|1209.6|937
1586796300000|2020-04-13 16:45:00|1211.8|1211.2|1212.4|1211.8|1214.4|1213.8|1211.3|1210.7|665
1586796600000|2020-04-13 16:50:00|1212.3|1211.7|1207.2|1206.6|1212.4|1211.8|1207|1206.4|1326
1586796900000|2020-04-13 16:55:00|1207.6|1207|1207|1206.4|1208.4|1207.8|1205.4|1204.8|1146
1586797200000|2020-04-13 17:00:00|1206.8|1206.2|1206.9|1206.3|1206.9|1206.3|1204.9|1204.3|895
1586797500000|2020-04-13 17:05:00|1207|1206.4|1208.9|1208.3|1208.9|1208.3|1204.9|1204.3|599
1586797800000|2020-04-13 17:10:00|1209|1208.4|1205.4|1204.8|1209.1|1208.5|1204.2|1203.6|615
1586798100000|2020-04-13 17:15:00|1205.6|1205|1203.7|1203.1|1205.7|1205.1|1202.5|1201.9|805
1586798400000|2020-04-13 17:20:00|1203.8|1203.2|1200.9|1200.3|1204|1203.4|1200.1|1199.5|1301
1586798700000|2020-04-13 17:25:00|1200.8|1200.2|1200.5|1199.9|1201.7|1201.1|1198.5|1197.9|1514
1586799000000|2020-04-13 17:30:00|1200.4|1199.8|1200.7|1200.1|1202.6|1202|1199.3|1198.7|1892
1586799300000|2020-04-13 17:35:00|1200.6|1200|1204.6|1204|1205.6|1205|1199.8|1199.2|1550
1586799600000|2020-04-13 17:40:00|1204.4|1203.8|1207|1206.4|1207.7|1207.1|1203.9|1203.3|1107
1586799900000|2020-04-13 17:45:00|1207.2|1206.6|1207.3|1206.7|1208.4|1207.8|1206.1|1205.5|1001
1586800200000|2020-04-13 17:50:00|1207.4|1206.8|1212.6|1212|1213.1|1212.5|1207.2|1206.6|866
1586800500000|2020-04-13 17:55:00|1212.5|1211.9|1209.1|1208.5|1212.9|1212.3|1208.1|1207.5|577
1586800800000|2020-04-13 18:00:00|1209|1208.4|1211.2|1210.6|1212.4|1211.8|1208.7|1208.1|630
1586801100000|2020-04-13 18:05:00|1211.3|1210.7|1210.4|1209.8|1213.7|1213.1|1210|1209.4|612
1586801400000|2020-04-13 18:10:00|1210.5|1209.9|1203.2|1202.6|1211.4|1210.8|1203|1202.4|1466
1586801700000|2020-04-13 18:15:00|1203.4|1202.8|1203.9|1203.3|1205.1|1204.5|1202.8|1202.2|1909
1586802000000|2020-04-13 18:20:00|1203.7|1203.1|1204.1|1203.5|1204.2|1203.6|1201.1|1200.5|2197
1586802300000|2020-04-13 18:25:00|1204.3|1203.7|1204.7|1204.1|1205.1|1204.5|1201.4|1200.8|725
1586802600000|2020-04-13 18:30:00|1204.8|1204.2|1206.5|1205.9|1206.9|1206.3|1204.5|1203.9|675
1586802900000|2020-04-13 18:35:00|1206.4|1205.8|1204.3|1203.7|1206.8|1206.2|1203.7|1203.1|886
1586803200000|2020-04-13 18:40:00|1204.4|1203.8|1202.7|1202.1|1205|1204.4|1201.5|1200.9|1103
1586803500000|2020-04-13 18:45:00|1202.8|1202.2|1207.1|1206.5|1208.7|1208.1|1202.4|1201.8|870
1586803800000|2020-04-13 18:50:00|1206.9|1206.3|1208.2|1207.6|1208.4|1207.8|1205.9|1205.3|937
1586804100000|2020-04-13 18:55:00|1208.1|1207.5|1209.2|1208.6|1211.8|1211.2|1207.2|1206.6|1311
1586804400000|2020-04-13 19:00:00|1209.3|1208.7|1204.6|1204|1209.7|1209.1|1204.3|1203.7|1352
1586804700000|2020-04-13 19:05:00|1204.7|1204.1|1204.8|1204.2|1207.4|1206.8|1203.5|1202.9|1259
1586805000000|2020-04-13 19:10:00|1204.9|1204.3|1206.4|1205.8|1208|1207.4|1203.9|1203.3|934
1586805300000|2020-04-13 19:15:00|1206.5|1205.9|1212|1211.4|1212|1211.4|1204.9|1204.3|1070
1586805600000|2020-04-13 19:20:00|1211.9|1211.3|1208.8|1208.2|1212.5|1211.9|1206.8|1206.2|1068
1586805900000|2020-04-13 19:25:00|1208.7|1208.1|1209.7|1209.1|1209.8|1209.2|1206.5|1205.9|1353
1586806200000|2020-04-13 19:30:00|1209.6|1209|1212.9|1212.3|1214.4|1213.8|1208.2|1207.6|1683
1586806500000|2020-04-13 19:35:00|1212.8|1212.2|1212.7|1212.1|1214.1|1213.5|1210.1|1209.5|1278
1586806800000|2020-04-13 19:40:00|1212.6|1212|1214.5|1213.9|1214.7|1214.1|1210.5|1209.9|1620
1586807100000|2020-04-13 19:45:00|1214.6|1214|1216|1215.4|1217.4|1216.8|1211.4|1210.8|1892
1586807400000|2020-04-13 19:50:00|1216.1|1215.5|1213|1212.4|1216.7|1216.1|1208.9|1208.3|4119
1586807700000|2020-04-13 19:55:00|1212.9|1212.3|1211.8|1211.2|1213.8|1213.2|1209.2|1208.6|13842
1586808000000|2020-04-13 20:00:00|1211.7|1211.1|1212.4|1211.8|1213.9|1213.3|1210.6|1210|3114
1586808300000|2020-04-13 20:05:00|1212.3|1211.7|1212.2|1211.6|1213|1212.4|1211.2|1210.6|729
1586808600000|2020-04-13 20:10:00|1212.3|1211.7|1214.5|1213.4|1214.8|1214.2|1211.3|1210.7|1311
1586808900000|2020-04-13 20:15:00|1214.6|1213.5|1214.9|1213.8|1214.9|1213.8|1214.4|1213.3|0
1586809200000|2020-04-13 20:20:00|1214.8|1213.7|1214.7|1213.6|1214.8|1213.7|1214.7|1213.6|0
1586809500000|2020-04-13 20:25:00|1214.6|1213.5|1214.5|1213.4|1214.7|1213.6|1214.5|1213.4|0
1586809800000|2020-04-13 20:30:00|1214.6|1213.5|1212.9|1212.3|1214.6|1213.7|1211.6|1211|381
1586810100000|2020-04-13 20:35:00|1212.8|1212.2|1214.6|1214|1215.3|1214.7|1212.5|1211.9|301
1586810400000|2020-04-13 20:40:00|1214.5|1213.9|1218|1217.4|1218.1|1217.5|1213.5|1212.9|1104
1586810700000|2020-04-13 20:45:00|1218.2|1217.6|1218.4|1217.8|1218.6|1218|1216.3|1215.7|776
1586811000000|2020-04-13 20:50:00|1218.1|1217.5|1219.5|1218.9|1219.6|1219|1217.9|1217.3|580
1586811300000|2020-04-13 20:55:00|1219.6|1219|1219.6|1218.5|1219.9|1219.3|1218.5|1217.9|327
1586811600000|2020-04-13 21:00:00|1219.5|1218.4|1219.6|1218.5|1219.6|1218.5|1219.4|1218.3|0
1586811900000|2020-04-13 21:05:00|1219.5|1218.4|1219.6|1218.5|1219.6|1218.5|1219.4|1218.3|0
1586812200000|2020-04-13 21:10:00|1219.7|1218.6|1219.7|1218.6|1219.7|1218.6|1219.7|1218.6|0
1586812500000|2020-04-13 21:15:00|1219.6|1218.5|1219.4|1218.3|1219.6|1218.5|1219.4|1218.3|0
1586812800000|2020-04-13 21:20:00|1219.5|1218.4|1219.5|1218.4|1219.5|1218.4|1219.4|1218.3|0
1586813100000|2020-04-13 21:25:00|1219.4|1218.3|1219.3|1218.2|1219.4|1218.3|1219.2|1218.1|0
1586813400000|2020-04-13 21:30:00|1219.4|1218.3|1219.4|1218.3|1219.5|1218.4|1218.9|1217.8|0
1586813700000|2020-04-13 21:35:00|1219.5|1218.4|1219.5|1218.4|1219.5|1218.4|1219.4|1218.3|0
1586814000000|2020-04-13 21:40:00|1219.4|1218.3|1219.5|1218.4|1219.5|1218.4|1219.4|1218.3|0
1586814300000|2020-04-13 21:45:00|1219.4|1218.3|1219.6|1218.5|1219.6|1218.5|1219.3|1218.2|0
1586814600000|2020-04-13 21:50:00|1219.8|1218.7|1220|1218.9|1220.1|1219|1219.7|1218.6|0
1586814900000|2020-04-13 21:55:00|1220.1|1219|1219.9|1218.8|1220.3|1219.2|1219.9|1218.8|0
1586815200000|2020-04-13 22:00:00|1218.8|1218.2|1219.4|1218.8|1220.8|1220.2|1218.2|1217.6|280
1586815500000|2020-04-13 22:05:00|1219.6|1219|1221.5|1220.9|1221.8|1221.2|1219.2|1218.6|90
1586815800000|2020-04-13 22:10:00|1221.6|1221|1219.4|1218.8|1221.8|1221.2|1219|1218.4|118
1586816100000|2020-04-13 22:15:00|1219.5|1218.9|1220|1219.4|1220.7|1220.1|1218.3|1217.7|84
1586816400000|2020-04-13 22:20:00|1220.1|1219.5|1220.5|1219.9|1222|1221.4|1220.1|1219.5|59
1586816700000|2020-04-13 22:25:00|1220.4|1219.8|1221|1220.4|1221.5|1220.9|1220.1|1219.5|49
1586817000000|2020-04-13 22:30:00|1221.1|1220.5|1222|1221.4|1222.6|1222|1220.4|1219.8|61
1586817300000|2020-04-13 22:35:00|1222.3|1221.7|1223.2|1222.6|1223.2|1222.6|1221.4|1220.8|75
1586817600000|2020-04-13 22:40:00|1223.1|1222.5|1223.1|1222.5|1224.1|1223.5|1222.5|1221.9|61
1586817900000|2020-04-13 22:45:00|1223.2|1222.6|1223.9|1223.3|1223.9|1223.3|1222.5|1221.9|63
1586818200000|2020-04-13 22:50:00|1223.8|1223.2|1223.6|1223|1224.2|1223.6|1223.2|1222.6|25
1586818500000|2020-04-13 22:55:00|1223.5|1222.9|1222.7|1222.1|1223.9|1223.3|1222.7|1222.1|42
1586818800000|2020-04-13 23:00:00|1222.5|1221.9|1223|1222.4|1223.5|1222.9|1222.4|1221.8|22
1586819100000|2020-04-13 23:05:00|1223.1|1222.5|1222.3|1221.7|1223.4|1222.8|1222.3|1221.7|37
1586819400000|2020-04-13 23:10:00|1222.5|1221.9|1222.4|1221.8|1222.7|1222.1|1222.3|1221.7|18
1586819700000|2020-04-13 23:15:00|1222.5|1221.9|1222.9|1222.3|1222.9|1222.3|1222.2|1221.6|19
1586820000000|2020-04-13 23:20:00|1223|1222.4|1222.9|1222.3|1223.2|1222.6|1222.6|1222|5
1586820300000|2020-04-13 23:25:00|1222.8|1222.2|1222.5|1221.9|1223.1|1222.5|1222.5|1221.9|14
1586820600000|2020-04-13 23:30:00|1222.7|1222.1|1222.4|1221.8|1222.9|1222.3|1222|1221.4|33
1586820900000|2020-04-13 23:35:00|1222.5|1221.9|1222.1|1221.5|1222.8|1222.2|1222.1|1221.5|37
1586821200000|2020-04-13 23:40:00|1222|1221.4|1221.9|1221.3|1222.2|1221.6|1221.8|1221.2|26
1586821500000|2020-04-13 23:45:00|1221.8|1221.2|1221.8|1221.2|1221.9|1221.3|1220.9|1220.3|98
1586821800000|2020-04-13 23:50:00|1221.7|1221.1|1222.3|1221.7|1222.7|1222.1|1221.6|1221|68
1586822100000|2020-04-13 23:55:00|1222.4|1221.8|1223.3|1222.7|1223.3|1222.7|1222.3|1221.7|23
1586822400000|2020-04-14 00:00:00|1223.2|1222.6|1221.3|1220.7|1223.2|1222.6|1220.8|1220.2|54
1586822700000|2020-04-14 00:05:00|1221.4|1220.8|1218.1|1217.5|1222.1|1221.5|1218|1217.4|66
1586823000000|2020-04-14 00:10:00|1218|1217.4|1217.6|1217|1219|1218.4|1217.4|1216.8|70
1586823300000|2020-04-14 00:15:00|1217.7|1217.1|1218.5|1217.9|1219.3|1218.7|1217.6|1217|134
1586823600000|2020-04-14 00:20:00|1218.4|1217.8|1217.2|1216.6|1218.9|1218.3|1216.8|1216.2|207
1586823900000|2020-04-14 00:25:00|1217.3|1216.7|1216.4|1215.8|1217.5|1216.9|1216.2|1215.6|141
1586824200000|2020-04-14 00:30:00|1216.3|1215.7|1218.3|1217.7|1218.3|1217.7|1216.1|1215.5|104
1586824500000|2020-04-14 00:35:00|1218.6|1218|1219.4|1218.8|1220.2|1219.6|1218.6|1218|37
1586824800000|2020-04-14 00:40:00|1219.3|1218.7|1219.3|1218.7|1220.2|1219.6|1218.6|1218|22
1586825100000|2020-04-14 00:45:00|1219|1218.4|1218.5|1217.9|1219|1218.4|1217.5|1216.9|14
1586825400000|2020-04-14 00:50:00|1218.6|1218|1219|1218.4|1219.5|1218.9|1217.7|1217.1|19
1586825700000|2020-04-14 00:55:00|1218.9|1218.3|1220.8|1220.2|1220.9|1220.3|1218.8|1218.2|21
1586826000000|2020-04-14 01:00:00|1220.7|1220.1|1220.9|1220.3|1220.9|1220.3|1219.6|1219|19
1586826300000|2020-04-14 01:05:00|1220.8|1220.2|1220.9|1220.3|1221.2|1220.6|1220|1219.4|10
1586826600000|2020-04-14 01:10:00|1220.8|1220.2|1222.4|1221.8|1223|1222.4|1220.8|1220.2|44
1586826900000|2020-04-14 01:15:00|1222.5|1221.9|1225|1224.4|1225.1|1224.5|1221.5|1220.9|67
1586827200000|2020-04-14 01:20:00|1225.1|1224.5|1224.2|1223.6|1225.5|1224.9|1224.1|1223.5|64
1586827500000|2020-04-14 01:25:00|1224.1|1223.5|1223.4|1222.8|1225.4|1224.8|1223.2|1222.6|14
1586827800000|2020-04-14 01:30:00|1223.3|1222.7|1226.6|1226|1227.3|1226.7|1222.8|1222.2|57
1586828100000|2020-04-14 01:35:00|1226.7|1226.1|1226.1|1225.5|1227.2|1226.6|1225.5|1224.9|43
1586828400000|2020-04-14 01:40:00|1226|1225.4|1226.9|1226.3|1227.9|1227.3|1226|1225.4|44
1586828700000|2020-04-14 01:45:00|1227|1226.4|1227.4|1226.8|1227.7|1227.1|1226.8|1226.2|9
1586829000000|2020-04-14 01:50:00|1227.5|1226.9|1235|1234.4|1236.2|1235.6|1226.7|1226.1|319
1586829300000|2020-04-14 01:55:00|1234.9|1234.3|1234.8|1234.2|1236.5|1235.9|1233.5|1232.9|93
1586829600000|2020-04-14 02:00:00|1234.7|1234.1|1236.4|1235.8|1237.5|1236.9|1234.5|1233.9|236
1586829900000|2020-04-14 02:05:00|1236.5|1235.9|1234.4|1233.8|1237.5|1236.9|1234.4|1233.8|37
1586830200000|2020-04-14 02:10:00|1234.5|1233.9|1234|1233.4|1234.6|1234|1233.4|1232.8|24
1586830500000|2020-04-14 02:15:00|1234.1|1233.5|1233.3|1232.7|1234.6|1234|1232.8|1232.2|10
1586830800000|2020-04-14 02:20:00|1233.2|1232.6|1234.1|1233.5|1235.1|1234.5|1233|1232.4|19
1586831100000|2020-04-14 02:25:00|1233.8|1233.2|1234.5|1233.9|1234.6|1234|1233.2|1232.6|55
1586831400000|2020-04-14 02:30:00|1234.6|1234|1238.7|1238.1|1239.1|1238.5|1234.6|1234|116
1586831700000|2020-04-14 02:35:00|1238.6|1238|1239.3|1238.7|1239.4|1238.8|1238.6|1238|121
1586832000000|2020-04-14 02:40:00|1239.2|1238.6|1238.4|1237.8|1239.7|1239.1|1238.3|1237.7|127
1586832300000|2020-04-14 02:45:00|1238.5|1237.9|1238.1|1237.5|1238.7|1238.1|1237.6|1237|78
1586832600000|2020-04-14 02:50:00|1238.2|1237.6|1239.1|1238.5|1239.5|1238.9|1237.9|1237.3|41
1586832900000|2020-04-14 02:55:00|1239|1238.4|1238.7|1238.1|1239.9|1239.3|1238.2|1237.6|185
1586833200000|2020-04-14 03:00:00|1238.6|1238|1238.5|1237.9|1238.8|1238.2|1238.2|1237.6|32
1586833500000|2020-04-14 03:05:00|1238.6|1238|1238.1|1237.5|1238.7|1238.1|1238.1|1237.5|28
1586833800000|2020-04-14 03:10:00|1238.2|1237.6|1239.2|1238.6|1240|1239.4|1238.1|1237.5|19
1586834100000|2020-04-14 03:15:00|1239.1|1238.5|1239.4|1238.8|1240.2|1239.6|1238.8|1238.2|87
1586834400000|2020-04-14 03:20:00|1239.3|1238.7|1238.7|1238.1|1240.1|1239.5|1238.5|1237.9|56
1586834700000|2020-04-14 03:25:00|1238.6|1238|1238.3|1237.7|1238.6|1238|1237.9|1237.3|63
1586835000000|2020-04-14 03:30:00|1238.4|1237.8|1239.3|1238.7|1239.5|1238.9|1238.1|1237.5|9
1586835300000|2020-04-14 03:35:00|1239.4|1238.8|1238|1237.4|1239.5|1238.9|1237.9|1237.3|24
1586835600000|2020-04-14 03:40:00|1238.1|1237.5|1237.5|1236.9|1238.1|1237.5|1237.5|1236.9|64
1586835900000|2020-04-14 03:45:00|1237.6|1237|1238|1237.4|1238|1237.4|1237.5|1236.9|47
1586836200000|2020-04-14 03:50:00|1238.4|1237.8|1238.5|1237.9|1238.7|1238.1|1238.3|1237.7|96
1586836500000|2020-04-14 03:55:00|1238.7|1238.1|1240|1239.4|1240.3|1239.7|1238.7|1238.1|62
1586836800000|2020-04-14 04:00:00|1240.1|1239.5|1241.5|1240.9|1242.1|1241.5|1240.1|1239.5|182
1586837100000|2020-04-14 04:05:00|1241.2|1240.6|1240.7|1240.1|1241.3|1240.7|1240.4|1239.8|75
1586837400000|2020-04-14 04:10:00|1240.8|1240.2|1243.3|1242.7|1243.8|1243.2|1240.8|1240.2|102
1586837700000|2020-04-14 04:15:00|1243.1|1242.5|1246.4|1245.8|1246.8|1246.2|1243|1242.4|228
1586838000000|2020-04-14 04:20:00|1246.3|1245.7|1245.9|1245.3|1247.6|1247|1245.9|1245.3|53
1586838300000|2020-04-14 04:25:00|1246|1245.4|1245.6|1245|1246.3|1245.7|1245.2|1244.6|18
1586838600000|2020-04-14 04:30:00|1245.5|1244.9|1246.3|1245.7|1246.8|1246.2|1245.5|1244.9|37
1586838900000|2020-04-14 04:35:00|1246.2|1245.6|1245.1|1244.5|1246.6|1246|1244.9|1244.3|34
1586839200000|2020-04-14 04:40:00|1245.2|1244.6|1244.6|1244|1245.8|1245.2|1244.4|1243.8|14
1586839500000|2020-04-14 04:45:00|1244.5|1243.9|1245|1244.4|1245.5|1244.9|1244|1243.4|15
1586839800000|2020-04-14 04:50:00|1245.1|1244.5|1245|1244.4|1245.7|1245.1|1244.7|1244.1|10
1586840100000|2020-04-14 04:55:00|1245.1|1244.5|1246.6|1246|1247|1246.4|1245.1|1244.5|20
1586840400000|2020-04-14 05:00:00|1246.5|1245.9|1243.9|1243.3|1246.5|1245.9|1243.8|1243.2|32
1586840700000|2020-04-14 05:05:00|1243.8|1243.2|1242.3|1241.7|1244.1|1243.5|1242|1241.4|30
1586841000000|2020-04-14 05:10:00|1242.6|1242|1243.6|1243|1243.7|1243.1|1242.3|1241.7|14
1586841300000|2020-04-14 05:15:00|1243.7|1243.1|1245.1|1244.5|1245.5|1244.9|1243.2|1242.6|28
1586841600000|2020-04-14 05:20:00|1245|1244.4|1245|1244.4|1245.7|1245.1|1244.7|1244.1|11
1586841900000|2020-04-14 05:25:00|1245.3|1244.7|1245.3|1244.7|1247.8|1247.2|1245.1|1244.5|41
1586842200000|2020-04-14 05:30:00|1245.7|1245.1|1246.5|1245.9|1247.5|1246.9|1245.1|1244.5|34
1586842500000|2020-04-14 05:35:00|1246.6|1246|1245.2|1244.6|1247|1246.4|1245.1|1244.5|63
1586842800000|2020-04-14 05:40:00|1245.4|1244.8|1244.1|1243.5|1246.2|1245.6|1244.1|1243.5|20
1586843100000|2020-04-14 05:45:00|1244.2|1243.6|1245.2|1244.6|1245.3|1244.7|1243.9|1243.3|27
1586843400000|2020-04-14 05:50:00|1245.4|1244.8|1244.5|1243.9|1245.5|1244.9|1243.3|1242.7|13
1586843700000|2020-04-14 05:55:00|1244.4|1243.8|1241.5|1240.9|1244.4|1243.8|1240.2|1239.6|76
1586844000000|2020-04-14 06:00:00|1241.4|1240.8|1239.7|1239.1|1241.4|1240.8|1238.1|1237.5|151
1586844300000|2020-04-14 06:05:00|1239.6|1239|1238.4|1237.8|1241.8|1241.2|1238.2|1237.6|72
1586844600000|2020-04-14 06:10:00|1238.5|1237.9|1238.5|1237.9|1239.5|1238.9|1237.9|1237.3|60
1586844900000|2020-04-14 06:15:00|1238.3|1237.7|1238.4|1237.8|1238.8|1238.2|1237.4|1236.8|47
1586845200000|2020-04-14 06:20:00|1238.5|1237.9|1237.6|1237|1238.7|1238.1|1237.4|1236.8|122
1586845500000|2020-04-14 06:25:00|1237.8|1237.2|1237.9|1237.3|1238.4|1237.8|1237.1|1236.5|263
1586845800000|2020-04-14 06:30:00|1238|1237.4|1239.1|1238.5|1239.3|1238.7|1237.9|1237.3|190
1586846100000|2020-04-14 06:35:00|1239|1238.4|1238|1237.4|1239.2|1238.6|1237.2|1236.6|186
1586846400000|2020-04-14 06:40:00|1237.9|1237.3|1236.5|1235.9|1238.1|1237.5|1236.2|1235.6|215
1586846700000|2020-04-14 06:45:00|1236.4|1235.8|1237.4|1236.8|1237.4|1236.8|1235.5|1234.9|102
1586847000000|2020-04-14 06:50:00|1237.6|1237|1238.4|1237.8|1238.5|1237.9|1236.7|1236.1|28
1586847300000|2020-04-14 06:55:00|1238.3|1237.7|1242.2|1241.6|1242.5|1241.9|1238|1237.4|139
1586847600000|2020-04-14 07:00:00|1242|1241.4|1241|1240.4|1242.5|1241.9|1240.5|1239.9|313
1586847900000|2020-04-14 07:05:00|1241.1|1240.5|1238.5|1237.9|1242.3|1241.7|1238|1237.4|55
1586848200000|2020-04-14 07:10:00|1238.4|1237.8|1237|1236.4|1238.8|1238.2|1236.6|1236|125
1586848500000|2020-04-14 07:15:00|1236.9|1236.3|1237.6|1237|1238.8|1238.2|1236.3|1235.7|56
1586848800000|2020-04-14 07:20:00|1237.5|1236.9|1236.5|1235.9|1239.5|1238.9|1235.9|1235.3|139
1586849100000|2020-04-14 07:25:00|1236.4|1235.8|1237.4|1236.8|1238|1237.4|1236.4|1235.8|40
1586849400000|2020-04-14 07:30:00|1237.5|1236.9|1237.9|1237.3|1239.8|1239.2|1237.5|1236.9|40
1586849700000|2020-04-14 07:35:00|1237.7|1237.1|1236.1|1235.5|1238|1237.4|1235.5|1234.9|299
1586850000000|2020-04-14 07:40:00|1236|1235.4|1236.2|1235.6|1236.9|1236.3|1235.3|1234.7|126
1586850300000|2020-04-14 07:45:00|1236.3|1235.7|1236.9|1236.3|1237.2|1236.6|1235.8|1235.2|111
1586850600000|2020-04-14 07:50:00|1237|1236.4|1236.3|1235.7|1237.2|1236.6|1235.3|1234.7|90
1586850900000|2020-04-14 07:55:00|1236.1|1235.5|1236|1235.4|1236.3|1235.7|1235.6|1235|64
1586851200000|2020-04-14 08:00:00|1235.8|1235.2|1237|1236.4|1237.1|1236.5|1235|1234.4|179
1586851500000|2020-04-14 08:05:00|1236.7|1236.1|1236.2|1235.6|1236.8|1236.2|1235.2|1234.6|54
1586851800000|2020-04-14 08:10:00|1236.1|1235.5|1235|1234.4|1236.2|1235.6|1234.6|1234|112
1586852100000|2020-04-14 08:15:00|1234.9|1234.3|1234.3|1233.7|1235.1|1234.5|1233.5|1232.9|169
1586852400000|2020-04-14 08:20:00|1234.4|1233.8|1236.1|1235.5|1236.1|1235.5|1234.4|1233.8|24
1586852700000|2020-04-14 08:25:00|1236.2|1235.6|1235.7|1235.1|1236.5|1235.9|1235|1234.4|90
1586853000000|2020-04-14 08:30:00|1235.9|1235.3|1234.4|1233.8|1235.9|1235.3|1234.4|1233.8|14
1586853300000|2020-04-14 08:35:00|1234.5|1233.9|1234.7|1234.1|1235.8|1235.2|1234.4|1233.8|208
1586853600000|2020-04-14 08:40:00|1234.8|1234.2|1234.7|1234.1|1235.9|1235.3|1234.4|1233.8|68
1586853900000|2020-04-14 08:45:00|1234.5|1233.9|1233.9|1233.3|1234.9|1234.3|1233.7|1233.1|49
1586854200000|2020-04-14 08:50:00|1233.8|1233.2|1232.8|1232.2|1233.8|1233.2|1232.7|1232.1|162
1586854500000|2020-04-14 08:55:00|1232.7|1232.1|1232.8|1232.2|1232.9|1232.3|1231.3|1230.7|309
1586854800000|2020-04-14 09:00:00|1232.9|1232.3|1233.1|1232.5|1233.3|1232.7|1232.7|1232.1|157
1586855100000|2020-04-14 09:05:00|1233|1232.4|1236.1|1235.5|1236.2|1235.6|1232.9|1232.3|348
1586855400000|2020-04-14 09:10:00|1236|1235.4|1237.6|1237|1238.1|1237.5|1235.9|1235.3|323
1586855700000|2020-04-14 09:15:00|1237.7|1237.1|1237.8|1237.2|1237.8|1237.2|1236.5|1235.9|55
1586856000000|2020-04-14 09:20:00|1237.7|1237.1|1237.4|1236.8|1237.9|1237.3|1237|1236.4|84
1586856300000|2020-04-14 09:25:00|1237.5|1236.9|1238.8|1238.2|1239.6|1239|1237|1236.4|132
1586856600000|2020-04-14 09:30:00|1238.7|1238.1|1240|1239.4|1240|1239.4|1238.5|1237.9|94
1586856900000|2020-04-14 09:35:00|1239.9|1239.3|1237.5|1236.9|1239.9|1239.3|1236.8|1236.2|103
1586857200000|2020-04-14 09:40:00|1237.4|1236.8|1237.4|1236.8|1238.1|1237.5|1236.7|1236.1|49
1586857500000|2020-04-14 09:45:00|1237.3|1236.7|1237.6|1237|1238.5|1237.9|1236.9|1236.3|46
1586857800000|2020-04-14 09:50:00|1237.4|1236.8|1236.2|1235.6|1237.5|1236.9|1236|1235.4|47
1586858100000|2020-04-14 09:55:00|1236.1|1235.5|1236|1235.4|1236.5|1235.9|1235.1|1234.5|70
1586858400000|2020-04-14 10:00:00|1235.9|1235.3|1235.9|1235.3|1236.6|1236|1235.3|1234.7|48
1586858700000|2020-04-14 10:05:00|1235.8|1235.2|1235.5|1234.9|1235.9|1235.3|1234.5|1233.9|74
1586859000000|2020-04-14 10:10:00|1235.6|1235|1235.8|1235.2|1236.8|1236.2|1235.1|1234.5|93
1586859300000|2020-04-14 10:15:00|1235.5|1234.9|1235.6|1235|1236.3|1235.7|1234.9|1234.3|77
1586859600000|2020-04-14 10:20:00|1235.7|1235.1|1236.9|1236.3|1237.1|1236.5|1234.6|1234|102
1586859900000|2020-04-14 10:25:00|1237.1|1236.5|1237.6|1237|1238.1|1237.5|1237|1236.4|86
1586860200000|2020-04-14 10:30:00|1237.8|1237.2|1236.1|1235.5|1238.2|1237.6|1235.9|1235.3|63
1586860500000|2020-04-14 10:35:00|1236|1235.4|1236.7|1236.1|1236.9|1236.3|1235.8|1235.2|59
1586860800000|2020-04-14 10:40:00|1236.8|1236.2|1236|1235.4|1236.9|1236.3|1235.8|1235.2|81
1586861100000|2020-04-14 10:45:00|1236.1|1235.5|1232.7|1232.1|1236.7|1236.1|1232.5|1231.9|170
1586861400000|2020-04-14 10:50:00|1232.8|1232.2|1232.8|1232.2|1233.3|1232.7|1231.2|1230.6|168
1586861700000|2020-04-14 10:55:00|1233|1232.4|1234.5|1233.9|1235|1234.4|1232.5|1231.9|192
1586862000000|2020-04-14 11:00:00|1234.4|1233.8|1235.7|1235.1|1235.8|1235.2|1234.3|1233.7|108
1586862300000|2020-04-14 11:05:00|1235.6|1235|1234.8|1234.2|1236.2|1235.6|1234.7|1234.1|94
1586862600000|2020-04-14 11:10:00|1234.7|1234.1|1232.6|1232|1234.8|1234.2|1232.6|1232|200
1586862900000|2020-04-14 11:15:00|1232.5|1231.9|1231.7|1231.1|1232.7|1232.1|1231.7|1231.1|78
1586863200000|2020-04-14 11:20:00|1231.6|1231|1232.5|1231.9|1232.7|1232.1|1231.4|1230.8|59
1586863500000|2020-04-14 11:25:00|1232.6|1232|1232.9|1232.3|1232.9|1232.3|1232.1|1231.5|29
1586863800000|2020-04-14 11:30:00|1232.8|1232.2|1233.1|1232.5|1233.4|1232.8|1232.5|1231.9|72
1586864100000|2020-04-14 11:35:00|1233|1232.4|1234.9|1234.3|1235.4|1234.8|1232.6|1232|117
1586864400000|2020-04-14 11:40:00|1234.8|1234.2|1237.1|1236.5|1237.4|1236.8|1234.8|1234.2|260
1586864700000|2020-04-14 11:45:00|1237.2|1236.6|1238.9|1238.3|1239.1|1238.5|1237|1236.4|154
1586865000000|2020-04-14 11:50:00|1238.8|1238.2|1237.9|1237.3|1239.4|1238.8|1237.8|1237.2|117
1586865300000|2020-04-14 11:55:00|1237.6|1237|1237.6|1237|1238.3|1237.7|1236.9|1236.3|79
1586865600000|2020-04-14 12:00:00|1237.4|1236.8|1238.4|1237.8|1238.8|1238.2|1237.2|1236.6|105
1586865900000|2020-04-14 12:05:00|1238.7|1238.1|1237|1236.4|1239.2|1238.6|1237|1236.4|216
1586866200000|2020-04-14 12:10:00|1236.9|1236.3|1237.4|1236.8|1238.1|1237.5|1235.5|1234.9|271
1586866500000|2020-04-14 12:15:00|1237.3|1236.7|1239.4|1238.8|1239.8|1239.2|1237.1|1236.5|404
1586866800000|2020-04-14 12:20:00|1239.2|1238.6|1242.1|1241.5|1242.9|1242.3|1238.2|1237.6|646
1586867100000|2020-04-14 12:25:00|1242.2|1241.6|1240.6|1240|1242.2|1241.6|1239.5|1238.9|151
1586867400000|2020-04-14 12:30:00|1240.8|1240.2|1239.7|1239.1|1241.2|1240.6|1239.5|1238.9|155
1586867700000|2020-04-14 12:35:00|1239.8|1239.2|1240.4|1239.8|1242.1|1241.5|1239.6|1239|321
1586868000000|2020-04-14 12:40:00|1240.3|1239.7|1239.1|1238.5|1240.4|1239.8|1238.2|1237.6|119
1586868300000|2020-04-14 12:45:00|1239.3|1238.7|1241|1240.4|1241.1|1240.5|1239.1|1238.5|46
1586868600000|2020-04-14 12:50:00|1240.9|1240.3|1241.4|1240.8|1241.6|1241|1240.1|1239.5|144
1586868900000|2020-04-14 12:55:00|1241.5|1240.9|1241.7|1241.1|1243.1|1242.5|1240.9|1240.3|329
1586869200000|2020-04-14 13:00:00|1241.6|1241|1242.7|1242.1|1244.2|1243.6|1241.2|1240.6|171
1586869500000|2020-04-14 13:05:00|1242.8|1242.2|1242.3|1241.7|1243|1242.4|1241.5|1240.9|129
1586869800000|2020-04-14 13:10:00|1242.2|1241.6|1244.2|1243.6|1245|1244.4|1241.2|1240.6|369
1586870100000|2020-04-14 13:15:00|1244.1|1243.5|1244.9|1244.3|1246.9|1246.3|1243.9|1243.3|365
1586870400000|2020-04-14 13:20:00|1245|1244.4|1243.4|1242.8|1245|1244.4|1242.5|1241.9|376
1586870700000|2020-04-14 13:25:00|1243.3|1242.7|1245.7|1245.1|1245.9|1245.3|1242.9|1242.3|831
1586871000000|2020-04-14 13:30:00|1245.8|1245.2|1246.3|1245.7|1246.8|1246.2|1238.7|1238.1|6076
1586871300000|2020-04-14 13:35:00|1245.9|1245.3|1245.1|1244.5|1250.4|1249.8|1243.4|1242.8|4117
1586871600000|2020-04-14 13:40:00|1244.9|1244.3|1249|1248.4|1249.2|1248.6|1240.7|1240.1|3642
1586871900000|2020-04-14 13:45:00|1249.1|1248.5|1249.7|1249.1|1250.7|1250.1|1245.7|1245.1|2361
1586872200000|2020-04-14 13:50:00|1249.9|1249.3|1245.9|1245.3|1250.7|1250.1|1245.8|1245.2|1650
1586872500000|2020-04-14 13:55:00|1246|1245.4|1249.4|1248.8|1249.4|1248.8|1245.5|1244.9|1590
1586872800000|2020-04-14 14:00:00|1249.3|1248.7|1245.3|1244.7|1250.2|1249.6|1245.3|1244.7|2469
1586873100000|2020-04-14 14:05:00|1245.2|1244.6|1244.4|1243.8|1246.4|1245.8|1242.9|1242.3|1672
1586873400000|2020-04-14 14:10:00|1244.5|1243.9|1248.8|1248.2|1249.3|1248.7|1244.3|1243.7|1910
1586873700000|2020-04-14 14:15:00|1248.9|1248.3|1254.9|1254.3|1255.3|1254.7|1248.4|1247.8|1927
1586874000000|2020-04-14 14:20:00|1255.1|1254.5|1252.8|1252.2|1256.2|1255.6|1251.8|1251.2|1932
1586874300000|2020-04-14 14:25:00|1253|1252.4|1247.8|1247.2|1253.7|1253.1|1247.3|1246.7|1352
1586874600000|2020-04-14 14:30:00|1247.7|1247.1|1243.1|1242.5|1247.9|1247.3|1242.6|1242|1811
1586874900000|2020-04-14 14:35:00|1243|1242.4|1240|1239.4|1243.8|1243.2|1239.3|1238.7|1878
1586875200000|2020-04-14 14:40:00|1239.9|1239.3|1243.8|1243.2|1243.8|1243.2|1237.4|1236.8|1488
1586875500000|2020-04-14 14:45:00|1243.6|1243|1240.9|1240.3|1246.2|1245.6|1238.7|1238.1|1969
1586875800000|2020-04-14 14:50:00|1240.8|1240.2|1235.4|1234.8|1242|1241.4|1235.2|1234.6|1420
1586876100000|2020-04-14 14:55:00|1235.3|1234.7|1232.1|1231.5|1236.3|1235.7|1230.3|1229.7|2280
1586876400000|2020-04-14 15:00:00|1232.3|1231.7|1227.9|1227.3|1234.3|1233.7|1227.6|1227|2700
1586876700000|2020-04-14 15:05:00|1227.8|1227.2|1226.8|1226.2|1228.7|1228.1|1223.9|1223.3|1680
1586877000000|2020-04-14 15:10:00|1226.5|1225.9|1223.2|1222.6|1228.9|1228.3|1221.2|1220.6|2538
1586877300000|2020-04-14 15:15:00|1223.4|1222.8|1221.1|1220.5|1226.6|1226|1220.9|1220.3|2901
1586877600000|2020-04-14 15:20:00|1221.2|1220.6|1229.2|1228.6|1229.2|1228.6|1220|1219.4|2339
1586877900000|2020-04-14 15:25:00|1229.3|1228.7|1225.5|1224.9|1230.7|1230.1|1224.9|1224.3|1538
1586878200000|2020-04-14 15:30:00|1225.8|1225.2|1230.6|1230|1231.5|1230.9|1225.7|1225.1|1313
1586878500000|2020-04-14 15:35:00|1230.4|1229.8|1230.9|1230.3|1231.8|1231.2|1229.1|1228.5|1223
1586878800000|2020-04-14 15:40:00|1230.8|1230.2|1232.3|1231.7|1232.3|1231.7|1228.9|1228.3|932
1586879100000|2020-04-14 15:45:00|1232.2|1231.6|1230.6|1230|1232.5|1231.9|1229.2|1228.6|980
1586879400000|2020-04-14 15:50:00|1230.7|1230.1|1230.2|1229.6|1231.3|1230.7|1228.3|1227.7|1070
1586879700000|2020-04-14 15:55:00|1230.3|1229.7|1227.7|1227.1|1230.9|1230.3|1226.7|1226.1|961
1586880000000|2020-04-14 16:00:00|1227.8|1227.2|1234.7|1234.1|1234.8|1234.2|1227.8|1227.2|1428
1586880300000|2020-04-14 16:05:00|1234.8|1234.2|1236.9|1236.3|1238.1|1237.5|1233.6|1233|1348
1586880600000|2020-04-14 16:10:00|1237|1236.4|1233.2|1232.6|1237.6|1237|1233.1|1232.5|831
1586880900000|2020-04-14 16:15:00|1233.3|1232.7|1236.2|1235.6|1237.8|1237.2|1233.2|1232.6|947
1586881200000|2020-04-14 16:20:00|1236.5|1235.9|1234.9|1234.3|1237.6|1237|1234.4|1233.8|980
1586881500000|2020-04-14 16:25:00|1234.8|1234.2|1233.8|1233.2|1236|1235.4|1232.4|1231.8|694
1586881800000|2020-04-14 16:30:00|1233.9|1233.3|1232.1|1231.5|1235|1234.4|1232|1231.4|767
1586882100000|2020-04-14 16:35:00|1232.2|1231.6|1232.2|1231.6|1234.9|1234.3|1232|1231.4|754
1586882400000|2020-04-14 16:40:00|1232.3|1231.7|1230.7|1230.1|1234.3|1233.7|1230.6|1230|774
1586882700000|2020-04-14 16:45:00|1230.6|1230|1229.7|1229.1|1232.5|1231.9|1229.1|1228.5|847
1586883000000|2020-04-14 16:50:00|1229.6|1229|1230.3|1229.7|1230.8|1230.2|1228.7|1228.1|859
1586883300000|2020-04-14 16:55:00|1230.2|1229.6|1228.2|1227.6|1230.9|1230.3|1228.1|1227.5|608
1586883600000|2020-04-14 17:00:00|1228.5|1227.9|1228.5|1227.9|1229.3|1228.7|1227.9|1227.3|694
1586883900000|2020-04-14 17:05:00|1228.4|1227.8|1229.4|1228.8|1229.7|1229.1|1227.2|1226.6|419
1586884200000|2020-04-14 17:10:00|1229.5|1228.9|1229.7|1229.1|1231|1230.4|1229.3|1228.7|521
1586884500000|2020-04-14 17:15:00|1229.6|1229|1228.7|1228.1|1230.5|1229.9|1228.2|1227.6|584
1586884800000|2020-04-14 17:20:00|1228.9|1228.3|1230.2|1229.6|1230.5|1229.9|1227.9|1227.3|1229
1586885100000|2020-04-14 17:25:00|1230.1|1229.5|1231.4|1230.8|1232.1|1231.5|1229.8|1229.2|928
1586885400000|2020-04-14 17:30:00|1231.3|1230.7|1234.3|1233.7|1234.8|1234.2|1231.3|1230.7|1414
1586885700000|2020-04-14 17:35:00|1234.2|1233.6|1233.5|1232.9|1234.2|1233.6|1231.7|1231.1|1381
1586886000000|2020-04-14 17:40:00|1233.7|1233.1|1232|1231.4|1233.9|1233.3|1231.4|1230.8|1492
1586886300000|2020-04-14 17:45:00|1231.9|1231.3|1237.3|1236.7|1237.8|1237.2|1231.9|1231.3|1110
1586886600000|2020-04-14 17:50:00|1237.2|1236.6|1238.8|1238.2|1239.8|1239.2|1236.6|1236|1326
1586886900000|2020-04-14 17:55:00|1238.7|1238.1|1238.4|1237.8|1240.1|1239.5|1237.9|1237.3|714
1586887200000|2020-04-14 18:00:00|1238.5|1237.9|1237.5|1236.9|1238.7|1238.1|1236.3|1235.7|706
1586887500000|2020-04-14 18:05:00|1237.6|1237|1236.7|1236.1|1237.8|1237.2|1235.5|1234.9|591
1586887800000|2020-04-14 18:10:00|1236.8|1236.2|1238.8|1238.2|1238.8|1238.2|1236.7|1236.1|724
1586888100000|2020-04-14 18:15:00|1238.7|1238.1|1240.6|1240|1240.7|1240.1|1238.3|1237.7|654
1586888400000|2020-04-14 18:20:00|1240.4|1239.8|1241.3|1240.7|1242.3|1241.7|1240.2|1239.6|970
1586888700000|2020-04-14 18:25:00|1241.2|1240.6|1237.9|1237.3|1241.4|1240.8|1237.3|1236.7|967
1586889000000|2020-04-14 18:30:00|1238|1237.4|1236.8|1236.2|1239.7|1239.1|1236.1|1235.5|1856
1586889300000|2020-04-14 18:35:00|1236.7|1236.1|1236.2|1235.6|1237.9|1237.3|1235.6|1235|1575
1586889600000|2020-04-14 18:40:00|1236.3|1235.7|1235.9|1235.3|1237.7|1237.1|1235.5|1234.9|976
1586889900000|2020-04-14 18:45:00|1236|1235.4|1235.3|1234.7|1237|1236.4|1233.5|1232.9|729
1586890200000|2020-04-14 18:50:00|1235.4|1234.8|1235.3|1234.7|1237.3|1236.7|1234.3|1233.7|454
1586890500000|2020-04-14 18:55:00|1235.2|1234.6|1235.8|1235.2|1236.7|1236.1|1234.7|1234.1|546
1586890800000|2020-04-14 19:00:00|1235.9|1235.3|1234.6|1234|1235.9|1235.3|1233|1232.4|1323
1586891100000|2020-04-14 19:05:00|1234.3|1233.7|1233.2|1232.6|1234.8|1234.2|1231.5|1230.9|941
1586891400000|2020-04-14 19:10:00|1233|1232.4|1233.2|1232.6|1233.8|1233.2|1231.1|1230.5|797
1586891700000|2020-04-14 19:15:00|1233.3|1232.7|1232.7|1232.1|1233.7|1233.1|1229.6|1229|1315
1586892000000|2020-04-14 19:20:00|1233|1232.4|1232.7|1232.1|1233.3|1232.7|1230.9|1230.3|927
1586892300000|2020-04-14 19:25:00|1232.6|1232|1237.2|1236.6|1237.2|1236.6|1232.5|1231.9|1145
1586892600000|2020-04-14 19:30:00|1237.1|1236.5|1235.1|1234.5|1237.6|1237|1233.5|1232.9|1811
1586892900000|2020-04-14 19:35:00|1234.9|1234.3|1236.6|1236|1236.8|1236.2|1234.8|1234.2|692
1586893200000|2020-04-14 19:40:00|1236.7|1236.1|1237|1236.4|1238.7|1238.1|1236.7|1236.1|1002
1586893500000|2020-04-14 19:45:00|1236.9|1236.3|1239|1238.4|1240.2|1239.6|1236.4|1235.8|1636
1586893800000|2020-04-14 19:50:00|1240|1239.4|1237.3|1236.7|1240.6|1240|1236.5|1235.9|2738
1586894100000|2020-04-14 19:55:00|1237.4|1236.8|1237.6|1237|1239.1|1238.5|1235.3|1234.7|7802
1586894400000|2020-04-14 20:00:00|1237.2|1236.6|1239.2|1238.6|1239.8|1239.2|1235.8|1235.2|2662
1586894700000|2020-04-14 20:05:00|1239.1|1238.5|1240.1|1239.5|1240.3|1239.7|1239.1|1238.5|1225
1586895000000|2020-04-14 20:10:00|1240|1239.4|1240.4|1239.3|1240.8|1240.2|1239.1|1238.5|1415
1586895300000|2020-04-14 20:15:00|1240.5|1239.4|1240.5|1239.4|1240.6|1239.5|1240.4|1239.3|1
1586895600000|2020-04-14 20:20:00|1240.4|1239.3|1240.4|1239.3|1240.6|1239.5|1240.3|1239.2|0
1586895900000|2020-04-14 20:25:00|1240.3|1239.2|1240.2|1239.1|1240.4|1239.3|1240.1|1239|0
1586896200000|2020-04-14 20:30:00|1240.9|1240.3|1239.6|1239|1241.2|1240.6|1239.5|1238.9|340
1586896500000|2020-04-14 20:35:00|1239.5|1238.9|1239.7|1239.1|1240|1239.4|1239.1|1238.5|214
1586896800000|2020-04-14 20:40:00|1239.6|1239|1240.3|1239.7|1240.8|1240.2|1239.6|1239|189
1586897100000|2020-04-14 20:45:00|1240.4|1239.8|1240.6|1240|1240.7|1240.1|1240.2|1239.6|50
1586897400000|2020-04-14 20:50:00|1240.5|1239.9|1240.3|1239.7|1240.6|1240|1240.1|1239.5|59
1586897700000|2020-04-14 20:55:00|1240.2|1239.6|1240.1|1239|1240.4|1239.8|1239.7|1239|126
1586898000000|2020-04-14 21:00:00|1240|1238.9|1240.3|1239.2|1240.3|1239.2|1240|1238.9|0
1586898300000|2020-04-14 21:05:00|1240.4|1239.3|1240.1|1239|1240.4|1239.3|1240.1|1239|0
1586898600000|2020-04-14 21:10:00|1240.2|1239.1|1240.1|1239|1240.2|1239.1|1240|1238.9|0
1586898900000|2020-04-14 21:15:00|1240.2|1239.1|1240.5|1239.4|1240.6|1239.5|1240.1|1239|0
1586899200000|2020-04-14 21:20:00|1240.6|1239.5|1240.5|1239.4|1240.6|1239.5|1240.4|1239.3|0
1586899500000|2020-04-14 21:25:00|1240.6|1239.5|1240.5|1239.4|1240.6|1239.5|1240.5|1239.4|0
1586899800000|2020-04-14 21:30:00|1240.6|1239.5|1240.3|1239.2|1240.6|1239.5|1240.3|1239.2|0
1586900100000|2020-04-14 21:35:00|1240.4|1239.3|1240.3|1239.2|1240.4|1239.3|1240.3|1239.2|0
1586900400000|2020-04-14 21:40:00|1240.4|1239.3|1240|1238.9|1240.4|1239.3|1240|1238.9|0
1586900700000|2020-04-14 21:45:00|1239.9|1238.8|1240.2|1239.1|1240.2|1239.1|1239.9|1238.8|0
1586901000000|2020-04-14 21:50:00|1240.1|1239|1240.2|1239.1|1240.3|1239.2|1240|1238.9|0
1586901300000|2020-04-14 21:55:00|1240.1|1239|1240.4|1239.3|1240.4|1239.3|1239.9|1238.8|0
1586901600000|2020-04-14 22:00:00|1240.3|1239.8|1237.8|1237.2|1240.3|1239.8|1237.1|1236.5|159
1586901900000|2020-04-14 22:05:00|1237.9|1237.3|1238.8|1238.2|1239.1|1238.5|1237.8|1237.2|118
1586902200000|2020-04-14 22:10:00|1238.7|1238.1|1238.4|1237.8|1239|1238.4|1237.3|1236.7|170
1586902500000|2020-04-14 22:15:00|1238.5|1237.9|1238.7|1238.1|1240|1239.4|1238.5|1237.9|145
1586902800000|2020-04-14 22:20:00|1238.8|1238.2|1238.9|1238.3|1239.3|1238.7|1238.3|1237.7|33
1586903100000|2020-04-14 22:25:00|1239.3|1238.7|1239.9|1239.3|1239.9|1239.3|1239.3|1238.7|11
1586903400000|2020-04-14 22:30:00|1239.8|1239.2|1239.5|1238.9|1239.9|1239.3|1239.4|1238.8|7
1586903700000|2020-04-14 22:35:00|1239.3|1238.7|1238.7|1238.1|1239.9|1239.3|1238.7|1238.1|9
1586904000000|2020-04-14 22:40:00|1238.6|1238|1238.7|1238.1|1238.8|1238.2|1238|1237.4|47
1586904300000|2020-04-14 22:45:00|1238.6|1238|1238|1237.4|1238.8|1238.2|1238|1237.4|24
1586904600000|2020-04-14 22:50:00|1237.9|1237.3|1237.8|1237.2|1238|1237.4|1237.4|1236.8|28
1586904900000|2020-04-14 22:55:00|1237.5|1236.9|1237.6|1237|1237.8|1237.2|1237.2|1236.6|16
1586905200000|2020-04-14 23:00:00|1237.5|1236.9|1237.1|1236.5|1238.7|1238.1|1237.1|1236.5|54
1586905500000|2020-04-14 23:05:00|1237.2|1236.6|1236.5|1235.9|1237.2|1236.6|1236.5|1235.9|19
1586905800000|2020-04-14 23:10:00|1236.6|1236|1236.6|1236|1237.2|1236.6|1236.5|1235.9|23
1586906100000|2020-04-14 23:15:00|1236.7|1236.1|1235.9|1235.3|1236.8|1236.2|1235.4|1234.8|44
1586906400000|2020-04-14 23:20:00|1235.8|1235.2|1235.5|1234.9|1235.9|1235.3|1235.2|1234.6|88
1586906700000|2020-04-14 23:25:00|1235.4|1234.8|1235.2|1234.6|1235.6|1235|1235.2|1234.6|11
1586907000000|2020-04-14 23:30:00|1235.1|1234.5|1234.1|1233.5|1235.6|1235|1233.9|1233.3|108
1586907300000|2020-04-14 23:35:00|1234|1233.4|1234.4|1233.8|1234.8|1234.2|1233.9|1233.3|24
1586907600000|2020-04-14 23:40:00|1234.5|1233.9|1235.1|1234.5|1235.4|1234.8|1234.4|1233.8|27
1586907900000|2020-04-14 23:45:00|1235.2|1234.6|1235.2|1234.6|1236.1|1235.5|1235|1234.4|53
1586908200000|2020-04-14 23:50:00|1235.1|1234.5|1235.6|1235|1235.7|1235.1|1235.1|1234.5|9
1586908500000|2020-04-14 23:55:00|1235.7|1235.1|1234.8|1234.2|1235.7|1235.1|1234.5|1233.9|27
1586908800000|2020-04-15 00:00:00|1234.9|1234.3|1233.4|1232.8|1234.9|1234.3|1232.7|1232.1|75
1586909100000|2020-04-15 00:05:00|1233.3|1232.7|1234.2|1233.6|1234.2|1233.6|1232.4|1231.8|72
1586909400000|2020-04-15 00:10:00|1234.1|1233.5|1234.8|1234.2|1234.9|1234.3|1233.8|1233.2|41
1586909700000|2020-04-15 00:15:00|1234.7|1234.1|1234.8|1234.2|1235|1234.4|1233.7|1233.1|35
1586910000000|2020-04-15 00:20:00|1234.7|1234.1|1232|1231.4|1234.7|1234.1|1231.5|1230.9|81
1586910300000|2020-04-15 00:25:00|1231.9|1231.3|1231.9|1231.3|1232.1|1231.5|1230.9|1230.3|48
1586910600000|2020-04-15 00:30:00|1232|1231.4|1230.7|1230.1|1232.4|1231.8|1230.5|1229.9|57
1586910900000|2020-04-15 00:35:00|1230.8|1230.2|1230.1|1229.5|1230.9|1230.3|1229.9|1229.3|82
1586911200000|2020-04-15 00:40:00|1230|1229.4|1230|1229.4|1230.1|1229.5|1229|1228.4|98
1586911500000|2020-04-15 00:45:00|1229.9|1229.3|1230|1229.4|1230|1229.4|1229.1|1228.5|49
1586911800000|2020-04-15 00:50:00|1230.3|1229.7|1230.5|1229.9|1231|1230.4|1230|1229.4|37
1586912100000|2020-04-15 00:55:00|1230.6|1230|1230.5|1229.9|1231.5|1230.9|1230.4|1229.8|32
1586912400000|2020-04-15 01:00:00|1230.6|1230|1230.5|1229.9|1230.9|1230.3|1229.6|1229|61
1586912700000|2020-04-15 01:05:00|1230.4|1229.8|1228.6|1228|1230.4|1229.8|1227.8|1227.2|99
1586913000000|2020-04-15 01:10:00|1228.7|1228.1|1228.4|1227.8|1228.9|1228.3|1227.6|1227|50
1586913300000|2020-04-15 01:15:00|1228.3|1227.7|1227.7|1227.1|1228.4|1227.8|1227.4|1226.8|41
1586913600000|2020-04-15 01:20:00|1227.8|1227.2|1226.5|1225.9|1228.2|1227.6|1226.2|1225.6|69
1586913900000|2020-04-15 01:25:00|1226.6|1226|1228.2|1227.6|1228.4|1227.8|1226.3|1225.7|118
1586914200000|2020-04-15 01:30:00|1228.3|1227.7|1228.6|1228|1229.5|1228.9|1228.2|1227.6|55
1586914500000|2020-04-15 01:35:00|1228.5|1227.9|1229.1|1228.5|1229.4|1228.8|1228.3|1227.7|18
1586914800000|2020-04-15 01:40:00|1228.8|1228.2|1229.3|1228.7|1229.7|1229.1|1228.6|1228|20
1586915100000|2020-04-15 01:45:00|1229.4|1228.8|1228.8|1228.2|1229.6|1229|1228.5|1227.9|60
1586915400000|2020-04-15 01:50:00|1228.9|1228.3|1229.9|1229.3|1230.2|1229.6|1228.8|1228.2|26
1586915700000|2020-04-15 01:55:00|1230|1229.4|1230.1|1229.5|1230.1|1229.5|1229.1|1228.5|11
1586916000000|2020-04-15 02:00:00|1230.4|1229.8|1229.9|1229.3|1231.3|1230.7|1229.6|1229|21
1586916300000|2020-04-15 02:05:00|1230|1229.4|1229.2|1228.6|1230|1229.4|1228.9|1228.3|17
1586916600000|2020-04-15 02:10:00|1229.3|1228.7|1228|1227.4|1229.3|1228.7|1227.4|1226.8|101
1586916900000|2020-04-15 02:15:00|1228.1|1227.5|1227.7|1227.1|1228.2|1227.6|1227.4|1226.8|20
1586917200000|2020-04-15 02:20:00|1227.8|1227.2|1228.2|1227.6|1228.3|1227.7|1227.7|1227.1|15
1586917500000|2020-04-15 02:25:00|1228.4|1227.8|1228.1|1227.5|1228.7|1228.1|1227.8|1227.2|14
1586917800000|2020-04-15 02:30:00|1227.7|1227.1|1227.3|1226.7|1228.5|1227.9|1227|1226.4|36
1586918100000|2020-04-15 02:35:00|1227.2|1226.6|1226.4|1225.8|1227.4|1226.8|1226.2|1225.6|37
1586918400000|2020-04-15 02:40:00|1226.3|1225.7|1225|1224.4|1226.3|1225.7|1224.9|1224.3|44
1586918700000|2020-04-15 02:45:00|1225.2|1224.6|1225|1224.4|1225.6|1225|1224.8|1224.2|50
1586919000000|2020-04-15 02:50:00|1224.7|1224.1|1226.1|1225.5|1226.2|1225.6|1224.7|1224.1|33
1586919300000|2020-04-15 02:55:00|1226|1225.4|1225.5|1224.9|1226.1|1225.5|1225|1224.4|32
1586919600000|2020-04-15 03:00:00|1225.6|1225|1226.3|1225.7|1226.8|1226.2|1225.5|1224.9|29
1586919900000|2020-04-15 03:05:00|1226.1|1225.5|1226.3|1225.7|1226.5|1225.9|1226.1|1225.5|15
1586920200000|2020-04-15 03:10:00|1226.4|1225.8|1226.7|1226.1|1226.9|1226.3|1226.1|1225.5|12
1586920500000|2020-04-15 03:15:00|1226.8|1226.2|1227.8|1227.2|1228|1227.4|1226.7|1226.1|144
1586920800000|2020-04-15 03:20:00|1227.9|1227.3|1227.7|1227.1|1228.2|1227.6|1226.8|1226.2|38
1586921100000|2020-04-15 03:25:00|1227.6|1227|1227.6|1227|1228|1227.4|1227|1226.4|24
1586921400000|2020-04-15 03:30:00|1227.7|1227.1|1227.5|1226.9|1228.6|1228|1227.4|1226.8|19
1586921700000|2020-04-15 03:35:00|1227.4|1226.8|1228.3|1227.7|1228.4|1227.8|1227.3|1226.7|9
1586922000000|2020-04-15 03:40:00|1228.1|1227.5|1228.8|1228.2|1228.8|1228.2|1227.9|1227.3|17
1586922300000|2020-04-15 03:45:00|1228.6|1228|1228.4|1227.8|1228.8|1228.2|1228.3|1227.7|8
1586922600000|2020-04-15 03:50:00|1228.5|1227.9|1229.2|1228.6|1229.7|1229.1|1228.4|1227.8|34
1586922900000|2020-04-15 03:55:00|1229.1|1228.5|1228.4|1227.8|1229.1|1228.5|1227.9|1227.3|22
1586923200000|2020-04-15 04:00:00|1228.5|1227.9|1227.9|1227.3|1228.5|1227.9|1227.6|1227|14
1586923500000|2020-04-15 04:05:00|1228|1227.4|1227.6|1227|1228|1227.4|1227.6|1227|7
1586923800000|2020-04-15 04:10:00|1227.3|1226.7|1227.2|1226.6|1227.5|1226.9|1226.7|1226.1|28
1586924100000|2020-04-15 04:15:00|1227.3|1226.7|1227.9|1227.3|1228|1227.4|1227.3|1226.7|11
1586924400000|2020-04-15 04:20:00|1228|1227.4|1231.1|1230.5|1231.5|1230.9|1227.9|1227.3|137
1586924700000|2020-04-15 04:25:00|1231|1230.4|1230.5|1229.9|1231.4|1230.8|1230.2|1229.6|33
1586925000000|2020-04-15 04:30:00|1230.6|1230|1231.8|1231.2|1232|1231.4|1230.5|1229.9|29
1586925300000|2020-04-15 04:35:00|1231.5|1230.9|1230.8|1230.2|1231.5|1230.9|1230.7|1230.1|9
1586925600000|2020-04-15 04:40:00|1230.9|1230.3|1231|1230.4|1231|1230.4|1230.7|1230.1|9
1586925900000|2020-04-15 04:45:00|1231.1|1230.5|1231.2|1230.6|1231.8|1231.2|1230.8|1230.2|13
1586926200000|2020-04-15 04:50:00|1231.1|1230.5|1231|1230.4|1231.1|1230.5|1230.4|1229.8|7
1586926500000|2020-04-15 04:55:00|1231.1|1230.5|1230.2|1229.6|1231.4|1230.8|1229.9|1229.3|18
1586926800000|2020-04-15 05:00:00|1230.1|1229.5|1232.4|1231.8|1232.4|1231.8|1229.9|1229.3|103
1586927100000|2020-04-15 05:05:00|1232.3|1231.7|1231.3|1230.7|1232.4|1231.8|1230.7|1230.1|81
1586927400000|2020-04-15 05:10:00|1231.4|1230.8|1230.8|1230.2|1231.4|1230.8|1230.1|1229.5|12
1586927700000|2020-04-15 05:15:00|1230.7|1230.1|1228.8|1228.2|1230.8|1230.2|1228.6|1228|77
1586928000000|2020-04-15 05:20:00|1228.9|1228.3|1226.3|1225.7|1228.9|1228.3|1226.3|1225.7|135
1586928300000|2020-04-15 05:25:00|1226.2|1225.6|1225.4|1224.8|1226.9|1226.3|1224.7|1224.1|53
1586928600000|2020-04-15 05:30:00|1225.5|1224.9|1227.3|1226.7|1227.3|1226.7|1225.2|1224.6|21
1586928900000|2020-04-15 05:35:00|1227.4|1226.8|1227.8|1227.2|1227.9|1227.3|1226.9|1226.3|25
1586929200000|2020-04-15 05:40:00|1227.7|1227.1|1226.9|1226.3|1227.7|1227.1|1226|1225.4|33
1586929500000|2020-04-15 05:45:00|1227|1226.4|1225.5|1224.9|1227|1226.4|1225.3|1224.7|63
1586929800000|2020-04-15 05:50:00|1225.4|1224.8|1223.9|1223.3|1225.7|1225.1|1223.9|1223.3|28
1586930100000|2020-04-15 05:55:00|1224.1|1223.5|1225.1|1224.5|1225.1|1224.5|1222.9|1222.3|61
1586930400000|2020-04-15 06:00:00|1225.2|1224.6|1227.4|1226.8|1227.4|1226.8|1225|1224.4|75
1586930700000|2020-04-15 06:05:00|1227.5|1226.9|1228.5|1227.9|1228.9|1228.3|1226.9|1226.3|39
1586931000000|2020-04-15 06:10:00|1228.6|1228|1225.7|1225.1|1229.3|1228.7|1225.3|1224.7|39
1586931300000|2020-04-15 06:15:00|1225.8|1225.2|1223.2|1222.6|1226|1225.4|1222.9|1222.3|127
1586931600000|2020-04-15 06:20:00|1223.3|1222.7|1224|1223.4|1224.2|1223.6|1223.1|1222.5|90
1586931900000|2020-04-15 06:25:00|1224.1|1223.5|1224.6|1224|1224.6|1224|1223.2|1222.6|145
1586932200000|2020-04-15 06:30:00|1224.5|1223.9|1224.1|1223.5|1224.9|1224.3|1223.6|1223|128
1586932500000|2020-04-15 06:35:00|1224.2|1223.6|1225.9|1225.3|1226.2|1225.6|1224.2|1223.6|56
1586932800000|2020-04-15 06:40:00|1226|1225.4|1229|1228.4|1229.6|1229|1226|1225.4|68
1586933100000|2020-04-15 06:45:00|1228.8|1228.2|1226|1225.4|1229|1228.4|1226|1225.4|29
1586933400000|2020-04-15 06:50:00|1226.1|1225.5|1226|1225.4|1226.8|1226.2|1224.9|1224.3|28
1586933700000|2020-04-15 06:55:00|1225.9|1225.3|1225.1|1224.5|1225.9|1225.3|1224.5|1223.9|33
1586934000000|2020-04-15 07:00:00|1225.4|1224.8|1227|1226.4|1227.3|1226.7|1223.5|1222.9|97
1586934300000|2020-04-15 07:05:00|1226.7|1226.1|1224.1|1223.5|1227.1|1226.5|1223.5|1222.9|391
1586934600000|2020-04-15 07:10:00|1224.3|1223.7|1224.2|1223.6|1225.4|1224.8|1223.1|1222.5|204
1586934900000|2020-04-15 07:15:00|1224|1223.4|1220.7|1220.1|1225|1224.4|1220.4|1219.8|162
1586935200000|2020-04-15 07:20:00|1220.9|1220.3|1217.8|1217.2|1221.2|1220.6|1217.7|1217.1|350
1586935500000|2020-04-15 07:25:00|1217.6|1217|1216.7|1216.1|1218.9|1218.3|1216.1|1215.5|190
1586935800000|2020-04-15 07:30:00|1216.8|1216.2|1217.2|1216.6|1218.3|1217.7|1215.6|1215|223
1586936100000|2020-04-15 07:35:00|1217.1|1216.5|1215.9|1215.3|1218|1217.4|1215.5|1214.9|160
1586936400000|2020-04-15 07:40:00|1216.1|1215.5|1214.8|1214.2|1217.1|1216.5|1213.3|1212.7|483
1586936700000|2020-04-15 07:45:00|1214.7|1214.1|1213.9|1213.3|1214.9|1214.3|1213.4|1212.8|77
1586937000000|2020-04-15 07:50:00|1214|1213.4|1212|1211.4|1215.1|1214.5|1211.4|1210.8|224
1586937300000|2020-04-15 07:55:00|1211.9|1211.3|1211.3|1210.7|1212.5|1211.9|1211.2|1210.6|130
1586937600000|2020-04-15 08:00:00|1211.4|1210.8|1212.9|1212.3|1213.8|1213.2|1211.3|1210.7|283
1586937900000|2020-04-15 08:05:00|1212.8|1212.2|1214.3|1213.7|1214.7|1214.1|1212.8|1212.2|261
1586938200000|2020-04-15 08:10:00|1214.2|1213.6|1212.9|1212.3|1214.9|1214.3|1212.7|1212.1|175
1586938500000|2020-04-15 08:15:00|1212.8|1212.2|1214.6|1214|1214.7|1214.1|1211.8|1211.2|145
1586938800000|2020-04-15 08:20:00|1214.7|1214.1|1214.5|1213.9|1215.9|1215.3|1214|1213.4|236
1586939100000|2020-04-15 08:25:00|1214.4|1213.8|1213.9|1213.3|1215.5|1214.9|1213.8|1213.2|153
1586939400000|2020-04-15 08:30:00|1214|1213.4|1213.5|1212.9|1214.4|1213.8|1212.6|1212|207
1586939700000|2020-04-15 08:35:00|1213.4|1212.8|1212.1|1211.5|1213.7|1213.1|1212|1211.4|104
1586940000000|2020-04-15 08:40:00|1212.2|1211.6|1212.2|1211.6|1213|1212.4|1212|1211.4|71
1586940300000|2020-04-15 08:45:00|1212.1|1211.5|1208.8|1208.2|1212.1|1211.5|1208.1|1207.5|504
1586940600000|2020-04-15 08:50:00|1208.9|1208.3|1208.1|1207.5|1209.4|1208.8|1207.9|1207.3|104
1586940900000|2020-04-15 08:55:00|1208.2|1207.6|1209.9|1209.3|1210|1209.4|1207.6|1207|114
1586941200000|2020-04-15 09:00:00|1210|1209.4|1208|1207.4|1210.1|1209.5|1207.5|1206.9|122
1586941500000|2020-04-15 09:05:00|1207.9|1207.3|1208.2|1207.6|1208.2|1207.6|1205.8|1205.2|306
1586941800000|2020-04-15 09:10:00|1208.1|1207.5|1208.7|1208.1|1209.2|1208.6|1206.8|1206.2|169
1586942100000|2020-04-15 09:15:00|1208.6|1208|1206.7|1206.1|1209.2|1208.6|1206.7|1206.1|113
1586942400000|2020-04-15 09:20:00|1206.8|1206.2|1207.5|1206.9|1208.4|1207.8|1206.5|1205.9|111
1586942700000|2020-04-15 09:25:00|1207.6|1207|1205.9|1205.3|1208.6|1208|1205.2|1204.6|193
1586943000000|2020-04-15 09:30:00|1206|1205.4|1207.6|1207|1207.9|1207.3|1205.6|1205|79
1586943300000|2020-04-15 09:35:00|1207.5|1206.9|1207.1|1206.5|1208.1|1207.5|1206.1|1205.5|105
1586943600000|2020-04-15 09:40:00|1207.2|1206.6|1206.1|1205.5|1207.3|1206.7|1205.3|1204.7|78
1586943900000|2020-04-15 09:45:00|1206|1205.4|1206.9|1206.3|1207.2|1206.6|1205.5|1204.9|79
1586944200000|2020-04-15 09:50:00|1207.1|1206.5|1205.9|1205.3|1207.1|1206.5|1205.4|1204.8|76
1586944500000|2020-04-15 09:55:00|1206|1205.4|1207.2|1206.6|1207.5|1206.9|1205.6|1205|41
1586944800000|2020-04-15 10:00:00|1207.3|1206.7|1209.8|1209.2|1209.8|1209.2|1206.9|1206.3|81
1586945100000|2020-04-15 10:05:00|1209.7|1209.1|1206.2|1205.6|1210.4|1209.8|1206.1|1205.5|139
1586945400000|2020-04-15 10:10:00|1206.3|1205.7|1206.2|1205.6|1207.2|1206.6|1206.1|1205.5|94
1586945700000|2020-04-15 10:15:00|1206.3|1205.7|1205.2|1204.6|1206.5|1205.9|1203.8|1203.2|179
1586946000000|2020-04-15 10:20:00|1205.1|1204.5|1204.9|1204.3|1206.1|1205.5|1204.1|1203.5|81
1586946300000|2020-04-15 10:25:00|1205|1204.4|1206|1205.4|1206.1|1205.5|1203.8|1203.2|55
1586946600000|2020-04-15 10:30:00|1205.9|1205.3|1205.5|1204.9|1206.6|1206|1205.3|1204.7|120
1586946900000|2020-04-15 10:35:00|1205.6|1205|1205|1204.4|1206.6|1206|1202.3|1201.7|325
1586947200000|2020-04-15 10:40:00|1204.9|1204.3|1204.4|1203.8|1205.2|1204.6|1203.1|1202.5|111
1586947500000|2020-04-15 10:45:00|1204.3|1203.7|1206.5|1205.9|1206.9|1206.3|1203.5|1202.9|635
1586947800000|2020-04-15 10:50:00|1206.4|1205.8|1204.8|1204.2|1206.5|1205.9|1204.7|1204.1|129
1586948100000|2020-04-15 10:55:00|1204.7|1204.1|1206.7|1206.1|1206.9|1206.3|1204.2|1203.6|345
1586948400000|2020-04-15 11:00:00|1207|1206.4|1206.5|1205.9|1207.7|1207.1|1206|1205.4|302
1586948700000|2020-04-15 11:05:00|1206.4|1205.8|1207.2|1206.6|1207.3|1206.7|1205.1|1204.5|95
1586949000000|2020-04-15 11:10:00|1207.1|1206.5|1207.5|1206.9|1207.7|1207.1|1205.6|1205|126
1586949300000|2020-04-15 11:15:00|1207.4|1206.8|1208|1207.4|1209.1|1208.5|1207.3|1206.7|209
1586949600000|2020-04-15 11:20:00|1208.1|1207.5|1207.5|1206.9|1208.9|1208.3|1207.2|1206.6|294
1586949900000|2020-04-15 11:25:00|1207.7|1207.1|1209.4|1208.8|1209.7|1209.1|1207.4|1206.8|138
1586950200000|2020-04-15 11:30:00|1209.3|1208.7|1208.4|1207.8|1209.5|1208.9|1208.2|1207.6|289
1586950500000|2020-04-15 11:35:00|1208.3|1207.7|1207.1|1206.5|1208.7|1208.1|1207.1|1206.5|150
1586950800000|2020-04-15 11:40:00|1206.9|1206.3|1205.7|1205.1|1207|1206.4|1205.5|1204.9|196
1586951100000|2020-04-15 11:45:00|1205.8|1205.2|1207.2|1206.6|1207.3|1206.7|1204.9|1204.3|273
1586951400000|2020-04-15 11:50:00|1207.3|1206.7|1205.7|1205.1|1208.2|1207.6|1205.6|1205|327
1586951700000|2020-04-15 11:55:00|1205.6|1205|1205.8|1205.2|1207.3|1206.7|1205.2|1204.6|228
1586952000000|2020-04-15 12:00:00|1206|1205.4|1206.4|1205.8|1206.7|1206.1|1205.1|1204.5|99
1586952300000|2020-04-15 12:05:00|1206.5|1205.9|1202|1201.4|1207.6|1207|1201.9|1201.3|328
1586952600000|2020-04-15 12:10:00|1202.2|1201.6|1199.7|1199.1|1202.5|1201.9|1199.7|1199.1|374
1586952900000|2020-04-15 12:15:00|1200.2|1199.6|1200.1|1199.5|1200.9|1200.3|1198.6|1198|290
1586953200000|2020-04-15 12:20:00|1200|1199.4|1197.9|1197.3|1200.1|1199.5|1197.9|1197.3|159
1586953500000|2020-04-15 12:25:00|1198.1|1197.5|1194.7|1194.1|1198.2|1197.6|1194.6|1194|729
1586953800000|2020-04-15 12:30:00|1194.6|1194|1189.6|1189|1196|1195.4|1187.9|1187.3|1080
1586954100000|2020-04-15 12:35:00|1189.8|1189.2|1190.8|1190.2|1192.5|1191.9|1188.3|1187.7|1069
1586954400000|2020-04-15 12:40:00|1190.7|1190.1|1188.7|1188.1|1191.7|1191.1|1188|1187.4|424
1586954700000|2020-04-15 12:45:00|1188.6|1188|1185.3|1184.7|1188.6|1188|1183.5|1182.9|846
1586955000000|2020-04-15 12:50:00|1185.2|1184.6|1184.7|1184.1|1187.5|1186.9|1184|1183.4|554
1586955300000|2020-04-15 12:55:00|1184.8|1184.2|1186.5|1185.9|1187.3|1186.7|1184.7|1184.1|455
1586955600000|2020-04-15 13:00:00|1186.4|1185.8|1188.6|1188|1188.7|1188.1|1184.1|1183.5|520
1586955900000|2020-04-15 13:05:00|1188.5|1187.9|1189.8|1189.2|1190.2|1189.6|1186.6|1186|391
1586956200000|2020-04-15 13:10:00|1189.9|1189.3|1183.6|1183|1190|1189.4|1183.6|1183|510
1586956500000|2020-04-15 13:15:00|1183.5|1182.9|1184.2|1183.6|1184.8|1184.2|1180.9|1180.3|936
1586956800000|2020-04-15 13:20:00|1184.1|1183.5|1184.1|1183.5|1185.6|1185|1181.7|1181.1|741
1586957100000|2020-04-15 13:25:00|1184.4|1183.8|1185.6|1185|1186.4|1185.8|1182.4|1181.8|967
1586957400000|2020-04-15 13:30:00|1186.1|1185.5|1188.1|1187.5|1194.6|1194|1185.7|1185.1|7336
1586957700000|2020-04-15 13:35:00|1188.2|1187.6|1192.7|1192.1|1193.7|1193.1|1186.5|1185.9|3451
1586958000000|2020-04-15 13:40:00|1192.5|1191.9|1182.7|1182.1|1192.9|1192.3|1182.6|1182|3632
1586958300000|2020-04-15 13:45:00|1183|1182.4|1191.7|1191.1|1193.2|1192.6|1182.9|1182.3|3340
1586958600000|2020-04-15 13:50:00|1191.8|1191.2|1186.6|1186|1194.9|1194.3|1186|1185.4|2751
1586958900000|2020-04-15 13:55:00|1186.5|1185.9|1189.1|1188.5|1190.5|1189.9|1183.8|1183.2|2012
1586959200000|2020-04-15 14:00:00|1188.9|1188.3|1183.2|1182.6|1189.1|1188.5|1183.1|1182.5|1866
1586959500000|2020-04-15 14:05:00|1183.1|1182.5|1186.3|1185.7|1187|1186.4|1181.7|1181.1|1408
1586959800000|2020-04-15 14:10:00|1186.2|1185.6|1183.4|1182.8|1188.8|1188.2|1182.5|1181.9|1761
1586960100000|2020-04-15 14:15:00|1183.5|1182.9|1179.4|1178.8|1187.2|1186.6|1179.1|1178.5|2700
1586960400000|2020-04-15 14:20:00|1179.3|1178.7|1181.4|1180.8|1184.5|1183.9|1179.2|1178.6|1631
1586960700000|2020-04-15 14:25:00|1181.1|1180.5|1179.6|1179|1181.8|1181.2|1178.5|1177.9|1420
1586961000000|2020-04-15 14:30:00|1179.4|1178.8|1178.5|1177.9|1182.1|1181.5|1177.7|1177.1|1560
1586961300000|2020-04-15 14:35:00|1178.6|1178|1176.9|1176.3|1181.7|1181.1|1175.5|1174.9|1681
1586961600000|2020-04-15 14:40:00|1177|1176.4|1181|1180.4|1182.7|1182.1|1177|1176.4|2440
1586961900000|2020-04-15 14:45:00|1181.1|1180.5|1182.7|1182.1|1183.1|1182.5|1180.1|1179.5|1408
1586962200000|2020-04-15 14:50:00|1182.6|1182|1183.7|1183.1|1183.9|1183.3|1180.9|1180.3|2105
1586962500000|2020-04-15 14:55:00|1183.8|1183.2|1184.4|1183.8|1185.5|1184.9|1181.7|1181.1|1226
1586962800000|2020-04-15 15:00:00|1184.3|1183.7|1180.1|1179.5|1185.1|1184.5|1179.2|1178.6|1365
1586963100000|2020-04-15 15:05:00|1180|1179.4|1179.2|1178.6|1180.2|1179.6|1176.7|1176.1|1510
1586963400000|2020-04-15 15:10:00|1179.3|1178.7|1178.9|1178.3|1181.4|1180.8|1177.8|1177.2|1339
1586963700000|2020-04-15 15:15:00|1179|1178.4|1179.5|1178.9|1179.8|1179.2|1176.6|1176|1884
1586964000000|2020-04-15 15:20:00|1179.4|1178.8|1179.2|1178.6|1181.5|1180.9|1177.7|1177.1|1548
1586964300000|2020-04-15 15:25:00|1179.1|1178.5|1183.2|1182.6|1183.4|1182.8|1178.5|1177.9|1537
1586964600000|2020-04-15 15:30:00|1183.1|1182.5|1186.3|1185.7|1187.8|1187.2|1183.1|1182.5|2081
1586964900000|2020-04-15 15:35:00|1186.2|1185.6|1182.5|1181.9|1187.2|1186.6|1181.6|1181|1450
1586965200000|2020-04-15 15:40:00|1182.4|1181.8|1178.6|1178|1182.5|1181.9|1177.9|1177.3|998
1586965500000|2020-04-15 15:45:00|1178.7|1178.1|1178.2|1177.6|1181.4|1180.8|1177.5|1176.9|1085
1586965800000|2020-04-15 15:50:00|1178.3|1177.7|1181.2|1180.6|1181.7|1181.1|1178.1|1177.5|849
1586966100000|2020-04-15 15:55:00|1180.9|1180.3|1181.6|1181|1183.3|1182.7|1180.7|1180.1|736
1586966400000|2020-04-15 16:00:00|1181.7|1181.1|1181.7|1181.1|1182.2|1181.6|1179.6|1179|1625
1586966700000|2020-04-15 16:05:00|1181.6|1181|1178.2|1177.6|1181.7|1181.1|1177.8|1177.2|1274
1586967000000|2020-04-15 16:10:00|1178.3|1177.7|1178.3|1177.7|1179.2|1178.6|1175.8|1175.2|1737
1586967300000|2020-04-15 16:15:00|1178.2|1177.6|1176.9|1176.3|1179.5|1178.9|1176.1|1175.5|2184
1586967600000|2020-04-15 16:20:00|1177|1176.4|1181.5|1180.9|1183.1|1182.5|1177|1176.4|1000
1586967900000|2020-04-15 16:25:00|1181.6|1181|1183.5|1182.9|1184.2|1183.6|1180.4|1179.8|507
1586968200000|2020-04-15 16:30:00|1183.3|1182.7|1184.9|1184.3|1185.9|1185.3|1182.4|1181.8|717
1586968500000|2020-04-15 16:35:00|1185.2|1184.6|1184.4|1183.8|1185.8|1185.2|1183.4|1182.8|499
1586968800000|2020-04-15 16:40:00|1184.5|1183.9|1188|1187.4|1188.4|1187.8|1183.9|1183.3|1319
1586969100000|2020-04-15 16:45:00|1187.9|1187.3|1186.8|1186.2|1188.1|1187.5|1186.2|1185.6|753
1586969400000|2020-04-15 16:50:00|1186.7|1186.1|1188.3|1187.7|1189.6|1189|1186.7|1186.1|671
1586969700000|2020-04-15 16:55:00|1188.2|1187.6|1187.4|1186.8|1188.5|1187.9|1186.7|1186.1|470
1586970000000|2020-04-15 17:00:00|1187.3|1186.7|1187.8|1187.2|1188.9|1188.3|1186.4|1185.8|568
1586970300000|2020-04-15 17:05:00|1187.9|1187.3|1189.9|1189.3|1190.5|1189.9|1187.4|1186.8|526
1586970600000|2020-04-15 17:10:00|1190|1189.4|1193.5|1192.9|1193.9|1193.3|1189.9|1189.3|1062
1586970900000|2020-04-15 17:15:00|1193.3|1192.7|1196.2|1195.6|1197|1196.4|1192.9|1192.3|1345
1586971200000|2020-04-15 17:20:00|1196.1|1195.5|1195.6|1195|1196.1|1195.5|1193.3|1192.7|990
1586971500000|2020-04-15 17:25:00|1195.7|1195.1|1189.2|1188.6|1195.9|1195.3|1188.7|1188.1|1444
1586971800000|2020-04-15 17:30:00|1189|1188.4|1187.1|1186.5|1189.1|1188.5|1187.1|1186.5|804
1586972100000|2020-04-15 17:35:00|1187.2|1186.6|1184.5|1183.9|1188.4|1187.8|1184.4|1183.8|805
1586972400000|2020-04-15 17:40:00|1184.6|1184|1184.7|1184.1|1186.4|1185.8|1184.2|1183.6|700
1586972700000|2020-04-15 17:45:00|1184.8|1184.2|1187.8|1187.2|1189|1188.4|1184|1183.4|992
1586973000000|2020-04-15 17:50:00|1187.9|1187.3|1186.7|1186.1|1190|1189.4|1186.5|1185.9|690
1586973300000|2020-04-15 17:55:00|1186.8|1186.2|1188|1187.4|1188.4|1187.8|1186.3|1185.7|1486
1586973600000|2020-04-15 18:00:00|1188.1|1187.5|1192.1|1191.5|1194|1193.4|1187.9|1187.3|1015
1586973900000|2020-04-15 18:05:00|1192|1191.4|1190.9|1190.3|1193.2|1192.6|1190.3|1189.7|503
1586974200000|2020-04-15 18:10:00|1191|1190.4|1193.5|1192.9|1194.1|1193.5|1191|1190.4|641
1586974500000|2020-04-15 18:15:00|1193.6|1193|1195.3|1194.7|1195.8|1195.2|1191.9|1191.3|836
1586974800000|2020-04-15 18:20:00|1195.4|1194.8|1196.3|1195.7|1198.3|1197.7|1195.1|1194.5|1033
1586975100000|2020-04-15 18:25:00|1196.2|1195.6|1197.9|1197.3|1197.9|1197.3|1193.7|1193.1|1292
1586975400000|2020-04-15 18:30:00|1198|1197.4|1198.8|1198.2|1199.5|1198.9|1196|1195.4|677
1586975700000|2020-04-15 18:35:00|1198.7|1198.1|1199.4|1198.8|1199.8|1199.2|1197.9|1197.3|802
1586976000000|2020-04-15 18:40:00|1199.3|1198.7|1197.2|1196.6|1199.3|1198.7|1196.3|1195.7|837
1586976300000|2020-04-15 18:45:00|1197.3|1196.7|1196.2|1195.6|1198.4|1197.8|1195.8|1195.2|581
1586976600000|2020-04-15 18:50:00|1196.1|1195.5|1195.5|1194.9|1196.8|1196.2|1194.2|1193.6|681
1586976900000|2020-04-15 18:55:00|1195.4|1194.8|1198.5|1197.9|1199.4|1198.8|1195.2|1194.6|798
1586977200000|2020-04-15 19:00:00|1198.3|1197.7|1196.8|1196.2|1199.9|1199.3|1196.7|1196.1|990
1586977500000|2020-04-15 19:05:00|1196.7|1196.1|1193.2|1192.6|1197.3|1196.7|1192.5|1191.9|895
1586977800000|2020-04-15 19:10:00|1193.1|1192.5|1192.8|1192.2|1193.2|1192.6|1190.9|1190.3|760
1586978100000|2020-04-15 19:15:00|1192.9|1192.3|1194.1|1193.5|1194.9|1194.3|1192.1|1191.5|676
1586978400000|2020-04-15 19:20:00|1194.2|1193.6|1192.4|1191.8|1194.9|1194.3|1191.2|1190.6|661
1586978700000|2020-04-15 19:25:00|1192.3|1191.7|1191.3|1190.7|1192.3|1191.7|1189.4|1188.8|997
1586979000000|2020-04-15 19:30:00|1191.1|1190.5|1189.6|1189|1191.6|1191|1188.1|1187.5|1077
1586979300000|2020-04-15 19:35:00|1189.7|1189.1|1189.7|1189.1|1191.3|1190.7|1188.7|1188.1|978
1586979600000|2020-04-15 19:40:00|1189.8|1189.2|1188.6|1188|1190.4|1189.8|1185.7|1185.1|2900
1586979900000|2020-04-15 19:45:00|1188.4|1187.8|1187.9|1187.3|1191|1190.4|1187.8|1187.2|2113
1586980200000|2020-04-15 19:50:00|1187.7|1187.1|1182.2|1181.6|1188.5|1187.9|1181.9|1181.3|4485
1586980500000|2020-04-15 19:55:00|1182.3|1181.7|1185.3|1184.7|1185.5|1184.9|1180.9|1180.3|12392
1586980800000|2020-04-15 20:00:00|1185.2|1184.6|1184.8|1184.2|1186.4|1185.8|1183.9|1183.3|4291
1586981100000|2020-04-15 20:05:00|1184.7|1184.1|1184.5|1183.9|1184.8|1184.2|1184.1|1183.5|891
1586981400000|2020-04-15 20:10:00|1184.4|1183.8|1186.4|1185.3|1186.5|1185.9|1184.1|1183.5|1607
1586981700000|2020-04-15 20:15:00|1186.3|1185.2|1186|1184.9|1186.5|1185.4|1185.9|1184.8|0
1586982000000|2020-04-15 20:20:00|1185.9|1184.8|1186|1184.9|1186|1184.9|1185.9|1184.8|0
1586982300000|2020-04-15 20:25:00|1185.9|1184.8|1186|1184.9|1186.1|1185|1185.8|1184.7|0
1586982600000|2020-04-15 20:30:00|1186.3|1185.2|1184.8|1184.2|1186.5|1185.7|1184.3|1183.7|226
1586982900000|2020-04-15 20:35:00|1184.9|1184.3|1184.2|1183.6|1184.9|1184.3|1184.1|1183.5|153
1586983200000|2020-04-15 20:40:00|1184.4|1183.8|1183.7|1183.1|1184.5|1183.9|1183.7|1183.1|56
1586983500000|2020-04-15 20:45:00|1183.6|1183|1182.1|1181.5|1183.9|1183.3|1182|1181.4|264
1586983800000|2020-04-15 20:50:00|1182|1181.4|1181.4|1180.8|1182.1|1181.5|1181.3|1180.7|182
1586984100000|2020-04-15 20:55:00|1181.5|1180.9|1182.8|1181.7|1182.9|1182|1181.1|1180.5|177
1586984400000|2020-04-15 21:00:00|1182.9|1181.8|1182.4|1181.3|1182.9|1181.8|1182.4|1181.3|0
1586984700000|2020-04-15 21:05:00|1182.3|1181.2|1182.5|1181.4|1182.6|1181.5|1182.3|1181.2|0
1586985000000|2020-04-15 21:10:00|1182.4|1181.3|1182.3|1181.2|1182.5|1181.4|1182.3|1181.2|0
1586985300000|2020-04-15 21:15:00|1182.4|1181.3|1182.4|1181.3|1182.6|1181.5|1182.3|1181.2|0
1586985600000|2020-04-15 21:20:00|1182.5|1181.4|1182.4|1181.3|1182.6|1181.5|1182.4|1181.3|0
1586985900000|2020-04-15 21:25:00|1182.5|1181.4|1182.5|1181.4|1182.5|1181.4|1182.4|1181.3|0
1586986200000|2020-04-15 21:30:00|1182.4|1181.3|1182.3|1181.2|1182.4|1181.3|1182.3|1181.2|0
1586986500000|2020-04-15 21:35:00|1182.4|1181.3|1182.6|1181.5|1182.6|1181.5|1182.4|1181.3|0
1586986800000|2020-04-15 21:40:00|1182.5|1181.4|1182.5|1181.4|1182.6|1181.5|1182.5|1181.4|0
1586987100000|2020-04-15 21:45:00|1182.6|1181.5|1182.6|1181.5|1182.6|1181.5|1182.6|1181.5|0
1586987400000|2020-04-15 21:50:00|1182.5|1181.4|1182.6|1181.5|1182.7|1181.6|1182.5|1181.4|0
1586987700000|2020-04-15 21:55:00|1182.5|1181.4|1182.5|1181.4|1182.6|1181.5|1182.5|1181.4|0
1586988000000|2020-04-15 22:00:00|1182|1181.5|1183.1|1182.5|1184.2|1183.6|1182|1181.5|105
1586988300000|2020-04-15 22:05:00|1183.2|1182.6|1181.1|1180.5|1183.2|1182.6|1180.9|1180.3|104
1586988600000|2020-04-15 22:10:00|1181.2|1180.6|1178.4|1177.8|1181.4|1180.8|1177.2|1176.6|317
1586988900000|2020-04-15 22:15:00|1178.5|1177.9|1176.9|1176.3|1178.8|1178.2|1176.5|1175.9|137
1586989200000|2020-04-15 22:20:00|1176.8|1176.2|1178.9|1178.3|1179|1178.4|1176.8|1176.2|93
1586989500000|2020-04-15 22:25:00|1179|1178.4|1178.3|1177.7|1179|1178.4|1177.7|1177.1|135
1586989800000|2020-04-15 22:30:00|1178.4|1177.8|1176.9|1176.3|1179|1178.4|1176.9|1176.3|66
1586990100000|2020-04-15 22:35:00|1177|1176.4|1174.9|1174.3|1177.8|1177.2|1174.3|1173.7|165
1586990400000|2020-04-15 22:40:00|1174.8|1174.2|1174|1173.4|1175.1|1174.5|1174|1173.4|64
1586990700000|2020-04-15 22:45:00|1174.1|1173.5|1174.7|1174.1|1174.8|1174.2|1173.8|1173.2|95
1586991000000|2020-04-15 22:50:00|1174.6|1174|1174.5|1173.9|1174.8|1174.2|1173.6|1173|74
1586991300000|2020-04-15 22:55:00|1174.4|1173.8|1174.7|1174.1|1174.8|1174.2|1174.1|1173.5|47
1586991600000|2020-04-15 23:00:00|1174.6|1174|1173.1|1172.5|1174.8|1174.2|1172.5|1171.9|169
1586991900000|2020-04-15 23:05:00|1173|1172.4|1173.5|1172.9|1173.6|1173|1172.8|1172.2|54
1586992200000|2020-04-15 23:10:00|1173.6|1173|1173|1172.4|1173.6|1173|1172.8|1172.2|24
1586992500000|2020-04-15 23:15:00|1173.2|1172.6|1173.9|1173.3|1174|1173.4|1173.1|1172.5|70
1586992800000|2020-04-15 23:20:00|1174.1|1173.5|1173.9|1173.3|1174.7|1174.1|1173.8|1173.2|73
1586993100000|2020-04-15 23:25:00|1174|1173.4|1174.1|1173.5|1174.2|1173.6|1173.6|1173|39
1586993400000|2020-04-15 23:30:00|1174.2|1173.6|1174.4|1173.8|1174.8|1174.2|1174|1173.4|95
1586993700000|2020-04-15 23:35:00|1174.3|1173.7|1174.6|1174|1174.9|1174.3|1173.6|1173|79
1586994000000|2020-04-15 23:40:00|1174.7|1174.1|1175|1174.4|1175.3|1174.7|1174.7|1174.1|46
1586994300000|2020-04-15 23:45:00|1175.2|1174.6|1175.2|1174.6|1175.7|1175.1|1174.8|1174.2|96
1586994600000|2020-04-15 23:50:00|1175.1|1174.5|1173.6|1173|1175.1|1174.5|1173.4|1172.8|160
1586994900000|2020-04-15 23:55:00|1173.7|1173.1|1172.8|1172.2|1174|1173.4|1172.7|1172.1|103
1586995200000|2020-04-16 00:00:00|1172.9|1172.3|1176.7|1176.1|1176.8|1176.2|1172.4|1171.8|139
1586995500000|2020-04-16 00:05:00|1176.5|1175.9|1179.4|1178.8|1179.9|1179.3|1176.5|1175.9|185
1586995800000|2020-04-16 00:10:00|1179.3|1178.7|1177.5|1176.9|1179.3|1178.7|1177.5|1176.9|59
1586996100000|2020-04-16 00:15:00|1177.7|1177.1|1176.1|1175.5|1177.7|1177.1|1175.8|1175.2|53
1586996400000|2020-04-16 00:20:00|1176.2|1175.6|1173.5|1172.9|1176.2|1175.6|1173|1172.4|230
1586996700000|2020-04-16 00:25:00|1173.3|1172.7|1172.5|1171.9|1173.3|1172.7|1171.7|1171.1|112
1586997000000|2020-04-16 00:30:00|1172.4|1171.8|1171.3|1170.7|1172.4|1171.8|1169.4|1168.8|188
1586997300000|2020-04-16 00:35:00|1171.2|1170.6|1168.4|1167.8|1171.3|1170.7|1167.9|1167.3|210
1586997600000|2020-04-16 00:40:00|1168.5|1167.9|1169.5|1168.9|1169.9|1169.3|1168.2|1167.6|148
1586997900000|2020-04-16 00:45:00|1169.6|1169|1170.7|1170.1|1171.2|1170.6|1168.9|1168.3|108
1586998200000|2020-04-16 00:50:00|1170.8|1170.2|1171|1170.4|1171.9|1171.3|1170.8|1170.2|67
1586998500000|2020-04-16 00:55:00|1170.9|1170.3|1172|1171.4|1172.4|1171.8|1170.7|1170.1|56
1586998800000|2020-04-16 01:00:00|1171.9|1171.3|1172.8|1172.2|1173|1172.4|1171.6|1171|45
1586999100000|2020-04-16 01:05:00|1172.7|1172.1|1174.5|1173.9|1174.7|1174.1|1171.3|1170.7|102
1586999400000|2020-04-16 01:10:00|1174.4|1173.8|1172.9|1172.3|1174.6|1174|1172.9|1172.3|79
1586999700000|2020-04-16 01:15:00|1173|1172.4|1174.3|1173.7|1175.4|1174.8|1173|1172.4|102
1587000000000|2020-04-16 01:20:00|1174.5|1173.9|1173.8|1173.2|1175|1174.4|1173.2|1172.6|50
1587000300000|2020-04-16 01:25:00|1173.9|1173.3|1175.6|1175|1175.6|1175|1173.8|1173.2|39
1587000600000|2020-04-16 01:30:00|1175.8|1175.2|1178|1177.4|1179|1178.4|1175.7|1175.1|85
1587000900000|2020-04-16 01:35:00|1177.9|1177.3|1178.7|1178.1|1179.3|1178.7|1177.3|1176.7|37
1587001200000|2020-04-16 01:40:00|1178.8|1178.2|1176.6|1176|1179|1178.4|1176.6|1176|18
1587001500000|2020-04-16 01:45:00|1176.7|1176.1|1176.2|1175.6|1177|1176.4|1174.7|1174.1|66
1587001800000|2020-04-16 01:50:00|1176.1|1175.5|1174.5|1173.9|1176.3|1175.7|1173.7|1173.1|62
1587002100000|2020-04-16 01:55:00|1174.6|1174|1174.7|1174.1|1175.1|1174.5|1173.6|1173|19
1587002400000|2020-04-16 02:00:00|1174.6|1174|1173.7|1173.1|1175|1174.4|1172.6|1172|62
1587002700000|2020-04-16 02:05:00|1173.6|1173|1174|1173.4|1175|1174.4|1173.6|1173|76
1587003000000|2020-04-16 02:10:00|1174.1|1173.5|1175.1|1174.5|1175.3|1174.7|1173.2|1172.6|27
1587003300000|2020-04-16 02:15:00|1175.2|1174.6|1176.7|1176.1|1177.3|1176.7|1175.2|1174.6|85
1587003600000|2020-04-16 02:20:00|1176.6|1176|1178.2|1177.6|1178.8|1178.2|1176.5|1175.9|30
1587003900000|2020-04-16 02:25:00|1178.1|1177.5|1176.3|1175.7|1178.2|1177.6|1175.5|1174.9|35
1587004200000|2020-04-16 02:30:00|1176.4|1175.8|1175.3|1174.7|1176.4|1175.8|1174.3|1173.7|33
1587004500000|2020-04-16 02:35:00|1175.2|1174.6|1176.1|1175.5|1176.8|1176.2|1175.1|1174.5|24
1587004800000|2020-04-16 02:40:00|1176.2|1175.6|1177.3|1176.7|1177.6|1177|1176|1175.4|22
1587005100000|2020-04-16 02:45:00|1177.4|1176.8|1176.5|1175.9|1177.7|1177.1|1175.6|1175|30
1587005400000|2020-04-16 02:50:00|1176.4|1175.8|1175.4|1174.8|1176.6|1176|1175.3|1174.7|28
1587005700000|2020-04-16 02:55:00|1175.6|1175|1174.6|1174|1175.7|1175.1|1174.4|1173.8|15
1587006000000|2020-04-16 03:00:00|1174.7|1174.1|1173|1172.4|1175|1174.4|1172.4|1171.8|28
1587006300000|2020-04-16 03:05:00|1172.9|1172.3|1172|1171.4|1172.9|1172.3|1171.6|1171|24
1587006600000|2020-04-16 03:10:00|1172.1|1171.5|1172.4|1171.8|1173.9|1173.3|1172.1|1171.5|23
1587006900000|2020-04-16 03:15:00|1172.3|1171.7|1172.7|1172.1|1172.7|1172.1|1171.9|1171.3|14
1587007200000|2020-04-16 03:20:00|1172.6|1172|1173.5|1172.9|1173.8|1173.2|1172.6|1172|9
1587007500000|2020-04-16 03:25:00|1173.4|1172.8|1174.8|1174.2|1175.1|1174.5|1172.9|1172.3|31
1587007800000|2020-04-16 03:30:00|1174.9|1174.3|1174.6|1174|1175.8|1175.2|1174.1|1173.5|17
1587008100000|2020-04-16 03:35:00|1174.7|1174.1|1175.7|1175.1|1175.9|1175.3|1174.5|1173.9|8
1587008400000|2020-04-16 03:40:00|1175.5|1174.9|1176.1|1175.5|1176.1|1175.5|1175|1174.4|4
1587008700000|2020-04-16 03:45:00|1176|1175.4|1176.5|1175.9|1177.9|1177.3|1176|1175.4|26
1587009000000|2020-04-16 03:50:00|1176.6|1176|1177|1176.4|1177.6|1177|1176.2|1175.6|24
1587009300000|2020-04-16 03:55:00|1177.1|1176.5|1176.8|1176.2|1177.1|1176.5|1175.8|1175.2|24
1587009600000|2020-04-16 04:00:00|1176.9|1176.3|1177.3|1176.7|1178.1|1177.5|1176.7|1176.1|33
1587009900000|2020-04-16 04:05:00|1177.4|1176.8|1177|1176.4|1177.8|1177.2|1176.8|1176.2|8
1587010200000|2020-04-16 04:10:00|1176.9|1176.3|1177.6|1177|1178.9|1178.3|1176.9|1176.3|34
1587010500000|2020-04-16 04:15:00|1177.7|1177.1|1176.7|1176.1|1178|1177.4|1176.2|1175.6|15
1587010800000|2020-04-16 04:20:00|1176.5|1175.9|1176.9|1176.3|1177.3|1176.7|1176.5|1175.9|7
1587011100000|2020-04-16 04:25:00|1177.1|1176.5|1176.6|1176|1177.2|1176.6|1175.9|1175.3|19
1587011400000|2020-04-16 04:30:00|1176.8|1176.2|1177.3|1176.7|1177.6|1177|1176.4|1175.8|10
1587011700000|2020-04-16 04:35:00|1177.4|1176.8|1177.7|1177.1|1178|1177.4|1176.7|1176.1|16
1587012000000|2020-04-16 04:40:00|1177.6|1177|1177.7|1177.1|1177.9|1177.3|1176.9|1176.3|17
1587012300000|2020-04-16 04:45:00|1177.8|1177.2|1177.8|1177.2|1178|1177.4|1177.4|1176.8|19
1587012600000|2020-04-16 04:50:00|1177.7|1177.1|1180.8|1180.2|1180.9|1180.3|1177.7|1177.1|141
1587012900000|2020-04-16 04:55:00|1180.9|1180.3|1180.2|1179.6|1181.1|1180.5|1179.8|1179.2|41
1587013200000|2020-04-16 05:00:00|1180.3|1179.7|1177.7|1177.1|1180.5|1179.9|1177.4|1176.8|41
1587013500000|2020-04-16 05:05:00|1177.6|1177|1178|1177.4|1178.3|1177.7|1177|1176.4|21
1587013800000|2020-04-16 05:10:00|1178.1|1177.5|1179|1178.4|1179.4|1178.8|1178|1177.4|18
1587014100000|2020-04-16 05:15:00|1179.1|1178.5|1179.8|1179.2|1180.6|1180|1179.1|1178.5|22
1587014400000|2020-04-16 05:20:00|1179.9|1179.3|1181.8|1181.2|1182.2|1181.6|1179.7|1179.1|71
1587014700000|2020-04-16 05:25:00|1181.5|1180.9|1183.2|1182.6|1183.5|1182.9|1181.3|1180.7|162
1587015000000|2020-04-16 05:30:00|1183.3|1182.7|1182.3|1181.7|1183.3|1182.7|1181.8|1181.2|20
1587015300000|2020-04-16 05:35:00|1182.2|1181.6|1181.8|1181.2|1182.6|1182|1181.3|1180.7|26
1587015600000|2020-04-16 05:40:00|1181.9|1181.3|1185.7|1185.1|1186.2|1185.6|1181.4|1180.8|160
1587015900000|2020-04-16 05:45:00|1185.8|1185.2|1185.3|1184.7|1187.2|1186.6|1185.2|1184.6|82
1587016200000|2020-04-16 05:50:00|1185.5|1184.9|1188.3|1187.7|1188.3|1187.7|1185.4|1184.8|47
1587016500000|2020-04-16 05:55:00|1188.2|1187.6|1188.9|1188.3|1189.1|1188.5|1187|1186.4|107
1587016800000|2020-04-16 06:00:00|1188.6|1188|1186.7|1186.1|1188.9|1188.3|1185.6|1185|111
1587017100000|2020-04-16 06:05:00|1186.6|1186|1187.9|1187.3|1188|1187.4|1185.6|1185|76
1587017400000|2020-04-16 06:10:00|1187.8|1187.2|1188.8|1188.2|1189.9|1189.3|1187.6|1187|63
1587017700000|2020-04-16 06:15:00|1188.7|1188.1|1189.6|1189|1189.8|1189.2|1188.1|1187.5|40
1587018000000|2020-04-16 06:20:00|1189.5|1188.9|1190.1|1189.5|1190.4|1189.8|1188.3|1187.7|53
1587018300000|2020-04-16 06:25:00|1190.3|1189.7|1191.6|1191|1192.6|1192|1189.6|1189|135
1587018600000|2020-04-16 06:30:00|1191.7|1191.1|1194.1|1193.5|1194.7|1194.1|1190.8|1190.2|161
1587018900000|2020-04-16 06:35:00|1194.2|1193.6|1194.2|1193.6|1195.2|1194.6|1193|1192.4|104
1587019200000|2020-04-16 06:40:00|1194.3|1193.7|1197.9|1197.3|1198.9|1198.3|1194.3|1193.7|343
1587019500000|2020-04-16 06:45:00|1197.8|1197.2|1196.7|1196.1|1198.7|1198.1|1196.4|1195.8|55
1587019800000|2020-04-16 06:50:00|1196.8|1196.2|1197.7|1197.1|1197.8|1197.2|1195.6|1195|73
1587020100000|2020-04-16 06:55:00|1197.8|1197.2|1197.2|1196.6|1197.8|1197.2|1195.7|1195.1|106
1587020400000|2020-04-16 07:00:00|1197.3|1196.7|1198.1|1197.5|1200|1199.4|1196.7|1196.1|265
1587020700000|2020-04-16 07:05:00|1198|1197.4|1195.6|1195|1199.6|1199|1195.6|1195|160
1587021000000|2020-04-16 07:10:00|1195.4|1194.8|1193.4|1192.8|1195.7|1195.1|1192.9|1192.3|190
1587021300000|2020-04-16 07:15:00|1193.3|1192.7|1192.7|1192.1|1193.9|1193.3|1190.9|1190.3|172
1587021600000|2020-04-16 07:20:00|1193.1|1192.5|1194.3|1193.7|1194.8|1194.2|1192.8|1192.2|192
1587021900000|2020-04-16 07:25:00|1194.2|1193.6|1195.9|1195.3|1196.2|1195.6|1192.7|1192.1|149
1587022200000|2020-04-16 07:30:00|1196|1195.4|1196|1195.4|1198.1|1197.5|1195.7|1195.1|172
1587022500000|2020-04-16 07:35:00|1196.1|1195.5|1197.3|1196.7|1197.9|1197.3|1195.3|1194.7|305
1587022800000|2020-04-16 07:40:00|1197.2|1196.6|1196.3|1195.7|1198|1197.4|1194.3|1193.7|149
1587023100000|2020-04-16 07:45:00|1196.4|1195.8|1196.6|1196|1197|1196.4|1194.8|1194.2|129
1587023400000|2020-04-16 07:50:00|1196.7|1196.1|1197.9|1197.3|1198.7|1198.1|1195.5|1194.9|120
1587023700000|2020-04-16 07:55:00|1197.8|1197.2|1198.3|1197.7|1198.7|1198.1|1197.3|1196.7|119
1587024000000|2020-04-16 08:00:00|1198|1197.4|1196.6|1196|1198.6|1198|1195.6|1195|210
1587024300000|2020-04-16 08:05:00|1196.5|1195.9|1199.1|1198.5|1200.5|1199.9|1196.5|1195.9|207
1587024600000|2020-04-16 08:10:00|1199|1198.4|1197.4|1196.8|1199.3|1198.7|1197.2|1196.6|310
1587024900000|2020-04-16 08:15:00|1197.5|1196.9|1197.7|1197.1|1199.9|1199.3|1197.2|1196.6|175
1587025200000|2020-04-16 08:20:00|1197.8|1197.2|1197.1|1196.5|1198.3|1197.7|1196.4|1195.8|193
1587025500000|2020-04-16 08:25:00|1197|1196.4|1196.4|1195.8|1197.5|1196.9|1196.4|1195.8|100
1587025800000|2020-04-16 08:30:00|1196|1195.4|1197.6|1197|1198.2|1197.6|1195.6|1195|174
1587026100000|2020-04-16 08:35:00|1197.7|1197.1|1196.4|1195.8|1198.6|1198|1196.3|1195.7|100
1587026400000|2020-04-16 08:40:00|1196.5|1195.9|1196.3|1195.7|1196.9|1196.3|1195.8|1195.2|111
1587026700000|2020-04-16 08:45:00|1196.2|1195.6|1196.1|1195.5|1197.2|1196.6|1195.4|1194.8|111
1587027000000|2020-04-16 08:50:00|1196|1195.4|1195.5|1194.9|1197.2|1196.6|1195.1|1194.5|148
1587027300000|2020-04-16 08:55:00|1195.4|1194.8|1195|1194.4|1196.6|1196|1195|1194.4|134
1587027600000|2020-04-16 09:00:00|1195.2|1194.6|1190.4|1189.8|1195.2|1194.6|1190.1|1189.5|183
1587027900000|2020-04-16 09:05:00|1190.3|1189.7|1190.6|1190|1191.6|1191|1189.3|1188.7|185
1587028200000|2020-04-16 09:10:00|1190.5|1189.9|1191.5|1190.9|1192|1191.4|1189.9|1189.3|81
1587028500000|2020-04-16 09:15:00|1191.4|1190.8|1192.3|1191.7|1192.6|1192|1191.1|1190.5|41
1587028800000|2020-04-16 09:20:00|1192.2|1191.6|1189.3|1188.7|1192.2|1191.6|1189|1188.4|97
1587029100000|2020-04-16 09:25:00|1189.4|1188.8|1188.4|1187.8|1190.6|1190|1188.2|1187.6|58
1587029400000|2020-04-16 09:30:00|1188.5|1187.9|1189.2|1188.6|1189.9|1189.3|1188.2|1187.6|112
1587029700000|2020-04-16 09:35:00|1189.3|1188.7|1190.6|1190|1191|1190.4|1188.7|1188.1|96
1587030000000|2020-04-16 09:40:00|1190.4|1189.8|1191.4|1190.8|1191.5|1190.9|1189.2|1188.6|272
1587030300000|2020-04-16 09:45:00|1191.5|1190.9|1190.6|1190|1191.6|1191|1190.5|1189.9|47
1587030600000|2020-04-16 09:50:00|1190.7|1190.1|1189.4|1188.8|1190.9|1190.3|1189.2|1188.6|33
1587030900000|2020-04-16 09:55:00|1189.5|1188.9|1190.1|1189.5|1190.1|1189.5|1188.6|1188|51
1587031200000|2020-04-16 10:00:00|1190.2|1189.6|1186.6|1186|1190.6|1190|1186.6|1186|117
1587031500000|2020-04-16 10:05:00|1186.4|1185.8|1187.9|1187.3|1188|1187.4|1185.4|1184.8|135
1587031800000|2020-04-16 10:10:00|1188|1187.4|1190.2|1189.6|1190.2|1189.6|1187.7|1187.1|88
1587032100000|2020-04-16 10:15:00|1190.1|1189.5|1190.7|1190.1|1190.8|1190.2|1189|1188.4|86
1587032400000|2020-04-16 10:20:00|1190.6|1190|1191.4|1190.8|1191.4|1190.8|1190.4|1189.8|66
1587032700000|2020-04-16 10:25:00|1191.5|1190.9|1193.6|1193|1194.2|1193.6|1191.5|1190.9|118
1587033000000|2020-04-16 10:30:00|1193.7|1193.1|1193.5|1192.9|1193.9|1193.3|1192.8|1192.2|63
1587033300000|2020-04-16 10:35:00|1193.6|1193|1191.5|1190.9|1193.9|1193.3|1191.3|1190.7|86
1587033600000|2020-04-16 10:40:00|1191.3|1190.7|1192.8|1192.2|1193.5|1192.9|1191.3|1190.7|42
1587033900000|2020-04-16 10:45:00|1192.9|1192.3|1191.3|1190.7|1193.4|1192.8|1190.4|1189.8|77
1587034200000|2020-04-16 10:50:00|1191.2|1190.6|1192.4|1191.8|1192.7|1192.1|1190.2|1189.6|84
1587034500000|2020-04-16 10:55:00|1192.3|1191.7|1192.3|1191.7|1192.5|1191.9|1191.5|1190.9|182
1587034800000|2020-04-16 11:00:00|1192|1191.4|1190.6|1190|1192.2|1191.6|1190.6|1190|204
1587035100000|2020-04-16 11:05:00|1190.5|1189.9|1189.6|1189|1191.2|1190.6|1189.3|1188.7|130
1587035400000|2020-04-16 11:10:00|1189.5|1188.9|1191|1190.4|1191|1190.4|1189.3|1188.7|77
1587035700000|2020-04-16 11:15:00|1190.9|1190.3|1191.4|1190.8|1191.8|1191.2|1190.3|1189.7|124
1587036000000|2020-04-16 11:20:00|1191.5|1190.9|1192.6|1192|1192.8|1192.2|1191.4|1190.8|208
1587036300000|2020-04-16 11:25:00|1192.7|1192.1|1192.1|1191.5|1193.2|1192.6|1191.5|1190.9|115
1587036600000|2020-04-16 11:30:00|1192.2|1191.6|1187.2|1186.6|1192.6|1192|1187.1|1186.5|180
1587036900000|2020-04-16 11:35:00|1187.1|1186.5|1185.6|1185|1187.9|1187.3|1185.4|1184.8|143
1587037200000|2020-04-16 11:40:00|1185.4|1184.8|1184.1|1183.5|1186|1185.4|1183.7|1183.1|321
1587037500000|2020-04-16 11:45:00|1184|1183.4|1184.7|1184.1|1186.3|1185.7|1184|1183.4|219
1587037800000|2020-04-16 11:50:00|1184.8|1184.2|1185.1|1184.5|1185.7|1185.1|1184|1183.4|207
1587038100000|2020-04-16 11:55:00|1185|1184.4|1184|1183.4|1185.2|1184.6|1183.8|1183.2|274
1587038400000|2020-04-16 12:00:00|1184.1|1183.5|1183.8|1183.2|1185.5|1184.9|1183.7|1183.1|303
1587038700000|2020-04-16 12:05:00|1183.9|1183.3|1183|1182.4|1184.7|1184.1|1181.7|1181.1|274
1587039000000|2020-04-16 12:10:00|1183.1|1182.5|1182.7|1182.1|1183.9|1183.3|1182.1|1181.5|68
1587039300000|2020-04-16 12:15:00|1182.8|1182.2|1180.2|1179.6|1182.9|1182.3|1180.2|1179.6|249
1587039600000|2020-04-16 12:20:00|1180.3|1179.7|1181.5|1180.9|1181.9|1181.3|1179.5|1178.9|711
1587039900000|2020-04-16 12:25:00|1181.7|1181.1|1183.1|1182.5|1183.8|1183.2|1180.3|1179.7|282
1587040200000|2020-04-16 12:30:00|1182.7|1182.1|1193.6|1193|1196.1|1195.5|1182|1181.4|1498
1587040500000|2020-04-16 12:35:00|1193.5|1192.9|1189.7|1189.1|1194.7|1194.1|1187.7|1187.1|788
1587040800000|2020-04-16 12:40:00|1189.4|1188.8|1186.5|1185.9|1189.8|1189.2|1186.1|1185.5|447
1587041100000|2020-04-16 12:45:00|1186.6|1186|1184.9|1184.3|1187.6|1187|1184.1|1183.5|399
1587041400000|2020-04-16 12:50:00|1185|1184.4|1185.8|1185.2|1186|1185.4|1182.5|1181.9|706
1587041700000|2020-04-16 12:55:00|1185.7|1185.1|1187.7|1187.1|1188.5|1187.9|1185.7|1185.1|285
1587042000000|2020-04-16 13:00:00|1187.6|1187|1189|1188.4|1189.3|1188.7|1186.9|1186.3|248
1587042300000|2020-04-16 13:05:00|1188.8|1188.2|1190.7|1190.1|1190.7|1190.1|1188.5|1187.9|307
1587042600000|2020-04-16 13:10:00|1190.9|1190.3|1191.3|1190.7|1191.7|1191.1|1190.5|1189.9|224
1587042900000|2020-04-16 13:15:00|1191.2|1190.6|1189.7|1189.1|1191.4|1190.8|1188.9|1188.3|506
1587043200000|2020-04-16 13:20:00|1189.5|1188.9|1189|1188.4|1190.3|1189.7|1188.6|1188|301
1587043500000|2020-04-16 13:25:00|1189.1|1188.5|1188.3|1187.7|1189.4|1188.8|1185.6|1185|505
1587043800000|2020-04-16 13:30:00|1188.6|1188|1180.6|1180|1191.1|1190.5|1180.3|1179.7|6032
1587044100000|2020-04-16 13:35:00|1181|1180.4|1181.1|1180.5|1184|1183.4|1176.7|1176.1|3739
1587044400000|2020-04-16 13:40:00|1181.3|1180.7|1186|1185.4|1189.2|1188.6|1181.3|1180.7|2684
1587044700000|2020-04-16 13:45:00|1186.1|1185.5|1180.7|1180.1|1186.7|1186.1|1179.2|1178.6|1898
1587045000000|2020-04-16 13:50:00|1180.6|1180|1178.2|1177.6|1182.9|1182.3|1176.5|1175.9|1572
1587045300000|2020-04-16 13:55:00|1178.1|1177.5|1169.4|1168.8|1179.6|1179|1168.9|1168.3|2813
1587045600000|2020-04-16 14:00:00|1169.1|1168.5|1170.3|1169.7|1173.6|1173|1168.9|1168.3|3545
1587045900000|2020-04-16 14:05:00|1170.4|1169.8|1165.4|1164.8|1173.1|1172.5|1165.2|1164.6|3840
1587046200000|2020-04-16 14:10:00|1165.3|1164.7|1160.7|1160.1|1165.8|1165.2|1160.5|1159.9|3926
1587046500000|2020-04-16 14:15:00|1161|1160.4|1164.5|1163.9|1166.2|1165.6|1160.5|1159.9|3580
1587046800000|2020-04-16 14:20:00|1164.6|1164|1165|1164.4|1166.8|1166.2|1163.4|1162.8|2065
1587047100000|2020-04-16 14:25:00|1164.8|1164.2|1170.9|1170.3|1171|1170.4|1164.2|1163.6|2039
1587047400000|2020-04-16 14:30:00|1171.2|1170.6|1170.1|1169.5|1173|1172.4|1167.4|1166.8|2652
1587047700000|2020-04-16 14:35:00|1170.2|1169.6|1165|1164.4|1171.6|1171|1165|1164.4|1770
1587048000000|2020-04-16 14:40:00|1164.9|1164.3|1172.4|1171.8|1173.2|1172.6|1163.9|1163.3|2020
1587048300000|2020-04-16 14:45:00|1172.5|1171.9|1171.1|1170.5|1173.2|1172.6|1169.1|1168.5|1161
1587048600000|2020-04-16 14:50:00|1171.2|1170.6|1174.3|1173.7|1174.6|1174|1170|1169.4|1125
1587048900000|2020-04-16 14:55:00|1174.2|1173.6|1182|1181.4|1183.4|1182.8|1174.1|1173.5|3193
1587049200000|2020-04-16 15:00:00|1182.3|1181.7|1180.5|1179.9|1182.5|1181.9|1178.4|1177.8|1163
1587049500000|2020-04-16 15:05:00|1180.7|1180.1|1182.8|1182.2|1184.9|1184.3|1179.8|1179.2|2210
1587049800000|2020-04-16 15:10:00|1183|1182.4|1178.8|1178.2|1183.8|1183.2|1178.7|1178.1|1854
1587050100000|2020-04-16 15:15:00|1178.9|1178.3|1176.8|1176.2|1179.4|1178.8|1174.7|1174.1|3278
1587050400000|2020-04-16 15:20:00|1176.9|1176.3|1173.8|1173.2|1177.8|1177.2|1173.7|1173.1|2091
1587050700000|2020-04-16 15:25:00|1173.9|1173.3|1171|1170.4|1175.7|1175.1|1171|1170.4|2652
1587051000000|2020-04-16 15:30:00|1170.9|1170.3|1168.7|1168.1|1173.3|1172.7|1168.4|1167.8|2346
1587051300000|2020-04-16 15:35:00|1168.8|1168.2|1170.1|1169.5|1171.5|1170.9|1167.5|1166.9|1292
1587051600000|2020-04-16 15:40:00|1170.2|1169.6|1169.8|1169.2|1172.8|1172.2|1169.6|1169|1192
1587051900000|2020-04-16 15:45:00|1170|1169.4|1167.6|1167|1170.9|1170.3|1167.3|1166.7|1784
1587052200000|2020-04-16 15:50:00|1167.7|1167.1|1176|1175.4|1176.5|1175.9|1167.7|1167.1|1602
1587052500000|2020-04-16 15:55:00|1176.1|1175.5|1172.9|1172.3|1176.1|1175.5|1172.2|1171.6|1899
1587052800000|2020-04-16 16:00:00|1173|1172.4|1167.9|1167.3|1174.5|1173.9|1166.3|1165.7|2330
1587053100000|2020-04-16 16:05:00|1167.8|1167.2|1163.3|1162.7|1167.9|1167.3|1163|1162.4|1704
1587053400000|2020-04-16 16:10:00|1163.4|1162.8|1161.9|1161.3|1164.5|1163.9|1161.6|1161|1650
1587053700000|2020-04-16 16:15:00|1161.8|1161.2|1158|1157.4|1163.9|1163.3|1157|1156.4|2559
1587054000000|2020-04-16 16:20:00|1158.3|1157.7|1156.4|1155.8|1158.5|1157.9|1155.1|1154.5|2074
1587054300000|2020-04-16 16:25:00|1156.3|1155.7|1159.2|1158.6|1160.5|1159.9|1156.1|1155.5|1564
1587054600000|2020-04-16 16:30:00|1159.1|1158.5|1154.6|1154|1159.4|1158.8|1153.1|1152.5|1614
1587054900000|2020-04-16 16:35:00|1154.5|1153.9|1155.3|1154.7|1155.9|1155.3|1153|1152.4|1613
1587055200000|2020-04-16 16:40:00|1155.1|1154.5|1159.3|1158.7|1159.8|1159.2|1154.8|1154.2|1673
1587055500000|2020-04-16 16:45:00|1159.2|1158.6|1159.9|1159.3|1160.5|1159.9|1157.2|1156.6|957
1587055800000|2020-04-16 16:50:00|1159.7|1159.1|1157.7|1157.1|1161.6|1161|1157.5|1156.9|2135
1587056100000|2020-04-16 16:55:00|1157.6|1157|1159.1|1158.5|1160.4|1159.8|1156.1|1155.5|1774
1587056400000|2020-04-16 17:00:00|1159.2|1158.6|1157.8|1157.2|1161.1|1160.5|1157.6|1157|1176
1587056700000|2020-04-16 17:05:00|1157.9|1157.3|1158.1|1157.5|1160.8|1160.2|1157.6|1157|1596
1587057000000|2020-04-16 17:10:00|1157.9|1157.3|1159.9|1159.3|1160.1|1159.5|1156.9|1156.3|1542
1587057300000|2020-04-16 17:15:00|1159.5|1158.9|1160.3|1159.7|1161.1|1160.5|1158|1157.4|1287
1587057600000|2020-04-16 17:20:00|1160.2|1159.6|1159.2|1158.6|1161|1160.4|1158.2|1157.6|1578
1587057900000|2020-04-16 17:25:00|1159.1|1158.5|1161.3|1160.7|1161.8|1161.2|1158.4|1157.8|1268
1587058200000|2020-04-16 17:30:00|1161.4|1160.8|1164|1163.4|1164.1|1163.5|1160.7|1160.1|1260
1587058500000|2020-04-16 17:35:00|1164.1|1163.5|1162|1161.4|1165|1164.4|1162|1161.4|1429
1587058800000|2020-04-16 17:40:00|1161.9|1161.3|1163.6|1163|1164.6|1164|1161.8|1161.2|986
1587059100000|2020-04-16 17:45:00|1163.5|1162.9|1162.1|1161.5|1164.1|1163.5|1161.8|1161.2|1058
1587059400000|2020-04-16 17:50:00|1162.2|1161.6|1159.5|1158.9|1163.5|1162.9|1159|1158.4|1610
1587059700000|2020-04-16 17:55:00|1159.6|1159|1159.5|1158.9|1160.4|1159.8|1158.3|1157.7|1143
1587060000000|2020-04-16 18:00:00|1159.4|1158.8|1161.5|1160.9|1161.6|1161|1156.4|1155.8|1047
1587060300000|2020-04-16 18:05:00|1161.6|1161|1165.5|1164.9|1165.5|1164.9|1159.9|1159.3|680
1587060600000|2020-04-16 18:10:00|1165.4|1164.8|1165.8|1165.2|1166|1165.4|1163.7|1163.1|1047
1587060900000|2020-04-16 18:15:00|1165.7|1165.1|1165.4|1164.8|1167.3|1166.7|1164.1|1163.5|1994
1587061200000|2020-04-16 18:20:00|1165.5|1164.9|1163.2|1162.6|1165.7|1165.1|1162.4|1161.8|1068
1587061500000|2020-04-16 18:25:00|1163.1|1162.5|1163.5|1162.9|1165|1164.4|1161.7|1161.1|1795
1587061800000|2020-04-16 18:30:00|1163.3|1162.7|1165.2|1164.6|1165.8|1165.2|1162.9|1162.3|1398
1587062100000|2020-04-16 18:35:00|1165.1|1164.5|1167.3|1166.7|1169.6|1169|1164.7|1164.1|1610
1587062400000|2020-04-16 18:40:00|1167.2|1166.6|1165.2|1164.6|1167.8|1167.2|1162.5|1161.9|2708
1587062700000|2020-04-16 18:45:00|1165.4|1164.8|1164|1163.4|1166.3|1165.7|1163.6|1163|1070
1587063000000|2020-04-16 18:50:00|1163.9|1163.3|1164.7|1164.1|1165.4|1164.8|1161.8|1161.2|1265
1587063300000|2020-04-16 18:55:00|1164.8|1164.2|1165.7|1165.1|1166.6|1166|1164|1163.4|598
1587063600000|2020-04-16 19:00:00|1165.5|1164.9|1165.1|1164.5|1166.8|1166.2|1164.1|1163.5|902
1587063900000|2020-04-16 19:05:00|1165.2|1164.6|1164.6|1164|1166.9|1166.3|1164.2|1163.6|1550
1587064200000|2020-04-16 19:10:00|1164.5|1163.9|1162.6|1162|1165.3|1164.7|1162.3|1161.7|1966
1587064500000|2020-04-16 19:15:00|1162.5|1161.9|1163.1|1162.5|1164.7|1164.1|1161|1160.4|1276
1587064800000|2020-04-16 19:20:00|1163.3|1162.7|1166.8|1166.2|1166.9|1166.3|1162.5|1161.9|1005
1587065100000|2020-04-16 19:25:00|1166.7|1166.1|1169.3|1168.7|1169.6|1169|1164.9|1164.3|1716
1587065400000|2020-04-16 19:30:00|1169.5|1168.9|1172.8|1172.2|1173.3|1172.7|1169.5|1168.9|2289
1587065700000|2020-04-16 19:35:00|1172.9|1172.3|1172.9|1172.3|1173.7|1173.1|1171.5|1170.9|1023
1587066000000|2020-04-16 19:40:00|1173|1172.4|1173.2|1172.6|1174.6|1174|1171.7|1171.1|916
1587066300000|2020-04-16 19:45:00|1173.3|1172.7|1173.1|1172.5|1175.2|1174.6|1173.1|1172.5|1315
1587066600000|2020-04-16 19:50:00|1173.2|1172.6|1177.7|1177.1|1178|1177.4|1173.2|1172.6|4210
1587066900000|2020-04-16 19:55:00|1177.6|1177|1177.4|1176.8|1179.1|1178.5|1176.3|1175.7|11780
1587067200000|2020-04-16 20:00:00|1177.8|1177.2|1175.9|1175.3|1177.8|1177.2|1173.4|1172.8|3875
1587067500000|2020-04-16 20:05:00|1176|1175.4|1178.4|1177.8|1178.4|1177.8|1175.8|1175.2|1693
1587067800000|2020-04-16 20:10:00|1178.3|1177.7|1178.3|1177.2|1179.1|1178.5|1177.6|1177|2297
1587068100000|2020-04-16 20:15:00|1178.2|1177.1|1177.8|1176.7|1178.2|1177.1|1177.6|1176.5|1
1587068400000|2020-04-16 20:20:00|1177.7|1176.6|1178|1176.9|1178.1|1177|1177.7|1176.6|0
1587068700000|2020-04-16 20:25:00|1178.1|1177|1178.1|1177|1178.2|1177.1|1177.9|1176.8|0
1587069000000|2020-04-16 20:30:00|1178.3|1177.2|1182.1|1181.5|1182.9|1182.3|1178.3|1177.2|350
1587069300000|2020-04-16 20:35:00|1181.9|1181.3|1185.4|1184.8|1185.8|1185.2|1181.8|1181.2|261
1587069600000|2020-04-16 20:40:00|1185.5|1184.9|1189.6|1189|1190.4|1189.8|1185.2|1184.6|769
1587069900000|2020-04-16 20:45:00|1189.2|1188.6|1196.8|1196.2|1196.9|1196.3|1188.9|1188.3|1095
1587070200000|2020-04-16 20:50:00|1196.7|1196.1|1201.8|1201.2|1202.4|1201.8|1195.8|1195.2|1717
1587070500000|2020-04-16 20:55:00|1202|1201.4|1211.4|1210.3|1211.5|1210.9|1201.4|1200.8|1735
1587070800000|2020-04-16 21:00:00|1211.3|1210.2|1214.1|1213|1217.6|1216.5|1211.2|1210.1|0
1587071100000|2020-04-16 21:05:00|1213.9|1212.8|1213.4|1212.3|1215.2|1214.1|1212|1210.9|0
1587071400000|2020-04-16 21:10:00|1213.1|1212|1216.5|1215.4|1217.9|1216.8|1212.3|1211.2|0
1587071700000|2020-04-16 21:15:00|1216.3|1215.2|1220.3|1219.2|1220.7|1219.6|1215.2|1214.1|0
1587072000000|2020-04-16 21:20:00|1220.4|1219.3|1221.4|1220.3|1221.6|1220.5|1220.1|1219|0
1587072300000|2020-04-16 21:25:00|1221.5|1220.4|1221.8|1220.7|1221.8|1220.7|1220.4|1219.3|0
1587072600000|2020-04-16 21:30:00|1222|1220.9|1226.4|1225.3|1226.4|1225.3|1222|1220.9|0
1587072900000|2020-04-16 21:35:00|1226.3|1225.2|1226.9|1225.8|1227.3|1226.2|1225.2|1224.1|0
1587073200000|2020-04-16 21:40:00|1226.8|1225.7|1229.7|1228.6|1230.6|1229.5|1226.8|1225.7|0
1587073500000|2020-04-16 21:45:00|1229.8|1228.7|1226.4|1225.3|1229.9|1228.8|1225.4|1224.3|0
1587073800000|2020-04-16 21:50:00|1226.3|1225.2|1224.7|1223.6|1228.5|1227.4|1224.2|1223.1|0
1587074100000|2020-04-16 21:55:00|1224.9|1223.8|1222.4|1221.3|1224.9|1223.8|1220.4|1219.3|0
1587074400000|2020-04-16 22:00:00|1237.2|1236.6|1230.1|1229.5|1237.5|1236.9|1230|1229.4|1247
1587074700000|2020-04-16 22:05:00|1230.2|1229.6|1228.8|1228.2|1232.8|1232.2|1228.5|1227.9|1020
1587075000000|2020-04-16 22:10:00|1228.7|1228.1|1229|1228.4|1229.4|1228.8|1227.6|1227|711
1587075300000|2020-04-16 22:15:00|1228.8|1228.2|1231|1230.4|1231.1|1230.5|1227.7|1227.1|860
1587075600000|2020-04-16 22:20:00|1230.9|1230.3|1233.6|1233|1235.5|1234.9|1230.9|1230.3|995
1587075900000|2020-04-16 22:25:00|1233.7|1233.1|1235.3|1234.7|1235.3|1234.7|1231.5|1230.9|493
1587076200000|2020-04-16 22:30:00|1235.4|1234.8|1233.1|1232.5|1235.7|1235.1|1232.9|1232.3|580
1587076500000|2020-04-16 22:35:00|1233|1232.4|1235.8|1235.2|1235.9|1235.3|1232.7|1232.1|294
1587076800000|2020-04-16 22:40:00|1235.9|1235.3|1237.5|1236.9|1237.5|1236.9|1235.6|1235|249
1587077100000|2020-04-16 22:45:00|||||||||111
1587077400000|2020-04-16 22:50:00|||||||||26
1587077700000|2020-04-16 22:55:00|||||||||29
1587078300000|2020-04-16 23:05:00|||||||||4
1587078600000|2020-04-16 23:10:00|||||||||11
1587078900000|2020-04-16 23:15:00|||||||||11
1587079200000|2020-04-16 23:20:00|||||||||7
1587079500000|2020-04-16 23:25:00|||||||||8
1587079800000|2020-04-16 23:30:00|||||||||10
1587080100000|2020-04-16 23:35:00|||||||||9
1587080400000|2020-04-16 23:40:00|||||||||3
1587080700000|2020-04-16 23:45:00|1237.4|1236.8|1237.5|1236.9|1237.5|1236.9|1236.3|1235.7|485
1587081000000|2020-04-16 23:50:00|1237.4|1236.8|1236.3|1235.7|1237.5|1236.9|1234.9|1234.3|371
1587081300000|2020-04-16 23:55:00|1236.4|1235.8|1237.5|1236.9|1237.5|1236.9|1236.3|1235.7|264
1587081600000|2020-04-17 00:00:00|1236.7|1236.1|1236.2|1235.6|1237.4|1236.8|1235.3|1234.7|64
1587081900000|2020-04-17 00:05:00|1236.3|1235.7|1236|1235.4|1236.3|1235.7|1235.5|1234.9|252
1587082200000|2020-04-17 00:10:00|1236.1|1235.5|1236.5|1235.9|1236.9|1236.3|1235.1|1234.5|255
1587082500000|2020-04-17 00:15:00|1236.6|1236|1234.7|1234.1|1236.7|1236.1|1234.3|1233.7|399
1587082800000|2020-04-17 00:20:00|1234.8|1234.2|1230.9|1230.3|1234.8|1234.2|1230.8|1230.2|373
1587083100000|2020-04-17 00:25:00|1231|1230.4|1231.4|1230.8|1231.5|1230.9|1229.6|1229|232
1587083400000|2020-04-17 00:30:00|1231.5|1230.9|1234.1|1233.5|1234.3|1233.7|1231.5|1230.9|172
1587083700000|2020-04-17 00:35:00|1233.9|1233.3|1237|1236.4|1237|1236.4|1233.3|1232.7|535
1587084000000|2020-04-17 00:40:00|1236.9|1236.3|1237|1236.4|1237|1236.4|1236.9|1236.3|62
1587084300000|2020-04-17 00:45:00|1236.9|1236.3|1237|1236.4|1237|1236.4|1236.2|1235.6|121
1587084600000|2020-04-17 00:50:00|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|31
1587084900000|2020-04-17 00:55:00|||||||||24
1587085500000|2020-04-17 01:05:00|||||||||3
1587085800000|2020-04-17 01:10:00|||||||||2
1587086100000|2020-04-17 01:15:00|||||||||1
1587086700000|2020-04-17 01:25:00|||||||||13
1587087000000|2020-04-17 01:30:00|||||||||3
1587087300000|2020-04-17 01:35:00|||||||||1
1587087600000|2020-04-17 01:40:00|||||||||1
1587087900000|2020-04-17 01:45:00|||||||||52
1587088800000|2020-04-17 02:00:00|||||||||6
1587089100000|2020-04-17 02:05:00|||||||||3
1587090900000|2020-04-17 02:35:00|||||||||1
1587091800000|2020-04-17 02:50:00|||||||||1
1587092400000|2020-04-17 03:00:00|1237|1236.4|1237.5|1236.9|1237.5|1236.9|1237|1236.4|0
1587092700000|2020-04-17 03:05:00|||||||||1
1587093000000|2020-04-17 03:10:00|||||||||1
1587093900000|2020-04-17 03:25:00|||||||||2
1587094200000|2020-04-17 03:30:00|||||||||2
1587094500000|2020-04-17 03:35:00|||||||||23
1587094800000|2020-04-17 03:40:00|1243|1242.4|1243|1242.4|1243|1242.4|1243|1242.4|15
1587095400000|2020-04-17 03:50:00|1249.2|1236.2|1236.8|1236.2|1249.2|1242.4|1236.8|1236.2|0
1587096300000|2020-04-17 04:05:00|||||||||1
1587096600000|2020-04-17 04:10:00|||||||||5
1587097200000|2020-04-17 04:20:00|||||||||2
1587097500000|2020-04-17 04:25:00|||||||||8
1587098100000|2020-04-17 04:35:00|||||||||4
1587102600000|2020-04-17 05:50:00|||||||||7
1587102900000|2020-04-17 05:55:00|||||||||17
1587103200000|2020-04-17 06:00:00|||||||||101
1587103500000|2020-04-17 06:05:00|||||||||133
1587103800000|2020-04-17 06:10:00|1236.7|1236.1|1236|1235.4|1236.8|1236.2|1236|1235.4|77
1587104100000|2020-04-17 06:15:00|1236.1|1235.5|1235.6|1235|1236.8|1236.2|1235.5|1234.9|164
1587104400000|2020-04-17 06:20:00|1235.7|1235.1|1236.4|1235.8|1236.8|1236.2|1235.3|1234.7|135
1587104700000|2020-04-17 06:25:00|1236.7|1236.1|1233.5|1232.9|1236.8|1236.2|1233.5|1232.9|163
1587105000000|2020-04-17 06:30:00|1233.6|1233|1232.6|1232|1233.6|1233|1231.6|1231|296
1587105300000|2020-04-17 06:35:00|1232.2|1231.6|1232.5|1231.9|1233.2|1232.6|1231|1230.4|118
1587105600000|2020-04-17 06:40:00|1232.4|1231.8|1232.4|1231.8|1233.2|1232.6|1231.6|1231|202
1587105900000|2020-04-17 06:45:00|1232.3|1231.7|1233.1|1232.5|1233.5|1232.9|1231.7|1231.1|117
1587106200000|2020-04-17 06:50:00|1234.4|1233.8|1233.3|1232.7|1234.9|1234.3|1232.9|1232.3|90
1587106500000|2020-04-17 06:55:00|1233.4|1232.8|1233.1|1232.5|1234.8|1234.2|1233|1232.4|63
1587106800000|2020-04-17 07:00:00|1233.7|1233.1|1231.4|1230.8|1234|1233.4|1230.8|1230.2|115
1587107100000|2020-04-17 07:05:00|1231.1|1230.5|1229.8|1229.2|1231.9|1231.3|1229.6|1229|242
1587107400000|2020-04-17 07:10:00|1229.9|1229.3|1229.7|1229.1|1230.6|1230|1228.6|1228|188
1587107700000|2020-04-17 07:15:00|1229.8|1229.2|1230.9|1230.3|1232.2|1231.6|1229.4|1228.8|407
1587108000000|2020-04-17 07:20:00|1230.8|1230.2|1231.8|1231.2|1231.8|1231.2|1229.8|1229.2|186
1587108300000|2020-04-17 07:25:00|1231.6|1231|1233.2|1232.6|1233.6|1233|1231.5|1230.9|152
1587108600000|2020-04-17 07:30:00|1233.6|1233|1230.3|1229.7|1233.9|1233.3|1229.5|1228.9|113
1587108900000|2020-04-17 07:35:00|1229.6|1229|1230.7|1230.1|1231.3|1230.7|1228.8|1228.2|246
1587109200000|2020-04-17 07:40:00|1230.6|1230|1230.9|1230.3|1232.2|1231.6|1230.1|1229.5|964
1587109500000|2020-04-17 07:45:00|1231|1230.4|1229.6|1229|1232.8|1232.2|1229.4|1228.8|1204
1587109800000|2020-04-17 07:50:00|1229.5|1228.9|1231.8|1231.2|1232.2|1231.6|1229.3|1228.7|312
1587110100000|2020-04-17 07:55:00|1231.5|1230.9|1233.4|1232.8|1234.1|1233.5|1230.3|1229.7|244
1587110400000|2020-04-17 08:00:00|1232.8|1232.2|1236.7|1236.1|1236.8|1236.2|1232.8|1232.2|405
1587110700000|2020-04-17 08:05:00|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1235.6|1235|178
1587111000000|2020-04-17 08:10:00|||||||||73
1587111300000|2020-04-17 08:15:00|1236.6|1236|1236.8|1236.2|1236.8|1236.2|1235.8|1235.2|187
1587111600000|2020-04-17 08:20:00|1236.7|1236.1|1236.8|1236.2|1236.8|1236.2|1236.6|1236|56
1587111900000|2020-04-17 08:25:00|1236.7|1236.1|1236.1|1235.5|1236.8|1236.2|1235.9|1235.3|142
1587112200000|2020-04-17 08:30:00|1236|1235.4|1236.8|1236.2|1236.8|1236.2|1234.6|1234|257
1587112500000|2020-04-17 08:35:00|1236.7|1236.1|1236.5|1235.9|1236.8|1236.2|1235.6|1235|67
1587112800000|2020-04-17 08:40:00|1236.4|1235.8|1236.8|1236.2|1236.8|1236.2|1236|1235.4|46
1587113100000|2020-04-17 08:45:00|||||||||5
1587113400000|2020-04-17 08:50:00|1236.7|1236.1|1235.2|1234.6|1236.8|1236.2|1235.2|1234.6|115
1587113700000|2020-04-17 08:55:00|1235.1|1234.5|1232.7|1232.1|1235.5|1234.9|1232.7|1232.1|189
1587114000000|2020-04-17 09:00:00|1232.8|1232.2|1233|1232.4|1233.2|1232.6|1231.3|1230.7|134
1587114300000|2020-04-17 09:05:00|1233.8|1233.2|1232.8|1232.2|1234|1233.4|1231.6|1231|142
1587114600000|2020-04-17 09:10:00|1232.9|1232.3|1235.7|1235.1|1236.7|1236.1|1232.9|1232.3|152
1587114900000|2020-04-17 09:15:00|1236.1|1235.5|1234.7|1234.1|1236.8|1236.2|1234.7|1234.1|152
1587115200000|2020-04-17 09:20:00|1234.9|1234.3|1234.4|1233.8|1236.5|1235.9|1233.7|1233.1|105
1587115500000|2020-04-17 09:25:00|1234.5|1233.9|1233.5|1232.9|1235.3|1234.7|1233|1232.4|49
1587115800000|2020-04-17 09:30:00|1233.6|1233|1233.1|1232.5|1233.6|1233|1230.9|1230.3|82
1587116100000|2020-04-17 09:35:00|1233.3|1232.7|1236|1235.4|1236|1235.4|1233.3|1232.7|26
1587116400000|2020-04-17 09:40:00|1235.6|1235|1235.7|1235.1|1236.8|1236.2|1235.6|1235|97
1587116700000|2020-04-17 09:45:00|1236.1|1235.5|1236.7|1236.1|1236.8|1236.2|1234.1|1233.5|64
1587117000000|2020-04-17 09:50:00|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|8
1587117300000|2020-04-17 09:55:00|1236.7|1236.1|1236.8|1236.2|1236.8|1236.2|1235.8|1235.2|60
1587117600000|2020-04-17 10:00:00|1256.8|1255.7|1236.5|1235.4|1257.6|1256.5|1236.5|1235.4|17
1587117900000|2020-04-17 10:05:00|1236.3|1235.7|1236.8|1236.2|1236.8|1236.2|1236.3|1235.7|1
1587118200000|2020-04-17 10:10:00|||||||||6
1587125100000|2020-04-17 12:05:00|1236.7|1236.1|1236.3|1235.7|1236.8|1236.2|1236.3|1235.7|28
1587125400000|2020-04-17 12:10:00|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|2
1587125700000|2020-04-17 12:15:00|1236.7|1236.1|1236.8|1236.2|1236.8|1236.2|1236.5|1235.9|50
1587126000000|2020-04-17 12:20:00|||||||||14
1587126300000|2020-04-17 12:25:00|1236.7|1236.1|1236.8|1236.2|1236.8|1236.2|1236.1|1235.5|117
1587126600000|2020-04-17 12:30:00|1236.3|1235.7|1235.8|1235.2|1236.6|1236|1235.2|1234.6|313
1587126900000|2020-04-17 12:35:00|1235.9|1235.3|1234.8|1234.2|1236.6|1236|1234.1|1233.5|397
1587127200000|2020-04-17 12:40:00|1235.1|1234.5|1231.7|1231.1|1235.2|1234.6|1231.5|1230.9|428
1587127500000|2020-04-17 12:45:00|1231.4|1230.8|1232.5|1231.9|1232.8|1232.2|1230.5|1229.9|585
1587127800000|2020-04-17 12:50:00|1232.6|1232|1230.8|1230.2|1232.9|1232.3|1230.2|1229.6|203
1587128100000|2020-04-17 12:55:00|1231.2|1230.6|1230.9|1230.3|1231.4|1230.8|1230.4|1229.8|239
1587128400000|2020-04-17 13:00:00|1230.8|1230.2|1231.5|1230.9|1232.2|1231.6|1230.6|1230|384
1587128700000|2020-04-17 13:05:00|1231.8|1231.2|1228.5|1227.9|1232.4|1231.8|1228.1|1227.5|999
1587129000000|2020-04-17 13:10:00|1228.8|1228.2|1229.9|1229.3|1230|1229.4|1227.1|1226.5|603
1587129300000|2020-04-17 13:15:00|1229.8|1229.2|1228.1|1227.5|1230.3|1229.7|1227.4|1226.8|541
1587129600000|2020-04-17 13:20:00|1228.2|1227.6|1228.3|1227.7|1229.1|1228.5|1226.7|1226.1|752
1587129900000|2020-04-17 13:25:00|1228.2|1227.6|1227.2|1226.6|1229|1228.4|1226.1|1225.5|1590
1587130200000|2020-04-17 13:30:00|1226.5|1225.9|1223.7|1223.1|1228.5|1227.9|1215.9|1215.3|9224
1587130500000|2020-04-17 13:35:00|1223.6|1223|1226|1225.4|1227|1226.4|1220.4|1219.8|5774
1587130800000|2020-04-17 13:40:00|1226.1|1225.5|1223.3|1222.7|1226.2|1225.6|1219.3|1218.7|3734
1587131100000|2020-04-17 13:45:00|1223.2|1222.6|1227.7|1227.1|1228.2|1227.6|1223.1|1222.5|3092
1587131400000|2020-04-17 13:50:00|1227.9|1227.3|1225.2|1224.6|1227.9|1227.3|1223.8|1223.2|1870
1587131700000|2020-04-17 13:55:00|1225|1224.4|1233.4|1232.8|1234|1233.4|1225|1224.4|2659
1587132000000|2020-04-17 14:00:00|1233.7|1233.1|1228.1|1227.5|1233.7|1233.1|1225.4|1224.8|3448
1587132300000|2020-04-17 14:05:00|1228|1227.4|1225.4|1224.8|1228.7|1228.1|1224.3|1223.7|3324
1587132600000|2020-04-17 14:10:00|1225.5|1224.9|1219.8|1219.2|1227.2|1226.6|1218.2|1217.6|2799
1587132900000|2020-04-17 14:15:00|1219.7|1219.1|1216.2|1215.6|1222|1221.4|1214.3|1213.7|3136
1587133200000|2020-04-17 14:20:00|1216|1215.4|1217.5|1216.9|1219.4|1218.8|1215|1214.4|2282
1587133500000|2020-04-17 14:25:00|1217.7|1217.1|1216.6|1216|1220.3|1219.7|1216.4|1215.8|1793
1587133800000|2020-04-17 14:30:00|1216.4|1215.8|1213.7|1213.1|1218.2|1217.6|1213.2|1212.6|1802
1587134100000|2020-04-17 14:35:00|1213.4|1212.8|1212|1211.4|1213.9|1213.3|1208.9|1208.3|2030
1587134400000|2020-04-17 14:40:00|1211.9|1211.3|1214.5|1213.9|1215.5|1214.9|1211|1210.4|2437
1587134700000|2020-04-17 14:45:00|1214.4|1213.8|1210.9|1210.3|1214.6|1214|1210.8|1210.2|1369
1587135000000|2020-04-17 14:50:00|1211.4|1210.8|1216|1215.4|1216|1215.4|1211.3|1210.7|1089
1587135300000|2020-04-17 14:55:00|1215.9|1215.3|1213.4|1212.8|1217.7|1217.1|1213.4|1212.8|1310
1587135600000|2020-04-17 15:00:00|1213.5|1212.9|1215.6|1215|1217.9|1217.3|1211.9|1211.3|1376
1587135900000|2020-04-17 15:05:00|1215.5|1214.9|1217.6|1217|1219.1|1218.5|1214|1213.4|1016
1587136200000|2020-04-17 15:10:00|1217.5|1216.9|1215.6|1215|1218.1|1217.5|1213.9|1213.3|761
1587136500000|2020-04-17 15:15:00|1215.9|1215.3|1216|1215.4|1217.3|1216.7|1212.5|1211.9|768
1587136800000|2020-04-17 15:20:00|1215.8|1215.2|1215.2|1214.6|1216.7|1216.1|1212.5|1211.9|869
1587137100000|2020-04-17 15:25:00|1215.3|1214.7|1213.5|1212.9|1216.1|1215.5|1211.8|1211.2|919
1587137400000|2020-04-17 15:30:00|1213.3|1212.7|1218.9|1218.3|1219|1218.4|1212.2|1211.6|1533
1587137700000|2020-04-17 15:35:00|1219.1|1218.5|1220.6|1220|1221.9|1221.3|1218.8|1218.2|1743
1587138000000|2020-04-17 15:40:00|1220.7|1220.1|1220.4|1219.8|1223.1|1222.5|1220|1219.4|1143
1587138300000|2020-04-17 15:45:00|1220.6|1220|1220.7|1220.1|1222.1|1221.5|1218.7|1218.1|983
1587138600000|2020-04-17 15:50:00|1220.2|1219.6|1220.1|1219.5|1220.9|1220.3|1217.3|1216.7|1153
1587138900000|2020-04-17 15:55:00|1220.3|1219.7|1219.7|1219.1|1220.7|1220.1|1217.5|1216.9|1661
1587139200000|2020-04-17 16:00:00|1219.6|1219|1219.7|1219.1|1220.5|1219.9|1217.6|1217|1077
1587139500000|2020-04-17 16:05:00|1219.8|1219.2|1218.9|1218.3|1221.2|1220.6|1217.8|1217.2|1386
1587139800000|2020-04-17 16:10:00|1218.8|1218.2|1220.4|1219.8|1221.8|1221.2|1217.8|1217.2|924
1587140100000|2020-04-17 16:15:00|1220.2|1219.6|1223.4|1222.8|1223.6|1223|1218.6|1218|1750
1587140400000|2020-04-17 16:20:00|1223.5|1222.9|1219.6|1219|1223.5|1222.9|1219.5|1218.9|1258
1587140700000|2020-04-17 16:25:00|1219.8|1219.2|1218.2|1217.6|1220.3|1219.7|1217.7|1217.1|1182
1587141000000|2020-04-17 16:30:00|1218.3|1217.7|1219.6|1219|1219.9|1219.3|1217.5|1216.9|796
1587141300000|2020-04-17 16:35:00|1219.5|1218.9|1222.4|1221.8|1222.9|1222.3|1219.3|1218.7|1172
1587141600000|2020-04-17 16:40:00|1222.5|1221.9|1223.5|1222.9|1224.5|1223.9|1222.3|1221.7|1597
1587141900000|2020-04-17 16:45:00|1223.6|1223|1225.8|1225.2|1226|1225.4|1223.2|1222.6|2258
1587142200000|2020-04-17 16:50:00|1226|1225.4|1227.2|1226.6|1227.7|1227.1|1225.2|1224.6|720
1587142500000|2020-04-17 16:55:00|1227.1|1226.5|1225.2|1224.6|1227.1|1226.5|1224.8|1224.2|581
1587142800000|2020-04-17 17:00:00|1224.9|1224.3|1225.1|1224.5|1227.2|1226.6|1223.8|1223.2|754
1587143100000|2020-04-17 17:05:00|1225.5|1224.9|1226.1|1225.5|1226.5|1225.9|1224.6|1224|928
1587143400000|2020-04-17 17:10:00|1226.2|1225.6|1224.2|1223.6|1226.2|1225.6|1223.5|1222.9|726
1587143700000|2020-04-17 17:15:00|1224.4|1223.8|1225.9|1225.3|1226.5|1225.9|1224.2|1223.6|737
1587144000000|2020-04-17 17:20:00|1225.8|1225.2|1222|1221.4|1225.8|1225.2|1221|1220.4|1127
1587144300000|2020-04-17 17:25:00|1221.9|1221.3|1220.3|1219.7|1223|1222.4|1220.1|1219.5|550
1587144600000|2020-04-17 17:30:00|1220.5|1219.9|1220.9|1220.3|1222.3|1221.7|1220.3|1219.7|728
1587144900000|2020-04-17 17:35:00|1221|1220.4|1223|1222.4|1223.3|1222.7|1220.7|1220.1|746
1587145200000|2020-04-17 17:40:00|1222.8|1222.2|1221.9|1221.3|1223.7|1223.1|1221.8|1221.2|1640
1587145500000|2020-04-17 17:45:00|1222|1221.4|1219|1218.4|1222|1221.4|1218.9|1218.3|779
1587145800000|2020-04-17 17:50:00|1219.1|1218.5|1218.9|1218.3|1219.9|1219.3|1217.9|1217.3|833
1587146100000|2020-04-17 17:55:00|1218.8|1218.2|1220.3|1219.7|1220.7|1220.1|1218.7|1218.1|604
1587146400000|2020-04-17 18:00:00|1220.2|1219.6|1218.1|1217.5|1220.2|1219.6|1217.8|1217.2|671
1587146700000|2020-04-17 18:05:00|1218.3|1217.7|1218.9|1218.3|1219.5|1218.9|1217.8|1217.2|590
1587147000000|2020-04-17 18:10:00|1219|1218.4|1217.8|1217.2|1219.6|1219|1217.1|1216.5|539
1587147300000|2020-04-17 18:15:00|1218|1217.4|1218.2|1217.6|1218.8|1218.2|1217.3|1216.7|522
1587147600000|2020-04-17 18:20:00|1218.1|1217.5|1219|1218.4|1220.3|1219.7|1218.1|1217.5|799
1587147900000|2020-04-17 18:25:00|1218.9|1218.3|1218.4|1217.8|1221.1|1220.5|1218.3|1217.7|625
1587148200000|2020-04-17 18:30:00|1218.3|1217.7|1218|1217.4|1218.4|1217.8|1216.3|1215.7|657
1587148500000|2020-04-17 18:35:00|1217.9|1217.3|1217.6|1217|1217.9|1217.3|1215.8|1215.2|841
1587148800000|2020-04-17 18:40:00|1217.5|1216.9|1217.7|1217.1|1218.2|1217.6|1215.8|1215.2|889
1587149100000|2020-04-17 18:45:00|1217.8|1217.2|1219.9|1219.3|1219.9|1219.3|1217.2|1216.6|926
1587149400000|2020-04-17 18:50:00|1220|1219.4|1218.2|1217.6|1220.2|1219.6|1217.8|1217.2|1095
1587149700000|2020-04-17 18:55:00|1218.3|1217.7|1220.9|1220.3|1221|1220.4|1217.9|1217.3|645
1587150000000|2020-04-17 19:00:00|1220.8|1220.2|1220.6|1220|1221.7|1221.1|1219.4|1218.8|632
1587150300000|2020-04-17 19:05:00|1220.5|1219.9|1221.9|1221.3|1222.1|1221.5|1220.2|1219.6|789
1587150600000|2020-04-17 19:10:00|1222|1221.4|1222.9|1222.3|1223.2|1222.6|1221.1|1220.5|728
1587150900000|2020-04-17 19:15:00|1223.1|1222.5|1225.7|1225.1|1225.9|1225.3|1222.3|1221.7|904
1587151200000|2020-04-17 19:20:00|1225.6|1225|1223|1222.4|1225.6|1225|1222.8|1222.2|1168
1587151500000|2020-04-17 19:25:00|1223.5|1222.9|1225.8|1225.2|1226|1225.4|1223.4|1222.8|2816
1587151800000|2020-04-17 19:30:00|1225.7|1225.1|1227.1|1226.5|1228.6|1228|1225.7|1225.1|2163
1587152100000|2020-04-17 19:35:00|1227.3|1226.7|1229.3|1228.7|1229.5|1228.9|1226.9|1226.3|772
1587152400000|2020-04-17 19:40:00|1229.2|1228.6|1230.2|1229.6|1230.4|1229.8|1228.4|1227.8|1099
1587152700000|2020-04-17 19:45:00|1230.1|1229.5|1230.6|1230|1231.4|1230.8|1229.2|1228.6|1377
1587153000000|2020-04-17 19:50:00|1230.9|1230.3|1230.8|1230.2|1235.1|1234.5|1230.6|1230|3372
1587153300000|2020-04-17 19:55:00|1230.9|1230.3|1228.1|1227.5|1231.1|1230.5|1225.6|1225|9731
1587153600000|2020-04-17 20:00:00|1227.6|1227|1226.6|1226|1229.1|1228.5|1225.5|1224.9|4406
1587153900000|2020-04-17 20:05:00|1226.7|1226.1|1226.5|1225.9|1227.6|1227|1226.2|1225.6|1946
1587154200000|2020-04-17 20:10:00|1226.4|1225.8|1227.3|1226.2|1228.3|1227.7|1226|1225.4|1655
1587154500000|2020-04-17 20:15:00|1227.2|1226.1|1228.7|1227.6|1228.7|1227.6|1227.1|1226|0
1587154800000|2020-04-17 20:20:00|1228.6|1227.5|1228.5|1227.4|1228.7|1227.6|1228.4|1227.3|0
1587155100000|2020-04-17 20:25:00|1228.4|1227.3|1228|1226.9|1228.4|1227.3|1227.9|1226.8|0
1587155400000|2020-04-17 20:30:00|1227.4|1226.8|1225.5|1224.9|1228.1|1227.5|1225.4|1224.8|625
1587155700000|2020-04-17 20:35:00|1225.6|1225|1225.7|1225.1|1226.3|1225.7|1225.2|1224.6|358
1587156000000|2020-04-17 20:40:00|1225.6|1225|1226.6|1226|1226.8|1226.2|1225.6|1225|394
1587156300000|2020-04-17 20:45:00|1226.3|1225.7|1226.1|1225.5|1226.5|1225.9|1225.6|1225|331
1587156600000|2020-04-17 20:50:00|1226.4|1225.8|1226.4|1225.8|1226.8|1226.2|1226.2|1225.6|234
1587156900000|2020-04-17 20:55:00|1226.5|1225.9|1225|1223.9|1227|1226.4|1224.6|1223.8|787
1587333600000|2020-04-19 22:00:00|1225.2|1224.1|1216.5|1215.9|1225.2|1224.1|1216.5|1215.9|371
1587333900000|2020-04-19 22:05:00|1216.4|1215.8|1217.6|1217|1218.3|1217.7|1215.2|1214.6|354
1587334200000|2020-04-19 22:10:00|1217.4|1216.8|1215.2|1214.6|1217.8|1217.2|1214.6|1214|164
1587334500000|2020-04-19 22:15:00|1215|1214.4|1213.8|1213.2|1215.1|1214.5|1213.4|1212.8|119
1587334800000|2020-04-19 22:20:00|1213.6|1213|1210.7|1210.1|1214.1|1213.5|1210|1209.4|187
1587335100000|2020-04-19 22:25:00|1210.5|1209.9|1213.9|1213.3|1214.1|1213.5|1210.5|1209.9|194
1587335400000|2020-04-19 22:30:00|1213.8|1213.2|1213.9|1213.3|1215.8|1215.2|1212.7|1212.1|115
1587335700000|2020-04-19 22:35:00|1214.3|1213.7|1211.5|1210.9|1215.2|1214.6|1211.5|1210.9|264
1587336000000|2020-04-19 22:40:00|1211.4|1210.8|1211.6|1211|1212.5|1211.9|1210.2|1209.6|208
1587336300000|2020-04-19 22:45:00|1211.8|1211.2|1213.5|1212.9|1213.9|1213.3|1211.8|1211.2|80
1587336600000|2020-04-19 22:50:00|1213.6|1213|1215.1|1214.5|1215.1|1214.5|1213.6|1213|136
1587336900000|2020-04-19 22:55:00|1214.7|1214.1|1215.7|1215.1|1215.7|1215.1|1214.1|1213.5|67
1587337200000|2020-04-19 23:00:00|1215.5|1214.9|1213.1|1212.5|1216.3|1215.7|1213.1|1212.5|185
1587337500000|2020-04-19 23:05:00|1212.6|1212|1215|1214.4|1215|1214.4|1212.5|1211.9|144
1587337800000|2020-04-19 23:10:00|1215.2|1214.6|1216.2|1215.6|1216.5|1215.9|1214.9|1214.3|93
1587338100000|2020-04-19 23:15:00|1216.1|1215.5|1216.3|1215.7|1216.6|1216|1215.6|1215|161
1587338400000|2020-04-19 23:20:00|1216.1|1215.5|1216.3|1215.7|1216.6|1216|1215.8|1215.2|47
1587338700000|2020-04-19 23:25:00|1216.6|1216|1215.5|1214.9|1216.7|1216.1|1215.2|1214.6|181
1587339000000|2020-04-19 23:30:00|1215.6|1215|1216.2|1215.6|1216.7|1216.1|1215.6|1215|186
1587339300000|2020-04-19 23:35:00|1216|1215.4|1214.9|1214.3|1216|1215.4|1214|1213.4|154
1587339600000|2020-04-19 23:40:00|1215.1|1214.5|1214.3|1213.7|1215.1|1214.5|1213.5|1212.9|63
1587339900000|2020-04-19 23:45:00|1214.7|1214.1|1216.1|1215.5|1216.2|1215.6|1214.7|1214.1|104
1587340200000|2020-04-19 23:50:00|1215.8|1215.2|1213.8|1213.2|1216.1|1215.5|1213.2|1212.6|81
1587340500000|2020-04-19 23:55:00|1213.6|1213|1214.5|1213.9|1214.6|1214|1213.4|1212.8|46
1587340800000|2020-04-20 00:00:00|1215.4|1214.8|1215.5|1214.9|1216.8|1216.2|1214.5|1213.9|124
1587341100000|2020-04-20 00:05:00|1215.4|1214.8|1216.2|1215.6|1216.2|1215.6|1214.5|1213.9|81
1587341400000|2020-04-20 00:10:00|1216.4|1215.8|1217.6|1217|1217.6|1217|1215.8|1215.2|87
1587341700000|2020-04-20 00:15:00|1217.3|1216.7|1219.2|1218.6|1220.5|1219.9|1217.2|1216.6|224
1587342000000|2020-04-20 00:20:00|1219.6|1219|1219.1|1218.5|1219.9|1219.3|1218.3|1217.7|67
1587342300000|2020-04-20 00:25:00|1219|1218.4|1220|1219.4|1220|1219.4|1218.7|1218.1|21
1587342600000|2020-04-20 00:30:00|1220.2|1219.6|1223.6|1223|1223.9|1223.3|1220.2|1219.6|209
1587342900000|2020-04-20 00:35:00|1224.1|1223.5|1225.6|1225|1225.9|1225.3|1223.9|1223.3|135
1587343200000|2020-04-20 00:40:00|1225.3|1224.7|1224.9|1224.3|1225.9|1225.3|1224.1|1223.5|219
1587343500000|2020-04-20 00:45:00|1224.8|1224.2|1228.4|1227.8|1229.2|1228.6|1223.9|1223.3|336
1587343800000|2020-04-20 00:50:00|1227.9|1227.3|1227.2|1226.6|1228.1|1227.5|1226.4|1225.8|86
1587344100000|2020-04-20 00:55:00|1226.9|1226.3|1227|1226.4|1227.8|1227.2|1226.4|1225.8|47
1587344400000|2020-04-20 01:00:00|1226.7|1226.1|1224.8|1224.2|1226.7|1226.1|1224.5|1223.9|195
1587344700000|2020-04-20 01:05:00|1224.7|1224.1|1222.4|1221.8|1224.8|1224.2|1221.6|1221|207
1587345000000|2020-04-20 01:10:00|1222.3|1221.7|1222.3|1221.7|1222.6|1222|1220.7|1220.1|119
1587345300000|2020-04-20 01:15:00|1222|1221.4|1221.8|1221.2|1222.3|1221.7|1220.3|1219.7|119
1587345600000|2020-04-20 01:20:00|1221.9|1221.3|1220.2|1219.6|1222.1|1221.5|1219.9|1219.3|91
1587345900000|2020-04-20 01:25:00|1220.1|1219.5|1219.5|1218.9|1220.8|1220.2|1219.5|1218.9|80
1587346200000|2020-04-20 01:30:00|1219.8|1219.2|1218|1217.4|1220.2|1219.6|1217.6|1217|170
1587346500000|2020-04-20 01:35:00|1218.1|1217.5|1217.6|1217|1218.1|1217.5|1216.1|1215.5|108
1587346800000|2020-04-20 01:40:00|1217.5|1216.9|1216.9|1216.3|1217.5|1216.9|1215.4|1214.8|103
1587347100000|2020-04-20 01:45:00|1216.6|1216|1219.9|1219.3|1220.1|1219.5|1216.6|1216|88
1587347400000|2020-04-20 01:50:00|1219.8|1219.2|1220.7|1220.1|1220.7|1220.1|1219.3|1218.7|51
1587347700000|2020-04-20 01:55:00|1220.6|1220|1221.5|1220.9|1221.5|1220.9|1220.5|1219.9|44
1587348000000|2020-04-20 02:00:00|1221.4|1220.8|1222.1|1221.5|1222.8|1222.2|1221.4|1220.8|62
1587348300000|2020-04-20 02:05:00|1222.5|1221.9|1221.6|1221|1222.5|1221.9|1221.2|1220.6|39
1587348600000|2020-04-20 02:10:00|1221.5|1220.9|1221.4|1220.8|1221.8|1221.2|1220.4|1219.8|51
1587348900000|2020-04-20 02:15:00|1221.5|1220.9|1223|1222.4|1223|1222.4|1221|1220.4|33
1587349200000|2020-04-20 02:20:00|1222.9|1222.3|1223.3|1222.7|1223.6|1223|1222.5|1221.9|26
1587349500000|2020-04-20 02:25:00|1223.6|1223|1224.6|1224|1225.1|1224.5|1223.6|1223|119
1587349800000|2020-04-20 02:30:00|1224.1|1223.5|1223.9|1223.3|1224.6|1224|1223.5|1222.9|32
1587350100000|2020-04-20 02:35:00|1223.6|1223|1222.3|1221.7|1223.6|1223|1222|1221.4|31
1587350400000|2020-04-20 02:40:00|1221.8|1221.2|1223.8|1223.2|1224.4|1223.8|1221.3|1220.7|93
1587350700000|2020-04-20 02:45:00|1224.1|1223.5|1219.8|1219.2|1224.1|1223.5|1219.4|1218.8|100
1587351000000|2020-04-20 02:50:00|1219.7|1219.1|1222.6|1222|1223.2|1222.6|1219.6|1219|78
1587351300000|2020-04-20 02:55:00|1222.5|1221.9|1224|1223.4|1224.3|1223.7|1222.3|1221.7|40
1587351600000|2020-04-20 03:00:00|1223.2|1222.6|1224.6|1224|1225.4|1224.8|1223.2|1222.6|66
1587351900000|2020-04-20 03:05:00|1224.4|1223.8|1224.6|1224|1224.6|1224|1223.4|1222.8|15
1587352200000|2020-04-20 03:10:00|1224.9|1224.3|1225.1|1224.5|1225.4|1224.8|1224.3|1223.7|31
1587352500000|2020-04-20 03:15:00|1225.5|1224.9|1226.9|1226.3|1226.9|1226.3|1225.5|1224.9|70
1587352800000|2020-04-20 03:20:00|1226.8|1226.2|1226.8|1226.2|1227.4|1226.8|1226|1225.4|30
1587353100000|2020-04-20 03:25:00|1226.6|1226|1225.4|1224.8|1227.3|1226.7|1225.4|1224.8|28
1587353400000|2020-04-20 03:30:00|1226.4|1225.8|1226.5|1225.9|1229.4|1228.8|1226.4|1225.8|69
1587353700000|2020-04-20 03:35:00|1226.6|1226|1226.4|1225.8|1226.6|1226|1226.3|1225.7|6
1587354000000|2020-04-20 03:40:00|1226|1225.4|1226.6|1226|1226.6|1226|1225.7|1225.1|10
1587354300000|2020-04-20 03:45:00|1225.9|1225.3|1224.7|1224.1|1225.9|1225.3|1224.7|1224.1|13
1587354600000|2020-04-20 03:50:00|1225.1|1224.5|1226.5|1225.9|1226.5|1225.9|1225.1|1224.5|5
1587354900000|2020-04-20 03:55:00|1226.8|1226.2|1227.8|1227.2|1228|1227.4|1226.8|1226.2|23
1587355200000|2020-04-20 04:00:00|1228.4|1227.8|1228.1|1227.5|1228.5|1227.9|1227.9|1227.3|6
1587355500000|2020-04-20 04:05:00|1228.2|1227.6|1229.4|1228.8|1229.8|1229.2|1228.2|1227.6|21
1587355800000|2020-04-20 04:10:00|1229.3|1228.7|1228.7|1228.1|1229.7|1229.1|1228.5|1227.9|20
1587356100000|2020-04-20 04:15:00|1229.5|1228.9|1227.6|1227|1229.6|1229|1227.6|1227|12
1587356400000|2020-04-20 04:20:00|1227.2|1226.6|1228.3|1227.7|1228.3|1227.7|1226.9|1226.3|40
1587356700000|2020-04-20 04:25:00|1227|1226.4|1227.1|1226.5|1227.2|1226.6|1226.7|1226.1|6
1587357000000|2020-04-20 04:30:00|1227.4|1226.8|1228.5|1227.9|1228.5|1227.9|1227.2|1226.6|24
1587357300000|2020-04-20 04:35:00|1229.1|1228.5|1227.8|1227.2|1229.1|1228.5|1227.8|1227.2|2
1587357600000|2020-04-20 04:40:00|1227.7|1227.1|1226|1225.4|1227.8|1227.2|1226|1225.4|22
1587357900000|2020-04-20 04:45:00|1226.6|1226|1226.2|1225.6|1226.6|1226|1225.4|1224.8|26
1587358200000|2020-04-20 04:50:00|1226.8|1226.2|1225.6|1225|1226.8|1226.2|1225.6|1225|11
1587358500000|2020-04-20 04:55:00|1226.5|1225.9|1225.9|1225.3|1226.5|1225.9|1225.9|1225.3|3
1587358800000|2020-04-20 05:00:00|1226.2|1225.6|1225.8|1225.2|1226.6|1226|1225.8|1225.2|11
1587359100000|2020-04-20 05:05:00|1225.4|1224.8|1224.5|1223.9|1225.8|1225.2|1224.5|1223.9|32
1587359400000|2020-04-20 05:10:00|1224.2|1223.6|1223.1|1222.5|1224.8|1224.2|1222.7|1222.1|25
1587359700000|2020-04-20 05:15:00|1223|1222.4|1223.7|1223.1|1224|1223.4|1222.5|1221.9|29
1587360000000|2020-04-20 05:20:00|1224.2|1223.6|1224.2|1223.6|1224.8|1224.2|1223.7|1223.1|37
1587360300000|2020-04-20 05:25:00|1224.1|1223.5|1224.1|1223.5|1224.1|1223.5|1223.6|1223|8
1587360600000|2020-04-20 05:30:00|1224.8|1224.2|1223.8|1223.2|1224.8|1224.2|1223.8|1223.2|7
1587360900000|2020-04-20 05:35:00|1224.5|1223.9|1221.2|1220.6|1224.6|1224|1221|1220.4|99
1587361200000|2020-04-20 05:40:00|1222.2|1221.6|1222.2|1221.6|1222.9|1222.3|1221.5|1220.9|42
1587361500000|2020-04-20 05:45:00|1222.1|1221.5|1222|1221.4|1222.1|1221.5|1220.9|1220.3|15
1587361800000|2020-04-20 05:50:00|1222.2|1221.6|1220.4|1219.8|1222.3|1221.7|1219.4|1218.8|43
1587362100000|2020-04-20 05:55:00|1220.2|1219.6|1220.1|1219.5|1222|1221.4|1220.1|1219.5|30
1587362400000|2020-04-20 06:00:00|1220.2|1219.6|1218|1217.4|1221.8|1221.2|1218|1217.4|59
1587362700000|2020-04-20 06:05:00|1217.9|1217.3|1218.9|1218.3|1218.9|1218.3|1216.8|1216.2|62
1587363000000|2020-04-20 06:10:00|1219.4|1218.8|1219.2|1218.6|1220.4|1219.8|1218.9|1218.3|19
1587363300000|2020-04-20 06:15:00|1219.1|1218.5|1220.9|1220.3|1220.9|1220.3|1219.1|1218.5|8
1587363600000|2020-04-20 06:20:00|1220.7|1220.1|1221.3|1220.7|1221.3|1220.7|1220.3|1219.7|10
1587363900000|2020-04-20 06:25:00|1221.2|1220.6|1221.5|1220.9|1221.5|1220.9|1220.1|1219.5|27
1587364200000|2020-04-20 06:30:00|1221.8|1221.2|1219.8|1219.2|1222|1221.4|1219.2|1218.6|84
1587364500000|2020-04-20 06:35:00|1219.4|1218.8|1220.3|1219.7|1220.7|1220.1|1219.4|1218.8|17
1587364800000|2020-04-20 06:40:00|1221.1|1220.5|1220.7|1220.1|1221.1|1220.5|1219.9|1219.3|15
1587365100000|2020-04-20 06:45:00|1220.5|1219.9|1221.4|1220.8|1221.4|1220.8|1220.3|1219.7|17
1587365400000|2020-04-20 06:50:00|1221.5|1220.9|1220.7|1220.1|1221.6|1221|1220.3|1219.7|28
1587365700000|2020-04-20 06:55:00|1221.5|1220.9|1222.6|1222|1222.6|1222|1221.3|1220.7|21
1587366000000|2020-04-20 07:00:00|1222.5|1221.9|1218.2|1217.6|1222.9|1222.3|1217.7|1217.1|316
1587366300000|2020-04-20 07:05:00|1218.1|1217.5|1218.8|1218.2|1219.8|1219.2|1217.3|1216.7|158
1587366600000|2020-04-20 07:10:00|1218.5|1217.9|1217.6|1217|1219.9|1219.3|1216.5|1215.9|212
1587366900000|2020-04-20 07:15:00|1217.5|1216.9|1215.5|1214.9|1217.6|1217|1215.5|1214.9|205
1587367200000|2020-04-20 07:20:00|1215.2|1214.6|1216.9|1216.3|1217.3|1216.7|1214.5|1213.9|151
1587367500000|2020-04-20 07:25:00|1217|1216.4|1217.5|1216.9|1218.2|1217.6|1217|1216.4|72
1587367800000|2020-04-20 07:30:00|1218|1217.4|1219.4|1218.8|1219.9|1219.3|1218|1217.4|42
1587368100000|2020-04-20 07:35:00|1219.2|1218.6|1218.1|1217.5|1219.4|1218.8|1218.1|1217.5|41
1587368400000|2020-04-20 07:40:00|1218.8|1218.2|1218.6|1218|1219.5|1218.9|1218.1|1217.5|27
1587368700000|2020-04-20 07:45:00|1218.3|1217.7|1217.9|1217.3|1219|1218.4|1217.8|1217.2|113
1587369000000|2020-04-20 07:50:00|1218.1|1217.5|1220.7|1220.1|1220.9|1220.3|1218|1217.4|101
1587369300000|2020-04-20 07:55:00|1220.8|1220.2|1221|1220.4|1221|1220.4|1219.6|1219|64
1587369600000|2020-04-20 08:00:00|1220.9|1220.3|1220.5|1219.9|1220.9|1220.3|1219.8|1219.2|77
1587369900000|2020-04-20 08:05:00|1220.3|1219.7|1220.4|1219.8|1221.3|1220.7|1219.6|1219|96
1587370200000|2020-04-20 08:10:00|1220.2|1219.6|1220|1219.4|1220.5|1219.9|1219.3|1218.7|73
1587370500000|2020-04-20 08:15:00|1219.8|1219.2|1219.7|1219.1|1220.4|1219.8|1218.8|1218.2|81
1587370800000|2020-04-20 08:20:00|1220.1|1219.5|1217.5|1216.9|1220.4|1219.8|1217.4|1216.8|92
1587371100000|2020-04-20 08:25:00|1217.4|1216.8|1216.6|1216|1218.3|1217.7|1216.3|1215.7|116
1587371400000|2020-04-20 08:30:00|1216.7|1216.1|1216.3|1215.7|1217.2|1216.6|1215.9|1215.3|52
1587371700000|2020-04-20 08:35:00|1216.7|1216.1|1217.1|1216.5|1217.5|1216.9|1216.7|1216.1|27
1587372000000|2020-04-20 08:40:00|1218.1|1217.5|1217.8|1217.2|1218.1|1217.5|1217.3|1216.7|36
1587372300000|2020-04-20 08:45:00|1217.6|1217|1218.1|1217.5|1219.1|1218.5|1217.6|1217|52
1587372600000|2020-04-20 08:50:00|1217.9|1217.3|1217.9|1217.3|1219.1|1218.5|1217.8|1217.2|30
1587372900000|2020-04-20 08:55:00|1218.2|1217.6|1218.6|1218|1219.1|1218.5|1218|1217.4|38
1587373200000|2020-04-20 09:00:00|1218.8|1218.2|1220.2|1219.6|1220.6|1220|1218.6|1218|77
1587373500000|2020-04-20 09:05:00|1220|1219.4|1220.1|1219.5|1220.3|1219.7|1219.1|1218.5|62
1587373800000|2020-04-20 09:10:00|1220.6|1220|1220.6|1220|1221|1220.4|1220.1|1219.5|53
1587374100000|2020-04-20 09:15:00|1221|1220.4|1219.4|1218.8|1221|1220.4|1219.2|1218.6|63
1587374400000|2020-04-20 09:20:00|1219.3|1218.7|1219.6|1219|1220.2|1219.6|1218.8|1218.2|37
1587374700000|2020-04-20 09:25:00|1219.2|1218.6|1219.4|1218.8|1220.1|1219.5|1219|1218.4|54
1587375000000|2020-04-20 09:30:00|1220|1219.4|1218.8|1218.2|1220.4|1219.8|1218.8|1218.2|41
1587375300000|2020-04-20 09:35:00|1218.7|1218.1|1217.5|1216.9|1219.5|1218.9|1217.5|1216.9|92
1587375600000|2020-04-20 09:40:00|1217.9|1217.3|1220|1219.4|1220|1219.4|1217.5|1216.9|50
1587375900000|2020-04-20 09:45:00|1220.1|1219.5|1218.5|1217.9|1220.2|1219.6|1218|1217.4|59
1587376200000|2020-04-20 09:50:00|1218.2|1217.6|1216.4|1215.8|1218.9|1218.3|1216.2|1215.6|151
1587376500000|2020-04-20 09:55:00|1216.6|1216|1213.8|1213.2|1216.6|1216|1213.5|1212.9|234
1587376800000|2020-04-20 10:00:00|1214.1|1213.5|1211|1210.4|1214.5|1213.9|1211|1210.4|241
1587377100000|2020-04-20 10:05:00|1211.1|1210.5|1208.8|1208.2|1211.6|1211|1207.8|1207.2|433
1587377400000|2020-04-20 10:10:00|1208.9|1208.3|1209.1|1208.5|1210.2|1209.6|1208.9|1208.3|33
1587377700000|2020-04-20 10:15:00|1208.9|1208.3|1209|1208.4|1210.7|1210.1|1208.8|1208.2|85
1587378000000|2020-04-20 10:20:00|1208.9|1208.3|1204.6|1204|1210.3|1209.7|1204.2|1203.6|432
1587378300000|2020-04-20 10:25:00|1204.4|1203.8|1205|1204.4|1205.4|1204.8|1203.4|1202.8|157
1587378600000|2020-04-20 10:30:00|1205.3|1204.7|1206.1|1205.5|1207.1|1206.5|1205|1204.4|84
1587378900000|2020-04-20 10:35:00|1206|1205.4|1205.7|1205.1|1206.7|1206.1|1204.8|1204.2|142
1587379200000|2020-04-20 10:40:00|1206.1|1205.5|1204.8|1204.2|1206.9|1206.3|1204.1|1203.5|67
1587379500000|2020-04-20 10:45:00|1205.6|1205|1204|1203.4|1206|1205.4|1203.9|1203.3|165
1587379800000|2020-04-20 10:50:00|1203.7|1203.1|1203.3|1202.7|1204.2|1203.6|1202.2|1201.6|267
1587380100000|2020-04-20 10:55:00|1203.5|1202.9|1202.5|1201.9|1203.6|1203|1202.2|1201.6|347
1587380400000|2020-04-20 11:00:00|1202.9|1202.3|1205.1|1204.5|1205.5|1204.9|1202.3|1201.7|284
1587380700000|2020-04-20 11:05:00|1205|1204.4|1204.6|1204|1206|1205.4|1204|1203.4|193
1587381000000|2020-04-20 11:10:00|1204.5|1203.9|1204.3|1203.7|1205.7|1205.1|1203.7|1203.1|302
1587381300000|2020-04-20 11:15:00|1204|1203.4|1200.4|1199.8|1204.2|1203.6|1200.2|1199.6|518
1587381600000|2020-04-20 11:20:00|1200.6|1200|1199.1|1198.5|1200.7|1200.1|1197.6|1197|245
1587381900000|2020-04-20 11:25:00|1199.3|1198.7|1198.9|1198.3|1199.9|1199.3|1198.4|1197.8|247
1587382200000|2020-04-20 11:30:00|1198.7|1198.1|1201.9|1201.3|1202.2|1201.6|1198.3|1197.7|450
1587382500000|2020-04-20 11:35:00|1202|1201.4|1201.1|1200.5|1202|1201.4|1200.5|1199.9|201
1587382800000|2020-04-20 11:40:00|1201|1200.4|1200.8|1200.2|1201.5|1200.9|1199.4|1198.8|189
1587383100000|2020-04-20 11:45:00|1200.9|1200.3|1197.5|1196.9|1201.3|1200.7|1196.9|1196.3|351
1587383400000|2020-04-20 11:50:00|1197.4|1196.8|1195.6|1195|1197.7|1197.1|1194.7|1194.1|585
1587383700000|2020-04-20 11:55:00|1195.5|1194.9|1194.3|1193.7|1196.7|1196.1|1193.6|1193|381
1587384000000|2020-04-20 12:00:00|1194.5|1193.9|1195.3|1194.7|1196.7|1196.1|1193.6|1193|374
1587384300000|2020-04-20 12:05:00|1195.1|1194.5|1197.3|1196.7|1197.7|1197.1|1193.7|1193.1|307
1587384600000|2020-04-20 12:10:00|1197.4|1196.8|1197.2|1196.6|1198.2|1197.6|1196.3|1195.7|262
1587384900000|2020-04-20 12:15:00|1197.4|1196.8|1197.8|1197.2|1198.2|1197.6|1196.4|1195.8|325
1587385200000|2020-04-20 12:20:00|1197.9|1197.3|1197.5|1196.9|1198.7|1198.1|1195.9|1195.3|273
1587385500000|2020-04-20 12:25:00|1197.4|1196.8|1198.4|1197.8|1199.2|1198.6|1197.4|1196.8|303
1587385800000|2020-04-20 12:30:00|1198.3|1197.7|1196.2|1195.6|1198.8|1198.2|1195.7|1195.1|252
1587386100000|2020-04-20 12:35:00|1196.1|1195.5|1197.6|1197|1198.1|1197.5|1196.1|1195.5|239
1587386400000|2020-04-20 12:40:00|1197.7|1197.1|1200.2|1199.6|1200.5|1199.9|1197.3|1196.7|319
1587386700000|2020-04-20 12:45:00|1200.1|1199.5|1200|1199.4|1200.5|1199.9|1198.9|1198.3|251
1587387000000|2020-04-20 12:50:00|1199.8|1199.2|1198|1197.4|1199.9|1199.3|1197.7|1197.1|163
1587387300000|2020-04-20 12:55:00|1198.2|1197.6|1196.6|1196|1198.9|1198.3|1196.6|1196|312
1587387600000|2020-04-20 13:00:00|1196.7|1196.1|1198.3|1197.7|1198.4|1197.8|1195.7|1195.1|328
1587387900000|2020-04-20 13:05:00|1198.4|1197.8|1197.9|1197.3|1198.6|1198|1196.4|1195.8|446
1587388200000|2020-04-20 13:10:00|1197.8|1197.2|1196.1|1195.5|1198.9|1198.3|1196.1|1195.5|402
1587388500000|2020-04-20 13:15:00|1196.3|1195.7|1197.1|1196.5|1197.6|1197|1196.1|1195.5|345
1587388800000|2020-04-20 13:20:00|1197.2|1196.6|1199|1198.4|1199.2|1198.6|1196.8|1196.2|423
1587389100000|2020-04-20 13:25:00|1198.9|1198.3|1202.6|1202|1203.3|1202.7|1198.9|1198.3|1019
1587389400000|2020-04-20 13:30:00|1203.1|1202.5|1199.7|1199.1|1203.1|1202.5|1197|1196.4|5256
1587389700000|2020-04-20 13:35:00|1199.8|1199.2|1207.4|1206.8|1209|1208.4|1198.5|1197.9|2782
1587390000000|2020-04-20 13:40:00|1207.3|1206.7|1207.9|1207.3|1210.8|1210.2|1205.3|1204.7|3284
1587390300000|2020-04-20 13:45:00|1207.8|1207.2|1216.2|1215.6|1219.8|1219.2|1207.6|1207|4172
1587390600000|2020-04-20 13:50:00|1216.5|1215.9|1213.2|1212.6|1218|1217.4|1212.3|1211.7|3037
1587390900000|2020-04-20 13:55:00|1213.5|1212.9|1214.9|1214.3|1217.4|1216.8|1211.9|1211.3|1722
1587391200000|2020-04-20 14:00:00|1215.2|1214.6|1214.5|1213.9|1215.4|1214.8|1211.7|1211.1|1629
1587391500000|2020-04-20 14:05:00|1214.4|1213.8|1216.2|1215.6|1217.1|1216.5|1212.9|1212.3|1289
1587391800000|2020-04-20 14:10:00|1216|1215.4|1217|1216.4|1219.2|1218.6|1215.5|1214.9|1502
1587392100000|2020-04-20 14:15:00|1216.9|1216.3|1216.1|1215.5|1217.4|1216.8|1213.5|1212.9|1305
1587392400000|2020-04-20 14:20:00|1215.8|1215.2|1214.3|1213.7|1216.7|1216.1|1211.9|1211.3|1059
1587392700000|2020-04-20 14:25:00|1214.4|1213.8|1213.6|1213|1216.1|1215.5|1213|1212.4|1242
1587393000000|2020-04-20 14:30:00|1213.3|1212.7|1214.1|1213.5|1217|1216.4|1213|1212.4|948
1587393300000|2020-04-20 14:35:00|1214|1213.4|1214.9|1214.3|1215.8|1215.2|1213.9|1213.3|2062
1587393600000|2020-04-20 14:40:00|1215|1214.4|1221.3|1221|1221.3|1221|1214.8|1214.2|1577
1587393900000|2020-04-20 14:45:00|1221.4|1221.1|1225.4|1225.1|1227.4|1227.1|1221|1220.7|1858
1587394200000|2020-04-20 14:50:00|1225.3|1225|1227.8|1227.5|1228.6|1228.3|1225.1|1224.8|1624
1587394500000|2020-04-20 14:55:00|1227.6|1227.3|1228|1227.7|1231.4|1231.1|1227.6|1227.3|2032
1587394800000|2020-04-20 15:00:00|1227.8|1227.5|1229.1|1228.8|1230.4|1230.1|1227.6|1227.3|1004
1587395100000|2020-04-20 15:05:00|1229|1228.7|1228.9|1228.6|1231.1|1230.8|1228.3|1228|1557
1587395400000|2020-04-20 15:10:00|1228.8|1228.5|1223.8|1223.5|1229.8|1229.5|1223.5|1223.2|1121
1587395700000|2020-04-20 15:15:00|1224|1223.7|1225|1224.7|1227.3|1227|1223.2|1222.9|1004
1587396000000|2020-04-20 15:20:00|1225.2|1224.9|1227.7|1227.4|1228.2|1227.9|1224.7|1224.4|1552
1587396300000|2020-04-20 15:25:00|1227.6|1227.3|1228.6|1228.3|1229.2|1228.9|1227|1226.7|1355
1587396600000|2020-04-20 15:30:00|1228.5|1228.2|1227.7|1227.4|1228.5|1228.2|1225.6|1225.3|956
1587396900000|2020-04-20 15:35:00|1227.8|1227.5|1233.9|1233.6|1234.2|1233.9|1227.7|1227.4|2205
1587397200000|2020-04-20 15:40:00|1233.8|1233.5|1232.5|1232.2|1234.6|1234.3|1232.2|1231.9|1030
1587397500000|2020-04-20 15:45:00|1232.3|1232|1233.5|1233.2|1233.8|1233.5|1231.2|1230.9|801
1587397800000|2020-04-20 15:50:00|1233.3|1233|1231.9|1231.6|1233.8|1233.5|1231.1|1230.8|554
1587398100000|2020-04-20 15:55:00|1232.2|1231.9|1231|1230.7|1232.8|1232.5|1230.4|1230.1|509
1587398400000|2020-04-20 16:00:00|1231.1|1230.8|1229.3|1229|1231.5|1231.2|1228.7|1228.4|715
1587398700000|2020-04-20 16:05:00|1229.7|1229.4|1232|1231.7|1232|1231.7|1228.9|1228.6|530
1587399000000|2020-04-20 16:10:00|1232.1|1231.8|1228.2|1227.9|1232.4|1232.1|1227.4|1227.1|1211
1587399300000|2020-04-20 16:15:00|1228.3|1228|1230|1229.7|1230.8|1230.5|1227.8|1227.5|1515
1587399600000|2020-04-20 16:20:00|1230.1|1229.8|1231.4|1231.1|1232.3|1232|1229.7|1229.4|1691
1587399900000|2020-04-20 16:25:00|1231.5|1231.2|1230.1|1229.8|1232.9|1232.6|1229.9|1229.6|915
1587400200000|2020-04-20 16:30:00|1230.2|1229.9|1231.7|1231.4|1231.9|1231.6|1230|1229.7|862
1587400500000|2020-04-20 16:35:00|1231.8|1231.5|1233|1232.7|1233.6|1233.3|1231.1|1230.8|1471
1587400800000|2020-04-20 16:40:00|1232.9|1232.6|1232.3|1232|1233.7|1233.4|1231.6|1231.3|1091
1587401100000|2020-04-20 16:45:00|1232.4|1232.1|1233.3|1233|1233.3|1233|1231.9|1231.6|951
1587401400000|2020-04-20 16:50:00|1233.4|1233.1|1230.6|1230.3|1233.4|1233.1|1230.4|1230.1|625
1587401700000|2020-04-20 16:55:00|1230.5|1230.2|1228.8|1228.5|1231.5|1231.2|1228.8|1228.5|790
1587402000000|2020-04-20 17:00:00|1229|1228.7|1225.1|1224.8|1229.4|1229.1|1224.5|1224.2|815
1587402300000|2020-04-20 17:05:00|1225.2|1224.9|1225.9|1225.6|1227.2|1226.9|1225.2|1224.9|987
1587402600000|2020-04-20 17:10:00|1226.1|1225.8|1224.5|1224.2|1226.7|1226.4|1224.3|1224|340
1587402900000|2020-04-20 17:15:00|1224.4|1224.1|1224.3|1224|1225|1224.7|1223.3|1223|837
1587403200000|2020-04-20 17:20:00|1224|1223.7|1222.1|1221.8|1225.5|1225.2|1222|1221.7|519
1587403500000|2020-04-20 17:25:00|1222.2|1221.9|1224.4|1224.1|1224.8|1224.5|1221.9|1221.6|390
1587403800000|2020-04-20 17:30:00|1224.5|1224.2|1222.7|1222.4|1224.8|1224.5|1221.2|1220.9|530
1587404100000|2020-04-20 17:35:00|1222.8|1222.5|1223.5|1223.2|1223.7|1223.4|1220.5|1220.2|597
1587404400000|2020-04-20 17:40:00|1223.4|1223.1|1225.3|1225|1225.9|1225.6|1223.3|1223|561
1587404700000|2020-04-20 17:45:00|1225.1|1224.8|1224|1223.7|1225.3|1225|1223.2|1222.9|455
1587405000000|2020-04-20 17:50:00|1223.9|1223.6|1225.2|1224.9|1225.6|1225.3|1222.7|1222.4|476
1587405300000|2020-04-20 17:55:00|1225.4|1225.1|1224.4|1224.1|1225.8|1225.5|1223.9|1223.6|372
1587405600000|2020-04-20 18:00:00|1224.2|1223.9|1225.2|1224.9|1225.8|1225.5|1222.4|1222.1|528
1587405900000|2020-04-20 18:05:00|1225.3|1225|1224.9|1224.6|1226|1225.7|1224.1|1223.8|552
1587406200000|2020-04-20 18:10:00|1225.1|1224.8|1220.7|1220.4|1225.6|1225.3|1219.8|1219.5|857
1587406500000|2020-04-20 18:15:00|1220.9|1220.6|1217.2|1216.9|1220.9|1220.6|1216.5|1216.2|1162
1587406800000|2020-04-20 18:20:00|1217.4|1217.1|1213.1|1212.8|1217.6|1217.3|1212.8|1212.5|1405
1587407100000|2020-04-20 18:25:00|1213.2|1212.9|1207.4|1207.1|1213.7|1213.4|1207.2|1206.9|1417
1587407400000|2020-04-20 18:30:00|1207.3|1207|1210.5|1210.2|1213.6|1213.3|1207.3|1207|1178
1587407700000|2020-04-20 18:35:00|1210.3|1210|1211.5|1211.2|1213.1|1212.8|1209.7|1209.4|960
1587408000000|2020-04-20 18:40:00|1211.9|1211.6|1210.8|1210.5|1212.9|1212.6|1209.3|1209|950
1587408300000|2020-04-20 18:45:00|1210.9|1210.6|1213.4|1213.1|1213.7|1213.4|1207.9|1207.6|1227
1587408600000|2020-04-20 18:50:00|1213.2|1212.9|1206.3|1206|1213.3|1213|1205.9|1205.6|1396
1587408900000|2020-04-20 18:55:00|1206.4|1206.1|1201.2|1200.9|1207.1|1206.8|1200.8|1200.5|1654
1587409200000|2020-04-20 19:00:00|1201.4|1201.1|1205.7|1205.4|1208.3|1208|1201|1200.7|1866
1587409500000|2020-04-20 19:05:00|1205.8|1205.5|1206.5|1206.2|1208|1207.7|1202.8|1202.5|1683
1587409800000|2020-04-20 19:10:00|1206.6|1206.3|1208|1207.7|1209.1|1208.8|1205.2|1204.9|1382
1587410100000|2020-04-20 19:15:00|1207.8|1207.5|1207.5|1207.2|1210.3|1210|1206.1|1205.8|1618
1587410400000|2020-04-20 19:20:00|1207.6|1207.3|1210.3|1210|1210.5|1210.2|1207.5|1207.2|1099
1587410700000|2020-04-20 19:25:00|1210.1|1209.8|1211.8|1211.5|1212|1211.7|1207.8|1207.5|1588
1587411000000|2020-04-20 19:30:00|1211.9|1211.6|1213.5|1213.2|1214|1213.7|1209.7|1209.4|1377
1587411300000|2020-04-20 19:35:00|1213.4|1213.1|1210.3|1210|1213.4|1213.1|1210.1|1209.8|734
1587411600000|2020-04-20 19:40:00|1210.5|1210.2|1212.1|1211.8|1213|1212.7|1209.8|1209.5|905
1587411900000|2020-04-20 19:45:00|1212.3|1212|1212.8|1212.5|1213.2|1212.9|1210.2|1209.9|1146
1587412200000|2020-04-20 19:50:00|1213|1212.7|1212.9|1212.6|1214|1213.7|1208.5|1208.2|2948
1587412500000|2020-04-20 19:55:00|1213|1212.7|1211.2|1210.9|1216.2|1215.9|1211.2|1210.9|8897
1587412800000|2020-04-20 20:00:00|1211.1|1210.8|1212.3|1212|1213.3|1213|1211.1|1210.8|3397
1587413100000|2020-04-20 20:05:00|1212.2|1211.9|1208.5|1208.2|1212.2|1211.9|1208.2|1207.9|1809
1587413400000|2020-04-20 20:10:00|1208.4|1208.1|1208.5|1207.7|1212|1211.7|1207.7|1207.4|1705
1587413700000|2020-04-20 20:15:00|1208.4|1207.6|1208.5|1207.7|1208.7|1207.9|1208.3|1207.5|3
1587414000000|2020-04-20 20:20:00|1208.6|1207.8|1208.5|1207.7|1208.7|1207.9|1208.5|1207.7|0
1587414300000|2020-04-20 20:25:00|1208.6|1207.8|1208.7|1207.9|1208.7|1207.9|1208.6|1207.8|0
1587414600000|2020-04-20 20:30:00|1208.9|1208.1|1212.4|1212.1|1212.8|1212.5|1208.7|1208.1|478
1587414900000|2020-04-20 20:35:00|1212.5|1212.2|1211.8|1211.5|1213.4|1213.1|1211.8|1211.5|271
1587415200000|2020-04-20 20:40:00|1211.9|1211.6|1213.9|1213.6|1214.2|1213.9|1211.9|1211.6|183
1587415500000|2020-04-20 20:45:00|1213.8|1213.5|1213.2|1212.9|1214.7|1214.4|1212.8|1212.5|204
1587415800000|2020-04-20 20:50:00|1213.3|1213|1214|1213.7|1214|1213.7|1213|1212.7|288
1587416100000|2020-04-20 20:55:00|1213.9|1213.6|1212.7|1211.9|1214|1213.7|1212.3|1211.9|164
1587416400000|2020-04-20 21:00:00|1212.8|1212|1213.3|1212.5|1213.3|1212.5|1212.8|1212|0
1587416700000|2020-04-20 21:05:00|1213.2|1212.4|1212.9|1212.1|1213.2|1212.4|1212.8|1212|0
1587417000000|2020-04-20 21:10:00|1213|1212.2|1213|1212.2|1213.1|1212.3|1212.9|1212.1|0
1587417300000|2020-04-20 21:15:00|1213.1|1212.3|1213|1212.2|1213.1|1212.3|1213|1212.2|0
1587417600000|2020-04-20 21:20:00|1213.1|1212.3|1213.4|1212.6|1213.4|1212.6|1213|1212.2|0
1587417900000|2020-04-20 21:25:00|1213.3|1212.5|1213.1|1212.3|1213.3|1212.5|1212.9|1212.1|0
1587418200000|2020-04-20 21:30:00|1213|1212.2|1213.1|1212.3|1213.1|1212.3|1213|1212.2|0
1587418500000|2020-04-20 21:35:00|1213|1212.2|1213.5|1212.7|1213.5|1212.7|1212.9|1212.1|0
1587418800000|2020-04-20 21:40:00|1213.4|1212.6|1213.4|1212.6|1213.5|1212.7|1213.4|1212.6|0
1587419100000|2020-04-20 21:45:00|1213.5|1212.7|1213.3|1212.5|1213.5|1212.7|1213.3|1212.5|0
1587419400000|2020-04-20 21:50:00|1213.4|1212.6|1213.4|1212.6|1213.4|1212.6|1213.3|1212.5|0
1587419700000|2020-04-20 21:55:00|1213.3|1212.5|1212.9|1212.1|1213.4|1212.6|1212.7|1211.9|0
1587420000000|2020-04-20 22:00:00|1210.7|1210.4|1214.1|1213.8|1215.4|1215.1|1210.7|1210.4|171
1587420300000|2020-04-20 22:05:00|1213.8|1213.5|1212.2|1211.9|1214.3|1214|1211.5|1211.2|140
1587420600000|2020-04-20 22:10:00|1212.5|1212.2|1212.5|1212.2|1213.4|1213.1|1212.1|1211.8|88
1587420900000|2020-04-20 22:15:00|1212.4|1212.1|1212.5|1212.2|1213.2|1212.9|1211.9|1211.6|26
1587421200000|2020-04-20 22:20:00|1212.4|1212.1|1212.4|1212.1|1212.8|1212.5|1212.1|1211.8|56
1587421500000|2020-04-20 22:25:00|1212.1|1211.8|1212.9|1212.6|1212.9|1212.6|1211.9|1211.6|30
1587421800000|2020-04-20 22:30:00|1213.1|1212.8|1217.3|1217|1219.5|1219.2|1213.1|1212.8|241
1587422100000|2020-04-20 22:35:00|1216.7|1216.4|1219.1|1218.8|1219.4|1219.1|1216.7|1216.4|89
1587422400000|2020-04-20 22:40:00|1218.9|1218.6|1217.6|1217.3|1218.9|1218.6|1217.3|1217|46
1587422700000|2020-04-20 22:45:00|1217.5|1217.2|1217.3|1217|1218.2|1217.9|1217.3|1217|41
1587423000000|2020-04-20 22:50:00|1217.9|1217.6|1218.7|1218.4|1220|1219.7|1217.6|1217.3|67
1587423300000|2020-04-20 22:55:00|1219.1|1218.8|1219.2|1218.9|1219.6|1219.3|1218.1|1217.8|31
1587423600000|2020-04-20 23:00:00|1219.5|1219.2|1220.1|1219.8|1221.4|1221.1|1219.5|1219.2|73
1587423900000|2020-04-20 23:05:00|1219.9|1219.6|1218.3|1218|1220|1219.7|1218.3|1218|27
1587424200000|2020-04-20 23:10:00|1218.4|1218.1|1218.1|1217.8|1218.7|1218.4|1218|1217.7|10
1587424500000|2020-04-20 23:15:00|1218.6|1218.3|1217.2|1216.9|1218.6|1218.3|1216.9|1216.6|27
1587424800000|2020-04-20 23:20:00|1217.3|1217|1218.1|1217.8|1218.4|1218.1|1217.3|1217|18
1587425100000|2020-04-20 23:25:00|1218.3|1218|1216.9|1216.6|1218.3|1218|1216.8|1216.5|61
1587425400000|2020-04-20 23:30:00|1217.2|1216.9|1217.1|1216.8|1217.5|1217.2|1216|1215.7|62
1587425700000|2020-04-20 23:35:00|1217.3|1217|1217.4|1217.1|1217.8|1217.5|1215.3|1215|127
1587426000000|2020-04-20 23:40:00|1217.7|1217.4|1217.8|1217.5|1218.2|1217.9|1217.1|1216.8|30
1587426300000|2020-04-20 23:45:00|1217.7|1217.4|1214.3|1214|1217.7|1217.4|1213.9|1213.6|95
1587426600000|2020-04-20 23:50:00|1214|1213.7|1214.6|1214.3|1215|1214.7|1213.1|1212.8|67
1587426900000|2020-04-20 23:55:00|1215.1|1214.8|1216.5|1216.2|1216.6|1216.3|1214.9|1214.6|54
1587427200000|2020-04-21 00:00:00|1216.1|1215.8|1218.4|1218.1|1218.4|1218.1|1215.9|1215.6|57
1587427500000|2020-04-21 00:05:00|1218.5|1218.2|1218.7|1218.4|1219|1218.7|1217.2|1216.9|73
1587427800000|2020-04-21 00:10:00|1218.5|1218.2|1214.9|1214.6|1218.5|1218.2|1214.3|1214|39
1587428100000|2020-04-21 00:15:00|1214.8|1214.5|1211.6|1211.3|1214.8|1214.5|1210.9|1210.6|171
1587428400000|2020-04-21 00:20:00|1211.9|1211.6|1212.6|1212.3|1212.8|1212.5|1210.1|1209.8|74
1587428700000|2020-04-21 00:25:00|1212.9|1212.6|1213.8|1213.5|1214.4|1214.1|1212.1|1211.8|31
1587429000000|2020-04-21 00:30:00|1214.3|1214|1214.2|1213.9|1214.8|1214.5|1213.7|1213.4|35
1587429300000|2020-04-21 00:35:00|1213.9|1213.6|1215|1214.7|1215.9|1215.6|1213.4|1213.1|45
1587429600000|2020-04-21 00:40:00|1215.8|1215.5|1215.9|1215.6|1216.3|1216|1215.7|1215.4|15
1587429900000|2020-04-21 00:45:00|1216.6|1216.3|1218.7|1218.4|1220.4|1220.1|1216.6|1216.3|132
1587430200000|2020-04-21 00:50:00|1217.7|1217.4|1217|1216.7|1217.9|1217.6|1217|1216.7|19
1587430500000|2020-04-21 00:55:00|1217.2|1216.9|1217.4|1217.1|1218.2|1217.9|1216.1|1215.8|30
1587430800000|2020-04-21 01:00:00|1217.9|1217.6|1218.7|1218.4|1219.7|1219.4|1217.9|1217.6|40
1587431100000|2020-04-21 01:05:00|1218.6|1218.3|1218.2|1217.9|1218.6|1218.3|1217.4|1217.1|23
1587431400000|2020-04-21 01:10:00|1218|1217.7|1218.4|1218.1|1218.4|1218.1|1218|1217.7|2
1587431700000|2020-04-21 01:15:00|1216.8|1216.5|1220.2|1219.9|1220.3|1220|1216.8|1216.5|154
1587432000000|2020-04-21 01:20:00|1220.3|1220|1223.6|1223.3|1224.6|1224.3|1220.3|1220|155
1587432300000|2020-04-21 01:25:00|1223.7|1223.4|1223.1|1222.8|1224|1223.7|1222.7|1222.4|36
1587432600000|2020-04-21 01:30:00|1223.4|1223.1|1222.1|1221.8|1223.4|1223.1|1221.3|1221|25
1587432900000|2020-04-21 01:35:00|1221.7|1221.4|1220.3|1220|1221.7|1221.4|1220.3|1220|17
1587433200000|2020-04-21 01:40:00|1220.2|1219.9|1219.4|1219.1|1220.2|1219.9|1219|1218.7|34
1587433500000|2020-04-21 01:45:00|1218.3|1218|1217.3|1217|1218.8|1218.5|1216.2|1215.9|69
1587433800000|2020-04-21 01:50:00|1216.9|1216.6|1218|1217.7|1218|1217.7|1216.4|1216.1|35
1587434100000|2020-04-21 01:55:00|1217.6|1217.3|1214.7|1214.4|1217.6|1217.3|1213.8|1213.5|65
1587434400000|2020-04-21 02:00:00|1214|1213.7|1216.9|1216.6|1217.5|1217.2|1214|1213.7|94
1587434700000|2020-04-21 02:05:00|1216.4|1216.1|1212.2|1211.9|1216.4|1216.1|1211.8|1211.5|172
1587435000000|2020-04-21 02:10:00|1211.5|1211.2|1212.5|1212.2|1214.3|1214|1211.2|1210.9|120
1587435300000|2020-04-21 02:15:00|1212.1|1211.8|1211.9|1211.6|1213.6|1213.3|1211.2|1210.9|61
1587435600000|2020-04-21 02:20:00|1212.2|1211.9|1210.3|1210|1212.2|1211.9|1210.1|1209.8|31
1587435900000|2020-04-21 02:25:00|1210.1|1209.8|1201.4|1201.1|1210.6|1210.3|1198.4|1198.1|368
1587436200000|2020-04-21 02:30:00|1201.3|1201|1201.3|1201|1203.2|1202.9|1200|1199.7|188
1587436500000|2020-04-21 02:35:00|1201|1200.7|1195.3|1195|1201.3|1201|1194.3|1194|210
1587436800000|2020-04-21 02:40:00|1195.1|1194.8|1194.9|1194.6|1195.6|1195.3|1189.2|1188.9|271
1587437100000|2020-04-21 02:45:00|1195.1|1194.8|1200.1|1199.8|1200.6|1200.3|1194.3|1194|175
1587437400000|2020-04-21 02:50:00|1200.5|1200.2|1201.1|1200.8|1202.8|1202.5|1197.4|1197.1|222
1587437700000|2020-04-21 02:55:00|1200.8|1200.5|1199.1|1198.8|1202.2|1201.9|1198.7|1198.4|83
1587438000000|2020-04-21 03:00:00|1199|1198.7|1197.6|1197.3|1199|1198.7|1195.8|1195.5|98
1587438300000|2020-04-21 03:05:00|1197.2|1196.9|1201.3|1201|1201.3|1201|1196.6|1196.3|50
1587438600000|2020-04-21 03:10:00|1200.9|1200.6|1199.9|1199.6|1201.3|1201|1199.9|1199.6|49
1587438900000|2020-04-21 03:15:00|1199.8|1199.5|1197.9|1197.6|1200.4|1200.1|1197.9|1197.6|42
1587439200000|2020-04-21 03:20:00|1198.2|1197.9|1197|1196.7|1198.2|1197.9|1196.8|1196.5|33
1587439500000|2020-04-21 03:25:00|1197.7|1197.4|1197|1196.7|1197.7|1197.4|1195.4|1195.1|39
1587439800000|2020-04-21 03:30:00|1197.5|1197.2|1198.7|1198.4|1198.9|1198.6|1197.1|1196.8|36
1587440100000|2020-04-21 03:35:00|1199.4|1199.1|1198.7|1198.4|1199.8|1199.5|1198.7|1198.4|15
1587440400000|2020-04-21 03:40:00|1198.6|1198.3|1194.6|1194.3|1198.6|1198.3|1194.6|1194.3|30
1587440700000|2020-04-21 03:45:00|1194.5|1194.2|1196.4|1196.1|1197.5|1197.2|1194.5|1194.2|38
1587441000000|2020-04-21 03:50:00|1197.4|1197.1|1196.6|1196.3|1198.6|1198.3|1196.6|1196.3|24
1587441300000|2020-04-21 03:55:00|1197.5|1197.2|1196.9|1196.6|1197.8|1197.5|1196.9|1196.6|8
1587441600000|2020-04-21 04:00:00|1197.8|1197.5|1200.4|1200.1|1200.8|1200.5|1196|1195.7|47
1587441900000|2020-04-21 04:05:00|1199.7|1199.4|1198.8|1198.5|1199.7|1199.4|1198.8|1198.5|7
1587442200000|2020-04-21 04:10:00|1198.5|1198.2|1198.6|1198.3|1198.9|1198.6|1198.5|1198.2|5
1587442500000|2020-04-21 04:15:00|1198.1|1197.8|1196.8|1196.5|1198.1|1197.8|1195.8|1195.5|24
1587442800000|2020-04-21 04:20:00|1197.2|1196.9|1199.5|1199.2|1199.5|1199.2|1197.2|1196.9|12
1587443100000|2020-04-21 04:25:00|1199.6|1199.3|1200|1199.7|1200|1199.7|1199|1198.7|24
1587443400000|2020-04-21 04:30:00|1199.8|1199.5|1202.2|1201.9|1202.5|1202.2|1199.8|1199.5|73
1587443700000|2020-04-21 04:35:00|1201.8|1201.5|1200.5|1200.2|1202.4|1202.1|1200.5|1200.2|11
1587444000000|2020-04-21 04:40:00|1200.6|1200.3|1199.1|1198.8|1200.9|1200.6|1199.1|1198.8|29
1587444300000|2020-04-21 04:45:00|1199.3|1199|1201.2|1200.9|1201.6|1201.3|1199.3|1199|13
1587444600000|2020-04-21 04:50:00|1201.8|1201.5|1199.9|1199.6|1201.8|1201.5|1199.9|1199.6|6
1587444900000|2020-04-21 04:55:00|1200.5|1200.2|1199.8|1199.5|1200.5|1200.2|1199.3|1199|9
1587445200000|2020-04-21 05:00:00|1199.9|1199.6|1198.1|1197.8|1199.9|1199.6|1198.1|1197.8|14
1587445500000|2020-04-21 05:05:00|1198.7|1198.4|1198.6|1198.3|1198.7|1198.4|1197.4|1197.1|11
1587445800000|2020-04-21 05:10:00|1197.1|1196.8|1199.6|1199.3|1199.9|1199.6|1197.1|1196.8|19
1587446100000|2020-04-21 05:15:00|1200|1199.7|1200.7|1200.4|1201.1|1200.8|1199.3|1199|20
1587446400000|2020-04-21 05:20:00|1201.1|1200.8|1202|1201.7|1203.2|1202.9|1201.1|1200.8|123
1587446700000|2020-04-21 05:25:00|1201.4|1201.1|1200.3|1200|1201.7|1201.4|1199.6|1199.3|19
1587447000000|2020-04-21 05:30:00|1200.1|1199.8|1202.1|1201.8|1202.1|1201.8|1199.2|1198.9|17
1587447300000|2020-04-21 05:35:00|1201.9|1201.6|1198.7|1198.4|1201.9|1201.6|1198.2|1197.9|13
1587447600000|2020-04-21 05:40:00|1199.5|1199.2|1198.6|1198.3|1199.5|1199.2|1198.5|1198.2|18
1587447900000|2020-04-21 05:45:00|1198.9|1198.6|1197.5|1197.2|1198.9|1198.6|1196.8|1196.5|28
1587448200000|2020-04-21 05:50:00|1199|1198.7|1199|1198.7|1199|1198.7|1198.4|1198.1|65
1587448500000|2020-04-21 05:55:00|1198.9|1198.6|1198.6|1198.3|1199.5|1199.2|1198.4|1198.1|18
1587448800000|2020-04-21 06:00:00|1198.7|1198.4|1202.1|1201.8|1203.7|1203.4|1198.7|1198.4|107
1587449100000|2020-04-21 06:05:00|1202.6|1202.3|1201.3|1201|1203.5|1203.2|1201.3|1201|41
1587449400000|2020-04-21 06:10:00|1201|1200.7|1202.5|1202.2|1203|1202.7|1201|1200.7|41
1587449700000|2020-04-21 06:15:00|1202.2|1201.9|1204.8|1204.5|1205|1204.7|1202.2|1201.9|79
1587450000000|2020-04-21 06:20:00|1205.1|1204.8|1205.8|1205.5|1206.1|1205.8|1204.9|1204.6|51
1587450300000|2020-04-21 06:25:00|1205.9|1205.6|1205.2|1204.9|1206.3|1206|1204|1203.7|65
1587450600000|2020-04-21 06:30:00|1205.5|1205.2|1204.7|1204.4|1205.6|1205.3|1204.2|1203.9|33
1587450900000|2020-04-21 06:35:00|1204.4|1204.1|1203.2|1202.9|1204.4|1204.1|1203.2|1202.9|41
1587451200000|2020-04-21 06:40:00|1203|1202.7|1203|1202.7|1203.7|1203.4|1201.4|1201.1|78
1587451500000|2020-04-21 06:45:00|1202.8|1202.5|1201.6|1201.3|1203.3|1203|1201.6|1201.3|64
1587451800000|2020-04-21 06:50:00|1201.7|1201.4|1202.6|1202.3|1203.3|1203|1201.3|1201|47
1587452100000|2020-04-21 06:55:00|1202.5|1202.2|1204.5|1204.2|1204.8|1204.5|1202.3|1202|31
1587452400000|2020-04-21 07:00:00|1204.6|1204.3|1206.5|1206.2|1207.8|1207.5|1204.1|1203.8|240
1587452700000|2020-04-21 07:05:00|1205.9|1205.6|1204.3|1204|1207.2|1206.9|1204.3|1204|109
1587453000000|2020-04-21 07:10:00|1204.1|1203.8|1202.3|1202|1204.4|1204.1|1202.1|1201.8|87
1587453300000|2020-04-21 07:15:00|1202.2|1201.9|1200.1|1199.8|1204|1203.7|1199.8|1199.5|146
1587453600000|2020-04-21 07:20:00|1200.2|1199.9|1197.6|1197.3|1200.4|1200.1|1197.3|1197|110
1587453900000|2020-04-21 07:25:00|1197.4|1197.1|1197.1|1196.8|1199.4|1199.1|1196.7|1196.4|110
1587454200000|2020-04-21 07:30:00|1197.3|1197|1197.2|1196.9|1199.1|1198.8|1196.8|1196.5|80
1587454500000|2020-04-21 07:35:00|1197.4|1197.1|1195.1|1194.8|1198.6|1198.3|1194.7|1194.4|214
1587454800000|2020-04-21 07:40:00|1195.3|1195|1193.7|1193.4|1195.3|1195|1193.1|1192.8|202
1587455100000|2020-04-21 07:45:00|1193.5|1193.2|1194|1193.7|1194|1193.7|1191.5|1191.2|210
1587455400000|2020-04-21 07:50:00|1193.6|1193.3|1194.8|1194.5|1195.2|1194.9|1193.6|1193.3|180
1587455700000|2020-04-21 07:55:00|1195.3|1195|1194.4|1194.1|1195.8|1195.5|1194.4|1194.1|44
1587456000000|2020-04-21 08:00:00|1194.5|1194.2|1196.6|1196.3|1197.3|1197|1194.3|1194|161
1587456300000|2020-04-21 08:05:00|1196.8|1196.5|1199|1198.7|1199|1198.7|1196.4|1196.1|102
1587456600000|2020-04-21 08:10:00|1198.8|1198.5|1198.4|1198.1|1200.7|1200.4|1198.4|1198.1|182
1587456900000|2020-04-21 08:15:00|1198.7|1198.4|1198.8|1198.5|1199.4|1199.1|1197.9|1197.6|91
1587457200000|2020-04-21 08:20:00|1198.7|1198.4|1197.3|1197|1199.5|1199.2|1196.5|1196.2|68
1587457500000|2020-04-21 08:25:00|1197.2|1196.9|1198.9|1198.6|1198.9|1198.6|1196.6|1196.3|95
1587457800000|2020-04-21 08:30:00|1199.1|1198.8|1195.5|1195.2|1199.1|1198.8|1195.2|1194.9|238
1587458100000|2020-04-21 08:35:00|1195.4|1195.1|1196.2|1195.9|1196.5|1196.2|1195|1194.7|170
1587458400000|2020-04-21 08:40:00|1196.4|1196.1|1194.5|1194.2|1196.7|1196.4|1193.6|1193.3|140
1587458700000|2020-04-21 08:45:00|1194.7|1194.4|1196.2|1195.9|1197.6|1197.3|1194.6|1194.3|271
1587459000000|2020-04-21 08:50:00|1196.5|1196.2|1195.9|1195.6|1197.5|1197.2|1195.8|1195.5|260
1587459300000|2020-04-21 08:55:00|1196|1195.7|1193.9|1193.6|1196.2|1195.9|1193.9|1193.6|136
1587459600000|2020-04-21 09:00:00|1194.1|1193.8|1193.7|1193.4|1196.1|1195.8|1193.7|1193.4|241
1587459900000|2020-04-21 09:05:00|1193.5|1193.2|1193.2|1192.9|1194.2|1193.9|1191.8|1191.5|244
1587460200000|2020-04-21 09:10:00|1193.4|1193.1|1188.2|1187.9|1194.1|1193.8|1187.5|1187.2|590
1587460500000|2020-04-21 09:15:00|1188.4|1188.1|1185.6|1185.3|1189.8|1189.5|1185.4|1185.1|792
1587460800000|2020-04-21 09:20:00|1186|1185.7|1186.6|1186.3|1187.8|1187.5|1185.8|1185.5|180
1587461100000|2020-04-21 09:25:00|1186.3|1186|1183.4|1183.1|1186.3|1186|1183.3|1183|340
1587461400000|2020-04-21 09:30:00|1183.6|1183.3|1181.6|1181.3|1185.3|1185|1181.5|1181.2|214
1587461700000|2020-04-21 09:35:00|1182.8|1182.5|1184.6|1184.3|1185.7|1185.4|1182.8|1182.5|284
1587462000000|2020-04-21 09:40:00|1184.1|1183.8|1184|1183.7|1185.8|1185.5|1183.4|1183.1|128
1587462300000|2020-04-21 09:45:00|1184.2|1183.9|1183.3|1183|1184.7|1184.4|1181.2|1180.9|271
1587462600000|2020-04-21 09:50:00|1183.5|1183.2|1180.2|1179.9|1183.6|1183.3|1179.9|1179.6|318
1587462900000|2020-04-21 09:55:00|1180.3|1180|1181.9|1181.6|1182.5|1182.2|1178.9|1178.6|341
1587463200000|2020-04-21 10:00:00|1182.1|1181.8|1183.9|1183.6|1185|1184.7|1181.6|1181.3|393
1587463500000|2020-04-21 10:05:00|1184|1183.7|1183.3|1183|1184.6|1184.3|1182.1|1181.8|218
1587463800000|2020-04-21 10:10:00|1183.4|1183.1|1179.1|1178.8|1184.6|1184.3|1178.7|1178.4|309
1587464100000|2020-04-21 10:15:00|1178.9|1178.6|1174|1173.7|1179.3|1179|1173.8|1173.5|1238
1587464400000|2020-04-21 10:20:00|1174.3|1174|1176.9|1176.6|1176.9|1176.6|1173.7|1173.4|566
1587464700000|2020-04-21 10:25:00|1176.5|1176.2|1174.7|1174.4|1177.4|1177.1|1174.7|1174.4|159
1587465000000|2020-04-21 10:30:00|1174.2|1173.9|1177.6|1177.3|1178|1177.7|1173.2|1172.9|164
1587465300000|2020-04-21 10:35:00|1177.8|1177.5|1179.3|1179|1180.2|1179.9|1176.8|1176.5|193
1587465600000|2020-04-21 10:40:00|1179.7|1179.4|1181.6|1181.3|1181.9|1181.6|1179.6|1179.3|231
1587465900000|2020-04-21 10:45:00|1181.9|1181.6|1179|1178.7|1183.1|1182.8|1179|1178.7|291
1587466200000|2020-04-21 10:50:00|1179.1|1178.8|1179.1|1178.8|1181.2|1180.9|1179|1178.7|171
1587466500000|2020-04-21 10:55:00|1179.3|1179|1178.9|1178.6|1179.8|1179.5|1178.3|1178|108
1587466800000|2020-04-21 11:00:00|1179.5|1179.2|1180.4|1180.1|1181.6|1181.3|1179.5|1179.2|284
1587467100000|2020-04-21 11:05:00|1180.2|1179.9|1176.5|1176.2|1180.2|1179.9|1175.9|1175.6|382
1587467400000|2020-04-21 11:10:00|1176.4|1176.1|1177.7|1177.4|1178|1177.7|1175.3|1175|134
1587467700000|2020-04-21 11:15:00|1177.8|1177.5|1178.8|1178.5|1179.7|1179.4|1176.7|1176.4|249
1587468000000|2020-04-21 11:20:00|1179.2|1178.9|1180.1|1179.8|1180.3|1180|1178|1177.7|100
1587468300000|2020-04-21 11:25:00|1180.2|1179.9|1178.1|1177.8|1181|1180.7|1178|1177.7|222
1587468600000|2020-04-21 11:30:00|1178.3|1178|1176.9|1176.6|1179.4|1179.1|1176.7|1176.4|214
1587468900000|2020-04-21 11:35:00|1176.8|1176.5|1176.3|1176|1178.3|1178|1175.7|1175.4|223
1587469200000|2020-04-21 11:40:00|1176.5|1176.2|1174|1173.7|1177.2|1176.9|1173.9|1173.6|429
1587469500000|2020-04-21 11:45:00|1173.8|1173.5|1174.1|1173.8|1174.8|1174.5|1173.6|1173.3|176
1587469800000|2020-04-21 11:50:00|1173.9|1173.6|1175.4|1175.1|1175.8|1175.5|1173.3|1173|478
1587470100000|2020-04-21 11:55:00|1175.8|1175.5|1175.7|1175.4|1177.9|1177.6|1175.7|1175.4|291
1587470400000|2020-04-21 12:00:00|1176.3|1176|1173.9|1173.6|1177.1|1176.8|1173.5|1173.2|301
1587470700000|2020-04-21 12:05:00|1174|1173.7|1171.6|1171.3|1175|1174.7|1171.6|1171.3|232
1587471000000|2020-04-21 12:10:00|1171.3|1171|1173.9|1173.6|1174.2|1173.9|1170.7|1170.4|583
1587471300000|2020-04-21 12:15:00|1173.6|1173.3|1172.7|1172.4|1175.3|1175|1172.5|1172.2|318
1587471600000|2020-04-21 12:20:00|1172.9|1172.6|1174.2|1173.9|1174.3|1174|1172.4|1172.1|330
1587471900000|2020-04-21 12:25:00|1173.5|1173.2|1175.8|1175.5|1176.5|1176.2|1173.4|1173.1|290
1587472200000|2020-04-21 12:30:00|1175.7|1175.4|1174.7|1174.4|1176.2|1175.9|1173.7|1173.4|153
1587472500000|2020-04-21 12:35:00|1174.6|1174.3|1173.5|1173.2|1176.1|1175.8|1172.9|1172.6|260
1587472800000|2020-04-21 12:40:00|1173.3|1173|1172.6|1172.3|1174.1|1173.8|1171.1|1170.8|378
1587473100000|2020-04-21 12:45:00|1172.9|1172.6|1171.5|1171.2|1173.4|1173.1|1170.6|1170.3|514
1587473400000|2020-04-21 12:50:00|1171.6|1171.3|1174.3|1174|1174.3|1174|1171.3|1171|591
1587473700000|2020-04-21 12:55:00|1174|1173.7|1169.6|1169.3|1174|1173.7|1168.8|1168.5|641
1587474000000|2020-04-21 13:00:00|1169.7|1169.4|1168.4|1168.1|1170.3|1170|1166.6|1166.3|677
1587474300000|2020-04-21 13:05:00|1168.3|1168|1169.2|1168.9|1171.1|1170.8|1168.2|1167.9|804
1587474600000|2020-04-21 13:10:00|1169.3|1169|1171.6|1171.3|1171.6|1171.3|1168.9|1168.6|509
1587474900000|2020-04-21 13:15:00|1171.5|1171.2|1171.7|1171.4|1172.1|1171.8|1170.3|1170|686
1587475200000|2020-04-21 13:20:00|1171.4|1171.1|1176.1|1175.8|1176.6|1176.3|1171.4|1171.1|1329
1587475500000|2020-04-21 13:25:00|1176|1175.7|1179.1|1178.8|1179.7|1179.4|1176|1175.7|1568
1587475800000|2020-04-21 13:30:00|1179.9|1179.6|1182.3|1182|1186.4|1186.1|1179.4|1179.1|6548
1587476100000|2020-04-21 13:35:00|1182.7|1182.4|1175.1|1174.8|1182.7|1182.4|1174.3|1174|4346
1587476400000|2020-04-21 13:40:00|1175|1174.7|1183.4|1183.1|1185.1|1184.8|1174.8|1174.5|2511
1587476700000|2020-04-21 13:45:00|1183.6|1183.3|1189.3|1189|1190.3|1190|1182.9|1182.6|3561
1587477000000|2020-04-21 13:50:00|1189.4|1189.1|1190.9|1190.6|1192.5|1192.2|1187.2|1186.9|2823
1587477300000|2020-04-21 13:55:00|1191.2|1190.9|1197|1196.7|1197|1196.7|1189.7|1189.4|3319
1587477600000|2020-04-21 14:00:00|1196.9|1196.6|1194.3|1194|1198.4|1198.1|1191.8|1191.5|3105
1587477900000|2020-04-21 14:05:00|1194.5|1194.2|1191.4|1191.1|1195.2|1194.9|1190.5|1190.2|1576
1587478200000|2020-04-21 14:10:00|1191.5|1191.2|1189.9|1189.6|1193.2|1192.9|1189.7|1189.4|1541
1587478500000|2020-04-21 14:15:00|1189.4|1189.1|1190.2|1189.9|1191.8|1191.5|1188.3|1188|1359
1587478800000|2020-04-21 14:20:00|1190.1|1189.8|1195.6|1195.3|1195.9|1195.6|1189.7|1189.4|2239
1587479100000|2020-04-21 14:25:00|1195.4|1195.1|1197.3|1197|1197.6|1197.3|1193.5|1193.2|2539
1587479400000|2020-04-21 14:30:00|1197.2|1196.9|1194|1193.7|1198.3|1198|1193|1192.7|1496
1587479700000|2020-04-21 14:35:00|1194.2|1193.9|1191.1|1190.8|1194.3|1194|1189.2|1188.9|1735
1587480000000|2020-04-21 14:40:00|1190.9|1190.6|1190.9|1190.6|1192.3|1192|1189.6|1189.3|1134
1587480300000|2020-04-21 14:45:00|1190.7|1190.4|1187.1|1186.8|1191.4|1191.1|1186.9|1186.6|1742
1587480600000|2020-04-21 14:50:00|1187|1186.7|1185.1|1184.8|1188.9|1188.6|1184.7|1184.4|1762
1587480900000|2020-04-21 14:55:00|1185.3|1185|1181.9|1181.6|1186.6|1186.3|1181.4|1181.1|2259
1587481200000|2020-04-21 15:00:00|1181.6|1181.3|1178.3|1178|1182.3|1182|1178.2|1177.9|2993
1587481500000|2020-04-21 15:05:00|1178.1|1177.8|1178.5|1178.2|1180|1179.7|1176.3|1176|1554
1587481800000|2020-04-21 15:10:00|1178.1|1177.8|1173.4|1173.1|1178.4|1178.1|1173.1|1172.8|1424
1587482100000|2020-04-21 15:15:00|1173.5|1173.2|1177.7|1177.4|1177.8|1177.5|1172.5|1172.2|1879
1587482400000|2020-04-21 15:20:00|1177.8|1177.5|1177.5|1177.2|1180.6|1180.3|1177.4|1177.1|1565
1587482700000|2020-04-21 15:25:00|1177.6|1177.3|1172.8|1172.5|1178.9|1178.6|1171.2|1170.9|2267
1587483000000|2020-04-21 15:30:00|1172.7|1172.4|1175.4|1175.1|1178.9|1178.6|1172.5|1172.2|1732
1587483300000|2020-04-21 15:35:00|1175.3|1175|1176|1175.7|1176.3|1176|1172.3|1172|1776
1587483600000|2020-04-21 15:40:00|1175.8|1175.5|1173.3|1173|1177.2|1176.9|1173.1|1172.8|1520
1587483900000|2020-04-21 15:45:00|1173.2|1172.9|1175.5|1175.2|1176.2|1175.9|1172.8|1172.5|1554
1587484200000|2020-04-21 15:50:00|1175.2|1174.9|1177.8|1177.5|1178.2|1177.9|1173.9|1173.6|772
1587484500000|2020-04-21 15:55:00|1177.4|1177.1|1179.8|1179.5|1180.2|1179.9|1176.6|1176.3|1101
1587484800000|2020-04-21 16:00:00|1179.7|1179.4|1176.5|1176.2|1180.2|1179.9|1176.2|1175.9|867
1587485100000|2020-04-21 16:05:00|1176.8|1176.5|1177.3|1177|1178.4|1178.1|1175.6|1175.3|694
1587485400000|2020-04-21 16:10:00|1177.6|1177.3|1178.2|1177.9|1180.4|1180.1|1176.5|1176.2|787
1587485700000|2020-04-21 16:15:00|1178.3|1178|1176.9|1176.6|1179.5|1179.2|1176|1175.7|657
1587486000000|2020-04-21 16:20:00|1177|1176.7|1174.9|1174.6|1177.8|1177.5|1174.8|1174.5|593
1587486300000|2020-04-21 16:25:00|1175|1174.7|1175.3|1175|1177|1176.7|1174.8|1174.5|609
1587486600000|2020-04-21 16:30:00|1175.6|1175.3|1170.4|1170.1|1176|1175.7|1170.1|1169.8|1076
1587486900000|2020-04-21 16:35:00|1170.6|1170.3|1172.8|1172.5|1173.1|1172.8|1170.4|1170.1|721
1587487200000|2020-04-21 16:40:00|1172.9|1172.6|1171.2|1170.9|1174.3|1174|1171|1170.7|690
1587487500000|2020-04-21 16:45:00|1171.3|1171|1175|1174.7|1175.1|1174.8|1171|1170.7|701
1587487800000|2020-04-21 16:50:00|1175.3|1175|1178.2|1177.9|1179.6|1179.3|1174.6|1174.3|1215
1587488100000|2020-04-21 16:55:00|1178.3|1178|1179.2|1178.9|1179.3|1179|1176.8|1176.5|758
1587488400000|2020-04-21 17:00:00|1178.9|1178.6|1180.6|1180.3|1181.6|1181.3|1178|1177.7|625
1587488700000|2020-04-21 17:05:00|1180.8|1180.5|1178.7|1178.4|1180.8|1180.5|1177.6|1177.3|1034
1587489000000|2020-04-21 17:10:00|1178.5|1178.2|1177.6|1177.3|1179.7|1179.4|1177.2|1176.9|785
1587489300000|2020-04-21 17:15:00|1177.8|1177.5|1180.6|1180.3|1181.3|1181|1177.8|1177.5|838
1587489600000|2020-04-21 17:20:00|1180.8|1180.5|1184.2|1183.9|1186|1185.7|1180.3|1180|1254
1587489900000|2020-04-21 17:25:00|1184.1|1183.8|1185|1184.7|1185.5|1185.2|1182.3|1182|958
1587490200000|2020-04-21 17:30:00|1185.1|1184.8|1184.4|1184.1|1185.2|1184.9|1182.9|1182.6|620
1587490500000|2020-04-21 17:35:00|1184.3|1184|1187.8|1187.5|1188.2|1187.9|1184|1183.7|715
1587490800000|2020-04-21 17:40:00|1187.4|1187.1|1185.7|1185.4|1187.5|1187.2|1184.4|1184.1|656
1587491100000|2020-04-21 17:45:00|1185.5|1185.2|1180.7|1180.4|1186|1185.7|1179.9|1179.6|1037
1587491400000|2020-04-21 17:50:00|1180.8|1180.5|1182.6|1182.3|1183.1|1182.8|1180.5|1180.2|1290
1587491700000|2020-04-21 17:55:00|1182.7|1182.4|1181.3|1181|1183.1|1182.8|1180.3|1180|729
1587492000000|2020-04-21 18:00:00|1181.4|1181.1|1183.4|1183.1|1183.8|1183.5|1178.8|1178.5|1014
1587492300000|2020-04-21 18:05:00|1183.3|1183|1183.6|1183.3|1185.9|1185.6|1181.8|1181.5|1174
1587492600000|2020-04-21 18:10:00|1183.4|1183.1|1185|1184.7|1185.6|1185.3|1182.6|1182.3|701
1587492900000|2020-04-21 18:15:00|1184.8|1184.5|1184.5|1184.2|1186.2|1185.9|1182.8|1182.5|854
1587493200000|2020-04-21 18:20:00|1184.4|1184.1|1189.6|1189.3|1191.2|1190.9|1183.3|1183|1596
1587493500000|2020-04-21 18:25:00|1189.8|1189.5|1187.3|1187|1191.7|1191.4|1187|1186.7|1035
1587493800000|2020-04-21 18:30:00|1187.5|1187.2|1185.9|1185.6|1188.2|1187.9|1185.4|1185.1|643
1587494100000|2020-04-21 18:35:00|1185.6|1185.3|1184.9|1184.6|1186.9|1186.6|1183.2|1182.9|861
1587494400000|2020-04-21 18:40:00|1184.8|1184.5|1183.7|1183.4|1184.8|1184.5|1181.9|1181.6|1022
1587494700000|2020-04-21 18:45:00|1183.6|1183.3|1183.7|1183.4|1185.2|1184.9|1182.1|1181.8|1096
1587495000000|2020-04-21 18:50:00|1183.3|1183|1185.4|1185.1|1185.7|1185.4|1182.5|1182.2|925
1587495300000|2020-04-21 18:55:00|1185.3|1185|1183.1|1182.8|1185.3|1185|1181.7|1181.4|885
1587495600000|2020-04-21 19:00:00|1182.9|1182.6|1185.5|1185.2|1185.8|1185.5|1182.8|1182.5|934
1587495900000|2020-04-21 19:05:00|1185.6|1185.3|1182|1181.7|1185.8|1185.5|1179.7|1179.4|2525
1587496200000|2020-04-21 19:10:00|1182.1|1181.8|1188|1187.7|1188|1187.7|1181.9|1181.6|2056
1587496500000|2020-04-21 19:15:00|1187.9|1187.6|1189.5|1189.2|1190.7|1190.4|1187.3|1187|2030
1587496800000|2020-04-21 19:20:00|1189.4|1189.1|1189.2|1188.9|1191.8|1191.5|1188.7|1188.4|1779
1587497100000|2020-04-21 19:25:00|1189.4|1189.1|1189.6|1189.3|1191.1|1190.8|1188.5|1188.2|1351
1587497400000|2020-04-21 19:30:00|1189.5|1189.2|1189.9|1189.6|1191.1|1190.8|1187.5|1187.2|1312
1587497700000|2020-04-21 19:35:00|1190|1189.7|1192.9|1192.6|1194.3|1194|1189.7|1189.4|2006
1587498000000|2020-04-21 19:40:00|1192.7|1192.4|1191.2|1190.9|1193.7|1193.4|1190.8|1190.5|1625
1587498300000|2020-04-21 19:45:00|1191|1190.7|1189.1|1188.8|1191.5|1191.2|1188.7|1188.4|1417
1587498600000|2020-04-21 19:50:00|1188.6|1188.3|1186.3|1186|1189.9|1189.6|1185.1|1184.8|4032
1587498900000|2020-04-21 19:55:00|1186.4|1186.1|1182.3|1182|1188.1|1187.8|1182.2|1181.9|9689
1587499200000|2020-04-21 20:00:00|1182.6|1182.3|1185.1|1184.8|1187.1|1186.8|1181.9|1181.6|4815
1587499500000|2020-04-21 20:05:00|1185|1184.7|1185.7|1185.4|1185.8|1185.5|1184.6|1184.3|1819
1587499800000|2020-04-21 20:10:00|1185.9|1185.6|1187.3|1186.5|1187.9|1187.6|1185|1184.7|1368
1587500100000|2020-04-21 20:15:00|1187.2|1186.4|1187.3|1186.5|1187.3|1186.5|1187|1186.2|0
1587500400000|2020-04-21 20:20:00|1187.4|1186.6|1186.8|1186|1187.4|1186.6|1186.7|1185.9|0
1587500700000|2020-04-21 20:25:00|1186.9|1186.1|1186.9|1186.1|1187.1|1186.3|1186.8|1186|0
1587501000000|2020-04-21 20:30:00|1186.7|1186.4|1186.3|1186|1187.9|1187.6|1186.3|1186|219
1587501300000|2020-04-21 20:35:00|1186.5|1186.2|1185.9|1185.6|1186.9|1186.6|1185.8|1185.5|119
1587501600000|2020-04-21 20:40:00|1186|1185.7|1184|1183.7|1186.1|1185.8|1183.8|1183.5|183
1587501900000|2020-04-21 20:45:00|1184.1|1183.8|1183.2|1182.9|1184.1|1183.8|1183.2|1182.9|190
1587502200000|2020-04-21 20:50:00|1183.1|1182.8|1183.8|1183.5|1183.9|1183.6|1183.1|1182.8|67
1587502500000|2020-04-21 20:55:00|1183.6|1183.3|1184.7|1183.9|1185.1|1184.8|1182.5|1182.2|323
1587502800000|2020-04-21 21:00:00|1184.9|1184.1|1185.5|1184.7|1185.6|1184.8|1184.9|1184.1|0
1587503100000|2020-04-21 21:05:00|1185.6|1184.8|1186.5|1185.7|1186.5|1185.7|1185.4|1184.6|0
1587503400000|2020-04-21 21:10:00|1186.6|1185.8|1186.6|1185.8|1187.2|1186.4|1186.5|1185.7|0
1587503700000|2020-04-21 21:15:00|1186.5|1185.7|1187.1|1186.3|1187.1|1186.3|1186.4|1185.6|0
1587504000000|2020-04-21 21:20:00|1187|1186.2|1186.8|1186|1187|1186.2|1186.5|1185.7|0
1587504300000|2020-04-21 21:25:00|1186.7|1185.9|1187.1|1186.3|1187.1|1186.3|1186.6|1185.8|0
1587504600000|2020-04-21 21:30:00|1187.2|1186.4|1187.2|1186.4|1187.3|1186.5|1186.7|1185.9|0
1587504900000|2020-04-21 21:35:00|1187.1|1186.3|1187.2|1186.4|1187.4|1186.6|1187.1|1186.3|0
1587505200000|2020-04-21 21:40:00|1187.1|1186.3|1186.9|1186.1|1187.1|1186.3|1186.7|1185.9|0
1587505500000|2020-04-21 21:45:00|1187|1186.2|1187.1|1186.3|1187.1|1186.3|1186.8|1186|0
1587505800000|2020-04-21 21:50:00|1187.2|1186.4|1186.6|1185.8|1187.2|1186.4|1186.6|1185.8|0
1587506100000|2020-04-21 21:55:00|1186.7|1185.9|1187|1186.2|1187.1|1186.3|1186.3|1185.5|0
1587506400000|2020-04-21 22:00:00|1186.6|1186.7|1187.2|1186.9|1192|1191.7|1186.6|1186.3|249
1587506700000|2020-04-21 22:05:00|1187.5|1187.2|1191.4|1191.1|1191.6|1191.3|1187.5|1187.2|248
1587507000000|2020-04-21 22:10:00|1191.3|1191|1191.4|1191.1|1192|1191.7|1188.9|1188.6|161
1587507300000|2020-04-21 22:15:00|1191.8|1191.5|1190|1189.7|1192.3|1192|1190|1189.7|72
1587507600000|2020-04-21 22:20:00|1189.6|1189.3|1190.4|1190.1|1191.1|1190.8|1189.4|1189.1|36
1587507900000|2020-04-21 22:25:00|1189.2|1188.9|1191|1190.7|1191|1190.7|1189.1|1188.8|23
1587508200000|2020-04-21 22:30:00|1191.1|1190.8|1192.1|1191.8|1192.1|1191.8|1190.5|1190.2|36
1587508500000|2020-04-21 22:35:00|1191.9|1191.6|1192.6|1192.3|1192.6|1192.3|1191.8|1191.5|47
1587508800000|2020-04-21 22:40:00|1192.4|1192.1|1191.7|1191.4|1193.1|1192.8|1191.3|1191|80
1587509100000|2020-04-21 22:45:00|1191.4|1191.1|1190.1|1189.8|1191.4|1191.1|1189.4|1189.1|35
1587509400000|2020-04-21 22:50:00|1189.6|1189.3|1189.3|1189|1190.1|1189.8|1188.6|1188.3|174
1587509700000|2020-04-21 22:55:00|1189.4|1189.1|1190|1189.7|1190.4|1190.1|1189|1188.7|41
1587510000000|2020-04-21 23:00:00|1190.8|1190.5|1189.2|1188.9|1191.2|1190.9|1189|1188.7|63
1587510300000|2020-04-21 23:05:00|1188.6|1188.3|1186.2|1185.9|1188.7|1188.4|1185.2|1184.9|115
1587510600000|2020-04-21 23:10:00|1186.4|1186.1|1187.5|1187.2|1187.7|1187.4|1186.4|1186.1|16
1587510900000|2020-04-21 23:15:00|1187.1|1186.8|1186.9|1186.6|1187.1|1186.8|1186|1185.7|40
1587511200000|2020-04-21 23:20:00|1187.9|1187.6|1189.8|1189.5|1189.9|1189.6|1187.9|1187.6|59
1587511500000|2020-04-21 23:25:00|1189.2|1188.9|1189|1188.7|1189.2|1188.9|1188.5|1188.2|16
1587511800000|2020-04-21 23:30:00|1188.9|1188.6|1190.3|1190|1190.3|1190|1188.7|1188.4|38
1587512100000|2020-04-21 23:35:00|1190.6|1190.3|1190.5|1190.2|1191.1|1190.8|1190.5|1190.2|18
1587512400000|2020-04-21 23:40:00|1190.3|1190|1191|1190.7|1191.1|1190.8|1190.1|1189.8|35
1587512700000|2020-04-21 23:45:00|1191.2|1190.9|1190.8|1190.5|1191.4|1191.1|1190.3|1190|36
1587513000000|2020-04-21 23:50:00|1190.5|1190.2|1190.9|1190.6|1190.9|1190.6|1189.7|1189.4|66
1587513300000|2020-04-21 23:55:00|1190.6|1190.3|1192.6|1192.3|1193.3|1193|1190.6|1190.3|102
1587513600000|2020-04-22 00:00:00|1193|1192.7|1194.9|1194.6|1196.5|1196.2|1193|1192.7|332
1587513900000|2020-04-22 00:05:00|1194.2|1193.9|1190.5|1190.2|1194.2|1193.9|1189.6|1189.3|116
1587514200000|2020-04-22 00:10:00|1190.8|1190.5|1185.1|1184.8|1191.7|1191.4|1184.8|1184.5|131
1587514500000|2020-04-22 00:15:00|1185.4|1185.1|1187.6|1187.3|1188.4|1188.1|1185.4|1185.1|95
1587514800000|2020-04-22 00:20:00|1187.3|1187|1182.6|1182.3|1187.3|1187|1181.5|1181.2|432
1587515100000|2020-04-22 00:25:00|1181.8|1181.5|1178.4|1178.1|1181.8|1181.5|1176.4|1176.1|341
1587515400000|2020-04-22 00:30:00|1178.3|1178|1181.6|1181.3|1182.2|1181.9|1177.9|1177.6|101
1587515700000|2020-04-22 00:35:00|1181.5|1181.2|1183.7|1183.4|1183.8|1183.5|1181.5|1181.2|36
1587516000000|2020-04-22 00:40:00|1184|1183.7|1183.7|1183.4|1185.6|1185.3|1182.7|1182.4|239
1587516300000|2020-04-22 00:45:00|1183.8|1183.5|1180.8|1180.5|1184.3|1184|1180.8|1180.5|204
1587516600000|2020-04-22 00:50:00|1180.7|1180.4|1181|1180.7|1181|1180.7|1178.9|1178.6|141
1587516900000|2020-04-22 00:55:00|1181.5|1181.2|1183.7|1183.4|1183.7|1183.4|1181.5|1181.2|98
1587517200000|2020-04-22 01:00:00|1183.9|1183.6|1181.4|1181.1|1184.5|1184.2|1180.8|1180.5|102
1587517500000|2020-04-22 01:05:00|1181.3|1181|1184|1183.7|1184.1|1183.8|1180.4|1180.1|90
1587517800000|2020-04-22 01:10:00|1183.7|1183.4|1184.1|1183.8|1185.9|1185.6|1183.7|1183.4|95
1587518100000|2020-04-22 01:15:00|1184.8|1184.5|1186.7|1186.4|1187.1|1186.8|1183.8|1183.5|115
1587518400000|2020-04-22 01:20:00|1186.9|1186.6|1186.2|1185.9|1187.1|1186.8|1186.1|1185.8|41
1587518700000|2020-04-22 01:25:00|1186.8|1186.5|1187.3|1187|1187.8|1187.5|1185.6|1185.3|41
1587519000000|2020-04-22 01:30:00|1187.4|1187.1|1185.2|1184.9|1187.4|1187.1|1185.2|1184.9|41
1587519300000|2020-04-22 01:35:00|1185.3|1185|1183.8|1183.5|1186.8|1186.5|1183.2|1182.9|25
1587519600000|2020-04-22 01:40:00|1183.7|1183.4|1184.7|1184.4|1185.1|1184.8|1182.7|1182.4|29
1587519900000|2020-04-22 01:45:00|1184.4|1184.1|1184.2|1183.9|1184.4|1184.1|1182.1|1181.8|61
1587520200000|2020-04-22 01:50:00|1183.5|1183.2|1184.2|1183.9|1184.8|1184.5|1183.4|1183.1|8
1587520500000|2020-04-22 01:55:00|1185.2|1184.9|1185.4|1185.1|1186.8|1186.5|1185.2|1184.9|24
1587520800000|2020-04-22 02:00:00|1184.9|1184.6|1182.8|1182.5|1185.5|1185.2|1182.2|1181.9|11
1587521100000|2020-04-22 02:05:00|1182.2|1181.9|1186.4|1186.1|1186.8|1186.5|1182.2|1181.9|34
1587521400000|2020-04-22 02:10:00|1185.4|1185.1|1185.2|1184.9|1185.4|1185.1|1185.2|1184.9|2
1587521700000|2020-04-22 02:15:00|1185.1|1184.8|1187.4|1187.1|1187.6|1187.3|1185.1|1184.8|24
1587522000000|2020-04-22 02:20:00|1186.9|1186.6|1187.1|1186.8|1187.3|1187|1186.9|1186.6|8
1587522300000|2020-04-22 02:25:00|1186.9|1186.6|1186.9|1186.6|1187.3|1187|1186.8|1186.5|15
1587522600000|2020-04-22 02:30:00|1187.4|1187.1|1187.4|1187.1|1187.6|1187.3|1186.6|1186.3|20
1587522900000|2020-04-22 02:35:00|1186.3|1186|1186.1|1185.8|1186.5|1186.2|1185.4|1185.1|17
1587523200000|2020-04-22 02:40:00|1186.9|1186.6|1188.1|1187.8|1188.3|1188|1186.9|1186.6|30
1587523500000|2020-04-22 02:45:00|1187.9|1187.6|1188.3|1188|1188.3|1188|1187.4|1187.1|16
1587523800000|2020-04-22 02:50:00|1188.2|1187.9|1187.4|1187.1|1188.2|1187.9|1186.4|1186.1|29
1587524100000|2020-04-22 02:55:00|1188.1|1187.8|1188.7|1188.4|1188.8|1188.5|1187.9|1187.6|20
1587524400000|2020-04-22 03:00:00|1188.4|1188.1|1188.7|1188.4|1188.8|1188.5|1188.3|1188|16
1587524700000|2020-04-22 03:05:00|1188.6|1188.3|1187.5|1187.2|1188.6|1188.3|1187|1186.7|27
1587525000000|2020-04-22 03:10:00|1187.6|1187.3|1184.5|1184.2|1187.6|1187.3|1184.5|1184.2|77
1587525300000|2020-04-22 03:15:00|1184.4|1184.1|1182.4|1182.1|1184.6|1184.3|1182.4|1182.1|124
1587525600000|2020-04-22 03:20:00|1182.7|1182.4|1181.9|1181.6|1182.7|1182.4|1181.1|1180.8|41
1587525900000|2020-04-22 03:25:00|1182.8|1182.5|1184.1|1183.8|1184.1|1183.8|1182.8|1182.5|27
1587526200000|2020-04-22 03:30:00|1184|1183.7|1184.4|1184.1|1184.8|1184.5|1183.5|1183.2|49
1587526500000|2020-04-22 03:35:00|1185.2|1184.9|1184.1|1183.8|1186.1|1185.8|1183.9|1183.6|53
1587526800000|2020-04-22 03:40:00|1184.3|1184|1184.1|1183.8|1184.3|1184|1183.3|1183|12
1587527100000|2020-04-22 03:45:00|1183.6|1183.3|1184.3|1184|1185.5|1185.2|1183.4|1183.1|62
1587527400000|2020-04-22 03:50:00|1184|1183.7|1185.1|1184.8|1185.1|1184.8|1184|1183.7|6
1587527700000|2020-04-22 03:55:00|1185.3|1185|1184.1|1183.8|1185.3|1185|1183.7|1183.4|13
1587528000000|2020-04-22 04:00:00|1184.3|1184|1185.5|1185.2|1186|1185.7|1183.9|1183.6|31
1587528300000|2020-04-22 04:05:00|1186|1185.7|1185.2|1184.9|1186|1185.7|1184.8|1184.5|10
1587528600000|2020-04-22 04:10:00|1187.2|1186.9|1186.6|1186.3|1187.2|1186.9|1186.6|1186.3|4
1587528900000|2020-04-22 04:15:00|1186.7|1186.4|1186.7|1186.4|1187|1186.7|1186.7|1186.4|12
1587529200000|2020-04-22 04:20:00|1185.6|1185.3|1186.1|1185.8|1186.1|1185.8|1184.7|1184.4|15
1587529500000|2020-04-22 04:25:00|1186.3|1186|1185.2|1184.9|1186.4|1186.1|1185|1184.7|20
1587529800000|2020-04-22 04:30:00|1185.5|1185.2|1182.8|1182.5|1185.5|1185.2|1182.5|1182.2|69
1587530100000|2020-04-22 04:35:00|1182.7|1182.4|1180.6|1180.3|1182.8|1182.5|1180.6|1180.3|24
1587530400000|2020-04-22 04:40:00|1180.4|1180.1|1181.9|1181.6|1181.9|1181.6|1180.2|1179.9|28
1587530700000|2020-04-22 04:45:00|1181.4|1181.1|1181.9|1181.6|1182.6|1182.3|1180.4|1180.1|106
1587531000000|2020-04-22 04:50:00|1181.2|1180.9|1179.1|1178.8|1181.2|1180.9|1178.5|1178.2|87
1587531300000|2020-04-22 04:55:00|1178.5|1178.2|1180.1|1179.8|1180.1|1179.8|1177.8|1177.5|36
1587531600000|2020-04-22 05:00:00|1180.2|1179.9|1181.5|1181.2|1182.3|1182|1179.9|1179.6|28
1587531900000|2020-04-22 05:05:00|1183|1182.7|1182.9|1182.6|1183.6|1183.3|1182.2|1181.9|23
1587532200000|2020-04-22 05:10:00|1182.5|1182.2|1183.5|1183.2|1184|1183.7|1182.1|1181.8|33
1587532500000|2020-04-22 05:15:00|1183.3|1183|1182.6|1182.3|1183.3|1183|1182.6|1182.3|5
1587532800000|2020-04-22 05:20:00|1182.8|1182.5|1182.1|1181.8|1182.8|1182.5|1182.1|1181.8|2
1587533100000|2020-04-22 05:25:00|1184|1183.7|1184.7|1184.4|1185.1|1184.8|1184|1183.7|12
1587533400000|2020-04-22 05:30:00|1183.9|1183.6|1184.4|1184.1|1184.4|1184.1|1183.7|1183.4|62
1587533700000|2020-04-22 05:35:00|1184.3|1184|1186|1185.7|1186.2|1185.9|1184.1|1183.8|16
1587534000000|2020-04-22 05:40:00|1186.5|1186.2|1189.4|1189.1|1189.4|1189.1|1186|1185.7|53
1587534300000|2020-04-22 05:45:00|1189.5|1189.2|1190.2|1189.9|1190.2|1189.9|1188.2|1187.9|85
1587534600000|2020-04-22 05:50:00|1190.1|1189.8|1190|1189.7|1191.6|1191.3|1190|1189.7|62
1587534900000|2020-04-22 05:55:00|1190.1|1189.8|1190.8|1190.5|1191|1190.7|1190.1|1189.8|12
1587535200000|2020-04-22 06:00:00|1189.7|1189.4|1186.5|1186.2|1189.7|1189.4|1186.5|1186.2|53
1587535500000|2020-04-22 06:05:00|1187|1186.7|1188.2|1187.9|1188.4|1188.1|1186.4|1186.1|24
1587535800000|2020-04-22 06:10:00|1189.1|1188.8|1189.9|1189.6|1190.4|1190.1|1188.2|1187.9|31
1587536100000|2020-04-22 06:15:00|1190.5|1190.2|1195.7|1195.4|1196|1195.7|1190.5|1190.2|325
1587536400000|2020-04-22 06:20:00|1195.6|1195.3|1193.1|1192.8|1195.6|1195.3|1192.9|1192.6|105
1587536700000|2020-04-22 06:25:00|1194.5|1194.2|1193.9|1193.6|1194.6|1194.3|1192.2|1191.9|140
1587537000000|2020-04-22 06:30:00|1193.6|1193.3|1193.1|1192.8|1193.8|1193.5|1192.5|1192.2|37
1587537300000|2020-04-22 06:35:00|1193.9|1193.6|1194.8|1194.5|1195.6|1195.3|1193.9|1193.6|45
1587537600000|2020-04-22 06:40:00|1194.9|1194.6|1194.3|1194|1195.3|1195|1193.4|1193.1|72
1587537900000|2020-04-22 06:45:00|1194.5|1194.2|1196.3|1196|1197.3|1197|1193.5|1193.2|191
1587538200000|2020-04-22 06:50:00|1196.4|1196.1|1196.2|1195.9|1197.2|1196.9|1195.1|1194.8|77
1587538500000|2020-04-22 06:55:00|1195.7|1195.4|1193.3|1193|1195.7|1195.4|1193.3|1193|57
1587538800000|2020-04-22 07:00:00|1192.9|1192.6|1192.8|1192.5|1194.7|1194.4|1192.6|1192.3|129
1587539100000|2020-04-22 07:05:00|1192.5|1192.2|1191.7|1191.4|1193.1|1192.8|1191.2|1190.9|69
1587539400000|2020-04-22 07:10:00|1192|1191.7|1193.1|1192.8|1194|1193.7|1191.8|1191.5|165
1587539700000|2020-04-22 07:15:00|1192.5|1192.2|1193.3|1193|1193.4|1193.1|1190.5|1190.2|180
1587540000000|2020-04-22 07:20:00|1193.1|1192.8|1193.5|1193.2|1194|1193.7|1192.8|1192.5|63
1587540300000|2020-04-22 07:25:00|1193.6|1193.3|1194.3|1194|1195.6|1195.3|1193.1|1192.8|86
1587540600000|2020-04-22 07:30:00|1194|1193.7|1196|1195.7|1197.3|1197|1194|1193.7|59
1587540900000|2020-04-22 07:35:00|1195.3|1195|1192.1|1191.8|1196.1|1195.8|1191.5|1191.2|46
1587541200000|2020-04-22 07:40:00|1192.7|1192.4|1195.9|1195.6|1196.8|1196.5|1192.7|1192.4|56
1587541500000|2020-04-22 07:45:00|1195.7|1195.4|1197|1196.7|1197.1|1196.8|1195.6|1195.3|46
1587541800000|2020-04-22 07:50:00|1196.9|1196.6|1195.9|1195.6|1198.2|1197.9|1195.9|1195.6|144
1587542100000|2020-04-22 07:55:00|1195.8|1195.5|1195.1|1194.8|1196.3|1196|1194.9|1194.6|35
1587542400000|2020-04-22 08:00:00|1195.3|1195|1193.7|1193.4|1195.3|1195|1193.5|1193.2|94
1587542700000|2020-04-22 08:05:00|1194.1|1193.8|1195.6|1195.3|1195.9|1195.6|1193.7|1193.4|83
1587543000000|2020-04-22 08:10:00|1195.8|1195.5|1197.5|1197.2|1198.1|1197.8|1195.6|1195.3|133
1587543300000|2020-04-22 08:15:00|1197.6|1197.3|1199|1198.7|1199|1198.7|1197|1196.7|110
1587543600000|2020-04-22 08:20:00|1198.8|1198.5|1198.3|1198|1199.6|1199.3|1198.1|1197.8|76
1587543900000|2020-04-22 08:25:00|1198.2|1197.9|1198.7|1198.4|1200.7|1200.4|1198.2|1197.9|123
1587544200000|2020-04-22 08:30:00|1199.2|1198.9|1199.3|1199|1199.7|1199.4|1198.2|1197.9|72
1587544500000|2020-04-22 08:35:00|1199.4|1199.1|1200.6|1200.3|1201|1200.7|1199.4|1199.1|132
1587544800000|2020-04-22 08:40:00|1201.1|1200.8|1200.1|1199.8|1201.1|1200.8|1199.4|1199.1|95
1587545100000|2020-04-22 08:45:00|1199.9|1199.6|1199|1198.7|1200.3|1200|1199|1198.7|86
1587545400000|2020-04-22 08:50:00|1199.2|1198.9|1201.2|1200.9|1201.2|1200.9|1199.2|1198.9|168
1587545700000|2020-04-22 08:55:00|1201.1|1200.8|1202.1|1201.8|1202.2|1201.9|1200.9|1200.6|283
1587546000000|2020-04-22 09:00:00|1201.9|1201.6|1201.7|1201.4|1202.4|1202.1|1201|1200.7|103
1587546300000|2020-04-22 09:05:00|1202.1|1201.8|1201.7|1201.4|1202.9|1202.6|1201.3|1201|121
1587546600000|2020-04-22 09:10:00|1201.9|1201.6|1207.2|1206.9|1207.4|1207.1|1201.9|1201.6|609
1587546900000|2020-04-22 09:15:00|1207.1|1206.8|1207.6|1207.3|1208.4|1208.1|1206.9|1206.6|264
1587547200000|2020-04-22 09:20:00|1207.2|1206.9|1206.6|1206.3|1208.5|1208.2|1206.6|1206.3|242
1587547500000|2020-04-22 09:25:00|1206.4|1206.1|1208.1|1207.8|1208.3|1208|1206.4|1206.1|176
1587547800000|2020-04-22 09:30:00|1208.4|1208.1|1205.3|1205|1208.4|1208.1|1204|1203.7|330
1587548100000|2020-04-22 09:35:00|1205.2|1204.9|1203.6|1203.3|1205.2|1204.9|1203.3|1203|197
1587548400000|2020-04-22 09:40:00|1203.7|1203.4|1205.3|1205|1205.5|1205.2|1203.5|1203.2|109
1587548700000|2020-04-22 09:45:00|1204.9|1204.6|1203.8|1203.5|1205.1|1204.8|1203.8|1203.5|124
1587549000000|2020-04-22 09:50:00|1203.7|1203.4|1204.7|1204.4|1206.2|1205.9|1203.3|1203|141
1587549300000|2020-04-22 09:55:00|1204.5|1204.2|1204.6|1204.3|1205.5|1205.2|1204.5|1204.2|38
1587549600000|2020-04-22 10:00:00|1204.9|1204.6|1202.9|1202.6|1205.4|1205.1|1202.5|1202.2|117
1587549900000|2020-04-22 10:05:00|1203.3|1203|1201.8|1201.5|1203.3|1203|1201.2|1200.9|204
1587550200000|2020-04-22 10:10:00|1201.7|1201.4|1203.2|1202.9|1203.5|1203.2|1201.6|1201.3|82
1587550500000|2020-04-22 10:15:00|1203.1|1202.8|1201.5|1201.2|1203.2|1202.9|1201.1|1200.8|44
1587550800000|2020-04-22 10:20:00|1201.4|1201.1|1203.2|1202.9|1203.2|1202.9|1201|1200.7|171
1587551100000|2020-04-22 10:25:00|1203.5|1203.2|1202.8|1202.5|1204.3|1204|1202.2|1201.9|179
1587551400000|2020-04-22 10:30:00|1203|1202.7|1204|1203.7|1204.4|1204.1|1203|1202.7|142
1587551700000|2020-04-22 10:35:00|1203.9|1203.6|1201.6|1201.3|1204.1|1203.8|1200.8|1200.5|100
1587552000000|2020-04-22 10:40:00|1201.5|1201.2|1201.1|1200.8|1202.5|1202.2|1200.3|1200|81
1587552300000|2020-04-22 10:45:00|1200.6|1200.3|1201.6|1201.3|1202.4|1202.1|1200.6|1200.3|77
1587552600000|2020-04-22 10:50:00|1201.7|1201.4|1201.4|1201.1|1201.8|1201.5|1199.4|1199.1|170
1587552900000|2020-04-22 10:55:00|1201.3|1201|1203|1202.7|1203.9|1203.6|1200.2|1199.9|254
1587553200000|2020-04-22 11:00:00|1202.8|1202.5|1202|1201.7|1203.5|1203.2|1201.6|1201.3|152
1587553500000|2020-04-22 11:05:00|1202.1|1201.8|1202.2|1201.9|1202.9|1202.6|1201.7|1201.4|113
1587553800000|2020-04-22 11:10:00|1202.1|1201.8|1203.9|1203.6|1203.9|1203.6|1201.7|1201.4|279
1587554100000|2020-04-22 11:15:00|1203.8|1203.5|1203.4|1203.1|1204.3|1204|1203|1202.7|178
1587554400000|2020-04-22 11:20:00|1203|1202.7|1201.6|1201.3|1203.2|1202.9|1201.6|1201.3|70
1587554700000|2020-04-22 11:25:00|1201.7|1201.4|1201.1|1200.8|1202.5|1202.2|1200.5|1200.2|101
1587555000000|2020-04-22 11:30:00|1200.8|1200.5|1201.1|1200.8|1202.1|1201.8|1200.7|1200.4|149
1587555300000|2020-04-22 11:35:00|1200.8|1200.5|1198.7|1198.4|1201.7|1201.4|1198.7|1198.4|163
1587555600000|2020-04-22 11:40:00|1198.8|1198.5|1200.7|1200.4|1200.8|1200.5|1198.3|1198|182
1587555900000|2020-04-22 11:45:00|1200.9|1200.6|1198.5|1198.2|1201.1|1200.8|1198.4|1198.1|117
1587556200000|2020-04-22 11:50:00|1198.6|1198.3|1200.3|1200|1200.4|1200.1|1198.3|1198|79
1587556500000|2020-04-22 11:55:00|1200.1|1199.8|1201.7|1201.4|1202.8|1202.5|1200|1199.7|189
1587556800000|2020-04-22 12:00:00|1201.5|1201.2|1199.2|1198.9|1201.5|1201.2|1198.9|1198.6|169
1587557100000|2020-04-22 12:05:00|1199.3|1199|1196.9|1196.6|1199.8|1199.5|1196.5|1196.2|148
1587557400000|2020-04-22 12:10:00|1197|1196.7|1196.3|1196|1197.6|1197.3|1195.5|1195.2|339
1587557700000|2020-04-22 12:15:00|1196.2|1195.9|1199.1|1198.8|1199.1|1198.8|1195|1194.7|371
1587558000000|2020-04-22 12:20:00|1199|1198.7|1197.1|1196.8|1199.6|1199.3|1196.3|1196|173
1587558300000|2020-04-22 12:25:00|1197.7|1197.4|1200.4|1200.1|1201.8|1201.5|1197.6|1197.3|460
1587558600000|2020-04-22 12:30:00|1200.7|1200.4|1201.1|1200.8|1201.4|1201.1|1199.4|1199.1|241
1587558900000|2020-04-22 12:35:00|1200.9|1200.6|1200.8|1200.5|1200.9|1200.6|1199.3|1199|176
1587559200000|2020-04-22 12:40:00|1201.1|1200.8|1204.8|1204.5|1205.6|1205.3|1201|1200.7|826
1587559500000|2020-04-22 12:45:00|1204.6|1204.3|1204.5|1204.2|1205|1204.7|1203.6|1203.3|168
1587559800000|2020-04-22 12:50:00|1204.4|1204.1|1207.4|1207.1|1207.5|1207.2|1204.2|1203.9|209
1587560100000|2020-04-22 12:55:00|1207.3|1207|1209.1|1208.8|1209.7|1209.4|1206.7|1206.4|847
1587560400000|2020-04-22 13:00:00|1208.8|1208.5|1208.2|1207.9|1210.2|1209.9|1207.7|1207.4|558
1587560700000|2020-04-22 13:05:00|1208.4|1208.1|1207.3|1207|1209.1|1208.8|1206.6|1206.3|349
1587561000000|2020-04-22 13:10:00|1207|1206.7|1208.8|1208.5|1210.1|1209.8|1207|1206.7|326
1587561300000|2020-04-22 13:15:00|1208.9|1208.6|1207.9|1207.6|1209.4|1209.1|1207|1206.7|254
1587561600000|2020-04-22 13:20:00|1207.7|1207.4|1207.3|1207|1208.9|1208.6|1207.2|1206.9|341
1587561900000|2020-04-22 13:25:00|1207.2|1206.9|1208.9|1208.6|1210.1|1209.8|1206.5|1206.2|828
1587562200000|2020-04-22 13:30:00|1208.7|1208.4|1207.6|1207.3|1216.1|1215.8|1205|1204.7|6540
1587562500000|2020-04-22 13:35:00|1207.3|1207|1204.9|1204.6|1210|1209.7|1201.8|1201.5|2959
1587562800000|2020-04-22 13:40:00|1205.3|1205|1203|1202.7|1206.7|1206.4|1201.7|1201.4|2419
1587563100000|2020-04-22 13:45:00|1202.8|1202.5|1197|1196.7|1205.7|1205.4|1197|1196.7|2559
1587563400000|2020-04-22 13:50:00|1197.1|1196.8|1196.5|1196.2|1199.5|1199.2|1196|1195.7|1398
1587563700000|2020-04-22 13:55:00|1196.4|1196.1|1199.6|1199.3|1200.4|1200.1|1196|1195.7|1142
1587564000000|2020-04-22 14:00:00|1199.5|1199.2|1196|1195.7|1200.2|1199.9|1193.5|1193.2|1942
1587564300000|2020-04-22 14:05:00|1195.7|1195.4|1197|1196.7|1197.9|1197.6|1195.2|1194.9|1677
1587564600000|2020-04-22 14:10:00|1197.1|1196.8|1196|1195.7|1199.3|1199|1194.7|1194.4|1945
1587564900000|2020-04-22 14:15:00|1195.9|1195.6|1198.8|1198.5|1199.3|1199|1195.4|1195.1|1210
1587565200000|2020-04-22 14:20:00|1198.7|1198.4|1200.8|1200.5|1201.9|1201.6|1198.7|1198.4|1558
1587565500000|2020-04-22 14:25:00|1200.9|1200.6|1200.6|1200.3|1203|1202.7|1200.2|1199.9|893
1587565800000|2020-04-22 14:30:00|1200.7|1200.4|1202.7|1202.4|1204.3|1204|1200.7|1200.4|1236
1587566100000|2020-04-22 14:35:00|1202.8|1202.5|1205.5|1205.2|1206.9|1206.6|1202.8|1202.5|1030
1587566400000|2020-04-22 14:40:00|1205.4|1205.1|1204.9|1204.6|1207|1206.7|1204.3|1204|843
1587566700000|2020-04-22 14:45:00|1204.6|1204.3|1202.4|1202.1|1205.7|1205.4|1201.9|1201.6|894
1587567000000|2020-04-22 14:50:00|1202.7|1202.4|1199.3|1199|1203.4|1203.1|1198|1197.7|1094
1587567300000|2020-04-22 14:55:00|1199.4|1199.1|1198.6|1198.3|1201.3|1201|1197.7|1197.4|1102
1587567600000|2020-04-22 15:00:00|1199.2|1198.9|1201.4|1201.1|1201.4|1201.1|1198|1197.7|646
1587567900000|2020-04-22 15:05:00|1201.5|1201.2|1199.9|1199.6|1202.9|1202.6|1199|1198.7|791
1587568200000|2020-04-22 15:10:00|1200.1|1199.8|1200.8|1200.5|1201.2|1200.9|1198.8|1198.5|659
1587568500000|2020-04-22 15:15:00|1200.6|1200.3|1202.8|1202.5|1204.6|1204.3|1200.4|1200.1|948
1587568800000|2020-04-22 15:20:00|1202.7|1202.4|1201.5|1201.2|1203.2|1202.9|1200|1199.7|981
1587569100000|2020-04-22 15:25:00|1201.6|1201.3|1200.7|1200.4|1202.7|1202.4|1199.7|1199.4|707
1587569400000|2020-04-22 15:30:00|1200.9|1200.6|1203.1|1202.8|1203.9|1203.6|1199.5|1199.2|1408
1587569700000|2020-04-22 15:35:00|1203|1202.7|1203.1|1202.8|1203.4|1203.1|1201.7|1201.4|538
1587570000000|2020-04-22 15:40:00|1203.3|1203|1205.1|1204.8|1205.7|1205.4|1202.2|1201.9|1308
1587570300000|2020-04-22 15:45:00|1205.2|1204.9|1205.8|1205.5|1206.1|1205.8|1204|1203.7|582
1587570600000|2020-04-22 15:50:00|1205.9|1205.6|1207.1|1206.8|1207.6|1207.3|1205.4|1205.1|889
1587570900000|2020-04-22 15:55:00|1206.9|1206.6|1205.7|1205.4|1207.3|1207|1203.6|1203.3|1340
1587571200000|2020-04-22 16:00:00|1205.9|1205.6|1206.4|1206.1|1207.8|1207.5|1205.7|1205.4|1176
1587571500000|2020-04-22 16:05:00|1206.3|1206|1202.3|1202|1206.4|1206.1|1202.3|1202|697
1587571800000|2020-04-22 16:10:00|1202.5|1202.2|1201.7|1201.4|1203.6|1203.3|1201.2|1200.9|683
1587572100000|2020-04-22 16:15:00|1201.8|1201.5|1203|1202.7|1203.1|1202.8|1201.3|1201|1382
1587572400000|2020-04-22 16:20:00|1203.1|1202.8|1201.6|1201.3|1203.1|1202.8|1200.4|1200.1|1249
1587572700000|2020-04-22 16:25:00|1201.5|1201.2|1202.4|1202.1|1202.6|1202.3|1199.7|1199.4|643
1587573000000|2020-04-22 16:30:00|1202.5|1202.2|1203.3|1203|1204.2|1203.9|1202.1|1201.8|561
1587573300000|2020-04-22 16:35:00|1203.1|1202.8|1201.8|1201.5|1203.1|1202.8|1200.6|1200.3|991
1587573600000|2020-04-22 16:40:00|1201.7|1201.4|1201.3|1201|1203.4|1203.1|1201|1200.7|970
1587573900000|2020-04-22 16:45:00|1201.4|1201.1|1199.2|1198.9|1201.5|1201.2|1199.2|1198.9|567
1587574200000|2020-04-22 16:50:00|1199.4|1199.1|1197.1|1196.8|1199.9|1199.6|1196.6|1196.3|879
1587574500000|2020-04-22 16:55:00|1197|1196.7|1197.8|1197.5|1197.8|1197.5|1196.3|1196|529
1587574800000|2020-04-22 17:00:00|1197.9|1197.6|1196.6|1196.3|1198.3|1198|1196|1195.7|579
1587575100000|2020-04-22 17:05:00|1196.5|1196.2|1194.1|1193.8|1196.9|1196.6|1193.9|1193.6|1013
1587575400000|2020-04-22 17:10:00|1194|1193.7|1196.3|1196|1196.5|1196.2|1193.6|1193.3|1400
1587575700000|2020-04-22 17:15:00|1196.4|1196.1|1197.6|1197.3|1198|1197.7|1195.7|1195.4|946
1587576000000|2020-04-22 17:20:00|1197.4|1197.1|1199|1198.7|1199.2|1198.9|1197.4|1197.1|537
1587576300000|2020-04-22 17:25:00|1199.1|1198.8|1199.9|1199.6|1200.1|1199.8|1197.1|1196.8|539
1587576600000|2020-04-22 17:30:00|1200|1199.7|1199.6|1199.3|1200.6|1200.3|1199|1198.7|570
1587576900000|2020-04-22 17:35:00|1199.7|1199.4|1199|1198.7|1200.9|1200.6|1198.6|1198.3|910
1587577200000|2020-04-22 17:40:00|1198.8|1198.5|1200.5|1200.2|1200.8|1200.5|1198.1|1197.8|724
1587577500000|2020-04-22 17:45:00|1200.4|1200.1|1200.2|1199.9|1201.4|1201.1|1199.4|1199.1|583
1587577800000|2020-04-22 17:50:00|1200.3|1200|1202.6|1202.3|1202.6|1202.3|1199.3|1199|436
1587578100000|2020-04-22 17:55:00|1202.7|1202.4|1200.8|1200.5|1202.7|1202.4|1200.2|1199.9|405
1587578400000|2020-04-22 18:00:00|1200.7|1200.4|1201.9|1201.6|1202.7|1202.4|1200.2|1199.9|518
1587578700000|2020-04-22 18:05:00|1201.8|1201.5|1200.9|1200.6|1202.4|1202.1|1199.6|1199.3|816
1587579000000|2020-04-22 18:10:00|1200.7|1200.4|1201.2|1200.9|1201.3|1201|1199.5|1199.2|655
1587579300000|2020-04-22 18:15:00|1201.3|1201|1199.8|1199.5|1201.3|1201|1199.6|1199.3|310
1587579600000|2020-04-22 18:20:00|1199.9|1199.6|1201.8|1201.5|1202.5|1202.2|1199.9|1199.6|440
1587579900000|2020-04-22 18:25:00|1201.7|1201.4|1200.7|1200.4|1201.8|1201.5|1200|1199.7|424
1587580200000|2020-04-22 18:30:00|1200.8|1200.5|1204.5|1204.2|1205|1204.7|1200.8|1200.5|693
1587580500000|2020-04-22 18:35:00|1204.6|1204.3|1203.7|1203.4|1204.6|1204.3|1202.8|1202.5|392
1587580800000|2020-04-22 18:40:00|1203.8|1203.5|1204.2|1203.9|1205.4|1205.1|1203.6|1203.3|545
1587581100000|2020-04-22 18:45:00|1204.1|1203.8|1205|1204.7|1205.4|1205.1|1203.3|1203|601
1587581400000|2020-04-22 18:50:00|1205.1|1204.8|1202.7|1202.4|1205.6|1205.3|1202.5|1202.2|817
1587581700000|2020-04-22 18:55:00|1202.5|1202.2|1203.7|1203.4|1205|1204.7|1202.3|1202|1054
1587582000000|2020-04-22 19:00:00|1204.1|1203.8|1204.4|1204.1|1204.6|1204.3|1202|1201.7|1299
1587582300000|2020-04-22 19:05:00|1204.5|1204.2|1204.4|1204.1|1204.7|1204.4|1203.2|1202.9|1846
1587582600000|2020-04-22 19:10:00|1204.6|1204.3|1203.6|1203.3|1204.6|1204.3|1203.3|1203|613
1587582900000|2020-04-22 19:15:00|1203.5|1203.2|1205.9|1205.6|1206.1|1205.8|1203|1202.7|683
1587583200000|2020-04-22 19:20:00|1205.8|1205.5|1206.6|1206.3|1207.8|1207.5|1204.9|1204.6|1156
1587583500000|2020-04-22 19:25:00|1206.7|1206.4|1205.2|1204.9|1207.6|1207.3|1205|1204.7|534
1587583800000|2020-04-22 19:30:00|1205|1204.7|1204.4|1204.1|1206.8|1206.5|1203.4|1203.1|1056
1587584100000|2020-04-22 19:35:00|1204.8|1204.5|1206.3|1206|1206.9|1206.6|1204.5|1204.2|878
1587584400000|2020-04-22 19:40:00|1206.5|1206.2|1206.7|1206.4|1207.2|1206.9|1205.7|1205.4|560
1587584700000|2020-04-22 19:45:00|1206.8|1206.5|1206.6|1206.3|1207.1|1206.8|1204.4|1204.1|1209
1587585000000|2020-04-22 19:50:00|1206.5|1206.2|1206.1|1205.8|1209.7|1209.4|1205|1204.7|3075
1587585300000|2020-04-22 19:55:00|1206|1205.7|1200|1199.7|1206|1205.7|1198.2|1197.9|9509
1587585600000|2020-04-22 20:00:00|1199.9|1199.6|1196.7|1196.4|1199.9|1199.6|1196.2|1195.9|4126
1587585900000|2020-04-22 20:05:00|1196.8|1196.5|1197.3|1197|1197.4|1197.1|1195.3|1195|1490
1587586200000|2020-04-22 20:10:00|1197.1|1196.8|1197.3|1196.5|1198|1197.7|1196.2|1195.9|1032
1587586500000|2020-04-22 20:15:00|1197.2|1196.4|1199.1|1198.3|1199.5|1198.7|1196.9|1196.1|0
1587586800000|2020-04-22 20:20:00|1198.9|1198.1|1198.6|1197.8|1199.3|1198.5|1197.9|1197.1|0
1587587100000|2020-04-22 20:25:00|1198.5|1197.7|1198.5|1197.7|1199.1|1198.3|1197.6|1196.8|0
1587587400000|2020-04-22 20:30:00|1197.8|1197.5|1198.6|1198.3|1198.7|1198.4|1197.8|1197.5|345
1587587700000|2020-04-22 20:35:00|1198.7|1198.4|1198|1197.7|1198.9|1198.6|1198|1197.7|155
1587588000000|2020-04-22 20:40:00|1198.1|1197.8|1198.1|1197.8|1198.2|1197.9|1197.7|1197.4|70
1587588300000|2020-04-22 20:45:00|1198.2|1197.9|1198.1|1197.8|1198.7|1198.4|1198|1197.7|124
1587588600000|2020-04-22 20:50:00|1198|1197.7|1197.8|1197.5|1198.5|1198.2|1197.8|1197.5|414
1587588900000|2020-04-22 20:55:00|1197.7|1197.4|1198.7|1198.4|1199|1198.7|1197.6|1197.3|60
1587589200000|2020-04-22 21:00:00|1199.1|1198.3|1199.9|1199.1|1200|1199.2|1199.1|1198.3|0
1587589500000|2020-04-22 21:05:00|1199.8|1199|1200.2|1199.4|1200.4|1199.6|1199.6|1198.8|0
1587589800000|2020-04-22 21:10:00|1200.3|1199.5|1200|1199.2|1200.4|1199.6|1200|1199.2|0
1587590100000|2020-04-22 21:15:00|1200.1|1199.3|1200|1199.2|1200.1|1199.3|1200|1199.2|0
1587590400000|2020-04-22 21:20:00|1200.1|1199.3|1200.2|1199.4|1200.2|1199.4|1200|1199.2|0
1587590700000|2020-04-22 21:25:00|1200.1|1199.3|1200|1199.2|1200.2|1199.4|1200|1199.2|0
1587591000000|2020-04-22 21:30:00|1199.9|1199.1|1199.8|1199|1199.9|1199.1|1199.8|1199|0
1587591300000|2020-04-22 21:35:00|1199.9|1199.1|1199.9|1199.1|1200|1199.2|1199.9|1199.1|0
1587591600000|2020-04-22 21:40:00|1200|1199.2|1200|1199.2|1200|1199.2|1199.9|1199.1|0
1587591900000|2020-04-22 21:45:00|1199.9|1199.1|1200.1|1199.3|1200.2|1199.4|1199.8|1199|0
1587592200000|2020-04-22 21:50:00|1200.2|1199.4|1200.2|1199.4|1200.3|1199.5|1200.2|1199.4|0
1587592500000|2020-04-22 21:55:00|1200.3|1199.5|1200.2|1199.4|1200.6|1199.8|1200.2|1199.4|0
1587592800000|2020-04-22 22:00:00|1198.9|1198.6|1194.5|1194.2|1200.6|1200.3|1193.7|1193.4|296
1587593100000|2020-04-22 22:05:00|1194.6|1194.3|1194.8|1194.5|1196.5|1196.2|1193.4|1193.1|137
1587593400000|2020-04-22 22:10:00|1194.9|1194.6|1196.7|1196.4|1196.7|1196.4|1194.1|1193.8|117
1587593700000|2020-04-22 22:15:00|1196.6|1196.3|1195.4|1195.1|1196.6|1196.3|1195.2|1194.9|72
1587594000000|2020-04-22 22:20:00|1195.5|1195.2|1195.4|1195.1|1196.1|1195.8|1194.3|1194|127
1587594300000|2020-04-22 22:25:00|1195.5|1195.2|1195.3|1195|1196.3|1196|1195|1194.7|45
1587594600000|2020-04-22 22:30:00|1195.2|1194.9|1195.7|1195.4|1195.9|1195.6|1193.9|1193.6|99
1587594900000|2020-04-22 22:35:00|1195.6|1195.3|1194.5|1194.2|1195.7|1195.4|1193.3|1193|77
1587595200000|2020-04-22 22:40:00|1194.4|1194.1|1194.9|1194.6|1195.2|1194.9|1193.8|1193.5|38
1587595500000|2020-04-22 22:45:00|1195|1194.7|1193.5|1193.2|1195|1194.7|1193.1|1192.8|45
1587595800000|2020-04-22 22:50:00|1193.6|1193.3|1192.3|1192|1193.6|1193.3|1192|1191.7|149
1587596100000|2020-04-22 22:55:00|1192.2|1191.9|1192.7|1192.4|1193.3|1193|1192.1|1191.8|79
1587596400000|2020-04-22 23:00:00|1192.8|1192.5|1191.2|1190.9|1193.1|1192.8|1190|1189.7|132
1587596700000|2020-04-22 23:05:00|1191.1|1190.8|1190.9|1190.6|1191.7|1191.4|1190.7|1190.4|46
1587597000000|2020-04-22 23:10:00|1190.8|1190.5|1190.6|1190.3|1191.4|1191.1|1190|1189.7|48
1587597300000|2020-04-22 23:15:00|1190.7|1190.4|1192.2|1191.9|1192.2|1191.9|1190.7|1190.4|68
1587597600000|2020-04-22 23:20:00|1192.1|1191.8|1191.3|1191|1192.4|1192.1|1191.2|1190.9|70
1587597900000|2020-04-22 23:25:00|1191.2|1190.9|1192.1|1191.8|1192.6|1192.3|1190.6|1190.3|79
1587598200000|2020-04-22 23:30:00|1192|1191.7|1190.2|1189.9|1192.1|1191.8|1189.8|1189.5|86
1587598500000|2020-04-22 23:35:00|1190.1|1189.8|1189.9|1189.6|1190.4|1190.1|1189.3|1189|98
1587598800000|2020-04-22 23:40:00|1190|1189.7|1190.7|1190.4|1190.7|1190.4|1189.5|1189.2|57
1587599100000|2020-04-22 23:45:00|1190.6|1190.3|1190.2|1189.9|1190.8|1190.5|1189.8|1189.5|62
1587599400000|2020-04-22 23:50:00|1190.1|1189.8|1191.3|1191|1191.4|1191.1|1188.9|1188.6|96
1587599700000|2020-04-22 23:55:00|1191.2|1190.9|1191.9|1191.6|1191.9|1191.6|1190.6|1190.3|59
1587600000000|2020-04-23 00:00:00|1192.1|1191.8|1192.2|1191.9|1193.8|1193.5|1191|1190.7|145
1587600300000|2020-04-23 00:05:00|1192.3|1192|1192.1|1191.8|1193|1192.7|1191.1|1190.8|67
1587600600000|2020-04-23 00:10:00|1192|1191.7|1190.2|1189.9|1192.1|1191.8|1190.1|1189.8|27
1587600900000|2020-04-23 00:15:00|1190.1|1189.8|1189.2|1188.9|1191.1|1190.8|1188.8|1188.5|59
1587601200000|2020-04-23 00:20:00|1189.1|1188.8|1189.9|1189.6|1190.2|1189.9|1188.2|1187.9|73
1587601500000|2020-04-23 00:25:00|1190|1189.7|1191.3|1191|1191.6|1191.3|1189.8|1189.5|54
1587601800000|2020-04-23 00:30:00|1191.1|1190.8|1189.8|1189.5|1191.4|1191.1|1189.2|1188.9|39
1587602100000|2020-04-23 00:35:00|1189.9|1189.6|1191.1|1190.8|1191.3|1191|1189|1188.7|64
1587602400000|2020-04-23 00:40:00|1191.3|1191|1192.9|1192.6|1193.1|1192.8|1190.2|1189.9|83
1587602700000|2020-04-23 00:45:00|1193|1192.7|1193.5|1193.2|1193.9|1193.6|1192.1|1191.8|97
1587603000000|2020-04-23 00:50:00|1193.6|1193.3|1193.3|1193|1195.5|1195.2|1193|1192.7|94
1587603300000|2020-04-23 00:55:00|1193.4|1193.1|1194|1193.7|1194.2|1193.9|1192.7|1192.4|69
1587603600000|2020-04-23 01:00:00|1194.2|1193.9|1197|1196.7|1197|1196.7|1194|1193.7|131
1587603900000|2020-04-23 01:05:00|1197.1|1196.8|1199.6|1199.3|1200.4|1200.1|1197.1|1196.8|117
1587604200000|2020-04-23 01:10:00|1199.5|1199.2|1196.9|1196.6|1199.5|1199.2|1196.8|1196.5|111
1587604500000|2020-04-23 01:15:00|1196.8|1196.5|1197.6|1197.3|1198|1197.7|1196.6|1196.3|57
1587604800000|2020-04-23 01:20:00|1197.7|1197.4|1197.4|1197.1|1198.9|1198.6|1196.4|1196.1|60
1587605100000|2020-04-23 01:25:00|1197.5|1197.2|1195.7|1195.4|1197.8|1197.5|1195.7|1195.4|31
1587605400000|2020-04-23 01:30:00|1195.9|1195.6|1196|1195.7|1196.9|1196.6|1195.2|1194.9|33
1587605700000|2020-04-23 01:35:00|1195.9|1195.6|1197.8|1197.5|1198.3|1198|1195.9|1195.6|41
1587606000000|2020-04-23 01:40:00|1198|1197.7|1194.9|1194.6|1198.1|1197.8|1194.1|1193.8|49
1587606300000|2020-04-23 01:45:00|1194.8|1194.5|1194.4|1194.1|1195.9|1195.6|1193.8|1193.5|45
1587606600000|2020-04-23 01:50:00|1194.3|1194|1195.1|1194.8|1195.4|1195.1|1193.5|1193.2|46
1587606900000|2020-04-23 01:55:00|1195.2|1194.9|1194.1|1193.8|1196.3|1196|1194|1193.7|29
1587607200000|2020-04-23 02:00:00|1194|1193.7|1194.4|1194.1|1194.9|1194.6|1193.6|1193.3|29
1587607500000|2020-04-23 02:05:00|1194.3|1194|1193.4|1193.1|1194.8|1194.5|1193.3|1193|13
1587607800000|2020-04-23 02:10:00|1193.3|1193|1193.3|1193|1194|1193.7|1193|1192.7|29
1587608100000|2020-04-23 02:15:00|1193.2|1192.9|1191.2|1190.9|1193.2|1192.9|1191.1|1190.8|47
1587608400000|2020-04-23 02:20:00|1191.3|1191|1191|1190.7|1191.9|1191.6|1190.7|1190.4|61
1587608700000|2020-04-23 02:25:00|1191.1|1190.8|1190.6|1190.3|1191.2|1190.9|1189.7|1189.4|41
1587609000000|2020-04-23 02:30:00|1190.5|1190.2|1191.9|1191.6|1192.2|1191.9|1190.4|1190.1|42
1587609300000|2020-04-23 02:35:00|1192|1191.7|1190.8|1190.5|1192.5|1192.2|1190.7|1190.4|26
1587609600000|2020-04-23 02:40:00|1190.7|1190.4|1189.6|1189.3|1191|1190.7|1189.5|1189.2|46
1587609900000|2020-04-23 02:45:00|1189.7|1189.4|1191|1190.7|1191.1|1190.8|1189.4|1189.1|17
1587610200000|2020-04-23 02:50:00|1190.9|1190.6|1190.5|1190.2|1191.4|1191.1|1190|1189.7|13
1587610500000|2020-04-23 02:55:00|1190.4|1190.1|1190.9|1190.6|1191.3|1191|1189.9|1189.6|21
1587610800000|2020-04-23 03:00:00|1190.8|1190.5|1190.5|1190.2|1191.3|1191|1190.2|1189.9|18
1587611100000|2020-04-23 03:05:00|1190.4|1190.1|1190.9|1190.6|1191.5|1191.2|1190.4|1190.1|15
1587611400000|2020-04-23 03:10:00|1190.8|1190.5|1192.1|1191.8|1192.3|1192|1190|1189.7|25
1587611700000|2020-04-23 03:15:00|1191.9|1191.6|1192.7|1192.4|1193.2|1192.9|1191.9|1191.6|21
1587612000000|2020-04-23 03:20:00|1192.6|1192.3|1191.5|1191.2|1192.7|1192.4|1191.2|1190.9|16
1587612300000|2020-04-23 03:25:00|1191.6|1191.3|1192.2|1191.9|1192.9|1192.6|1191.2|1190.9|19
1587612600000|2020-04-23 03:30:00|1192|1191.7|1191.5|1191.2|1192.9|1192.6|1191.3|1191|27
1587612900000|2020-04-23 03:35:00|1191.3|1191|1190.5|1190.2|1191.8|1191.5|1189.8|1189.5|59
1587613200000|2020-04-23 03:40:00|1190.7|1190.4|1190.1|1189.8|1191.5|1191.2|1189.9|1189.6|28
1587613500000|2020-04-23 03:45:00|1190|1189.7|1190.2|1189.9|1190.6|1190.3|1189.9|1189.6|14
1587613800000|2020-04-23 03:50:00|1190.3|1190|1191.2|1190.9|1191.3|1191|1189.9|1189.6|26
1587614100000|2020-04-23 03:55:00|1191|1190.7|1191.1|1190.8|1191.6|1191.3|1190.8|1190.5|21
1587614400000|2020-04-23 04:00:00|1191.3|1191|1191.9|1191.6|1191.9|1191.6|1190.9|1190.6|17
1587614700000|2020-04-23 04:05:00|1191.8|1191.5|1191.9|1191.6|1192.7|1192.4|1191.7|1191.4|10
1587615000000|2020-04-23 04:10:00|1191.8|1191.5|1191.4|1191.1|1192.1|1191.8|1191|1190.7|3
1587615300000|2020-04-23 04:15:00|1191.5|1191.2|1192.6|1192.3|1192.7|1192.4|1191.5|1191.2|34
1587615600000|2020-04-23 04:20:00|1192.7|1192.4|1192.8|1192.5|1193.2|1192.9|1192.5|1192.2|20
1587615900000|2020-04-23 04:25:00|1192.7|1192.4|1194.4|1194.1|1194.8|1194.5|1192.7|1192.4|50
1587616200000|2020-04-23 04:30:00|1194.5|1194.2|1196.4|1196.1|1197.7|1197.4|1194.1|1193.8|82
1587616500000|2020-04-23 04:35:00|1196.3|1196|1196.6|1196.3|1197.3|1197|1195.2|1194.9|33
1587616800000|2020-04-23 04:40:00|1196.7|1196.4|1195.7|1195.4|1197.7|1197.4|1195.5|1195.2|43
1587617100000|2020-04-23 04:45:00|1195.6|1195.3|1194.4|1194.1|1195.7|1195.4|1194.2|1193.9|30
1587617400000|2020-04-23 04:50:00|1194.3|1194|1194.7|1194.4|1194.8|1194.5|1193.9|1193.6|33
1587617700000|2020-04-23 04:55:00|1194.8|1194.5|1196|1195.7|1196.4|1196.1|1194.7|1194.4|24
1587618000000|2020-04-23 05:00:00|1195.9|1195.6|1200.4|1200.1|1201.2|1200.9|1195.4|1195.1|102
1587618300000|2020-04-23 05:05:00|1200.3|1200|1201|1200.7|1202.3|1202|1200.1|1199.8|83
1587618600000|2020-04-23 05:10:00|1200.9|1200.6|1200.4|1200.1|1201.6|1201.3|1199.5|1199.2|66
1587618900000|2020-04-23 05:15:00|1200.6|1200.3|1199.6|1199.3|1200.8|1200.5|1198.8|1198.5|46
1587619200000|2020-04-23 05:20:00|1199.5|1199.2|1202.2|1201.9|1202.4|1202.1|1199.5|1199.2|57
1587619500000|2020-04-23 05:25:00|1202.1|1201.8|1200.7|1200.4|1202.1|1201.8|1200.3|1200|59
1587619800000|2020-04-23 05:30:00|1200.9|1200.6|1201.1|1200.8|1202.1|1201.8|1200.6|1200.3|33
1587620100000|2020-04-23 05:35:00|1201|1200.7|1200.1|1199.8|1201|1200.7|1199.4|1199.1|26
1587620400000|2020-04-23 05:40:00|1200.2|1199.9|1198.4|1198.1|1200.2|1199.9|1198|1197.7|36
1587620700000|2020-04-23 05:45:00|1198.3|1198|1198.9|1198.6|1199|1198.7|1197.1|1196.8|30
1587621000000|2020-04-23 05:50:00|1198.8|1198.5|1199.7|1199.4|1201|1200.7|1198.7|1198.4|24
1587621300000|2020-04-23 05:55:00|1199.6|1199.3|1199|1198.7|1200.5|1200.2|1198.9|1198.6|33
1587621600000|2020-04-23 06:00:00|1199.7|1199.4|1201|1200.7|1201.6|1201.3|1196.4|1196.1|136
1587621900000|2020-04-23 06:05:00|1200.9|1200.6|1203.7|1203.4|1204.4|1204.1|1200.6|1200.3|115
1587622200000|2020-04-23 06:10:00|1203.8|1203.5|1202.6|1202.3|1205|1204.7|1202.4|1202.1|75
1587622500000|2020-04-23 06:15:00|1202.5|1202.2|1203|1202.7|1204|1203.7|1201.9|1201.6|51
1587622800000|2020-04-23 06:20:00|1202.9|1202.6|1203.3|1203|1203.4|1203.1|1202.3|1202|17
1587623100000|2020-04-23 06:25:00|1203.4|1203.1|1204.5|1204.2|1204.5|1204.2|1202.4|1202.1|35
1587623400000|2020-04-23 06:30:00|1204.3|1204|1207|1206.7|1207.9|1207.6|1203.7|1203.4|256
1587623700000|2020-04-23 06:35:00|1206.9|1206.6|1206.6|1206.3|1207|1206.7|1205|1204.7|35
1587624000000|2020-04-23 06:40:00|1206.9|1206.6|1206.3|1206|1207.3|1207|1205.9|1205.6|32
1587624300000|2020-04-23 06:45:00|1206.5|1206.2|1205.5|1205.2|1207|1206.7|1205.4|1205.1|14
1587624600000|2020-04-23 06:50:00|1205.4|1205.1|1204.7|1204.4|1205.9|1205.6|1204.7|1204.4|49
1587624900000|2020-04-23 06:55:00|1204.6|1204.3|1204.7|1204.4|1205.2|1204.9|1204.4|1204.1|28
1587625200000|2020-04-23 07:00:00|1204.9|1204.6|1202.8|1202.5|1204.9|1204.6|1202.6|1202.3|93
1587625500000|2020-04-23 07:05:00|1202.7|1202.4|1203.9|1203.6|1204.5|1204.2|1202.2|1201.9|67
1587625800000|2020-04-23 07:10:00|1203.8|1203.5|1203.7|1203.4|1204.9|1204.6|1203.6|1203.3|59
1587626100000|2020-04-23 07:15:00|1203|1202.7|1201.1|1200.8|1203.2|1202.9|1201|1200.7|147
1587626400000|2020-04-23 07:20:00|1201.2|1200.9|1197.8|1197.5|1201.6|1201.3|1197.8|1197.5|122
1587626700000|2020-04-23 07:25:00|1197.7|1197.4|1199.1|1198.8|1199.3|1199|1196.8|1196.5|107
1587627000000|2020-04-23 07:30:00|1198.9|1198.6|1198.7|1198.4|1200.6|1200.3|1198.6|1198.3|88
1587627300000|2020-04-23 07:35:00|1198.6|1198.3|1198.2|1197.9|1198.9|1198.6|1196.8|1196.5|55
1587627600000|2020-04-23 07:40:00|1198.1|1197.8|1196.9|1196.6|1198.2|1197.9|1196.2|1195.9|50
1587627900000|2020-04-23 07:45:00|1196.8|1196.5|1196.1|1195.8|1196.9|1196.6|1194.1|1193.8|106
1587628200000|2020-04-23 07:50:00|1196|1195.7|1194.8|1194.5|1196.2|1195.9|1193.9|1193.6|57
1587628500000|2020-04-23 07:55:00|1194.7|1194.4|1194.6|1194.3|1195.6|1195.3|1194.1|1193.8|146
1587628800000|2020-04-23 08:00:00|1194.4|1194.1|1195.7|1195.4|1196.8|1196.5|1193.6|1193.3|152
1587629100000|2020-04-23 08:05:00|1195.6|1195.3|1193.7|1193.4|1195.6|1195.3|1192.9|1192.6|102
1587629400000|2020-04-23 08:10:00|1193.6|1193.3|1195.6|1195.3|1196.3|1196|1193.6|1193.3|85
1587629700000|2020-04-23 08:15:00|1195.5|1195.2|1196.8|1196.5|1197|1196.7|1195.4|1195.1|44
1587630000000|2020-04-23 08:20:00|1196.9|1196.6|1198|1197.7|1198.8|1198.5|1196.5|1196.2|110
1587630300000|2020-04-23 08:25:00|1197.9|1197.6|1198|1197.7|1198.2|1197.9|1196.6|1196.3|76
1587630600000|2020-04-23 08:30:00|1197.9|1197.6|1197|1196.7|1198.9|1198.6|1197|1196.7|58
1587630900000|2020-04-23 08:35:00|1197.2|1196.9|1197|1196.7|1198.7|1198.4|1196.6|1196.3|153
1587631200000|2020-04-23 08:40:00|1197.1|1196.8|1197.7|1197.4|1198.4|1198.1|1196.8|1196.5|172
1587631500000|2020-04-23 08:45:00|1197.8|1197.5|1195.3|1195|1198.5|1198.2|1195|1194.7|70
1587631800000|2020-04-23 08:50:00|1195.4|1195.1|1195.6|1195.3|1196|1195.7|1195|1194.7|51
1587632100000|2020-04-23 08:55:00|1195.5|1195.2|1195.1|1194.8|1196.3|1196|1194.9|1194.6|68
1587632400000|2020-04-23 09:00:00|1195|1194.7|1196.8|1196.5|1196.9|1196.6|1194.5|1194.2|53
1587632700000|2020-04-23 09:05:00|1196.7|1196.4|1197.7|1197.4|1198|1197.7|1196|1195.7|64
1587633000000|2020-04-23 09:10:00|1197.6|1197.3|1199.6|1199.3|1199.7|1199.4|1197.3|1197|213
1587633300000|2020-04-23 09:15:00|1199.5|1199.2|1199.5|1199.2|1200.1|1199.8|1198.9|1198.6|120
1587633600000|2020-04-23 09:20:00|1199.7|1199.4|1199|1198.7|1200.1|1199.8|1198.5|1198.2|41
1587633900000|2020-04-23 09:25:00|1199.1|1198.8|1199.8|1199.5|1199.9|1199.6|1198.9|1198.6|45
1587634200000|2020-04-23 09:30:00|1199.9|1199.6|1201.6|1201.3|1202|1201.7|1199.3|1199|170
1587634500000|2020-04-23 09:35:00|1201.5|1201.2|1201.2|1200.9|1202.5|1202.2|1201.2|1200.9|124
1587634800000|2020-04-23 09:40:00|1201.3|1201|1199.8|1199.5|1201.7|1201.4|1199.7|1199.4|53
1587635100000|2020-04-23 09:45:00|1199.9|1199.6|1199.9|1199.6|1200.3|1200|1199.2|1198.9|31
1587635400000|2020-04-23 09:50:00|1200|1199.7|1200|1199.7|1200.9|1200.6|1199.8|1199.5|32
1587635700000|2020-04-23 09:55:00|1200.1|1199.8|1201.7|1201.4|1201.9|1201.6|1199.9|1199.6|46
1587636000000|2020-04-23 10:00:00|1201.8|1201.5|1201.2|1200.9|1202|1201.7|1200.3|1200|26
1587636300000|2020-04-23 10:05:00|1201.1|1200.8|1200.9|1200.6|1201.8|1201.5|1200.8|1200.5|58
1587636600000|2020-04-23 10:10:00|1200.8|1200.5|1198.3|1198|1201|1200.7|1198.2|1197.9|56
1587636900000|2020-04-23 10:15:00|1198.4|1198.1|1198.3|1198|1198.9|1198.6|1198|1197.7|81
1587637200000|2020-04-23 10:20:00|1198.4|1198.1|1198.2|1197.9|1198.6|1198.3|1198|1197.7|28
1587637500000|2020-04-23 10:25:00|1198.3|1198|1199|1198.7|1199.2|1198.9|1198|1197.7|64
1587637800000|2020-04-23 10:30:00|1198.8|1198.5|1197.2|1196.9|1198.8|1198.5|1196.2|1195.9|102
1587638100000|2020-04-23 10:35:00|1197.3|1197|1196.6|1196.3|1197.4|1197.1|1196.5|1196.2|29
1587638400000|2020-04-23 10:40:00|1196.4|1196.1|1197|1196.7|1197.2|1196.9|1195.6|1195.3|78
1587638700000|2020-04-23 10:45:00|1196.9|1196.6|1196.9|1196.6|1197.4|1197.1|1196|1195.7|29
1587639000000|2020-04-23 10:50:00|1197|1196.7|1196.4|1196.1|1197.4|1197.1|1195.5|1195.2|50
1587639300000|2020-04-23 10:55:00|1196.5|1196.2|1194.5|1194.2|1196.7|1196.4|1194.4|1194.1|154
1587639600000|2020-04-23 11:00:00|1194.6|1194.3|1195.5|1195.2|1196.7|1196.4|1194.5|1194.2|109
1587639900000|2020-04-23 11:05:00|1195.6|1195.3|1197.4|1197.1|1197.9|1197.6|1195.5|1195.2|179
1587640200000|2020-04-23 11:10:00|1197.5|1197.2|1196.8|1196.5|1198.1|1197.8|1196.5|1196.2|135
1587640500000|2020-04-23 11:15:00|1196.9|1196.6|1198|1197.7|1198|1197.7|1196.5|1196.2|102
1587640800000|2020-04-23 11:20:00|1198.1|1197.8|1198.8|1198.5|1198.9|1198.6|1197.4|1197.1|154
1587641100000|2020-04-23 11:25:00|1198.9|1198.6|1197.8|1197.5|1199.3|1199|1197.6|1197.3|165
1587641400000|2020-04-23 11:30:00|1197.9|1197.6|1198.2|1197.9|1198.7|1198.4|1197.5|1197.2|180
1587641700000|2020-04-23 11:35:00|1198.1|1197.8|1199|1198.7|1199|1198.7|1198|1197.7|126
1587642000000|2020-04-23 11:40:00|1198.9|1198.6|1198.5|1198.2|1199.1|1198.8|1198.2|1197.9|161
1587642300000|2020-04-23 11:45:00|1198.3|1198|1198.1|1197.8|1198.5|1198.2|1197.5|1197.2|210
1587642600000|2020-04-23 11:50:00|1198.2|1197.9|1197.7|1197.4|1198.4|1198.1|1197.1|1196.8|169
1587642900000|2020-04-23 11:55:00|1197.6|1197.3|1199|1198.7|1199|1198.7|1197.5|1197.2|123
1587643200000|2020-04-23 12:00:00|1198.9|1198.6|1196.8|1196.5|1199.2|1198.9|1196.7|1196.4|186
1587643500000|2020-04-23 12:05:00|1196.7|1196.4|1197.6|1197.3|1197.7|1197.4|1196.3|1196|196
1587643800000|2020-04-23 12:10:00|1197.5|1197.2|1198.8|1198.5|1199.6|1199.3|1197.2|1196.9|246
1587644100000|2020-04-23 12:15:00|1198.9|1198.6|1198.2|1197.9|1199.3|1199|1197.9|1197.6|143
1587644400000|2020-04-23 12:20:00|1198.3|1198|1199.7|1199.4|1200.6|1200.3|1198.1|1197.8|223
1587644700000|2020-04-23 12:25:00|1199.6|1199.3|1201.6|1201.3|1201.6|1201.3|1199.5|1199.2|213
1587645000000|2020-04-23 12:30:00|1201.7|1201.4|1202.6|1202.3|1203.9|1203.6|1200.2|1199.9|1009
1587645300000|2020-04-23 12:35:00|1202.7|1202.4|1204.8|1204.5|1205.7|1205.4|1202.5|1202.2|490
1587645600000|2020-04-23 12:40:00|1204.6|1204.3|1203.9|1203.6|1204.6|1204.3|1203.1|1202.8|323
1587645900000|2020-04-23 12:45:00|1204|1203.7|1205.1|1204.8|1206.7|1206.4|1204|1203.7|727
1587646200000|2020-04-23 12:50:00|1204.9|1204.6|1207.4|1207.1|1207.7|1207.4|1204.7|1204.4|381
1587646500000|2020-04-23 12:55:00|1207.3|1207|1207.5|1207.2|1208.4|1208.1|1206.9|1206.6|391
1587646800000|2020-04-23 13:00:00|1207.2|1206.9|1206.8|1206.5|1208.3|1208|1206.2|1205.9|881
1587647100000|2020-04-23 13:05:00|1206.7|1206.4|1206|1205.7|1207.3|1207|1205.7|1205.4|875
1587647400000|2020-04-23 13:10:00|1206.1|1205.8|1205.4|1205.1|1206.1|1205.8|1205.3|1205|293
1587647700000|2020-04-23 13:15:00|1205.5|1205.2|1206.7|1206.4|1206.8|1206.5|1205.4|1205.1|314
1587648000000|2020-04-23 13:20:00|1206.6|1206.3|1207.4|1207.1|1208.2|1207.9|1206.2|1205.9|462
1587648300000|2020-04-23 13:25:00|1207.3|1207|1207.5|1207.2|1208.9|1208.6|1206.1|1205.8|671
1587648600000|2020-04-23 13:30:00|1207.6|1207.3|1210.1|1209.8|1211.8|1211.5|1203.3|1203|4272
1587648900000|2020-04-23 13:35:00|1210.3|1210|1215.5|1215.2|1217.4|1217.1|1210.3|1210|3517
1587649200000|2020-04-23 13:40:00|1215.6|1215.3|1213.3|1213|1218.9|1218.6|1212.9|1212.6|3159
1587649500000|2020-04-23 13:45:00|1213.4|1213.1|1211.6|1211.3|1215.1|1214.8|1211.6|1211.3|1751
1587649800000|2020-04-23 13:50:00|1211.7|1211.4|1210.7|1210.4|1212.7|1212.4|1210.4|1210.1|1220
1587650100000|2020-04-23 13:55:00|1210.6|1210.3|1214.8|1214.5|1214.8|1214.5|1209.1|1208.8|1358
1587650400000|2020-04-23 14:00:00|1214.9|1214.6|1214.7|1214.4|1216.9|1216.6|1212.3|1212|1584
1587650700000|2020-04-23 14:05:00|1214.8|1214.5|1217.7|1217.4|1217.8|1217.5|1214.5|1214.2|925
1587651000000|2020-04-23 14:10:00|1217.6|1217.3|1218.5|1218.2|1219|1218.7|1216.7|1216.4|1223
1587651300000|2020-04-23 14:15:00|1218.6|1218.3|1220.8|1220.5|1221|1220.7|1216.2|1215.9|1702
1587651600000|2020-04-23 14:20:00|1220.7|1220.4|1223.6|1223.3|1224|1223.7|1220.7|1220.4|2093
1587651900000|2020-04-23 14:25:00|1223.7|1223.4|1222.9|1222.6|1224.3|1224|1221.1|1220.8|1561
1587652200000|2020-04-23 14:30:00|1223|1222.7|1228.4|1228.1|1228.4|1228.1|1222.3|1222|1752
1587652500000|2020-04-23 14:35:00|1228.3|1228|1229.5|1229.2|1230.9|1230.6|1227.4|1227.1|1907
1587652800000|2020-04-23 14:40:00|1229.4|1229.1|1233.2|1232.9|1235.2|1234.9|1229|1228.7|2629
1587653100000|2020-04-23 14:45:00|1233|1232.7|1231.2|1230.9|1234.9|1234.6|1230.1|1229.8|1694
1587653400000|2020-04-23 14:50:00|1231.4|1231.1|1230.6|1230.3|1232.5|1232.2|1230.4|1230.1|1118
1587653700000|2020-04-23 14:55:00|1230.7|1230.4|1229.9|1229.6|1231.3|1231|1229.6|1229.3|818
1587654000000|2020-04-23 15:00:00|1229.8|1229.5|1228.2|1227.9|1229.9|1229.6|1227.3|1227|1042
1587654300000|2020-04-23 15:05:00|1228.1|1227.8|1226.8|1226.5|1229|1228.7|1225.6|1225.3|1247
1587654600000|2020-04-23 15:10:00|1226.7|1226.4|1226.6|1226.3|1227.8|1227.5|1226.1|1225.8|826
1587654900000|2020-04-23 15:15:00|1226.7|1226.4|1228.1|1227.8|1228.9|1228.6|1226.7|1226.4|820
1587655200000|2020-04-23 15:20:00|1228.2|1227.9|1228|1227.7|1229.6|1229.3|1227.4|1227.1|791
1587655500000|2020-04-23 15:25:00|1227.9|1227.6|1229.1|1228.8|1230.6|1230.3|1227.8|1227.5|801
1587655800000|2020-04-23 15:30:00|1229.2|1228.9|1225.4|1225.1|1229.5|1229.2|1225.1|1224.8|971
1587656100000|2020-04-23 15:35:00|1225.3|1225|1222|1221.7|1226.1|1225.8|1221.7|1221.4|1257
1587656400000|2020-04-23 15:40:00|1221.9|1221.6|1223.5|1223.2|1224.5|1224.2|1221.2|1220.9|1627
1587656700000|2020-04-23 15:45:00|1223.6|1223.3|1222.1|1221.8|1223.6|1223.3|1219.8|1219.5|910
1587657000000|2020-04-23 15:50:00|1221.9|1221.6|1220.7|1220.4|1223|1222.7|1220.3|1220|892
1587657300000|2020-04-23 15:55:00|1220.6|1220.3|1223.5|1223.2|1223.7|1223.4|1220.6|1220.3|515
1587657600000|2020-04-23 16:00:00|1223.6|1223.3|1224.4|1224.1|1225.6|1225.3|1222.5|1222.2|781
1587657900000|2020-04-23 16:05:00|1224.5|1224.2|1228|1227.7|1228.4|1228.1|1224.2|1223.9|606
1587658200000|2020-04-23 16:10:00|1228.1|1227.8|1227.2|1226.9|1228.1|1227.8|1226.4|1226.1|615
1587658500000|2020-04-23 16:15:00|1227.1|1226.8|1228.6|1228.3|1229.5|1229.2|1226.3|1226|1061
1587658800000|2020-04-23 16:20:00|1228.7|1228.4|1230.1|1229.8|1230.3|1230|1228.1|1227.8|391
1587659100000|2020-04-23 16:25:00|1230|1229.7|1229.5|1229.2|1230.7|1230.4|1229.2|1228.9|495
1587659400000|2020-04-23 16:30:00|1229.4|1229.1|1228.7|1228.4|1229.6|1229.3|1228.1|1227.8|362
1587659700000|2020-04-23 16:35:00|1228.6|1228.3|1230.1|1229.8|1230.7|1230.4|1226.7|1226.4|612
1587660000000|2020-04-23 16:40:00|1230.2|1229.9|1223.9|1223.6|1230.7|1230.4|1221.7|1221.4|2931
1587660300000|2020-04-23 16:45:00|1223.8|1223.5|1214.1|1213.8|1226|1225.7|1203.2|1202.9|10385
1587660600000|2020-04-23 16:50:00|1214|1213.7|1214.4|1214.1|1215.5|1215.2|1205.1|1204.8|4435
1587660900000|2020-04-23 16:55:00|1214.5|1214.2|1218.9|1218.6|1220.9|1220.6|1213.4|1213.1|2414
1587661200000|2020-04-23 17:00:00|1219|1218.7|1223.5|1223.2|1225.5|1225.2|1218.8|1218.5|2699
1587661500000|2020-04-23 17:05:00|1223.8|1223.5|1222.1|1221.8|1224.2|1223.9|1220|1219.7|2000
1587661800000|2020-04-23 17:10:00|1221.9|1221.6|1226.8|1226.5|1227.5|1227.2|1221.2|1220.9|1517
1587662100000|2020-04-23 17:15:00|1226.9|1226.6|1222.5|1222.2|1227.2|1226.9|1222.5|1222.2|1411
1587662400000|2020-04-23 17:20:00|1222.7|1222.4|1218.3|1218|1223.3|1223|1216.1|1215.8|1696
1587662700000|2020-04-23 17:25:00|1218.1|1217.8|1218.2|1217.9|1218.7|1218.4|1213|1212.7|1968
1587663000000|2020-04-23 17:30:00|1218.1|1217.8|1221.9|1221.6|1221.9|1221.6|1217.4|1217.1|930
1587663300000|2020-04-23 17:35:00|1222|1221.7|1218.8|1218.5|1222.8|1222.5|1218.8|1218.5|1330
1587663600000|2020-04-23 17:40:00|1218.7|1218.4|1216.4|1216.1|1220.2|1219.9|1215|1214.7|726
1587663900000|2020-04-23 17:45:00|1216.3|1216|1214.2|1213.9|1219|1218.7|1213.9|1213.6|931
1587664200000|2020-04-23 17:50:00|1214.3|1214|1211.6|1211.3|1216.1|1215.8|1211.3|1211|1094
1587664500000|2020-04-23 17:55:00|1211.5|1211.2|1214|1213.7|1215.6|1215.3|1210.4|1210.1|1231
1587664800000|2020-04-23 18:00:00|1213.8|1213.5|1214|1213.7|1215.5|1215.2|1212.2|1211.9|1201
1587665100000|2020-04-23 18:05:00|1214.1|1213.8|1211|1210.7|1215.2|1214.9|1210.8|1210.5|828
1587665400000|2020-04-23 18:10:00|1211.1|1210.8|1211.8|1211.5|1213|1212.7|1208.6|1208.3|1875
1587665700000|2020-04-23 18:15:00|1211.9|1211.6|1214.6|1214.3|1216|1215.7|1211.4|1211.1|961
1587666000000|2020-04-23 18:20:00|1214.5|1214.2|1218.2|1217.9|1218.3|1218|1214.3|1214|616
1587666300000|2020-04-23 18:25:00|1218.3|1218|1218.7|1218.4|1219.1|1218.8|1216.5|1216.2|655
1587666600000|2020-04-23 18:30:00|1218.6|1218.3|1217.7|1217.4|1220.1|1219.8|1217.6|1217.3|598
1587666900000|2020-04-23 18:35:00|1217.8|1217.5|1217.3|1217|1219.1|1218.8|1216.5|1216.2|727
1587667200000|2020-04-23 18:40:00|1217.4|1217.1|1220|1219.7|1220.9|1220.6|1217.3|1217|1331
1587667500000|2020-04-23 18:45:00|1220.1|1219.8|1219.1|1218.8|1221.1|1220.8|1218.4|1218.1|697
1587667800000|2020-04-23 18:50:00|1219.2|1218.9|1223.6|1223.3|1223.9|1223.6|1219.2|1218.9|1119
1587668100000|2020-04-23 18:55:00|1223.8|1223.5|1224.7|1224.4|1226.2|1225.9|1223.6|1223.3|1683
1587668400000|2020-04-23 19:00:00|1224.9|1224.6|1222.6|1222.3|1225.3|1225|1222.3|1222|688
1587668700000|2020-04-23 19:05:00|1222.7|1222.4|1221.9|1221.6|1224.2|1223.9|1221.7|1221.4|590
1587669000000|2020-04-23 19:10:00|1221.8|1221.5|1220.4|1220.1|1222.1|1221.8|1219.4|1219.1|901
1587669300000|2020-04-23 19:15:00|1220.5|1220.2|1217.7|1217.4|1220.9|1220.6|1217.2|1216.9|943
1587669600000|2020-04-23 19:20:00|1217.9|1217.6|1218.1|1217.8|1219.3|1219|1216.5|1216.2|932
1587669900000|2020-04-23 19:25:00|1218.3|1218|1220.3|1220|1220.4|1220.1|1216.9|1216.6|694
1587670200000|2020-04-23 19:30:00|1220.4|1220.1|1219.9|1219.6|1221.9|1221.6|1217.1|1216.8|1081
1587670500000|2020-04-23 19:35:00|1220.1|1219.8|1221.3|1221|1221.5|1221.2|1218.7|1218.4|643
1587670800000|2020-04-23 19:40:00|1221.4|1221.1|1219.7|1219.4|1223.4|1223.1|1219.2|1218.9|834
1587671100000|2020-04-23 19:45:00|1220|1219.7|1221.4|1221.1|1222|1221.7|1219.4|1219.1|1557
1587671400000|2020-04-23 19:50:00|1221.2|1220.9|1214.8|1214.5|1222.1|1221.8|1214.8|1214.5|3847
1587671700000|2020-04-23 19:55:00|1214.7|1214.4|1210.8|1210.5|1214.8|1214.5|1210.7|1210.4|9039
1587672000000|2020-04-23 20:00:00|1210.9|1210.6|1210.5|1210.2|1210.9|1210.6|1208.5|1208.2|3823
1587672300000|2020-04-23 20:05:00|1210.4|1210.1|1207.9|1207.6|1210.4|1210.1|1207.6|1207.3|1710
1587672600000|2020-04-23 20:10:00|1208.2|1207.9|1208.8|1208|1209.2|1208.9|1207.3|1207|1403
1587672900000|2020-04-23 20:15:00|1208.6|1207.8|1209|1208.2|1209|1208.2|1208.5|1207.7|1
1587673200000|2020-04-23 20:20:00|1209.1|1208.3|1209.2|1208.4|1209.3|1208.5|1209|1208.2|0
1587673500000|2020-04-23 20:25:00|1209.4|1208.6|1209.5|1208.7|1210|1209.2|1209.4|1208.6|0
1587673800000|2020-04-23 20:30:00|1208.3|1208|1207.3|1207|1208.4|1208.1|1206.7|1206.4|195
1587674100000|2020-04-23 20:35:00|1207.4|1207.1|1207.5|1207.2|1207.7|1207.4|1207|1206.7|125
1587674400000|2020-04-23 20:40:00|1207.9|1207.6|1209.7|1209.4|1209.9|1209.6|1207.8|1207.5|140
1587674700000|2020-04-23 20:45:00|1209.8|1209.5|1211|1210.7|1211.4|1211.1|1209.8|1209.5|274
1587675000000|2020-04-23 20:50:00|1210.9|1210.6|1209.6|1209.3|1211.1|1210.8|1209.6|1209.3|66
1587675300000|2020-04-23 20:55:00|1209.7|1209.4|1208.9|1208.1|1210.1|1209.8|1208.4|1208.1|58
1587675600000|2020-04-23 21:00:00|1208.8|1208|1209|1208.2|1209|1208.2|1208.5|1207.7|0
1587675900000|2020-04-23 21:05:00|1209.1|1208.3|1208.8|1208|1209.1|1208.3|1208.7|1207.9|0
1587676200000|2020-04-23 21:10:00|1208.7|1207.9|1208.4|1207.6|1208.7|1207.9|1208.4|1207.6|0
1587676500000|2020-04-23 21:15:00|1208.1|1207.3|1208.5|1207.7|1208.5|1207.7|1208.1|1207.3|0
1587676800000|2020-04-23 21:20:00|1208.6|1207.8|1208.5|1207.7|1208.6|1207.8|1208.4|1207.6|0
1587677100000|2020-04-23 21:25:00|1208.6|1207.8|1208.3|1207.5|1208.6|1207.8|1208.2|1207.4|0
1587677400000|2020-04-23 21:30:00|1208.4|1207.6|1208.2|1207.4|1208.4|1207.6|1208.2|1207.4|0
1587677700000|2020-04-23 21:35:00|1208.1|1207.3|1208.1|1207.3|1208.1|1207.3|1208|1207.2|0
1587678000000|2020-04-23 21:40:00|1208.8|1208|1208.8|1208|1209|1208.2|1208.7|1207.9|0
1587678300000|2020-04-23 21:45:00|1208.9|1208.1|1208.9|1208.1|1209|1208.2|1208.6|1207.8|0
1587678600000|2020-04-23 21:50:00|1209|1208.2|1208.7|1207.9|1209|1208.2|1208.7|1207.9|0
1587678900000|2020-04-23 21:55:00|1208.6|1207.8|1208.5|1207.7|1208.7|1207.9|1208.4|1207.6|0
1587679200000|2020-04-23 22:00:00|1207|1206.7|1208.4|1208.1|1209.3|1209|1204.3|1204|360
1587679500000|2020-04-23 22:05:00|1208.5|1208.2|1207.3|1207|1208.9|1208.6|1204.2|1203.9|477
1587679800000|2020-04-23 22:10:00|1207.1|1206.8|1208.6|1208.3|1210|1209.7|1206.7|1206.4|170
1587680100000|2020-04-23 22:15:00|1208.7|1208.4|1207.4|1207.1|1209.1|1208.8|1206.4|1206.1|67
1587680400000|2020-04-23 22:20:00|1207.8|1207.5|1207.1|1206.8|1208.4|1208.1|1206.1|1205.8|52
1587680700000|2020-04-23 22:25:00|1207|1206.7|1205.8|1205.5|1208.1|1207.8|1205.8|1205.5|83
1587681000000|2020-04-23 22:30:00|1206|1205.7|1206.7|1206.4|1207.2|1206.9|1205.6|1205.3|53
1587681300000|2020-04-23 22:35:00|1206.5|1206.2|1198.8|1198.5|1206.7|1206.4|1198.5|1198.2|619
1587681600000|2020-04-23 22:40:00|1198.9|1198.6|1201|1200.7|1201.6|1201.3|1198|1197.7|152
1587681900000|2020-04-23 22:45:00|1201.1|1200.8|1200.4|1200.1|1201.6|1201.3|1199.4|1199.1|185
1587682200000|2020-04-23 22:50:00|1200.5|1200.2|1201.4|1201.1|1201.6|1201.3|1199.3|1199|94
1587682500000|2020-04-23 22:55:00|1201.3|1201|1200.7|1200.4|1201.5|1201.2|1200.5|1200.2|126
1587682800000|2020-04-23 23:00:00|1200.4|1200.1|1201.2|1200.9|1202.4|1202.1|1200.2|1199.9|70
1587683100000|2020-04-23 23:05:00|1201.1|1200.8|1200|1199.7|1201.4|1201.1|1200|1199.7|68
1587683400000|2020-04-23 23:10:00|1200.1|1199.8|1199.6|1199.3|1201.4|1201.1|1199.5|1199.2|110
1587683700000|2020-04-23 23:15:00|1199.5|1199.2|1200.3|1200|1200.9|1200.6|1199.3|1199|67
1587684000000|2020-04-23 23:20:00|1200.4|1200.1|1200.5|1200.2|1201.7|1201.4|1200.4|1200.1|70
1587684300000|2020-04-23 23:25:00|1200.3|1200|1201.3|1201|1201.8|1201.5|1200.2|1199.9|98
1587684600000|2020-04-23 23:30:00|1201.4|1201.1|1200.5|1200.2|1202|1201.7|1200.2|1199.9|69
1587684900000|2020-04-23 23:35:00|1200.6|1200.3|1201.1|1200.8|1201.4|1201.1|1200|1199.7|46
1587685200000|2020-04-23 23:40:00|1201.2|1200.9|1200.1|1199.8|1201.5|1201.2|1199.2|1198.9|73
1587685500000|2020-04-23 23:45:00|1200|1199.7|1200.2|1199.9|1200.6|1200.3|1199.7|1199.4|69
1587685800000|2020-04-23 23:50:00|1200.3|1200|1200.3|1200|1201.1|1200.8|1199.7|1199.4|74
1587686100000|2020-04-23 23:55:00|1200.4|1200.1|1201.3|1201|1202|1201.7|1200.4|1200.1|75
1587686400000|2020-04-24 00:00:00|1201.4|1201.1|1203.4|1203.1|1204.3|1204|1200.4|1200.1|86
1587686700000|2020-04-24 00:05:00|1203.5|1203.2|1202.1|1201.8|1203.7|1203.4|1201.1|1200.8|106
1587687000000|2020-04-24 00:10:00|1202.2|1201.9|1201.1|1200.8|1202.8|1202.5|1199.5|1199.2|143
1587687300000|2020-04-24 00:15:00|1201.2|1200.9|1198.3|1198|1201.3|1201|1197.9|1197.6|227
1587687600000|2020-04-24 00:20:00|1198.4|1198.1|1197.6|1197.3|1198.6|1198.3|1196.9|1196.6|106
1587687900000|2020-04-24 00:25:00|1197.7|1197.4|1196.3|1196|1197.8|1197.5|1196|1195.7|183
1587688200000|2020-04-24 00:30:00|1196.2|1195.9|1194.3|1194|1197.9|1197.6|1193.9|1193.6|287
1587688500000|2020-04-24 00:35:00|1194.4|1194.1|1194.6|1194.3|1195.5|1195.2|1194.1|1193.8|94
1587688800000|2020-04-24 00:40:00|1194.7|1194.4|1195.9|1195.6|1196|1195.7|1194.3|1194|49
1587689100000|2020-04-24 00:45:00|1195.7|1195.4|1195.5|1195.2|1197.1|1196.8|1195.2|1194.9|62
1587689400000|2020-04-24 00:50:00|1195.6|1195.3|1194.2|1193.9|1196.6|1196.3|1193.5|1193.2|90
1587689700000|2020-04-24 00:55:00|1194.3|1194|1195.3|1195|1195.6|1195.3|1194.2|1193.9|73
1587690000000|2020-04-24 01:00:00|1195.5|1195.2|1197.1|1196.8|1197.3|1197|1195.1|1194.8|111
1587690300000|2020-04-24 01:05:00|1197|1196.7|1197.4|1197.1|1197.4|1197.1|1195.7|1195.4|86
1587690600000|2020-04-24 01:10:00|1197.5|1197.2|1196.6|1196.3|1198.4|1198.1|1196|1195.7|103
1587690900000|2020-04-24 01:15:00|1196.7|1196.4|1195.5|1195.2|1196.9|1196.6|1194.4|1194.1|84
1587691200000|2020-04-24 01:20:00|1195.4|1195.1|1193.6|1193.3|1195.7|1195.4|1192.8|1192.5|122
1587691500000|2020-04-24 01:25:00|1193.8|1193.5|1193.7|1193.4|1194.4|1194.1|1192.6|1192.3|55
1587691800000|2020-04-24 01:30:00|1193.6|1193.3|1195.2|1194.9|1195.4|1195.1|1193|1192.7|145
1587692100000|2020-04-24 01:35:00|1195|1194.7|1196.2|1195.9|1197.1|1196.8|1194.7|1194.4|82
1587692400000|2020-04-24 01:40:00|1196.3|1196|1196.5|1196.2|1197|1196.7|1195.3|1195|43
1587692700000|2020-04-24 01:45:00|1196.4|1196.1|1196.3|1196|1196.8|1196.5|1195.2|1194.9|26
1587693000000|2020-04-24 01:50:00|1196.4|1196.1|1195.2|1194.9|1196.9|1196.6|1194.7|1194.4|73
1587693300000|2020-04-24 01:55:00|1195.3|1195|1193.9|1193.6|1195.3|1195|1193.9|1193.6|66
1587693600000|2020-04-24 02:00:00|1193.8|1193.5|1195.8|1195.5|1196.6|1196.3|1193.2|1192.9|115
1587693900000|2020-04-24 02:05:00|1195.7|1195.4|1195.1|1194.8|1196.7|1196.4|1195.1|1194.8|57
1587694200000|2020-04-24 02:10:00|1195.3|1195|1196.6|1196.3|1196.6|1196.3|1194.7|1194.4|69
1587694500000|2020-04-24 02:15:00|1196.5|1196.2|1195.8|1195.5|1196.8|1196.5|1195.5|1195.2|73
1587694800000|2020-04-24 02:20:00|1195.7|1195.4|1195.7|1195.4|1196.1|1195.8|1195.1|1194.8|98
1587695100000|2020-04-24 02:25:00|1195.8|1195.5|1194.6|1194.3|1196|1195.7|1194.5|1194.2|54
1587695400000|2020-04-24 02:30:00|1194.5|1194.2|1196.6|1196.3|1196.6|1196.3|1194.3|1194|24
1587695700000|2020-04-24 02:35:00|1196.3|1196|1196.9|1196.6|1197.3|1197|1196|1195.7|39
1587696000000|2020-04-24 02:40:00|1197|1196.7|1198.8|1198.5|1198.9|1198.6|1197|1196.7|59
1587696300000|2020-04-24 02:45:00|1198.9|1198.6|1198.3|1198|1199.1|1198.8|1197.6|1197.3|30
1587696600000|2020-04-24 02:50:00|1198.2|1197.9|1196.1|1195.8|1198.6|1198.3|1195.8|1195.5|51
1587696900000|2020-04-24 02:55:00|1196|1195.7|1196.8|1196.5|1197.6|1197.3|1196|1195.7|31
1587697200000|2020-04-24 03:00:00|1196.9|1196.6|1197.6|1197.3|1198.1|1197.8|1196.8|1196.5|38
1587697500000|2020-04-24 03:05:00|1197.5|1197.2|1198.1|1197.8|1198.3|1198|1197.3|1197|21
1587697800000|2020-04-24 03:10:00|1198.2|1197.9|1197.4|1197.1|1198.3|1198|1196.7|1196.4|40
1587698100000|2020-04-24 03:15:00|1197.5|1197.2|1196.8|1196.5|1197.5|1197.2|1195.7|1195.4|32
1587698400000|2020-04-24 03:20:00|1196.9|1196.6|1196.4|1196.1|1197.1|1196.8|1195.7|1195.4|42
1587698700000|2020-04-24 03:25:00|1196.3|1196|1196.6|1196.3|1196.8|1196.5|1196.1|1195.8|7
1587699000000|2020-04-24 03:30:00|1196.7|1196.4|1197.4|1197.1|1197.5|1197.2|1195.6|1195.3|42
1587699300000|2020-04-24 03:35:00|1197.2|1196.9|1198.2|1197.9|1198.4|1198.1|1197.2|1196.9|22
1587699600000|2020-04-24 03:40:00|1198.3|1198|1196.7|1196.4|1198.3|1198|1196.5|1196.2|22
1587699900000|2020-04-24 03:45:00|1196.8|1196.5|1196.8|1196.5|1197.4|1197.1|1196.6|1196.3|25
1587700200000|2020-04-24 03:50:00|1196.7|1196.4|1197.7|1197.4|1197.8|1197.5|1196.5|1196.2|16
1587700500000|2020-04-24 03:55:00|1197.6|1197.3|1197.5|1197.2|1197.7|1197.4|1197.3|1197|8
1587700800000|2020-04-24 04:00:00|1197.6|1197.3|1198.8|1198.5|1199.3|1199|1197.6|1197.3|34
1587701100000|2020-04-24 04:05:00|1198.7|1198.4|1199.8|1199.5|1200.1|1199.8|1198.6|1198.3|43
1587701400000|2020-04-24 04:10:00|1199.9|1199.6|1200.1|1199.8|1200.2|1199.9|1199|1198.7|47
1587701700000|2020-04-24 04:15:00|1200.2|1199.9|1199.9|1199.6|1200.3|1200|1199.5|1199.2|24
1587702000000|2020-04-24 04:20:00|1199.8|1199.5|1200.1|1199.8|1200.5|1200.2|1199.5|1199.2|47
1587702300000|2020-04-24 04:25:00|1200|1199.7|1200.4|1200.1|1200.6|1200.3|1199.7|1199.4|15
1587702600000|2020-04-24 04:30:00|1200.2|1199.9|1200.2|1199.9|1200.8|1200.5|1199.9|1199.6|50
1587702900000|2020-04-24 04:35:00|1200.4|1200.1|1199.5|1199.2|1200.5|1200.2|1199.3|1199|17
1587703200000|2020-04-24 04:40:00|1199.6|1199.3|1198.2|1197.9|1199.8|1199.5|1197.7|1197.4|29
1587703500000|2020-04-24 04:45:00|1198.1|1197.8|1198.8|1198.5|1198.9|1198.6|1197.7|1197.4|14
1587703800000|2020-04-24 04:50:00|1198.7|1198.4|1198.3|1198|1198.9|1198.6|1197.9|1197.6|9
1587704100000|2020-04-24 04:55:00|1198.2|1197.9|1197.6|1197.3|1198.3|1198|1197.6|1197.3|9
1587704400000|2020-04-24 05:00:00|1197.7|1197.4|1196.2|1195.9|1197.8|1197.5|1195.8|1195.5|109
1587704700000|2020-04-24 05:05:00|1196.1|1195.8|1192.5|1192.2|1196.2|1195.9|1191.9|1191.6|147
1587705000000|2020-04-24 05:10:00|1192.4|1192.1|1194.5|1194.2|1194.7|1194.4|1192.3|1192|74
1587705300000|2020-04-24 05:15:00|1194.6|1194.3|1195.8|1195.5|1196.1|1195.8|1194.2|1193.9|25
1587705600000|2020-04-24 05:20:00|1195.7|1195.4|1195.5|1195.2|1196.1|1195.8|1195.3|1195|12
1587705900000|2020-04-24 05:25:00|1195.6|1195.3|1196.8|1196.5|1196.8|1196.5|1194.8|1194.5|97
1587706200000|2020-04-24 05:30:00|1196.7|1196.4|1196.5|1196.2|1197.6|1197.3|1195.9|1195.6|44
1587706500000|2020-04-24 05:35:00|1196.6|1196.3|1197.8|1197.5|1198.5|1198.2|1196.2|1195.9|38
1587706800000|2020-04-24 05:40:00|1197.9|1197.6|1198.4|1198.1|1198.7|1198.4|1196.9|1196.6|30
1587707100000|2020-04-24 05:45:00|1198.5|1198.2|1197.2|1196.9|1199.1|1198.8|1196.8|1196.5|30
1587707400000|2020-04-24 05:50:00|1197.1|1196.8|1197.7|1197.4|1198.5|1198.2|1196.7|1196.4|18
1587707700000|2020-04-24 05:55:00|1197.6|1197.3|1197.3|1197|1197.9|1197.6|1196.2|1195.9|20
1587708000000|2020-04-24 06:00:00|1197.1|1196.8|1195.2|1194.9|1197.5|1197.2|1195.1|1194.8|108
1587708300000|2020-04-24 06:05:00|1195.3|1195|1195.4|1195.1|1195.7|1195.4|1193.8|1193.5|69
1587708600000|2020-04-24 06:10:00|1195.5|1195.2|1197.5|1197.2|1197.7|1197.4|1194.1|1193.8|98
1587708900000|2020-04-24 06:15:00|1197.4|1197.1|1199.9|1199.6|1200.4|1200.1|1197.4|1197.1|64
1587709200000|2020-04-24 06:20:00|1200.2|1199.9|1199.5|1199.2|1200.9|1200.6|1199.2|1198.9|77
1587709500000|2020-04-24 06:25:00|1199.6|1199.3|1198.4|1198.1|1200|1199.7|1198.3|1198|23
1587709800000|2020-04-24 06:30:00|1198.5|1198.2|1199|1198.7|1199.5|1199.2|1197.6|1197.3|28
1587710100000|2020-04-24 06:35:00|1198.9|1198.6|1199.1|1198.8|1199.7|1199.4|1198|1197.7|42
1587710400000|2020-04-24 06:40:00|1199|1198.7|1200.2|1199.9|1200.5|1200.2|1198.2|1197.9|29
1587710700000|2020-04-24 06:45:00|1200.3|1200|1200.6|1200.3|1201.5|1201.2|1199.9|1199.6|62
1587711000000|2020-04-24 06:50:00|1200.7|1200.4|1203.9|1203.6|1204.7|1204.4|1200.4|1200.1|199
1587711300000|2020-04-24 06:55:00|1204|1203.7|1205.1|1204.8|1205.2|1204.9|1203.3|1203|44
1587711600000|2020-04-24 07:00:00|1204.9|1204.6|1202.4|1202.1|1205.1|1204.8|1200.9|1200.6|174
1587711900000|2020-04-24 07:05:00|1202.3|1202|1204|1203.7|1206.6|1206.3|1202.3|1202|176
1587712200000|2020-04-24 07:10:00|1204.2|1203.9|1204.1|1203.8|1205.8|1205.5|1202.7|1202.4|103
1587712500000|2020-04-24 07:15:00|1203.9|1203.6|1203.2|1202.9|1205.1|1204.8|1203.2|1202.9|28
1587712800000|2020-04-24 07:20:00|1203.3|1203|1205.4|1205.1|1205.4|1205.1|1202.9|1202.6|86
1587713100000|2020-04-24 07:25:00|1205.3|1205|1203.2|1202.9|1205.5|1205.2|1202.8|1202.5|66
1587713400000|2020-04-24 07:30:00|1203.3|1203|1204.2|1203.9|1204.6|1204.3|1202.6|1202.3|51
1587713700000|2020-04-24 07:35:00|1204.3|1204|1205.6|1205.3|1206.2|1205.9|1203.8|1203.5|29
1587714000000|2020-04-24 07:40:00|1205.5|1205.2|1206.2|1205.9|1206.3|1206|1205.1|1204.8|36
1587714300000|2020-04-24 07:45:00|1206.1|1205.8|1205.3|1205|1207|1206.7|1205.1|1204.8|111
1587714600000|2020-04-24 07:50:00|1205.4|1205.1|1206.5|1206.2|1206.6|1206.3|1205|1204.7|71
1587714900000|2020-04-24 07:55:00|1206.6|1206.3|1206.1|1205.8|1206.6|1206.3|1205.4|1205.1|115
1587715200000|2020-04-24 08:00:00|1206.2|1205.9|1203.2|1202.9|1206.4|1206.1|1202.8|1202.5|119
1587715500000|2020-04-24 08:05:00|1203.1|1202.8|1204.9|1204.6|1205.1|1204.8|1203.1|1202.8|54
1587715800000|2020-04-24 08:10:00|1205|1204.7|1204.2|1203.9|1205.9|1205.6|1203.7|1203.4|43
1587716100000|2020-04-24 08:15:00|1204.1|1203.8|1202.5|1202.2|1204.4|1204.1|1202.2|1201.9|187
1587716400000|2020-04-24 08:20:00|1202.6|1202.3|1201.9|1201.6|1202.9|1202.6|1201.6|1201.3|77
1587716700000|2020-04-24 08:25:00|1202|1201.7|1203.3|1203|1203.6|1203.3|1201.9|1201.6|62
1587717000000|2020-04-24 08:30:00|1203.1|1202.8|1203.4|1203.1|1204|1203.7|1202.9|1202.6|75
1587717300000|2020-04-24 08:35:00|1203.3|1203|1203.7|1203.4|1203.9|1203.6|1202.5|1202.2|78
1587717600000|2020-04-24 08:40:00|1203.8|1203.5|1204.2|1203.9|1204.8|1204.5|1203.8|1203.5|70
1587717900000|2020-04-24 08:45:00|1204.4|1204.1|1204.8|1204.5|1205|1204.7|1204.1|1203.8|64
1587718200000|2020-04-24 08:50:00|1204.9|1204.6|1206.1|1205.8|1206.3|1206|1204.6|1204.3|85
1587718500000|2020-04-24 08:55:00|1206.2|1205.9|1206.1|1205.8|1206.5|1206.2|1205.6|1205.3|60
1587718800000|2020-04-24 09:00:00|1206.2|1205.9|1207.8|1207.5|1208.1|1207.8|1206.1|1205.8|95
1587719100000|2020-04-24 09:05:00|1207.9|1207.6|1211.3|1211|1211.4|1211.1|1207.8|1207.5|133
1587719400000|2020-04-24 09:10:00|1211.4|1211.1|1212.9|1212.6|1213.9|1213.6|1211.3|1211|235
1587719700000|2020-04-24 09:15:00|1213|1212.7|1212.2|1211.9|1213.3|1213|1212|1211.7|36
1587720000000|2020-04-24 09:20:00|1212.3|1212|1211.4|1211.1|1212.3|1212|1210.9|1210.6|75
1587720300000|2020-04-24 09:25:00|1211.3|1211|1213.7|1213.4|1215.4|1215.1|1211.2|1210.9|197
1587720600000|2020-04-24 09:30:00|1213.9|1213.6|1213.2|1212.9|1214.8|1214.5|1212.9|1212.6|33
1587720900000|2020-04-24 09:35:00|1213.3|1213|1212.5|1212.2|1213.9|1213.6|1212.2|1211.9|49
1587721200000|2020-04-24 09:40:00|1212.6|1212.3|1213.5|1213.2|1213.9|1213.6|1212.3|1212|30
1587721500000|2020-04-24 09:45:00|1213.6|1213.3|1214.7|1214.4|1215|1214.7|1213.5|1213.2|63
1587721800000|2020-04-24 09:50:00|1214.8|1214.5|1215.4|1215.1|1216.4|1216.1|1214.7|1214.4|122
1587722100000|2020-04-24 09:55:00|1215.5|1215.2|1214.9|1214.6|1217|1216.7|1214.9|1214.6|66
1587722400000|2020-04-24 10:00:00|1215|1214.7|1214.5|1214.2|1215.4|1215.1|1214|1213.7|148
1587722700000|2020-04-24 10:05:00|1214.3|1214|1214.2|1213.9|1214.6|1214.3|1213.6|1213.3|31
1587723000000|2020-04-24 10:10:00|1214|1213.7|1213.9|1213.6|1214.1|1213.8|1213|1212.7|60
1587723300000|2020-04-24 10:15:00|1214|1213.7|1216.7|1216.4|1217|1216.7|1213.9|1213.6|168
1587723600000|2020-04-24 10:20:00|1216.8|1216.5|1215.4|1215.1|1216.8|1216.5|1215.1|1214.8|76
1587723900000|2020-04-24 10:25:00|1215.5|1215.2|1214|1213.7|1215.9|1215.6|1213.8|1213.5|44
1587724200000|2020-04-24 10:30:00|1214.1|1213.8|1214.5|1214.2|1216.1|1215.8|1213.8|1213.5|102
1587724500000|2020-04-24 10:35:00|1214.4|1214.1|1215.2|1214.9|1215.8|1215.5|1213.7|1213.4|58
1587724800000|2020-04-24 10:40:00|1215.1|1214.8|1215.7|1215.4|1216.4|1216.1|1215.1|1214.8|48
1587725100000|2020-04-24 10:45:00|1215.8|1215.5|1216.9|1216.6|1218.1|1217.8|1215.6|1215.3|176
1587725400000|2020-04-24 10:50:00|1216.8|1216.5|1216.2|1215.9|1216.9|1216.6|1215.5|1215.2|106
1587725700000|2020-04-24 10:55:00|1216.1|1215.8|1220.5|1220.2|1220.6|1220.3|1216.1|1215.8|314
1587726000000|2020-04-24 11:00:00|1220.6|1220.3|1219.4|1219.1|1221|1220.7|1218.8|1218.5|272
1587726300000|2020-04-24 11:05:00|1219.5|1219.2|1218.6|1218.3|1220.8|1220.5|1218.4|1218.1|223
1587726600000|2020-04-24 11:10:00|1218.7|1218.4|1219.7|1219.4|1220|1219.7|1218|1217.7|125
1587726900000|2020-04-24 11:15:00|1219.8|1219.5|1218.2|1217.9|1220.1|1219.8|1217.9|1217.6|125
1587727200000|2020-04-24 11:20:00|1218.3|1218|1218.6|1218.3|1218.7|1218.4|1217.9|1217.6|101
1587727500000|2020-04-24 11:25:00|1218.4|1218.1|1219.3|1219|1219.6|1219.3|1218.4|1218.1|108
1587727800000|2020-04-24 11:30:00|1219.4|1219.1|1217|1216.7|1219.4|1219.1|1217|1216.7|119
1587728100000|2020-04-24 11:35:00|1216.9|1216.6|1217.6|1217.3|1218|1217.7|1216.8|1216.5|102
1587728400000|2020-04-24 11:40:00|1217.7|1217.4|1216.9|1216.6|1218|1217.7|1216.4|1216.1|104
1587728700000|2020-04-24 11:45:00|1216.7|1216.4|1215.6|1215.3|1216.7|1216.4|1215.5|1215.2|109
1587729000000|2020-04-24 11:50:00|1215.7|1215.4|1215.6|1215.3|1216|1215.7|1214.9|1214.6|105
1587729300000|2020-04-24 11:55:00|1215.4|1215.1|1214.4|1214.1|1215.6|1215.3|1213.8|1213.5|244
1587729600000|2020-04-24 12:00:00|1214.5|1214.2|1211.3|1211|1215|1214.7|1211.3|1211|610
1587729900000|2020-04-24 12:05:00|1211.4|1211.1|1211.5|1211.2|1212.5|1212.2|1211.1|1210.8|402
1587730200000|2020-04-24 12:10:00|1211.4|1211.1|1211.2|1210.9|1211.9|1211.6|1210.6|1210.3|271
1587730500000|2020-04-24 12:15:00|1211.3|1211|1213|1212.7|1213.3|1213|1210.2|1209.9|305
1587730800000|2020-04-24 12:20:00|1213.1|1212.8|1214.2|1213.9|1214.3|1214|1212.9|1212.6|144
1587731100000|2020-04-24 12:25:00|1214.1|1213.8|1213.5|1213.2|1215|1214.7|1213.4|1213.1|163
1587731400000|2020-04-24 12:30:00|1213.6|1213.3|1215.4|1215.1|1216.4|1216.1|1213.6|1213.3|269
1587731700000|2020-04-24 12:35:00|1215.5|1215.2|1217.8|1217.5|1218.2|1217.9|1214.8|1214.5|348
1587732000000|2020-04-24 12:40:00|1217.7|1217.4|1219.3|1219|1220.1|1219.8|1217.1|1216.8|293
1587732300000|2020-04-24 12:45:00|1219.4|1219.1|1221|1220.7|1221.1|1220.8|1218.5|1218.2|285
1587732600000|2020-04-24 12:50:00|1220.9|1220.6|1218.7|1218.4|1221|1220.7|1218.5|1218.2|257
1587732900000|2020-04-24 12:55:00|1218.8|1218.5|1217.8|1217.5|1219.3|1219|1216.3|1216|409
1587733200000|2020-04-24 13:00:00|1217.7|1217.4|1220.2|1219.9|1220.7|1220.4|1217.3|1217|574
1587733500000|2020-04-24 13:05:00|1220.3|1220|1219.4|1219.1|1220.6|1220.3|1218.4|1218.1|306
1587733800000|2020-04-24 13:10:00|1219.3|1219|1219.3|1219|1221.1|1220.8|1219|1218.7|255
1587734100000|2020-04-24 13:15:00|1219.2|1218.9|1219.6|1219.3|1220.5|1220.2|1218.8|1218.5|314
1587734400000|2020-04-24 13:20:00|1219.7|1219.4|1220.3|1220|1220.6|1220.3|1219|1218.7|398
1587734700000|2020-04-24 13:25:00|1220.4|1220.1|1221.4|1221.1|1221.7|1221.4|1220.1|1219.8|629
1587735000000|2020-04-24 13:30:00|1221.3|1221|1224.2|1223.9|1226.7|1226.4|1219.7|1219.4|3968
1587735300000|2020-04-24 13:35:00|1224.3|1224|1224.4|1224.1|1224.7|1224.4|1220.7|1220.4|2224
1587735600000|2020-04-24 13:40:00|1224.3|1224|1220.4|1220.1|1224.3|1224|1218.4|1218.1|2274
1587735900000|2020-04-24 13:45:00|1220.6|1220.3|1212.8|1212.5|1221.1|1220.8|1212.4|1212.1|2708
1587736200000|2020-04-24 13:50:00|1212.6|1212.3|1217.5|1217.2|1218.9|1218.6|1211.8|1211.5|1645
1587736500000|2020-04-24 13:55:00|1217.3|1217|1210.1|1209.8|1217.3|1217|1209|1208.7|1388
1587736800000|2020-04-24 14:00:00|1210.3|1210|1212.7|1212.4|1213.6|1213.3|1210|1209.7|1472
1587737100000|2020-04-24 14:05:00|1212.8|1212.5|1209.1|1208.8|1216|1215.7|1208.4|1208.1|1129
1587737400000|2020-04-24 14:10:00|1209|1208.7|1210.1|1209.8|1212.6|1212.3|1208.6|1208.3|1070
1587737700000|2020-04-24 14:15:00|1209.9|1209.6|1212.5|1212.2|1213.7|1213.4|1208.6|1208.3|1253
1587738000000|2020-04-24 14:20:00|1212.4|1212.1|1210.7|1210.4|1212.5|1212.2|1209.6|1209.3|917
1587738300000|2020-04-24 14:25:00|1210.6|1210.3|1211.6|1211.3|1212.4|1212.1|1208.9|1208.6|1014
1587738600000|2020-04-24 14:30:00|1211.5|1211.2|1215.3|1215|1215.8|1215.5|1210.3|1210|1325
1587738900000|2020-04-24 14:35:00|1215.2|1214.9|1218.1|1217.8|1219.4|1219.1|1214.1|1213.8|1690
1587739200000|2020-04-24 14:40:00|1218.2|1217.9|1218.5|1218.2|1219.1|1218.8|1217.1|1216.8|1523
1587739500000|2020-04-24 14:45:00|1218.6|1218.3|1216.5|1216.2|1218.9|1218.6|1215|1214.7|950
1587739800000|2020-04-24 14:50:00|1216.6|1216.3|1216.8|1216.5|1218.1|1217.8|1216.3|1216|1001
1587740100000|2020-04-24 14:55:00|1216.9|1216.6|1214|1213.7|1217.3|1217|1213.4|1213.1|1072
1587740400000|2020-04-24 15:00:00|1213.9|1213.6|1212.5|1212.2|1214.5|1214.2|1211.1|1210.8|798
1587740700000|2020-04-24 15:05:00|1212.4|1212.1|1212.2|1211.9|1214.9|1214.6|1211.9|1211.6|738
1587741000000|2020-04-24 15:10:00|1212.1|1211.8|1209.6|1209.3|1212.4|1212.1|1208.5|1208.2|1251
1587741300000|2020-04-24 15:15:00|1209.7|1209.4|1210.9|1210.6|1211.9|1211.6|1208.2|1207.9|1102
1587741600000|2020-04-24 15:20:00|1211|1210.7|1213.8|1213.5|1214.5|1214.2|1210.7|1210.4|492
1587741900000|2020-04-24 15:25:00|1213.9|1213.6|1213.1|1212.8|1215|1214.7|1213|1212.7|767
1587742200000|2020-04-24 15:30:00|1213.3|1213|1212.3|1212|1215.3|1215|1211.1|1210.8|772
1587742500000|2020-04-24 15:35:00|1212.4|1212.1|1215.6|1215.3|1215.9|1215.6|1212.3|1212|446
1587742800000|2020-04-24 15:40:00|1215.5|1215.2|1213.7|1213.4|1215.5|1215.2|1212.4|1212.1|637
1587743100000|2020-04-24 15:45:00|1213.6|1213.3|1215.4|1215.1|1215.5|1215.2|1213.1|1212.8|423
1587743400000|2020-04-24 15:50:00|1215.3|1215|1214.7|1214.4|1215.4|1215.1|1214|1213.7|336
1587743700000|2020-04-24 15:55:00|1214.8|1214.5|1214.6|1214.3|1215.3|1215|1213.9|1213.6|363
1587744000000|2020-04-24 16:00:00|1214.7|1214.4|1214.6|1214.3|1214.9|1214.6|1212.8|1212.5|330
1587744300000|2020-04-24 16:05:00|1214.5|1214.2|1216.9|1216.6|1217.9|1217.6|1214.4|1214.1|961
1587744600000|2020-04-24 16:10:00|1216.8|1216.5|1215.3|1215|1216.8|1216.5|1214.9|1214.6|576
1587744900000|2020-04-24 16:15:00|1215.2|1214.9|1215|1214.7|1216.2|1215.9|1214.7|1214.4|312
1587745200000|2020-04-24 16:20:00|1215.1|1214.8|1213.5|1213.2|1215.1|1214.8|1212.9|1212.6|683
1587745500000|2020-04-24 16:25:00|1213.7|1213.4|1216.5|1216.2|1216.7|1216.4|1213.1|1212.8|705
1587745800000|2020-04-24 16:30:00|1216.4|1216.1|1215.3|1215|1216.7|1216.4|1215.2|1214.9|332
1587746100000|2020-04-24 16:35:00|1215.2|1214.9|1217.1|1216.8|1217.1|1216.8|1213.4|1213.1|315
1587746400000|2020-04-24 16:40:00|1217|1216.7|1218.3|1218|1218.8|1218.5|1216.3|1216|864
1587746700000|2020-04-24 16:45:00|1218.2|1217.9|1218.8|1218.5|1219.6|1219.3|1217.9|1217.6|680
1587747000000|2020-04-24 16:50:00|1218.9|1218.6|1217.2|1216.9|1219.3|1219|1216.8|1216.5|795
1587747300000|2020-04-24 16:55:00|1217.3|1217|1217.9|1217.6|1218.1|1217.8|1216.6|1216.3|700
1587747600000|2020-04-24 17:00:00|1217.8|1217.5|1217.4|1217.1|1218.4|1218.1|1216.7|1216.4|827
1587747900000|2020-04-24 17:05:00|1217.6|1217.3|1217.6|1217.3|1218.6|1218.3|1216.9|1216.6|380
1587748200000|2020-04-24 17:10:00|1217.7|1217.4|1218.3|1218|1218.8|1218.5|1217|1216.7|465
1587748500000|2020-04-24 17:15:00|1218.2|1217.9|1219|1218.7|1219.2|1218.9|1217.2|1216.9|1656
1587748800000|2020-04-24 17:20:00|1218.9|1218.6|1220.6|1220.3|1220.9|1220.6|1218.2|1217.9|595
1587749100000|2020-04-24 17:25:00|1220.5|1220.2|1222.7|1222.4|1222.8|1222.5|1219.5|1219.2|503
1587749400000|2020-04-24 17:30:00|1222.6|1222.3|1222.5|1222.2|1223.3|1223|1221.9|1221.6|631
1587749700000|2020-04-24 17:35:00|1222.6|1222.3|1223.4|1223.1|1223.7|1223.4|1222.1|1221.8|575
1587750000000|2020-04-24 17:40:00|1223.5|1223.2|1225.8|1225.5|1225.9|1225.6|1223.3|1223|678
1587750300000|2020-04-24 17:45:00|1225.7|1225.4|1225.4|1225.1|1226.3|1226|1224.5|1224.2|694
1587750600000|2020-04-24 17:50:00|1225.5|1225.2|1226.8|1226.5|1227|1226.7|1225.3|1225|752
1587750900000|2020-04-24 17:55:00|1226.7|1226.4|1229.1|1228.8|1229.3|1229|1225.7|1225.4|816
1587751200000|2020-04-24 18:00:00|1229|1228.7|1228.8|1228.5|1229.6|1229.3|1226.9|1226.6|1255
1587751500000|2020-04-24 18:05:00|1228.7|1228.4|1229.4|1229.1|1230.1|1229.8|1228.2|1227.9|605
1587751800000|2020-04-24 18:10:00|1229.5|1229.2|1229.3|1229|1230.3|1230|1228.7|1228.4|545
1587752100000|2020-04-24 18:15:00|1229.2|1228.9|1230|1229.7|1230.7|1230.4|1228.7|1228.4|567
1587752400000|2020-04-24 18:20:00|1229.9|1229.6|1228.2|1227.9|1230.4|1230.1|1227.1|1226.8|835
1587752700000|2020-04-24 18:25:00|1228.1|1227.8|1228.7|1228.4|1229.1|1228.8|1226.7|1226.4|944
1587753000000|2020-04-24 18:30:00|1228.8|1228.5|1229.1|1228.8|1229.8|1229.5|1228.3|1228|552
1587753300000|2020-04-24 18:35:00|1229.2|1228.9|1231.7|1231.4|1231.8|1231.5|1229|1228.7|831
1587753600000|2020-04-24 18:40:00|1231.6|1231.3|1231.2|1230.9|1232|1231.7|1230.6|1230.3|922
1587753900000|2020-04-24 18:45:00|1231.1|1230.8|1232.5|1232.2|1232.5|1232.2|1230.9|1230.6|600
1587754200000|2020-04-24 18:50:00|1232.6|1232.3|1230.3|1230|1233.3|1233|1229.7|1229.4|686
1587754500000|2020-04-24 18:55:00|1230.2|1229.9|1232.2|1231.9|1232.9|1232.6|1230.2|1229.9|675
1587754800000|2020-04-24 19:00:00|1232.1|1231.8|1232.1|1231.8|1233|1232.7|1230.8|1230.5|966
1587755100000|2020-04-24 19:05:00|1232|1231.7|1235.2|1234.9|1235.6|1235.3|1232|1231.7|1978
1587755400000|2020-04-24 19:10:00|1235.1|1234.8|1235.5|1235.2|1236.2|1235.9|1233.7|1233.4|1673
1587755700000|2020-04-24 19:15:00|1235.8|1235.5|1237.2|1236.9|1237.6|1237.3|1234.2|1233.9|1460
1587756000000|2020-04-24 19:20:00|1237.1|1236.8|1239|1238.7|1239|1238.7|1236.2|1235.9|1478
1587756300000|2020-04-24 19:25:00|1238.9|1238.6|1240.3|1240|1240.6|1240.3|1237.8|1237.5|1735
1587756600000|2020-04-24 19:30:00|1240.4|1240.1|1238.1|1237.8|1240.5|1240.2|1236.5|1236.2|906
1587756900000|2020-04-24 19:35:00|1238|1237.7|1237|1236.7|1239.1|1238.8|1235.3|1235|1080
1587757200000|2020-04-24 19:40:00|1236.9|1236.6|1237.9|1237.6|1238.4|1238.1|1236.9|1236.6|969
1587757500000|2020-04-24 19:45:00|1238|1237.7|1235.8|1235.5|1238.8|1238.5|1234.5|1234.2|1753
1587757800000|2020-04-24 19:50:00|1236|1235.7|1232.3|1232|1236.9|1236.6|1231.3|1231|2439
1587758100000|2020-04-24 19:55:00|1232.4|1232.1|1231|1230.7|1232.6|1232.3|1229.7|1229.4|12372
1587758400000|2020-04-24 20:00:00|1231.2|1230.9|1227|1226.7|1232.6|1232.3|1226.7|1226.4|5701
1587758700000|2020-04-24 20:05:00|1227.1|1226.8|1226.1|1225.8|1227.7|1227.4|1225.8|1225.5|4597
1587759000000|2020-04-24 20:10:00|1226|1225.7|1226.3|1226|1226.8|1226.5|1225.7|1225.4|2945
1587759300000|2020-04-24 20:15:00|1226.9|1226.1|1226.1|1225.3|1226.9|1226.1|1226.1|1225.3|2
1587759600000|2020-04-24 20:20:00|1226|1225.2|1225.9|1225.1|1226|1225.2|1225.7|1224.9|0
1587759900000|2020-04-24 20:25:00|1225.8|1225|1225.7|1224.9|1225.8|1225|1225.5|1224.7|0
1587760200000|2020-04-24 20:30:00|1226.3|1226|1227.5|1227.2|1227.5|1227.2|1225.9|1225.6|319
1587760500000|2020-04-24 20:35:00|1227.6|1227.3|1227.2|1226.9|1227.6|1227.3|1227|1226.7|141
1587760800000|2020-04-24 20:40:00|1227.1|1226.8|1227.1|1226.8|1227.3|1227|1226.9|1226.6|76
1587761100000|2020-04-24 20:45:00|1227.2|1226.9|1226.9|1226.6|1227.2|1226.9|1226.9|1226.6|78
1587761400000|2020-04-24 20:50:00|1226.8|1226.5|1227|1226.7|1227.1|1226.8|1226.6|1226.3|102
1587761700000|2020-04-24 20:55:00|1226.9|1226.6|1226.6|1226.3|1227.5|1227.2|1226.5|1226.2|258
1587938400000|2020-04-26 22:00:00|1230.8|1230.5|1228.8|1228.5|1232.2|1231.9|1228|1227.7|613
1587938700000|2020-04-26 22:05:00|1228.9|1228.6|1221.9|1221.6|1229.1|1228.8|1221.8|1221.5|424
1587939000000|2020-04-26 22:10:00|1221.8|1221.5|1224.1|1223.8|1224.1|1223.8|1220.9|1220.6|222
1587939300000|2020-04-26 22:15:00|1224|1223.7|1224.1|1223.8|1224.2|1223.9|1223.5|1223.2|103
1587939600000|2020-04-26 22:20:00|1224|1223.7|1224.1|1223.8|1224.7|1224.4|1223.5|1223.2|137
1587939900000|2020-04-26 22:25:00|1223.9|1223.6|1223.8|1223.5|1224.3|1224|1222.3|1222|156
1587940200000|2020-04-26 22:30:00|1224.1|1223.8|1221.2|1220.9|1224.1|1223.8|1220.7|1220.4|563
1587940500000|2020-04-26 22:35:00|1221.1|1220.8|1221.3|1221|1221.7|1221.4|1219.8|1219.5|253
1587940800000|2020-04-26 22:40:00|1221.4|1221.1|1221.9|1221.6|1222.9|1222.6|1221.3|1221|309
1587941100000|2020-04-26 22:45:00|1222|1221.7|1222.9|1222.6|1223.1|1222.8|1221.9|1221.6|35
1587941400000|2020-04-26 22:50:00|1222.8|1222.5|1222.7|1222.4|1224.6|1224.3|1222.3|1222|69
1587941700000|2020-04-26 22:55:00|1222.6|1222.3|1221.6|1221.3|1223|1222.7|1220.8|1220.5|124
1587942000000|2020-04-26 23:00:00|1221.8|1221.5|1223.9|1223.6|1224.3|1224|1221.8|1221.5|83
1587942300000|2020-04-26 23:05:00|1224|1223.7|1223.3|1223|1224.8|1224.5|1222.8|1222.5|85
1587942600000|2020-04-26 23:10:00|1223.4|1223.1|1225|1224.7|1225.1|1224.8|1223.4|1223.1|97
1587942900000|2020-04-26 23:15:00|1224.9|1224.6|1223.5|1223.2|1225.2|1224.9|1223.4|1223.1|45
1587943200000|2020-04-26 23:20:00|1223.4|1223.1|1226.8|1226.5|1226.8|1226.5|1223.4|1223.1|127
1587943500000|2020-04-26 23:25:00|1226.7|1226.4|1227.3|1227|1227.6|1227.3|1226.5|1226.2|104
1587943800000|2020-04-26 23:30:00|1227.2|1226.9|1225.9|1225.6|1228.3|1228|1225.7|1225.4|221
1587944100000|2020-04-26 23:35:00|1226|1225.7|1224|1223.7|1226.5|1226.2|1223.9|1223.6|60
1587944400000|2020-04-26 23:40:00|1224.1|1223.8|1224.4|1224.1|1224.6|1224.3|1223.1|1222.8|52
1587944700000|2020-04-26 23:45:00|1224.5|1224.2|1224.2|1223.9|1225.6|1225.3|1223.3|1223|60
1587945000000|2020-04-26 23:50:00|1224.1|1223.8|1224|1223.7|1224.9|1224.6|1223.3|1223|25
1587945300000|2020-04-26 23:55:00|1223.9|1223.6|1224.7|1224.4|1225|1224.7|1223.8|1223.5|46
1587945600000|2020-04-27 00:00:00|1224.8|1224.5|1223.8|1223.5|1225.5|1225.2|1222.5|1222.2|109
1587945900000|2020-04-27 00:05:00|1223.9|1223.6|1226.4|1226.1|1226.9|1226.6|1223.6|1223.3|109
1587946200000|2020-04-27 00:10:00|1226.6|1226.3|1224.5|1224.2|1227.1|1226.8|1224|1223.7|66
1587946500000|2020-04-27 00:15:00|1224.4|1224.1|1225.3|1225|1226.9|1226.6|1224.4|1224.1|35
1587946800000|2020-04-27 00:20:00|1225.2|1224.9|1225.5|1225.2|1227.2|1226.9|1224.8|1224.5|35
1587947100000|2020-04-27 00:25:00|1225.7|1225.4|1228.1|1227.8|1228.5|1228.2|1225.7|1225.4|93
1587947400000|2020-04-27 00:30:00|1227.9|1227.6|1226.9|1226.6|1228.1|1227.8|1226.7|1226.4|34
1587947700000|2020-04-27 00:35:00|1227.1|1226.8|1225.6|1225.3|1227.4|1227.1|1225.6|1225.3|47
1587948000000|2020-04-27 00:40:00|1225.9|1225.6|1225.6|1225.3|1226.4|1226.1|1225.1|1224.8|31
1587948300000|2020-04-27 00:45:00|1225.7|1225.4|1228|1227.7|1228.1|1227.8|1225.5|1225.2|25
1587948600000|2020-04-27 00:50:00|1228.1|1227.8|1228.5|1228.2|1229|1228.7|1227.2|1226.9|112
1587948900000|2020-04-27 00:55:00|1228.6|1228.3|1231.2|1230.9|1232|1231.7|1228.5|1228.2|214
1587949200000|2020-04-27 01:00:00|1231.3|1231|1229.4|1229.1|1231.8|1231.5|1229.2|1228.9|83
1587949500000|2020-04-27 01:05:00|1229.3|1229|1228.6|1228.3|1230.3|1230|1228.1|1227.8|45
1587949800000|2020-04-27 01:10:00|1228.5|1228.2|1228.9|1228.6|1229.1|1228.8|1227.7|1227.4|36
1587950100000|2020-04-27 01:15:00|1229.2|1228.9|1229.4|1229.1|1231.1|1230.8|1228.5|1228.2|97
1587950400000|2020-04-27 01:20:00|1229.6|1229.3|1229.8|1229.5|1231.2|1230.9|1229.2|1228.9|37
1587950700000|2020-04-27 01:25:00|1229.7|1229.4|1230.9|1230.6|1231.1|1230.8|1229.2|1228.9|71
1587951000000|2020-04-27 01:30:00|1231|1230.7|1232.3|1232|1233.1|1232.8|1230.6|1230.3|126
1587951300000|2020-04-27 01:35:00|1232.4|1232.1|1233.5|1233.2|1234.2|1233.9|1231.6|1231.3|53
1587951600000|2020-04-27 01:40:00|1233.7|1233.4|1232.9|1232.6|1233.7|1233.4|1232.2|1231.9|37
1587951900000|2020-04-27 01:45:00|1233|1232.7|1234.7|1234.4|1235.5|1235.2|1232.9|1232.6|68
1587952200000|2020-04-27 01:50:00|1234.8|1234.5|1234.3|1234|1235.1|1234.8|1233.8|1233.5|34
1587952500000|2020-04-27 01:55:00|1234.4|1234.1|1234.4|1234.1|1235.2|1234.9|1233.8|1233.5|45
1587952800000|2020-04-27 02:00:00|1234.3|1234|1234.2|1233.9|1234.9|1234.6|1234.1|1233.8|15
1587953100000|2020-04-27 02:05:00|1234.3|1234|1237.7|1237.4|1237.7|1237.4|1233.9|1233.6|110
1587953400000|2020-04-27 02:10:00|1237.6|1237.3|1237.8|1237.5|1238.8|1238.5|1236.5|1236.2|105
1587953700000|2020-04-27 02:15:00|1237.9|1237.6|1237.1|1236.8|1237.9|1237.6|1236.7|1236.4|52
1587954000000|2020-04-27 02:20:00|1237.2|1236.9|1237.7|1237.4|1237.9|1237.6|1236.7|1236.4|27
1587954300000|2020-04-27 02:25:00|1237.6|1237.3|1237|1236.7|1237.9|1237.6|1236.7|1236.4|49
1587954600000|2020-04-27 02:30:00|1236.9|1236.6|1237.8|1237.5|1238.2|1237.9|1236.6|1236.3|81
1587954900000|2020-04-27 02:35:00|1237.6|1237.3|1238.6|1238.3|1239.9|1239.6|1237.6|1237.3|120
1587955200000|2020-04-27 02:40:00|1238.5|1238.2|1238.4|1238.1|1239.2|1238.9|1238.2|1237.9|42
1587955500000|2020-04-27 02:45:00|1238.3|1238|1237.9|1237.6|1238.5|1238.2|1236.7|1236.4|79
1587955800000|2020-04-27 02:50:00|1238|1237.7|1237.9|1237.6|1238.3|1238|1236.9|1236.6|97
1587956100000|2020-04-27 02:55:00|1238|1237.7|1239.1|1238.8|1239.4|1239.1|1237.8|1237.5|223
1587956400000|2020-04-27 03:00:00|1239.2|1238.9|1242.9|1242.6|1243.1|1242.8|1239.2|1238.9|406
1587956700000|2020-04-27 03:05:00|1243|1242.7|1245.4|1245.1|1245.4|1245.1|1242.3|1242|455
1587957000000|2020-04-27 03:10:00|1245.3|1245|1242.7|1242.4|1245.5|1245.2|1242.6|1242.3|192
1587957300000|2020-04-27 03:15:00|1242.8|1242.5|1241.2|1240.9|1243.9|1243.6|1241|1240.7|133
1587957600000|2020-04-27 03:20:00|1241.3|1241|1241.8|1241.5|1242.1|1241.8|1241.1|1240.8|106
1587957900000|2020-04-27 03:25:00|1241.7|1241.4|1243|1242.7|1243|1242.7|1241.7|1241.4|88
1587958200000|2020-04-27 03:30:00|1242.9|1242.6|1243.6|1243.3|1244.1|1243.8|1242.9|1242.6|200
1587958500000|2020-04-27 03:35:00|1243.7|1243.4|1242.1|1241.8|1244|1243.7|1241.7|1241.4|163
1587958800000|2020-04-27 03:40:00|1242.2|1241.9|1242.2|1241.9|1242.5|1242.2|1241.9|1241.6|92
1587959100000|2020-04-27 03:45:00|1242.3|1242|1242.4|1242.1|1243.3|1243|1241.6|1241.3|64
1587959400000|2020-04-27 03:50:00|1242.3|1242|1242|1241.7|1242.3|1242|1241.1|1240.8|35
1587959700000|2020-04-27 03:55:00|1241.8|1241.5|1244.6|1244.3|1244.7|1244.4|1241.5|1241.2|95
1587960000000|2020-04-27 04:00:00|1244.5|1244.2|1246.2|1245.9|1246.5|1246.2|1244.2|1243.9|322
1587960300000|2020-04-27 04:05:00|1246.3|1246|1246.3|1246|1246.6|1246.3|1245.7|1245.4|71
1587960600000|2020-04-27 04:10:00|1246.4|1246.1|1246.2|1245.9|1246.6|1246.3|1245.6|1245.3|43
1587960900000|2020-04-27 04:15:00|1246.3|1246|1245.3|1245|1246.4|1246.1|1245.3|1245|166
1587961200000|2020-04-27 04:20:00|1245.4|1245.1|1245.8|1245.5|1246.1|1245.8|1244.8|1244.5|44
1587961500000|2020-04-27 04:25:00|1245.7|1245.4|1246|1245.7|1246.3|1246|1244.9|1244.6|28
1587961800000|2020-04-27 04:30:00|1246.1|1245.8|1248.9|1248.6|1249.8|1249.5|1245.6|1245.3|427
1587962100000|2020-04-27 04:35:00|1249.1|1248.8|1248.5|1248.2|1249.8|1249.5|1248.3|1248|77
1587962400000|2020-04-27 04:40:00|1248.4|1248.1|1248.4|1248.1|1249.2|1248.9|1248.2|1247.9|48
1587962700000|2020-04-27 04:45:00|1248.3|1248|1250|1249.7|1251|1250.7|1248.2|1247.9|182
1587963000000|2020-04-27 04:50:00|1250.1|1249.8|1250.2|1249.9|1250.5|1250.2|1249.8|1249.5|42
1587963300000|2020-04-27 04:55:00|1250.1|1249.8|1250.3|1250|1250.9|1250.6|1249.8|1249.5|46
1587963600000|2020-04-27 05:00:00|1250.4|1250.1|1250|1249.7|1251.9|1251.6|1249.6|1249.3|125
1587963900000|2020-04-27 05:05:00|1249.9|1249.6|1249.9|1249.6|1250.3|1250|1248.9|1248.6|149
1587964200000|2020-04-27 05:10:00|1249.8|1249.5|1248.8|1248.5|1250.2|1249.9|1248.8|1248.5|80
1587964500000|2020-04-27 05:15:00|1248.7|1248.4|1247.9|1247.6|1248.7|1248.4|1247.5|1247.2|137
1587964800000|2020-04-27 05:20:00|1247.7|1247.4|1248.6|1248.3|1248.7|1248.4|1247.5|1247.2|85
1587965100000|2020-04-27 05:25:00|1248.5|1248.2|1250.6|1250.3|1251.5|1251.2|1248.3|1248|141
1587965400000|2020-04-27 05:30:00|1250.5|1250.2|1249.4|1249.1|1250.6|1250.3|1249.1|1248.8|113
1587965700000|2020-04-27 05:35:00|1249.6|1249.3|1249.2|1248.9|1250.1|1249.8|1248.5|1248.2|104
1587966000000|2020-04-27 05:40:00|1249.1|1248.8|1249.2|1248.9|1249.3|1249|1248.1|1247.8|121
1587966300000|2020-04-27 05:45:00|1249.3|1249|1252.8|1252.5|1253.3|1253|1249.3|1249|401
1587966600000|2020-04-27 05:50:00|1252.7|1252.4|1250.2|1249.9|1252.7|1252.4|1249.8|1249.5|84
1587966900000|2020-04-27 05:55:00|1250.3|1250|1248.6|1248.3|1250.5|1250.2|1248.6|1248.3|170
1587967200000|2020-04-27 06:00:00|1249|1248.7|1247|1246.7|1249.7|1249.4|1245.8|1245.5|294
1587967500000|2020-04-27 06:05:00|1246.8|1246.5|1245.8|1245.5|1248.7|1248.4|1245.7|1245.4|154
1587967800000|2020-04-27 06:10:00|1245.7|1245.4|1245|1244.7|1246.8|1246.5|1244.8|1244.5|139
1587968100000|2020-04-27 06:15:00|1244.7|1244.4|1246.2|1245.9|1246.2|1245.9|1243.7|1243.4|181
1587968400000|2020-04-27 06:20:00|1246.1|1245.8|1246|1245.7|1246.5|1246.2|1245.1|1244.8|138
1587968700000|2020-04-27 06:25:00|1245.9|1245.6|1244.1|1243.8|1246.8|1246.5|1244|1243.7|140
1587969000000|2020-04-27 06:30:00|1244.2|1243.9|1244.7|1244.4|1245.3|1245|1244|1243.7|89
1587969300000|2020-04-27 06:35:00|1244.8|1244.5|1243.6|1243.3|1245.1|1244.8|1243.2|1242.9|226
1587969600000|2020-04-27 06:40:00|1243.7|1243.4|1244.4|1244.1|1244.4|1244.1|1242.6|1242.3|309
1587969900000|2020-04-27 06:45:00|1244.5|1244.2|1243.3|1243|1244.9|1244.6|1243.1|1242.8|308
1587970200000|2020-04-27 06:50:00|1243.6|1243.3|1243.2|1242.9|1244.5|1244.2|1242.5|1242.2|181
1587970500000|2020-04-27 06:55:00|1243.3|1243|1244.4|1244.1|1244.8|1244.5|1242.8|1242.5|306
1587970800000|2020-04-27 07:00:00|1244.6|1244.3|1244.3|1244|1245.5|1245.2|1242.7|1242.4|373
1587971100000|2020-04-27 07:05:00|1244.1|1243.8|1244.3|1244|1245.8|1245.5|1243.1|1242.8|518
1587971400000|2020-04-27 07:10:00|1244.4|1244.1|1246.3|1246|1246.5|1246.2|1244.1|1243.8|282
1587971700000|2020-04-27 07:15:00|1246.1|1245.8|1244.7|1244.4|1247.1|1246.8|1243.9|1243.6|325
1587972000000|2020-04-27 07:20:00|1244.6|1244.3|1246.3|1246|1246.5|1246.2|1244.3|1244|242
1587972300000|2020-04-27 07:25:00|1246.5|1246.2|1245.3|1245|1247|1246.7|1244.4|1244.1|208
1587972600000|2020-04-27 07:30:00|1245.4|1245.1|1247.5|1247.2|1247.7|1247.4|1244.9|1244.6|201
1587972900000|2020-04-27 07:35:00|1247.6|1247.3|1247.7|1247.4|1248.1|1247.8|1247.1|1246.8|230
1587973200000|2020-04-27 07:40:00|1247.6|1247.3|1248.3|1248|1248.5|1248.2|1247.2|1246.9|126
1587973500000|2020-04-27 07:45:00|1248.5|1248.2|1250.5|1250.2|1250.5|1250.2|1248.5|1248.2|155
1587973800000|2020-04-27 07:50:00|1250.7|1250.4|1249.9|1249.6|1251.3|1251|1249.7|1249.4|253
1587974100000|2020-04-27 07:55:00|1249.8|1249.5|1249.6|1249.3|1250.2|1249.9|1248.8|1248.5|233
1587974400000|2020-04-27 08:00:00|1249.5|1249.2|1246.4|1246.1|1249.6|1249.3|1246.2|1245.9|365
1587974700000|2020-04-27 08:05:00|1246.3|1246|1245.5|1245.2|1247.3|1247|1245.2|1244.9|193
1587975000000|2020-04-27 08:10:00|1245.4|1245.1|1245.5|1245.2|1246.5|1246.2|1245.2|1244.9|225
1587975300000|2020-04-27 08:15:00|1245.4|1245.1|1243.6|1243.3|1245.5|1245.2|1243.1|1242.8|252
1587975600000|2020-04-27 08:20:00|1243.5|1243.2|1247|1246.7|1247.3|1247|1243.2|1242.9|331
1587975900000|2020-04-27 08:25:00|1247.1|1246.8|1246.2|1245.9|1248.2|1247.9|1245.9|1245.6|244
1587976200000|2020-04-27 08:30:00|1246.1|1245.8|1246.2|1245.9|1246.3|1246|1244.7|1244.4|131
1587976500000|2020-04-27 08:35:00|1246.1|1245.8|1247.9|1247.6|1248.2|1247.9|1246.1|1245.8|82
1587976800000|2020-04-27 08:40:00|1248.1|1247.8|1247.1|1246.8|1249.3|1249|1247|1246.7|112
1587977100000|2020-04-27 08:45:00|1247.2|1246.9|1247.5|1247.2|1247.9|1247.6|1246.8|1246.5|120
1587977400000|2020-04-27 08:50:00|1247.6|1247.3|1247.4|1247.1|1247.7|1247.4|1246.4|1246.1|104
1587977700000|2020-04-27 08:55:00|1247.5|1247.2|1247.7|1247.4|1248.6|1248.3|1247|1246.7|86
1587978000000|2020-04-27 09:00:00|1247.6|1247.3|1246.3|1246|1247.7|1247.4|1245.2|1244.9|154
1587978300000|2020-04-27 09:05:00|1246.2|1245.9|1245.5|1245.2|1246.9|1246.6|1245.4|1245.1|116
1587978600000|2020-04-27 09:10:00|1245.6|1245.3|1247|1246.7|1247.8|1247.5|1245.6|1245.3|131
1587978900000|2020-04-27 09:15:00|1247.1|1246.8|1247.7|1247.4|1248.2|1247.9|1246.9|1246.6|92
1587979200000|2020-04-27 09:20:00|1247.8|1247.5|1248.2|1247.9|1248.6|1248.3|1247.1|1246.8|104
1587979500000|2020-04-27 09:25:00|1248.1|1247.8|1249.1|1248.8|1249.4|1249.1|1247.8|1247.5|118
1587979800000|2020-04-27 09:30:00|1249.2|1248.9|1249.2|1248.9|1250|1249.7|1248.8|1248.5|152
1587980100000|2020-04-27 09:35:00|1249.1|1248.8|1247.9|1247.6|1249.3|1249|1247.8|1247.5|140
1587980400000|2020-04-27 09:40:00|1247.8|1247.5|1248.2|1247.9|1249.2|1248.9|1247.3|1247|162
1587980700000|2020-04-27 09:45:00|1248.3|1248|1247.1|1246.8|1248.4|1248.1|1246.8|1246.5|111
1587981000000|2020-04-27 09:50:00|1247.2|1246.9|1247.2|1246.9|1247.6|1247.3|1246.7|1246.4|117
1587981300000|2020-04-27 09:55:00|1247.1|1246.8|1248.2|1247.9|1249|1248.7|1247|1246.7|129
1587981600000|2020-04-27 10:00:00|1248.1|1247.8|1246.3|1246|1248.1|1247.8|1246.2|1245.9|194
1587981900000|2020-04-27 10:05:00|1246.2|1245.9|1246.4|1246.1|1246.6|1246.3|1246|1245.7|70
1587982200000|2020-04-27 10:10:00|1246.5|1246.2|1247.7|1247.4|1247.8|1247.5|1246.1|1245.8|122
1587982500000|2020-04-27 10:15:00|1247.8|1247.5|1248.2|1247.9|1248.6|1248.3|1247.6|1247.3|90
1587982800000|2020-04-27 10:20:00|1248.1|1247.8|1247.2|1246.9|1248.2|1247.9|1246.8|1246.5|185
1587983100000|2020-04-27 10:25:00|1247.3|1247|1247.7|1247.4|1248.1|1247.8|1247.1|1246.8|124
1587983400000|2020-04-27 10:30:00|1247.6|1247.3|1246.6|1246.3|1247.8|1247.5|1246.5|1246.2|96
1587983700000|2020-04-27 10:35:00|1246.7|1246.4|1247.6|1247.3|1248.2|1247.9|1246.3|1246|123
1587984000000|2020-04-27 10:40:00|1247.7|1247.4|1246.2|1245.9|1247.9|1247.6|1245.9|1245.6|124
1587984300000|2020-04-27 10:45:00|1246.3|1246|1246.1|1245.8|1246.8|1246.5|1245.6|1245.3|170
1587984600000|2020-04-27 10:50:00|1246.2|1245.9|1246.2|1245.9|1246.5|1246.2|1245.2|1244.9|198
1587984900000|2020-04-27 10:55:00|1246.3|1246|1245.9|1245.6|1246.6|1246.3|1245.6|1245.3|276
1587985200000|2020-04-27 11:00:00|1245.8|1245.5|1245.5|1245.2|1246.1|1245.8|1245.3|1245|279
1587985500000|2020-04-27 11:05:00|1245.4|1245.1|1245.5|1245.2|1245.9|1245.6|1245|1244.7|295
1587985800000|2020-04-27 11:10:00|1245.4|1245.1|1246.2|1245.9|1246.2|1245.9|1245.2|1244.9|200
1587986100000|2020-04-27 11:15:00|1246|1245.7|1246|1245.7|1246.6|1246.3|1245.4|1245.1|231
1587986400000|2020-04-27 11:20:00|1246.1|1245.8|1247.1|1246.8|1247.1|1246.8|1245.9|1245.6|186
1587986700000|2020-04-27 11:25:00|1247|1246.7|1247.5|1247.2|1247.7|1247.4|1247|1246.7|246
1587987000000|2020-04-27 11:30:00|1247.6|1247.3|1247.3|1247|1248.3|1248|1247.3|1247|261
1587987300000|2020-04-27 11:35:00|1247.4|1247.1|1248.2|1247.9|1248.3|1248|1247.3|1247|164
1587987600000|2020-04-27 11:40:00|1248.3|1248|1249.1|1248.8|1249.1|1248.8|1247.7|1247.4|236
1587987900000|2020-04-27 11:45:00|1249.2|1248.9|1249|1248.7|1249.6|1249.3|1248.8|1248.5|198
1587988200000|2020-04-27 11:50:00|1248.9|1248.6|1250.1|1249.8|1250.4|1250.1|1248.7|1248.4|371
1587988500000|2020-04-27 11:55:00|1250.2|1249.9|1249.8|1249.5|1251.3|1251|1249.6|1249.3|500
1587988800000|2020-04-27 12:00:00|1249.9|1249.6|1249.9|1249.6|1250.5|1250.2|1249.5|1249.2|258
1587989100000|2020-04-27 12:05:00|1250.1|1249.8|1250.7|1250.4|1250.8|1250.5|1249.7|1249.4|215
1587989400000|2020-04-27 12:10:00|1250.6|1250.3|1250.5|1250.2|1251|1250.7|1249.9|1249.6|160
1587989700000|2020-04-27 12:15:00|1250.3|1250|1252.8|1252.5|1253.1|1252.8|1249.9|1249.6|273
1587990000000|2020-04-27 12:20:00|1252.9|1252.6|1252.5|1252.2|1253.4|1253.1|1252.1|1251.8|258
1587990300000|2020-04-27 12:25:00|1252.3|1252|1251.3|1251|1252.5|1252.2|1251.1|1250.8|279
1587990600000|2020-04-27 12:30:00|1251.2|1250.9|1250.7|1250.4|1253.9|1253.6|1250.7|1250.4|678
1587990900000|2020-04-27 12:35:00|1250.8|1250.5|1250.5|1250.2|1251|1250.7|1250|1249.7|278
1587991200000|2020-04-27 12:40:00|1250.6|1250.3|1250.6|1250.3|1251|1250.7|1250.4|1250.1|128
1587991500000|2020-04-27 12:45:00|1250.5|1250.2|1249.5|1249.2|1250.6|1250.3|1249.3|1249|404
1587991800000|2020-04-27 12:50:00|1249.4|1249.1|1249.4|1249.1|1251.7|1251.4|1249.1|1248.8|418
1587992100000|2020-04-27 12:55:00|1249.3|1249|1248.4|1248.1|1249.6|1249.3|1247.7|1247.4|246
1587992400000|2020-04-27 13:00:00|1248.3|1248|1250.6|1250.3|1250.9|1250.6|1247.8|1247.5|177
1587992700000|2020-04-27 13:05:00|1250.7|1250.4|1250.2|1249.9|1252.4|1252.1|1250.1|1249.8|434
1587993000000|2020-04-27 13:10:00|1250.3|1250|1249.6|1249.3|1250.6|1250.3|1248.9|1248.6|337
1587993300000|2020-04-27 13:15:00|1249.4|1249.1|1248.1|1247.8|1249.5|1249.2|1247.6|1247.3|406
1587993600000|2020-04-27 13:20:00|1248.2|1247.9|1247.4|1247.1|1249.4|1249.1|1246.6|1246.3|563
1587993900000|2020-04-27 13:25:00|1247.3|1247|1244.9|1244.6|1247.3|1247|1244.5|1244.2|1071
1587994200000|2020-04-27 13:30:00|1245.2|1244.9|1249|1248.7|1250.2|1249.9|1244.4|1244.1|3823
1587994500000|2020-04-27 13:35:00|1248.9|1248.6|1254.8|1254.5|1255.3|1255|1248.4|1248.1|4655
1587994800000|2020-04-27 13:40:00|1254.6|1254.3|1249.2|1248.9|1255.2|1254.9|1247.4|1247.1|3847
1587995100000|2020-04-27 13:45:00|1249.1|1248.8|1255.6|1255.3|1255.7|1255.4|1247.8|1247.5|3236
1587995400000|2020-04-27 13:50:00|1255.5|1255.2|1259.6|1259.3|1260.7|1260.4|1255.2|1254.9|2496
1587995700000|2020-04-27 13:55:00|1259.5|1259.2|1262.2|1261.9|1263.2|1262.9|1258.7|1258.4|2485
1587996000000|2020-04-27 14:00:00|1262|1261.7|1259.7|1259.4|1262.6|1262.3|1259.3|1259|1833
1587996300000|2020-04-27 14:05:00|1259.8|1259.5|1261.3|1261|1262.1|1261.8|1257.3|1257|1314
1587996600000|2020-04-27 14:10:00|1261.2|1260.9|1261.3|1261|1262.1|1261.8|1257.5|1257.2|1405
1587996900000|2020-04-27 14:15:00|1261.5|1261.2|1261.8|1261.5|1262.2|1261.9|1258.4|1258.1|2247
1587997200000|2020-04-27 14:20:00|1261.9|1261.6|1262.4|1262.1|1264|1263.7|1260.8|1260.5|2241
1587997500000|2020-04-27 14:25:00|1262.1|1261.8|1260.4|1260.1|1262.8|1262.5|1257.7|1257.4|1367
1587997800000|2020-04-27 14:30:00|1260.7|1260.4|1260.4|1260.1|1262.9|1262.6|1259.8|1259.5|1842
1587998100000|2020-04-27 14:35:00|1260.3|1260|1261.3|1261|1261.9|1261.6|1259.1|1258.8|1298
1587998400000|2020-04-27 14:40:00|1261.5|1261.2|1262.9|1262.6|1263.3|1263|1260.2|1259.9|1004
1587998700000|2020-04-27 14:45:00|1263|1262.7|1262.9|1262.6|1263.3|1263|1259.7|1259.4|2166
1587999000000|2020-04-27 14:50:00|1262.8|1262.5|1266.1|1265.8|1267.5|1267.2|1262.7|1262.4|1894
1587999300000|2020-04-27 14:55:00|1266.2|1265.9|1263.6|1263.3|1267|1266.7|1263.2|1262.9|1435
1587999600000|2020-04-27 15:00:00|1263.5|1263.2|1263.9|1263.6|1265.3|1265|1262.9|1262.6|1366
1587999900000|2020-04-27 15:05:00|1264|1263.7|1266.6|1266.3|1266.6|1266.3|1261.4|1261.1|1300
1588000200000|2020-04-27 15:10:00|1266.7|1266.4|1267.6|1267.3|1267.7|1267.4|1265.5|1265.2|1541
1588000500000|2020-04-27 15:15:00|1267.8|1267.5|1267.6|1267.3|1267.9|1267.6|1266|1265.7|1701
1588000800000|2020-04-27 15:20:00|1267.7|1267.4|1266.5|1266.2|1267.8|1267.5|1265.1|1264.8|1471
1588001100000|2020-04-27 15:25:00|1266.6|1266.3|1268.7|1268.4|1268.9|1268.6|1266|1265.7|1708
1588001400000|2020-04-27 15:30:00|1268.6|1268.3|1270.5|1270.2|1270.8|1270.5|1267.4|1267.1|1603
1588001700000|2020-04-27 15:35:00|1270.6|1270.3|1271|1270.7|1271.5|1271.2|1268.8|1268.5|1599
1588002000000|2020-04-27 15:40:00|1271.1|1270.8|1272.5|1272.2|1273.8|1273.5|1270.9|1270.6|1493
1588002300000|2020-04-27 15:45:00|1272.4|1272.1|1274.1|1273.8|1274.1|1273.8|1272.1|1271.8|1201
1588002600000|2020-04-27 15:50:00|1274.2|1273.9|1273.4|1273.1|1274.4|1274.1|1272.5|1272.2|1434
1588002900000|2020-04-27 15:55:00|1273.3|1273|1273.3|1273|1274.3|1274|1272.6|1272.3|1084
1588003200000|2020-04-27 16:00:00|1273.2|1272.9|1273.1|1272.8|1274.3|1274|1271|1270.7|1853
1588003500000|2020-04-27 16:05:00|1273.2|1272.9|1273.3|1273|1274.1|1273.8|1272.8|1272.5|932
1588003800000|2020-04-27 16:10:00|1273.2|1272.9|1273.7|1273.4|1273.9|1273.6|1271.4|1271.1|1542
1588004100000|2020-04-27 16:15:00|1273.6|1273.3|1274.9|1274.6|1275.6|1275.3|1273.4|1273.1|1141
1588004400000|2020-04-27 16:20:00|1274.8|1274.5|1275.3|1275|1275.4|1275.1|1273.9|1273.6|885
1588004700000|2020-04-27 16:25:00|1275.4|1275.1|1274.8|1274.5|1275.5|1275.2|1272.8|1272.5|1078
1588005000000|2020-04-27 16:30:00|1274.9|1274.6|1276.8|1276.5|1277.3|1277|1274.9|1274.6|1908
1588005300000|2020-04-27 16:35:00|1276.9|1276.6|1277.1|1276.8|1277.3|1277|1276.1|1275.8|2025
1588005600000|2020-04-27 16:40:00|1277.2|1276.9|1277.8|1277.5|1278.5|1278.2|1277|1276.7|1027
1588005900000|2020-04-27 16:45:00|1277.7|1277.4|1277.9|1277.6|1278.2|1277.9|1275.8|1275.5|793
1588006200000|2020-04-27 16:50:00|1278.1|1277.8|1277.8|1277.5|1279|1278.7|1277.7|1277.4|1274
1588006500000|2020-04-27 16:55:00|1277.7|1277.4|1281.9|1281.6|1282.6|1282.3|1277.6|1277.3|2078
1588006800000|2020-04-27 17:00:00|1281.8|1281.5|1278.1|1277.8|1281.8|1281.5|1276.6|1276.3|1599
1588007100000|2020-04-27 17:05:00|1278.3|1278|1277.4|1277.1|1279.6|1279.3|1276.6|1276.3|1163
1588007400000|2020-04-27 17:10:00|1277.6|1277.3|1277.9|1277.6|1278.6|1278.3|1276.1|1275.8|1069
1588007700000|2020-04-27 17:15:00|1278|1277.7|1274.1|1273.8|1278.5|1278.2|1274|1273.7|1548
1588008000000|2020-04-27 17:20:00|1274.2|1273.9|1274.5|1274.2|1275.8|1275.5|1274|1273.7|598
1588008300000|2020-04-27 17:25:00|1274.6|1274.3|1277.2|1276.9|1277.7|1277.4|1274.4|1274.1|900
1588008600000|2020-04-27 17:30:00|1277.1|1276.8|1276|1275.7|1278|1277.7|1275.6|1275.3|659
1588008900000|2020-04-27 17:35:00|1275.9|1275.6|1278.5|1278.2|1279|1278.7|1275.5|1275.2|850
1588009200000|2020-04-27 17:40:00|1278.4|1278.1|1277.8|1277.5|1279|1278.7|1277.5|1277.2|761
1588009500000|2020-04-27 17:45:00|1277.7|1277.4|1279.3|1279|1279.5|1279.2|1276.6|1276.3|2729
1588009800000|2020-04-27 17:50:00|1279.2|1278.9|1282.6|1282.3|1282.9|1282.6|1279|1278.7|2790
1588010100000|2020-04-27 17:55:00|1282.7|1282.4|1284.3|1284|1285.5|1285.2|1282.6|1282.3|2355
1588010400000|2020-04-27 18:00:00|1284.4|1284.1|1284.6|1284.3|1285.7|1285.4|1283.8|1283.5|998
1588010700000|2020-04-27 18:05:00|1284.5|1284.2|1283.1|1282.8|1284.8|1284.5|1282.6|1282.3|896
1588011000000|2020-04-27 18:10:00|1283|1282.7|1283.6|1283.3|1284.5|1284.2|1282.9|1282.6|2319
1588011300000|2020-04-27 18:15:00|1283.5|1283.2|1283.4|1283.1|1284.1|1283.8|1281.6|1281.3|681
1588011600000|2020-04-27 18:20:00|1283.3|1283|1283.1|1282.8|1284.2|1283.9|1282.7|1282.4|518
1588011900000|2020-04-27 18:25:00|1283|1282.7|1283.4|1283.1|1284.3|1284|1283|1282.7|523
1588012200000|2020-04-27 18:30:00|1283.5|1283.2|1285.1|1284.8|1285.8|1285.5|1282.7|1282.4|1110
1588012500000|2020-04-27 18:35:00|1285|1284.7|1285.1|1284.8|1285.7|1285.4|1284|1283.7|712
1588012800000|2020-04-27 18:40:00|1285|1284.7|1285.1|1284.8|1287.7|1287.4|1285|1284.7|1136
1588013100000|2020-04-27 18:45:00|1285|1284.7|1288.2|1287.9|1288.5|1288.2|1284.9|1284.6|1177
1588013400000|2020-04-27 18:50:00|1288.3|1288|1287.7|1287.4|1288.3|1288|1287|1286.7|870
1588013700000|2020-04-27 18:55:00|1287.8|1287.5|1288.4|1288.1|1288.7|1288.4|1287|1286.7|1147
1588014000000|2020-04-27 19:00:00|1288.3|1288|1291.4|1291.1|1291.4|1291.1|1288.1|1287.8|980
1588014300000|2020-04-27 19:05:00|1291.3|1291|1289.1|1288.8|1291.5|1291.2|1288.5|1288.2|1175
1588014600000|2020-04-27 19:10:00|1289|1288.7|1289.4|1289.1|1290.4|1290.1|1288.5|1288.2|1031
1588014900000|2020-04-27 19:15:00|1289.3|1289|1289.7|1289.4|1290.1|1289.8|1288|1287.7|1297
1588015200000|2020-04-27 19:20:00|1289.8|1289.5|1289.6|1289.3|1290.6|1290.3|1288.8|1288.5|1361
1588015500000|2020-04-27 19:25:00|1289.5|1289.2|1288.6|1288.3|1289.5|1289.2|1287.8|1287.5|1194
1588015800000|2020-04-27 19:30:00|1288.7|1288.4|1289.3|1289|1290.2|1289.9|1288|1287.7|1333
1588016100000|2020-04-27 19:35:00|1289.2|1288.9|1288.3|1288|1289.7|1289.4|1288|1287.7|1448
1588016400000|2020-04-27 19:40:00|1288.2|1287.9|1288.4|1288.1|1289|1288.7|1287.6|1287.3|1238
1588016700000|2020-04-27 19:45:00|1288.3|1288|1286.9|1286.6|1288.6|1288.3|1286.5|1286.2|1835
1588017000000|2020-04-27 19:50:00|1287.1|1286.8|1284.4|1284.1|1287.6|1287.3|1283.5|1283.2|2614
1588017300000|2020-04-27 19:55:00|1284.2|1283.9|1279.4|1279.1|1284.2|1283.9|1279|1278.7|13183
1588017600000|2020-04-27 20:00:00|1279.9|1279.6|1278.3|1278|1281.1|1280.8|1278|1277.7|4439
1588017900000|2020-04-27 20:05:00|1278.2|1277.9|1276.5|1276.2|1278.6|1278.3|1276.4|1276.1|1225
1588018200000|2020-04-27 20:10:00|1276.4|1276.1|1278.8|1278.5|1280.1|1279.8|1276|1275.7|1708
1588018500000|2020-04-27 20:15:00|1278.9|1278.6|1279.6|1278.8|1279.6|1278.8|1278.9|1278.3|4
1588018800000|2020-04-27 20:20:00|1279.5|1278.7|1282.3|1281.5|1282.7|1281.9|1279.5|1278.7|0
1588019100000|2020-04-27 20:25:00|1282.4|1281.6|1282.4|1281.6|1282.5|1281.7|1282.3|1281.5|0
1588019400000|2020-04-27 20:30:00|1278.9|1278.6|1280|1279.7|1280.4|1280.1|1278.9|1278.6|160
1588019700000|2020-04-27 20:35:00|1279.9|1279.6|1279.8|1279.5|1280.5|1280.2|1279.7|1279.4|149
1588020000000|2020-04-27 20:40:00|1279.7|1279.4|1279.9|1279.6|1280.2|1279.9|1278.9|1278.6|88
1588020300000|2020-04-27 20:45:00|1279.8|1279.5|1280.1|1279.8|1280.2|1279.9|1279.8|1279.5|66
1588020600000|2020-04-27 20:50:00|1280|1279.7|1279.4|1279.1|1280|1279.7|1279.2|1278.9|66
1588020900000|2020-04-27 20:55:00|1279.3|1279|1278.4|1277.6|1279.3|1279|1278.1|1277.6|222
1588021200000|2020-04-27 21:00:00|1278.3|1277.5|1278.7|1277.9|1278.7|1277.9|1278.3|1277.5|0
1588022100000|2020-04-27 21:15:00|1278.8|1278|1278.6|1277.8|1278.8|1278|1278.6|1277.8|0
1588022400000|2020-04-27 21:20:00|1278.7|1277.9|1278.7|1277.9|1278.8|1278|1278.6|1277.8|0
1588022700000|2020-04-27 21:25:00|1278.6|1277.8|1278.8|1278|1278.8|1278|1278.6|1277.8|0
1588023000000|2020-04-27 21:30:00|1278.7|1277.9|1278.9|1278.1|1278.9|1278.1|1278.7|1277.9|0
1588023300000|2020-04-27 21:35:00|1278.8|1278|1279|1278.2|1279.1|1278.3|1278.8|1278|0
1588023600000|2020-04-27 21:40:00|1279.1|1278.3|1278.7|1277.9|1279.1|1278.3|1278.6|1277.8|0
1588023900000|2020-04-27 21:45:00|1278.9|1278.1|1279.1|1278.3|1279.1|1278.3|1278.8|1278|0
1588024200000|2020-04-27 21:50:00|1279|1278.2|1279.1|1278.3|1279.1|1278.3|1278.9|1278.1|0
1588024500000|2020-04-27 21:55:00|1279.2|1278.4|1279.3|1278.5|1279.3|1278.5|1279.2|1278.4|0
1588024800000|2020-04-27 22:00:00|1279.6|1279.3|1277.8|1277.5|1280.1|1279.8|1277.6|1277.3|170
1588025100000|2020-04-27 22:05:00|1277.9|1277.6|1276.9|1276.6|1278.2|1277.9|1276.8|1276.5|93
1588025400000|2020-04-27 22:10:00|1276.8|1276.5|1275.6|1275.3|1276.8|1276.5|1275.4|1275.1|103
1588025700000|2020-04-27 22:15:00|1275.5|1275.2|1276.5|1276.2|1277.2|1276.9|1275.5|1275.2|41
1588026000000|2020-04-27 22:20:00|1276.6|1276.3|1278.1|1277.8|1278.2|1277.9|1276.6|1276.3|82
1588026300000|2020-04-27 22:25:00|1278.2|1277.9|1278.7|1278.4|1278.9|1278.6|1277.9|1277.6|38
1588026600000|2020-04-27 22:30:00|1278.8|1278.5|1277.7|1277.4|1279|1278.7|1277.4|1277.1|21
1588026900000|2020-04-27 22:35:00|1277.8|1277.5|1277.8|1277.5|1278.5|1278.2|1277.8|1277.5|17
1588027200000|2020-04-27 22:40:00|1278|1277.7|1278.1|1277.8|1278.2|1277.9|1277.5|1277.2|34
1588027500000|2020-04-27 22:45:00|1278.2|1277.9|1277.7|1277.4|1278.7|1278.4|1277.7|1277.4|121
1588027800000|2020-04-27 22:50:00|1277.8|1277.5|1277.8|1277.5|1278.3|1278|1277.5|1277.2|68
1588028100000|2020-04-27 22:55:00|1277.7|1277.4|1278|1277.7|1278.1|1277.8|1277.5|1277.2|22
1588028400000|2020-04-27 23:00:00|1278.1|1277.8|1279.7|1279.4|1279.9|1279.6|1277.6|1277.3|84
1588028700000|2020-04-27 23:05:00|1279.8|1279.5|1279.2|1278.9|1279.8|1279.5|1278.6|1278.3|30
1588029000000|2020-04-27 23:10:00|1279.3|1279|1279.9|1279.6|1280.2|1279.9|1279.1|1278.8|31
1588029300000|2020-04-27 23:15:00|1280.2|1279.9|1280.7|1280.4|1281.3|1281|1280.2|1279.9|57
1588029600000|2020-04-27 23:20:00|1280.6|1280.3|1280.1|1279.8|1280.6|1280.3|1279.7|1279.4|48
1588029900000|2020-04-27 23:25:00|1280|1279.7|1279.6|1279.3|1280.1|1279.8|1279.1|1278.8|50
1588030200000|2020-04-27 23:30:00|1279.8|1279.5|1279.8|1279.5|1280.2|1279.9|1279.2|1278.9|71
1588030500000|2020-04-27 23:35:00|1279.7|1279.4|1279.5|1279.2|1279.8|1279.5|1279.4|1279.1|19
1588030800000|2020-04-27 23:40:00|1279.6|1279.3|1279.3|1279|1279.7|1279.4|1279.2|1278.9|20
1588031100000|2020-04-27 23:45:00|1279.4|1279.1|1280.1|1279.8|1280.4|1280.1|1279.4|1279.1|58
1588031400000|2020-04-27 23:50:00|1280|1279.7|1279.3|1279|1280|1279.7|1278.9|1278.6|65
1588031700000|2020-04-27 23:55:00|1279.2|1278.9|1280|1279.7|1280.1|1279.8|1279.1|1278.8|48
1588032000000|2020-04-28 00:00:00|1280.1|1279.8|1278.3|1278|1280.3|1280|1277.6|1277.3|80
1588032300000|2020-04-28 00:05:00|1278.2|1277.9|1278.8|1278.5|1278.9|1278.6|1277.1|1276.8|63
1588032600000|2020-04-28 00:10:00|1278.7|1278.4|1280|1279.7|1280.1|1279.8|1278|1277.7|42
1588032900000|2020-04-28 00:15:00|1280.1|1279.8|1280.5|1280.2|1280.8|1280.5|1279.9|1279.6|79
1588033200000|2020-04-28 00:20:00|1280.4|1280.1|1280.1|1279.8|1280.6|1280.3|1279.6|1279.3|42
1588033500000|2020-04-28 00:25:00|1280.2|1279.9|1279.6|1279.3|1280.4|1280.1|1279.2|1278.9|30
1588033800000|2020-04-28 00:30:00|1279.8|1279.5|1279.6|1279.3|1280.2|1279.9|1278.5|1278.2|49
1588034100000|2020-04-28 00:35:00|1279.7|1279.4|1279.4|1279.1|1280.2|1279.9|1279.4|1279.1|72
1588034400000|2020-04-28 00:40:00|1279.5|1279.2|1282.7|1282.4|1283.2|1282.9|1279.4|1279.1|217
1588034700000|2020-04-28 00:45:00|1282.6|1282.3|1281|1280.7|1283.1|1282.8|1280.3|1280|146
1588035000000|2020-04-28 00:50:00|1280.9|1280.6|1280|1279.7|1281.2|1280.9|1280|1279.7|73
1588035300000|2020-04-28 00:55:00|1280.1|1279.8|1280|1279.7|1280.1|1279.8|1278.7|1278.4|92
1588035600000|2020-04-28 01:00:00|1279.8|1279.5|1276.6|1276.3|1279.8|1279.5|1276.2|1275.9|94
1588035900000|2020-04-28 01:05:00|1276.5|1276.2|1277.1|1276.8|1277.2|1276.9|1276|1275.7|73
1588036200000|2020-04-28 01:10:00|1276.8|1276.5|1274.4|1274.1|1277.4|1277.1|1273.7|1273.4|134
1588036500000|2020-04-28 01:15:00|1274.3|1274|1275.2|1274.9|1275.3|1275|1273|1272.7|171
1588036800000|2020-04-28 01:20:00|1275.1|1274.8|1274.4|1274.1|1275.9|1275.6|1273.6|1273.3|116
1588037100000|2020-04-28 01:25:00|1274.3|1274|1273.5|1273.2|1275.3|1275|1273.5|1273.2|80
1588037400000|2020-04-28 01:30:00|1273.6|1273.3|1273.9|1273.6|1274.1|1273.8|1273|1272.7|70
1588037700000|2020-04-28 01:35:00|1273.8|1273.5|1273.5|1273.2|1273.9|1273.6|1272.7|1272.4|92
1588038000000|2020-04-28 01:40:00|1273.4|1273.1|1274|1273.7|1274.6|1274.3|1272.6|1272.3|144
1588038300000|2020-04-28 01:45:00|1274.1|1273.8|1271.2|1270.9|1274.2|1273.9|1270.5|1270.2|130
1588038600000|2020-04-28 01:50:00|1271.3|1271|1269.7|1269.4|1271.9|1271.6|1269.3|1269|96
1588038900000|2020-04-28 01:55:00|1269.6|1269.3|1269.7|1269.4|1270.2|1269.9|1268.9|1268.6|103
1588039200000|2020-04-28 02:00:00|1270|1269.7|1269.7|1269.4|1270|1269.7|1268.7|1268.4|106
1588039500000|2020-04-28 02:05:00|1269.8|1269.5|1270.7|1270.4|1270.7|1270.4|1269.8|1269.5|76
1588039800000|2020-04-28 02:10:00|1270.8|1270.5|1270.8|1270.5|1271|1270.7|1270.3|1270|43
1588040100000|2020-04-28 02:15:00|1270.9|1270.6|1271.7|1271.4|1272.1|1271.8|1270.5|1270.2|47
1588040400000|2020-04-28 02:20:00|1271.5|1271.2|1271.2|1270.9|1271.5|1271.2|1270.6|1270.3|26
1588040700000|2020-04-28 02:25:00|1271.4|1271.1|1270|1269.7|1271.8|1271.5|1269.8|1269.5|74
1588041000000|2020-04-28 02:30:00|1269.9|1269.6|1271.2|1270.9|1272|1271.7|1269.9|1269.6|84
1588041300000|2020-04-28 02:35:00|1271.3|1271|1271.7|1271.4|1271.7|1271.4|1270.6|1270.3|41
1588041600000|2020-04-28 02:40:00|1271.8|1271.5|1272.1|1271.8|1272.8|1272.5|1271.7|1271.4|64
1588041900000|2020-04-28 02:45:00|1271.9|1271.6|1272.7|1272.4|1273|1272.7|1271.5|1271.2|28
1588042200000|2020-04-28 02:50:00|1272.8|1272.5|1272.4|1272.1|1272.8|1272.5|1272.1|1271.8|28
1588042500000|2020-04-28 02:55:00|1272.3|1272|1272.5|1272.2|1273.2|1272.9|1272.1|1271.8|27
1588042800000|2020-04-28 03:00:00|1272.3|1272|1271.6|1271.3|1273.4|1273.1|1271.3|1271|135
1588043100000|2020-04-28 03:05:00|1271.5|1271.2|1269.8|1269.5|1271.9|1271.6|1269.8|1269.5|159
1588043400000|2020-04-28 03:10:00|1269.9|1269.6|1270|1269.7|1270.4|1270.1|1269.5|1269.2|82
1588043700000|2020-04-28 03:15:00|1270.1|1269.8|1270.1|1269.8|1270.3|1270|1269.5|1269.2|39
1588044000000|2020-04-28 03:20:00|1270.2|1269.9|1269.9|1269.6|1270.8|1270.5|1269.2|1268.9|74
1588044300000|2020-04-28 03:25:00|1270|1269.7|1270.5|1270.2|1270.5|1270.2|1269.3|1269|44
1588044600000|2020-04-28 03:30:00|1270.8|1270.5|1271.3|1271|1271.4|1271.1|1270.5|1270.2|37
1588044900000|2020-04-28 03:35:00|1271.2|1270.9|1271.2|1270.9|1271.5|1271.2|1271|1270.7|31
1588045200000|2020-04-28 03:40:00|1271.3|1271|1270.9|1270.6|1271.4|1271.1|1270.2|1269.9|22
1588045500000|2020-04-28 03:45:00|1271|1270.7|1271.3|1271|1271.3|1271|1270.5|1270.2|18
1588045800000|2020-04-28 03:50:00|1271.2|1270.9|1270.6|1270.3|1271.2|1270.9|1270.5|1270.2|6
1588046100000|2020-04-28 03:55:00|1270.7|1270.4|1269.9|1269.6|1270.8|1270.5|1269.2|1268.9|52
1588046400000|2020-04-28 04:00:00|1270|1269.7|1269.7|1269.4|1270.2|1269.9|1269.5|1269.2|19
1588046700000|2020-04-28 04:05:00|1269.3|1269|1267.7|1267.4|1269.3|1269|1267.2|1266.9|54
1588047000000|2020-04-28 04:10:00|1267.8|1267.5|1267.9|1267.6|1268.1|1267.8|1266.9|1266.6|63
1588047300000|2020-04-28 04:15:00|1268|1267.7|1268.2|1267.9|1268.4|1268.1|1267.1|1266.8|18
1588047600000|2020-04-28 04:20:00|1268.3|1268|1268|1267.7|1268.3|1268|1267.7|1267.4|14
1588047900000|2020-04-28 04:25:00|1268.1|1267.8|1269.5|1269.2|1269.6|1269.3|1268|1267.7|27
1588048200000|2020-04-28 04:30:00|1269.4|1269.1|1269.6|1269.3|1269.7|1269.4|1268.8|1268.5|32
1588048500000|2020-04-28 04:35:00|1269.7|1269.4|1270|1269.7|1270.5|1270.2|1269.2|1268.9|48
1588048800000|2020-04-28 04:40:00|1270.1|1269.8|1270|1269.7|1270.5|1270.2|1269.7|1269.4|75
1588049100000|2020-04-28 04:45:00|1270.2|1269.9|1270.4|1270.1|1270.9|1270.6|1269.9|1269.6|43
1588049400000|2020-04-28 04:50:00|1270.5|1270.2|1271.1|1270.8|1271.2|1270.9|1270.1|1269.8|36
1588049700000|2020-04-28 04:55:00|1271.2|1270.9|1271.4|1271.1|1271.6|1271.3|1270.9|1270.6|53
1588050000000|2020-04-28 05:00:00|1271.3|1271|1271.4|1271.1|1271.7|1271.4|1270.2|1269.9|49
1588050300000|2020-04-28 05:05:00|1271.5|1271.2|1271.6|1271.3|1271.7|1271.4|1271.1|1270.8|37
1588050600000|2020-04-28 05:10:00|1271.5|1271.2|1272.9|1272.6|1274|1273.7|1271.5|1271.2|99
1588050900000|2020-04-28 05:15:00|1273|1272.7|1275.2|1274.9|1275.7|1275.4|1272.6|1272.3|146
1588051200000|2020-04-28 05:20:00|1275.3|1275|1275.6|1275.3|1275.7|1275.4|1274|1273.7|55
1588051500000|2020-04-28 05:25:00|1275.7|1275.4|1274.4|1274.1|1275.8|1275.5|1274.1|1273.8|47
1588051800000|2020-04-28 05:30:00|1274.5|1274.2|1274|1273.7|1275.1|1274.8|1273.2|1272.9|49
1588052100000|2020-04-28 05:35:00|1274.1|1273.8|1275.3|1275|1275.4|1275.1|1274.1|1273.8|51
1588052400000|2020-04-28 05:40:00|1275.2|1274.9|1274.6|1274.3|1275.6|1275.3|1274.2|1273.9|25
1588052700000|2020-04-28 05:45:00|1274.7|1274.4|1274.4|1274.1|1275.3|1275|1273.4|1273.1|35
1588053000000|2020-04-28 05:50:00|1274.5|1274.2|1275.1|1274.8|1275.3|1275|1273.6|1273.3|39
1588053300000|2020-04-28 05:55:00|1275.2|1274.9|1274.5|1274.2|1276.8|1276.5|1274.1|1273.8|84
1588053600000|2020-04-28 06:00:00|1274.7|1274.4|1273.8|1273.5|1274.7|1274.4|1272.6|1272.3|69
1588053900000|2020-04-28 06:05:00|1273.9|1273.6|1275.5|1275.2|1275.9|1275.6|1273.9|1273.6|31
1588054200000|2020-04-28 06:10:00|1275.4|1275.1|1276.5|1276.2|1276.6|1276.3|1274.8|1274.5|61
1588054500000|2020-04-28 06:15:00|1276.4|1276.1|1276.9|1276.6|1277.3|1277|1276.2|1275.9|64
1588054800000|2020-04-28 06:20:00|1277|1276.7|1275.6|1275.3|1277.1|1276.8|1275.3|1275|41
1588055100000|2020-04-28 06:25:00|1275.5|1275.2|1275.7|1275.4|1276.2|1275.9|1274.6|1274.3|37
1588055400000|2020-04-28 06:30:00|1275.6|1275.3|1274.1|1273.8|1275.9|1275.6|1274|1273.7|21
1588055700000|2020-04-28 06:35:00|1274|1273.7|1275.1|1274.8|1275.3|1275|1273.8|1273.5|60
1588056000000|2020-04-28 06:40:00|1275.2|1274.9|1275.4|1275.1|1276|1275.7|1274.4|1274.1|79
1588056300000|2020-04-28 06:45:00|1275.5|1275.2|1274.6|1274.3|1275.6|1275.3|1274.4|1274.1|78
1588056600000|2020-04-28 06:50:00|1274.8|1274.5|1275|1274.7|1275.4|1275.1|1274.1|1273.8|91
1588056900000|2020-04-28 06:55:00|1275.1|1274.8|1274.7|1274.4|1275.2|1274.9|1274.4|1274.1|35
1588057200000|2020-04-28 07:00:00|1274.8|1274.5|1275.3|1275|1276.2|1275.9|1274|1273.7|238
1588057500000|2020-04-28 07:05:00|1275.4|1275.1|1276.7|1276.4|1276.7|1276.4|1274.7|1274.4|116
1588057800000|2020-04-28 07:10:00|1276.9|1276.6|1275.6|1275.3|1277.3|1277|1275.2|1274.9|107
1588058100000|2020-04-28 07:15:00|1275.2|1274.9|1276.9|1276.6|1277.1|1276.8|1275|1274.7|43
1588058400000|2020-04-28 07:20:00|1277|1276.7|1280.2|1279.9|1280.2|1279.9|1276.7|1276.4|346
1588058700000|2020-04-28 07:25:00|1280.3|1280|1280.8|1280.5|1282.7|1282.4|1280.2|1279.9|663
1588059000000|2020-04-28 07:30:00|1280.9|1280.6|1280.4|1280.1|1281.4|1281.1|1279.6|1279.3|163
1588059300000|2020-04-28 07:35:00|1280.3|1280|1281.7|1281.4|1281.9|1281.6|1280.1|1279.8|74
1588059600000|2020-04-28 07:40:00|1281.9|1281.6|1284.2|1283.9|1284.4|1284.1|1281.9|1281.6|147
1588059900000|2020-04-28 07:45:00|1284.1|1283.8|1283.8|1283.5|1285|1284.7|1283.6|1283.3|89
1588060200000|2020-04-28 07:50:00|1283.9|1283.6|1287|1286.7|1287.8|1287.5|1283.9|1283.6|269
1588060500000|2020-04-28 07:55:00|1287.2|1286.9|1286.8|1286.5|1288.2|1287.9|1286.5|1286.2|132
1588060800000|2020-04-28 08:00:00|1286.6|1286.3|1285.4|1285.1|1287.1|1286.8|1285.3|1285|95
1588061100000|2020-04-28 08:05:00|1285.3|1285|1282.4|1282.1|1285.4|1285.1|1282.4|1282.1|386
1588061400000|2020-04-28 08:10:00|1282.3|1282|1283|1282.7|1283.8|1283.5|1281.8|1281.5|123
1588061700000|2020-04-28 08:15:00|1283.1|1282.8|1282.8|1282.5|1284.1|1283.8|1282.7|1282.4|79
1588062000000|2020-04-28 08:20:00|1282.7|1282.4|1284.6|1284.3|1284.8|1284.5|1282.2|1281.9|98
1588062300000|2020-04-28 08:25:00|1284.7|1284.4|1283.4|1283.1|1284.9|1284.6|1282.6|1282.3|60
1588062600000|2020-04-28 08:30:00|1283.2|1282.9|1282.8|1282.5|1283.6|1283.3|1282.4|1282.1|54
1588062900000|2020-04-28 08:35:00|1282.9|1282.6|1284.5|1284.2|1285|1284.7|1282.9|1282.6|100
1588063200000|2020-04-28 08:40:00|1284.6|1284.3|1284.9|1284.6|1285.4|1285.1|1283.3|1283|265
1588063500000|2020-04-28 08:45:00|1285.1|1284.8|1282.7|1282.4|1285.3|1285|1282.2|1281.9|82
1588063800000|2020-04-28 08:50:00|1282.6|1282.3|1282.3|1282|1283.4|1283.1|1282.3|1282|252
1588064100000|2020-04-28 08:55:00|1282.4|1282.1|1281.1|1280.8|1282.4|1282.1|1280.5|1280.2|371
1588064400000|2020-04-28 09:00:00|1281.2|1280.9|1282.7|1282.4|1282.8|1282.5|1280.9|1280.6|63
1588064700000|2020-04-28 09:05:00|1282.6|1282.3|1282.7|1282.4|1283|1282.7|1282|1281.7|42
1588065000000|2020-04-28 09:10:00|1282.8|1282.5|1283.4|1283.1|1283.6|1283.3|1282.7|1282.4|69
1588065300000|2020-04-28 09:15:00|1283.3|1283|1289.3|1289|1289.3|1289|1283.3|1283|681
1588065600000|2020-04-28 09:20:00|1289.4|1289.1|1294|1293.7|1294.3|1294|1289.1|1288.8|979
1588065900000|2020-04-28 09:25:00|1293.9|1293.6|1295.3|1295|1297|1296.7|1293.7|1293.4|362
1588066200000|2020-04-28 09:30:00|1295.2|1294.9|1294.7|1294.4|1296|1295.7|1294.3|1294|195
1588066500000|2020-04-28 09:35:00|1294.8|1294.5|1298.3|1298|1298.3|1298|1294.7|1294.4|404
1588066800000|2020-04-28 09:40:00|1298.4|1298.1|1296.8|1296.5|1299.2|1298.9|1296.6|1296.3|247
1588067100000|2020-04-28 09:45:00|1296.9|1296.6|1296.9|1296.6|1297.6|1297.3|1295.7|1295.4|194
1588067400000|2020-04-28 09:50:00|1296.8|1296.5|1298.1|1297.8|1300.5|1300.2|1296.7|1296.4|635
1588067700000|2020-04-28 09:55:00|1298.2|1297.9|1301.7|1301.4|1301.8|1301.5|1297.7|1297.4|283
1588068000000|2020-04-28 10:00:00|1301.8|1301.5|1301.6|1301.3|1304.5|1304.2|1301.1|1300.8|828
1588068300000|2020-04-28 10:05:00|1301.5|1301.2|1300.1|1299.8|1302.3|1302|1299.4|1299.1|430
1588068600000|2020-04-28 10:10:00|1300|1299.7|1299.4|1299.1|1300.6|1300.3|1299.3|1299|207
1588068900000|2020-04-28 10:15:00|1299.5|1299.2|1299.9|1299.6|1300.7|1300.4|1299.3|1299|106
1588069200000|2020-04-28 10:20:00|1299.6|1299.3|1300.1|1299.8|1300.6|1300.3|1299.4|1299.1|96
1588069500000|2020-04-28 10:25:00|1300|1299.7|1300.2|1299.9|1300.9|1300.6|1299|1298.7|88
1588069800000|2020-04-28 10:30:00|1300.1|1299.8|1298.8|1298.5|1300.2|1299.9|1298.7|1298.4|118
1588070100000|2020-04-28 10:35:00|1298.9|1298.6|1301.2|1300.9|1301.3|1301|1298.9|1298.6|194
1588070400000|2020-04-28 10:40:00|1301.3|1301|1302.3|1302|1303.7|1303.4|1301.3|1301|231
1588070700000|2020-04-28 10:45:00|1302.2|1301.9|1300.9|1300.6|1302.9|1302.6|1300.6|1300.3|139
1588071000000|2020-04-28 10:50:00|1301|1300.7|1300.6|1300.3|1301.2|1300.9|1300.3|1300|74
1588071300000|2020-04-28 10:55:00|1300.5|1300.2|1299.9|1299.6|1300.6|1300.3|1299.6|1299.3|94
1588071600000|2020-04-28 11:00:00|1299.8|1299.5|1298.9|1298.6|1299.8|1299.5|1298.5|1298.2|191
1588071900000|2020-04-28 11:05:00|1299|1298.7|1297.8|1297.5|1299.4|1299.1|1297.8|1297.5|304
1588072200000|2020-04-28 11:10:00|1298|1297.7|1301|1300.7|1301.1|1300.8|1298|1297.7|215
1588072500000|2020-04-28 11:15:00|1301.1|1300.8|1302|1301.7|1304.3|1304|1301.1|1300.8|586
1588072800000|2020-04-28 11:20:00|1302.1|1301.8|1302.9|1302.6|1302.9|1302.6|1301.4|1301.1|163
1588073100000|2020-04-28 11:25:00|1303.1|1302.8|1304.9|1304.6|1304.9|1304.6|1302.9|1302.6|217
1588073400000|2020-04-28 11:30:00|1304.8|1304.5|1304.7|1304.4|1305.4|1305.1|1303.2|1302.9|359
1588073700000|2020-04-28 11:35:00|1304.8|1304.5|1307.6|1307.3|1307.8|1307.5|1304.7|1304.4|688
1588074000000|2020-04-28 11:40:00|1307.5|1307.2|1305.6|1305.3|1307.6|1307.3|1305.5|1305.2|193
1588074300000|2020-04-28 11:45:00|1305.7|1305.4|1307.2|1306.9|1307.4|1307.1|1305.6|1305.3|400
1588074600000|2020-04-28 11:50:00|1307.3|1307|1305.5|1305.2|1307.7|1307.4|1304.7|1304.4|1006
1588074900000|2020-04-28 11:55:00|1305.4|1305.1|1306.6|1306.3|1306.9|1306.6|1304.5|1304.2|233
1588075200000|2020-04-28 12:00:00|1306.5|1306.2|1305.9|1305.6|1307.8|1307.5|1304.2|1303.9|765
1588075500000|2020-04-28 12:05:00|1306|1305.7|1308.4|1308.1|1308.4|1308.1|1306|1305.7|845
1588075800000|2020-04-28 12:10:00|1308.6|1308.3|1310.4|1310.1|1310.9|1310.6|1308.2|1307.9|532
1588076100000|2020-04-28 12:15:00|1310.5|1310.2|1311.8|1311.5|1311.8|1311.5|1310|1309.7|591
1588076400000|2020-04-28 12:20:00|1311.7|1311.4|1313.6|1313.3|1313.7|1313.4|1311.5|1311.2|610
1588076700000|2020-04-28 12:25:00|1313.8|1313.5|1317.1|1316.8|1317.1|1316.8|1313.7|1313.4|1298
1588077000000|2020-04-28 12:30:00|1317.2|1316.9|1317|1316.7|1317.3|1317|1315.8|1315.5|590
1588077300000|2020-04-28 12:35:00|1316.8|1316.5|1318.4|1318.1|1318.6|1318.3|1316.5|1316.2|564
1588077600000|2020-04-28 12:40:00|1318.3|1318|1318|1317.7|1318.6|1318.3|1317.6|1317.3|386
1588077900000|2020-04-28 12:45:00|1318.2|1317.9|1319.2|1318.9|1319.2|1318.9|1317.8|1317.5|410
1588078200000|2020-04-28 12:50:00|1319.3|1319|1320.6|1320.3|1320.9|1320.6|1319.1|1318.8|643
1588078500000|2020-04-28 12:55:00|1320.5|1320.2|1321.3|1321|1321.5|1321.2|1320|1319.7|496
1588078800000|2020-04-28 13:00:00|1321.2|1320.9|1321.2|1320.9|1322.7|1322.4|1320.6|1320.3|555
1588079100000|2020-04-28 13:05:00|1321.1|1320.8|1321.2|1320.9|1321.6|1321.3|1318.8|1318.5|1144
1588079400000|2020-04-28 13:10:00|1321.1|1320.8|1321.9|1321.6|1322.1|1321.8|1320.2|1319.9|537
1588079700000|2020-04-28 13:15:00|1321.8|1321.5|1320.3|1320|1322|1321.7|1319.7|1319.4|752
1588080000000|2020-04-28 13:20:00|1320.2|1319.9|1314.9|1314.6|1320.2|1319.9|1313.9|1313.6|2585
1588080300000|2020-04-28 13:25:00|1314.7|1314.4|1317.4|1317.1|1317.7|1317.4|1313.9|1313.6|1782
1588080600000|2020-04-28 13:30:00|1317.2|1316.9|1312.4|1312.1|1320.8|1320.5|1312.4|1312.1|8391
1588080900000|2020-04-28 13:35:00|1312.3|1312|1309|1308.7|1315.2|1314.9|1308.5|1308.2|4913
1588081200000|2020-04-28 13:40:00|1309.2|1308.9|1312|1311.7|1313.2|1312.9|1306.4|1306.1|4662
1588081500000|2020-04-28 13:45:00|1312.1|1311.8|1313.5|1313.2|1314.9|1314.6|1311.9|1311.6|3879
1588081800000|2020-04-28 13:50:00|1313.4|1313.1|1316|1315.7|1318.7|1318.4|1313.4|1313.1|3682
1588082100000|2020-04-28 13:55:00|1316.4|1316.1|1308.1|1307.8|1318.3|1318|1308.1|1307.8|4418
1588082400000|2020-04-28 14:00:00|1307.8|1307.5|1304.7|1304.4|1310.1|1309.8|1301.5|1301.2|5711
1588082700000|2020-04-28 14:05:00|1304.8|1304.5|1311.8|1311.5|1311.8|1311.5|1304.8|1304.5|2683
1588083000000|2020-04-28 14:10:00|1312.1|1311.8|1309.7|1309.4|1312.6|1312.3|1307.2|1306.9|1815
1588083300000|2020-04-28 14:15:00|1309.5|1309.2|1308.9|1308.6|1313.1|1312.8|1308.3|1308|2116
1588083600000|2020-04-28 14:20:00|1309|1308.7|1304.5|1304.2|1309.2|1308.9|1303.2|1302.9|2428
1588083900000|2020-04-28 14:25:00|1304.4|1304.1|1305.4|1305.1|1306|1305.7|1303.1|1302.8|1958
1588084200000|2020-04-28 14:30:00|1305.6|1305.3|1303.5|1303.2|1308.1|1307.8|1303.4|1303.1|2050
1588084500000|2020-04-28 14:35:00|1303.4|1303.1|1303.8|1303.5|1306.9|1306.6|1303.1|1302.8|1713
1588084800000|2020-04-28 14:40:00|1303.7|1303.4|1293.7|1293.4|1304.3|1304|1293.3|1293|3121
1588085100000|2020-04-28 14:45:00|1293.8|1293.5|1293.5|1293.2|1295.7|1295.4|1291.2|1290.9|3217
1588085400000|2020-04-28 14:50:00|1293.4|1293.1|1285.4|1285.1|1293.5|1293.2|1285.2|1284.9|3663
1588085700000|2020-04-28 14:55:00|1285.5|1285.2|1281.3|1281|1285.5|1285.2|1279.4|1279.1|3990
1588086000000|2020-04-28 15:00:00|1281.4|1281.1|1284.9|1284.6|1286.4|1286.1|1279.8|1279.5|2357
1588086300000|2020-04-28 15:05:00|1284.8|1284.5|1289.8|1289.5|1292.4|1292.1|1282.9|1282.6|2373
1588086600000|2020-04-28 15:10:00|1289.9|1289.6|1289.8|1289.5|1291.6|1291.3|1289|1288.7|2834
1588086900000|2020-04-28 15:15:00|1289.9|1289.6|1289|1288.7|1290.3|1290|1284.7|1284.4|2706
1588087200000|2020-04-28 15:20:00|1289.1|1288.8|1291.3|1291|1292|1291.7|1287.3|1287|1585
1588087500000|2020-04-28 15:25:00|1291.4|1291.1|1294.9|1294.6|1296.4|1296.1|1290.9|1290.6|2330
1588087800000|2020-04-28 15:30:00|1294.8|1294.5|1298.3|1298|1298.9|1298.6|1294.2|1293.9|1488
1588088100000|2020-04-28 15:35:00|1298.4|1298.1|1296.5|1296.2|1299.5|1299.2|1296.3|1296|1422
1588088400000|2020-04-28 15:40:00|1296.4|1296.1|1299.7|1299.4|1299.8|1299.5|1294.8|1294.5|1814
1588088700000|2020-04-28 15:45:00|1299.8|1299.5|1298.2|1297.9|1301.6|1301.3|1297.9|1297.6|1346
1588089000000|2020-04-28 15:50:00|1298.3|1298|1296|1295.7|1299.1|1298.8|1293.1|1292.8|1432
1588089300000|2020-04-28 15:55:00|1295.8|1295.5|1297.2|1296.9|1297.3|1297|1294.6|1294.3|919
1588089600000|2020-04-28 16:00:00|1297.5|1297.2|1298.1|1297.8|1299.9|1299.6|1295.4|1295.1|1491
1588089900000|2020-04-28 16:05:00|1297.9|1297.6|1301.3|1301|1301.4|1301.1|1297.7|1297.4|969
1588090200000|2020-04-28 16:10:00|1301.5|1301.2|1299|1298.7|1303.1|1302.8|1298.7|1298.4|1052
1588090500000|2020-04-28 16:15:00|1299.1|1298.8|1291.8|1291.5|1299.3|1299|1291|1290.7|1613
1588090800000|2020-04-28 16:20:00|1291.9|1291.6|1292.6|1292.3|1294.5|1294.2|1291.3|1291|1251
1588091100000|2020-04-28 16:25:00|1292.4|1292.1|1296.3|1296|1296.7|1296.4|1291.8|1291.5|1109
1588091400000|2020-04-28 16:30:00|1296.6|1296.3|1298.6|1298.3|1298.7|1298.4|1295.1|1294.8|1147
1588091700000|2020-04-28 16:35:00|1298.5|1298.2|1297.5|1297.2|1299.4|1299.1|1296.4|1296.1|847
1588092000000|2020-04-28 16:40:00|1297.7|1297.4|1298.2|1297.9|1299|1298.7|1296.6|1296.3|917
1588092300000|2020-04-28 16:45:00|1298.1|1297.8|1298.4|1298.1|1298.7|1298.4|1294.5|1294.2|960
1588092600000|2020-04-28 16:50:00|1298.3|1298|1297.9|1297.6|1299.6|1299.3|1297|1296.7|679
1588092900000|2020-04-28 16:55:00|1297.4|1297.1|1303.1|1302.8|1303.5|1303.2|1297.4|1297.1|1736
1588093200000|2020-04-28 17:00:00|1303.2|1302.9|1306.9|1306.6|1307|1306.7|1302.8|1302.5|1880
1588093500000|2020-04-28 17:05:00|1306.8|1306.5|1306.6|1306.3|1308.2|1307.9|1305.9|1305.6|2118
1588093800000|2020-04-28 17:10:00|1306.7|1306.4|1304.8|1304.5|1307.5|1307.2|1304.5|1304.2|1514
1588094100000|2020-04-28 17:15:00|1304.7|1304.4|1303.7|1303.4|1306.3|1306|1303.3|1303|746
1588094400000|2020-04-28 17:20:00|1303.9|1303.6|1306.3|1306|1306.4|1306.1|1302.7|1302.4|1084
1588094700000|2020-04-28 17:25:00|1306.2|1305.9|1307.2|1306.9|1308.5|1308.2|1305.4|1305.1|689
1588095000000|2020-04-28 17:30:00|1307.3|1307|1306.3|1306|1308.4|1308.1|1305.8|1305.5|708
1588095300000|2020-04-28 17:35:00|1306.2|1305.9|1305.6|1305.3|1307.3|1307|1305|1304.7|694
1588095600000|2020-04-28 17:40:00|1305.7|1305.4|1309.8|1309.5|1309.9|1309.6|1305.1|1304.8|1356
1588095900000|2020-04-28 17:45:00|1309.7|1309.4|1310.3|1310|1311.1|1310.8|1308.9|1308.6|1142
1588096200000|2020-04-28 17:50:00|1310.4|1310.1|1310.9|1310.6|1311.9|1311.6|1310|1309.7|1107
1588096500000|2020-04-28 17:55:00|1311|1310.7|1308.6|1308.3|1311|1310.7|1307.5|1307.2|663
1588096800000|2020-04-28 18:00:00|1308.7|1308.4|1310.1|1309.8|1310.9|1310.6|1308.7|1308.4|878
1588097100000|2020-04-28 18:05:00|1310|1309.7|1308.3|1308|1310.2|1309.9|1307.2|1306.9|1052
1588097400000|2020-04-28 18:10:00|1308.5|1308.2|1310.6|1310.3|1311.1|1310.8|1308.5|1308.2|1320
1588097700000|2020-04-28 18:15:00|1310.7|1310.4|1309.4|1309.1|1310.9|1310.6|1309.3|1309|979
1588098000000|2020-04-28 18:20:00|1309.5|1309.2|1309.5|1309.2|1310.2|1309.9|1308.8|1308.5|591
1588098300000|2020-04-28 18:25:00|1309.4|1309.1|1309.6|1309.3|1310.6|1310.3|1308.3|1308|658
1588098600000|2020-04-28 18:30:00|1309.5|1309.2|1311.5|1311.2|1311.9|1311.6|1309.5|1309.2|684
1588098900000|2020-04-28 18:35:00|1311.6|1311.3|1307.1|1306.8|1311.9|1311.6|1306.8|1306.5|946
1588099200000|2020-04-28 18:40:00|1307.3|1307|1306.6|1306.3|1309.3|1309|1306.5|1306.2|689
1588099500000|2020-04-28 18:45:00|1306.5|1306.2|1306.5|1306.2|1307.8|1307.5|1305.4|1305.1|907
1588099800000|2020-04-28 18:50:00|1306.4|1306.1|1303.6|1303.3|1307.9|1307.6|1303.6|1303.3|851
1588100100000|2020-04-28 18:55:00|1303.7|1303.4|1304.3|1304|1304.7|1304.4|1302.8|1302.5|1102
1588100400000|2020-04-28 19:00:00|1304.2|1303.9|1305.2|1304.9|1306.7|1306.4|1303.7|1303.4|1158
1588100700000|2020-04-28 19:05:00|1305.4|1305.1|1305.6|1305.3|1306.6|1306.3|1304.1|1303.8|602
1588101000000|2020-04-28 19:10:00|1305.4|1305.1|1306.4|1306.1|1307.6|1307.3|1304.6|1304.3|803
1588101300000|2020-04-28 19:15:00|1306.2|1305.9|1307.2|1306.9|1307.7|1307.4|1306|1305.7|1406
1588101600000|2020-04-28 19:20:00|1307.1|1306.8|1306.5|1306.2|1309.5|1309.2|1302.6|1302.3|2169
1588101900000|2020-04-28 19:25:00|1306.6|1306.3|1308.3|1308|1308.8|1308.5|1306.6|1306.3|1298
1588102200000|2020-04-28 19:30:00|1308.1|1307.8|1305.6|1305.3|1308.5|1308.2|1305.6|1305.3|1328
1588102500000|2020-04-28 19:35:00|1305.7|1305.4|1306.6|1306.3|1306.6|1306.3|1303.5|1303.2|2026
1588102800000|2020-04-28 19:40:00|1306.7|1306.4|1304.8|1304.5|1307.2|1306.9|1304.7|1304.4|1291
1588103100000|2020-04-28 19:45:00|1304.9|1304.6|1299.2|1298.9|1305.3|1305|1298.8|1298.5|2934
1588103400000|2020-04-28 19:50:00|1298.9|1298.6|1297.3|1297|1299.8|1299.5|1296.1|1295.8|4563
1588103700000|2020-04-28 19:55:00|1297.2|1296.9|1299.8|1299.5|1301|1300.7|1296.5|1296.2|14207
1588104000000|2020-04-28 20:00:00|1299.5|1299.2|1300.8|1300.5|1301.1|1300.8|1296.1|1295.8|3711
1588104300000|2020-04-28 20:05:00|1300.7|1300.4|1302.6|1302.3|1304.4|1304.1|1299.7|1299.4|1848
1588104600000|2020-04-28 20:10:00|1302.7|1302.4|1304.4|1303.6|1304.5|1304.2|1300.3|1300|1353
1588104900000|2020-04-28 20:15:00|1304.5|1303.7|1304.4|1303.6|1304.7|1303.9|1304.4|1303.6|0
1588105200000|2020-04-28 20:20:00|1304.3|1303.5|1304.5|1303.7|1304.6|1303.8|1304.3|1303.5|0
1588105500000|2020-04-28 20:25:00|1304.4|1303.6|1304.4|1303.6|1304.6|1303.8|1304.4|1303.6|0
1588105800000|2020-04-28 20:30:00|1303.6|1303.3|1301.7|1301.4|1303.8|1303.5|1300.2|1299.9|291
1588106100000|2020-04-28 20:35:00|1301.8|1301.5|1303.8|1303.5|1304.2|1303.9|1301.5|1301.2|350
1588106400000|2020-04-28 20:40:00|1303.6|1303.3|1302.6|1302.3|1304.4|1304.1|1302.5|1302.2|67
1588106700000|2020-04-28 20:45:00|1302.7|1302.4|1304.2|1303.9|1304.4|1304.1|1302.5|1302.2|100
1588107000000|2020-04-28 20:50:00|1304.3|1304|1302.2|1301.9|1304.3|1304|1301.9|1301.6|230
1588107300000|2020-04-28 20:55:00|1302.3|1302|1301.3|1300.5|1302.5|1302.2|1300.3|1300|289
1588107600000|2020-04-28 21:00:00|1301.2|1300.4|1301.6|1300.8|1301.6|1300.8|1301.2|1300.4|0
1588107900000|2020-04-28 21:05:00|1301.7|1300.9|1301.9|1301.1|1301.9|1301.1|1301.5|1300.7|0
1588108200000|2020-04-28 21:10:00|1302|1301.2|1302.5|1301.7|1302.5|1301.7|1302|1301.2|0
1588108500000|2020-04-28 21:15:00|1302.4|1301.6|1302.3|1301.5|1302.6|1301.8|1302.2|1301.4|0
1588108800000|2020-04-28 21:20:00|1302.4|1301.6|1302.6|1301.8|1302.7|1301.9|1302.4|1301.6|0
1588109100000|2020-04-28 21:25:00|1302.7|1301.9|1302.5|1301.7|1302.7|1301.9|1302.5|1301.7|0
1588109400000|2020-04-28 21:30:00|1302.6|1301.8|1302.6|1301.8|1302.7|1301.9|1302.5|1301.7|0
1588109700000|2020-04-28 21:35:00|1302.7|1301.9|1302.9|1302.1|1302.9|1302.1|1302.6|1301.8|0
1588110000000|2020-04-28 21:40:00|1303|1302.2|1303.6|1302.8|1303.7|1302.9|1303|1302.2|0
1588110300000|2020-04-28 21:45:00|1303.7|1302.9|1303.6|1302.8|1303.8|1303|1303.5|1302.7|0
1588110600000|2020-04-28 21:50:00|1303.7|1302.9|1304|1303.2|1304|1303.2|1303.5|1302.7|0
1588110900000|2020-04-28 21:55:00|1303.9|1303.1|1304.6|1303.8|1304.6|1303.8|1303.8|1303|0
1588111200000|2020-04-28 22:00:00|1303|1302.7|1299.8|1299.5|1304.4|1304.1|1298.3|1298|380
1588111500000|2020-04-28 22:05:00|1299.9|1299.6|1300.1|1299.8|1300.9|1300.6|1299|1298.7|280
1588111800000|2020-04-28 22:10:00|1300|1299.7|1300.7|1300.4|1301.3|1301|1300|1299.7|85
1588112100000|2020-04-28 22:15:00|1300.6|1300.3|1298.7|1298.4|1301.2|1300.9|1298.5|1298.2|70
1588112400000|2020-04-28 22:20:00|1298.6|1298.3|1299|1298.7|1299.8|1299.5|1297.6|1297.3|102
1588112700000|2020-04-28 22:25:00|1298.9|1298.6|1300.3|1300|1300.9|1300.6|1298.9|1298.6|43
1588113000000|2020-04-28 22:30:00|1300.2|1299.9|1298.5|1298.2|1300.4|1300.1|1298.2|1297.9|69
1588113300000|2020-04-28 22:35:00|1298.4|1298.1|1298.3|1298|1299.2|1298.9|1297.8|1297.5|86
1588113600000|2020-04-28 22:40:00|1298.4|1298.1|1297.4|1297.1|1298.4|1298.1|1296.8|1296.5|121
1588113900000|2020-04-28 22:45:00|1297.5|1297.2|1298.7|1298.4|1298.9|1298.6|1297.5|1297.2|34
1588114200000|2020-04-28 22:50:00|1298.8|1298.5|1298.5|1298.2|1298.8|1298.5|1297.8|1297.5|40
1588114500000|2020-04-28 22:55:00|1298.6|1298.3|1299.2|1298.9|1299.6|1299.3|1298.4|1298.1|50
1588114800000|2020-04-28 23:00:00|1299.3|1299|1298|1297.7|1299.4|1299.1|1297.6|1297.3|56
1588115100000|2020-04-28 23:05:00|1297.7|1297.4|1299.1|1298.8|1299.6|1299.3|1297.4|1297.1|61
1588115400000|2020-04-28 23:10:00|1299.2|1298.9|1299.6|1299.3|1299.9|1299.6|1299.1|1298.8|37
1588115700000|2020-04-28 23:15:00|1299.7|1299.4|1300|1299.7|1300.2|1299.9|1299.5|1299.2|15
1588116000000|2020-04-28 23:20:00|1299.9|1299.6|1301.1|1300.8|1301.2|1300.9|1299.3|1299|68
1588116300000|2020-04-28 23:25:00|1301.2|1300.9|1304.3|1304|1304.5|1304.2|1301|1300.7|345
1588116600000|2020-04-28 23:30:00|1304.2|1303.9|1304.5|1304.2|1304.6|1304.3|1304.1|1303.8|80
1588116900000|2020-04-28 23:35:00|1306.1|1305.8|1304.7|1304.4|1306.4|1306.1|1304.1|1303.8|140
1588117200000|2020-04-28 23:40:00|1304.8|1304.5|1305.6|1305.3|1306.8|1306.5|1304.6|1304.3|82
1588117500000|2020-04-28 23:45:00|1305.5|1305.2|1306.1|1305.8|1306.3|1306|1305.1|1304.8|51
1588117800000|2020-04-28 23:50:00|1306.2|1305.9|1305.6|1305.3|1306.4|1306.1|1305.3|1305|57
1588118100000|2020-04-28 23:55:00|1305.5|1305.2|1305.5|1305.2|1306|1305.7|1304.8|1304.5|81
1588118400000|2020-04-29 00:00:00|1305.6|1305.3|1307.8|1307.5|1308.7|1308.4|1305|1304.7|127
1588118700000|2020-04-29 00:05:00|1307.9|1307.6|1305.9|1305.6|1308.3|1308|1305.7|1305.4|113
1588119000000|2020-04-29 00:10:00|1306|1305.7|1306.5|1306.2|1306.8|1306.5|1305.7|1305.4|55
1588119300000|2020-04-29 00:15:00|1306.6|1306.3|1307.5|1307.2|1307.8|1307.5|1305.1|1304.8|43
1588119600000|2020-04-29 00:20:00|1307.6|1307.3|1308.6|1308.3|1308.8|1308.5|1307|1306.7|59
1588119900000|2020-04-29 00:25:00|1308.5|1308.2|1308.3|1308|1308.8|1308.5|1306.9|1306.6|37
1588120200000|2020-04-29 00:30:00|1308.4|1308.1|1309|1308.7|1309.1|1308.8|1308.3|1308|17
1588120500000|2020-04-29 00:35:00|1308.9|1308.6|1308.6|1308.3|1309.2|1308.9|1308.3|1308|51
1588120800000|2020-04-29 00:40:00|1308.5|1308.2|1307.3|1307|1308.5|1308.2|1307.1|1306.8|24
1588121100000|2020-04-29 00:45:00|1307.2|1306.9|1307.8|1307.5|1308.7|1308.4|1306.8|1306.5|33
1588121400000|2020-04-29 00:50:00|1307.9|1307.6|1308.5|1308.2|1308.7|1308.4|1307.9|1307.6|29
1588121700000|2020-04-29 00:55:00|1308.6|1308.3|1308.3|1308|1309.1|1308.8|1307.5|1307.2|47
1588122000000|2020-04-29 01:00:00|1308.4|1308.1|1309.2|1308.9|1309.3|1309|1308.3|1308|34
1588122300000|2020-04-29 01:05:00|1309.4|1309.1|1311.8|1311.5|1312|1311.7|1309.1|1308.8|99
1588122600000|2020-04-29 01:10:00|1311.7|1311.4|1314.5|1314.2|1315.5|1315.2|1311.3|1311|271
1588122900000|2020-04-29 01:15:00|1314.4|1314.1|1313.2|1312.9|1314.5|1314.2|1313.2|1312.9|86
1588123200000|2020-04-29 01:20:00|1313.3|1313|1317.5|1317.2|1317.5|1317.2|1313.2|1312.9|238
1588123500000|2020-04-29 01:25:00|1317.4|1317.1|1317.3|1317|1318|1317.7|1317|1316.7|204
1588123800000|2020-04-29 01:30:00|1317.2|1316.9|1315.9|1315.6|1317.5|1317.2|1315.7|1315.4|112
1588124100000|2020-04-29 01:35:00|1316|1315.7|1318.8|1318.5|1319.7|1319.4|1315.5|1315.2|259
1588124400000|2020-04-29 01:40:00|1319|1318.7|1317.7|1317.4|1319|1318.7|1317.4|1317.1|124
1588124700000|2020-04-29 01:45:00|1317.9|1317.6|1315.9|1315.6|1318.2|1317.9|1315.1|1314.8|92
1588125000000|2020-04-29 01:50:00|1316|1315.7|1317.2|1316.9|1317.6|1317.3|1315.5|1315.2|61
1588125300000|2020-04-29 01:55:00|1317.1|1316.8|1314.4|1314.1|1317.2|1316.9|1313.8|1313.5|136
1588125600000|2020-04-29 02:00:00|1314.3|1314|1314.7|1314.4|1315.1|1314.8|1313.7|1313.4|67
1588125900000|2020-04-29 02:05:00|1314.8|1314.5|1315.5|1315.2|1316.7|1316.4|1314.7|1314.4|106
1588126200000|2020-04-29 02:10:00|1315.4|1315.1|1315.4|1315.1|1316.4|1316.1|1315.3|1315|57
1588126500000|2020-04-29 02:15:00|1315.5|1315.2|1315|1314.7|1315.8|1315.5|1312.7|1312.4|86
1588126800000|2020-04-29 02:20:00|1314.8|1314.5|1315.8|1315.5|1316.5|1316.2|1314.3|1314|66
1588127100000|2020-04-29 02:25:00|1316|1315.7|1316.1|1315.8|1316.6|1316.3|1315.4|1315.1|101
1588127400000|2020-04-29 02:30:00|1316.2|1315.9|1316.1|1315.8|1316.2|1315.9|1315|1314.7|54
1588127700000|2020-04-29 02:35:00|1316|1315.7|1315.3|1315|1316.2|1315.9|1314.4|1314.1|84
1588128000000|2020-04-29 02:40:00|1315.4|1315.1|1314.9|1314.6|1315.5|1315.2|1314|1313.7|66
1588128300000|2020-04-29 02:45:00|1314.8|1314.5|1314|1313.7|1315.1|1314.8|1313.8|1313.5|79
1588128600000|2020-04-29 02:50:00|1314.1|1313.8|1316.2|1315.9|1316.4|1316.1|1314.1|1313.8|63
1588128900000|2020-04-29 02:55:00|1316|1315.7|1316.7|1316.4|1317.2|1316.9|1315.4|1315.1|93
1588129200000|2020-04-29 03:00:00|1316.8|1316.5|1316.4|1316.1|1317.2|1316.9|1316.2|1315.9|50
1588129500000|2020-04-29 03:05:00|1316.1|1315.8|1315.3|1315|1316.3|1316|1314.4|1314.1|51
1588129800000|2020-04-29 03:10:00|1315.1|1314.8|1313.5|1313.2|1315.6|1315.3|1313.4|1313.1|40
1588130100000|2020-04-29 03:15:00|1313.6|1313.3|1313.8|1313.5|1314.5|1314.2|1313.4|1313.1|50
1588130400000|2020-04-29 03:20:00|1313.7|1313.4|1314.2|1313.9|1314.5|1314.2|1313.3|1313|32
1588130700000|2020-04-29 03:25:00|1314.3|1314|1315.3|1315|1315.4|1315.1|1314.2|1313.9|34
1588131000000|2020-04-29 03:30:00|1315.4|1315.1|1315.8|1315.5|1316.2|1315.9|1314.6|1314.3|77
1588131300000|2020-04-29 03:35:00|1315.7|1315.4|1315.1|1314.8|1315.9|1315.6|1314.8|1314.5|23
1588131600000|2020-04-29 03:40:00|1314.9|1314.6|1314.9|1314.6|1315.4|1315.1|1314.5|1314.2|28
1588131900000|2020-04-29 03:45:00|1314.8|1314.5|1315.3|1315|1315.6|1315.3|1314.5|1314.2|39
1588132200000|2020-04-29 03:50:00|1315.4|1315.1|1315.4|1315.1|1315.6|1315.3|1314.6|1314.3|22
1588132500000|2020-04-29 03:55:00|1315.3|1315|1316.1|1315.8|1316.4|1316.1|1315.3|1315|41
1588132800000|2020-04-29 04:00:00|1316|1315.7|1318.4|1318.1|1319.2|1318.9|1316|1315.7|219
1588133100000|2020-04-29 04:05:00|1318.5|1318.2|1319.6|1319.3|1319.7|1319.4|1318|1317.7|65
1588133400000|2020-04-29 04:10:00|1319.5|1319.2|1318.7|1318.4|1319.5|1319.2|1318.2|1317.9|40
1588133700000|2020-04-29 04:15:00|1318.8|1318.5|1318.8|1318.5|1319.4|1319.1|1318.5|1318.2|42
1588134000000|2020-04-29 04:20:00|1318.6|1318.3|1317.7|1317.4|1319.2|1318.9|1317.5|1317.2|113
1588134300000|2020-04-29 04:25:00|1317.6|1317.3|1316.8|1316.5|1318.1|1317.8|1316.3|1316|70
1588134600000|2020-04-29 04:30:00|1316.9|1316.6|1315.8|1315.5|1317.2|1316.9|1315.1|1314.8|87
1588134900000|2020-04-29 04:35:00|1316|1315.7|1314.7|1314.4|1316|1315.7|1314.5|1314.2|68
1588135200000|2020-04-29 04:40:00|1314.8|1314.5|1315.8|1315.5|1316.5|1316.2|1314|1313.7|82
1588135500000|2020-04-29 04:45:00|1316.1|1315.8|1317|1316.7|1317.3|1317|1316.1|1315.8|69
1588135800000|2020-04-29 04:50:00|1316.9|1316.6|1318.2|1317.9|1318.3|1318|1316.5|1316.2|35
1588136100000|2020-04-29 04:55:00|1318.1|1317.8|1318.2|1317.9|1319.2|1318.9|1317.5|1317.2|130
1588136400000|2020-04-29 05:00:00|1318|1317.7|1316.4|1316.1|1318.1|1317.8|1315.9|1315.6|102
1588136700000|2020-04-29 05:05:00|1316.5|1316.2|1315.5|1315.2|1316.5|1316.2|1315|1314.7|44
1588137000000|2020-04-29 05:10:00|1315.6|1315.3|1318.1|1317.8|1318.1|1317.8|1315.4|1315.1|60
1588137300000|2020-04-29 05:15:00|1318|1317.7|1317.8|1317.5|1318.1|1317.8|1317.4|1317.1|27
1588137600000|2020-04-29 05:20:00|1317.7|1317.4|1318.2|1317.9|1318.6|1318.3|1317.4|1317.1|48
1588137900000|2020-04-29 05:25:00|1318|1317.7|1316.1|1315.8|1318.9|1318.6|1316.1|1315.8|57
1588138200000|2020-04-29 05:30:00|1316|1315.7|1314.6|1314.3|1316.5|1316.2|1314.1|1313.8|106
1588138500000|2020-04-29 05:35:00|1314.5|1314.2|1315.1|1314.8|1315.8|1315.5|1314.5|1314.2|46
1588138800000|2020-04-29 05:40:00|1315|1314.7|1315.7|1315.4|1315.9|1315.6|1314.7|1314.4|15
1588139100000|2020-04-29 05:45:00|1315.6|1315.3|1316|1315.7|1316.5|1316.2|1315.1|1314.8|26
1588139400000|2020-04-29 05:50:00|1315.9|1315.6|1315.9|1315.6|1316.1|1315.8|1314.8|1314.5|24
1588139700000|2020-04-29 05:55:00|1315.8|1315.5|1317.4|1317.1|1317.9|1317.6|1315.8|1315.5|33
1588140000000|2020-04-29 06:00:00|1317.6|1317.3|1316.4|1316.1|1318.6|1318.3|1316.3|1316|63
1588140300000|2020-04-29 06:05:00|1316.3|1316|1315|1314.7|1316.5|1316.2|1314.6|1314.3|26
1588140600000|2020-04-29 06:10:00|1315.1|1314.8|1313.2|1312.9|1315.5|1315.2|1312|1311.7|77
1588140900000|2020-04-29 06:15:00|1313.1|1312.8|1312.8|1312.5|1313.2|1312.9|1311.9|1311.6|45
1588141200000|2020-04-29 06:20:00|1312.7|1312.4|1310.6|1310.3|1313.8|1313.5|1310.5|1310.2|52
1588141500000|2020-04-29 06:25:00|1310.5|1310.2|1310.4|1310.1|1311.5|1311.2|1310.2|1309.9|52
1588141800000|2020-04-29 06:30:00|1310.3|1310|1311.9|1311.6|1312.5|1312.2|1310.2|1309.9|49
1588142100000|2020-04-29 06:35:00|1312|1311.7|1311.5|1311.2|1312.7|1312.4|1311.3|1311|42
1588142400000|2020-04-29 06:40:00|1311.6|1311.3|1311|1310.7|1312.7|1312.4|1310.7|1310.4|40
1588142700000|2020-04-29 06:45:00|1310.9|1310.6|1312.9|1312.6|1313|1312.7|1310.9|1310.6|30
1588143000000|2020-04-29 06:50:00|1313|1312.7|1313.6|1313.3|1314.1|1313.8|1312.7|1312.4|17
1588143300000|2020-04-29 06:55:00|1313.5|1313.2|1312.4|1312.1|1313.8|1313.5|1312.1|1311.8|31
1588143600000|2020-04-29 07:00:00|1312.2|1311.9|1315.2|1314.9|1315.5|1315.2|1309.4|1309.1|299
1588143900000|2020-04-29 07:05:00|1315.1|1314.8|1316.1|1315.8|1316.6|1316.3|1314.1|1313.8|343
1588144200000|2020-04-29 07:10:00|1315.9|1315.6|1315.3|1315|1317.9|1317.6|1315|1314.7|124
1588144500000|2020-04-29 07:15:00|1315.4|1315.1|1312.3|1312|1315.5|1315.2|1312.3|1312|77
1588144800000|2020-04-29 07:20:00|1312.4|1312.1|1310.9|1310.6|1312.7|1312.4|1310.6|1310.3|63
1588145100000|2020-04-29 07:25:00|1310.8|1310.5|1311|1310.7|1312.7|1312.4|1310.5|1310.2|42
1588145400000|2020-04-29 07:30:00|1311.1|1310.8|1310.3|1310|1312.3|1312|1309.7|1309.4|91
1588145700000|2020-04-29 07:35:00|1310.4|1310.1|1311.2|1310.9|1312.4|1312.1|1310.2|1309.9|74
1588146000000|2020-04-29 07:40:00|1311.4|1311.1|1312.5|1312.2|1312.8|1312.5|1310.9|1310.6|37
1588146300000|2020-04-29 07:45:00|1312.4|1312.1|1314.5|1314.2|1314.8|1314.5|1312.2|1311.9|90
1588146600000|2020-04-29 07:50:00|1314.4|1314.1|1314.9|1314.6|1315.5|1315.2|1313.7|1313.4|99
1588146900000|2020-04-29 07:55:00|1314.8|1314.5|1316.7|1316.4|1316.9|1316.6|1314.6|1314.3|49
1588147200000|2020-04-29 08:00:00|1316.5|1316.2|1315|1314.7|1316.5|1316.2|1314.7|1314.4|68
1588147500000|2020-04-29 08:05:00|1315.1|1314.8|1313.6|1313.3|1315.2|1314.9|1313.3|1313|35
1588147800000|2020-04-29 08:10:00|1313.7|1313.4|1313.2|1312.9|1314.4|1314.1|1312.1|1311.8|50
1588148100000|2020-04-29 08:15:00|1313.4|1313.1|1314.6|1314.3|1314.7|1314.4|1313.4|1313.1|26
1588148400000|2020-04-29 08:20:00|1314.5|1314.2|1313.3|1313|1314.8|1314.5|1313.2|1312.9|49
1588148700000|2020-04-29 08:25:00|1313.2|1312.9|1313.3|1313|1313.5|1313.2|1311.5|1311.2|58
1588149000000|2020-04-29 08:30:00|1313.2|1312.9|1314.8|1314.5|1314.8|1314.5|1312.4|1312.1|69
1588149300000|2020-04-29 08:35:00|1314.7|1314.4|1315.1|1314.8|1315.3|1315|1313.5|1313.2|118
1588149600000|2020-04-29 08:40:00|1315.2|1314.9|1314.1|1313.8|1315.7|1315.4|1313.8|1313.5|116
1588149900000|2020-04-29 08:45:00|1314|1313.7|1313.8|1313.5|1315|1314.7|1313.4|1313.1|28
1588150200000|2020-04-29 08:50:00|1313.7|1313.4|1315.6|1315.3|1316.1|1315.8|1313.3|1313|145
1588150500000|2020-04-29 08:55:00|1315.5|1315.2|1316.2|1315.9|1316.2|1315.9|1314.9|1314.6|46
1588150800000|2020-04-29 09:00:00|1316.4|1316.1|1316.4|1316.1|1316.5|1316.2|1315.2|1314.9|121
1588151100000|2020-04-29 09:05:00|1316.3|1316|1316.2|1315.9|1317.5|1317.2|1316.1|1315.8|70
1588151400000|2020-04-29 09:10:00|1316.3|1316|1315.6|1315.3|1316.5|1316.2|1315.1|1314.8|38
1588151700000|2020-04-29 09:15:00|1315.7|1315.4|1314.6|1314.3|1315.7|1315.4|1314.4|1314.1|37
1588152000000|2020-04-29 09:20:00|1314.7|1314.4|1316.9|1316.6|1316.9|1316.6|1314|1313.7|114
1588152300000|2020-04-29 09:25:00|1317.1|1316.8|1316.7|1316.4|1317.6|1317.3|1316|1315.7|101
1588152600000|2020-04-29 09:30:00|1316.5|1316.2|1315.8|1315.5|1316.6|1316.3|1315.5|1315.2|59
1588152900000|2020-04-29 09:35:00|1315.9|1315.6|1316.2|1315.9|1316.3|1316|1315.3|1315|23
1588153200000|2020-04-29 09:40:00|1316.3|1316|1315.7|1315.4|1316.8|1316.5|1315.4|1315.1|41
1588153500000|2020-04-29 09:45:00|1315.8|1315.5|1313.5|1313.2|1316|1315.7|1313.4|1313.1|51
1588153800000|2020-04-29 09:50:00|1313.6|1313.3|1314.2|1313.9|1315|1314.7|1313.2|1312.9|57
1588154100000|2020-04-29 09:55:00|1314.3|1314|1314.4|1314.1|1315|1314.7|1313.4|1313.1|39
1588154400000|2020-04-29 10:00:00|1314.5|1314.2|1311.4|1311.1|1314.6|1314.3|1311.2|1310.9|105
1588154700000|2020-04-29 10:05:00|1311.3|1311|1311.4|1311.1|1311.7|1311.4|1309.7|1309.4|79
1588155000000|2020-04-29 10:10:00|1311.3|1311|1311|1310.7|1312.2|1311.9|1310.8|1310.5|60
1588155300000|2020-04-29 10:15:00|1311.1|1310.8|1312.7|1312.4|1312.8|1312.5|1310.9|1310.6|106
1588155600000|2020-04-29 10:20:00|1312.6|1312.3|1312.3|1312|1312.7|1312.4|1311.3|1311|75
1588155900000|2020-04-29 10:25:00|1312.2|1311.9|1311|1310.7|1312.7|1312.4|1310.5|1310.2|150
1588156200000|2020-04-29 10:30:00|1310.9|1310.6|1310.2|1309.9|1311.1|1310.8|1309.4|1309.1|111
1588156500000|2020-04-29 10:35:00|1310.3|1310|1311.1|1310.8|1311.3|1311|1309.6|1309.3|63
1588156800000|2020-04-29 10:40:00|1311.2|1310.9|1310.9|1310.6|1311.4|1311.1|1310.6|1310.3|86
1588157100000|2020-04-29 10:45:00|1310.8|1310.5|1311.2|1310.9|1311.8|1311.5|1310.6|1310.3|84
1588157400000|2020-04-29 10:50:00|1311.1|1310.8|1311.2|1310.9|1312.9|1312.6|1310.9|1310.6|173
1588157700000|2020-04-29 10:55:00|1311.3|1311|1314.3|1314|1314.3|1314|1311.3|1311|107
1588158000000|2020-04-29 11:00:00|1314.2|1313.9|1315.3|1315|1315.7|1315.4|1313.5|1313.2|261
1588158300000|2020-04-29 11:05:00|1315.4|1315.1|1314.2|1313.9|1315.6|1315.3|1313.7|1313.4|79
1588158600000|2020-04-29 11:10:00|1314|1313.7|1314.6|1314.3|1315.6|1315.3|1314|1313.7|103
1588158900000|2020-04-29 11:15:00|1314.5|1314.2|1313.3|1313|1314.8|1314.5|1312.4|1312.1|98
1588159200000|2020-04-29 11:20:00|1313.2|1312.9|1311.8|1311.5|1313.2|1312.9|1311|1310.7|150
1588159500000|2020-04-29 11:25:00|1311.9|1311.6|1310.7|1310.4|1312.2|1311.9|1310.6|1310.3|178
1588159800000|2020-04-29 11:30:00|1310.8|1310.5|1311|1310.7|1312.2|1311.9|1310.4|1310.1|174
1588160100000|2020-04-29 11:35:00|1311.1|1310.8|1311.2|1310.9|1311.6|1311.3|1310.3|1310|53
1588160400000|2020-04-29 11:40:00|1311.3|1311|1310.9|1310.6|1311.6|1311.3|1310.6|1310.3|85
1588160700000|2020-04-29 11:45:00|1311|1310.7|1307.8|1307.5|1311.1|1310.8|1307.8|1307.5|245
1588161000000|2020-04-29 11:50:00|1307.9|1307.6|1307.9|1307.6|1308.2|1307.9|1307.7|1307.4|314
1588161300000|2020-04-29 11:55:00|1308|1307.7|1308.5|1308.2|1308.7|1308.4|1307.5|1307.2|102
1588161600000|2020-04-29 12:00:00|1308.6|1308.3|1309.3|1309|1309.5|1309.2|1308.2|1307.9|106
1588161900000|2020-04-29 12:05:00|1309.4|1309.1|1310.8|1310.5|1311|1310.7|1309.1|1308.8|126
1588162200000|2020-04-29 12:10:00|1310.9|1310.6|1312.7|1312.4|1312.9|1312.6|1310.8|1310.5|230
1588162500000|2020-04-29 12:15:00|1312.6|1312.3|1311.7|1311.4|1313|1312.7|1311.5|1311.2|123
1588162800000|2020-04-29 12:20:00|1311.6|1311.3|1312.4|1312.1|1313.7|1313.4|1311.6|1311.3|186
1588163100000|2020-04-29 12:25:00|1312.5|1312.2|1316.8|1316.5|1317.5|1317.2|1312.3|1312|631
1588163400000|2020-04-29 12:30:00|1317.1|1316.8|1324.2|1323.9|1333.2|1332.9|1317.1|1316.8|5544
1588163700000|2020-04-29 12:35:00|1324.4|1324.1|1330.4|1330.1|1332|1331.7|1323.4|1323.1|2140
1588164000000|2020-04-29 12:40:00|1330.3|1330|1330.3|1330|1333|1332.7|1329.5|1329.2|1198
1588164300000|2020-04-29 12:45:00|1330.2|1329.9|1332.2|1331.9|1332.6|1332.3|1326.6|1326.3|1249
1588164600000|2020-04-29 12:50:00|1332.3|1332|1334.5|1334.2|1334.6|1334.3|1330.1|1329.8|1303
1588164900000|2020-04-29 12:55:00|1334|1333.7|1346.7|1346.4|1347.3|1347|1333.9|1333.6|2396
1588165200000|2020-04-29 13:00:00|1346.6|1346.3|1344.3|1344|1347.7|1347.4|1344|1343.7|1962
1588165500000|2020-04-29 13:05:00|1344.5|1344.2|1345.1|1344.8|1347.2|1346.9|1343.8|1343.5|1787
1588165800000|2020-04-29 13:10:00|1345|1344.7|1343|1342.7|1345|1344.7|1339.1|1338.8|1198
1588166100000|2020-04-29 13:15:00|1342.9|1342.6|1343.5|1343.2|1343.7|1343.4|1341.5|1341.2|1277
1588166400000|2020-04-29 13:20:00|1343.3|1343|1339.8|1339.5|1343.5|1343.2|1339.2|1338.9|741
1588166700000|2020-04-29 13:25:00|1339.7|1339.4|1341.7|1341.4|1343.8|1343.5|1339.5|1339.2|2279
1588167000000|2020-04-29 13:30:00|1341.6|1341.3|1332.9|1332.6|1343|1342.7|1332.9|1332.6|6827
1588167300000|2020-04-29 13:35:00|1333.2|1332.9|1326.7|1326.4|1335.4|1335.1|1326.3|1326|4856
1588167600000|2020-04-29 13:40:00|1326.5|1326.2|1331.7|1331.4|1331.8|1331.5|1325.7|1325.4|3915
1588167900000|2020-04-29 13:45:00|1331.6|1331.3|1335.5|1335.2|1336.3|1336|1330.4|1330.1|2399
1588168200000|2020-04-29 13:50:00|1335.6|1335.3|1338.3|1338|1339|1338.7|1335.1|1334.8|3433
1588168500000|2020-04-29 13:55:00|1338.2|1337.9|1340.6|1340.3|1341.4|1341.1|1337.9|1337.6|1597
1588168800000|2020-04-29 14:00:00|1340.5|1340.2|1336.9|1336.6|1340.7|1340.4|1336.6|1336.3|2460
1588169100000|2020-04-29 14:05:00|1337|1336.7|1335.1|1334.8|1338.5|1338.2|1334.7|1334.4|1869
1588169400000|2020-04-29 14:10:00|1335|1334.7|1336|1335.7|1336.8|1336.5|1332.8|1332.5|1985
1588169700000|2020-04-29 14:15:00|1336.3|1336|1340.2|1339.9|1340.4|1340.1|1336.3|1336|2305
1588170000000|2020-04-29 14:20:00|1340.1|1339.8|1342.4|1342.1|1342.7|1342.4|1339.4|1339.1|1582
1588170300000|2020-04-29 14:25:00|1342.3|1342|1342|1341.7|1343|1342.7|1338.8|1338.5|1536
1588170600000|2020-04-29 14:30:00|1341.9|1341.6|1343.1|1342.8|1343.6|1343.3|1341.7|1341.4|1580
1588170900000|2020-04-29 14:35:00|1342.9|1342.6|1342.2|1341.9|1344|1343.7|1339.9|1339.6|1773
1588171200000|2020-04-29 14:40:00|1342.1|1341.8|1344.4|1344.1|1345.2|1344.9|1342.1|1341.8|1257
1588171500000|2020-04-29 14:45:00|1344.3|1344|1345.2|1344.9|1345.2|1344.9|1342.3|1342|1414
1588171800000|2020-04-29 14:50:00|1345.1|1344.8|1351.7|1351.4|1351.8|1351.5|1345.1|1344.8|3331
1588172100000|2020-04-29 14:55:00|1351.1|1350.8|1348.5|1348.2|1353.2|1352.9|1347.9|1347.6|2258
1588172400000|2020-04-29 15:00:00|1348.4|1348.1|1347.6|1347.3|1351.1|1350.8|1345.2|1344.9|1496
1588172700000|2020-04-29 15:05:00|1347.4|1347.1|1347.9|1347.6|1350.1|1349.8|1345.7|1345.4|1786
1588173000000|2020-04-29 15:10:00|1347.8|1347.5|1349.9|1349.6|1351.9|1351.6|1347.1|1346.8|2128
1588173300000|2020-04-29 15:15:00|1349.8|1349.5|1353|1352.7|1353.2|1352.9|1349.3|1349|1389
1588173600000|2020-04-29 15:20:00|1352.9|1352.6|1355.4|1355.1|1355.8|1355.5|1352.1|1351.8|2847
1588173900000|2020-04-29 15:25:00|1355.3|1355|1355.3|1355|1356|1355.7|1354.2|1353.9|1327
1588174200000|2020-04-29 15:30:00|1355|1354.7|1353.7|1353.4|1355.4|1355.1|1351.8|1351.5|2011
1588174500000|2020-04-29 15:35:00|1353.6|1353.3|1352.3|1352|1353.8|1353.5|1351.8|1351.5|1619
1588174800000|2020-04-29 15:40:00|1352.4|1352.1|1351.8|1351.5|1353.9|1353.6|1351.3|1351|1437
1588175100000|2020-04-29 15:45:00|1351.7|1351.4|1352.3|1352|1355|1354.7|1351.6|1351.3|2000
1588175400000|2020-04-29 15:50:00|1352.2|1351.9|1357.7|1357.4|1358.2|1357.9|1351.6|1351.3|2973
1588175700000|2020-04-29 15:55:00|1357.6|1357.3|1359.3|1359|1360.6|1360.3|1357.5|1357.2|2497
1588176000000|2020-04-29 16:00:00|1359.2|1358.9|1363|1362.7|1363.2|1362.9|1359.2|1358.9|2865
1588176300000|2020-04-29 16:05:00|1363.1|1362.8|1362.9|1362.6|1365.1|1364.8|1362.5|1362.2|2208
1588176600000|2020-04-29 16:10:00|1362.8|1362.5|1364.3|1364|1364.8|1364.5|1360.1|1359.8|2063
1588176900000|2020-04-29 16:15:00|1364.2|1363.9|1363.7|1363.4|1366.7|1366.4|1362.8|1362.5|2914
1588177200000|2020-04-29 16:20:00|1363.6|1363.3|1365.2|1364.9|1365.9|1365.6|1363.3|1363|2452
1588177500000|2020-04-29 16:25:00|1365.1|1364.8|1362|1361.7|1365.1|1364.8|1361.6|1361.3|1453
1588177800000|2020-04-29 16:30:00|1362.1|1361.8|1361|1360.7|1363.9|1363.6|1360.7|1360.4|1266
1588178100000|2020-04-29 16:35:00|1360.8|1360.5|1363.9|1363.6|1364.3|1364|1360.4|1360.1|1698
1588178400000|2020-04-29 16:40:00|1364.1|1363.8|1363.9|1363.6|1365.2|1364.9|1363.5|1363.2|1617
1588178700000|2020-04-29 16:45:00|1364.2|1363.9|1367.7|1367.4|1367.7|1367.4|1363.4|1363.1|1788
1588179000000|2020-04-29 16:50:00|1367.8|1367.5|1369.3|1369|1369.4|1369.1|1367.2|1366.9|2085
1588179300000|2020-04-29 16:55:00|1369|1368.7|1369|1368.7|1371.5|1371.2|1368.8|1368.5|2622
1588179600000|2020-04-29 17:00:00|1369.2|1368.9|1369.5|1369.2|1369.9|1369.6|1368.5|1368.2|1937
1588179900000|2020-04-29 17:05:00|1369.6|1369.3|1371|1370.7|1371.6|1371.3|1368.7|1368.4|1470
1588180200000|2020-04-29 17:10:00|1371.1|1370.8|1372|1371.7|1372.4|1372.1|1369.6|1369.3|1341
1588180500000|2020-04-29 17:15:00|1371.9|1371.6|1371.5|1371.2|1372.7|1372.4|1370.9|1370.6|959
1588180800000|2020-04-29 17:20:00|1371.4|1371.1|1371.1|1370.8|1372.2|1371.9|1370.8|1370.5|1135
1588181100000|2020-04-29 17:25:00|1371|1370.7|1370.1|1369.8|1373.1|1372.8|1370|1369.7|1465
1588181400000|2020-04-29 17:30:00|1370.2|1369.9|1363.3|1363|1371|1370.7|1363|1362.7|2412
1588181700000|2020-04-29 17:35:00|1363.4|1363.1|1364.3|1364|1365.3|1365|1361.3|1361|2276
1588182000000|2020-04-29 17:40:00|1364.4|1364.1|1362.6|1362.3|1365.9|1365.6|1362.5|1362.2|1886
1588182300000|2020-04-29 17:45:00|1362.7|1362.4|1365.3|1365|1365.8|1365.5|1362.4|1362.1|1910
1588182600000|2020-04-29 17:50:00|1365.2|1364.9|1365.3|1365|1368.3|1368|1365.2|1364.9|1867
1588182900000|2020-04-29 17:55:00|1365.4|1365.1|1363.2|1362.9|1366.1|1365.8|1362.4|1362.1|1274
1588183200000|2020-04-29 18:00:00|1363.3|1363|1361.3|1361|1366.8|1366.5|1359.1|1358.8|4146
1588183500000|2020-04-29 18:05:00|1361.2|1360.9|1360.7|1360.4|1361.8|1361.5|1358.3|1358|2371
1588183800000|2020-04-29 18:10:00|1360.9|1360.6|1366.2|1365.9|1366.2|1365.9|1360.9|1360.6|3785
1588184100000|2020-04-29 18:15:00|1366.3|1366|1364.8|1364.5|1368.2|1367.9|1364.3|1364|2794
1588184400000|2020-04-29 18:20:00|1364.7|1364.4|1368|1367.7|1368.1|1367.8|1364.7|1364.4|1820
1588184700000|2020-04-29 18:25:00|1367.9|1367.6|1367.3|1367|1370|1369.7|1366.7|1366.4|2096
1588185000000|2020-04-29 18:30:00|1367.4|1367.1|1369.4|1369.1|1369.8|1369.5|1364.9|1364.6|1782
1588185300000|2020-04-29 18:35:00|1369.3|1369|1371.9|1371.6|1372.6|1372.3|1367.4|1367.1|2037
1588185600000|2020-04-29 18:40:00|1371.8|1371.5|1374.7|1374.4|1375|1374.7|1371.1|1370.8|2495
1588185900000|2020-04-29 18:45:00|1374.8|1374.5|1371.2|1370.9|1374.9|1374.6|1370.8|1370.5|2202
1588186200000|2020-04-29 18:50:00|1371.3|1371|1369.2|1368.9|1373.7|1373.4|1367.9|1367.6|2880
1588186500000|2020-04-29 18:55:00|1369.1|1368.8|1370.5|1370.2|1371.1|1370.8|1367.7|1367.4|1788
1588186800000|2020-04-29 19:00:00|1370.6|1370.3|1371|1370.7|1371|1370.7|1367.4|1367.1|1412
1588187100000|2020-04-29 19:05:00|1370.9|1370.6|1371.4|1371.1|1372.2|1371.9|1369.6|1369.3|1416
1588187400000|2020-04-29 19:10:00|1371.5|1371.2|1372.1|1371.8|1372.5|1372.2|1370.8|1370.5|1792
1588187700000|2020-04-29 19:15:00|1372|1371.7|1366.9|1366.6|1372.6|1372.3|1365.2|1364.9|2485
1588188000000|2020-04-29 19:20:00|1367.1|1366.8|1367.6|1367.3|1368.3|1368|1366|1365.7|1264
1588188300000|2020-04-29 19:25:00|1367.7|1367.4|1367.4|1367.1|1369|1368.7|1365.9|1365.6|1559
1588188600000|2020-04-29 19:30:00|1367.5|1367.2|1367.2|1366.9|1368|1367.7|1364.3|1364|1755
1588188900000|2020-04-29 19:35:00|1367|1366.7|1367.1|1366.8|1368|1367.7|1365.2|1364.9|1191
1588189200000|2020-04-29 19:40:00|1367|1366.7|1369.1|1368.8|1369.6|1369.3|1366.3|1366|1911
1588189500000|2020-04-29 19:45:00|1369.2|1368.9|1369.7|1369.4|1369.8|1369.5|1368.1|1367.8|2362
1588189800000|2020-04-29 19:50:00|1369.8|1369.5|1358.9|1358.6|1370.1|1369.8|1358.4|1358.1|4877
1588190100000|2020-04-29 19:55:00|1358.7|1358.4|1360|1359.7|1361|1360.7|1357.7|1357.4|11011
1588190400000|2020-04-29 20:00:00|1359.7|1359.4|1358.8|1358.5|1360.7|1360.4|1357.6|1357.3|4383
1588190700000|2020-04-29 20:05:00|1358.7|1358.4|1359.2|1358.9|1360.1|1359.8|1357.2|1356.9|1426
1588191000000|2020-04-29 20:10:00|1359.3|1359|1360.6|1359.8|1361.2|1360.9|1358.7|1358.4|2031
1588191300000|2020-04-29 20:15:00|1360.7|1359.9|1360.6|1359.8|1360.8|1360|1360.3|1359.5|0
1588191600000|2020-04-29 20:20:00|1360.8|1360|1362.3|1361.5|1362.4|1361.6|1360.8|1360|0
1588191900000|2020-04-29 20:25:00|1362.4|1361.6|1364.9|1364.1|1364.9|1364.1|1362.4|1361.6|0
1588192200000|2020-04-29 20:30:00|1360.2|1359.9|1364.6|1364.3|1365.5|1365.2|1360.2|1359.9|989
1588192500000|2020-04-29 20:35:00|1364.5|1364.2|1366.4|1366.1|1366.4|1366.1|1363.7|1363.4|412
1588192800000|2020-04-29 20:40:00|1366.2|1365.9|1366.2|1365.9|1368.4|1368.1|1366|1365.7|362
1588193100000|2020-04-29 20:45:00|1366.1|1365.8|1363.5|1363.2|1366.2|1365.9|1363.5|1363.2|408
1588193400000|2020-04-29 20:50:00|1363.6|1363.3|1365.4|1365.1|1365.6|1365.3|1363.3|1363|373
1588193700000|2020-04-29 20:55:00|1365.5|1365.2|1369.8|1369|1369.8|1369.3|1365.2|1364.9|378
1588194000000|2020-04-29 21:00:00|1369.7|1368.9|1368.2|1367.4|1369.9|1369.1|1368.2|1367.4|0
1588194300000|2020-04-29 21:05:00|1368.3|1367.5|1367.1|1366.3|1368.3|1367.5|1367|1366.2|0
1588194600000|2020-04-29 21:10:00|1367|1366.2|1365.6|1364.8|1367.1|1366.3|1365.6|1364.8|0
1588194900000|2020-04-29 21:15:00|1365.7|1364.9|1366.6|1365.8|1366.8|1366|1365.6|1364.8|0
1588195200000|2020-04-29 21:20:00|1366.7|1365.9|1367.3|1366.5|1367.5|1366.7|1366.7|1365.9|0
1588195500000|2020-04-29 21:25:00|1367.2|1366.4|1367.1|1366.3|1367.3|1366.5|1367|1366.2|0
1588195800000|2020-04-29 21:30:00|1367.2|1366.4|1367|1366.2|1367.2|1366.4|1366.9|1366.1|0
1588196100000|2020-04-29 21:35:00|1366.9|1366.1|1366.8|1366|1367.2|1366.4|1366.7|1365.9|0
1588196400000|2020-04-29 21:40:00|1366.7|1365.9|1366.7|1365.9|1366.8|1366|1366.5|1365.7|0
1588196700000|2020-04-29 21:45:00|1366.8|1366|1365|1364.2|1367|1366.2|1365|1364.2|0
1588197000000|2020-04-29 21:50:00|1364.9|1364.1|1364.9|1364.1|1365.1|1364.3|1364.7|1363.9|0
1588197300000|2020-04-29 21:55:00|1364.8|1364|1366.8|1366|1366.8|1366|1364.8|1364|0
1588197600000|2020-04-29 22:00:00|1369|1368.7|1367.2|1366.9|1369.1|1368.8|1365.3|1365|486
1588197900000|2020-04-29 22:05:00|1367.1|1366.8|1366.5|1366.2|1368.5|1368.2|1366.1|1365.8|122
1588198200000|2020-04-29 22:10:00|1366.6|1366.3|1367|1366.7|1367.6|1367.3|1366.1|1365.8|89
1588198500000|2020-04-29 22:15:00|1366.7|1366.4|1366.4|1366.1|1367.9|1367.6|1364.8|1364.5|116
1588198800000|2020-04-29 22:20:00|1366.3|1366|1365.7|1365.4|1367.1|1366.8|1365.4|1365.1|62
1588199100000|2020-04-29 22:25:00|1365.6|1365.3|1365.7|1365.4|1366|1365.7|1365.1|1364.8|43
1588199400000|2020-04-29 22:30:00|1365.8|1365.5|1366.3|1366|1366.8|1366.5|1365.4|1365.1|74
1588199700000|2020-04-29 22:35:00|1366.4|1366.1|1364.9|1364.6|1366.4|1366.1|1364.9|1364.6|62
1588200000000|2020-04-29 22:40:00|1365|1364.7|1366.1|1365.8|1366.1|1365.8|1364.9|1364.6|20
1588200300000|2020-04-29 22:45:00|1366.2|1365.9|1365.8|1365.5|1366.5|1366.2|1365.8|1365.5|36
1588200600000|2020-04-29 22:50:00|1365.7|1365.4|1366.6|1366.3|1366.7|1366.4|1365.5|1365.2|51
1588200900000|2020-04-29 22:55:00|1366.5|1366.2|1365.8|1365.5|1366.6|1366.3|1365.8|1365.5|43
1588201200000|2020-04-29 23:00:00|1365.7|1365.4|1364.8|1364.5|1365.7|1365.4|1363.5|1363.2|277
1588201500000|2020-04-29 23:05:00|1364.7|1364.4|1364.4|1364.1|1364.8|1364.5|1363.9|1363.6|62
1588201800000|2020-04-29 23:10:00|1364.5|1364.2|1364.6|1364.3|1364.8|1364.5|1364.1|1363.8|28
1588202100000|2020-04-29 23:15:00|1364.5|1364.2|1364.6|1364.3|1364.7|1364.4|1364.2|1363.9|25
1588202400000|2020-04-29 23:20:00|1364.5|1364.2|1365.6|1365.3|1366|1365.7|1363.9|1363.6|94
1588202700000|2020-04-29 23:25:00|1365.4|1365.1|1364.1|1363.8|1365.7|1365.4|1363.9|1363.6|114
1588203000000|2020-04-29 23:30:00|1364.3|1364|1365.4|1365.1|1365.5|1365.2|1363.8|1363.5|66
1588203300000|2020-04-29 23:35:00|1365.3|1365|1366.9|1366.6|1367.4|1367.1|1365|1364.7|96
1588203600000|2020-04-29 23:40:00|1367|1366.7|1366.3|1366|1367.1|1366.8|1366|1365.7|50
1588203900000|2020-04-29 23:45:00|1366.2|1365.9|1365.5|1365.2|1366.3|1366|1365.2|1364.9|112
1588204200000|2020-04-29 23:50:00|1365.6|1365.3|1364.4|1364.1|1365.7|1365.4|1364|1363.7|90
1588204500000|2020-04-29 23:55:00|1364.5|1364.2|1364.3|1364|1365|1364.7|1364.1|1363.8|54
1588204800000|2020-04-30 00:00:00|1364.1|1363.8|1362.5|1362.2|1364.2|1363.9|1361.2|1360.9|157
1588205100000|2020-04-30 00:05:00|1362.4|1362.1|1361.4|1361.1|1362.7|1362.4|1361.3|1361|116
1588205400000|2020-04-30 00:10:00|1361.5|1361.2|1361.7|1361.4|1362.2|1361.9|1361.3|1361|133
1588205700000|2020-04-30 00:15:00|1361.6|1361.3|1360.4|1360.1|1361.7|1361.4|1360.2|1359.9|53
1588206000000|2020-04-30 00:20:00|1360.5|1360.2|1359.8|1359.5|1361.3|1361|1359.6|1359.3|74
1588206300000|2020-04-30 00:25:00|1360|1359.7|1361.3|1361|1361.3|1361|1359.9|1359.6|84
1588206600000|2020-04-30 00:30:00|1361.2|1360.9|1359.1|1358.8|1361.5|1361.2|1359|1358.7|97
1588206900000|2020-04-30 00:35:00|1359.3|1359|1358.8|1358.5|1359.4|1359.1|1358.7|1358.4|41
1588207200000|2020-04-30 00:40:00|1358.7|1358.4|1358.2|1357.9|1358.9|1358.6|1357.4|1357.1|143
1588207500000|2020-04-30 00:45:00|1358.3|1358|1357.3|1357|1358.3|1358|1356.4|1356.1|105
1588207800000|2020-04-30 00:50:00|1357.2|1356.9|1356.4|1356.1|1357.9|1357.6|1356.3|1356|222
1588208100000|2020-04-30 00:55:00|1356.5|1356.2|1357.2|1356.9|1357.4|1357.1|1355.4|1355.1|104
1588208400000|2020-04-30 01:00:00|1357.1|1356.8|1357|1356.7|1358|1357.7|1356.5|1356.2|148
1588208700000|2020-04-30 01:05:00|1356.9|1356.6|1358.2|1357.9|1358.5|1358.2|1356.5|1356.2|124
1588209000000|2020-04-30 01:10:00|1358.1|1357.8|1355.5|1355.2|1358.2|1357.9|1355.5|1355.2|116
1588209300000|2020-04-30 01:15:00|1355.7|1355.4|1356.4|1356.1|1357|1356.7|1355.4|1355.1|91
1588209600000|2020-04-30 01:20:00|1356.3|1356|1356.3|1356|1357.4|1357.1|1355.6|1355.3|65
1588209900000|2020-04-30 01:25:00|1356.2|1355.9|1357.9|1357.6|1358|1357.7|1356|1355.7|38
1588210200000|2020-04-30 01:30:00|1358|1357.7|1358.4|1358.1|1358.9|1358.6|1357.4|1357.1|78
1588210500000|2020-04-30 01:35:00|1358.5|1358.2|1358.2|1357.9|1358.5|1358.2|1356.7|1356.4|67
1588210800000|2020-04-30 01:40:00|1358.3|1358|1357.3|1357|1358.3|1358|1356.8|1356.5|33
1588211100000|2020-04-30 01:45:00|1357.1|1356.8|1355.2|1354.9|1357.4|1357.1|1354.8|1354.5|125
1588211400000|2020-04-30 01:50:00|1355.3|1355|1356.3|1356|1356.3|1356|1355|1354.7|61
1588211700000|2020-04-30 01:55:00|1356.4|1356.1|1356.9|1356.6|1357.2|1356.9|1356.2|1355.9|45
1588212000000|2020-04-30 02:00:00|1356.8|1356.5|1357.7|1357.4|1358.2|1357.9|1356.3|1356|66
1588212300000|2020-04-30 02:05:00|1357.8|1357.5|1359.9|1359.6|1359.9|1359.6|1357.4|1357.1|77
1588212600000|2020-04-30 02:10:00|1359.8|1359.5|1359.6|1359.3|1360.2|1359.9|1358.9|1358.6|70
1588212900000|2020-04-30 02:15:00|1359.5|1359.2|1360.5|1360.2|1360.5|1360.2|1359.5|1359.2|61
1588213200000|2020-04-30 02:20:00|1360.4|1360.1|1360|1359.7|1360.6|1360.3|1359.7|1359.4|15
1588213500000|2020-04-30 02:25:00|1360.1|1359.8|1360.5|1360.2|1360.6|1360.3|1359.9|1359.6|22
1588213800000|2020-04-30 02:30:00|1360.4|1360.1|1360.1|1359.8|1360.6|1360.3|1359.7|1359.4|23
1588214100000|2020-04-30 02:35:00|1360|1359.7|1361.1|1360.8|1361.3|1361|1359.9|1359.6|44
1588214400000|2020-04-30 02:40:00|1361.3|1361|1361.4|1361.1|1362.1|1361.8|1361|1360.7|73
1588214700000|2020-04-30 02:45:00|1361.5|1361.2|1361.8|1361.5|1362.1|1361.8|1361|1360.7|108
1588215000000|2020-04-30 02:50:00|1361.7|1361.4|1361.6|1361.3|1361.9|1361.6|1361.2|1360.9|35
1588215300000|2020-04-30 02:55:00|1361.5|1361.2|1361.4|1361.1|1361.6|1361.3|1361.1|1360.8|35
1588215600000|2020-04-30 03:00:00|1361.3|1361|1360.7|1360.4|1361.3|1361|1360.5|1360.2|32
1588215900000|2020-04-30 03:05:00|1360.6|1360.3|1360.7|1360.4|1360.9|1360.6|1360.3|1360|65
1588216200000|2020-04-30 03:10:00|1360.8|1360.5|1361.1|1360.8|1361.3|1361|1360.4|1360.1|36
1588216500000|2020-04-30 03:15:00|1361.2|1360.9|1360.9|1360.6|1361.5|1361.2|1360.4|1360.1|53
1588216800000|2020-04-30 03:20:00|1361.1|1360.8|1361.4|1361.1|1361.5|1361.2|1360.4|1360.1|35
1588217100000|2020-04-30 03:25:00|1361.3|1361|1364.7|1364.4|1364.7|1364.4|1361|1360.7|220
1588217400000|2020-04-30 03:30:00|1364.8|1364.5|1364.5|1364.2|1365.2|1364.9|1363.8|1363.5|135
1588217700000|2020-04-30 03:35:00|1364.4|1364.1|1364.9|1364.6|1364.9|1364.6|1363.8|1363.5|73
1588218000000|2020-04-30 03:40:00|1364.8|1364.5|1366|1365.7|1366.2|1365.9|1364.8|1364.5|73
1588218300000|2020-04-30 03:45:00|1366.1|1365.8|1366.4|1366.1|1367.1|1366.8|1365.7|1365.4|77
1588218600000|2020-04-30 03:50:00|1366.2|1365.9|1367.1|1366.8|1368.2|1367.9|1365.8|1365.5|120
1588218900000|2020-04-30 03:55:00|1367|1366.7|1367.3|1367|1367.8|1367.5|1366.6|1366.3|116
1588219200000|2020-04-30 04:00:00|1367.2|1366.9|1367.5|1367.2|1367.5|1367.2|1365.9|1365.6|94
1588219500000|2020-04-30 04:05:00|1367.4|1367.1|1367.8|1367.5|1367.8|1367.5|1366.3|1366|69
1588219800000|2020-04-30 04:10:00|1367.7|1367.4|1367.9|1367.6|1368|1367.7|1367.2|1366.9|41
1588220100000|2020-04-30 04:15:00|1367.8|1367.5|1367.1|1366.8|1368.4|1368.1|1366.9|1366.6|76
1588220400000|2020-04-30 04:20:00|1367|1366.7|1367.4|1367.1|1368.4|1368.1|1366.9|1366.6|49
1588220700000|2020-04-30 04:25:00|1367.3|1367|1371.3|1371|1371.8|1371.5|1367.1|1366.8|388
1588221000000|2020-04-30 04:30:00|1371.2|1370.9|1371.3|1371|1371.7|1371.4|1369.8|1369.5|244
1588221300000|2020-04-30 04:35:00|1371.4|1371.1|1369.7|1369.4|1371.5|1371.2|1369.7|1369.4|110
1588221600000|2020-04-30 04:40:00|1369.8|1369.5|1370.9|1370.6|1371.1|1370.8|1369.6|1369.3|109
1588221900000|2020-04-30 04:45:00|1370.7|1370.4|1370.4|1370.1|1371.1|1370.8|1369.6|1369.3|75
1588222200000|2020-04-30 04:50:00|1370.5|1370.2|1369.8|1369.5|1370.8|1370.5|1368.9|1368.6|97
1588222500000|2020-04-30 04:55:00|1370|1369.7|1371|1370.7|1371.3|1371|1369.6|1369.3|140
1588222800000|2020-04-30 05:00:00|1370.9|1370.6|1370.4|1370.1|1371.2|1370.9|1370.2|1369.9|82
1588223100000|2020-04-30 05:05:00|1370.5|1370.2|1370.8|1370.5|1371.2|1370.9|1369.4|1369.1|75
1588223400000|2020-04-30 05:10:00|1370.9|1370.6|1370.9|1370.6|1371.2|1370.9|1370.3|1370|55
1588223700000|2020-04-30 05:15:00|1371|1370.7|1370.1|1369.8|1371.1|1370.8|1369.8|1369.5|77
1588224000000|2020-04-30 05:20:00|1369.9|1369.6|1369.9|1369.6|1370.6|1370.3|1369.5|1369.2|61
1588224300000|2020-04-30 05:25:00|1369.8|1369.5|1368.6|1368.3|1370|1369.7|1368.1|1367.8|69
1588224600000|2020-04-30 05:30:00|1368.4|1368.1|1368.5|1368.2|1370.1|1369.8|1368.1|1367.8|93
1588224900000|2020-04-30 05:35:00|1368.4|1368.1|1369.8|1369.5|1369.9|1369.6|1368.2|1367.9|56
1588225200000|2020-04-30 05:40:00|1369.7|1369.4|1369.6|1369.3|1370|1369.7|1369.1|1368.8|61
1588225500000|2020-04-30 05:45:00|1369.5|1369.2|1369|1368.7|1369.6|1369.3|1368.4|1368.1|89
1588225800000|2020-04-30 05:50:00|1368.9|1368.6|1368.8|1368.5|1369.6|1369.3|1368.3|1368|43
1588226100000|2020-04-30 05:55:00|1368.9|1368.6|1367.5|1367.2|1371.2|1370.9|1367.5|1367.2|98
1588226400000|2020-04-30 06:00:00|1367.8|1367.5|1366.1|1365.8|1367.8|1367.5|1364|1363.7|245
1588226700000|2020-04-30 06:05:00|1366|1365.7|1363.2|1362.9|1366.6|1366.3|1363|1362.7|107
1588227000000|2020-04-30 06:10:00|1363.1|1362.8|1363.1|1362.8|1365.2|1364.9|1362.6|1362.3|78
1588227300000|2020-04-30 06:15:00|1363.3|1363|1364.1|1363.8|1364.3|1364|1362.9|1362.6|63
1588227600000|2020-04-30 06:20:00|1364.2|1363.9|1365.1|1364.8|1365.1|1364.8|1363.2|1362.9|72
1588227900000|2020-04-30 06:25:00|1365|1364.7|1365|1364.7|1365.3|1365|1363.7|1363.4|48
1588228200000|2020-04-30 06:30:00|1365.1|1364.8|1364.6|1364.3|1366.1|1365.8|1364.2|1363.9|109
1588228500000|2020-04-30 06:35:00|1364.4|1364.1|1363.2|1362.9|1365.3|1365|1363.1|1362.8|166
1588228800000|2020-04-30 06:40:00|1363.1|1362.8|1364|1363.7|1364.9|1364.6|1363|1362.7|204
1588229100000|2020-04-30 06:45:00|1363.9|1363.6|1364.8|1364.5|1365.3|1365|1362.6|1362.3|93
1588229400000|2020-04-30 06:50:00|1365|1364.7|1364.9|1364.6|1365.8|1365.5|1363.9|1363.6|50
1588229700000|2020-04-30 06:55:00|1364.8|1364.5|1366.2|1365.9|1366.9|1366.6|1364.5|1364.2|47
1588230000000|2020-04-30 07:00:00|1365.7|1365.4|1364.2|1363.9|1365.8|1365.5|1362.4|1362.1|276
1588230300000|2020-04-30 07:05:00|1364.3|1364|1366.8|1366.5|1369.3|1369|1364.3|1364|453
1588230600000|2020-04-30 07:10:00|1366.9|1366.6|1367.3|1367|1367.6|1367.3|1365.5|1365.2|152
1588230900000|2020-04-30 07:15:00|1367.4|1367.1|1364.3|1364|1368.4|1368.1|1363.3|1363|195
1588231200000|2020-04-30 07:20:00|1364.5|1364.2|1362.5|1362.2|1364.9|1364.6|1361.4|1361.1|325
1588231500000|2020-04-30 07:25:00|1362.4|1362.1|1360.6|1360.3|1362.7|1362.4|1360.6|1360.3|159
1588231800000|2020-04-30 07:30:00|1360.5|1360.2|1362.9|1362.6|1363.3|1363|1360.3|1360|348
1588232100000|2020-04-30 07:35:00|1363|1362.7|1361.8|1361.5|1363.4|1363.1|1361.2|1360.9|198
1588232400000|2020-04-30 07:40:00|1361.9|1361.6|1363.9|1363.6|1364.6|1364.3|1359.9|1359.6|196
1588232700000|2020-04-30 07:45:00|1364|1363.7|1365.2|1364.9|1365.6|1365.3|1363.5|1363.2|130
1588233000000|2020-04-30 07:50:00|1365.1|1364.8|1362.7|1362.4|1365.9|1365.6|1362.3|1362|211
1588233300000|2020-04-30 07:55:00|1362.6|1362.3|1358.5|1358.2|1362.6|1362.3|1357.6|1357.3|897
1588233600000|2020-04-30 08:00:00|1358.7|1358.4|1358.7|1358.4|1360|1359.7|1357.8|1357.5|164
1588233900000|2020-04-30 08:05:00|1358.6|1358.3|1357.7|1357.4|1359|1358.7|1357.4|1357.1|139
1588234200000|2020-04-30 08:10:00|1357.6|1357.3|1358.8|1358.5|1359.5|1359.2|1357.6|1357.3|294
1588234500000|2020-04-30 08:15:00|1358.6|1358.3|1359.1|1358.8|1360.2|1359.9|1358.3|1358|107
1588234800000|2020-04-30 08:20:00|1359.2|1358.9|1357.1|1356.8|1359.2|1358.9|1356.7|1356.4|86
1588235100000|2020-04-30 08:25:00|1357|1356.7|1358.5|1358.2|1358.8|1358.5|1356.7|1356.4|83
1588235400000|2020-04-30 08:30:00|1358.6|1358.3|1361.5|1361.2|1364|1363.7|1358.5|1358.2|229
1588235700000|2020-04-30 08:35:00|1361.7|1361.4|1360.7|1360.4|1361.8|1361.5|1360.5|1360.2|71
1588236000000|2020-04-30 08:40:00|1360.8|1360.5|1360.9|1360.6|1361.4|1361.1|1360|1359.7|51
1588236300000|2020-04-30 08:45:00|1361.1|1360.8|1361.5|1361.2|1361.7|1361.4|1360.6|1360.3|93
1588236600000|2020-04-30 08:50:00|1361.6|1361.3|1360|1359.7|1362.1|1361.8|1359.4|1359.1|159
1588236900000|2020-04-30 08:55:00|1360.1|1359.8|1357.5|1357.2|1360.3|1360|1357|1356.7|162
1588237200000|2020-04-30 09:00:00|1357.6|1357.3|1357.8|1357.5|1358.5|1358.2|1356.7|1356.4|120
1588237500000|2020-04-30 09:05:00|1357.7|1357.4|1357.3|1357|1357.8|1357.5|1356.4|1356.1|51
1588237800000|2020-04-30 09:10:00|1357.4|1357.1|1359.2|1358.9|1359.4|1359.1|1357.3|1357|180
1588238100000|2020-04-30 09:15:00|1359.3|1359|1359.2|1358.9|1360.7|1360.4|1358.5|1358.2|80
1588238400000|2020-04-30 09:20:00|1359.3|1359|1358.9|1358.6|1359.7|1359.4|1358.3|1358|40
1588238700000|2020-04-30 09:25:00|1359|1358.7|1359.8|1359.5|1360.1|1359.8|1358.4|1358.1|38
1588239000000|2020-04-30 09:30:00|1359.9|1359.6|1359.9|1359.6|1360.2|1359.9|1358.2|1357.9|70
1588239300000|2020-04-30 09:35:00|1359.8|1359.5|1359.3|1359|1360|1359.7|1358.3|1358|66
1588239600000|2020-04-30 09:40:00|1358.9|1358.6|1359.9|1359.6|1360.2|1359.9|1358.7|1358.4|78
1588239900000|2020-04-30 09:45:00|1359.8|1359.5|1360.7|1360.4|1361.1|1360.8|1359.3|1359|121
1588240200000|2020-04-30 09:50:00|1360.6|1360.3|1359.1|1358.8|1360.6|1360.3|1359|1358.7|103
1588240500000|2020-04-30 09:55:00|1359.2|1358.9|1360.7|1360.4|1360.8|1360.5|1358.8|1358.5|206
1588240800000|2020-04-30 10:00:00|1360.8|1360.5|1361|1360.7|1362.2|1361.9|1360.8|1360.5|99
1588241100000|2020-04-30 10:05:00|1360.9|1360.6|1359|1358.7|1361.1|1360.8|1358.6|1358.3|148
1588241400000|2020-04-30 10:10:00|1359.1|1358.8|1357.8|1357.5|1359.3|1359|1357.5|1357.2|128
1588241700000|2020-04-30 10:15:00|1357.9|1357.6|1355.7|1355.4|1357.9|1357.6|1354.4|1354.1|300
1588242000000|2020-04-30 10:20:00|1355.6|1355.3|1356.8|1356.5|1357.1|1356.8|1354.7|1354.4|229
1588242300000|2020-04-30 10:25:00|1356.9|1356.6|1354|1353.7|1356.9|1356.6|1353.7|1353.4|309
1588242600000|2020-04-30 10:30:00|1353.9|1353.6|1350.6|1350.3|1354|1353.7|1349.5|1349.2|644
1588242900000|2020-04-30 10:35:00|1350.7|1350.4|1350.1|1349.8|1351.8|1351.5|1350.1|1349.8|251
1588243200000|2020-04-30 10:40:00|1350.2|1349.9|1346.7|1346.4|1350.4|1350.1|1346.5|1346.2|566
1588243500000|2020-04-30 10:45:00|1346.6|1346.3|1344.5|1344.2|1347.8|1347.5|1344.5|1344.2|408
1588243800000|2020-04-30 10:50:00|1344.6|1344.3|1341.3|1341|1344.6|1344.3|1334.2|1333.9|1571
1588244100000|2020-04-30 10:55:00|1341.1|1340.8|1343|1342.7|1343.1|1342.8|1340.6|1340.3|375
1588244400000|2020-04-30 11:00:00|1343.1|1342.8|1339.3|1339|1343.7|1343.4|1338.6|1338.3|497
1588244700000|2020-04-30 11:05:00|1339.2|1338.9|1339|1338.7|1340.3|1340|1338.3|1338|305
1588245000000|2020-04-30 11:10:00|1338.9|1338.6|1337.7|1337.4|1338.9|1338.6|1336.1|1335.8|361
1588245300000|2020-04-30 11:15:00|1337.8|1337.5|1340.7|1340.4|1341.6|1341.3|1337.6|1337.3|330
1588245600000|2020-04-30 11:20:00|1340.4|1340.1|1339.7|1339.4|1341.1|1340.8|1336.3|1336|610
1588245900000|2020-04-30 11:25:00|1339.6|1339.3|1340.7|1340.4|1341.6|1341.3|1339.1|1338.8|661
1588246200000|2020-04-30 11:30:00|1340.6|1340.3|1341.9|1341.6|1343.7|1343.4|1340.6|1340.3|261
1588246500000|2020-04-30 11:35:00|1342.1|1341.8|1342.6|1342.3|1342.7|1342.4|1340.7|1340.4|338
1588246800000|2020-04-30 11:40:00|1342.4|1342.1|1345.6|1345.3|1345.6|1345.3|1342.2|1341.9|274
1588247100000|2020-04-30 11:45:00|1345.8|1345.5|1340.5|1340.2|1346|1345.7|1338.1|1337.8|968
1588247400000|2020-04-30 11:50:00|1340.3|1340|1338.4|1338.1|1341.9|1341.6|1338|1337.7|656
1588247700000|2020-04-30 11:55:00|1338.9|1338.6|1333.9|1333.6|1339|1338.7|1331.6|1331.3|951
1588248000000|2020-04-30 12:00:00|1334|1333.7|1335.2|1334.9|1338|1337.7|1331.4|1331.1|1260
1588248300000|2020-04-30 12:05:00|1335.1|1334.8|1337.9|1337.6|1338.6|1338.3|1334.6|1334.3|318
1588248600000|2020-04-30 12:10:00|1338|1337.7|1337.2|1336.9|1340.1|1339.8|1336.1|1335.8|291
1588248900000|2020-04-30 12:15:00|1337.3|1337|1332.1|1331.8|1338.2|1337.9|1332.1|1331.8|403
1588249200000|2020-04-30 12:20:00|1332.2|1331.9|1332.8|1332.5|1334|1333.7|1331.4|1331.1|615
1588249500000|2020-04-30 12:25:00|1332.9|1332.6|1333.5|1333.2|1335.8|1335.5|1331.8|1331.5|392
1588249800000|2020-04-30 12:30:00|1333.7|1333.4|1338.5|1338.2|1340.1|1339.8|1333.2|1332.9|585
1588250100000|2020-04-30 12:35:00|1338.7|1338.4|1330.9|1330.6|1341.2|1340.9|1330.4|1330.1|879
1588250400000|2020-04-30 12:40:00|1331|1330.7|1330.6|1330.3|1334.7|1334.4|1328.5|1328.2|938
1588250700000|2020-04-30 12:45:00|1331|1330.7|1326.8|1326.5|1333.1|1332.8|1326.5|1326.2|805
1588251000000|2020-04-30 12:50:00|1327|1326.7|1327.3|1327|1328.8|1328.5|1324.4|1324.1|648
1588251300000|2020-04-30 12:55:00|1327.2|1326.9|1325.3|1325|1330.5|1330.2|1325.3|1325|640
1588251600000|2020-04-30 13:00:00|1325.2|1324.9|1322.6|1322.3|1326.1|1325.8|1322.3|1322|937
1588251900000|2020-04-30 13:05:00|1322.7|1322.4|1316|1315.7|1323.6|1323.3|1315.1|1314.8|1844
1588252200000|2020-04-30 13:10:00|1315.9|1315.6|1321|1320.7|1321|1320.7|1315.6|1315.3|1447
1588252500000|2020-04-30 13:15:00|1321.1|1320.8|1318.6|1318.3|1322|1321.7|1318.2|1317.9|1200
1588252800000|2020-04-30 13:20:00|1318.7|1318.4|1320.6|1320.3|1322.9|1322.6|1317.8|1317.5|1027
1588253100000|2020-04-30 13:25:00|1320.8|1320.5|1324.5|1324.2|1324.9|1324.6|1320|1319.7|1344
1588253400000|2020-04-30 13:30:00|1325.2|1324.9|1319.4|1319.1|1327.9|1327.6|1315.8|1315.5|9790
1588253700000|2020-04-30 13:35:00|1319.5|1319.2|1320.2|1319.9|1321.5|1321.2|1314.6|1314.3|5981
1588254000000|2020-04-30 13:40:00|1319.9|1319.6|1318.3|1318|1326.3|1326|1317.7|1317.4|5143
1588254300000|2020-04-30 13:45:00|1318.2|1317.9|1313.4|1313.1|1318.9|1318.6|1312.7|1312.4|4103
1588254600000|2020-04-30 13:50:00|1313.3|1313|1321|1320.7|1321.2|1320.9|1312.2|1311.9|3005
1588254900000|2020-04-30 13:55:00|1321.1|1320.8|1322.5|1322.2|1325.2|1324.9|1319.5|1319.2|3475
1588255200000|2020-04-30 14:00:00|1322.4|1322.1|1321.2|1320.9|1329.2|1328.9|1320.7|1320.4|5365
1588255500000|2020-04-30 14:05:00|1320.9|1320.6|1322.8|1322.5|1327|1326.7|1319.2|1318.9|3117
1588255800000|2020-04-30 14:10:00|1322.7|1322.4|1328.3|1328|1329.6|1329.3|1321.2|1320.9|2029
1588256100000|2020-04-30 14:15:00|1328.4|1328.1|1327.1|1326.8|1329.5|1329.2|1323.6|1323.3|2310
1588256400000|2020-04-30 14:20:00|1327.3|1327|1325.2|1324.9|1329.2|1328.9|1323.8|1323.5|1635
1588256700000|2020-04-30 14:25:00|1325.1|1324.8|1330.1|1329.8|1331.4|1331.1|1324.8|1324.5|1889
1588257000000|2020-04-30 14:30:00|1330.2|1329.9|1332.4|1332.1|1333|1332.7|1329.2|1328.9|2032
1588257300000|2020-04-30 14:35:00|1332.5|1332.2|1334.5|1334.2|1335.7|1335.4|1331.9|1331.6|2685
1588257600000|2020-04-30 14:40:00|1334.4|1334.1|1329.2|1328.9|1336.5|1336.2|1328.3|1328|2914
1588257900000|2020-04-30 14:45:00|1329.1|1328.8|1332.3|1332|1333.5|1333.2|1328.9|1328.6|1863
1588258200000|2020-04-30 14:50:00|1332.5|1332.2|1333.8|1333.5|1335|1334.7|1332.2|1331.9|1891
1588258500000|2020-04-30 14:55:00|1333.9|1333.6|1332.1|1331.8|1335.5|1335.2|1331.4|1331.1|1475
1588258800000|2020-04-30 15:00:00|1332.3|1332|1335.1|1334.8|1336.6|1336.3|1332.1|1331.8|1254
1588259100000|2020-04-30 15:05:00|1335|1334.7|1334.5|1334.2|1335.4|1335.1|1331.7|1331.4|979
1588259400000|2020-04-30 15:10:00|1334.7|1334.4|1335.7|1335.4|1336.5|1336.2|1333.5|1333.2|994
1588259700000|2020-04-30 15:15:00|1335.6|1335.3|1330.5|1330.2|1337.6|1337.3|1330|1329.7|2128
1588260000000|2020-04-30 15:20:00|1330.7|1330.4|1327.5|1327.2|1330.7|1330.4|1327|1326.7|1964
1588260300000|2020-04-30 15:25:00|1327.4|1327.1|1327.2|1326.9|1330.5|1330.2|1327|1326.7|1297
1588260600000|2020-04-30 15:30:00|1327.3|1327|1327.3|1327|1329.3|1329|1326.1|1325.8|1510
1588260900000|2020-04-30 15:35:00|1327.2|1326.9|1328.4|1328.1|1329.5|1329.2|1326.3|1326|1407
1588261200000|2020-04-30 15:40:00|1328.3|1328|1329.7|1329.4|1330.2|1329.9|1327.5|1327.2|1053
1588261500000|2020-04-30 15:45:00|1329.6|1329.3|1324.5|1324.2|1329.9|1329.6|1324.4|1324.1|1497
1588261800000|2020-04-30 15:50:00|1324.4|1324.1|1320.7|1320.4|1325.5|1325.2|1320.7|1320.4|1619
1588262100000|2020-04-30 15:55:00|1320.6|1320.3|1318.4|1318.1|1321.5|1321.2|1317.8|1317.5|1844
1588262400000|2020-04-30 16:00:00|1318.3|1318|1311.8|1311.5|1318.4|1318.1|1311.2|1310.9|2251
1588262700000|2020-04-30 16:05:00|1311.7|1311.4|1316.2|1315.9|1316.3|1316|1310.6|1310.3|1375
1588263000000|2020-04-30 16:10:00|1316.3|1316|1317.9|1317.6|1319|1318.7|1315.2|1314.9|1746
1588263300000|2020-04-30 16:15:00|1317.5|1317.2|1316.4|1316.1|1319.6|1319.3|1315.8|1315.5|1066
1588263600000|2020-04-30 16:20:00|1316.3|1316|1316|1315.7|1317.9|1317.6|1313.5|1313.2|1056
1588263900000|2020-04-30 16:25:00|1315.9|1315.6|1316.1|1315.8|1316.2|1315.9|1314.5|1314.2|1156
1588264200000|2020-04-30 16:30:00|1316|1315.7|1311.2|1310.9|1316|1315.7|1310.8|1310.5|1385
1588264500000|2020-04-30 16:35:00|1311.4|1311.1|1315.1|1314.8|1315.2|1314.9|1310.7|1310.4|879
1588264800000|2020-04-30 16:40:00|1315.4|1315.1|1315.2|1314.9|1316.8|1316.5|1314.4|1314.1|1028
1588265100000|2020-04-30 16:45:00|1315.1|1314.8|1317.3|1317|1317.3|1317|1313.4|1313.1|915
1588265400000|2020-04-30 16:50:00|1317.2|1316.9|1318.5|1318.2|1318.7|1318.4|1316.8|1316.5|749
1588265700000|2020-04-30 16:55:00|1318.4|1318.1|1320.4|1320.1|1321.6|1321.3|1317.2|1316.9|1353
1588266000000|2020-04-30 17:00:00|1320.3|1320|1315.3|1315|1320.3|1320|1315.1|1314.8|1043
1588266300000|2020-04-30 17:05:00|1315.2|1314.9|1317.5|1317.2|1318.6|1318.3|1314.8|1314.5|851
1588266600000|2020-04-30 17:10:00|1317.4|1317.1|1319.8|1319.5|1319.8|1319.5|1316|1315.7|933
1588266900000|2020-04-30 17:15:00|1319.7|1319.4|1320.9|1320.6|1321.2|1320.9|1318.6|1318.3|1101
1588267200000|2020-04-30 17:20:00|1320.8|1320.5|1319.5|1319.2|1321.8|1321.5|1318.8|1318.5|634
1588267500000|2020-04-30 17:25:00|1319.2|1318.9|1317.5|1317.2|1319.4|1319.1|1317.4|1317.1|456
1588267800000|2020-04-30 17:30:00|1317.6|1317.3|1316.1|1315.8|1318.1|1317.8|1315.8|1315.5|931
1588268100000|2020-04-30 17:35:00|1316.3|1316|1316.3|1316|1317.9|1317.6|1315.4|1315.1|687
1588268400000|2020-04-30 17:40:00|1316.4|1316.1|1316.6|1316.3|1316.7|1316.4|1314|1313.7|939
1588268700000|2020-04-30 17:45:00|1316.7|1316.4|1313.7|1313.4|1316.7|1316.4|1313.5|1313.2|678
1588269000000|2020-04-30 17:50:00|1313.6|1313.3|1312.3|1312|1315.2|1314.9|1311.8|1311.5|1087
1588269300000|2020-04-30 17:55:00|1312.2|1311.9|1312|1311.7|1313|1312.7|1311.1|1310.8|584
1588269600000|2020-04-30 18:00:00|1312.1|1311.8|1314.1|1313.8|1315.9|1315.6|1310.7|1310.4|1234
1588269900000|2020-04-30 18:05:00|1314|1313.7|1314.2|1313.9|1315.1|1314.8|1313.2|1312.9|945
1588270200000|2020-04-30 18:10:00|1314.4|1314.1|1317.2|1316.9|1317.5|1317.2|1314.1|1313.8|901
1588270500000|2020-04-30 18:15:00|1317.1|1316.8|1314.6|1314.3|1317.2|1316.9|1314.5|1314.2|725
1588270800000|2020-04-30 18:20:00|1314.5|1314.2|1315.9|1315.6|1317.2|1316.9|1314.5|1314.2|522
1588271100000|2020-04-30 18:25:00|1316|1315.7|1317.4|1317.1|1317.7|1317.4|1315|1314.7|747
1588271400000|2020-04-30 18:30:00|1317.3|1317|1318.7|1318.4|1320.3|1320|1317.2|1316.9|1143
1588271700000|2020-04-30 18:35:00|1318.9|1318.6|1316.6|1316.3|1318.9|1318.6|1315.3|1315|993
1588272000000|2020-04-30 18:40:00|1316.5|1316.2|1316|1315.7|1317.1|1316.8|1315.2|1314.9|918
1588272300000|2020-04-30 18:45:00|1315.8|1315.5|1315.2|1314.9|1316.6|1316.3|1314.2|1313.9|803
1588272600000|2020-04-30 18:50:00|1315.1|1314.8|1315.6|1315.3|1316.3|1316|1313.7|1313.4|1052
1588272900000|2020-04-30 18:55:00|1315.8|1315.5|1315.7|1315.4|1315.9|1315.6|1312.5|1312.2|1229
1588273200000|2020-04-30 19:00:00|1315.6|1315.3|1314|1313.7|1316.2|1315.9|1313.7|1313.4|607
1588273500000|2020-04-30 19:05:00|1314.1|1313.8|1316.5|1316.2|1317.4|1317.1|1314|1313.7|1063
1588273800000|2020-04-30 19:10:00|1316.6|1316.3|1314.7|1314.4|1316.7|1316.4|1314.1|1313.8|893
1588274100000|2020-04-30 19:15:00|1314.8|1314.5|1316.7|1316.4|1318.3|1318|1314.8|1314.5|1668
1588274400000|2020-04-30 19:20:00|1316.9|1316.6|1317.1|1316.8|1318.3|1318|1315.4|1315.1|1396
1588274700000|2020-04-30 19:25:00|1317.2|1316.9|1317.3|1317|1317.6|1317.3|1316.2|1315.9|1667
1588275000000|2020-04-30 19:30:00|1317.2|1316.9|1316.8|1316.5|1318.7|1318.4|1316.7|1316.4|1455
1588275300000|2020-04-30 19:35:00|1316.9|1316.6|1315.8|1315.5|1317.2|1316.9|1314.7|1314.4|1855
1588275600000|2020-04-30 19:40:00|1315.7|1315.4|1315.1|1314.8|1315.8|1315.5|1312.9|1312.6|2192
1588275900000|2020-04-30 19:45:00|1315.3|1315|1313.1|1312.8|1316.1|1315.8|1313.1|1312.8|1803
1588276200000|2020-04-30 19:50:00|1313.2|1312.9|1319|1318.7|1319.7|1319.4|1312.7|1312.4|5329
1588276500000|2020-04-30 19:55:00|1318.8|1318.5|1308.6|1308.3|1319.1|1318.8|1307.8|1307.5|29175
1588276800000|2020-04-30 20:00:00|1308.5|1308.2|1308.2|1307.9|1310.9|1310.6|1305.4|1305.1|5906
1588277100000|2020-04-30 20:05:00|1308.3|1308|1309.5|1309.2|1309.6|1309.3|1307|1306.7|2252
1588277400000|2020-04-30 20:10:00|1309.6|1309.3|1311.6|1310.8|1311.6|1311.1|1309.4|1309.1|1683
1588277700000|2020-04-30 20:15:00|1311.5|1310.7|1311.5|1310.7|1311.7|1310.9|1310.9|1310.1|4
1588278000000|2020-04-30 20:20:00|1311.6|1310.8|1310|1309.2|1311.6|1310.8|1310|1309.2|0
1588278300000|2020-04-30 20:25:00|1309.6|1308.8|1309.5|1308.7|1309.9|1309.1|1309.2|1308.4|0
1588278600000|2020-04-30 20:30:00|1309.6|1308.8|1310.5|1310.2|1312.9|1312.6|1309.6|1308.8|541
1588278900000|2020-04-30 20:35:00|1310.4|1310.1|1307.5|1307.2|1311.6|1311.3|1307.4|1307.1|293
1588279200000|2020-04-30 20:40:00|1307.6|1307.3|1303.7|1303.4|1307.8|1307.5|1302|1301.7|545
1588279500000|2020-04-30 20:45:00|1304|1303.7|1300.1|1299.8|1305.8|1305.5|1300|1299.7|659
1588279800000|2020-04-30 20:50:00|1300|1299.7|1303.7|1303.4|1303.9|1303.6|1300|1299.7|240
1588280100000|2020-04-30 20:55:00|1303.6|1303.3|1304.8|1304|1305.1|1304.8|1302.4|1302.1|365
1588280400000|2020-04-30 21:00:00|1304.9|1304.1|1304.6|1303.8|1305.1|1304.3|1304.6|1303.8|1
1588280700000|2020-04-30 21:05:00|1304.7|1303.9|1304.6|1303.8|1304.7|1303.9|1304.4|1303.6|0
1588281000000|2020-04-30 21:10:00|1304.5|1303.7|1303.8|1303|1304.5|1303.7|1303.7|1302.9|0
1588281300000|2020-04-30 21:15:00|1303.7|1302.9|1303|1302.2|1303.7|1302.9|1303|1302.2|0
1588281600000|2020-04-30 21:20:00|1302.9|1302.1|1302.9|1302.1|1303.4|1302.6|1302.4|1301.6|0
1588281900000|2020-04-30 21:25:00|1303.1|1302.3|1301.1|1300.3|1303.1|1302.3|1301|1300.2|0
1588282200000|2020-04-30 21:30:00|1301|1300.2|1299.7|1298.9|1301.1|1300.3|1299.5|1298.7|0
1588282500000|2020-04-30 21:35:00|1299.5|1298.7|1300.5|1299.7|1300.7|1299.9|1299.4|1298.6|0
1588282800000|2020-04-30 21:40:00|1300.4|1299.6|1300.5|1299.7|1300.6|1299.8|1300.1|1299.3|0
1588283100000|2020-04-30 21:45:00|1300.4|1299.6|1300.5|1299.7|1300.8|1300|1300.2|1299.4|0
1588283400000|2020-04-30 21:50:00|1300.4|1299.6|1300.1|1299.3|1300.5|1299.7|1300.1|1299.3|0
1588283700000|2020-04-30 21:55:00|1300|1299.2|1298.1|1297.3|1300.1|1299.3|1298|1297.2|0
1588284000000|2020-04-30 22:00:00|1297.8|1297.5|1292.5|1292.2|1297.9|1297.6|1290.2|1289.9|969
1588284300000|2020-04-30 22:05:00|1292.6|1292.3|1294.2|1293.9|1294.7|1294.4|1291.8|1291.5|345
1588284600000|2020-04-30 22:10:00|1294.3|1294|1289.2|1288.9|1295.5|1295.2|1288.4|1288.1|286
1588284900000|2020-04-30 22:15:00|1289|1288.7|1290.7|1290.4|1291|1290.7|1286.5|1286.2|364
1588285200000|2020-04-30 22:20:00|1290.6|1290.3|1288.1|1287.8|1290.6|1290.3|1287.7|1287.4|152
1588285500000|2020-04-30 22:25:00|1288|1287.7|1288.3|1288|1289.3|1289|1287.9|1287.6|195
1588285800000|2020-04-30 22:30:00|1288.5|1288.2|1288.9|1288.6|1289.3|1289|1287.5|1287.2|115
1588286100000|2020-04-30 22:35:00|1289|1288.7|1290.4|1290.1|1290.6|1290.3|1288.8|1288.5|72
1588286400000|2020-04-30 22:40:00|1290.5|1290.2|1288.8|1288.5|1290.5|1290.2|1285.6|1285.3|292
1588286700000|2020-04-30 22:45:00|1288.9|1288.6|1290.4|1290.1|1291|1290.7|1288.9|1288.6|63
1588287000000|2020-04-30 22:50:00|1290.5|1290.2|1289.9|1289.6|1291.3|1291|1289.4|1289.1|72
1588287300000|2020-04-30 22:55:00|1290|1289.7|1292.4|1292.1|1292.8|1292.5|1288.5|1288.2|128
1588287600000|2020-04-30 23:00:00|1292.3|1292|1292.6|1292.3|1293.7|1293.4|1292.1|1291.8|92
1588287900000|2020-04-30 23:05:00|1292.5|1292.2|1292.5|1292.2|1294.3|1294|1292.3|1292|117
1588288200000|2020-04-30 23:10:00|1292.4|1292.1|1293.3|1293|1294|1293.7|1292|1291.7|79
1588288500000|2020-04-30 23:15:00|1293.2|1292.9|1294.5|1294.2|1294.7|1294.4|1293.2|1292.9|58
1588288800000|2020-04-30 23:20:00|1294.6|1294.3|1294.5|1294.2|1294.8|1294.5|1293.9|1293.6|20
1588289100000|2020-04-30 23:25:00|1294.4|1294.1|1292.6|1292.3|1294.5|1294.2|1292.6|1292.3|103
1588289400000|2020-04-30 23:30:00|1292.5|1292.2|1293.7|1293.4|1294.8|1294.5|1292.5|1292.2|133
1588289700000|2020-04-30 23:35:00|1293.5|1293.2|1292.9|1292.6|1293.6|1293.3|1291.5|1291.2|107
1588290000000|2020-04-30 23:40:00|1293.1|1292.8|1293|1292.7|1293.5|1293.2|1292.2|1291.9|84
1588290300000|2020-04-30 23:45:00|1293.1|1292.8|1293.3|1293|1294.2|1293.9|1293|1292.7|55
1588290600000|2020-04-30 23:50:00|1292.7|1292.4|1292.1|1291.8|1292.7|1292.4|1290.5|1290.2|136
1588290900000|2020-04-30 23:55:00|1292.3|1292|1295|1294.7|1295.7|1295.4|1292|1291.7|235
1588291200000|2020-05-01 00:00:00|1295.1|1294.8|1296.6|1296.3|1297.8|1297.5|1295.1|1294.8|185
1588291500000|2020-05-01 00:05:00|1296.5|1296.2|1295.3|1295|1297.5|1297.2|1295.3|1295|168
1588291800000|2020-05-01 00:10:00|1295.1|1294.8|1295|1294.7|1295.7|1295.4|1293.4|1293.1|105
1588292100000|2020-05-01 00:15:00|1294.9|1294.6|1293.2|1292.9|1294.9|1294.6|1292|1291.7|196
1588292400000|2020-05-01 00:20:00|1293.3|1293|1294.1|1293.8|1294.8|1294.5|1292.4|1292.1|45
1588292700000|2020-05-01 00:25:00|1293.9|1293.6|1292.6|1292.3|1294.9|1294.6|1292.3|1292|36
1588293000000|2020-05-01 00:30:00|1292.4|1292.1|1293.2|1292.9|1293.3|1293|1290.7|1290.4|158
1588293300000|2020-05-01 00:35:00|1293.1|1292.8|1293.7|1293.4|1293.9|1293.6|1292.8|1292.5|58
1588293600000|2020-05-01 00:40:00|1293.5|1293.2|1295.7|1295.4|1296.3|1296|1293.2|1292.9|71
1588293900000|2020-05-01 00:45:00|1295.8|1295.5|1295.9|1295.6|1296.2|1295.9|1295|1294.7|40
1588294200000|2020-05-01 00:50:00|1295.8|1295.5|1296.8|1296.5|1296.9|1296.6|1295.7|1295.4|22
1588294500000|2020-05-01 00:55:00|1296.6|1296.3|1296.8|1296.5|1297.2|1296.9|1296|1295.7|11
1588294800000|2020-05-01 01:00:00|1296.7|1296.4|1297.6|1297.3|1298.3|1298|1296.1|1295.8|43
1588295100000|2020-05-01 01:05:00|1297.7|1297.4|1296.7|1296.4|1298|1297.7|1296.7|1296.4|42
1588295400000|2020-05-01 01:10:00|1296.8|1296.5|1293.8|1293.5|1296.8|1296.5|1293.7|1293.4|194
1588295700000|2020-05-01 01:15:00|1293.7|1293.4|1295.1|1294.8|1296|1295.7|1293.5|1293.2|40
1588296000000|2020-05-01 01:20:00|1295|1294.7|1294.8|1294.5|1296.1|1295.8|1294.8|1294.5|33
1588296300000|2020-05-01 01:25:00|1294.7|1294.4|1293.2|1292.9|1294.8|1294.5|1293.2|1292.9|43
1588296600000|2020-05-01 01:30:00|1293|1292.7|1293.4|1293.1|1293.9|1293.6|1292.2|1291.9|54
1588296900000|2020-05-01 01:35:00|1293.3|1293|1292.7|1292.4|1293.8|1293.5|1292|1291.7|23
1588297200000|2020-05-01 01:40:00|1292.5|1292.2|1293.2|1292.9|1293.3|1293|1292|1291.7|21
1588297500000|2020-05-01 01:45:00|1293|1292.7|1292.3|1292|1293.7|1293.4|1291.4|1291.1|237
1588297800000|2020-05-01 01:50:00|1292.2|1291.9|1294.4|1294.1|1294.5|1294.2|1292|1291.7|148
1588298100000|2020-05-01 01:55:00|1294.3|1294|1295.3|1295|1296.5|1296.2|1294.3|1294|99
1588298400000|2020-05-01 02:00:00|1295.5|1295.2|1296.8|1296.5|1296.9|1296.6|1294.3|1294|152
1588298700000|2020-05-01 02:05:00|1296.7|1296.4|1295.3|1295|1297|1296.7|1294.5|1294.2|105
1588299000000|2020-05-01 02:10:00|1295.4|1295.1|1292.4|1292.1|1295.4|1295.1|1292.4|1292.1|127
1588299300000|2020-05-01 02:15:00|1292.6|1292.3|1293.4|1293.1|1293.8|1293.5|1292.2|1291.9|36
1588299600000|2020-05-01 02:20:00|1293.3|1293|1292.5|1292.2|1294.2|1293.9|1292.3|1292|96
1588299900000|2020-05-01 02:25:00|1292.6|1292.3|1290.2|1289.9|1292.6|1292.3|1289.3|1289|174
1588300200000|2020-05-01 02:30:00|1290.1|1289.8|1291.3|1291|1291.5|1291.2|1289.9|1289.6|31
1588300500000|2020-05-01 02:35:00|1291.4|1291.1|1290.9|1290.6|1292.1|1291.8|1290.6|1290.3|67
1588300800000|2020-05-01 02:40:00|1291|1290.7|1289|1288.7|1291|1290.7|1288.9|1288.6|63
1588301100000|2020-05-01 02:45:00|1289.1|1288.8|1289.4|1289.1|1289.6|1289.3|1288.2|1287.9|43
1588301400000|2020-05-01 02:50:00|1289.5|1289.2|1289.6|1289.3|1290.5|1290.2|1289.2|1288.9|26
1588301700000|2020-05-01 02:55:00|1289.7|1289.4|1288.5|1288.2|1290|1289.7|1288.4|1288.1|35
1588302000000|2020-05-01 03:00:00|1288.4|1288.1|1287.1|1286.8|1289.1|1288.8|1286.8|1286.5|54
1588302300000|2020-05-01 03:05:00|1287.2|1286.9|1286.5|1286.2|1287.2|1286.9|1285.4|1285.1|103
1588302600000|2020-05-01 03:10:00|1286.8|1286.5|1285.6|1285.3|1286.9|1286.6|1285.3|1285|44
1588302900000|2020-05-01 03:15:00|1285.7|1285.4|1287.2|1286.9|1287.9|1287.6|1285.7|1285.4|22
1588303200000|2020-05-01 03:20:00|1287.3|1287|1288|1287.7|1288|1287.7|1286.7|1286.4|12
1588303500000|2020-05-01 03:25:00|1288.4|1288.1|1289.2|1288.9|1289.3|1289|1288.2|1287.9|25
1588303800000|2020-05-01 03:30:00|1289.1|1288.8|1289.3|1289|1289.6|1289.3|1288|1287.7|29
1588304100000|2020-05-01 03:35:00|1289.4|1289.1|1290.5|1290.2|1290.8|1290.5|1289.3|1289|27
1588304400000|2020-05-01 03:40:00|1290.4|1290.1|1289|1288.7|1290.5|1290.2|1288.8|1288.5|43
1588304700000|2020-05-01 03:45:00|1288.9|1288.6|1289.8|1289.5|1290.1|1289.8|1288.8|1288.5|27
1588305000000|2020-05-01 03:50:00|1289.9|1289.6|1289.9|1289.6|1290.2|1289.9|1289.6|1289.3|17
1588305300000|2020-05-01 03:55:00|1290|1289.7|1288.7|1288.4|1290.2|1289.9|1288.1|1287.8|12
1588305600000|2020-05-01 04:00:00|1288.8|1288.5|1289.2|1288.9|1289.5|1289.2|1288.4|1288.1|18
1588305900000|2020-05-01 04:05:00|1289.1|1288.8|1290.4|1290.1|1290.5|1290.2|1289|1288.7|13
1588306200000|2020-05-01 04:10:00|1290.3|1290|1289.2|1288.9|1290.6|1290.3|1288.9|1288.6|30
1588306500000|2020-05-01 04:15:00|1289.1|1288.8|1290.6|1290.3|1290.6|1290.3|1288.9|1288.6|7
1588306800000|2020-05-01 04:20:00|1290.5|1290.2|1291.1|1290.8|1291.3|1291|1290.5|1290.2|15
1588307100000|2020-05-01 04:25:00|1291|1290.7|1291.7|1291.4|1291.8|1291.5|1290.8|1290.5|47
1588307400000|2020-05-01 04:30:00|1291.5|1291.2|1291.9|1291.6|1292.6|1292.3|1291.5|1291.2|50
1588307700000|2020-05-01 04:35:00|1291.8|1291.5|1291.9|1291.6|1292.8|1292.5|1291.4|1291.1|20
1588308000000|2020-05-01 04:40:00|1291.8|1291.5|1291.4|1291.1|1291.9|1291.6|1291.1|1290.8|18
1588308300000|2020-05-01 04:45:00|1291.5|1291.2|1291.6|1291.3|1291.9|1291.6|1290.9|1290.6|37
1588308600000|2020-05-01 04:50:00|1291.5|1291.2|1290|1289.7|1291.6|1291.3|1289.9|1289.6|19
1588308900000|2020-05-01 04:55:00|1290.1|1289.8|1290.5|1290.2|1291|1290.7|1289.9|1289.6|20
1588309200000|2020-05-01 05:00:00|1290.4|1290.1|1289.2|1288.9|1290.4|1290.1|1289.1|1288.8|21
1588309500000|2020-05-01 05:05:00|1289.1|1288.8|1288.6|1288.3|1289.4|1289.1|1288.2|1287.9|26
1588309800000|2020-05-01 05:10:00|1288.5|1288.2|1289.2|1288.9|1289.2|1288.9|1287.7|1287.4|23
1588310100000|2020-05-01 05:15:00|1289.1|1288.8|1288.7|1288.4|1289.3|1289|1288.3|1288|37
1588310400000|2020-05-01 05:20:00|1288.6|1288.3|1290|1289.7|1290.3|1290|1288.6|1288.3|15
1588310700000|2020-05-01 05:25:00|1289.9|1289.6|1290.5|1290.2|1290.7|1290.4|1289.8|1289.5|41
1588311000000|2020-05-01 05:30:00|1290.4|1290.1|1289|1288.7|1290.7|1290.4|1288.9|1288.6|12
1588311300000|2020-05-01 05:35:00|1289.1|1288.8|1286.3|1286|1289.1|1288.8|1285.7|1285.4|41
1588311600000|2020-05-01 05:40:00|1286.2|1285.9|1284.9|1284.6|1286.6|1286.3|1283.5|1283.2|74
1588311900000|2020-05-01 05:45:00|1284.8|1284.5|1285.3|1285|1285.9|1285.6|1284.4|1284.1|45
1588312200000|2020-05-01 05:50:00|1285.2|1284.9|1286.8|1286.5|1287.1|1286.8|1285.2|1284.9|32
1588312500000|2020-05-01 05:55:00|1286.7|1286.4|1289|1288.7|1289.1|1288.8|1286.7|1286.4|53
1588312800000|2020-05-01 06:00:00|1288.8|1288.5|1284.7|1284.4|1288.8|1288.5|1284.7|1284.4|75
1588313100000|2020-05-01 06:05:00|1284.8|1284.5|1283.8|1283.5|1285.7|1285.4|1282.7|1282.4|151
1588313400000|2020-05-01 06:10:00|1283.9|1283.6|1285|1284.7|1285.7|1285.4|1283.9|1283.6|52
1588313700000|2020-05-01 06:15:00|1285.1|1284.8|1283.7|1283.4|1285.8|1285.5|1283.7|1283.4|21
1588314000000|2020-05-01 06:20:00|1283.6|1283.3|1283.1|1282.8|1283.7|1283.4|1282.6|1282.3|67
1588314300000|2020-05-01 06:25:00|1283.2|1282.9|1282.1|1281.8|1283.7|1283.4|1282.1|1281.8|56
1588314600000|2020-05-01 06:30:00|1281.9|1281.6|1283.4|1283.1|1283.8|1283.5|1281.6|1281.3|47
1588314900000|2020-05-01 06:35:00|1283.3|1283|1281.9|1281.6|1283.4|1283.1|1281.6|1281.3|74
1588315200000|2020-05-01 06:40:00|1282.1|1281.8|1279.5|1279.2|1282.5|1282.2|1279.5|1279.2|67
1588315500000|2020-05-01 06:45:00|1279.6|1279.3|1278.2|1277.9|1280.6|1280.3|1278|1277.7|178
1588315800000|2020-05-01 06:50:00|1278.3|1278|1276.5|1276.2|1279|1278.7|1276.2|1275.9|120
1588316100000|2020-05-01 06:55:00|1276.4|1276.1|1276.8|1276.5|1277|1276.7|1275|1274.7|127
1588316400000|2020-05-01 07:00:00|1276.6|1276.3|1277.3|1277|1279.3|1279|1276.6|1276.3|135
1588316700000|2020-05-01 07:05:00|1277.4|1277.1|1279|1278.7|1279.5|1279.2|1277.3|1277|47
1588317000000|2020-05-01 07:10:00|1279.1|1278.8|1276|1275.7|1279.2|1278.9|1275.7|1275.4|147
1588317300000|2020-05-01 07:15:00|1275.5|1275.2|1274.2|1273.9|1277.3|1277|1273.4|1273.1|165
1588317600000|2020-05-01 07:20:00|1274.1|1273.8|1271.9|1271.6|1275.1|1274.8|1271.2|1270.9|167
1588317900000|2020-05-01 07:25:00|1271.8|1271.5|1272.9|1272.6|1273.3|1273|1271.3|1271|99
1588318200000|2020-05-01 07:30:00|1272.8|1272.5|1270.1|1269.8|1273.1|1272.8|1270|1269.7|69
1588318500000|2020-05-01 07:35:00|1269.9|1269.6|1270.2|1269.9|1271.1|1270.8|1269.5|1269.2|102
1588318800000|2020-05-01 07:40:00|1270.3|1270|1271.6|1271.3|1272.5|1272.2|1270.2|1269.9|110
1588319100000|2020-05-01 07:45:00|1271.2|1270.9|1271.6|1271.3|1273.1|1272.8|1271.2|1270.9|122
1588319400000|2020-05-01 07:50:00|1271.8|1271.5|1272.6|1272.3|1272.8|1272.5|1271.2|1270.9|86
1588319700000|2020-05-01 07:55:00|1272.5|1272.2|1274.1|1273.8|1275.2|1274.9|1272.4|1272.1|91
1588320000000|2020-05-01 08:00:00|1274.5|1274.2|1270.9|1270.6|1274.7|1274.4|1270.9|1270.6|118
1588320300000|2020-05-01 08:05:00|1270.8|1270.5|1271.9|1271.6|1272|1271.7|1268.9|1268.6|211
1588320600000|2020-05-01 08:10:00|1272|1271.7|1273.7|1273.4|1273.8|1273.5|1271.1|1270.8|103
1588320900000|2020-05-01 08:15:00|1273.6|1273.3|1274.4|1274.1|1275|1274.7|1273.1|1272.8|68
1588321200000|2020-05-01 08:20:00|1274.2|1273.9|1274.6|1274.3|1276|1275.7|1274|1273.7|73
1588321500000|2020-05-01 08:25:00|1274.5|1274.2|1275.3|1275|1276.3|1276|1274.4|1274.1|68
1588321800000|2020-05-01 08:30:00|1275.4|1275.1|1275.7|1275.4|1276.5|1276.2|1275|1274.7|45
1588322100000|2020-05-01 08:35:00|1275.6|1275.3|1276.6|1276.3|1277.8|1277.5|1275.1|1274.8|88
1588322400000|2020-05-01 08:40:00|1276.5|1276.2|1274.5|1274.2|1276.5|1276.2|1273|1272.7|78
1588322700000|2020-05-01 08:45:00|1274.4|1274.1|1275.3|1275|1275.3|1275|1272.8|1272.5|57
1588323000000|2020-05-01 08:50:00|1275.2|1274.9|1275.7|1275.4|1277.1|1276.8|1275.1|1274.8|87
1588323300000|2020-05-01 08:55:00|1275.8|1275.5|1277|1276.7|1277.4|1277.1|1274.3|1274|144
1588323600000|2020-05-01 09:00:00|1277.1|1276.8|1275.9|1275.6|1277.3|1277|1275.5|1275.2|57
1588323900000|2020-05-01 09:05:00|1275.8|1275.5|1275.8|1275.5|1277.3|1277|1275.5|1275.2|40
1588324200000|2020-05-01 09:10:00|1275.7|1275.4|1275.1|1274.8|1276.5|1276.2|1275.1|1274.8|19
1588324500000|2020-05-01 09:15:00|1275.2|1274.9|1273.5|1273.2|1275.3|1275|1273.3|1273|51
1588324800000|2020-05-01 09:20:00|1273.4|1273.1|1272.2|1271.9|1273.4|1273.1|1271.6|1271.3|47
1588325100000|2020-05-01 09:25:00|1272.1|1271.8|1275.1|1274.8|1275.2|1274.9|1271.7|1271.4|93
1588325400000|2020-05-01 09:30:00|1274.9|1274.6|1273.6|1273.3|1275.9|1275.6|1272.2|1271.9|119
1588325700000|2020-05-01 09:35:00|1273.7|1273.4|1273.5|1273.2|1274.3|1274|1272.2|1271.9|43
1588326000000|2020-05-01 09:40:00|1273.3|1273|1273.4|1273.1|1274.3|1274|1272.8|1272.5|47
1588326300000|2020-05-01 09:45:00|1273.3|1273|1272.6|1272.3|1273.8|1273.5|1271.3|1271|107
1588326600000|2020-05-01 09:50:00|1272.5|1272.2|1275|1274.7|1275|1274.7|1272.4|1272.1|81
1588326900000|2020-05-01 09:55:00|1274.9|1274.6|1273.9|1273.6|1275.3|1275|1273.9|1273.6|57
1588327200000|2020-05-01 10:00:00|1273.8|1273.5|1275.7|1275.4|1276.1|1275.8|1273.6|1273.3|62
1588327500000|2020-05-01 10:05:00|1275.8|1275.5|1275.1|1274.8|1275.8|1275.5|1274|1273.7|57
1588327800000|2020-05-01 10:10:00|1275.2|1274.9|1276.4|1276.1|1276.4|1276.1|1275.1|1274.8|24
1588328100000|2020-05-01 10:15:00|1276.2|1275.9|1277.7|1277.4|1278.1|1277.8|1275.7|1275.4|59
1588328400000|2020-05-01 10:20:00|1277.6|1277.3|1276.8|1276.5|1278.2|1277.9|1276.8|1276.5|43
1588328700000|2020-05-01 10:25:00|1276.9|1276.6|1276.4|1276.1|1277.1|1276.8|1276.2|1275.9|51
1588329000000|2020-05-01 10:30:00|1276.5|1276.2|1278.3|1278|1278.4|1278.1|1276.3|1276|50
1588329300000|2020-05-01 10:35:00|1278.4|1278.1|1276.8|1276.5|1278.9|1278.6|1276.8|1276.5|80
1588329600000|2020-05-01 10:40:00|1276.7|1276.4|1277.4|1277.1|1277.8|1277.5|1276.6|1276.3|79
1588329900000|2020-05-01 10:45:00|1277.5|1277.2|1275|1274.7|1278.8|1278.5|1274.8|1274.5|55
1588330200000|2020-05-01 10:50:00|1275.1|1274.8|1274.2|1273.9|1275.8|1275.5|1273.9|1273.6|91
1588330500000|2020-05-01 10:55:00|1274.4|1274.1|1276.9|1276.6|1276.9|1276.6|1274|1273.7|62
1588330800000|2020-05-01 11:00:00|1276.8|1276.5|1276.3|1276|1277.5|1277.2|1276.1|1275.8|116
1588331100000|2020-05-01 11:05:00|1276.6|1276.3|1275.4|1275.1|1276.9|1276.6|1273.8|1273.5|81
1588331400000|2020-05-01 11:10:00|1275.3|1275|1274.1|1273.8|1275.6|1275.3|1273.7|1273.4|55
1588331700000|2020-05-01 11:15:00|1274.2|1273.9|1273.5|1273.2|1274.9|1274.6|1273.3|1273|71
1588332000000|2020-05-01 11:20:00|1273.4|1273.1|1269.9|1269.6|1273.8|1273.5|1269.8|1269.5|224
1588332300000|2020-05-01 11:25:00|1269.8|1269.5|1270|1269.7|1270.2|1269.9|1269.1|1268.8|156
1588332600000|2020-05-01 11:30:00|1269.6|1269.3|1271.2|1270.9|1271.5|1271.2|1268.8|1268.5|217
1588332900000|2020-05-01 11:35:00|1271.3|1271|1270.4|1270.1|1271.3|1271|1269.8|1269.5|136
1588333200000|2020-05-01 11:40:00|1270.3|1270|1272.5|1272.2|1272.7|1272.4|1270.3|1270|120
1588333500000|2020-05-01 11:45:00|1272.4|1272.1|1275.6|1275.3|1276.3|1276|1272.2|1271.9|297
1588333800000|2020-05-01 11:50:00|1275.5|1275.2|1274.6|1274.3|1275.9|1275.6|1273.6|1273.3|201
1588334100000|2020-05-01 11:55:00|1274.5|1274.2|1274.3|1274|1274.7|1274.4|1273.3|1273|71
1588334400000|2020-05-01 12:00:00|1274.6|1274.3|1270.3|1270|1274.8|1274.5|1270.2|1269.9|307
1588334700000|2020-05-01 12:05:00|1270.4|1270.1|1272.2|1271.9|1273|1272.7|1269.8|1269.5|246
1588335000000|2020-05-01 12:10:00|1272.4|1272.1|1271.9|1271.6|1274|1273.7|1271.6|1271.3|178
1588335300000|2020-05-01 12:15:00|1271.8|1271.5|1272.6|1272.3|1272.9|1272.6|1269.6|1269.3|210
1588335600000|2020-05-01 12:20:00|1272.7|1272.4|1272|1271.7|1273.8|1273.5|1271.9|1271.6|193
1588335900000|2020-05-01 12:25:00|1272.1|1271.8|1274|1273.7|1274.2|1273.9|1271.7|1271.4|244
1588336200000|2020-05-01 12:30:00|1274.1|1273.8|1272.7|1272.4|1274.6|1274.3|1272.4|1272.1|195
1588336500000|2020-05-01 12:35:00|1272.8|1272.5|1273.1|1272.8|1274|1273.7|1272.1|1271.8|164
1588336800000|2020-05-01 12:40:00|1273.2|1272.9|1273.2|1272.9|1273.7|1273.4|1272.3|1272|118
1588337100000|2020-05-01 12:45:00|1273.3|1273|1273.4|1273.1|1276.4|1276.1|1273.2|1272.9|359
1588337400000|2020-05-01 12:50:00|1273.5|1273.2|1275.2|1274.9|1275.3|1275|1272.9|1272.6|258
1588337700000|2020-05-01 12:55:00|1275.3|1275|1275|1274.7|1276.5|1276.2|1274.3|1274|325
1588338000000|2020-05-01 13:00:00|1274.9|1274.6|1275.2|1274.9|1275.5|1275.2|1274.1|1273.8|274
1588338300000|2020-05-01 13:05:00|1274.9|1274.6|1276.2|1275.9|1276.7|1276.4|1273.4|1273.1|583
1588338600000|2020-05-01 13:10:00|1276.3|1276|1278.3|1278|1278.6|1278.3|1275.8|1275.5|358
1588338900000|2020-05-01 13:15:00|1278.5|1278.2|1281.4|1281.1|1281.6|1281.3|1278.4|1278.1|589
1588339200000|2020-05-01 13:20:00|1281.3|1281|1281.9|1281.6|1282.6|1282.3|1281.1|1280.8|667
1588339500000|2020-05-01 13:25:00|1281.8|1281.5|1278.3|1278|1282.5|1282.2|1277.2|1276.9|1224
1588339800000|2020-05-01 13:30:00|1278.4|1278.1|1280|1279.7|1281.3|1281|1274|1273.7|5817
1588340100000|2020-05-01 13:35:00|1279.9|1279.6|1274.4|1274.1|1281.3|1281|1274.4|1274.1|4160
1588340400000|2020-05-01 13:40:00|1274.7|1274.4|1272.5|1272.2|1275.2|1274.9|1268.9|1268.6|3597
1588340700000|2020-05-01 13:45:00|1272.6|1272.3|1273.1|1272.8|1276.5|1276.2|1271.2|1270.9|1961
1588341000000|2020-05-01 13:50:00|1273.2|1272.9|1266.1|1265.8|1273.7|1273.4|1266|1265.7|2518
1588341300000|2020-05-01 13:55:00|1266.2|1265.9|1268.5|1268.2|1268.8|1268.5|1266|1265.7|1630
1588341600000|2020-05-01 14:00:00|1270.4|1270.1|1270.7|1270.4|1274.3|1274|1268|1267.7|4242
1588341900000|2020-05-01 14:05:00|1270.6|1270.3|1268.5|1268.2|1273.2|1272.9|1268.1|1267.8|2601
1588342200000|2020-05-01 14:10:00|1268.4|1268.1|1267.3|1267|1268.4|1268.1|1264.8|1264.5|2566
1588342500000|2020-05-01 14:15:00|1267.4|1267.1|1264.5|1264.2|1269.1|1268.8|1264.2|1263.9|2162
1588342800000|2020-05-01 14:20:00|1264.6|1264.3|1264.3|1264|1266.1|1265.8|1262.5|1262.2|2190
1588343100000|2020-05-01 14:25:00|1264.2|1263.9|1266.7|1266.4|1266.8|1266.5|1264.1|1263.8|1128
1588343400000|2020-05-01 14:30:00|1267|1266.7|1268.7|1268.4|1268.7|1268.4|1265.2|1264.9|1325
1588343700000|2020-05-01 14:35:00|1268.8|1268.5|1269.8|1269.5|1272|1271.7|1268.6|1268.3|1902
1588344000000|2020-05-01 14:40:00|1269.7|1269.4|1267.4|1267.1|1270.5|1270.2|1267.2|1266.9|1647
1588344300000|2020-05-01 14:45:00|1267.3|1267|1268|1267.7|1269.3|1269|1266.1|1265.8|980
1588344600000|2020-05-01 14:50:00|1267.9|1267.6|1266|1265.7|1269.1|1268.8|1265.5|1265.2|1383
1588344900000|2020-05-01 14:55:00|1266.1|1265.8|1264.8|1264.5|1268.2|1267.9|1264.3|1264|1771
1588345200000|2020-05-01 15:00:00|1264.7|1264.4|1262.9|1262.6|1264.9|1264.6|1262.7|1262.4|1148
1588345500000|2020-05-01 15:05:00|1262.8|1262.5|1264.7|1264.4|1264.8|1264.5|1262.6|1262.3|1196
1588345800000|2020-05-01 15:10:00|1264.6|1264.3|1264.8|1264.5|1264.8|1264.5|1262|1261.7|967
1588346100000|2020-05-01 15:15:00|1264.7|1264.4|1261.1|1260.8|1264.7|1264.4|1261|1260.7|1290
1588346400000|2020-05-01 15:20:00|1261|1260.7|1259.6|1259.3|1262.1|1261.8|1259.5|1259.2|1504
1588346700000|2020-05-01 15:25:00|1259.8|1259.5|1257.6|1257.3|1260.7|1260.4|1257.6|1257.3|1391
1588347000000|2020-05-01 15:30:00|1257.5|1257.2|1254.2|1253.9|1257.6|1257.3|1254|1253.7|1586
1588347300000|2020-05-01 15:35:00|1254.3|1254|1256|1255.7|1256|1255.7|1254|1253.7|1311
1588347600000|2020-05-01 15:40:00|1255.9|1255.6|1253.1|1252.8|1256.2|1255.9|1253|1252.7|1325
1588347900000|2020-05-01 15:45:00|1253.2|1252.9|1247.7|1247.4|1253.4|1253.1|1247.7|1247.4|2129
1588348200000|2020-05-01 15:50:00|1247.8|1247.5|1241.6|1241.3|1247.9|1247.6|1240.4|1240.1|3323
1588348500000|2020-05-01 15:55:00|1241.7|1241.4|1245|1244.7|1245.4|1245.1|1239.5|1239.2|3084
1588348800000|2020-05-01 16:00:00|1244.9|1244.6|1242.7|1242.4|1245.4|1245.1|1241.1|1240.8|2513
1588349100000|2020-05-01 16:05:00|1242.8|1242.5|1243.9|1243.6|1245|1244.7|1242|1241.7|2402
1588349400000|2020-05-01 16:10:00|1244|1243.7|1250|1249.7|1250.2|1249.9|1244|1243.7|2038
1588349700000|2020-05-01 16:15:00|1250.2|1249.9|1250.7|1250.4|1252|1251.7|1248.6|1248.3|2170
1588350000000|2020-05-01 16:20:00|1250.8|1250.5|1249.7|1249.4|1252.4|1252.1|1249.5|1249.2|1351
1588350300000|2020-05-01 16:25:00|1249.6|1249.3|1247.1|1246.8|1250.1|1249.8|1247|1246.7|1634
1588350600000|2020-05-01 16:30:00|1247|1246.7|1248.5|1248.2|1248.9|1248.6|1243.7|1243.4|2434
1588350900000|2020-05-01 16:35:00|1248.4|1248.1|1246.7|1246.4|1248.9|1248.6|1245.7|1245.4|781
1588351200000|2020-05-01 16:40:00|1246.5|1246.2|1246.1|1245.8|1247.9|1247.6|1245|1244.7|1764
1588351500000|2020-05-01 16:45:00|1246.2|1245.9|1246|1245.7|1247.7|1247.4|1245.2|1244.9|722
1588351800000|2020-05-01 16:50:00|1246.3|1246|1248.1|1247.8|1248.8|1248.5|1246|1245.7|713
1588352100000|2020-05-01 16:55:00|1248.2|1247.9|1246.4|1246.1|1248.5|1248.2|1246.1|1245.8|2456
1588352400000|2020-05-01 17:00:00|1246.3|1246|1248.9|1248.6|1249.6|1249.3|1246.3|1246|1624
1588352700000|2020-05-01 17:05:00|1249|1248.7|1246.9|1246.6|1249.1|1248.8|1246.7|1246.4|419
1588353000000|2020-05-01 17:10:00|1246.8|1246.5|1245.8|1245.5|1247.9|1247.6|1245.6|1245.3|1016
1588353300000|2020-05-01 17:15:00|1245.9|1245.6|1243.2|1242.9|1246.8|1246.5|1242.1|1241.8|1189
1588353600000|2020-05-01 17:20:00|1243.1|1242.8|1241.7|1241.4|1244.7|1244.4|1241.6|1241.3|1225
1588353900000|2020-05-01 17:25:00|1241.6|1241.3|1246.9|1246.6|1247.3|1247|1241.6|1241.3|841
1588354200000|2020-05-01 17:30:00|1247|1246.7|1248.1|1247.8|1250|1249.7|1246.4|1246.1|1063
1588354500000|2020-05-01 17:35:00|1248|1247.7|1245.2|1244.9|1248.5|1248.2|1245.2|1244.9|929
1588354800000|2020-05-01 17:40:00|1245.3|1245|1245|1244.7|1246.8|1246.5|1244|1243.7|639
1588355100000|2020-05-01 17:45:00|1245.1|1244.8|1245|1244.7|1245.4|1245.1|1243.6|1243.3|474
1588355400000|2020-05-01 17:50:00|1244.9|1244.6|1246.5|1246.2|1247.5|1247.2|1244.8|1244.5|657
1588355700000|2020-05-01 17:55:00|1246.4|1246.1|1247.1|1246.8|1247.7|1247.4|1246.3|1246|879
1588356000000|2020-05-01 18:00:00|1247.2|1246.9|1250.7|1250.4|1250.8|1250.5|1245.1|1244.8|1329
1588356300000|2020-05-01 18:05:00|1250.8|1250.5|1250.2|1249.9|1252.1|1251.8|1249.3|1249|936
1588356600000|2020-05-01 18:10:00|1250.3|1250|1249.3|1249|1251.3|1251|1249.1|1248.8|942
1588356900000|2020-05-01 18:15:00|1249.4|1249.1|1250|1249.7|1250.7|1250.4|1248.3|1248|889
1588357200000|2020-05-01 18:20:00|1250.1|1249.8|1253.8|1253.5|1254.4|1254.1|1250|1249.7|1648
1588357500000|2020-05-01 18:25:00|1253.7|1253.4|1254.9|1254.6|1255|1254.7|1252.7|1252.4|1093
1588357800000|2020-05-01 18:30:00|1254.8|1254.5|1252.9|1252.6|1254.9|1254.6|1252.4|1252.1|693
1588358100000|2020-05-01 18:35:00|1253|1252.7|1252.6|1252.3|1253|1252.7|1251.1|1250.8|697
1588358400000|2020-05-01 18:40:00|1252.5|1252.2|1252.5|1252.2|1254|1253.7|1251.7|1251.4|785
1588358700000|2020-05-01 18:45:00|1252.3|1252|1251.6|1251.3|1253.7|1253.4|1251.6|1251.3|843
1588359000000|2020-05-01 18:50:00|1251.5|1251.2|1251.4|1251.1|1251.5|1251.2|1248.3|1248|842
1588359300000|2020-05-01 18:55:00|1251.7|1251.4|1251.5|1251.2|1252.6|1252.3|1250.3|1250|817
1588359600000|2020-05-01 19:00:00|1251.6|1251.3|1251.1|1250.8|1253.3|1253|1250.7|1250.4|649
1588359900000|2020-05-01 19:05:00|1250.8|1250.5|1252.9|1252.6|1253.1|1252.8|1249.8|1249.5|862
1588360200000|2020-05-01 19:10:00|1253|1252.7|1256.8|1256.5|1257.2|1256.9|1252|1251.7|1746
1588360500000|2020-05-01 19:15:00|1256.7|1256.4|1256.3|1256|1258|1257.7|1255.7|1255.4|1343
1588360800000|2020-05-01 19:20:00|1256.1|1255.8|1255.5|1255.2|1257|1256.7|1255.3|1255|931
1588361100000|2020-05-01 19:25:00|1255.4|1255.1|1253|1252.7|1255.4|1255.1|1253|1252.7|1265
1588361400000|2020-05-01 19:30:00|1252.9|1252.6|1251.4|1251.1|1253.9|1253.6|1251|1250.7|1913
1588361700000|2020-05-01 19:35:00|1251.3|1251|1252.1|1251.8|1252.6|1252.3|1249.6|1249.3|2412
1588362000000|2020-05-01 19:40:00|1252.2|1251.9|1254.8|1254.5|1255.1|1254.8|1252.2|1251.9|3201
1588362300000|2020-05-01 19:45:00|1254.7|1254.4|1256.8|1256.5|1257.3|1257|1252.4|1252.1|3787
1588362600000|2020-05-01 19:50:00|1256|1255.7|1255.1|1254.8|1258.3|1258|1253.6|1253.3|7738
1588362900000|2020-05-01 19:55:00|1255.3|1255|1259.9|1259.6|1260.2|1259.9|1254.8|1254.5|18005
1588363200000|2020-05-01 20:00:00|1259.1|1258.8|1260.2|1259.9|1260.7|1260.4|1258.9|1258.6|6030
1588363500000|2020-05-01 20:05:00|1260.3|1260|1259.5|1259.2|1261.3|1261|1259.3|1259|1597
1588363800000|2020-05-01 20:10:00|1259.4|1259.1|1260.6|1259.8|1261.3|1261|1259.2|1258.9|1502
1588364100000|2020-05-01 20:15:00|1260.5|1259.7|1260.5|1259.7|1260.7|1259.9|1260.4|1259.6|0
1588364400000|2020-05-01 20:20:00|1260.6|1259.8|1260.4|1259.6|1260.6|1259.8|1260.4|1259.6|0
1588364700000|2020-05-01 20:25:00|1260.5|1259.7|1260.4|1259.6|1260.5|1259.7|1260.3|1259.5|0
1588365000000|2020-05-01 20:30:00|1260.3|1259.5|1257|1256.7|1260.3|1259.5|1256|1255.7|827
1588365300000|2020-05-01 20:35:00|1257.1|1256.8|1256.7|1256.4|1257.6|1257.3|1256.5|1256.2|96
1588365600000|2020-05-01 20:40:00|1256.8|1256.5|1254.8|1254.5|1256.8|1256.5|1254.8|1254.5|196
1588365900000|2020-05-01 20:45:00|1254.7|1254.4|1254.4|1254.1|1254.9|1254.6|1254.1|1253.8|525
1588366200000|2020-05-01 20:50:00|1254.6|1254.3|1254.8|1254.5|1254.8|1254.5|1254.2|1253.9|203
1588366500000|2020-05-01 20:55:00|1254.7|1254.4|1256|1255.2|1256.5|1256.2|1254.2|1253.9|324
1588543200000|2020-05-03 22:00:00|1256.3|1255.5|1239.9|1239.6|1256.3|1255.5|1237.4|1237.1|634
1588543500000|2020-05-03 22:05:00|1240|1239.7|1238.4|1238.1|1242|1241.7|1238|1237.7|322
1588543800000|2020-05-03 22:10:00|1238.2|1237.9|1237.1|1236.8|1239.8|1239.5|1236.4|1236.1|373
1588544100000|2020-05-03 22:15:00|1237.2|1236.9|1234.2|1233.9|1237.7|1237.4|1233.1|1232.8|355
1588544400000|2020-05-03 22:20:00|1234.1|1233.8|1231.5|1231.2|1234.6|1234.3|1229|1228.7|610
1588544700000|2020-05-03 22:25:00|1231.6|1231.3|1230.6|1230.3|1233.2|1232.9|1229.3|1229|219
1588545000000|2020-05-03 22:30:00|1230.8|1230.5|1230.6|1230.3|1231.8|1231.5|1229.5|1229.2|204
1588545300000|2020-05-03 22:35:00|1230.5|1230.2|1228.3|1228|1231|1230.7|1227.8|1227.5|150
1588545600000|2020-05-03 22:40:00|1228.4|1228.1|1226.9|1226.6|1229.3|1229|1226.6|1226.3|296
1588545900000|2020-05-03 22:45:00|1227|1226.7|1228.2|1227.9|1228.6|1228.3|1226.7|1226.4|236
1588546200000|2020-05-03 22:50:00|1228.3|1228|1228.2|1227.9|1228.5|1228.2|1226.9|1226.6|110
1588546500000|2020-05-03 22:55:00|1228.1|1227.8|1229.1|1228.8|1229.4|1229.1|1227.3|1227|130
1588546800000|2020-05-03 23:00:00|1229.2|1228.9|1228.9|1228.6|1230.7|1230.4|1228.5|1228.2|236
1588547100000|2020-05-03 23:05:00|1228.8|1228.5|1229.4|1229.1|1229.9|1229.6|1227.3|1227|247
1588547400000|2020-05-03 23:10:00|1229.5|1229.2|1230.7|1230.4|1231.2|1230.9|1228.7|1228.4|126
1588547700000|2020-05-03 23:15:00|1230.8|1230.5|1231.5|1231.2|1232.2|1231.9|1230.3|1230|126
1588548000000|2020-05-03 23:20:00|1231.4|1231.1|1231.1|1230.8|1231.5|1231.2|1230.8|1230.5|30
1588548300000|2020-05-03 23:25:00|1231.2|1230.9|1231.7|1231.4|1232.3|1232|1230.6|1230.3|65
1588548600000|2020-05-03 23:30:00|1231.6|1231.3|1228.1|1227.8|1231.7|1231.4|1228.1|1227.8|255
1588548900000|2020-05-03 23:35:00|1228|1227.7|1227.1|1226.8|1228.1|1227.8|1225.5|1225.2|273
1588549200000|2020-05-03 23:40:00|1227.2|1226.9|1224.3|1224|1227.2|1226.9|1224.2|1223.9|215
1588549500000|2020-05-03 23:45:00|1224.4|1224.1|1225.1|1224.8|1225.5|1225.2|1222.8|1222.5|341
1588549800000|2020-05-03 23:50:00|1225|1224.7|1224.9|1224.6|1225.4|1225.1|1224.4|1224.1|48
1588550100000|2020-05-03 23:55:00|1225|1224.7|1225.4|1225.1|1226.3|1226|1224.8|1224.5|54
1588550400000|2020-05-04 00:00:00|1225.9|1225.6|1227.3|1227|1228.5|1228.2|1225.9|1225.6|94
1588550700000|2020-05-04 00:05:00|1227.4|1227.1|1226.6|1226.3|1227.8|1227.5|1226.1|1225.8|112
1588551000000|2020-05-04 00:10:00|1226.7|1226.4|1228.2|1227.9|1229.1|1228.8|1226.6|1226.3|147
1588551300000|2020-05-04 00:15:00|1228.5|1228.2|1229.8|1229.5|1230.6|1230.3|1228.5|1228.2|172
1588551600000|2020-05-04 00:20:00|1229.9|1229.6|1230.1|1229.8|1231.3|1231|1229.3|1229|93
1588551900000|2020-05-04 00:25:00|1230|1229.7|1227.5|1227.2|1230.1|1229.8|1227.1|1226.8|139
1588552200000|2020-05-04 00:30:00|1227.3|1227|1227.3|1227|1229.8|1229.5|1227.1|1226.8|111
1588552500000|2020-05-04 00:35:00|1227.6|1227.3|1228.2|1227.9|1228.9|1228.6|1226.9|1226.6|59
1588552800000|2020-05-04 00:40:00|1228.1|1227.8|1230.5|1230.2|1231.1|1230.8|1227.8|1227.5|127
1588553100000|2020-05-04 00:45:00|1230.6|1230.3|1229.1|1228.8|1231.7|1231.4|1228.8|1228.5|93
1588553400000|2020-05-04 00:50:00|1228.9|1228.6|1225.2|1224.9|1229|1228.7|1224.6|1224.3|149
1588553700000|2020-05-04 00:55:00|1225.1|1224.8|1228.2|1227.9|1228.7|1228.4|1224.6|1224.3|157
1588554000000|2020-05-04 01:00:00|1228.5|1228.2|1230.8|1230.5|1230.8|1230.5|1228.4|1228.1|121
1588554300000|2020-05-04 01:05:00|1230.9|1230.6|1231.4|1231.1|1233.4|1233.1|1230.5|1230.2|222
1588554600000|2020-05-04 01:10:00|1231.3|1231|1232.3|1232|1233.1|1232.8|1229.5|1229.2|144
1588554900000|2020-05-04 01:15:00|1232.1|1231.8|1236.2|1235.9|1236.8|1236.5|1231.3|1231|302
1588555200000|2020-05-04 01:20:00|1236.4|1236.1|1233.3|1233|1236.7|1236.4|1233.3|1233|184
1588555500000|2020-05-04 01:25:00|1233.4|1233.1|1235.5|1235.2|1235.6|1235.3|1233.3|1233|71
1588555800000|2020-05-04 01:30:00|1235.4|1235.1|1235.1|1234.8|1236.2|1235.9|1234.6|1234.3|60
1588556100000|2020-05-04 01:35:00|1234.8|1234.5|1235.1|1234.8|1236.2|1235.9|1233.9|1233.6|60
1588556400000|2020-05-04 01:40:00|1234.9|1234.6|1234.6|1234.3|1236.4|1236.1|1233.8|1233.5|113
1588556700000|2020-05-04 01:45:00|1234.5|1234.2|1234.3|1234|1234.7|1234.4|1233.1|1232.8|75
1588557000000|2020-05-04 01:50:00|1234.5|1234.2|1236.7|1236.4|1237.2|1236.9|1233.7|1233.4|123
1588557300000|2020-05-04 01:55:00|1236.6|1236.3|1238.2|1237.9|1239|1238.7|1236.5|1236.2|92
1588557600000|2020-05-04 02:00:00|1238|1237.7|1237.4|1237.1|1238.1|1237.8|1236.8|1236.5|55
1588557900000|2020-05-04 02:05:00|1237.3|1237|1237|1236.7|1238.4|1238.1|1236.7|1236.4|98
1588558200000|2020-05-04 02:10:00|1236.9|1236.6|1234.2|1233.9|1236.9|1236.6|1233.6|1233.3|171
1588558500000|2020-05-04 02:15:00|1234.3|1234|1235.3|1235|1235.9|1235.6|1233.3|1233|59
1588558800000|2020-05-04 02:20:00|1235.5|1235.2|1235|1234.7|1236.7|1236.4|1234.6|1234.3|38
1588559100000|2020-05-04 02:25:00|1235.1|1234.8|1236.7|1236.4|1237.3|1237|1235.1|1234.8|34
1588559400000|2020-05-04 02:30:00|1236.6|1236.3|1237.1|1236.8|1237.1|1236.8|1236|1235.7|33
1588559700000|2020-05-04 02:35:00|1237.2|1236.9|1237.7|1237.4|1238.1|1237.8|1236|1235.7|20
1588560000000|2020-05-04 02:40:00|1237.8|1237.5|1238.4|1238.1|1238.9|1238.6|1237.3|1237|26
1588560300000|2020-05-04 02:45:00|1238|1237.7|1237.9|1237.6|1238.3|1238|1237.3|1237|20
1588560600000|2020-05-04 02:50:00|1237.8|1237.5|1237.2|1236.9|1238.1|1237.8|1236.9|1236.6|31
1588560900000|2020-05-04 02:55:00|1237.3|1237|1237.7|1237.4|1238|1237.7|1236.7|1236.4|32
1588561200000|2020-05-04 03:00:00|1237.8|1237.5|1240.4|1240.1|1240.5|1240.2|1237.8|1237.5|70
1588561500000|2020-05-04 03:05:00|1240.6|1240.3|1243.6|1243.3|1245.5|1245.2|1240.4|1240.1|406
1588561800000|2020-05-04 03:10:00|1243.7|1243.4|1243.7|1243.4|1244.4|1244.1|1243.2|1242.9|89
1588562100000|2020-05-04 03:15:00|1243.9|1243.6|1243.1|1242.8|1244.3|1244|1243|1242.7|62
1588562400000|2020-05-04 03:20:00|1243.2|1242.9|1242.4|1242.1|1243.7|1243.4|1241|1240.7|74
1588562700000|2020-05-04 03:25:00|1242.2|1241.9|1242.2|1241.9|1243.6|1243.3|1242|1241.7|46
1588563000000|2020-05-04 03:30:00|1242.1|1241.8|1242.5|1242.2|1242.9|1242.6|1241.9|1241.6|30
1588563300000|2020-05-04 03:35:00|1242.4|1242.1|1244.6|1244.3|1244.7|1244.4|1242.3|1242|56
1588563600000|2020-05-04 03:40:00|1244.7|1244.4|1245.2|1244.9|1245.7|1245.4|1244.2|1243.9|52
1588563900000|2020-05-04 03:45:00|1245.3|1245|1245.8|1245.5|1247.2|1246.9|1245.1|1244.8|114
1588564200000|2020-05-04 03:50:00|1245.9|1245.6|1246.9|1246.6|1247.2|1246.9|1245.7|1245.4|54
1588564500000|2020-05-04 03:55:00|1247|1246.7|1247.7|1247.4|1247.8|1247.5|1246.5|1246.2|45
1588564800000|2020-05-04 04:00:00|1247.6|1247.3|1246.9|1246.6|1247.7|1247.4|1246.5|1246.2|49
1588565100000|2020-05-04 04:05:00|1247|1246.7|1247.2|1246.9|1248.9|1248.6|1247|1246.7|41
1588565400000|2020-05-04 04:10:00|1247.1|1246.8|1245.8|1245.5|1247.5|1247.2|1245.8|1245.5|37
1588565700000|2020-05-04 04:15:00|1245.7|1245.4|1244.8|1244.5|1245.8|1245.5|1244.2|1243.9|81
1588566000000|2020-05-04 04:20:00|1244.9|1244.6|1244.7|1244.4|1245.4|1245.1|1244.4|1244.1|68
1588566300000|2020-05-04 04:25:00|1244.6|1244.3|1242.2|1241.9|1246.1|1245.8|1242.2|1241.9|74
1588566600000|2020-05-04 04:30:00|1242.3|1242|1241.8|1241.5|1243.8|1243.5|1241.2|1240.9|103
1588566900000|2020-05-04 04:35:00|1241.7|1241.4|1241.8|1241.5|1242.7|1242.4|1241.1|1240.8|40
1588567200000|2020-05-04 04:40:00|1241.9|1241.6|1243|1242.7|1243.3|1243|1241.8|1241.5|31
1588567500000|2020-05-04 04:45:00|1243.2|1242.9|1244.4|1244.1|1244.4|1244.1|1243|1242.7|57
1588567800000|2020-05-04 04:50:00|1244.2|1243.9|1242.5|1242.2|1244.3|1244|1242.3|1242|55
1588568100000|2020-05-04 04:55:00|1242.8|1242.5|1243|1242.7|1244.6|1244.3|1242.8|1242.5|48
1588568400000|2020-05-04 05:00:00|1242.9|1242.6|1242|1241.7|1243.9|1243.6|1241.4|1241.1|56
1588568700000|2020-05-04 05:05:00|1242.1|1241.8|1241|1240.7|1242.1|1241.8|1240.8|1240.5|29
1588569000000|2020-05-04 05:10:00|1240.9|1240.6|1243.2|1242.9|1243.2|1242.9|1240.9|1240.6|46
1588569300000|2020-05-04 05:15:00|1243|1242.7|1244.8|1244.5|1244.9|1244.6|1242.8|1242.5|48
1588569600000|2020-05-04 05:20:00|1244.9|1244.6|1243.1|1242.8|1244.9|1244.6|1243.1|1242.8|28
1588569900000|2020-05-04 05:25:00|1243|1242.7|1244|1243.7|1244.3|1244|1242.2|1241.9|27
1588570200000|2020-05-04 05:30:00|1244.1|1243.8|1241.7|1241.4|1244.1|1243.8|1241.2|1240.9|15
1588570500000|2020-05-04 05:35:00|1241.8|1241.5|1242.1|1241.8|1242.8|1242.5|1240.9|1240.6|35
1588570800000|2020-05-04 05:40:00|1242|1241.7|1240.6|1240.3|1242|1241.7|1240|1239.7|58
1588571100000|2020-05-04 05:45:00|1240.5|1240.2|1241.8|1241.5|1241.8|1241.5|1240|1239.7|69
1588571400000|2020-05-04 05:50:00|1241.7|1241.4|1238.9|1238.6|1241.7|1241.4|1238.8|1238.5|43
1588571700000|2020-05-04 05:55:00|1238.8|1238.5|1239|1238.7|1239.6|1239.3|1237.8|1237.5|36
1588572000000|2020-05-04 06:00:00|1238.9|1238.6|1238.1|1237.8|1241.7|1241.4|1237.4|1237.1|106
1588572300000|2020-05-04 06:05:00|1238|1237.7|1243.4|1243.1|1244.5|1244.2|1238|1237.7|191
1588572600000|2020-05-04 06:10:00|1243.7|1243.4|1245|1244.7|1245.6|1245.3|1243.7|1243.4|176
1588572900000|2020-05-04 06:15:00|1244.8|1244.5|1243.6|1243.3|1244.9|1244.6|1243.1|1242.8|65
1588573200000|2020-05-04 06:20:00|1243.5|1243.2|1245.6|1245.3|1247.4|1247.1|1243.5|1243.2|219
1588573500000|2020-05-04 06:25:00|1245.8|1245.5|1244.6|1244.3|1246.1|1245.8|1244.2|1243.9|105
1588573800000|2020-05-04 06:30:00|1244.4|1244.1|1246.5|1246.2|1246.7|1246.4|1244.4|1244.1|68
1588574100000|2020-05-04 06:35:00|1246.4|1246.1|1249.4|1249.1|1249.9|1249.6|1246.4|1246.1|187
1588574400000|2020-05-04 06:40:00|1249.3|1249|1249.9|1249.6|1250.4|1250.1|1248.9|1248.6|66
1588574700000|2020-05-04 06:45:00|1249.8|1249.5|1250.3|1250|1253|1252.7|1249.8|1249.5|238
1588575000000|2020-05-04 06:50:00|1250.4|1250.1|1249.7|1249.4|1252.2|1251.9|1249.6|1249.3|113
1588575300000|2020-05-04 06:55:00|1249.8|1249.5|1251.7|1251.4|1252.1|1251.8|1249.5|1249.2|129
1588575600000|2020-05-04 07:00:00|1251.8|1251.5|1247.6|1247.3|1253.3|1253|1245.4|1245.1|455
1588575900000|2020-05-04 07:05:00|1247.8|1247.5|1247.5|1247.2|1249.1|1248.8|1246.6|1246.3|129
1588576200000|2020-05-04 07:10:00|1247.6|1247.3|1243.7|1243.4|1247.7|1247.4|1243.6|1243.3|517
1588576500000|2020-05-04 07:15:00|1243.9|1243.6|1239.5|1239.2|1244.3|1244|1239.2|1238.9|585
1588576800000|2020-05-04 07:20:00|1239.4|1239.1|1241.2|1240.9|1241.3|1241|1238.5|1238.2|207
1588577100000|2020-05-04 07:25:00|1241.1|1240.8|1240.9|1240.6|1242.8|1242.5|1240.1|1239.8|166
1588577400000|2020-05-04 07:30:00|1240.7|1240.4|1245|1244.7|1245.2|1244.9|1240.6|1240.3|165
1588577700000|2020-05-04 07:35:00|1244.9|1244.6|1245.8|1245.5|1245.9|1245.6|1244.2|1243.9|147
1588578000000|2020-05-04 07:40:00|1245.9|1245.6|1246|1245.7|1246.7|1246.4|1244.8|1244.5|101
1588578300000|2020-05-04 07:45:00|1246.2|1245.9|1246.9|1246.6|1247.2|1246.9|1244.9|1244.6|51
1588578600000|2020-05-04 07:50:00|1246.8|1246.5|1246|1245.7|1247.2|1246.9|1245.2|1244.9|104
1588578900000|2020-05-04 07:55:00|1245.9|1245.6|1244.7|1244.4|1247.4|1247.1|1244.5|1244.2|196
1588579200000|2020-05-04 08:00:00|1245.5|1245.2|1248.4|1248.1|1248.5|1248.2|1244.2|1243.9|261
1588579500000|2020-05-04 08:05:00|1248.3|1248|1245.8|1245.5|1248.9|1248.6|1245.7|1245.4|111
1588579800000|2020-05-04 08:10:00|1245.7|1245.4|1243.6|1243.3|1246.1|1245.8|1242.4|1242.1|113
1588580100000|2020-05-04 08:15:00|1243.5|1243.2|1241.1|1240.8|1243.5|1243.2|1241|1240.7|169
1588580400000|2020-05-04 08:20:00|1241|1240.7|1241.7|1241.4|1243.2|1242.9|1240.5|1240.2|143
1588580700000|2020-05-04 08:25:00|1241.6|1241.3|1243.4|1243.1|1243.6|1243.3|1241.2|1240.9|103
1588581000000|2020-05-04 08:30:00|1243.3|1243|1239.4|1239.1|1243.5|1243.2|1239.3|1239|208
1588581300000|2020-05-04 08:35:00|1239.3|1239|1239.7|1239.4|1239.9|1239.6|1238.9|1238.6|70
1588581600000|2020-05-04 08:40:00|1239.8|1239.5|1240.4|1240.1|1241.8|1241.5|1239.4|1239.1|123
1588581900000|2020-05-04 08:45:00|1240.3|1240|1241.1|1240.8|1243.1|1242.8|1240.3|1240|83
1588582200000|2020-05-04 08:50:00|1241|1240.7|1241.7|1241.4|1242|1241.7|1240.1|1239.8|275
1588582500000|2020-05-04 08:55:00|1241.6|1241.3|1240.8|1240.5|1242.3|1242|1240.4|1240.1|125
1588582800000|2020-05-04 09:00:00|1240.9|1240.6|1238|1237.7|1241|1240.7|1238|1237.7|318
1588583100000|2020-05-04 09:05:00|1237.8|1237.5|1238.2|1237.9|1239.4|1239.1|1237.4|1237.1|85
1588583400000|2020-05-04 09:10:00|1238.3|1238|1236.3|1236|1238.4|1238.1|1235.9|1235.6|107
1588583700000|2020-05-04 09:15:00|1236.2|1235.9|1234.9|1234.6|1236.7|1236.4|1234.8|1234.5|137
1588584000000|2020-05-04 09:20:00|1235|1234.7|1234.4|1234.1|1236.1|1235.8|1233.9|1233.6|177
1588584300000|2020-05-04 09:25:00|1234.5|1234.2|1233.6|1233.3|1234.9|1234.6|1233.4|1233.1|171
1588584600000|2020-05-04 09:30:00|1233.7|1233.4|1233.9|1233.6|1234.2|1233.9|1231.9|1231.6|571
1588584900000|2020-05-04 09:35:00|1233.8|1233.5|1235.1|1234.8|1235.7|1235.4|1233.3|1233|201
1588585200000|2020-05-04 09:40:00|1235|1234.7|1237.8|1237.5|1238.1|1237.8|1234.9|1234.6|170
1588585500000|2020-05-04 09:45:00|1237.7|1237.4|1238.2|1237.9|1238.7|1238.4|1237.5|1237.2|159
1588585800000|2020-05-04 09:50:00|1238|1237.7|1239.3|1239|1239.3|1239|1237.8|1237.5|78
1588586100000|2020-05-04 09:55:00|1239.1|1238.8|1238.9|1238.6|1239.8|1239.5|1237.1|1236.8|252
1588586400000|2020-05-04 10:00:00|1238.8|1238.5|1238.2|1237.9|1239.5|1239.2|1237.9|1237.6|140
1588586700000|2020-05-04 10:05:00|1238.3|1238|1240.1|1239.8|1240.2|1239.9|1238.2|1237.9|196
1588587000000|2020-05-04 10:10:00|1240.2|1239.9|1241.7|1241.4|1241.8|1241.5|1239.8|1239.5|178
1588587300000|2020-05-04 10:15:00|1242|1241.7|1244.8|1244.5|1245.3|1245|1241.6|1241.3|318
1588587600000|2020-05-04 10:20:00|1245|1244.7|1244|1243.7|1245.8|1245.5|1243.9|1243.6|245
1588587900000|2020-05-04 10:25:00|1243.9|1243.6|1243.7|1243.4|1244.4|1244.1|1242.7|1242.4|174
1588588200000|2020-05-04 10:30:00|1243.6|1243.3|1243.6|1243.3|1244.9|1244.6|1243.3|1243|179
1588588500000|2020-05-04 10:35:00|1243.7|1243.4|1243.8|1243.5|1244.4|1244.1|1243|1242.7|159
1588588800000|2020-05-04 10:40:00|1243.9|1243.6|1244.4|1244.1|1245.5|1245.2|1243.4|1243.1|234
1588589100000|2020-05-04 10:45:00|1244.3|1244|1242.7|1242.4|1244.6|1244.3|1242.7|1242.4|122
1588589400000|2020-05-04 10:50:00|1242.6|1242.3|1241.7|1241.4|1242.6|1242.3|1240.9|1240.6|155
1588589700000|2020-05-04 10:55:00|1242|1241.7|1244.1|1243.8|1244.3|1244|1242|1241.7|357
1588590000000|2020-05-04 11:00:00|1244.2|1243.9|1243.3|1243|1244.2|1243.9|1242.4|1242.1|378
1588590300000|2020-05-04 11:05:00|1243.2|1242.9|1241.7|1241.4|1244.8|1244.5|1241.5|1241.2|216
1588590600000|2020-05-04 11:10:00|1241.5|1241.2|1241.6|1241.3|1242.8|1242.5|1241.3|1241|218
1588590900000|2020-05-04 11:15:00|1241.5|1241.2|1243.1|1242.8|1244|1243.7|1240.9|1240.6|230
1588591200000|2020-05-04 11:20:00|1242.9|1242.6|1242.3|1242|1243.8|1243.5|1242.1|1241.8|199
1588591500000|2020-05-04 11:25:00|1242.4|1242.1|1243|1242.7|1244.6|1244.3|1241.9|1241.6|232
1588591800000|2020-05-04 11:30:00|1243.1|1242.8|1243.4|1243.1|1244.2|1243.9|1243|1242.7|146
1588592100000|2020-05-04 11:35:00|1243.6|1243.3|1245|1244.7|1245.3|1245|1243.3|1243|160
1588592400000|2020-05-04 11:40:00|1245.2|1244.9|1245.3|1245|1246.6|1246.3|1244.8|1244.5|368
1588592700000|2020-05-04 11:45:00|1245.4|1245.1|1244.6|1244.3|1246.1|1245.8|1244.6|1244.3|215
1588593000000|2020-05-04 11:50:00|1244.7|1244.4|1246.9|1246.6|1247.4|1247.1|1243.6|1243.3|239
1588593300000|2020-05-04 11:55:00|1247|1246.7|1245.2|1244.9|1248|1247.7|1245.2|1244.9|218
1588593600000|2020-05-04 12:00:00|1244.9|1244.6|1242.7|1242.4|1245|1244.7|1242|1241.7|358
1588593900000|2020-05-04 12:05:00|1242.8|1242.5|1242.8|1242.5|1242.9|1242.6|1241.4|1241.1|310
1588594200000|2020-05-04 12:10:00|1242.7|1242.4|1245.4|1245.1|1246.2|1245.9|1242.4|1242.1|251
1588594500000|2020-05-04 12:15:00|1245.3|1245|1244|1243.7|1246.2|1245.9|1244|1243.7|167
1588594800000|2020-05-04 12:20:00|1244.1|1243.8|1246.9|1246.6|1247|1246.7|1244|1243.7|168
1588595100000|2020-05-04 12:25:00|1247|1246.7|1247.2|1246.9|1248.7|1248.4|1246.7|1246.4|209
1588595400000|2020-05-04 12:30:00|1247.3|1247|1246.4|1246.1|1249|1248.7|1246.4|1246.1|352
1588595700000|2020-05-04 12:35:00|1246.3|1246|1244.9|1244.6|1247.6|1247.3|1244.9|1244.6|255
1588596000000|2020-05-04 12:40:00|1245.1|1244.8|1248.2|1247.9|1248.3|1248|1245|1244.7|546
1588596300000|2020-05-04 12:45:00|1248.4|1248.1|1244.5|1244.2|1248.4|1248.1|1243.3|1243|381
1588596600000|2020-05-04 12:50:00|1244.6|1244.3|1242.7|1242.4|1246|1245.7|1242.7|1242.4|263
1588596900000|2020-05-04 12:55:00|1242.6|1242.3|1242.5|1242.2|1243.1|1242.8|1241.5|1241.2|395
1588597200000|2020-05-04 13:00:00|1242.2|1241.9|1239.4|1239.1|1242.6|1242.3|1239.1|1238.8|533
1588597500000|2020-05-04 13:05:00|1239.3|1239|1238.2|1237.9|1241.3|1241|1237.9|1237.6|466
1588597800000|2020-05-04 13:10:00|1238.4|1238.1|1242.1|1241.8|1243.3|1243|1237.8|1237.5|843
1588598100000|2020-05-04 13:15:00|1242.2|1241.9|1242.2|1241.9|1243|1242.7|1241|1240.7|716
1588598400000|2020-05-04 13:20:00|1242.1|1241.8|1246.2|1245.9|1246.5|1246.2|1241.5|1241.2|651
1588598700000|2020-05-04 13:25:00|1246.4|1246.1|1242.4|1242.1|1247.5|1247.2|1241.8|1241.5|758
1588599000000|2020-05-04 13:30:00|1242.5|1242.2|1236.3|1236|1243.7|1243.4|1229.1|1228.8|6830
1588599300000|2020-05-04 13:35:00|1236.2|1235.9|1237.3|1237|1238.4|1238.1|1232.5|1232.2|4003
1588599600000|2020-05-04 13:40:00|1236.9|1236.6|1244.6|1244.3|1244.8|1244.5|1235.4|1235.1|4268
1588599900000|2020-05-04 13:45:00|1244.4|1244.1|1248.2|1247.9|1248.7|1248.4|1243.1|1242.8|2390
1588600200000|2020-05-04 13:50:00|1248.1|1247.8|1251.5|1251.2|1253|1252.7|1246.3|1246|2275
1588600500000|2020-05-04 13:55:00|1251.4|1251.1|1253.4|1253.1|1255|1254.7|1250.3|1250|1291
1588600800000|2020-05-04 14:00:00|1253.3|1253|1255.5|1255.2|1255.9|1255.6|1249.7|1249.4|2114
1588601100000|2020-05-04 14:05:00|1255.6|1255.3|1254.2|1253.9|1258.8|1258.5|1253.6|1253.3|2397
1588601400000|2020-05-04 14:10:00|1253.9|1253.6|1258.3|1258|1258.7|1258.4|1253.5|1253.2|1587
1588601700000|2020-05-04 14:15:00|1258.2|1257.9|1263.3|1263|1265.5|1265.2|1257.8|1257.5|2843
1588602000000|2020-05-04 14:20:00|1263.2|1262.9|1256.2|1255.9|1263.4|1263.1|1256.2|1255.9|2208
1588602300000|2020-05-04 14:25:00|1256.4|1256.1|1250.3|1250|1256.7|1256.4|1250.3|1250|1993
1588602600000|2020-05-04 14:30:00|1250.4|1250.1|1244.5|1244.2|1250.4|1250.1|1244.5|1244.2|2488
1588602900000|2020-05-04 14:35:00|1244.6|1244.3|1245.9|1245.6|1246.8|1246.5|1243.1|1242.8|1473
1588603200000|2020-05-04 14:40:00|1246|1245.7|1250.1|1249.8|1250.6|1250.3|1244.5|1244.2|1673
1588603500000|2020-05-04 14:45:00|1250.2|1249.9|1249.6|1249.3|1250.8|1250.5|1246.5|1246.2|1101
1588603800000|2020-05-04 14:50:00|1249.8|1249.5|1249.8|1249.5|1250.5|1250.2|1246|1245.7|985
1588604100000|2020-05-04 14:55:00|1249.7|1249.4|1244.7|1244.4|1249.9|1249.6|1244.1|1243.8|1162
1588604400000|2020-05-04 15:00:00|1244.9|1244.6|1244.2|1243.9|1246.4|1246.1|1243.9|1243.6|886
1588604700000|2020-05-04 15:05:00|1244.1|1243.8|1246.8|1246.5|1248.8|1248.5|1243.8|1243.5|955
1588605000000|2020-05-04 15:10:00|1246.7|1246.4|1244.3|1244|1249.5|1249.2|1243.4|1243.1|1850
1588605300000|2020-05-04 15:15:00|1244.4|1244.1|1247.7|1247.4|1248.2|1247.9|1242.7|1242.4|1699
1588605600000|2020-05-04 15:20:00|1247.6|1247.3|1248.9|1248.6|1249.1|1248.8|1244.8|1244.5|920
1588605900000|2020-05-04 15:25:00|1248.8|1248.5|1245.2|1244.9|1248.9|1248.6|1243.9|1243.6|1266
1588606200000|2020-05-04 15:30:00|1245.3|1245|1246.4|1246.1|1247.4|1247.1|1244.2|1243.9|913
1588606500000|2020-05-04 15:35:00|1246.3|1246|1250|1249.7|1250.5|1250.2|1245.4|1245.1|1529
1588606800000|2020-05-04 15:40:00|1250.1|1249.8|1251.5|1251.2|1252.4|1252.1|1249.4|1249.1|908
1588607100000|2020-05-04 15:45:00|1251.6|1251.3|1250.3|1250|1252.4|1252.1|1249.1|1248.8|892
1588607400000|2020-05-04 15:50:00|1250.4|1250.1|1251.2|1250.9|1251.4|1251.1|1249.7|1249.4|419
1588607700000|2020-05-04 15:55:00|1251.3|1251|1248.7|1248.4|1251.7|1251.4|1248.4|1248.1|570
1588608000000|2020-05-04 16:00:00|1248.8|1248.5|1250.4|1250.1|1250.9|1250.6|1248.6|1248.3|470
1588608300000|2020-05-04 16:05:00|1250.5|1250.2|1251.5|1251.2|1252.2|1251.9|1250.2|1249.9|560
1588608600000|2020-05-04 16:10:00|1251.6|1251.3|1250.2|1249.9|1252.6|1252.3|1250|1249.7|638
1588608900000|2020-05-04 16:15:00|1250.1|1249.8|1251.8|1251.5|1252|1251.7|1249.4|1249.1|3050
1588609200000|2020-05-04 16:20:00|1251.7|1251.4|1253.1|1252.8|1253.2|1252.9|1251.3|1251|533
1588609500000|2020-05-04 16:25:00|1253.2|1252.9|1255.4|1255.1|1255.9|1255.6|1253.1|1252.8|685
1588609800000|2020-05-04 16:30:00|1255.7|1255.4|1252.7|1252.4|1256.6|1256.3|1252.5|1252.2|753
1588610100000|2020-05-04 16:35:00|1252.8|1252.5|1248.9|1248.6|1253.2|1252.9|1247.6|1247.3|1022
1588610400000|2020-05-04 16:40:00|1249|1248.7|1249|1248.7|1249.3|1249|1247.3|1247|755
1588610700000|2020-05-04 16:45:00|1248.9|1248.6|1246.2|1245.9|1249.4|1249.1|1245.4|1245.1|983
1588611000000|2020-05-04 16:50:00|1246.4|1246.1|1245.8|1245.5|1247.5|1247.2|1245.3|1245|567
1588611300000|2020-05-04 16:55:00|1245.7|1245.4|1244.8|1244.5|1246.2|1245.9|1244.3|1244|524
1588611600000|2020-05-04 17:00:00|1244.6|1244.3|1245.5|1245.2|1246.3|1246|1243.6|1243.3|772
1588611900000|2020-05-04 17:05:00|1245.4|1245.1|1246.4|1246.1|1246.7|1246.4|1244.8|1244.5|642
1588612200000|2020-05-04 17:10:00|1246.3|1246|1243.1|1242.8|1246.4|1246.1|1242.3|1242|738
1588612500000|2020-05-04 17:15:00|1243.2|1242.9|1241.4|1241.1|1244.1|1243.8|1239.1|1238.8|1879
1588612800000|2020-05-04 17:20:00|1241.3|1241|1241|1240.7|1241.6|1241.3|1240.2|1239.9|585
1588613100000|2020-05-04 17:25:00|1241.2|1240.9|1243.7|1243.4|1244.3|1244|1240.7|1240.4|619
1588613400000|2020-05-04 17:30:00|1243.6|1243.3|1244.3|1244|1245.1|1244.8|1243.6|1243.3|352
1588613700000|2020-05-04 17:35:00|1244.4|1244.1|1245.6|1245.3|1246.2|1245.9|1244.2|1243.9|465
1588614000000|2020-05-04 17:40:00|1245.7|1245.4|1245|1244.7|1246.3|1246|1244.7|1244.4|428
1588614300000|2020-05-04 17:45:00|1245.1|1244.8|1247.8|1247.5|1247.8|1247.5|1244.8|1244.5|497
1588614600000|2020-05-04 17:50:00|1247.6|1247.3|1247|1246.7|1247.9|1247.6|1246.9|1246.6|415
1588614900000|2020-05-04 17:55:00|1247.1|1246.8|1248.8|1248.5|1249.5|1249.2|1247.1|1246.8|466
1588615200000|2020-05-04 18:00:00|1248.7|1248.4|1249.1|1248.8|1249.7|1249.4|1248.4|1248.1|515
1588615500000|2020-05-04 18:05:00|1249.2|1248.9|1246.8|1246.5|1249.6|1249.3|1246.7|1246.4|554
1588615800000|2020-05-04 18:10:00|1246.9|1246.6|1250.1|1249.8|1251.2|1250.9|1246.8|1246.5|970
1588616100000|2020-05-04 18:15:00|1250.2|1249.9|1250.8|1250.5|1251.1|1250.8|1249|1248.7|745
1588616400000|2020-05-04 18:20:00|1250.9|1250.6|1250.4|1250.1|1251.6|1251.3|1249.9|1249.6|847
1588616700000|2020-05-04 18:25:00|1250.3|1250|1250.2|1249.9|1250.6|1250.3|1249.1|1248.8|644
1588617000000|2020-05-04 18:30:00|1250.1|1249.8|1249.9|1249.6|1252.7|1252.4|1248.7|1248.4|1126
1588617300000|2020-05-04 18:35:00|1250|1249.7|1248.1|1247.8|1250.1|1249.8|1247.7|1247.4|891
1588617600000|2020-05-04 18:40:00|1247.9|1247.6|1248.6|1248.3|1249.5|1249.2|1247.6|1247.3|730
1588617900000|2020-05-04 18:45:00|1248.5|1248.2|1251.9|1251.6|1251.9|1251.6|1248.4|1248.1|830
1588618200000|2020-05-04 18:50:00|1251.8|1251.5|1253.3|1253|1254.7|1254.4|1251.5|1251.2|1830
1588618500000|2020-05-04 18:55:00|1253.2|1252.9|1255.2|1254.9|1256.2|1255.9|1252.5|1252.2|1360
1588618800000|2020-05-04 19:00:00|1255.3|1255|1255.5|1255.2|1255.5|1255.2|1254.2|1253.9|1028
1588619100000|2020-05-04 19:05:00|1255.4|1255.1|1257.1|1256.8|1257.2|1256.9|1254.4|1254.1|1115
1588619400000|2020-05-04 19:10:00|1257.2|1256.9|1256.9|1256.6|1259|1258.7|1256.7|1256.4|1267
1588619700000|2020-05-04 19:15:00|1257|1256.7|1259.1|1258.8|1260|1259.7|1256.8|1256.5|1241
1588620000000|2020-05-04 19:20:00|1259.3|1259|1259.5|1259.2|1260.5|1260.2|1259|1258.7|851
1588620300000|2020-05-04 19:25:00|1259.4|1259.1|1260.1|1259.8|1262.1|1261.8|1258.5|1258.2|1091
1588620600000|2020-05-04 19:30:00|1259.9|1259.6|1263.7|1263.4|1263.8|1263.5|1259.8|1259.5|1244
1588620900000|2020-05-04 19:35:00|1263.8|1263.5|1262.4|1262.1|1264.6|1264.3|1261.9|1261.6|1387
1588621200000|2020-05-04 19:40:00|1262.7|1262.4|1263.5|1263.2|1264.6|1264.3|1261.9|1261.6|1493
1588621500000|2020-05-04 19:45:00|1263.3|1263|1264.6|1264.3|1265.4|1265.1|1263.1|1262.8|2037
1588621800000|2020-05-04 19:50:00|1264|1263.7|1262.8|1262.5|1265.1|1264.8|1262.2|1261.9|2721
1588622100000|2020-05-04 19:55:00|1262.9|1262.6|1264.4|1264.1|1267|1266.7|1262.3|1262|8807
1588622400000|2020-05-04 20:00:00|1264.3|1264|1261.8|1261.5|1264.5|1264.2|1261.8|1261.5|2525
1588622700000|2020-05-04 20:05:00|1261.9|1261.6|1262|1261.7|1262.6|1262.3|1261.2|1260.9|1222
1588623000000|2020-05-04 20:10:00|1261.9|1261.6|1259.6|1258.8|1262|1261.7|1258.8|1258.5|1414
1588623300000|2020-05-04 20:15:00|1259.7|1258.9|1259.9|1259.1|1259.9|1259.1|1259.6|1258.8|1
1588623600000|2020-05-04 20:20:00|1259.8|1259|1259.9|1259.1|1259.9|1259.1|1259.7|1258.9|0
1588623900000|2020-05-04 20:25:00|1259.8|1259|1259.9|1259.1|1259.9|1259.1|1259.7|1258.9|0
1588624200000|2020-05-04 20:30:00|1260|1259.2|1258.3|1258|1260|1259.6|1257.8|1257.5|282
1588624500000|2020-05-04 20:35:00|1258.8|1258.5|1261.2|1260.9|1261.4|1261.1|1258.8|1258.5|260
1588624800000|2020-05-04 20:40:00|1261|1260.7|1260.7|1260.4|1261.3|1261|1260.6|1260.3|57
1588625100000|2020-05-04 20:45:00|1261|1260.7|1261.1|1260.8|1261.5|1261.2|1261|1260.7|55
1588625400000|2020-05-04 20:50:00|1261|1260.7|1261.5|1261.2|1261.8|1261.5|1260.7|1260.4|50
1588625700000|2020-05-04 20:55:00|1261.4|1261.1|1261.5|1260.7|1261.6|1261.3|1260.6|1260.3|90
1588626000000|2020-05-04 21:00:00|1261.4|1260.6|1261.2|1260.4|1261.4|1260.6|1261|1260.2|0
1588626300000|2020-05-04 21:05:00|1261.1|1260.3|1261.1|1260.3|1261.2|1260.4|1261|1260.2|0
1588626600000|2020-05-04 21:10:00|1261.2|1260.4|1261.1|1260.3|1261.2|1260.4|1261.1|1260.3|0
1588626900000|2020-05-04 21:15:00|1261.3|1260.5|1261.3|1260.5|1261.3|1260.5|1261.2|1260.4|0
1588627200000|2020-05-04 21:20:00|1261.2|1260.4|1261.2|1260.4|1261.3|1260.5|1261.1|1260.3|0
1588627500000|2020-05-04 21:25:00|1261.1|1260.3|1261.1|1260.3|1261.2|1260.4|1260.9|1260.1|0
1588627800000|2020-05-04 21:30:00|1261.2|1260.4|1261.1|1260.3|1261.2|1260.4|1261|1260.2|0
1588628100000|2020-05-04 21:35:00|1261.2|1260.4|1261.2|1260.4|1261.2|1260.4|1261.1|1260.3|0
1588628400000|2020-05-04 21:40:00|1261.3|1260.5|1261.1|1260.3|1261.5|1260.7|1261.1|1260.3|0
1588628700000|2020-05-04 21:45:00|1261.3|1260.5|1261.3|1260.5|1261.4|1260.6|1261.1|1260.3|0
1588629000000|2020-05-04 21:50:00|1261.1|1260.3|1261.1|1260.3|1261.3|1260.5|1261|1260.2|0
1588629300000|2020-05-04 21:55:00|1261.2|1260.4|1260.8|1260|1261.2|1260.4|1260.8|1260|0
1588629600000|2020-05-04 22:00:00|1260.6|1260.3|1263.1|1262.8|1263.7|1263.4|1259.4|1259.1|263
1588629900000|2020-05-04 22:05:00|1263.4|1263.1|1263.2|1262.9|1263.7|1263.4|1262.8|1262.5|51
1588630200000|2020-05-04 22:10:00|1263.4|1263.1|1263.3|1263|1263.5|1263.2|1262.9|1262.6|15
1588630500000|2020-05-04 22:15:00|1263.2|1262.9|1263.7|1263.4|1264|1263.7|1262.9|1262.6|40
1588630800000|2020-05-04 22:20:00|1263.8|1263.5|1265.4|1265.1|1265.7|1265.4|1263.8|1263.5|144
1588631100000|2020-05-04 22:25:00|1265.5|1265.2|1265.3|1265|1265.5|1265.2|1264.9|1264.6|55
1588631400000|2020-05-04 22:30:00|1265.4|1265.1|1265.7|1265.4|1266|1265.7|1265.2|1264.9|78
1588631700000|2020-05-04 22:35:00|1265.6|1265.3|1262.6|1262.3|1265.6|1265.3|1262.6|1262.3|106
1588632000000|2020-05-04 22:40:00|1262.7|1262.4|1263.3|1263|1263.9|1263.6|1262.6|1262.3|72
1588632300000|2020-05-04 22:45:00|1263.4|1263.1|1262.4|1262.1|1263.6|1263.3|1262.1|1261.8|65
1588632600000|2020-05-04 22:50:00|1262.3|1262|1262.2|1261.9|1262.5|1262.2|1261.8|1261.5|8
1588632900000|2020-05-04 22:55:00|1262.1|1261.8|1262.4|1262.1|1262.8|1262.5|1261.6|1261.3|44
1588633200000|2020-05-04 23:00:00|1262.5|1262.2|1262.7|1262.4|1262.9|1262.6|1261.4|1261.1|76
1588633500000|2020-05-04 23:05:00|1262.6|1262.3|1263|1262.7|1263.3|1263|1262.6|1262.3|21
1588633800000|2020-05-04 23:10:00|1262.8|1262.5|1263.7|1263.4|1263.9|1263.6|1262.8|1262.5|30
1588634100000|2020-05-04 23:15:00|1263.6|1263.3|1262.4|1262.1|1263.7|1263.4|1262.3|1262|28
1588634400000|2020-05-04 23:20:00|1262.3|1262|1263.5|1263.2|1263.7|1263.4|1262.3|1262|14
1588634700000|2020-05-04 23:25:00|1263.6|1263.3|1263.3|1263|1264|1263.7|1263.2|1262.9|23
1588635000000|2020-05-04 23:30:00|1263.2|1262.9|1263.6|1263.3|1264.3|1264|1263.1|1262.8|39
1588635300000|2020-05-04 23:35:00|1263.5|1263.2|1263.8|1263.5|1264|1263.7|1263.4|1263.1|4
1588635600000|2020-05-04 23:40:00|1263.7|1263.4|1263.9|1263.6|1264.1|1263.8|1263.5|1263.2|11
1588635900000|2020-05-04 23:45:00|1263.8|1263.5|1263.7|1263.4|1264|1263.7|1263.1|1262.8|23
1588636200000|2020-05-04 23:50:00|1263.6|1263.3|1264|1263.7|1264|1263.7|1263.3|1263|43
1588636500000|2020-05-04 23:55:00|1264.1|1263.8|1264.4|1264.1|1264.5|1264.2|1263.6|1263.3|56
1588636800000|2020-05-05 00:00:00|1264.3|1264|1268.9|1268.6|1269.3|1269|1264.1|1263.8|239
1588637100000|2020-05-05 00:05:00|1269|1268.7|1267.3|1267|1269|1268.7|1267.2|1266.9|75
1588637400000|2020-05-05 00:10:00|1267.4|1267.1|1268.6|1268.3|1268.6|1268.3|1266.6|1266.3|53
1588637700000|2020-05-05 00:15:00|1268.5|1268.2|1267.1|1266.8|1269.5|1269.2|1267|1266.7|155
1588638000000|2020-05-05 00:20:00|1267|1266.7|1266.1|1265.8|1267.1|1266.8|1265.1|1264.8|45
1588638300000|2020-05-05 00:25:00|1266|1265.7|1266.4|1266.1|1266.8|1266.5|1265.7|1265.4|28
1588638600000|2020-05-05 00:30:00|1266.3|1266|1266|1265.7|1266.9|1266.6|1265.6|1265.3|56
1588638900000|2020-05-05 00:35:00|1266.1|1265.8|1266.1|1265.8|1266.8|1266.5|1265.9|1265.6|45
1588639200000|2020-05-05 00:40:00|1266|1265.7|1266.9|1266.6|1267.1|1266.8|1265.4|1265.1|39
1588639500000|2020-05-05 00:45:00|1266.8|1266.5|1267.1|1266.8|1267.6|1267.3|1266.7|1266.4|26
1588639800000|2020-05-05 00:50:00|1266.8|1266.5|1268|1267.7|1268|1267.7|1266.8|1266.5|15
1588640100000|2020-05-05 00:55:00|1267.8|1267.5|1270.1|1269.8|1270.1|1269.8|1267.5|1267.2|73
1588640400000|2020-05-05 01:00:00|1270.2|1269.9|1271.2|1270.9|1271.2|1270.9|1269.8|1269.5|62
1588640700000|2020-05-05 01:05:00|1271.3|1271|1272|1271.7|1272|1271.7|1270.7|1270.4|57
1588641000000|2020-05-05 01:10:00|1272.2|1271.9|1271.4|1271.1|1273.4|1273.1|1271.4|1271.1|77
1588641300000|2020-05-05 01:15:00|1271.6|1271.3|1270.6|1270.3|1272.1|1271.8|1270.5|1270.2|28
1588641600000|2020-05-05 01:20:00|1270.7|1270.4|1272.4|1272.1|1272.4|1272.1|1270.7|1270.4|67
1588641900000|2020-05-05 01:25:00|1272.5|1272.2|1272.1|1271.8|1272.9|1272.6|1272|1271.7|100
1588642200000|2020-05-05 01:30:00|1272.3|1272|1272.5|1272.2|1272.9|1272.6|1271.6|1271.3|50
1588642500000|2020-05-05 01:35:00|1272.6|1272.3|1274.5|1274.2|1275.7|1275.4|1272.6|1272.3|210
1588642800000|2020-05-05 01:40:00|1274.6|1274.3|1275.5|1275.2|1275.5|1275.2|1274|1273.7|83
1588643100000|2020-05-05 01:45:00|1275.4|1275.1|1275.2|1274.9|1275.4|1275.1|1274|1273.7|100
1588643400000|2020-05-05 01:50:00|1275.3|1275|1276.9|1276.6|1277.2|1276.9|1275.3|1275|192
1588643700000|2020-05-05 01:55:00|1277|1276.7|1277.1|1276.8|1277.7|1277.4|1276.5|1276.2|53
1588644000000|2020-05-05 02:00:00|1277|1276.7|1278|1277.7|1278.1|1277.8|1276.7|1276.4|122
1588644300000|2020-05-05 02:05:00|1277.9|1277.6|1275.7|1275.4|1278|1277.7|1275.7|1275.4|73
1588644600000|2020-05-05 02:10:00|1275.8|1275.5|1276.1|1275.8|1276.4|1276.1|1275.5|1275.2|30
1588644900000|2020-05-05 02:15:00|1276|1275.7|1278|1277.7|1278|1277.7|1276|1275.7|251
1588645200000|2020-05-05 02:20:00|1277.8|1277.5|1277.6|1277.3|1278.3|1278|1276.8|1276.5|50
1588645500000|2020-05-05 02:25:00|1278|1277.7|1277.3|1277|1278|1277.7|1276.6|1276.3|39
1588645800000|2020-05-05 02:30:00|1277.4|1277.1|1277.5|1277.2|1277.8|1277.5|1277.1|1276.8|30
1588646100000|2020-05-05 02:35:00|1277.7|1277.4|1275.8|1275.5|1277.7|1277.4|1275.6|1275.3|44
1588646400000|2020-05-05 02:40:00|1276|1275.7|1274.1|1273.8|1276|1275.7|1274|1273.7|86
1588646700000|2020-05-05 02:45:00|1274.2|1273.9|1273.3|1273|1274.3|1274|1272.9|1272.6|56
1588647000000|2020-05-05 02:50:00|1273.2|1272.9|1273.9|1273.6|1274.1|1273.8|1272.3|1272|67
1588647300000|2020-05-05 02:55:00|1274|1273.7|1275|1274.7|1275.1|1274.8|1273.5|1273.2|103
1588647600000|2020-05-05 03:00:00|1274.9|1274.6|1274.4|1274.1|1275.2|1274.9|1274|1273.7|15
1588647900000|2020-05-05 03:05:00|1274.5|1274.2|1274.3|1274|1274.5|1274.2|1273.7|1273.4|14
1588648200000|2020-05-05 03:10:00|1274.1|1273.8|1273.4|1273.1|1274.1|1273.8|1272.9|1272.6|110
1588648500000|2020-05-05 03:15:00|1273.2|1272.9|1273.8|1273.5|1273.8|1273.5|1273|1272.7|34
1588648800000|2020-05-05 03:20:00|1273.9|1273.6|1274.8|1274.5|1275.1|1274.8|1273.9|1273.6|22
1588649100000|2020-05-05 03:25:00|1274.9|1274.6|1274.1|1273.8|1274.9|1274.6|1273.6|1273.3|9
1588649400000|2020-05-05 03:30:00|1274.2|1273.9|1273.6|1273.3|1274.5|1274.2|1273.6|1273.3|8
1588649700000|2020-05-05 03:35:00|1273.7|1273.4|1271.8|1271.5|1273.7|1273.4|1271.6|1271.3|18
1588650000000|2020-05-05 03:40:00|1271.9|1271.6|1272.5|1272.2|1273.1|1272.8|1271.6|1271.3|17
1588650300000|2020-05-05 03:45:00|1272.6|1272.3|1273.2|1272.9|1273.2|1272.9|1272.5|1272.2|10
1588650600000|2020-05-05 03:50:00|1273.1|1272.8|1272.9|1272.6|1273.3|1273|1272.8|1272.5|2
1588650900000|2020-05-05 03:55:00|1273|1272.7|1273|1272.7|1273.5|1273.2|1273|1272.7|4
1588651200000|2020-05-05 04:00:00|1272.9|1272.6|1273.8|1273.5|1273.9|1273.6|1272.4|1272.1|11
1588651500000|2020-05-05 04:05:00|1273.9|1273.6|1273.5|1273.2|1274|1273.7|1273.3|1273|8
1588651800000|2020-05-05 04:10:00|1273.4|1273.1|1275.3|1275|1275.3|1275|1273.1|1272.8|23
1588652100000|2020-05-05 04:15:00|1275.2|1274.9|1274.7|1274.4|1275.6|1275.3|1274.6|1274.3|19
1588652400000|2020-05-05 04:20:00|1274.6|1274.3|1274.4|1274.1|1274.7|1274.4|1273.8|1273.5|7
1588652700000|2020-05-05 04:25:00|1274.3|1274|1274.3|1274|1274.4|1274.1|1273.9|1273.6|5
1588653000000|2020-05-05 04:30:00|1274.4|1274.1|1273.8|1273.5|1274.4|1274.1|1273|1272.7|22
1588653300000|2020-05-05 04:35:00|1273.9|1273.6|1273|1272.7|1274|1273.7|1272.8|1272.5|5
1588653600000|2020-05-05 04:40:00|1273.1|1272.8|1274.3|1274|1274.4|1274.1|1272.9|1272.6|11
1588653900000|2020-05-05 04:45:00|1274.2|1273.9|1274.2|1273.9|1274.3|1274|1274.1|1273.8|6
1588654200000|2020-05-05 04:50:00|1274.3|1274|1275.8|1275.5|1275.8|1275.5|1274.2|1273.9|16
1588654500000|2020-05-05 04:55:00|1275.9|1275.6|1276.1|1275.8|1277.2|1276.9|1275.2|1274.9|160
1588654800000|2020-05-05 05:00:00|1276|1275.7|1276.9|1276.6|1277.1|1276.8|1275.6|1275.3|29
1588655100000|2020-05-05 05:05:00|1277|1276.7|1275.7|1275.4|1277.1|1276.8|1275.6|1275.3|72
1588655400000|2020-05-05 05:10:00|1275.8|1275.5|1275.1|1274.8|1276.9|1276.6|1275.1|1274.8|25
1588655700000|2020-05-05 05:15:00|1275.4|1275.1|1275.2|1274.9|1275.7|1275.4|1274.6|1274.3|27
1588656000000|2020-05-05 05:20:00|1275.3|1275|1275.8|1275.5|1276|1275.7|1274.7|1274.4|12
1588656300000|2020-05-05 05:25:00|1275.7|1275.4|1274.9|1274.6|1275.8|1275.5|1274.7|1274.4|11
1588656600000|2020-05-05 05:30:00|1274.8|1274.5|1274.7|1274.4|1275.4|1275.1|1274.7|1274.4|4
1588656900000|2020-05-05 05:35:00|1274.8|1274.5|1274.1|1273.8|1274.8|1274.5|1274|1273.7|14
1588657200000|2020-05-05 05:40:00|1273.9|1273.6|1274.7|1274.4|1274.9|1274.6|1273.8|1273.5|13
1588657500000|2020-05-05 05:45:00|1274.6|1274.3|1274.7|1274.4|1274.9|1274.6|1274.1|1273.8|21
1588657800000|2020-05-05 05:50:00|1274.8|1274.5|1274.9|1274.6|1274.9|1274.6|1274.1|1273.8|11
1588658100000|2020-05-05 05:55:00|1275|1274.7|1275.4|1275.1|1275.9|1275.6|1274.9|1274.6|39
1588658400000|2020-05-05 06:00:00|1275.5|1275.2|1279.1|1278.8|1279.5|1279.2|1274.2|1273.9|341
1588658700000|2020-05-05 06:05:00|1279|1278.7|1279.1|1278.8|1279.4|1279.1|1277.2|1276.9|92
1588659000000|2020-05-05 06:10:00|1279|1278.7|1279.4|1279.1|1280.2|1279.9|1278.5|1278.2|111
1588659300000|2020-05-05 06:15:00|1279.5|1279.2|1279|1278.7|1279.5|1279.2|1277.8|1277.5|15
1588659600000|2020-05-05 06:20:00|1278.9|1278.6|1277.2|1276.9|1279.4|1279.1|1277.1|1276.8|15
1588659900000|2020-05-05 06:25:00|1277.1|1276.8|1277.3|1277|1277.7|1277.4|1276.4|1276.1|22
1588660200000|2020-05-05 06:30:00|1277.4|1277.1|1276.2|1275.9|1278|1277.7|1276|1275.7|93
1588660500000|2020-05-05 06:35:00|1275.9|1275.6|1276.9|1276.6|1277.3|1277|1275.9|1275.6|51
1588660800000|2020-05-05 06:40:00|1277|1276.7|1276.5|1276.2|1277.5|1277.2|1276.4|1276.1|20
1588661100000|2020-05-05 06:45:00|1276.6|1276.3|1278.7|1278.4|1278.7|1278.4|1276.5|1276.2|32
1588661400000|2020-05-05 06:50:00|1278.8|1278.5|1279.1|1278.8|1279.5|1279.2|1278.4|1278.1|36
1588661700000|2020-05-05 06:55:00|1279.2|1278.9|1279.5|1279.2|1279.6|1279.3|1278.1|1277.8|30
1588662000000|2020-05-05 07:00:00|1279.4|1279.1|1278|1277.7|1279.7|1279.4|1276.2|1275.9|164
1588662300000|2020-05-05 07:05:00|1277.9|1277.6|1279.2|1278.9|1279.2|1278.9|1276.7|1276.4|73
1588662600000|2020-05-05 07:10:00|1279.5|1279.2|1280.5|1280.2|1280.7|1280.4|1277.4|1277.1|152
1588662900000|2020-05-05 07:15:00|1280.3|1280|1280.5|1280.2|1281.2|1280.9|1279.6|1279.3|92
1588663200000|2020-05-05 07:20:00|1280.4|1280.1|1280.6|1280.3|1281.7|1281.4|1280|1279.7|145
1588663500000|2020-05-05 07:25:00|1280.7|1280.4|1281.3|1281|1281.3|1281|1279.5|1279.2|98
1588663800000|2020-05-05 07:30:00|1281.2|1280.9|1285.9|1285.6|1286.6|1286.3|1280.9|1280.6|478
1588664100000|2020-05-05 07:35:00|1286|1285.7|1285|1284.7|1286.2|1285.9|1284.4|1284.1|189
1588664400000|2020-05-05 07:40:00|1284.9|1284.6|1285.7|1285.4|1286.3|1286|1284.8|1284.5|153
1588664700000|2020-05-05 07:45:00|1285.8|1285.5|1285.2|1284.9|1286.5|1286.2|1285.1|1284.8|360
1588665000000|2020-05-05 07:50:00|1285.3|1285|1285.8|1285.5|1286.3|1286|1284.8|1284.5|207
1588665300000|2020-05-05 07:55:00|1285.9|1285.6|1285.9|1285.6|1286.7|1286.4|1285.6|1285.3|66
1588665600000|2020-05-05 08:00:00|1285.4|1285.1|1285.3|1285|1287.2|1286.9|1284.5|1284.2|260
1588665900000|2020-05-05 08:05:00|1285.4|1285.1|1287.5|1287.2|1288|1287.7|1285.1|1284.8|159
1588666200000|2020-05-05 08:10:00|1287.4|1287.1|1286.7|1286.4|1289.6|1289.3|1286.5|1286.2|256
1588666500000|2020-05-05 08:15:00|1286.6|1286.3|1280.3|1280|1286.7|1286.4|1280.1|1279.8|562
1588666800000|2020-05-05 08:20:00|1280.1|1279.8|1285|1284.7|1285.4|1285.1|1279.9|1279.6|228
1588667100000|2020-05-05 08:25:00|1285.1|1284.8|1287|1286.7|1288.3|1288|1285|1284.7|297
1588667400000|2020-05-05 08:30:00|1287.1|1286.8|1282.1|1281.8|1287.1|1286.8|1281.1|1280.8|170
1588667700000|2020-05-05 08:35:00|1282|1281.7|1280.3|1280|1283.3|1283|1280.3|1280|165
1588668000000|2020-05-05 08:40:00|1280|1279.7|1275.9|1275.6|1280.2|1279.9|1273.9|1273.6|534
1588668300000|2020-05-05 08:45:00|1276|1275.7|1272.1|1271.8|1276.4|1276.1|1271.7|1271.4|283
1588668600000|2020-05-05 08:50:00|1272|1271.7|1268.8|1268.5|1273.4|1273.1|1268.6|1268.3|354
1588668900000|2020-05-05 08:55:00|1268.6|1268.3|1266.6|1266.3|1269|1268.7|1265.8|1265.5|244
1588669200000|2020-05-05 09:00:00|1266.5|1266.2|1268.4|1268.1|1271.3|1271|1265.4|1265.1|198
1588669500000|2020-05-05 09:05:00|1268.5|1268.2|1272.5|1272.2|1272.7|1272.4|1267.4|1267.1|262
1588669800000|2020-05-05 09:10:00|1272.7|1272.4|1271.9|1271.6|1273.4|1273.1|1271.7|1271.4|135
1588670100000|2020-05-05 09:15:00|1272|1271.7|1275.1|1274.8|1276|1275.7|1271.9|1271.6|217
1588670400000|2020-05-05 09:20:00|1275.2|1274.9|1272.5|1272.2|1275.6|1275.3|1271|1270.7|69
1588670700000|2020-05-05 09:25:00|1272.3|1272|1270.8|1270.5|1272.9|1272.6|1270.5|1270.2|60
1588671000000|2020-05-05 09:30:00|1270.9|1270.6|1272.4|1272.1|1272.6|1272.3|1270.3|1270|57
1588671300000|2020-05-05 09:35:00|1272.5|1272.2|1272.5|1272.2|1272.9|1272.6|1271.1|1270.8|55
1588671600000|2020-05-05 09:40:00|1272.4|1272.1|1276.4|1276.1|1276.8|1276.5|1272.2|1271.9|112
1588671900000|2020-05-05 09:45:00|1276.3|1276|1277.1|1276.8|1278.5|1278.2|1275.3|1275|109
1588672200000|2020-05-05 09:50:00|1277.3|1277|1276.6|1276.3|1278.3|1278|1276.5|1276.2|36
1588672500000|2020-05-05 09:55:00|1276.7|1276.4|1278.4|1278.1|1278.5|1278.2|1276.5|1276.2|108
1588672800000|2020-05-05 10:00:00|1278.5|1278.2|1279.5|1279.2|1279.7|1279.4|1278.2|1277.9|149
1588673100000|2020-05-05 10:05:00|1279.4|1279.1|1277.8|1277.5|1279.9|1279.6|1277.4|1277.1|115
1588673400000|2020-05-05 10:10:00|1277.9|1277.6|1278|1277.7|1281.8|1281.5|1277.4|1277.1|196
1588673700000|2020-05-05 10:15:00|1277.9|1277.6|1275.9|1275.6|1278.1|1277.8|1275.6|1275.3|143
1588674000000|2020-05-05 10:20:00|1275.8|1275.5|1275.6|1275.3|1277|1276.7|1275.4|1275.1|62
1588674300000|2020-05-05 10:25:00|1275.5|1275.2|1276.1|1275.8|1276.8|1276.5|1274.7|1274.4|53
1588674600000|2020-05-05 10:30:00|1276|1275.7|1277.1|1276.8|1277.8|1277.5|1274.9|1274.6|102
1588674900000|2020-05-05 10:35:00|1277|1276.7|1276.5|1276.2|1277.4|1277.1|1273.6|1273.3|282
1588675200000|2020-05-05 10:40:00|1276.4|1276.1|1278.3|1278|1279.3|1279|1276.2|1275.9|129
1588675500000|2020-05-05 10:45:00|1278.2|1277.9|1276.4|1276.1|1279.1|1278.8|1276.4|1276.1|46
1588675800000|2020-05-05 10:50:00|1276.5|1276.2|1277.1|1276.8|1278.3|1278|1275.7|1275.4|68
1588676100000|2020-05-05 10:55:00|1277|1276.7|1278.8|1278.5|1278.8|1278.5|1275.6|1275.3|70
1588676400000|2020-05-05 11:00:00|1278.6|1278.3|1278.6|1278.3|1280.1|1279.8|1278.3|1278|238
1588676700000|2020-05-05 11:05:00|1278.5|1278.2|1278.7|1278.4|1279|1278.7|1277|1276.7|58
1588677000000|2020-05-05 11:10:00|1278.8|1278.5|1281.2|1280.9|1281.8|1281.5|1278.6|1278.3|160
1588677300000|2020-05-05 11:15:00|1281.3|1281|1280.4|1280.1|1282.2|1281.9|1279.9|1279.6|175
1588677600000|2020-05-05 11:20:00|1280.5|1280.2|1280|1279.7|1281.5|1281.2|1277.8|1277.5|342
1588677900000|2020-05-05 11:25:00|1280.1|1279.8|1280.5|1280.2|1280.8|1280.5|1279.1|1278.8|76
1588678200000|2020-05-05 11:30:00|1280.6|1280.3|1280.7|1280.4|1281.3|1281|1280.4|1280.1|73
1588678500000|2020-05-05 11:35:00|1280.8|1280.5|1279.8|1279.5|1281.4|1281.1|1279.8|1279.5|135
1588678800000|2020-05-05 11:40:00|1279.7|1279.4|1279.2|1278.9|1279.8|1279.5|1277.3|1277|310
1588679100000|2020-05-05 11:45:00|1279.5|1279.2|1279.3|1279|1280.1|1279.8|1277.6|1277.3|111
1588679400000|2020-05-05 11:50:00|1279.4|1279.1|1281.1|1280.8|1281.6|1281.3|1279.3|1279|190
1588679700000|2020-05-05 11:55:00|1280.9|1280.6|1280.7|1280.4|1282.3|1282|1280.5|1280.2|140
1588680000000|2020-05-05 12:00:00|1280.8|1280.5|1282.4|1282.1|1282.6|1282.3|1280.2|1279.9|261
1588680300000|2020-05-05 12:05:00|1282.6|1282.3|1285|1284.7|1285.4|1285.1|1282.4|1282.1|298
1588680600000|2020-05-05 12:10:00|1285.1|1284.8|1284.4|1284.1|1285.8|1285.5|1284.2|1283.9|192
1588680900000|2020-05-05 12:15:00|1284.5|1284.2|1286.1|1285.8|1287.3|1287|1284.1|1283.8|242
1588681200000|2020-05-05 12:20:00|1286.2|1285.9|1286.2|1285.9|1287.3|1287|1285.9|1285.6|292
1588681500000|2020-05-05 12:25:00|1286.4|1286.1|1287|1286.7|1287.6|1287.3|1286|1285.7|392
1588681800000|2020-05-05 12:30:00|1287.1|1286.8|1285.5|1285.2|1288.2|1287.9|1285.4|1285.1|321
1588682100000|2020-05-05 12:35:00|1285.4|1285.1|1287.2|1286.9|1287.4|1287.1|1284.8|1284.5|267
1588682400000|2020-05-05 12:40:00|1287.3|1287|1287.3|1287|1288.3|1288|1286.8|1286.5|196
1588682700000|2020-05-05 12:45:00|1287.2|1286.9|1285.1|1284.8|1287.5|1287.2|1285|1284.7|193
1588683000000|2020-05-05 12:50:00|1285|1284.7|1285.4|1285.1|1286.5|1286.2|1284.8|1284.5|208
1588683300000|2020-05-05 12:55:00|1285.5|1285.2|1285.6|1285.3|1286.8|1286.5|1284.5|1284.2|375
1588683600000|2020-05-05 13:00:00|1285.7|1285.4|1285.7|1285.4|1286.6|1286.3|1284.5|1284.2|318
1588683900000|2020-05-05 13:05:00|1285.8|1285.5|1288.5|1288.2|1288.8|1288.5|1285.7|1285.4|445
1588684200000|2020-05-05 13:10:00|1288.6|1288.3|1287.6|1287.3|1288.9|1288.6|1286.6|1286.3|329
1588684500000|2020-05-05 13:15:00|1287.7|1287.4|1285|1284.7|1288.3|1288|1284.3|1284|759
1588684800000|2020-05-05 13:20:00|1284.7|1284.4|1283.9|1283.6|1285|1284.7|1283.3|1283|602
1588685100000|2020-05-05 13:25:00|1284|1283.7|1287.9|1287.6|1288.6|1288.3|1283.9|1283.6|907
1588685400000|2020-05-05 13:30:00|1288.1|1287.8|1291.6|1291.3|1294.6|1294.3|1284.4|1284.1|5828
1588685700000|2020-05-05 13:35:00|1291.9|1291.6|1293.5|1293.2|1295.3|1295|1290.4|1290.1|3026
1588686000000|2020-05-05 13:40:00|1293.6|1293.3|1291.5|1291.2|1294.4|1294.1|1289.4|1289.1|3959
1588686300000|2020-05-05 13:45:00|1291.7|1291.4|1293.7|1293.4|1295.6|1295.3|1289.9|1289.6|5020
1588686600000|2020-05-05 13:50:00|1293.8|1293.5|1300.2|1299.9|1300.3|1300|1293.8|1293.5|3720
1588686900000|2020-05-05 13:55:00|1300.3|1300|1304.2|1303.9|1304.8|1304.5|1298.3|1298|2389
1588687200000|2020-05-05 14:00:00|1304.4|1304.1|1301.5|1301.2|1306|1305.7|1300.6|1300.3|3322
1588687500000|2020-05-05 14:05:00|1301.4|1301.1|1303.3|1303|1305.4|1305.1|1299.3|1299|1979
1588687800000|2020-05-05 14:10:00|1303.4|1303.1|1300.3|1300|1303.8|1303.5|1299.9|1299.6|1388
1588688100000|2020-05-05 14:15:00|1300.4|1300.1|1298.4|1298.1|1303.1|1302.8|1297.5|1297.2|1533
1588688400000|2020-05-05 14:20:00|1298.3|1298|1294.3|1294|1299.9|1299.6|1294.3|1294|1704
1588688700000|2020-05-05 14:25:00|1294.2|1293.9|1289.3|1289|1294.3|1294|1288.7|1288.4|2994
1588689000000|2020-05-05 14:30:00|1289.4|1289.1|1292.6|1292.3|1293.1|1292.8|1288.8|1288.5|3587
1588689300000|2020-05-05 14:35:00|1292.7|1292.4|1294.4|1294.1|1294.4|1294.1|1292.3|1292|1728
1588689600000|2020-05-05 14:40:00|1294.5|1294.2|1289.3|1289|1294.9|1294.6|1289.1|1288.8|4320
1588689900000|2020-05-05 14:45:00|1289.5|1289.2|1287.8|1287.5|1292|1291.7|1287.4|1287.1|2677
1588690200000|2020-05-05 14:50:00|1288.2|1287.9|1290.3|1290|1291.1|1290.8|1286|1285.7|1907
1588690500000|2020-05-05 14:55:00|1290.4|1290.1|1290.6|1290.3|1292.1|1291.8|1289.3|1289|1138
1588690800000|2020-05-05 15:00:00|1290.7|1290.4|1293.2|1292.9|1293.7|1293.4|1290.7|1290.4|1105
1588691100000|2020-05-05 15:05:00|1293.3|1293|1295.5|1295.2|1295.8|1295.5|1292.8|1292.5|2915
1588691400000|2020-05-05 15:10:00|1295.6|1295.3|1294.9|1294.6|1296|1295.7|1291.9|1291.6|4110
1588691700000|2020-05-05 15:15:00|1295|1294.7|1292.8|1292.5|1295.4|1295.1|1291.7|1291.4|1123
1588692000000|2020-05-05 15:20:00|1292.9|1292.6|1296.9|1296.6|1297.6|1297.3|1292.2|1291.9|1380
1588692300000|2020-05-05 15:25:00|1296.8|1296.5|1298.1|1297.8|1298.3|1298|1294.4|1294.1|1399
1588692600000|2020-05-05 15:30:00|1297.9|1297.6|1299.1|1298.8|1299.3|1299|1297.4|1297.1|1270
1588692900000|2020-05-05 15:35:00|1299.2|1298.9|1297.7|1297.4|1299.8|1299.5|1296.9|1296.6|1024
1588693200000|2020-05-05 15:40:00|1297.6|1297.3|1298.4|1298.1|1299.5|1299.2|1297.1|1296.8|1234
1588693500000|2020-05-05 15:45:00|1298.3|1298|1296.2|1295.9|1298.5|1298.2|1295.7|1295.4|1009
1588693800000|2020-05-05 15:50:00|1296.1|1295.8|1295.3|1295|1296.7|1296.4|1294.1|1293.8|899
1588694100000|2020-05-05 15:55:00|1295.5|1295.2|1296.2|1295.9|1297.2|1296.9|1295.2|1294.9|545
1588694400000|2020-05-05 16:00:00|1296.3|1296|1295.2|1294.9|1297.3|1297|1294.4|1294.1|780
1588694700000|2020-05-05 16:05:00|1295.4|1295.1|1296.7|1296.4|1297.8|1297.5|1294.8|1294.5|744
1588695000000|2020-05-05 16:10:00|1296.8|1296.5|1298.2|1297.9|1299.3|1299|1296.5|1296.2|944
1588695300000|2020-05-05 16:15:00|1298.1|1297.8|1298.3|1298|1298.9|1298.6|1297.8|1297.5|503
1588695600000|2020-05-05 16:20:00|1298.4|1298.1|1296.5|1296.2|1298.5|1298.2|1296|1295.7|691
1588695900000|2020-05-05 16:25:00|1296.4|1296.1|1295.1|1294.8|1296.9|1296.6|1293.5|1293.2|1085
1588696200000|2020-05-05 16:30:00|1295.2|1294.9|1294.5|1294.2|1297.1|1296.8|1294.5|1294.2|608
1588696500000|2020-05-05 16:35:00|1294.6|1294.3|1291.3|1291|1294.6|1294.3|1291.2|1290.9|939
1588696800000|2020-05-05 16:40:00|1291.5|1291.2|1289.1|1288.8|1291.6|1291.3|1287.3|1287|1467
1588697100000|2020-05-05 16:45:00|1289.3|1289|1287.7|1287.4|1290.1|1289.8|1287.4|1287.1|725
1588697400000|2020-05-05 16:50:00|1287.6|1287.3|1290.1|1289.8|1290.4|1290.1|1287|1286.7|994
1588697700000|2020-05-05 16:55:00|1290.2|1289.9|1289.5|1289.2|1290.2|1289.9|1288.4|1288.1|922
1588698000000|2020-05-05 17:00:00|1289.6|1289.3|1289.8|1289.5|1291.4|1291.1|1289.4|1289.1|612
1588698300000|2020-05-05 17:05:00|1289.9|1289.6|1288.9|1288.6|1290.1|1289.8|1287.3|1287|982
1588698600000|2020-05-05 17:10:00|1288.8|1288.5|1287.6|1287.3|1289.8|1289.5|1286.5|1286.2|1110
1588698900000|2020-05-05 17:15:00|1287.7|1287.4|1287.3|1287|1288.4|1288.1|1287.3|1287|367
1588699200000|2020-05-05 17:20:00|1287.4|1287.1|1284.9|1284.6|1287.4|1287.1|1284.2|1283.9|1265
1588699500000|2020-05-05 17:25:00|1285|1284.7|1289.2|1288.9|1289.2|1288.9|1285|1284.7|1143
1588699800000|2020-05-05 17:30:00|1289.4|1289.1|1291.3|1291|1291.3|1291|1289.3|1289|1411
1588700100000|2020-05-05 17:35:00|1291.2|1290.9|1288|1287.7|1291.5|1291.2|1288|1287.7|782
1588700400000|2020-05-05 17:40:00|1288.1|1287.8|1287.3|1287|1288.4|1288.1|1285.9|1285.6|1659
1588700700000|2020-05-05 17:45:00|1287.4|1287.1|1288.2|1287.9|1288.2|1287.9|1286.3|1286|872
1588701000000|2020-05-05 17:50:00|1288.1|1287.8|1289.1|1288.8|1289.3|1289|1286.6|1286.3|1108
1588701300000|2020-05-05 17:55:00|1289|1288.7|1287.1|1286.8|1289.1|1288.8|1286.3|1286|991
1588701600000|2020-05-05 18:00:00|1287.2|1286.9|1287.4|1287.1|1288.6|1288.3|1286|1285.7|912
1588701900000|2020-05-05 18:05:00|1287.3|1287|1287.8|1287.5|1288.9|1288.6|1286.9|1286.6|817
1588702200000|2020-05-05 18:10:00|1287.9|1287.6|1291.5|1291.2|1291.8|1291.5|1287.4|1287.1|1215
1588702500000|2020-05-05 18:15:00|1291.6|1291.3|1291.5|1291.2|1291.9|1291.6|1289.8|1289.5|1147
1588702800000|2020-05-05 18:20:00|1291.6|1291.3|1290.3|1290|1292.2|1291.9|1288.5|1288.2|1210
1588703100000|2020-05-05 18:25:00|1290.2|1289.9|1290|1289.7|1291.2|1290.9|1289.8|1289.5|362
1588703400000|2020-05-05 18:30:00|1289.9|1289.6|1288.9|1288.6|1291.1|1290.8|1287.8|1287.5|604
1588703700000|2020-05-05 18:35:00|1289|1288.7|1290.3|1290|1291.3|1291|1288.9|1288.6|451
1588704000000|2020-05-05 18:40:00|1290.2|1289.9|1290.8|1290.5|1291.1|1290.8|1288.7|1288.4|581
1588704300000|2020-05-05 18:45:00|1290.9|1290.6|1292.2|1291.9|1292.2|1291.9|1290.2|1289.9|536
1588704600000|2020-05-05 18:50:00|1292.3|1292|1291.9|1291.6|1293|1292.7|1291.1|1290.8|583
1588704900000|2020-05-05 18:55:00|1292|1291.7|1292.5|1292.2|1292.8|1292.5|1291|1290.7|603
1588705200000|2020-05-05 19:00:00|1292.4|1292.1|1290.6|1290.3|1292.4|1292.1|1289.8|1289.5|683
1588705500000|2020-05-05 19:05:00|1290.7|1290.4|1291.3|1291|1291.7|1291.4|1290.4|1290.1|768
1588705800000|2020-05-05 19:10:00|1291|1290.7|1289.8|1289.5|1291|1290.7|1289.1|1288.8|1031
1588706100000|2020-05-05 19:15:00|1289.7|1289.4|1280.5|1280.2|1289.7|1289.4|1279.7|1279.4|3738
1588706400000|2020-05-05 19:20:00|1280.6|1280.3|1283.7|1283.4|1283.7|1283.4|1278.9|1278.6|2391
1588706700000|2020-05-05 19:25:00|1283.8|1283.5|1279|1278.7|1285.5|1285.2|1275.9|1275.6|3296
1588707000000|2020-05-05 19:30:00|1278.9|1278.6|1274.7|1274.4|1278.9|1278.6|1274.1|1273.8|2420
1588707300000|2020-05-05 19:35:00|1274.6|1274.3|1270.8|1270.5|1275|1274.7|1268.8|1268.5|2748
1588707600000|2020-05-05 19:40:00|1271|1270.7|1275|1274.7|1275.2|1274.9|1268.9|1268.6|2021
1588707900000|2020-05-05 19:45:00|1274.9|1274.6|1273.4|1273.1|1275|1274.7|1269.5|1269.2|2698
1588708200000|2020-05-05 19:50:00|1273.5|1273.2|1277.1|1276.8|1278.4|1278.1|1273.5|1273.2|3597
1588708500000|2020-05-05 19:55:00|1277|1276.7|1273.3|1273|1277|1276.7|1272.8|1272.5|7423
1588708800000|2020-05-05 20:00:00|1273.2|1272.9|1271.5|1271.2|1274.3|1274|1271|1270.7|3113
1588709100000|2020-05-05 20:05:00|1271.4|1271.1|1272.5|1272.2|1273.1|1272.8|1271.4|1271.1|995
1588709400000|2020-05-05 20:10:00|1272.6|1272.3|1271.8|1271|1272.8|1272.5|1270.9|1270.6|945
1588709700000|2020-05-05 20:15:00|1271.9|1271.1|1271.1|1270.3|1272|1271.2|1270.7|1269.9|5
1588710000000|2020-05-05 20:20:00|1271|1270.2|1270.8|1270|1271.1|1270.3|1270.7|1269.9|0
1588710300000|2020-05-05 20:25:00|1270.7|1269.9|1270.9|1270.1|1270.9|1270.1|1270.7|1269.9|0
1588710600000|2020-05-05 20:30:00|1271.1|1270.3|1268.3|1268|1271.6|1271.3|1267.8|1267.5|539
1588710900000|2020-05-05 20:35:00|1268.5|1268.2|1269.9|1269.6|1270.7|1270.4|1268.2|1267.9|321
1588711200000|2020-05-05 20:40:00|1270|1269.7|1268.9|1268.6|1270|1269.7|1268.7|1268.4|159
1588711500000|2020-05-05 20:45:00|1268.7|1268.4|1270.4|1270.1|1270.7|1270.4|1268.5|1268.2|103
1588711800000|2020-05-05 20:50:00|1270.3|1270|1270.6|1270.3|1270.7|1270.4|1269.3|1269|121
1588712100000|2020-05-05 20:55:00|1270.7|1270.4|1273|1272.2|1273|1272.2|1270.6|1270.3|150
1588712400000|2020-05-05 21:00:00|1272.9|1272.1|1273.9|1273.1|1273.9|1273.1|1272.4|1271.6|0
1588712700000|2020-05-05 21:05:00|1273.8|1273|1279.3|1278.5|1279.3|1278.5|1273.8|1273|0
1588713000000|2020-05-05 21:10:00|1279.5|1278.7|1280.8|1280|1280.8|1280|1279.4|1278.6|0
1588713300000|2020-05-05 21:15:00|1280.7|1279.9|1281.6|1280.8|1281.6|1280.8|1280.7|1279.9|0
1588713600000|2020-05-05 21:20:00|1281.7|1280.9|1281|1280.2|1281.7|1280.9|1280.8|1280|0
1588713900000|2020-05-05 21:25:00|1280.9|1280.1|1280.3|1279.5|1280.9|1280.1|1280.3|1279.5|0
1588714200000|2020-05-05 21:30:00|1280.2|1279.4|1280.1|1279.3|1280.2|1279.4|1280|1279.2|0
1588714500000|2020-05-05 21:35:00|1280|1279.2|1279.9|1279.1|1280|1279.2|1279.8|1279|0
1588714800000|2020-05-05 21:40:00|1279.8|1279|1277.6|1276.8|1279.8|1279|1277.5|1276.7|0
1588715100000|2020-05-05 21:45:00|1277.5|1276.7|1277.5|1276.7|1277.5|1276.7|1277.4|1276.6|0
1588715400000|2020-05-05 21:50:00|1277.4|1276.6|1277.1|1276.3|1277.4|1276.6|1277|1276.2|0
1588715700000|2020-05-05 21:55:00|1276|1275.2|1272.7|1271.9|1276|1275.2|1272.6|1271.8|0
1588716000000|2020-05-05 22:00:00|1272|1271.7|1275.8|1275.5|1276.3|1276|1271|1270.7|446
1588716300000|2020-05-05 22:05:00|1275.7|1275.4|1276|1275.7|1276.6|1276.3|1275.3|1275|151
1588716600000|2020-05-05 22:10:00|1275.9|1275.6|1276|1275.7|1276.5|1276.2|1275.3|1275|103
1588716900000|2020-05-05 22:15:00|1276.2|1275.9|1276.8|1276.5|1278.1|1277.8|1276|1275.7|173
1588717200000|2020-05-05 22:20:00|1276.9|1276.6|1276.2|1275.9|1276.9|1276.6|1275.9|1275.6|115
1588717500000|2020-05-05 22:25:00|1276.1|1275.8|1274.7|1274.4|1276.1|1275.8|1274.3|1274|276
1588717800000|2020-05-05 22:30:00|1275|1274.7|1275.8|1275.5|1276.1|1275.8|1274.3|1274|77
1588718100000|2020-05-05 22:35:00|1275.7|1275.4|1274.3|1274|1275.8|1275.5|1274|1273.7|119
1588718400000|2020-05-05 22:40:00|1274.4|1274.1|1275.8|1275.5|1276.4|1276.1|1273.3|1273|240
1588718700000|2020-05-05 22:45:00|1276|1275.7|1277.6|1277.3|1278|1277.7|1275.9|1275.6|217
1588719000000|2020-05-05 22:50:00|1277.7|1277.4|1279.3|1279|1279.5|1279.2|1277.7|1277.4|81
1588719300000|2020-05-05 22:55:00|1279.2|1278.9|1281.5|1281.2|1281.6|1281.3|1278.7|1278.4|248
1588719600000|2020-05-05 23:00:00|1281.6|1281.3|1279.2|1278.9|1281.7|1281.4|1279.1|1278.8|194
1588719900000|2020-05-05 23:05:00|1278.6|1278.3|1277.3|1277|1278.7|1278.4|1277|1276.7|279
1588720200000|2020-05-05 23:10:00|1277.5|1277.2|1277.9|1277.6|1278.6|1278.3|1277.4|1277.1|74
1588720500000|2020-05-05 23:15:00|1278.1|1277.8|1278.7|1278.4|1279|1278.7|1277.9|1277.6|26
1588720800000|2020-05-05 23:20:00|1278.4|1278.1|1278|1277.7|1278.5|1278.2|1278|1277.7|21
1588721100000|2020-05-05 23:25:00|1278.1|1277.8|1278.1|1277.8|1278.5|1278.2|1277.8|1277.5|39
1588721400000|2020-05-05 23:30:00|1278.2|1277.9|1279.4|1279.1|1279.5|1279.2|1278.2|1277.9|41
1588721700000|2020-05-05 23:35:00|1279.3|1279|1278.3|1278|1279.4|1279.1|1278.1|1277.8|37
1588722000000|2020-05-05 23:40:00|1278.2|1277.9|1277.9|1277.6|1278.8|1278.5|1277.9|1277.6|71
1588722300000|2020-05-05 23:45:00|1278.1|1277.8|1278.7|1278.4|1278.8|1278.5|1277.4|1277.1|54
1588722600000|2020-05-05 23:50:00|1278.8|1278.5|1278.7|1278.4|1278.9|1278.6|1278.2|1277.9|66
1588722900000|2020-05-05 23:55:00|1278.5|1278.2|1279.3|1279|1279.4|1279.1|1278.2|1277.9|51
1588723200000|2020-05-06 00:00:00|1279.5|1279.2|1281.1|1280.8|1281.7|1281.4|1277.6|1277.3|579
1588723500000|2020-05-06 00:05:00|1281|1280.7|1276.5|1276.2|1281|1280.7|1276.3|1276|172
1588723800000|2020-05-06 00:10:00|1276.4|1276.1|1276.3|1276|1276.8|1276.5|1274.7|1274.4|133
1588724100000|2020-05-06 00:15:00|1276.2|1275.9|1274.4|1274.1|1276.4|1276.1|1274.3|1274|84
1588724400000|2020-05-06 00:20:00|1274.3|1274|1273.6|1273.3|1274.6|1274.3|1272|1271.7|300
1588724700000|2020-05-06 00:25:00|1273.5|1273.2|1272.5|1272.2|1273.9|1273.6|1272.1|1271.8|74
1588725000000|2020-05-06 00:30:00|1272.4|1272.1|1273.9|1273.6|1274.6|1274.3|1272|1271.7|140
1588725300000|2020-05-06 00:35:00|1273.7|1273.4|1274.8|1274.5|1275.2|1274.9|1273.6|1273.3|51
1588725600000|2020-05-06 00:40:00|1274.6|1274.3|1273.3|1273|1274.8|1274.5|1272.7|1272.4|67
1588725900000|2020-05-06 00:45:00|1273.1|1272.8|1273.9|1273.6|1274.2|1273.9|1273|1272.7|25
1588726200000|2020-05-06 00:50:00|1273.8|1273.5|1264.8|1264.5|1273.8|1273.5|1264.8|1264.5|574
1588726500000|2020-05-06 00:55:00|1264.9|1264.6|1264|1263.7|1266.6|1266.3|1262.4|1262.1|707
1588726800000|2020-05-06 01:00:00|1264.1|1263.8|1261.9|1261.6|1265.2|1264.9|1261.4|1261.1|242
1588727100000|2020-05-06 01:05:00|1262|1261.7|1264.5|1264.2|1266|1265.7|1261.5|1261.2|274
1588727400000|2020-05-06 01:10:00|1264.6|1264.3|1264.1|1263.8|1264.6|1264.3|1263.2|1262.9|53
1588727700000|2020-05-06 01:15:00|1264.2|1263.9|1263|1262.7|1265.7|1265.4|1262|1261.7|136
1588728000000|2020-05-06 01:20:00|1262.9|1262.6|1264.4|1264.1|1264.5|1264.2|1262.6|1262.3|204
1588728300000|2020-05-06 01:25:00|1264.3|1264|1262.9|1262.6|1264.6|1264.3|1262.4|1262.1|186
1588728600000|2020-05-06 01:30:00|1263.1|1262.8|1265.4|1265.1|1266.2|1265.9|1262.9|1262.6|259
1588728900000|2020-05-06 01:35:00|1265.5|1265.2|1265.6|1265.3|1265.9|1265.6|1264.9|1264.6|138
1588729200000|2020-05-06 01:40:00|1265.7|1265.4|1263.7|1263.4|1266.5|1266.2|1263.7|1263.4|210
1588729500000|2020-05-06 01:45:00|1263.8|1263.5|1264.5|1264.2|1265.1|1264.8|1263.5|1263.2|133
1588729800000|2020-05-06 01:50:00|1264.4|1264.1|1265.2|1264.9|1265.2|1264.9|1264.2|1263.9|102
1588730100000|2020-05-06 01:55:00|1265.1|1264.8|1264.2|1263.9|1265.1|1264.8|1264.1|1263.8|139
1588730400000|2020-05-06 02:00:00|1264.3|1264|1260.1|1259.8|1265|1264.7|1260.1|1259.8|509
1588730700000|2020-05-06 02:05:00|1260.2|1259.9|1260.8|1260.5|1260.8|1260.5|1257.7|1257.4|363
1588731000000|2020-05-06 02:10:00|1261.1|1260.8|1259.7|1259.4|1261.5|1261.2|1259.5|1259.2|189
1588731300000|2020-05-06 02:15:00|1259.6|1259.3|1259.6|1259.3|1260|1259.7|1258|1257.7|118
1588731600000|2020-05-06 02:20:00|1259.7|1259.4|1260.8|1260.5|1261.2|1260.9|1259.1|1258.8|122
1588731900000|2020-05-06 02:25:00|1260.6|1260.3|1262.5|1262.2|1263.1|1262.8|1260.5|1260.2|125
1588732200000|2020-05-06 02:30:00|1262.8|1262.5|1263.7|1263.4|1264|1263.7|1261.9|1261.6|67
1588732500000|2020-05-06 02:35:00|1263.8|1263.5|1263.4|1263.1|1263.9|1263.6|1262.3|1262|67
1588732800000|2020-05-06 02:40:00|1263.3|1263|1263.4|1263.1|1263.7|1263.4|1262.7|1262.4|51
1588733100000|2020-05-06 02:45:00|1263.2|1262.9|1263.4|1263.1|1264.7|1264.4|1262.8|1262.5|66
1588733400000|2020-05-06 02:50:00|1263.7|1263.4|1264.3|1264|1264.8|1264.5|1262.9|1262.6|51
1588733700000|2020-05-06 02:55:00|1264.4|1264.1|1265.6|1265.3|1265.8|1265.5|1264.2|1263.9|70
1588734000000|2020-05-06 03:00:00|1265.7|1265.4|1267.3|1267|1267.3|1267|1265.3|1265|118
1588734300000|2020-05-06 03:05:00|1267.4|1267.1|1268|1267.7|1268.3|1268|1266.7|1266.4|75
1588734600000|2020-05-06 03:10:00|1268.1|1267.8|1270|1269.7|1270|1269.7|1267.9|1267.6|116
1588734900000|2020-05-06 03:15:00|1269.9|1269.6|1269.1|1268.8|1270|1269.7|1269.1|1268.8|51
1588735200000|2020-05-06 03:20:00|1269.2|1268.9|1269|1268.7|1269.6|1269.3|1268.7|1268.4|101
1588735500000|2020-05-06 03:25:00|1269.1|1268.8|1269.2|1268.9|1269.5|1269.2|1268.3|1268|40
1588735800000|2020-05-06 03:30:00|1269.3|1269|1270.7|1270.4|1271.1|1270.8|1269.2|1268.9|60
1588736100000|2020-05-06 03:35:00|1270.8|1270.5|1270.3|1270|1271|1270.7|1270.1|1269.8|20
1588736400000|2020-05-06 03:40:00|1270.4|1270.1|1270|1269.7|1270.7|1270.4|1269.8|1269.5|38
1588736700000|2020-05-06 03:45:00|1270.1|1269.8|1268.7|1268.4|1270.1|1269.8|1268.7|1268.4|60
1588737000000|2020-05-06 03:50:00|1268.4|1268.1|1269.4|1269.1|1269.6|1269.3|1268|1267.7|58
1588737300000|2020-05-06 03:55:00|1269.3|1269|1269|1268.7|1270.2|1269.9|1268.9|1268.6|32
1588737600000|2020-05-06 04:00:00|1268.8|1268.5|1267.7|1267.4|1269|1268.7|1267.5|1267.2|31
1588737900000|2020-05-06 04:05:00|1267.6|1267.3|1266.5|1266.2|1267.6|1267.3|1266.4|1266.1|40
1588738200000|2020-05-06 04:10:00|1266.4|1266.1|1267.2|1266.9|1268.1|1267.8|1265.9|1265.6|73
1588738500000|2020-05-06 04:15:00|1267.1|1266.8|1268.1|1267.8|1268.3|1268|1266.5|1266.2|37
1588738800000|2020-05-06 04:20:00|1268.2|1267.9|1269.6|1269.3|1270|1269.7|1267.7|1267.4|29
1588739100000|2020-05-06 04:25:00|1269.7|1269.4|1269.4|1269.1|1270.4|1270.1|1269.1|1268.8|23
1588739400000|2020-05-06 04:30:00|1269.3|1269|1267.8|1267.5|1269.3|1269|1267.8|1267.5|33
1588739700000|2020-05-06 04:35:00|1267.7|1267.4|1267.7|1267.4|1268.7|1268.4|1267.4|1267.1|24
1588740000000|2020-05-06 04:40:00|1267.6|1267.3|1268.3|1268|1268.9|1268.6|1267.6|1267.3|5
1588740300000|2020-05-06 04:45:00|1268.4|1268.1|1269.5|1269.2|1269.8|1269.5|1268.4|1268.1|9
1588740600000|2020-05-06 04:50:00|1269.6|1269.3|1269.1|1268.8|1269.9|1269.6|1268.9|1268.6|19
1588740900000|2020-05-06 04:55:00|1269.2|1268.9|1269.4|1269.1|1269.5|1269.2|1268.4|1268.1|4
1588741200000|2020-05-06 05:00:00|1269.5|1269.2|1270.4|1270.1|1271.2|1270.9|1269.5|1269.2|75
1588741500000|2020-05-06 05:05:00|1270.5|1270.2|1272.8|1272.5|1273.9|1273.6|1269.4|1269.1|147
1588741800000|2020-05-06 05:10:00|1272.9|1272.6|1272.7|1272.4|1274|1273.7|1272.3|1272|56
1588742100000|2020-05-06 05:15:00|1272.8|1272.5|1277.4|1277.1|1277.9|1277.6|1272.8|1272.5|180
1588742400000|2020-05-06 05:20:00|1277.6|1277.3|1277.6|1277.3|1277.8|1277.5|1276.7|1276.4|23
1588742700000|2020-05-06 05:25:00|1277.3|1277|1278.3|1278|1278.6|1278.3|1276.8|1276.5|105
1588743000000|2020-05-06 05:30:00|1278.5|1278.2|1278.6|1278.3|1279.7|1279.4|1277.8|1277.5|169
1588743300000|2020-05-06 05:35:00|1278.5|1278.2|1278.8|1278.5|1279.7|1279.4|1278.1|1277.8|89
1588743600000|2020-05-06 05:40:00|1278.7|1278.4|1278.3|1278|1279.2|1278.9|1277.8|1277.5|66
1588743900000|2020-05-06 05:45:00|1278.4|1278.1|1278.9|1278.6|1280.4|1280.1|1278.3|1278|62
1588744200000|2020-05-06 05:50:00|1278.8|1278.5|1280.8|1280.5|1281.1|1280.8|1277.7|1277.4|163
1588744500000|2020-05-06 05:55:00|1280.9|1280.6|1280.3|1280|1281.2|1280.9|1280|1279.7|205
1588744800000|2020-05-06 06:00:00|1280.4|1280.1|1279.8|1279.5|1282.5|1282.2|1278.2|1277.9|397
1588745100000|2020-05-06 06:05:00|1279.7|1279.4|1279.1|1278.8|1281.2|1280.9|1278.9|1278.6|149
1588745400000|2020-05-06 06:10:00|1279.3|1279|1280.9|1280.6|1281|1280.7|1278.2|1277.9|134
1588745700000|2020-05-06 06:15:00|1281|1280.7|1283|1282.7|1283.3|1283|1280.2|1279.9|171
1588746000000|2020-05-06 06:20:00|1283.1|1282.8|1284.3|1284|1284.5|1284.2|1282.6|1282.3|277
1588746300000|2020-05-06 06:25:00|1284.5|1284.2|1286.8|1286.5|1288.1|1287.8|1284.3|1284|449
1588746600000|2020-05-06 06:30:00|1286.9|1286.6|1287.4|1287.1|1287.6|1287.3|1285.5|1285.2|264
1588746900000|2020-05-06 06:35:00|1287.3|1287|1289.2|1288.9|1290.1|1289.8|1286|1285.7|216
1588747200000|2020-05-06 06:40:00|1289.3|1289|1286.6|1286.3|1289.3|1289|1286.2|1285.9|204
1588747500000|2020-05-06 06:45:00|1286.4|1286.1|1287.9|1287.6|1288.9|1288.6|1285.9|1285.6|168
1588747800000|2020-05-06 06:50:00|1287.8|1287.5|1286.8|1286.5|1288.3|1288|1286.4|1286.1|48
1588748100000|2020-05-06 06:55:00|1286.9|1286.6|1285.9|1285.6|1287.7|1287.4|1285.5|1285.2|39
1588748400000|2020-05-06 07:00:00|1285.4|1285.1|1284|1283.7|1285.9|1285.6|1283.7|1283.4|146
1588748700000|2020-05-06 07:05:00|1283.9|1283.6|1282.1|1281.8|1284|1283.7|1281.7|1281.4|191
1588749000000|2020-05-06 07:10:00|1282.2|1281.9|1284.3|1284|1284.6|1284.3|1281.6|1281.3|128
1588749300000|2020-05-06 07:15:00|1284.2|1283.9|1285.7|1285.4|1286|1285.7|1282.3|1282|153
1588749600000|2020-05-06 07:20:00|1285.6|1285.3|1285.4|1285.1|1285.7|1285.4|1284.2|1283.9|110
1588749900000|2020-05-06 07:25:00|1285.5|1285.2|1284.5|1284.2|1285.8|1285.5|1283.2|1282.9|130
1588750200000|2020-05-06 07:30:00|1284.4|1284.1|1281.4|1281.1|1284.5|1284.2|1281|1280.7|77
1588750500000|2020-05-06 07:35:00|1281.3|1281|1279.6|1279.3|1282.5|1282.2|1279|1278.7|98
1588750800000|2020-05-06 07:40:00|1279.5|1279.2|1281.4|1281.1|1281.6|1281.3|1279.3|1279|118
1588751100000|2020-05-06 07:45:00|1281.5|1281.2|1283.8|1283.5|1284.1|1283.8|1281.4|1281.1|236
1588751400000|2020-05-06 07:50:00|1283.7|1283.4|1282|1281.7|1283.7|1283.4|1281.5|1281.2|53
1588751700000|2020-05-06 07:55:00|1282.1|1281.8|1280.9|1280.6|1282.3|1282|1280.8|1280.5|83
1588752000000|2020-05-06 08:00:00|1281.1|1280.8|1283.5|1283.2|1283.9|1283.6|1280.9|1280.6|38
1588752300000|2020-05-06 08:05:00|1283.6|1283.3|1285|1284.7|1285.2|1284.9|1283.2|1282.9|131
1588752600000|2020-05-06 08:10:00|1285.1|1284.8|1282.8|1282.5|1285.1|1284.8|1282.7|1282.4|37
1588752900000|2020-05-06 08:15:00|1282.9|1282.6|1283.7|1283.4|1283.9|1283.6|1282.5|1282.2|26
1588753200000|2020-05-06 08:20:00|1283.6|1283.3|1282.4|1282.1|1284.3|1284|1282.2|1281.9|13
1588753500000|2020-05-06 08:25:00|1282.5|1282.2|1280.3|1280|1282.5|1282.2|1279.7|1279.4|193
1588753800000|2020-05-06 08:30:00|1280.2|1279.9|1282.6|1282.3|1282.6|1282.3|1279.9|1279.6|50
1588754100000|2020-05-06 08:35:00|1282.5|1282.2|1280.6|1280.3|1284|1283.7|1280.1|1279.8|614
1588754400000|2020-05-06 08:40:00|1280.5|1280.2|1278.6|1278.3|1280.6|1280.3|1276.2|1275.9|1077
1588754700000|2020-05-06 08:45:00|1278.7|1278.4|1278.5|1278.2|1279.2|1278.9|1277.4|1277.1|103
1588755000000|2020-05-06 08:50:00|1278.3|1278|1278.1|1277.8|1278.5|1278.2|1276.3|1276|84
1588755300000|2020-05-06 08:55:00|1278|1277.7|1279.7|1279.4|1279.9|1279.6|1277.7|1277.4|97
1588755600000|2020-05-06 09:00:00|1280|1279.7|1279.5|1279.2|1280.3|1280|1278.9|1278.6|111
1588755900000|2020-05-06 09:05:00|1279.6|1279.3|1280.4|1280.1|1281.6|1281.3|1279.3|1279|74
1588756200000|2020-05-06 09:10:00|1280.3|1280|1281.5|1281.2|1282.1|1281.8|1280.3|1280|72
1588756500000|2020-05-06 09:15:00|1281.4|1281.1|1282.3|1282|1283.1|1282.8|1281.3|1281|117
1588756800000|2020-05-06 09:20:00|1282.2|1281.9|1283.9|1283.6|1284.2|1283.9|1281.4|1281.1|200
1588757100000|2020-05-06 09:25:00|1284.2|1283.9|1281.5|1281.2|1284.2|1283.9|1280.7|1280.4|133
1588757400000|2020-05-06 09:30:00|1281.6|1281.3|1282.1|1281.8|1283.7|1283.4|1281.3|1281|80
1588757700000|2020-05-06 09:35:00|1282.2|1281.9|1282.8|1282.5|1283.1|1282.8|1281.5|1281.2|114
1588758000000|2020-05-06 09:40:00|1282.9|1282.6|1282.6|1282.3|1283.5|1283.2|1281.8|1281.5|208
1588758300000|2020-05-06 09:45:00|1282.7|1282.4|1283.5|1283.2|1284.5|1284.2|1282.3|1282|180
1588758600000|2020-05-06 09:50:00|1283.6|1283.3|1282.3|1282|1283.9|1283.6|1280.9|1280.6|281
1588758900000|2020-05-06 09:55:00|1282.4|1282.1|1283.1|1282.8|1284.1|1283.8|1281.2|1280.9|135
1588759200000|2020-05-06 10:00:00|1283.3|1283|1283.7|1283.4|1284.4|1284.1|1283.1|1282.8|124
1588759500000|2020-05-06 10:05:00|1283.8|1283.5|1284.5|1284.2|1285.2|1284.9|1283.5|1283.2|190
1588759800000|2020-05-06 10:10:00|1284.6|1284.3|1284.5|1284.2|1285.5|1285.2|1284.1|1283.8|110
1588760100000|2020-05-06 10:15:00|1284.3|1284|1283.3|1283|1284.3|1284|1282.6|1282.3|51
1588760400000|2020-05-06 10:20:00|1283.2|1282.9|1283.6|1283.3|1284.2|1283.9|1282.6|1282.3|149
1588760700000|2020-05-06 10:25:00|1283.5|1283.2|1284.1|1283.8|1284.9|1284.6|1283.1|1282.8|90
1588761000000|2020-05-06 10:30:00|1284.2|1283.9|1283.9|1283.6|1284.7|1284.4|1283.5|1283.2|72
1588761300000|2020-05-06 10:35:00|1283.8|1283.5|1284.3|1284|1285.5|1285.2|1283.7|1283.4|158
1588761600000|2020-05-06 10:40:00|1284.5|1284.2|1283.7|1283.4|1284.5|1284.2|1283.3|1283|76
1588761900000|2020-05-06 10:45:00|1283.5|1283.2|1284.8|1284.5|1285|1284.7|1283.3|1283|56
1588762200000|2020-05-06 10:50:00|1284.7|1284.4|1283.8|1283.5|1284.7|1284.4|1283|1282.7|130
1588762500000|2020-05-06 10:55:00|1283.6|1283.3|1283.7|1283.4|1283.8|1283.5|1283|1282.7|48
1588762800000|2020-05-06 11:00:00|1283.6|1283.3|1282.7|1282.4|1285|1284.7|1282.5|1282.2|155
1588763100000|2020-05-06 11:05:00|1282.6|1282.3|1282.3|1282|1283.6|1283.3|1282.1|1281.8|160
1588763400000|2020-05-06 11:10:00|1282.4|1282.1|1282.7|1282.4|1283.5|1283.2|1282.1|1281.8|153
1588763700000|2020-05-06 11:15:00|1282.6|1282.3|1282.6|1282.3|1283.1|1282.8|1282.5|1282.2|64
1588764000000|2020-05-06 11:20:00|1282.5|1282.2|1282.4|1282.1|1282.7|1282.4|1282.1|1281.8|66
1588764300000|2020-05-06 11:25:00|1282.3|1282|1282.4|1282.1|1282.8|1282.5|1282|1281.7|46
1588764600000|2020-05-06 11:30:00|1282.3|1282|1282.4|1282.1|1283|1282.7|1282.2|1281.9|67
1588764900000|2020-05-06 11:35:00|1282.3|1282|1280.4|1280.1|1282.4|1282.1|1279.7|1279.4|250
1588765200000|2020-05-06 11:40:00|1280.5|1280.2|1280.1|1279.8|1281.5|1281.2|1279.8|1279.5|145
1588765500000|2020-05-06 11:45:00|1280.2|1279.9|1280.3|1280|1281|1280.7|1279.7|1279.4|115
1588765800000|2020-05-06 11:50:00|1280.5|1280.2|1279.9|1279.6|1280.7|1280.4|1279.5|1279.2|115
1588766100000|2020-05-06 11:55:00|1279.8|1279.5|1279.3|1279|1280.2|1279.9|1278.8|1278.5|52
1588766400000|2020-05-06 12:00:00|1279.2|1278.9|1277.3|1277|1279.2|1278.9|1276.6|1276.3|431
1588766700000|2020-05-06 12:05:00|1277.1|1276.8|1278.6|1278.3|1278.8|1278.5|1276.4|1276.1|202
1588767000000|2020-05-06 12:10:00|1278.8|1278.5|1278.6|1278.3|1280.2|1279.9|1278.4|1278.1|111
1588767300000|2020-05-06 12:15:00|1278.5|1278.2|1273.6|1273.3|1279.7|1279.4|1272.3|1272|578
1588767600000|2020-05-06 12:20:00|1273.9|1273.6|1275.1|1274.8|1276.4|1276.1|1273.2|1272.9|273
1588767900000|2020-05-06 12:25:00|1275.2|1274.9|1275.7|1275.4|1276.6|1276.3|1275.1|1274.8|186
1588768200000|2020-05-06 12:30:00|1275.6|1275.3|1277.7|1277.4|1277.7|1277.4|1274.8|1274.5|345
1588768500000|2020-05-06 12:35:00|1278|1277.7|1273|1272.7|1278|1277.7|1273|1272.7|422
1588768800000|2020-05-06 12:40:00|1273.1|1272.8|1272.3|1272|1274|1273.7|1271.2|1270.9|648
1588769100000|2020-05-06 12:45:00|1272.4|1272.1|1275.3|1275|1275.3|1275|1272|1271.7|367
1588769400000|2020-05-06 12:50:00|1275.2|1274.9|1276.7|1276.4|1277.1|1276.8|1274.8|1274.5|383
1588769700000|2020-05-06 12:55:00|1276.4|1276.1|1276.8|1276.5|1276.8|1276.5|1275.7|1275.4|308
1588770000000|2020-05-06 13:00:00|1276.9|1276.6|1278.2|1277.9|1278.5|1278.2|1276.4|1276.1|506
1588770300000|2020-05-06 13:05:00|1278.1|1277.8|1280.2|1279.9|1281.4|1281.1|1277.8|1277.5|615
1588770600000|2020-05-06 13:10:00|1280.3|1280|1279.2|1278.9|1280.7|1280.4|1279.1|1278.8|320
1588770900000|2020-05-06 13:15:00|1279.3|1279|1279.8|1279.5|1281.5|1281.2|1279.2|1278.9|429
1588771200000|2020-05-06 13:20:00|1280|1279.7|1281.2|1280.9|1281.2|1280.9|1279.8|1279.5|377
1588771500000|2020-05-06 13:25:00|1281|1280.7|1282.4|1282.1|1283.3|1283|1280.9|1280.6|586
1588771800000|2020-05-06 13:30:00|1282.5|1282.2|1285.4|1285.1|1290.1|1289.8|1281.9|1281.6|5980
1588772100000|2020-05-06 13:35:00|1285.5|1285.2|1281.7|1281.4|1287.9|1287.6|1281.2|1280.9|2538
1588772400000|2020-05-06 13:40:00|1281.8|1281.5|1280.5|1280.2|1285.2|1284.9|1278.8|1278.5|2379
1588772700000|2020-05-06 13:45:00|1280.9|1280.6|1278.6|1278.3|1284.8|1284.5|1278.6|1278.3|1930
1588773000000|2020-05-06 13:50:00|1278.5|1278.2|1269.8|1269.5|1280|1279.7|1269.8|1269.5|2155
1588773300000|2020-05-06 13:55:00|1270|1269.7|1267.6|1267.3|1271|1270.7|1262|1261.7|3285
1588773600000|2020-05-06 14:00:00|1267.7|1267.4|1262.8|1262.5|1270.8|1270.5|1262.8|1262.5|2368
1588773900000|2020-05-06 14:05:00|1262.7|1262.4|1263.1|1262.8|1266.5|1266.2|1261.3|1261|2276
1588774200000|2020-05-06 14:10:00|1263.2|1262.9|1263.8|1263.5|1265|1264.7|1261|1260.7|1654
1588774500000|2020-05-06 14:15:00|1263.9|1263.6|1268.3|1268|1269.5|1269.2|1262.2|1261.9|1756
1588774800000|2020-05-06 14:20:00|1268.2|1267.9|1273.4|1273.1|1273.6|1273.3|1267.2|1266.9|1379
1588775100000|2020-05-06 14:25:00|1273.3|1273|1274.2|1273.9|1275.7|1275.4|1272.8|1272.5|1507
1588775400000|2020-05-06 14:30:00|1274.3|1274|1276.5|1276.2|1277.9|1277.6|1274|1273.7|1635
1588775700000|2020-05-06 14:35:00|1276.6|1276.3|1273.8|1273.5|1277.6|1277.3|1272.8|1272.5|1899
1588776000000|2020-05-06 14:40:00|1273.7|1273.4|1277.5|1277.2|1277.9|1277.6|1271.9|1271.6|4637
1588776300000|2020-05-06 14:45:00|1277.4|1277.1|1279|1278.7|1281.5|1281.2|1277.3|1277|2523
1588776600000|2020-05-06 14:50:00|1278.9|1278.6|1277|1276.7|1280.1|1279.8|1274.9|1274.6|1274
1588776900000|2020-05-06 14:55:00|1277.1|1276.8|1275|1274.7|1278.3|1278|1273.8|1273.5|1851
1588777200000|2020-05-06 15:00:00|1274.9|1274.6|1274.2|1273.9|1277.5|1277.2|1273.5|1273.2|3446
1588777500000|2020-05-06 15:05:00|1274.6|1274.3|1272.5|1272.2|1274.6|1274.3|1270.8|1270.5|1265
1588777800000|2020-05-06 15:10:00|1272.4|1272.1|1270.2|1269.9|1273.5|1273.2|1269.5|1269.2|1119
1588778100000|2020-05-06 15:15:00|1270|1269.7|1269.7|1269.4|1271.1|1270.8|1268.6|1268.3|1264
1588778400000|2020-05-06 15:20:00|1269.9|1269.6|1264.1|1263.8|1270|1269.7|1264.1|1263.8|2333
1588778700000|2020-05-06 15:25:00|1264.2|1263.9|1267|1266.7|1267.7|1267.4|1262.6|1262.3|3787
1588779000000|2020-05-06 15:30:00|1267.1|1266.8|1265.4|1265.1|1268.2|1267.9|1264.7|1264.4|1040
1588779300000|2020-05-06 15:35:00|1265.7|1265.4|1270.4|1270.1|1271|1270.7|1264.9|1264.6|890
1588779600000|2020-05-06 15:40:00|1270.3|1270|1267|1266.7|1271.7|1271.4|1266.4|1266.1|788
1588779900000|2020-05-06 15:45:00|1266.9|1266.6|1266.5|1266.2|1269.2|1268.9|1265.9|1265.6|1409
1588780200000|2020-05-06 15:50:00|1266.4|1266.1|1265.5|1265.2|1266.6|1266.3|1263.9|1263.6|963
1588780500000|2020-05-06 15:55:00|1265.6|1265.3|1267.9|1267.6|1268.5|1268.2|1264.4|1264.1|854
1588780800000|2020-05-06 16:00:00|1267.7|1267.4|1270.7|1270.4|1270.7|1270.4|1266.1|1265.8|834
1588781100000|2020-05-06 16:05:00|1270.5|1270.2|1268.7|1268.4|1270.5|1270.2|1267.9|1267.6|637
1588781400000|2020-05-06 16:10:00|1268.6|1268.3|1267.7|1267.4|1270.2|1269.9|1267.3|1267|614
1588781700000|2020-05-06 16:15:00|1267.8|1267.5|1272.1|1271.8|1272.9|1272.6|1267.6|1267.3|865
1588782000000|2020-05-06 16:20:00|1272|1271.7|1272.7|1272.4|1272.7|1272.4|1270.1|1269.8|586
1588782300000|2020-05-06 16:25:00|1272.6|1272.3|1272.8|1272.5|1274.1|1273.8|1271.4|1271.1|770
1588782600000|2020-05-06 16:30:00|1272.9|1272.6|1274.6|1274.3|1274.7|1274.4|1272.1|1271.8|1104
1588782900000|2020-05-06 16:35:00|1274.7|1274.4|1274.8|1274.5|1276|1275.7|1272.8|1272.5|1938
1588783200000|2020-05-06 16:40:00|1274.7|1274.4|1272.6|1272.3|1274.7|1274.4|1272.5|1272.2|977
1588783500000|2020-05-06 16:45:00|1272.7|1272.4|1275|1274.7|1275.8|1275.5|1272.5|1272.2|444
1588783800000|2020-05-06 16:50:00|1275.1|1274.8|1276.1|1275.8|1277.1|1276.8|1274.6|1274.3|554
1588784100000|2020-05-06 16:55:00|1276.2|1275.9|1274.7|1274.4|1276.6|1276.3|1274.3|1274|563
1588784400000|2020-05-06 17:00:00|1274.8|1274.5|1272.9|1272.6|1275.5|1275.2|1271.4|1271.1|644
1588784700000|2020-05-06 17:05:00|1272.8|1272.5|1274.6|1274.3|1274.9|1274.6|1272.1|1271.8|546
1588785000000|2020-05-06 17:10:00|1274.7|1274.4|1273.5|1273.2|1274.7|1274.4|1273.3|1273|522
1588785300000|2020-05-06 17:15:00|1273.4|1273.1|1274.1|1273.8|1274.2|1273.9|1271.8|1271.5|517
1588785600000|2020-05-06 17:20:00|1274|1273.7|1271.8|1271.5|1274.6|1274.3|1269.4|1269.1|811
1588785900000|2020-05-06 17:25:00|1271.9|1271.6|1273.6|1273.3|1274|1273.7|1270.9|1270.6|499
1588786200000|2020-05-06 17:30:00|1273.7|1273.4|1274.3|1274|1275.4|1275.1|1273.2|1272.9|621
1588786500000|2020-05-06 17:35:00|1274.5|1274.2|1276.1|1275.8|1276.4|1276.1|1274|1273.7|551
1588786800000|2020-05-06 17:40:00|1276.2|1275.9|1275.7|1275.4|1276.4|1276.1|1274.8|1274.5|2114
1588787100000|2020-05-06 17:45:00|1275.8|1275.5|1275.6|1275.3|1277.8|1277.5|1275.6|1275.3|1019
1588787400000|2020-05-06 17:50:00|1275.9|1275.6|1277.4|1277.1|1278|1277.7|1275.4|1275.1|624
1588787700000|2020-05-06 17:55:00|1277.6|1277.3|1277.1|1276.8|1278.1|1277.8|1276.4|1276.1|455
1588788000000|2020-05-06 18:00:00|1277|1276.7|1275.4|1275.1|1277|1276.7|1272.5|1272.2|998
1588788300000|2020-05-06 18:05:00|1275.1|1274.8|1275|1274.7|1276.5|1276.2|1274.6|1274.3|363
1588788600000|2020-05-06 18:10:00|1275.1|1274.8|1272.1|1271.8|1275.4|1275.1|1271|1270.7|741
1588788900000|2020-05-06 18:15:00|1272|1271.7|1273.3|1273|1274.2|1273.9|1271.9|1271.6|637
1588789200000|2020-05-06 18:20:00|1273.2|1272.9|1274.9|1274.6|1275.2|1274.9|1273|1272.7|617
1588789500000|2020-05-06 18:25:00|1274.8|1274.5|1273.9|1273.6|1276.5|1276.2|1273.8|1273.5|848
1588789800000|2020-05-06 18:30:00|1274|1273.7|1275.1|1274.8|1275.9|1275.6|1272.1|1271.8|893
1588790100000|2020-05-06 18:35:00|1275|1274.7|1275.3|1275|1276.1|1275.8|1274.1|1273.8|877
1588790400000|2020-05-06 18:40:00|1275.2|1274.9|1275.8|1275.5|1276.8|1276.5|1274.4|1274.1|944
1588790700000|2020-05-06 18:45:00|1275.7|1275.4|1278.1|1277.8|1278.7|1278.4|1275.4|1275.1|1503
1588791000000|2020-05-06 18:50:00|1278.2|1277.9|1277.6|1277.3|1278.7|1278.4|1276.9|1276.6|1545
1588791300000|2020-05-06 18:55:00|1277.5|1277.2|1275.8|1275.5|1278.2|1277.9|1275.5|1275.2|683
1588791600000|2020-05-06 19:00:00|1276|1275.7|1274.7|1274.4|1276.8|1276.5|1273.5|1273.2|1135
1588791900000|2020-05-06 19:05:00|1274.6|1274.3|1275.5|1275.2|1275.9|1275.6|1274.4|1274.1|776
1588792200000|2020-05-06 19:10:00|1275.4|1275.1|1273.6|1273.3|1275.9|1275.6|1272.6|1272.3|1131
1588792500000|2020-05-06 19:15:00|1273.5|1273.2|1273.6|1273.3|1274.3|1274|1272.2|1271.9|977
1588792800000|2020-05-06 19:20:00|1273.7|1273.4|1271.6|1271.3|1273.9|1273.6|1271.2|1270.9|913
1588793100000|2020-05-06 19:25:00|1271.7|1271.4|1270.3|1270|1271.7|1271.4|1269|1268.7|1450
1588793400000|2020-05-06 19:30:00|1270.2|1269.9|1263.8|1263.5|1270.2|1269.9|1263.7|1263.4|1996
1588793700000|2020-05-06 19:35:00|1263.9|1263.6|1265.7|1265.4|1265.8|1265.5|1262.4|1262.1|1652
1588794000000|2020-05-06 19:40:00|1265.6|1265.3|1267.1|1266.8|1267.2|1266.9|1264|1263.7|1386
1588794300000|2020-05-06 19:45:00|1267|1266.7|1262.5|1262.2|1267|1266.7|1262.5|1262.2|1810
1588794600000|2020-05-06 19:50:00|1261.5|1261.2|1264.1|1263.8|1265.1|1264.8|1260.6|1260.3|2548
1588794900000|2020-05-06 19:55:00|1264.2|1263.9|1263.7|1263.4|1266.1|1265.8|1262.9|1262.6|9947
1588795200000|2020-05-06 20:00:00|1263.6|1263.3|1258.5|1258.2|1263.8|1263.5|1258|1257.7|3779
1588795500000|2020-05-06 20:05:00|1258.6|1258.3|1257|1256.7|1259.4|1259.1|1256.9|1256.6|1453
1588795800000|2020-05-06 20:10:00|1257.1|1256.8|1258.4|1257.6|1259.2|1258.9|1256.2|1255.9|1478
1588796100000|2020-05-06 20:15:00|1258.5|1257.7|1258.5|1257.7|1258.6|1257.8|1258.4|1257.6|0
1588796400000|2020-05-06 20:20:00|1258.6|1257.8|1258.5|1257.7|1258.7|1257.9|1258.2|1257.4|0
1588796700000|2020-05-06 20:25:00|1258.6|1257.8|1258.5|1257.7|1258.6|1257.8|1258.4|1257.6|0
1588797000000|2020-05-06 20:30:00|1258.9|1258.1|1259.2|1258.9|1259.2|1258.9|1258.1|1257.8|108
1588797300000|2020-05-06 20:35:00|1259.3|1259|1259.2|1258.9|1260.3|1260|1259.1|1258.8|152
1588797600000|2020-05-06 20:40:00|1259|1258.7|1258|1257.7|1259.1|1258.8|1257.8|1257.5|362
1588797900000|2020-05-06 20:45:00|1258.1|1257.8|1257.3|1257|1258.1|1257.8|1256.8|1256.5|152
1588798200000|2020-05-06 20:50:00|1257.4|1257.1|1259.3|1259|1259.7|1259.4|1257.3|1257|104
1588798500000|2020-05-06 20:55:00|1259.4|1259.1|1259.1|1258.3|1260.3|1260|1258.4|1258.1|161
1588798800000|2020-05-06 21:00:00|1259.2|1258.4|1259.2|1258.4|1259.2|1258.4|1259.1|1258.3|0
1588799100000|2020-05-06 21:05:00|1259.4|1258.6|1259.2|1258.4|1259.5|1258.7|1259.2|1258.4|0
1588799400000|2020-05-06 21:10:00|1259.3|1258.5|1259.4|1258.6|1259.6|1258.8|1259.3|1258.5|0
1588799700000|2020-05-06 21:15:00|1259.5|1258.7|1259.7|1258.9|1259.7|1258.9|1259.4|1258.6|0
1588800000000|2020-05-06 21:20:00|1259.6|1258.8|1259.4|1258.6|1259.8|1259|1259.4|1258.6|0
1588800300000|2020-05-06 21:25:00|1259.5|1258.7|1259.7|1258.9|1259.7|1258.9|1259.4|1258.6|0
1588800600000|2020-05-06 21:30:00|1259.6|1258.8|1259.4|1258.6|1259.6|1258.8|1259.3|1258.5|0
1588800900000|2020-05-06 21:35:00|1259.5|1258.7|1259.4|1258.6|1259.5|1258.7|1259.2|1258.4|0
1588801200000|2020-05-06 21:40:00|1259.5|1258.7|1259.3|1258.5|1259.5|1258.7|1259.3|1258.5|0
1588801500000|2020-05-06 21:45:00|1259.4|1258.6|1259.4|1258.6|1259.4|1258.6|1259.4|1258.6|0
1588801800000|2020-05-06 21:50:00|1259.3|1258.5|1259.1|1258.3|1259.3|1258.5|1259|1258.2|0
1588802100000|2020-05-06 21:55:00|1259|1258.2|1258.9|1258.1|1259.2|1258.4|1258.8|1258|0
1588802400000|2020-05-06 22:00:00|1257.7|1257.4|1259|1258.7|1260.4|1260.1|1257.6|1257.3|303
1588802700000|2020-05-06 22:05:00|1258.8|1258.5|1258.8|1258.5|1259.7|1259.4|1258.1|1257.8|125
1588803000000|2020-05-06 22:10:00|1259.3|1259|1258.5|1258.2|1259.4|1259.1|1257.5|1257.2|206
1588803300000|2020-05-06 22:15:00|1258.7|1258.4|1256.8|1256.5|1258.9|1258.6|1256.4|1256.1|327
1588803600000|2020-05-06 22:20:00|1256.6|1256.3|1254.5|1254.2|1256.9|1256.6|1254.3|1254|303
1588803900000|2020-05-06 22:25:00|1254.6|1254.3|1252.3|1252|1254.6|1254.3|1251.2|1250.9|402
1588804200000|2020-05-06 22:30:00|1252.1|1251.8|1252.1|1251.8|1252.9|1252.6|1251.8|1251.5|166
1588804500000|2020-05-06 22:35:00|1252.2|1251.9|1254|1253.7|1254.3|1254|1252|1251.7|224
1588804800000|2020-05-06 22:40:00|1253.9|1253.6|1254.1|1253.8|1254.2|1253.9|1253.3|1253|58
1588805100000|2020-05-06 22:45:00|1254|1253.7|1253.9|1253.6|1254.1|1253.8|1253.3|1253|99
1588805400000|2020-05-06 22:50:00|1254|1253.7|1251.8|1251.5|1254.5|1254.2|1251.8|1251.5|190
1588805700000|2020-05-06 22:55:00|1251.6|1251.3|1251.2|1250.9|1251.7|1251.4|1249|1248.7|276
1588806000000|2020-05-06 23:00:00|1251.1|1250.8|1251.8|1251.5|1252|1251.7|1250.4|1250.1|105
1588806300000|2020-05-06 23:05:00|1251.7|1251.4|1251.4|1251.1|1252.1|1251.8|1250.5|1250.2|91
1588806600000|2020-05-06 23:10:00|1251.5|1251.2|1251.7|1251.4|1252.8|1252.5|1251.3|1251|50
1588806900000|2020-05-06 23:15:00|1251.6|1251.3|1252.5|1252.2|1252.6|1252.3|1250.9|1250.6|47
1588807200000|2020-05-06 23:20:00|1252.6|1252.3|1253.1|1252.8|1253.2|1252.9|1252.6|1252.3|37
1588807500000|2020-05-06 23:25:00|1252.6|1252.3|1252.1|1251.8|1253.2|1252.9|1252|1251.7|101
1588807800000|2020-05-06 23:30:00|1252|1251.7|1252.5|1252.2|1253.1|1252.8|1251.7|1251.4|97
1588808100000|2020-05-06 23:35:00|1252.7|1252.4|1252.8|1252.5|1253.1|1252.8|1252.4|1252.1|19
1588808400000|2020-05-06 23:40:00|1252.7|1252.4|1254.7|1254.4|1254.8|1254.5|1252.7|1252.4|129
1588808700000|2020-05-06 23:45:00|1254.8|1254.5|1255.3|1255|1256.2|1255.9|1254.7|1254.4|116
1588809000000|2020-05-06 23:50:00|1255.4|1255.1|1256.1|1255.8|1256.9|1256.6|1255.4|1255.1|87
1588809300000|2020-05-06 23:55:00|1256.2|1255.9|1256.5|1256.2|1256.7|1256.4|1255.4|1255.1|76
1588809600000|2020-05-07 00:00:00|1256.7|1256.4|1258.7|1258.4|1259.1|1258.8|1256.7|1256.4|201
1588809900000|2020-05-07 00:05:00|1258.9|1258.6|1256.8|1256.5|1259.1|1258.8|1256.7|1256.4|206
1588810200000|2020-05-07 00:10:00|1256.7|1256.4|1258.2|1257.9|1259.1|1258.8|1256.4|1256.1|128
1588810500000|2020-05-07 00:15:00|1258.3|1258|1260|1259.7|1260.6|1260.3|1258.3|1258|164
1588810800000|2020-05-07 00:20:00|1260.1|1259.8|1259.1|1258.8|1260.3|1260|1258.9|1258.6|75
1588811100000|2020-05-07 00:25:00|1259|1258.7|1257.7|1257.4|1259.4|1259.1|1257.7|1257.4|113
1588811400000|2020-05-07 00:30:00|1257.6|1257.3|1262.4|1262.1|1262.5|1262.2|1257.6|1257.3|275
1588811700000|2020-05-07 00:35:00|1262.3|1262|1262.3|1262|1263|1262.7|1261.5|1261.2|113
1588812000000|2020-05-07 00:40:00|1262.2|1261.9|1261.4|1261.1|1262.2|1261.9|1261.3|1261|20
1588812300000|2020-05-07 00:45:00|1261.5|1261.2|1260.9|1260.6|1262.3|1262|1260.7|1260.4|36
1588812600000|2020-05-07 00:50:00|1261|1260.7|1259.7|1259.4|1261.6|1261.3|1259.6|1259.3|43
1588812900000|2020-05-07 00:55:00|1259.5|1259.2|1261.1|1260.8|1261.2|1260.9|1259.2|1258.9|18
1588813200000|2020-05-07 01:00:00|1261.2|1260.9|1260.7|1260.4|1262.8|1262.5|1260.7|1260.4|77
1588813500000|2020-05-07 01:05:00|1260.5|1260.2|1260.9|1260.6|1261.2|1260.9|1259.6|1259.3|23
1588813800000|2020-05-07 01:10:00|1261|1260.7|1262|1261.7|1262.2|1261.9|1260.8|1260.5|12
1588814100000|2020-05-07 01:15:00|1262.1|1261.8|1262.6|1262.3|1263.2|1262.9|1262|1261.7|49
1588814400000|2020-05-07 01:20:00|1262.7|1262.4|1262.9|1262.6|1263.1|1262.8|1262.4|1262.1|29
1588814700000|2020-05-07 01:25:00|1263|1262.7|1262.6|1262.3|1263.6|1263.3|1262.1|1261.8|48
1588815000000|2020-05-07 01:30:00|1262.7|1262.4|1261.7|1261.4|1263|1262.7|1261.4|1261.1|26
1588815300000|2020-05-07 01:35:00|1261.6|1261.3|1261.7|1261.4|1261.8|1261.5|1261.3|1261|4
1588815600000|2020-05-07 01:40:00|1261.6|1261.3|1262|1261.7|1262.2|1261.9|1261.4|1261.1|12
1588815900000|2020-05-07 01:45:00|1261.1|1260.8|1262.5|1262.2|1262.9|1262.6|1259.1|1258.8|106
1588816200000|2020-05-07 01:50:00|1262.4|1262.1|1261.1|1260.8|1262.5|1262.2|1260.9|1260.6|10
1588816500000|2020-05-07 01:55:00|1261|1260.7|1258.9|1258.6|1261.3|1261|1258.5|1258.2|166
1588816800000|2020-05-07 02:00:00|1259|1258.7|1260|1259.7|1260|1259.7|1258.7|1258.4|43
1588817100000|2020-05-07 02:05:00|1260.1|1259.8|1259.6|1259.3|1260.5|1260.2|1257.9|1257.6|118
1588817400000|2020-05-07 02:10:00|1259.5|1259.2|1258.1|1257.8|1260.1|1259.8|1257.8|1257.5|36
1588817700000|2020-05-07 02:15:00|1258|1257.7|1257.8|1257.5|1258.6|1258.3|1257.3|1257|21
1588818000000|2020-05-07 02:20:00|1257.5|1257.2|1259.9|1259.6|1260.1|1259.8|1257.2|1256.9|29
1588818300000|2020-05-07 02:25:00|1260|1259.7|1260.7|1260.4|1260.8|1260.5|1259.2|1258.9|30
1588818600000|2020-05-07 02:30:00|1260.8|1260.5|1260.5|1260.2|1260.8|1260.5|1259.6|1259.3|42
1588818900000|2020-05-07 02:35:00|1260.4|1260.1|1261.1|1260.8|1261.6|1261.3|1260.4|1260.1|8
1588819200000|2020-05-07 02:40:00|1261.2|1260.9|1261.3|1261|1262.1|1261.8|1261.2|1260.9|39
1588819500000|2020-05-07 02:45:00|1261.5|1261.2|1260.9|1260.6|1261.7|1261.4|1260.8|1260.5|3
1588819800000|2020-05-07 02:50:00|1261|1260.7|1260.4|1260.1|1261.1|1260.8|1260.4|1260.1|18
1588820100000|2020-05-07 02:55:00|1260.5|1260.2|1261.2|1260.9|1261.5|1261.2|1260.5|1260.2|15
1588820400000|2020-05-07 03:00:00|1261.3|1261|1264.8|1264.5|1265.6|1265.3|1261.1|1260.8|166
1588820700000|2020-05-07 03:05:00|1264.9|1264.6|1266.1|1265.8|1266.5|1266.2|1264.6|1264.3|142
1588821000000|2020-05-07 03:10:00|1266.2|1265.9|1265.7|1265.4|1266.3|1266|1265.2|1264.9|46
1588821300000|2020-05-07 03:15:00|1265.8|1265.5|1265.2|1264.9|1266|1265.7|1265.1|1264.8|18
1588821600000|2020-05-07 03:20:00|1265.3|1265|1263.9|1263.6|1265.3|1265|1263.9|1263.6|23
1588821900000|2020-05-07 03:25:00|1264|1263.7|1264.3|1264|1264.4|1264.1|1263.5|1263.2|26
1588822200000|2020-05-07 03:30:00|1264.4|1264.1|1263.6|1263.3|1264.5|1264.2|1263.6|1263.3|19
1588822500000|2020-05-07 03:35:00|1263.5|1263.2|1264|1263.7|1264.3|1264|1263.4|1263.1|19
1588822800000|2020-05-07 03:40:00|1263.9|1263.6|1263.3|1263|1263.9|1263.6|1263|1262.7|36
1588823100000|2020-05-07 03:45:00|1263.2|1262.9|1263.6|1263.3|1263.6|1263.3|1263.1|1262.8|21
1588823400000|2020-05-07 03:50:00|1263.7|1263.4|1264.6|1264.3|1265.3|1265|1263.3|1263|45
1588823700000|2020-05-07 03:55:00|1264.5|1264.2|1264.8|1264.5|1265.3|1265|1264|1263.7|49
1588824000000|2020-05-07 04:00:00|1264.7|1264.4|1265.2|1264.9|1265.7|1265.4|1264.7|1264.4|48
1588824300000|2020-05-07 04:05:00|1265.4|1265.1|1264.5|1264.2|1265.4|1265.1|1264.1|1263.8|26
1588824600000|2020-05-07 04:10:00|1264.7|1264.4|1265.5|1265.2|1266|1265.7|1264.4|1264.1|28
1588824900000|2020-05-07 04:15:00|1265.6|1265.3|1267.4|1267.1|1267.9|1267.6|1264.8|1264.5|120
1588825200000|2020-05-07 04:20:00|1267.5|1267.2|1268.2|1267.9|1269|1268.7|1267.5|1267.2|56
1588825500000|2020-05-07 04:25:00|1268.1|1267.8|1268.6|1268.3|1268.7|1268.4|1268|1267.7|15
1588825800000|2020-05-07 04:30:00|1268.7|1268.4|1268.1|1267.8|1268.7|1268.4|1267.7|1267.4|45
1588826100000|2020-05-07 04:35:00|1268|1267.7|1267.5|1267.2|1268.1|1267.8|1267.5|1267.2|25
1588826400000|2020-05-07 04:40:00|1267.3|1267|1268.5|1268.2|1268.5|1268.2|1267.2|1266.9|9
1588826700000|2020-05-07 04:45:00|1268.6|1268.3|1267.6|1267.3|1268.8|1268.5|1267.5|1267.2|41
1588827000000|2020-05-07 04:50:00|1267.5|1267.2|1267.5|1267.2|1268.1|1267.8|1267.4|1267.1|9
1588827300000|2020-05-07 04:55:00|1267.4|1267.1|1267.9|1267.6|1268.2|1267.9|1267.3|1267|31
1588827600000|2020-05-07 05:00:00|1268|1267.7|1266.6|1266.3|1268|1267.7|1266.6|1266.3|26
1588827900000|2020-05-07 05:05:00|1266.4|1266.1|1266.1|1265.8|1267.7|1267.4|1266.1|1265.8|26
1588828200000|2020-05-07 05:10:00|1266|1265.7|1265.7|1265.4|1266.5|1266.2|1265.5|1265.2|60
1588828500000|2020-05-07 05:15:00|1265.6|1265.3|1265.6|1265.3|1265.9|1265.6|1265|1264.7|34
1588828800000|2020-05-07 05:20:00|1265.5|1265.2|1266.8|1266.5|1267.6|1267.3|1265.5|1265.2|100
1588829100000|2020-05-07 05:25:00|1266.7|1266.4|1266.2|1265.9|1266.7|1266.4|1265.5|1265.2|58
1588829400000|2020-05-07 05:30:00|1266.1|1265.8|1266.7|1266.4|1267.1|1266.8|1266.1|1265.8|14
1588829700000|2020-05-07 05:35:00|1266.8|1266.5|1266.9|1266.6|1267.1|1266.8|1266.8|1266.5|1
1588830000000|2020-05-07 05:40:00|1267|1266.7|1265.8|1265.5|1267|1266.7|1265.8|1265.5|4
1588830300000|2020-05-07 05:45:00|1265.6|1265.3|1266.7|1266.4|1267.1|1266.8|1265.5|1265.2|12
1588830600000|2020-05-07 05:50:00|1266.6|1266.3|1266.1|1265.8|1266.7|1266.4|1264.6|1264.3|88
1588830900000|2020-05-07 05:55:00|1265.9|1265.6|1266.4|1266.1|1266.5|1266.2|1265.6|1265.3|7
1588831200000|2020-05-07 06:00:00|1266.5|1266.2|1271.3|1271|1271.8|1271.5|1266.2|1265.9|109
1588831500000|2020-05-07 06:05:00|1271.4|1271.1|1270|1269.7|1271.8|1271.5|1269.8|1269.5|42
1588831800000|2020-05-07 06:10:00|1270.1|1269.8|1270.7|1270.4|1270.9|1270.6|1270|1269.7|19
1588832100000|2020-05-07 06:15:00|1270.8|1270.5|1269.4|1269.1|1271|1270.7|1269.2|1268.9|25
1588832400000|2020-05-07 06:20:00|1269.6|1269.3|1269.3|1269|1269.6|1269.3|1268.5|1268.2|32
1588832700000|2020-05-07 06:25:00|1269.4|1269.1|1271.1|1270.8|1271.2|1270.9|1269.4|1269.1|11
1588833000000|2020-05-07 06:30:00|1271|1270.7|1271.2|1270.9|1271.7|1271.4|1270.1|1269.8|99
1588833300000|2020-05-07 06:35:00|1271.1|1270.8|1270.4|1270.1|1271.5|1271.2|1270.1|1269.8|86
1588833600000|2020-05-07 06:40:00|1270.5|1270.2|1270.5|1270.2|1270.9|1270.6|1269.8|1269.5|49
1588833900000|2020-05-07 06:45:00|1270.3|1270|1272.8|1272.5|1272.8|1272.5|1269.5|1269.2|95
1588834200000|2020-05-07 06:50:00|1272.7|1272.4|1272.1|1271.8|1273.4|1273.1|1271.8|1271.5|55
1588834500000|2020-05-07 06:55:00|1272.2|1271.9|1270.9|1270.6|1272.3|1272|1270.5|1270.2|29
1588834800000|2020-05-07 07:00:00|1270.7|1270.4|1271.1|1270.8|1272.2|1271.9|1269.6|1269.3|60
1588835100000|2020-05-07 07:05:00|1271.3|1271|1275.4|1275.1|1278.6|1278.3|1271.3|1271|359
1588835400000|2020-05-07 07:10:00|1275.3|1275|1277.4|1277.1|1277.8|1277.5|1274.3|1274|140
1588835700000|2020-05-07 07:15:00|1277.5|1277.2|1279.5|1279.2|1281.9|1281.6|1277.5|1277.2|351
1588836000000|2020-05-07 07:20:00|1279.6|1279.3|1278.2|1277.9|1280.5|1280.2|1278.1|1277.8|116
1588836300000|2020-05-07 07:25:00|1278|1277.7|1276.7|1276.4|1278.5|1278.2|1276.2|1275.9|161
1588836600000|2020-05-07 07:30:00|1276.6|1276.3|1276.8|1276.5|1277.2|1276.9|1275.9|1275.6|95
1588836900000|2020-05-07 07:35:00|1276.7|1276.4|1275.6|1275.3|1276.7|1276.4|1274.8|1274.5|97
1588837200000|2020-05-07 07:40:00|1275.7|1275.4|1277.5|1277.2|1278.1|1277.8|1275.6|1275.3|40
1588837500000|2020-05-07 07:45:00|1277.4|1277.1|1277.4|1277.1|1278.2|1277.9|1276.8|1276.5|48
1588837800000|2020-05-07 07:50:00|1277.5|1277.2|1277.1|1276.8|1278.1|1277.8|1276.7|1276.4|29
1588838100000|2020-05-07 07:55:00|1277.2|1276.9|1276.5|1276.2|1277.3|1277|1275.3|1275|93
1588838400000|2020-05-07 08:00:00|1276.2|1275.9|1275.1|1274.8|1276.3|1276|1274.9|1274.6|62
1588838700000|2020-05-07 08:05:00|1275.2|1274.9|1275.3|1275|1275.7|1275.4|1274.2|1273.9|78
1588839000000|2020-05-07 08:10:00|1275.4|1275.1|1275.5|1275.2|1275.5|1275.2|1274.2|1273.9|47
1588839300000|2020-05-07 08:15:00|1275.4|1275.1|1275.7|1275.4|1276.7|1276.4|1275.3|1275|47
1588839600000|2020-05-07 08:20:00|1275.8|1275.5|1275.4|1275.1|1276.6|1276.3|1275.3|1275|24
1588839900000|2020-05-07 08:25:00|1275.5|1275.2|1276.5|1276.2|1276.7|1276.4|1275.1|1274.8|37
1588840200000|2020-05-07 08:30:00|1276.6|1276.3|1276.4|1276.1|1277.3|1277|1275.6|1275.3|57
1588840500000|2020-05-07 08:35:00|1276.5|1276.2|1275.7|1275.4|1277.2|1276.9|1275.5|1275.2|34
1588840800000|2020-05-07 08:40:00|1275.8|1275.5|1274.9|1274.6|1275.9|1275.6|1274.4|1274.1|42
1588841100000|2020-05-07 08:45:00|1274.8|1274.5|1276.9|1276.6|1277.6|1277.3|1273.9|1273.6|129
1588841400000|2020-05-07 08:50:00|1277|1276.7|1276.2|1275.9|1277.5|1277.2|1275.8|1275.5|29
1588841700000|2020-05-07 08:55:00|1276.1|1275.8|1277.1|1276.8|1277.6|1277.3|1275.6|1275.3|45
1588842000000|2020-05-07 09:00:00|1277.3|1277|1277.3|1277|1277.8|1277.5|1277.2|1276.9|14
1588842300000|2020-05-07 09:05:00|1277.2|1276.9|1276.6|1276.3|1277.3|1277|1276.4|1276.1|22
1588842600000|2020-05-07 09:10:00|1276.5|1276.2|1276.9|1276.6|1277.2|1276.9|1276.4|1276.1|54
1588842900000|2020-05-07 09:15:00|1277|1276.7|1277.3|1277|1277.3|1277|1276.6|1276.3|12
1588843200000|2020-05-07 09:20:00|1277.2|1276.9|1277.5|1277.2|1277.7|1277.4|1276.7|1276.4|13
1588843500000|2020-05-07 09:25:00|1277.6|1277.3|1278.1|1277.8|1278.1|1277.8|1277.3|1277|52
1588843800000|2020-05-07 09:30:00|1278|1277.7|1278.6|1278.3|1278.9|1278.6|1277.6|1277.3|38
1588844100000|2020-05-07 09:35:00|1278.7|1278.4|1281.1|1280.8|1281.8|1281.5|1278.7|1278.4|261
1588844400000|2020-05-07 09:40:00|1281|1280.7|1282.2|1281.9|1283.1|1282.8|1280.9|1280.6|160
1588844700000|2020-05-07 09:45:00|1282.1|1281.8|1281.7|1281.4|1283|1282.7|1281.4|1281.1|106
1588845000000|2020-05-07 09:50:00|1281.6|1281.3|1282.7|1282.4|1284.4|1284.1|1281.6|1281.3|280
1588845300000|2020-05-07 09:55:00|1282.8|1282.5|1282.8|1282.5|1284.7|1284.4|1282.6|1282.3|146
1588845600000|2020-05-07 10:00:00|1282.6|1282.3|1281|1280.7|1283.4|1283.1|1280.9|1280.6|193
1588845900000|2020-05-07 10:05:00|1281.1|1280.8|1283.2|1282.9|1283.3|1283|1280.9|1280.6|129
1588846200000|2020-05-07 10:10:00|1283.4|1283.1|1285.4|1285.1|1285.6|1285.3|1283.2|1282.9|166
1588846500000|2020-05-07 10:15:00|1285.6|1285.3|1283.4|1283.1|1285.7|1285.4|1283.4|1283.1|257
1588846800000|2020-05-07 10:20:00|1283.1|1282.8|1283.7|1283.4|1284|1283.7|1282.6|1282.3|140
1588847100000|2020-05-07 10:25:00|1283.8|1283.5|1284.8|1284.5|1285|1284.7|1282.8|1282.5|259
1588847400000|2020-05-07 10:30:00|1284.7|1284.4|1284.9|1284.6|1285.7|1285.4|1284.2|1283.9|179
1588847700000|2020-05-07 10:35:00|1284.8|1284.5|1284.2|1283.9|1285.2|1284.9|1283.8|1283.5|74
1588848000000|2020-05-07 10:40:00|1284.3|1284|1283.3|1283|1284.4|1284.1|1283|1282.7|91
1588848300000|2020-05-07 10:45:00|1283.4|1283.1|1281.8|1281.5|1283.4|1283.1|1281.6|1281.3|159
1588848600000|2020-05-07 10:50:00|1281.7|1281.4|1282.1|1281.8|1282.8|1282.5|1281|1280.7|146
1588848900000|2020-05-07 10:55:00|1282|1281.7|1283.5|1283.2|1283.5|1283.2|1282|1281.7|243
1588849200000|2020-05-07 11:00:00|1283.4|1283.1|1281.5|1281.2|1283.4|1283.1|1281.1|1280.8|298
1588849500000|2020-05-07 11:05:00|1281.4|1281.1|1281.2|1280.9|1281.7|1281.4|1280.6|1280.3|229
1588849800000|2020-05-07 11:10:00|1281.5|1281.2|1283|1282.7|1283|1282.7|1281.4|1281.1|249
1588850100000|2020-05-07 11:15:00|1282.9|1282.6|1282.6|1282.3|1283.3|1283|1282.2|1281.9|222
1588850400000|2020-05-07 11:20:00|1282.5|1282.2|1282.1|1281.8|1283.1|1282.8|1281.6|1281.3|247
1588850700000|2020-05-07 11:25:00|1282.2|1281.9|1281.9|1281.6|1282.3|1282|1280.7|1280.4|194
1588851000000|2020-05-07 11:30:00|1281.8|1281.5|1283.8|1283.5|1284.1|1283.8|1281.6|1281.3|233
1588851300000|2020-05-07 11:35:00|1283.7|1283.4|1284.1|1283.8|1284.3|1284|1283.6|1283.3|231
1588851600000|2020-05-07 11:40:00|1284.2|1283.9|1285.3|1285|1285.5|1285.2|1283.6|1283.3|246
1588851900000|2020-05-07 11:45:00|1285.4|1285.1|1284.5|1284.2|1285.6|1285.3|1284.4|1284.1|165
1588852200000|2020-05-07 11:50:00|1284.6|1284.3|1285.1|1284.8|1285.2|1284.9|1283.8|1283.5|281
1588852500000|2020-05-07 11:55:00|1285.2|1284.9|1286.3|1286|1288.1|1287.8|1285.2|1284.9|478
1588852800000|2020-05-07 12:00:00|1286.4|1286.1|1285.2|1284.9|1287.1|1286.8|1285.1|1284.8|224
1588853100000|2020-05-07 12:05:00|1285.3|1285|1283.5|1283.2|1285.4|1285.1|1283.3|1283|236
1588853400000|2020-05-07 12:10:00|1283.6|1283.3|1283.3|1283|1284.1|1283.8|1282.9|1282.6|173
1588853700000|2020-05-07 12:15:00|1283.4|1283.1|1285.2|1284.9|1285.2|1284.9|1283|1282.7|231
1588854000000|2020-05-07 12:20:00|1285.1|1284.8|1285.4|1285.1|1285.7|1285.4|1285|1284.7|134
1588854300000|2020-05-07 12:25:00|1285.3|1285|1284.5|1284.2|1285.9|1285.6|1284.3|1284|222
1588854600000|2020-05-07 12:30:00|1284.4|1284.1|1280.9|1280.6|1286.5|1286.2|1280.9|1280.6|598
1588854900000|2020-05-07 12:35:00|1281.3|1281|1283.7|1283.4|1284.2|1283.9|1281.3|1281|335
1588855200000|2020-05-07 12:40:00|1283.9|1283.6|1285.6|1285.3|1285.7|1285.4|1282.2|1281.9|377
1588855500000|2020-05-07 12:45:00|1285.7|1285.4|1285.4|1285.1|1286.2|1285.9|1285|1284.7|226
1588855800000|2020-05-07 12:50:00|1285.5|1285.2|1283.4|1283.1|1285.9|1285.6|1282.6|1282.3|250
1588856100000|2020-05-07 12:55:00|1283.5|1283.2|1283.4|1283.1|1284.4|1284.1|1282.5|1282.2|180
1588856400000|2020-05-07 13:00:00|1283.3|1283|1283|1282.7|1284.3|1284|1281.9|1281.6|315
1588856700000|2020-05-07 13:05:00|1282.9|1282.6|1281.6|1281.3|1283.1|1282.8|1281.3|1281|288
1588857000000|2020-05-07 13:10:00|1281.7|1281.4|1280.8|1280.5|1283.1|1282.8|1280.6|1280.3|330
1588857300000|2020-05-07 13:15:00|1280.7|1280.4|1281.7|1281.4|1283.3|1283|1280.5|1280.2|363
1588857600000|2020-05-07 13:20:00|1281.8|1281.5|1280.2|1279.9|1282.6|1282.3|1280.2|1279.9|543
1588857900000|2020-05-07 13:25:00|1280.1|1279.8|1281.6|1281.3|1281.8|1281.5|1279.6|1279.3|929
1588858200000|2020-05-07 13:30:00|1282.1|1281.8|1283.8|1283.5|1285.6|1285.3|1277.6|1277.3|5147
1588858500000|2020-05-07 13:35:00|1283.9|1283.6|1286.6|1286.3|1287.9|1287.6|1280|1279.7|3263
1588858800000|2020-05-07 13:40:00|1286.4|1286.1|1290.4|1290.1|1292|1291.7|1285.2|1284.9|3405
1588859100000|2020-05-07 13:45:00|1290.3|1290|1286.2|1285.9|1290.9|1290.6|1285.7|1285.4|2979
1588859400000|2020-05-07 13:50:00|1286.4|1286.1|1290.1|1289.8|1290.4|1290.1|1284.7|1284.4|4445
1588859700000|2020-05-07 13:55:00|1290.2|1289.9|1284.6|1284.3|1290.5|1290.2|1284.5|1284.2|3048
1588860000000|2020-05-07 14:00:00|1284.5|1284.2|1279.6|1279.3|1286.5|1286.2|1279.5|1279.2|2388
1588860300000|2020-05-07 14:05:00|1279.5|1279.2|1279.2|1278.9|1280.6|1280.3|1275.8|1275.5|2112
1588860600000|2020-05-07 14:10:00|1279.4|1279.1|1276.9|1276.6|1280.4|1280.1|1272|1271.7|2349
1588860900000|2020-05-07 14:15:00|1277.1|1276.8|1280.9|1280.6|1281|1280.7|1274.9|1274.6|1202
1588861200000|2020-05-07 14:20:00|1281|1280.7|1281|1280.7|1282.8|1282.5|1280|1279.7|964
1588861500000|2020-05-07 14:25:00|1280.8|1280.5|1282.1|1281.8|1283.5|1283.2|1279.3|1279|1188
1588861800000|2020-05-07 14:30:00|1282.2|1281.9|1285.4|1285.1|1285.6|1285.3|1281.7|1281.4|2434
1588862100000|2020-05-07 14:35:00|1285.3|1285|1284.9|1284.6|1287.2|1286.9|1284.1|1283.8|1147
1588862400000|2020-05-07 14:40:00|1285.1|1284.8|1285.7|1285.4|1288.1|1287.8|1285.1|1284.8|4550
1588862700000|2020-05-07 14:45:00|1285.9|1285.6|1280.6|1280.3|1287|1286.7|1280|1279.7|2420
1588863000000|2020-05-07 14:50:00|1280.7|1280.4|1283.1|1282.8|1284.2|1283.9|1280.5|1280.2|2467
1588863300000|2020-05-07 14:55:00|1283.2|1282.9|1283|1282.7|1284.2|1283.9|1279|1278.7|2173
1588863600000|2020-05-07 15:00:00|1283.2|1282.9|1283|1282.7|1284.8|1284.5|1281.4|1281.1|1161
1588863900000|2020-05-07 15:05:00|1282.9|1282.6|1280.5|1280.2|1283|1282.7|1280.2|1279.9|1417
1588864200000|2020-05-07 15:10:00|1280.7|1280.4|1283.7|1283.4|1283.9|1283.6|1280.4|1280.1|1198
1588864500000|2020-05-07 15:15:00|1283.6|1283.3|1284.4|1284.1|1284.5|1284.2|1282|1281.7|1113
1588864800000|2020-05-07 15:20:00|1284.3|1284|1282.3|1282|1284.5|1284.2|1281.4|1281.1|1720
1588865100000|2020-05-07 15:25:00|1282.1|1281.8|1282.3|1282|1282.8|1282.5|1279.9|1279.6|1198
1588865400000|2020-05-07 15:30:00|1282.7|1282.4|1283.6|1283.3|1284.8|1284.5|1282.1|1281.8|1223
1588865700000|2020-05-07 15:35:00|1283.9|1283.6|1283.2|1282.9|1285.3|1285|1282.8|1282.5|1143
1588866000000|2020-05-07 15:40:00|1283.3|1283|1289|1288.7|1289.8|1289.5|1283.3|1283|1204
1588866300000|2020-05-07 15:45:00|1289.1|1288.8|1289.9|1289.6|1292.1|1291.8|1288.7|1288.4|1794
1588866600000|2020-05-07 15:50:00|1289.8|1289.5|1290.1|1289.8|1290.5|1290.2|1288.5|1288.2|1321
1588866900000|2020-05-07 15:55:00|1290|1289.7|1290.2|1289.9|1290.9|1290.6|1288.9|1288.6|818
1588867200000|2020-05-07 16:00:00|1290.3|1290|1287.7|1287.4|1291.8|1291.5|1287.6|1287.3|1462
1588867500000|2020-05-07 16:05:00|1287.6|1287.3|1287.9|1287.6|1289.5|1289.2|1287.4|1287.1|702
1588867800000|2020-05-07 16:10:00|1287.8|1287.5|1289.4|1289.1|1289.7|1289.4|1286.3|1286|1071
1588868100000|2020-05-07 16:15:00|1289.3|1289|1290.1|1289.8|1290.3|1290|1288.9|1288.6|570
1588868400000|2020-05-07 16:20:00|1290|1289.7|1289.3|1289|1291.1|1290.8|1288.5|1288.2|730
1588868700000|2020-05-07 16:25:00|1289.6|1289.3|1290.8|1290.5|1291|1290.7|1289|1288.7|549
1588869000000|2020-05-07 16:30:00|1290.7|1290.4|1288.5|1288.2|1291|1290.7|1288.4|1288.1|850
1588869300000|2020-05-07 16:35:00|1288.7|1288.4|1285.6|1285.3|1288.7|1288.4|1285.4|1285.1|840
1588869600000|2020-05-07 16:40:00|1285.9|1285.6|1285.8|1285.5|1286.4|1286.1|1284.9|1284.6|1082
1588869900000|2020-05-07 16:45:00|1285.9|1285.6|1282.9|1282.6|1287.1|1286.8|1282.9|1282.6|2310
1588870200000|2020-05-07 16:50:00|1283.3|1283|1283.2|1282.9|1284.4|1284.1|1282.1|1281.8|790
1588870500000|2020-05-07 16:55:00|1283.3|1283|1287.2|1286.9|1287.3|1287|1283.2|1282.9|1542
1588870800000|2020-05-07 17:00:00|1287.1|1286.8|1288.3|1288|1288.9|1288.6|1286.9|1286.6|1039
1588871100000|2020-05-07 17:05:00|1288.4|1288.1|1289.3|1289|1289.5|1289.2|1287.9|1287.6|671
1588871400000|2020-05-07 17:10:00|1289.4|1289.1|1291.2|1290.9|1291.6|1291.3|1288.9|1288.6|640
1588871700000|2020-05-07 17:15:00|1291.1|1290.8|1287.5|1287.2|1291.2|1290.9|1287.4|1287.1|727
1588872000000|2020-05-07 17:20:00|1287.7|1287.4|1286.2|1285.9|1288.3|1288|1286.1|1285.8|2084
1588872300000|2020-05-07 17:25:00|1286.1|1285.8|1286.1|1285.8|1287.3|1287|1285.9|1285.6|1120
1588872600000|2020-05-07 17:30:00|1286.2|1285.9|1289.4|1289.1|1289.4|1289.1|1285.4|1285.1|1174
1588872900000|2020-05-07 17:35:00|1289.5|1289.2|1288.1|1287.8|1290.1|1289.8|1287.5|1287.2|997
1588873200000|2020-05-07 17:40:00|1288.2|1287.9|1288.1|1287.8|1289.3|1289|1286.9|1286.6|939
1588873500000|2020-05-07 17:45:00|1288.2|1287.9|1287.8|1287.5|1289.2|1288.9|1287.5|1287.2|472
1588873800000|2020-05-07 17:50:00|1287.9|1287.6|1284.6|1284.3|1288.4|1288.1|1283.3|1283|1550
1588874100000|2020-05-07 17:55:00|1284.8|1284.5|1285.8|1285.5|1286.1|1285.8|1284.6|1284.3|803
1588874400000|2020-05-07 18:00:00|1285.7|1285.4|1283.4|1283.1|1285.7|1285.4|1283|1282.7|992
1588874700000|2020-05-07 18:05:00|1283.2|1282.9|1285.2|1284.9|1285.6|1285.3|1282.6|1282.3|637
1588875000000|2020-05-07 18:10:00|1285.1|1284.8|1287.9|1287.6|1288.4|1288.1|1284.8|1284.5|921
1588875300000|2020-05-07 18:15:00|1287.8|1287.5|1287.6|1287.3|1288.6|1288.3|1286.6|1286.3|760
1588875600000|2020-05-07 18:20:00|1287.7|1287.4|1284.5|1284.2|1287.9|1287.6|1284.3|1284|1739
1588875900000|2020-05-07 18:25:00|1284.6|1284.3|1285.4|1285.1|1285.7|1285.4|1284.2|1283.9|812
1588876200000|2020-05-07 18:30:00|1285.3|1285|1283.2|1282.9|1285.9|1285.6|1283|1282.7|835
1588876500000|2020-05-07 18:35:00|1283.3|1283|1285.7|1285.4|1285.7|1285.4|1283|1282.7|635
1588876800000|2020-05-07 18:40:00|1285.5|1285.2|1282.8|1282.5|1285.5|1285.2|1282.1|1281.8|853
1588877100000|2020-05-07 18:45:00|1282.9|1282.6|1282.6|1282.3|1283.2|1282.9|1279.1|1278.8|1091
1588877400000|2020-05-07 18:50:00|1282.8|1282.5|1283.3|1283|1284.1|1283.8|1280.3|1280|616
1588877700000|2020-05-07 18:55:00|1283.4|1283.1|1284.4|1284.1|1284.4|1284.1|1282.3|1282|613
1588878000000|2020-05-07 19:00:00|1284.3|1284|1283.1|1282.8|1284.8|1284.5|1281.4|1281.1|1003
1588878300000|2020-05-07 19:05:00|1283|1282.7|1287.1|1286.8|1287.2|1286.9|1282.9|1282.6|1123
1588878600000|2020-05-07 19:10:00|1287.2|1286.9|1285.5|1285.2|1288|1287.7|1284.8|1284.5|1151
1588878900000|2020-05-07 19:15:00|1285.4|1285.1|1284.3|1284|1285.7|1285.4|1281.3|1281|1364
1588879200000|2020-05-07 19:20:00|1284.2|1283.9|1282.4|1282.1|1284.6|1284.3|1280.9|1280.6|1638
1588879500000|2020-05-07 19:25:00|1282.5|1282.2|1283.2|1282.9|1283.5|1283.2|1281.7|1281.4|626
1588879800000|2020-05-07 19:30:00|1283|1282.7|1282.5|1282.2|1283.5|1283.2|1280.7|1280.4|1053
1588880100000|2020-05-07 19:35:00|1282.6|1282.3|1281|1280.7|1283.2|1282.9|1280.1|1279.8|750
1588880400000|2020-05-07 19:40:00|1280.9|1280.6|1281.3|1281|1282.1|1281.8|1278.8|1278.5|1205
1588880700000|2020-05-07 19:45:00|1281.5|1281.2|1281.3|1281|1283.8|1283.5|1281.2|1280.9|1708
1588881000000|2020-05-07 19:50:00|1281|1280.7|1280.8|1280.5|1284.2|1283.9|1278.6|1278.3|3965
1588881300000|2020-05-07 19:55:00|1280.9|1280.6|1281.5|1281.2|1282|1281.7|1278.9|1278.6|7485
1588881600000|2020-05-07 20:00:00|1281.4|1281.1|1284.3|1284|1284.3|1284|1280.5|1280.2|2952
1588881900000|2020-05-07 20:05:00|1284.4|1284.1|1285.6|1285.3|1286.1|1285.8|1284.4|1284.1|950
1588882200000|2020-05-07 20:10:00|1285.5|1285.2|1288.2|1287.4|1288.2|1287.9|1285.3|1285|1355
1588882500000|2020-05-07 20:15:00|1288.1|1287.3|1287.9|1287.1|1288.2|1287.4|1287.8|1287|2
1588882800000|2020-05-07 20:20:00|1288|1287.2|1288.1|1287.3|1288.2|1287.4|1288|1287.2|0
1588883100000|2020-05-07 20:25:00|1288|1287.2|1288|1287.2|1288|1287.2|1287.8|1287|0
1588883400000|2020-05-07 20:30:00|1287.3|1287|1287.7|1287.4|1290.7|1290.4|1287.1|1286.8|542
1588883700000|2020-05-07 20:35:00|1287.8|1287.5|1288.3|1288|1289.7|1289.4|1287.6|1287.3|226
1588884000000|2020-05-07 20:40:00|1288.1|1287.8|1286.9|1286.6|1288.5|1288.2|1286.9|1286.6|218
1588884300000|2020-05-07 20:45:00|1287|1286.7|1286.6|1286.3|1287.7|1287.4|1286.5|1286.2|225
1588884600000|2020-05-07 20:50:00|1286.5|1286.2|1287.1|1286.8|1287.9|1287.6|1286.4|1286.1|217
1588884900000|2020-05-07 20:55:00|1287.5|1287.2|1287.5|1286.7|1287.9|1287.6|1286.9|1286.6|194
1588885200000|2020-05-07 21:00:00|1287.4|1286.6|1287.3|1286.5|1287.6|1286.8|1287.3|1286.5|0
1588885500000|2020-05-07 21:05:00|1287.2|1286.4|1287.2|1286.4|1287.3|1286.5|1287.1|1286.3|0
1588885800000|2020-05-07 21:10:00|1287.1|1286.3|1287.2|1286.4|1287.2|1286.4|1287.1|1286.3|0
1588886100000|2020-05-07 21:15:00|1287.1|1286.3|1287.2|1286.4|1287.2|1286.4|1287.1|1286.3|0
1588886400000|2020-05-07 21:20:00|1287.1|1286.3|1287.2|1286.4|1287.2|1286.4|1287.1|1286.3|0
1588886700000|2020-05-07 21:25:00|1287.1|1286.3|1287|1286.2|1287.2|1286.4|1287|1286.2|0
1588887000000|2020-05-07 21:30:00|1287.1|1286.3|1287.1|1286.3|1287.1|1286.3|1287|1286.2|0
1588887300000|2020-05-07 21:35:00|1287.2|1286.4|1287.2|1286.4|1287.3|1286.5|1287.1|1286.3|0
1588887600000|2020-05-07 21:40:00|1287|1286.2|1287.2|1286.4|1287.2|1286.4|1287|1286.2|0
1588887900000|2020-05-07 21:45:00|1287.1|1286.3|1287.1|1286.3|1287.2|1286.4|1287.1|1286.3|0
1588888200000|2020-05-07 21:50:00|1287|1286.2|1287.1|1286.3|1287.2|1286.4|1287|1286.2|0
1588888500000|2020-05-07 21:55:00|1287.2|1286.4|1287.1|1286.3|1287.2|1286.4|1287.1|1286.3|0
1588888800000|2020-05-07 22:00:00|1287.3|1287|1286.7|1286.4|1287.9|1287.6|1285.8|1285.5|223
1588889100000|2020-05-07 22:05:00|1286.8|1286.5|1286.3|1286|1287.2|1286.9|1285.7|1285.4|73
1588889400000|2020-05-07 22:10:00|1286.2|1285.9|1286.1|1285.8|1286.3|1286|1285.6|1285.3|42
1588889700000|2020-05-07 22:15:00|1286|1285.7|1286.8|1286.5|1287.3|1287|1286|1285.7|47
1588890000000|2020-05-07 22:20:00|1286.9|1286.6|1288.8|1288.5|1288.8|1288.5|1286.8|1286.5|42
1588890300000|2020-05-07 22:25:00|1288.9|1288.6|1290.2|1289.9|1290.2|1289.9|1288.6|1288.3|72
1588890600000|2020-05-07 22:30:00|1290.3|1290|1290.8|1290.5|1290.8|1290.5|1289.6|1289.3|50
1588890900000|2020-05-07 22:35:00|1290.9|1290.6|1289.9|1289.6|1291|1290.7|1289.9|1289.6|116
1588891200000|2020-05-07 22:40:00|1289.8|1289.5|1289.6|1289.3|1290|1289.7|1289.2|1288.9|59
1588891500000|2020-05-07 22:45:00|1289.7|1289.4|1289.1|1288.8|1290.2|1289.9|1288.9|1288.6|70
1588891800000|2020-05-07 22:50:00|1289.2|1288.9|1289.3|1289|1289.3|1289|1288.9|1288.6|25
1588892100000|2020-05-07 22:55:00|1289.2|1288.9|1290.2|1289.9|1290.5|1290.2|1289.1|1288.8|47
1588892400000|2020-05-07 23:00:00|1290.3|1290|1289.9|1289.6|1291|1290.7|1289.7|1289.4|60
1588892700000|2020-05-07 23:05:00|1290|1289.7|1289.8|1289.5|1290.2|1289.9|1289.7|1289.4|48
1588893000000|2020-05-07 23:10:00|1289.9|1289.6|1290|1289.7|1290.3|1290|1289.5|1289.2|76
1588893300000|2020-05-07 23:15:00|1289.7|1289.4|1288.8|1288.5|1289.7|1289.4|1287.7|1287.4|173
1588893600000|2020-05-07 23:20:00|1288.7|1288.4|1288.3|1288|1288.9|1288.6|1288.2|1287.9|67
1588893900000|2020-05-07 23:25:00|1288.4|1288.1|1287.6|1287.3|1288.7|1288.4|1287.6|1287.3|28
1588894200000|2020-05-07 23:30:00|1287.7|1287.4|1288.5|1288.2|1288.5|1288.2|1287.6|1287.3|42
1588894500000|2020-05-07 23:35:00|1288.7|1288.4|1287.3|1287|1289|1288.7|1287.2|1286.9|43
1588894800000|2020-05-07 23:40:00|1287.4|1287.1|1288.3|1288|1288.4|1288.1|1287.3|1287|11
1588895100000|2020-05-07 23:45:00|1288.4|1288.1|1287.8|1287.5|1288.5|1288.2|1287.3|1287|47
1588895400000|2020-05-07 23:50:00|1287.7|1287.4|1291.1|1290.8|1291.1|1290.8|1287.7|1287.4|353
1588895700000|2020-05-07 23:55:00|1291|1290.7|1295|1294.7|1295.1|1294.8|1290.9|1290.6|522
1588896000000|2020-05-08 00:00:00|1295.2|1294.9|1297.8|1297.5|1298.6|1298.3|1295|1294.7|363
1588896300000|2020-05-08 00:05:00|1298.1|1297.8|1295.1|1294.8|1298.1|1297.8|1295|1294.7|127
1588896600000|2020-05-08 00:10:00|1295|1294.7|1294.6|1294.3|1295.1|1294.8|1294.4|1294.1|57
1588896900000|2020-05-08 00:15:00|1294.5|1294.2|1295|1294.7|1295.4|1295.1|1294.4|1294.1|107
1588897200000|2020-05-08 00:20:00|1295.2|1294.9|1295.2|1294.9|1295.4|1295.1|1294.3|1294|42
1588897500000|2020-05-08 00:25:00|1295.4|1295.1|1293.4|1293.1|1295.9|1295.6|1293.4|1293.1|150
1588897800000|2020-05-08 00:30:00|1293.5|1293.2|1294.8|1294.5|1295.1|1294.8|1293.4|1293.1|31
1588898100000|2020-05-08 00:35:00|1294.9|1294.6|1298.6|1298.3|1299.7|1299.4|1294.7|1294.4|188
1588898400000|2020-05-08 00:40:00|1298.7|1298.4|1297.9|1297.6|1299.4|1299.1|1297.7|1297.4|151
1588898700000|2020-05-08 00:45:00|1297.5|1297.2|1299.5|1299.2|1299.5|1299.2|1296.8|1296.5|96
1588899000000|2020-05-08 00:50:00|1299.6|1299.3|1299.7|1299.4|1301.2|1300.9|1299.4|1299.1|113
1588899300000|2020-05-08 00:55:00|1299.8|1299.5|1300.5|1300.2|1301.4|1301.1|1299.8|1299.5|78
1588899600000|2020-05-08 01:00:00|1300.6|1300.3|1299.3|1299|1300.8|1300.5|1299.1|1298.8|70
1588899900000|2020-05-08 01:05:00|1299.4|1299.1|1302.6|1302.3|1303.8|1303.5|1299.2|1298.9|314
1588900200000|2020-05-08 01:10:00|1302.7|1302.4|1300.8|1300.5|1302.7|1302.4|1300.2|1299.9|69
1588900500000|2020-05-08 01:15:00|1300.9|1300.6|1300.4|1300.1|1302|1301.7|1300.1|1299.8|80
1588900800000|2020-05-08 01:20:00|1300.3|1300|1300.9|1300.6|1301.2|1300.9|1300.1|1299.8|61
1588901100000|2020-05-08 01:25:00|1301|1300.7|1302.3|1302|1302.6|1302.3|1300.9|1300.6|40
1588901400000|2020-05-08 01:30:00|1302.4|1302.1|1300.1|1299.8|1302.4|1302.1|1299.9|1299.6|33
1588901700000|2020-05-08 01:35:00|1300.2|1299.9|1301|1300.7|1301.5|1301.2|1300|1299.7|34
1588902000000|2020-05-08 01:40:00|1300.9|1300.6|1301.9|1301.6|1302.2|1301.9|1300.6|1300.3|33
1588902300000|2020-05-08 01:45:00|1301.8|1301.5|1303.3|1303|1303.9|1303.6|1301.4|1301.1|66
1588902600000|2020-05-08 01:50:00|1303.2|1302.9|1301.7|1301.4|1303.3|1303|1300.9|1300.6|102
1588902900000|2020-05-08 01:55:00|1301.6|1301.3|1299.4|1299.1|1301.8|1301.5|1299.4|1299.1|205
1588903200000|2020-05-08 02:00:00|1299.6|1299.3|1300.2|1299.9|1300.5|1300.2|1299.1|1298.8|80
1588903500000|2020-05-08 02:05:00|1300.1|1299.8|1300.3|1300|1301|1300.7|1300|1299.7|32
1588903800000|2020-05-08 02:10:00|1300|1299.7|1301|1300.7|1301.2|1300.9|1299.6|1299.3|147
1588904100000|2020-05-08 02:15:00|1301.1|1300.8|1303.2|1302.9|1303.6|1303.3|1301|1300.7|177
1588904400000|2020-05-08 02:20:00|1303.1|1302.8|1304.3|1304|1305.1|1304.8|1302.5|1302.2|341
1588904700000|2020-05-08 02:25:00|1304.2|1303.9|1304.2|1303.9|1304.3|1304|1303.7|1303.4|82
1588905000000|2020-05-08 02:30:00|1304.4|1304.1|1304.4|1304.1|1304.6|1304.3|1303.7|1303.4|80
1588905300000|2020-05-08 02:35:00|1304.3|1304|1305.5|1305.2|1306|1305.7|1304.2|1303.9|63
1588905600000|2020-05-08 02:40:00|1305.4|1305.1|1306|1305.7|1306|1305.7|1304.5|1304.2|61
1588905900000|2020-05-08 02:45:00|1305.9|1305.6|1305.8|1305.5|1306.6|1306.3|1305.6|1305.3|50
1588906200000|2020-05-08 02:50:00|1305.7|1305.4|1305.6|1305.3|1305.8|1305.5|1305.2|1304.9|27
1588906500000|2020-05-08 02:55:00|1305.7|1305.4|1305.6|1305.3|1306.1|1305.8|1305.5|1305.2|42
1588906800000|2020-05-08 03:00:00|1305.5|1305.2|1306|1305.7|1306.1|1305.8|1305.5|1305.2|29
1588907100000|2020-05-08 03:05:00|1306.1|1305.8|1309.6|1309.3|1309.7|1309.4|1306.1|1305.8|280
1588907400000|2020-05-08 03:10:00|1309.5|1309.2|1308.1|1307.8|1309.5|1309.2|1308.1|1307.8|60
1588907700000|2020-05-08 03:15:00|1308|1307.7|1307|1306.7|1308|1307.7|1306.8|1306.5|36
1588908000000|2020-05-08 03:20:00|1307.3|1307|1307.7|1307.4|1307.9|1307.6|1307.1|1306.8|70
1588908300000|2020-05-08 03:25:00|1307.5|1307.2|1307.8|1307.5|1308|1307.7|1307.3|1307|71
1588908600000|2020-05-08 03:30:00|1307.9|1307.6|1307.3|1307|1307.9|1307.6|1307.1|1306.8|42
1588908900000|2020-05-08 03:35:00|1307.2|1306.9|1307.9|1307.6|1308|1307.7|1306.6|1306.3|64
1588909200000|2020-05-08 03:40:00|1308|1307.7|1306.9|1306.6|1308|1307.7|1306.5|1306.2|34
1588909500000|2020-05-08 03:45:00|1306.8|1306.5|1307.1|1306.8|1307.2|1306.9|1306.5|1306.2|15
1588909800000|2020-05-08 03:50:00|1307|1306.7|1308.3|1308|1308.6|1308.3|1306.9|1306.6|29
1588910100000|2020-05-08 03:55:00|1308.4|1308.1|1307.6|1307.3|1308.5|1308.2|1307.4|1307.1|19
1588910400000|2020-05-08 04:00:00|1307.7|1307.4|1307.9|1307.6|1308.3|1308|1307.2|1306.9|11
1588910700000|2020-05-08 04:05:00|1307.7|1307.4|1308.5|1308.2|1308.8|1308.5|1307.6|1307.3|21
1588911000000|2020-05-08 04:10:00|1308.4|1308.1|1308.3|1308|1308.8|1308.5|1306.7|1306.4|63
1588911300000|2020-05-08 04:15:00|1308.4|1308.1|1307.9|1307.6|1309|1308.7|1307.5|1307.2|23
1588911600000|2020-05-08 04:20:00|1307.8|1307.5|1306.7|1306.4|1307.8|1307.5|1306.3|1306|60
1588911900000|2020-05-08 04:25:00|1306.8|1306.5|1306.7|1306.4|1307.8|1307.5|1306.7|1306.4|49
1588912200000|2020-05-08 04:30:00|1306.6|1306.3|1306.9|1306.6|1307.7|1307.4|1306.4|1306.1|53
1588912500000|2020-05-08 04:35:00|1307|1306.7|1307.2|1306.9|1307.5|1307.2|1306.9|1306.6|10
1588912800000|2020-05-08 04:40:00|1307.3|1307|1307.1|1306.8|1307.3|1307|1306.8|1306.5|24
1588913100000|2020-05-08 04:45:00|1307.2|1306.9|1307.3|1307|1307.3|1307|1306.2|1305.9|18
1588913400000|2020-05-08 04:50:00|1307.2|1306.9|1307.9|1307.6|1307.9|1307.6|1307.2|1306.9|71
1588913700000|2020-05-08 04:55:00|1308|1307.7|1307.7|1307.4|1308|1307.7|1307.1|1306.8|9
1588914000000|2020-05-08 05:00:00|1307.6|1307.3|1307.9|1307.6|1308.1|1307.8|1307.3|1307|19
1588914300000|2020-05-08 05:05:00|1308|1307.7|1307.8|1307.5|1308.3|1308|1307.3|1307|21
1588914600000|2020-05-08 05:10:00|1307.7|1307.4|1307.9|1307.6|1308|1307.7|1307.5|1307.2|12
1588914900000|2020-05-08 05:15:00|1307.8|1307.5|1309.3|1309|1309.4|1309.1|1307.2|1306.9|36
1588915200000|2020-05-08 05:20:00|1309.2|1308.9|1310.5|1310.2|1310.6|1310.3|1309.2|1308.9|88
1588915500000|2020-05-08 05:25:00|1310.6|1310.3|1309.5|1309.2|1310.6|1310.3|1309|1308.7|44
1588915800000|2020-05-08 05:30:00|1309.4|1309.1|1309|1308.7|1309.6|1309.3|1308.9|1308.6|16
1588916100000|2020-05-08 05:35:00|1309.1|1308.8|1308.2|1307.9|1309.4|1309.1|1308.1|1307.8|33
1588916400000|2020-05-08 05:40:00|1308.3|1308|1309.7|1309.4|1310.1|1309.8|1308.2|1307.9|16
1588916700000|2020-05-08 05:45:00|1309.6|1309.3|1310.1|1309.8|1310.3|1310|1309.3|1309|15
1588917000000|2020-05-08 05:50:00|1310.2|1309.9|1310.6|1310.3|1310.8|1310.5|1310|1309.7|38
1588917300000|2020-05-08 05:55:00|1310.7|1310.4|1311.1|1310.8|1311.3|1311|1310.6|1310.3|38
1588917600000|2020-05-08 06:00:00|1311.2|1310.9|1310.3|1310|1313.6|1313.3|1309.7|1309.4|253
1588917900000|2020-05-08 06:05:00|1310.4|1310.1|1308.9|1308.6|1311|1310.7|1308.9|1308.6|36
1588918200000|2020-05-08 06:10:00|1308.8|1308.5|1309.6|1309.3|1309.9|1309.6|1308.3|1308|50
1588918500000|2020-05-08 06:15:00|1309.5|1309.2|1309.8|1309.5|1310.1|1309.8|1308.7|1308.4|18
1588918800000|2020-05-08 06:20:00|1309.7|1309.4|1308.9|1308.6|1310.3|1310|1308.8|1308.5|5
1588919100000|2020-05-08 06:25:00|1308.8|1308.5|1307.5|1307.2|1308.9|1308.6|1307.4|1307.1|34
1588919400000|2020-05-08 06:30:00|1307.4|1307.1|1305.7|1305.4|1307.5|1307.2|1305.1|1304.8|115
1588919700000|2020-05-08 06:35:00|1305.8|1305.5|1306.1|1305.8|1306.9|1306.6|1305.8|1305.5|26
1588920000000|2020-05-08 06:40:00|1306.3|1306|1307.5|1307.2|1307.9|1307.6|1305.8|1305.5|42
1588920300000|2020-05-08 06:45:00|1307.3|1307|1306.7|1306.4|1307.3|1307|1306.1|1305.8|19
1588920600000|2020-05-08 06:50:00|1306.5|1306.2|1305.8|1305.5|1306.5|1306.2|1305.3|1305|25
1588920900000|2020-05-08 06:55:00|1305.7|1305.4|1304.5|1304.2|1305.7|1305.4|1303.9|1303.6|65
1588921200000|2020-05-08 07:00:00|1304.3|1304|1304.9|1304.6|1305|1304.7|1303.6|1303.3|106
1588921500000|2020-05-08 07:05:00|1304.8|1304.5|1303.7|1303.4|1305|1304.7|1303.5|1303.2|28
1588921800000|2020-05-08 07:10:00|1303.9|1303.6|1304.5|1304.2|1305.4|1305.1|1303.9|1303.6|34
1588922100000|2020-05-08 07:15:00|1304.6|1304.3|1305.3|1305|1305.5|1305.2|1303.8|1303.5|76
1588922400000|2020-05-08 07:20:00|1305.1|1304.8|1304.8|1304.5|1305.4|1305.1|1304.4|1304.1|17
1588922700000|2020-05-08 07:25:00|1304.7|1304.4|1305.7|1305.4|1305.8|1305.5|1304.4|1304.1|30
1588923000000|2020-05-08 07:30:00|1305.6|1305.3|1301.2|1300.9|1305.8|1305.5|1300.9|1300.6|258
1588923300000|2020-05-08 07:35:00|1301.3|1301|1303.4|1303.1|1303.4|1303.1|1301|1300.7|56
1588923600000|2020-05-08 07:40:00|1303.3|1303|1303.3|1303|1303.5|1303.2|1302.2|1301.9|38
1588923900000|2020-05-08 07:45:00|1303.4|1303.1|1304.3|1304|1304.8|1304.5|1302.7|1302.4|29
1588924200000|2020-05-08 07:50:00|1304.2|1303.9|1303|1302.7|1304.2|1303.9|1302.5|1302.2|32
1588924500000|2020-05-08 07:55:00|1302.9|1302.6|1301.5|1301.2|1303|1302.7|1301.1|1300.8|109
1588924800000|2020-05-08 08:00:00|1301.6|1301.3|1301.7|1301.4|1302.3|1302|1300.8|1300.5|55
1588925100000|2020-05-08 08:05:00|1301.6|1301.3|1301.7|1301.4|1302.2|1301.9|1301.2|1300.9|40
1588925400000|2020-05-08 08:10:00|1301.6|1301.3|1301.1|1300.8|1302.2|1301.9|1300.8|1300.5|50
1588925700000|2020-05-08 08:15:00|1301.2|1300.9|1299.4|1299.1|1301.2|1300.9|1299.3|1299|155
1588926000000|2020-05-08 08:20:00|1299.5|1299.2|1299.8|1299.5|1300.2|1299.9|1298.2|1297.9|133
1588926300000|2020-05-08 08:25:00|1299.7|1299.4|1299|1298.7|1299.8|1299.5|1298.7|1298.4|67
1588926600000|2020-05-08 08:30:00|1299.1|1298.8|1299.2|1298.9|1299.8|1299.5|1298|1297.7|81
1588926900000|2020-05-08 08:35:00|1299.3|1299|1300.8|1300.5|1301|1300.7|1298.8|1298.5|181
1588927200000|2020-05-08 08:40:00|1300.7|1300.4|1301.5|1301.2|1301.7|1301.4|1300.4|1300.1|59
1588927500000|2020-05-08 08:45:00|1301.6|1301.3|1301.2|1300.9|1301.6|1301.3|1301.1|1300.8|17
1588927800000|2020-05-08 08:50:00|1301.1|1300.8|1301.5|1301.2|1301.6|1301.3|1301.1|1300.8|23
1588928100000|2020-05-08 08:55:00|1301.4|1301.1|1302.3|1302|1302.7|1302.4|1301.4|1301.1|57
1588928400000|2020-05-08 09:00:00|1302.4|1302.1|1301.5|1301.2|1302.7|1302.4|1301.1|1300.8|50
1588928700000|2020-05-08 09:05:00|1301.6|1301.3|1302.2|1301.9|1302.2|1301.9|1301.5|1301.2|11
1588929000000|2020-05-08 09:10:00|1302.1|1301.8|1302.8|1302.5|1303|1302.7|1301.9|1301.6|41
1588929300000|2020-05-08 09:15:00|1302.9|1302.6|1303.7|1303.4|1303.9|1303.6|1302.8|1302.5|54
1588929600000|2020-05-08 09:20:00|1303.6|1303.3|1302.8|1302.5|1303.8|1303.5|1302.7|1302.4|34
1588929900000|2020-05-08 09:25:00|1302.9|1302.6|1303.1|1302.8|1303.7|1303.4|1302.8|1302.5|23
1588930200000|2020-05-08 09:30:00|1303.2|1302.9|1301.5|1301.2|1303.6|1303.3|1301.4|1301.1|21
1588930500000|2020-05-08 09:35:00|1301.4|1301.1|1302.2|1301.9|1302.6|1302.3|1301.1|1300.8|14
1588930800000|2020-05-08 09:40:00|1302.3|1302|1303.9|1303.6|1304.3|1304|1302.3|1302|37
1588931100000|2020-05-08 09:45:00|1304|1303.7|1303.9|1303.6|1304.3|1304|1303.5|1303.2|7
1588931400000|2020-05-08 09:50:00|1304|1303.7|1304|1303.7|1304.3|1304|1303.5|1303.2|20
1588931700000|2020-05-08 09:55:00|1303.9|1303.6|1304.5|1304.2|1304.9|1304.6|1303.5|1303.2|36
1588932000000|2020-05-08 10:00:00|1304.6|1304.3|1305.4|1305.1|1305.5|1305.2|1303.8|1303.5|39
1588932300000|2020-05-08 10:05:00|1305.3|1305|1305.3|1305|1305.8|1305.5|1304.8|1304.5|77
1588932600000|2020-05-08 10:10:00|1305.1|1304.8|1304.8|1304.5|1305.2|1304.9|1304.6|1304.3|37
1588932900000|2020-05-08 10:15:00|1304.9|1304.6|1304.8|1304.5|1305.2|1304.9|1304.8|1304.5|14
1588933200000|2020-05-08 10:20:00|1304.7|1304.4|1304.5|1304.2|1304.7|1304.4|1303.1|1302.8|115
1588933500000|2020-05-08 10:25:00|1304.4|1304.1|1304.5|1304.2|1304.6|1304.3|1304.2|1303.9|11
1588933800000|2020-05-08 10:30:00|1304.6|1304.3|1306.1|1305.8|1306.7|1306.4|1304.5|1304.2|151
1588934100000|2020-05-08 10:35:00|1306|1305.7|1305.8|1305.5|1306.3|1306|1305.8|1305.5|33
1588934400000|2020-05-08 10:40:00|1306|1305.7|1306.1|1305.8|1306.2|1305.9|1305.6|1305.3|68
1588934700000|2020-05-08 10:45:00|1306|1305.7|1306.1|1305.8|1306.5|1306.2|1305.7|1305.4|29
1588935000000|2020-05-08 10:50:00|1306|1305.7|1306|1305.7|1306.4|1306.1|1305.7|1305.4|18
1588935300000|2020-05-08 10:55:00|1306.1|1305.8|1305.1|1304.8|1306.1|1305.8|1305.1|1304.8|60
1588935600000|2020-05-08 11:00:00|1304.8|1304.5|1303.1|1302.8|1304.8|1304.5|1303.1|1302.8|135
1588935900000|2020-05-08 11:05:00|1303.2|1302.9|1304.6|1304.3|1305.3|1305|1303.1|1302.8|233
1588936200000|2020-05-08 11:10:00|1304.5|1304.2|1304|1303.7|1304.9|1304.6|1303.9|1303.6|81
1588936500000|2020-05-08 11:15:00|1303.9|1303.6|1304.4|1304.1|1304.4|1304.1|1303.1|1302.8|30
1588936800000|2020-05-08 11:20:00|1304.5|1304.2|1304.5|1304.2|1305|1304.7|1304.2|1303.9|67
1588937100000|2020-05-08 11:25:00|1304.6|1304.3|1305.2|1304.9|1305.3|1305|1304.1|1303.8|123
1588937400000|2020-05-08 11:30:00|1305.1|1304.8|1303.9|1303.6|1305.3|1305|1303.5|1303.2|87
1588937700000|2020-05-08 11:35:00|1303.8|1303.5|1302.7|1302.4|1303.8|1303.5|1302.7|1302.4|36
1588938000000|2020-05-08 11:40:00|1302.6|1302.3|1303.6|1303.3|1304.1|1303.8|1302.6|1302.3|115
1588938300000|2020-05-08 11:45:00|1303.5|1303.2|1303.4|1303.1|1303.8|1303.5|1302.6|1302.3|158
1588938600000|2020-05-08 11:50:00|1303.5|1303.2|1303|1302.7|1303.5|1303.2|1302.5|1302.2|135
1588938900000|2020-05-08 11:55:00|1303.1|1302.8|1302.3|1302|1303.2|1302.9|1302.1|1301.8|111
1588939200000|2020-05-08 12:00:00|1302.8|1302.5|1303.4|1303.1|1303.5|1303.2|1302.1|1301.8|228
1588939500000|2020-05-08 12:05:00|1303.3|1303|1304.1|1303.8|1304.9|1304.6|1302.7|1302.4|165
1588939800000|2020-05-08 12:10:00|1304|1303.7|1302.5|1302.2|1304.1|1303.8|1302.4|1302.1|174
1588940100000|2020-05-08 12:15:00|1302.6|1302.3|1301.9|1301.6|1302.7|1302.4|1301.1|1300.8|165
1588940400000|2020-05-08 12:20:00|1302.1|1301.8|1301.3|1301|1303.2|1302.9|1300.9|1300.6|441
1588940700000|2020-05-08 12:25:00|1301.5|1301.2|1301.8|1301.5|1303|1302.7|1300.4|1300.1|527
1588941000000|2020-05-08 12:30:00|1302.1|1301.8|1303.7|1303.4|1310.7|1310.4|1301.9|1301.6|1583
1588941300000|2020-05-08 12:35:00|1303.8|1303.5|1310.3|1310|1311|1310.7|1303.3|1303|1048
1588941600000|2020-05-08 12:40:00|1310.2|1309.9|1309|1308.7|1311.8|1311.5|1308.6|1308.3|467
1588941900000|2020-05-08 12:45:00|1309.2|1308.9|1305.2|1304.9|1311.5|1311.2|1305|1304.7|754
1588942200000|2020-05-08 12:50:00|1305.1|1304.8|1306.7|1306.4|1307.7|1307.4|1304.9|1304.6|343
1588942500000|2020-05-08 12:55:00|1306.8|1306.5|1306.8|1306.5|1309|1308.7|1306.4|1306.1|457
1588942800000|2020-05-08 13:00:00|1306.5|1306.2|1310.4|1310.1|1312.3|1312|1306.4|1306.1|691
1588943100000|2020-05-08 13:05:00|1310.8|1310.5|1308.9|1308.6|1312.8|1312.5|1307.9|1307.6|565
1588943400000|2020-05-08 13:10:00|1308.8|1308.5|1309.1|1308.8|1310.4|1310.1|1307|1306.7|460
1588943700000|2020-05-08 13:15:00|1309.2|1308.9|1309.9|1309.6|1311.8|1311.5|1307.8|1307.5|859
1588944000000|2020-05-08 13:20:00|1309.8|1309.5|1307.3|1307|1309.8|1309.5|1306.4|1306.1|560
1588944300000|2020-05-08 13:25:00|1307.4|1307.1|1308.8|1308.5|1310.4|1310.1|1307.1|1306.8|637
1588944600000|2020-05-08 13:30:00|1309.1|1308.8|1308.5|1308.2|1311.9|1311.6|1304.7|1304.4|5669
1588944900000|2020-05-08 13:35:00|1308.3|1308|1302.5|1302.2|1308.9|1308.6|1299.3|1299|3821
1588945200000|2020-05-08 13:40:00|1302.2|1301.9|1307.6|1307.3|1308.1|1307.8|1301.6|1301.3|2766
1588945500000|2020-05-08 13:45:00|1308|1307.7|1312.3|1312|1312.8|1312.5|1307.9|1307.6|1832
1588945800000|2020-05-08 13:50:00|1312.2|1311.9|1313.1|1312.8|1317.3|1317|1311.8|1311.5|2402
1588946100000|2020-05-08 13:55:00|1313.2|1312.9|1315.8|1315.5|1317.8|1317.5|1313.1|1312.8|2473
1588946400000|2020-05-08 14:00:00|1315.9|1315.6|1316.5|1316.2|1319|1318.7|1315.7|1315.4|2111
1588946700000|2020-05-08 14:05:00|1316.8|1316.5|1316.2|1315.9|1319.1|1318.8|1315.3|1315|2416
1588947000000|2020-05-08 14:10:00|1316.3|1316|1318.8|1318.5|1319.1|1318.8|1315.8|1315.5|1387
1588947300000|2020-05-08 14:15:00|1319|1318.7|1318.4|1318.1|1319.9|1319.6|1317.3|1317|2005
1588947600000|2020-05-08 14:20:00|1318.6|1318.3|1316.6|1316.3|1319.4|1319.1|1315.8|1315.5|1416
1588947900000|2020-05-08 14:25:00|1316.7|1316.4|1314.6|1314.3|1317|1316.7|1313.1|1312.8|2189
1588948200000|2020-05-08 14:30:00|1314.7|1314.4|1315.2|1314.9|1316.4|1316.1|1313.1|1312.8|1713
1588948500000|2020-05-08 14:35:00|1315.3|1315|1315.9|1315.6|1316.3|1316|1313.7|1313.4|1094
1588948800000|2020-05-08 14:40:00|1316|1315.7|1309.2|1308.9|1316.4|1316.1|1308.5|1308.2|2999
1588949100000|2020-05-08 14:45:00|1309.1|1308.8|1310.8|1310.5|1311.9|1311.6|1307.9|1307.6|1633
1588949400000|2020-05-08 14:50:00|1311.1|1310.8|1310.9|1310.6|1312.2|1311.9|1309.6|1309.3|2575
1588949700000|2020-05-08 14:55:00|1311|1310.7|1308.9|1308.6|1312|1311.7|1307.6|1307.3|2633
1588950000000|2020-05-08 15:00:00|1309.1|1308.8|1308.7|1308.4|1311|1310.7|1306.4|1306.1|1339
1588950300000|2020-05-08 15:05:00|1308.9|1308.6|1313.2|1312.9|1313.4|1313.1|1308.9|1308.6|1217
1588950600000|2020-05-08 15:10:00|1313.1|1312.8|1314.8|1314.5|1315.7|1315.4|1312.9|1312.6|974
1588950900000|2020-05-08 15:15:00|1314.9|1314.6|1317.6|1317.3|1318|1317.7|1314.1|1313.8|1710
1588951200000|2020-05-08 15:20:00|1317.5|1317.2|1317.6|1317.3|1318.5|1318.2|1317|1316.7|1046
1588951500000|2020-05-08 15:25:00|1317.7|1317.4|1319.1|1318.8|1319.6|1319.3|1317.7|1317.4|2430
1588951800000|2020-05-08 15:30:00|1319|1318.7|1318.7|1318.4|1320.7|1320.4|1317.7|1317.4|1663
1588952100000|2020-05-08 15:35:00|1318.6|1318.3|1319.8|1319.5|1319.9|1319.6|1317.8|1317.5|1338
1588952400000|2020-05-08 15:40:00|1319.7|1319.4|1321|1320.7|1321|1320.7|1318.7|1318.4|825
1588952700000|2020-05-08 15:45:00|1320.9|1320.6|1321|1320.7|1321.7|1321.4|1319.7|1319.4|2976
1588953000000|2020-05-08 15:50:00|1321.1|1320.8|1320.9|1320.6|1321.8|1321.5|1318.9|1318.6|905
1588953300000|2020-05-08 15:55:00|1320.8|1320.5|1321.5|1321.2|1321.9|1321.6|1320.3|1320|584
1588953600000|2020-05-08 16:00:00|1321.6|1321.3|1322.2|1321.9|1323|1322.7|1321.2|1320.9|1193
1588953900000|2020-05-08 16:05:00|1322.4|1322.1|1321.3|1321|1322.9|1322.6|1320.9|1320.6|765
1588954200000|2020-05-08 16:10:00|1321.2|1320.9|1321.7|1321.4|1322.8|1322.5|1320.8|1320.5|754
1588954500000|2020-05-08 16:15:00|1321.8|1321.5|1319.9|1319.6|1322.5|1322.2|1318.9|1318.6|1272
1588954800000|2020-05-08 16:20:00|1320|1319.7|1319.8|1319.5|1320.1|1319.8|1318.6|1318.3|867
1588955100000|2020-05-08 16:25:00|1319.9|1319.6|1320|1319.7|1320.5|1320.2|1318.6|1318.3|1128
1588955400000|2020-05-08 16:30:00|1320.1|1319.8|1321.1|1320.8|1321.7|1321.4|1320|1319.7|637
1588955700000|2020-05-08 16:35:00|1321.2|1320.9|1323.1|1322.8|1323.1|1322.8|1320.9|1320.6|647
1588956000000|2020-05-08 16:40:00|1323|1322.7|1323|1322.7|1323.4|1323.1|1322.3|1322|806
1588956300000|2020-05-08 16:45:00|1323.1|1322.8|1321.4|1321.1|1323.1|1322.8|1321.2|1320.9|686
1588956600000|2020-05-08 16:50:00|1321.3|1321|1323.4|1323.1|1323.4|1323.1|1321.3|1321|865
1588956900000|2020-05-08 16:55:00|1323.5|1323.2|1323.3|1323|1323.7|1323.4|1322.8|1322.5|624
1588957200000|2020-05-08 17:00:00|1323.4|1323.1|1324.5|1324.2|1324.6|1324.3|1322.6|1322.3|934
1588957500000|2020-05-08 17:05:00|1324.4|1324.1|1321.8|1321.5|1324.5|1324.2|1320.9|1320.6|882
1588957800000|2020-05-08 17:10:00|1321.9|1321.6|1322.4|1322.1|1323.4|1323.1|1321.8|1321.5|541
1588958100000|2020-05-08 17:15:00|1322.5|1322.2|1321.2|1320.9|1322.5|1322.2|1320.3|1320|906
1588958400000|2020-05-08 17:20:00|1321.3|1321|1321.2|1320.9|1322.2|1321.9|1320.9|1320.6|608
1588958700000|2020-05-08 17:25:00|1321.4|1321.1|1320.3|1320|1321.6|1321.3|1319.5|1319.2|675
1588959000000|2020-05-08 17:30:00|1320.5|1320.2|1319.9|1319.6|1320.9|1320.6|1319.4|1319.1|1056
1588959300000|2020-05-08 17:35:00|1320|1319.7|1319.1|1318.8|1320.1|1319.8|1317.5|1317.2|742
1588959600000|2020-05-08 17:40:00|1319|1318.7|1317.4|1317.1|1319.2|1318.9|1316.4|1316.1|769
1588959900000|2020-05-08 17:45:00|1317.5|1317.2|1316.4|1316.1|1318|1317.7|1314.6|1314.3|841
1588960200000|2020-05-08 17:50:00|1316.6|1316.3|1317.6|1317.3|1318.2|1317.9|1316.3|1316|711
1588960500000|2020-05-08 17:55:00|1317.7|1317.4|1320|1319.7|1320.1|1319.8|1317.5|1317.2|780
1588960800000|2020-05-08 18:00:00|1320.1|1319.8|1318.5|1318.2|1320.2|1319.9|1318.1|1317.8|2068
1588961100000|2020-05-08 18:05:00|1318.6|1318.3|1318.7|1318.4|1320.1|1319.8|1317.6|1317.3|1128
1588961400000|2020-05-08 18:10:00|1318.6|1318.3|1322.1|1321.8|1322.4|1322.1|1318.4|1318.1|723
1588961700000|2020-05-08 18:15:00|1322.2|1321.9|1322.3|1322|1323.3|1323|1322|1321.7|1078
1588962000000|2020-05-08 18:20:00|1322.2|1321.9|1323|1322.7|1323.3|1323|1322|1321.7|730
1588962300000|2020-05-08 18:25:00|1323.1|1322.8|1323.8|1323.5|1323.9|1323.6|1322.3|1322|609
1588962600000|2020-05-08 18:30:00|1323.9|1323.6|1323.2|1322.9|1324.1|1323.8|1322.6|1322.3|623
1588962900000|2020-05-08 18:35:00|1323.3|1323|1322.1|1321.8|1324.1|1323.8|1321.1|1320.8|914
1588963200000|2020-05-08 18:40:00|1322.2|1321.9|1323.8|1323.5|1323.9|1323.6|1321.8|1321.5|920
1588963500000|2020-05-08 18:45:00|1323.7|1323.4|1324.6|1324.3|1325.4|1325.1|1323.6|1323.3|932
1588963800000|2020-05-08 18:50:00|1324.7|1324.4|1325.2|1324.9|1326|1325.7|1324.5|1324.2|720
1588964100000|2020-05-08 18:55:00|1325.3|1325|1327.2|1326.9|1327.4|1327.1|1324.7|1324.4|1052
1588964400000|2020-05-08 19:00:00|1327.1|1326.8|1328.9|1328.6|1329.1|1328.8|1326.5|1326.2|1973
1588964700000|2020-05-08 19:05:00|1329|1328.7|1326.8|1326.5|1329|1328.7|1326.5|1326.2|1428
1588965000000|2020-05-08 19:10:00|1326.7|1326.4|1326.8|1326.5|1327.1|1326.8|1325.1|1324.8|1239
1588965300000|2020-05-08 19:15:00|1326.9|1326.6|1326.3|1326|1327|1326.7|1324.8|1324.5|918
1588965600000|2020-05-08 19:20:00|1326|1325.7|1327.2|1326.9|1327.3|1327|1325.1|1324.8|1274
1588965900000|2020-05-08 19:25:00|1327.1|1326.8|1327.8|1327.5|1328.2|1327.9|1326.5|1326.2|1192
1588966200000|2020-05-08 19:30:00|1327.7|1327.4|1327.9|1327.6|1328.7|1328.4|1327.1|1326.8|1969
1588966500000|2020-05-08 19:35:00|1327.8|1327.5|1328.9|1328.6|1329.2|1328.9|1326.8|1326.5|2143
1588966800000|2020-05-08 19:40:00|1329|1328.7|1329.1|1328.8|1330.7|1330.4|1327.8|1327.5|3628
1588967100000|2020-05-08 19:45:00|1329|1328.7|1329.5|1329.2|1330.1|1329.8|1327.7|1327.4|2542
1588967400000|2020-05-08 19:50:00|1330.4|1330.1|1328.8|1328.5|1331.2|1330.9|1326.7|1326.4|3473
1588967700000|2020-05-08 19:55:00|1328.6|1328.3|1329.1|1328.8|1329.5|1329.2|1326.3|1326|13810
1588968000000|2020-05-08 20:00:00|1328.9|1328.6|1330.3|1330|1331.2|1330.9|1328.6|1328.3|4248
1588968300000|2020-05-08 20:05:00|1330.4|1330.1|1330.2|1329.9|1330.4|1330.1|1329.5|1329.2|1531
1588968600000|2020-05-08 20:10:00|1330.1|1329.8|1330.7|1329.9|1330.8|1330.5|1329.7|1329.4|2267
1588968900000|2020-05-08 20:15:00|1330.8|1330|1330.8|1330|1330.8|1330|1330.6|1329.8|3
1588969200000|2020-05-08 20:20:00|1330.7|1329.9|1331|1330.2|1331|1330.2|1330.5|1329.7|0
1588969500000|2020-05-08 20:25:00|1330.9|1330.1|1330.9|1330.1|1331|1330.2|1330.9|1330.1|0
1588969800000|2020-05-08 20:30:00|1330.5|1330.2|1330.9|1330.6|1331.1|1330.8|1329.7|1329.4|212
1588970100000|2020-05-08 20:35:00|1330.8|1330.5|1329.1|1328.8|1330.8|1330.5|1328.5|1328.2|742
1588970400000|2020-05-08 20:40:00|1329.2|1328.9|1330.1|1329.8|1330.4|1330.1|1329.2|1328.9|88
1588970700000|2020-05-08 20:45:00|1330.4|1330.1|1331.1|1330.8|1331.1|1330.8|1330.2|1329.9|77
1588971000000|2020-05-08 20:50:00|1331.2|1330.9|1331.5|1331.2|1332.3|1332|1331.1|1330.8|162
1588971300000|2020-05-08 20:55:00|1331.6|1331.3|1331.9|1331.1|1332.3|1332|1330.9|1330.6|202
1589148000000|2020-05-10 22:00:00|1323.3|1323|1323|1322.7|1324.7|1324.4|1320.5|1320.2|590
1589148300000|2020-05-10 22:05:00|1323.1|1322.8|1321.3|1321|1323.1|1322.8|1321.3|1321|76
1589148600000|2020-05-10 22:10:00|1321.4|1321.1|1325.9|1325.6|1326.8|1326.5|1321.2|1320.9|110
1589148900000|2020-05-10 22:15:00|1325.8|1325.5|1325.3|1325|1326.7|1326.4|1324.8|1324.5|193
1589149200000|2020-05-10 22:20:00|1325.5|1325.2|1328.4|1328.1|1329|1328.7|1325.1|1324.8|135
1589149500000|2020-05-10 22:25:00|1328.9|1328.6|1328.2|1327.9|1329.8|1329.5|1327.7|1327.4|101
1589149800000|2020-05-10 22:30:00|1328.3|1328|1326.1|1325.8|1328.7|1328.4|1326|1325.7|73
1589150100000|2020-05-10 22:35:00|1326|1325.7|1327|1326.7|1327.8|1327.5|1325.4|1325.1|69
1589150400000|2020-05-10 22:40:00|1326.9|1326.6|1327.3|1327|1327.7|1327.4|1326.9|1326.6|24
1589150700000|2020-05-10 22:45:00|1327.2|1326.9|1328.4|1328.1|1328.6|1328.3|1326.8|1326.5|44
1589151000000|2020-05-10 22:50:00|1328.5|1328.2|1327.9|1327.6|1328.9|1328.6|1327|1326.7|166
1589151300000|2020-05-10 22:55:00|1327.7|1327.4|1328.5|1328.2|1328.7|1328.4|1327.6|1327.3|19
1589151600000|2020-05-10 23:00:00|1328.6|1328.3|1330.8|1330.5|1331.8|1331.5|1328.6|1328.3|263
1589151900000|2020-05-10 23:05:00|1330.9|1330.6|1329.5|1329.2|1331.1|1330.8|1329.4|1329.1|93
1589152200000|2020-05-10 23:10:00|1329.6|1329.3|1328.4|1328.1|1329.6|1329.3|1328.3|1328|39
1589152500000|2020-05-10 23:15:00|1328.2|1327.9|1329.2|1328.9|1329.8|1329.5|1327.6|1327.3|72
1589152800000|2020-05-10 23:20:00|1329.3|1329|1330.4|1330.1|1330.9|1330.6|1329.3|1329|118
1589153100000|2020-05-10 23:25:00|1330.3|1330|1330.5|1330.2|1331.5|1331.2|1330.2|1329.9|123
1589153400000|2020-05-10 23:30:00|1330.9|1330.6|1333.2|1332.9|1333.4|1333.1|1330.9|1330.6|223
1589153700000|2020-05-10 23:35:00|1333.6|1333.3|1336.4|1336.1|1336.7|1336.4|1333.1|1332.8|283
1589154000000|2020-05-10 23:40:00|1336.3|1336|1336.9|1336.6|1337.5|1337.2|1335.4|1335.1|154
1589154300000|2020-05-10 23:45:00|1337|1336.7|1335.8|1335.5|1337.8|1337.5|1335.3|1335|134
1589154600000|2020-05-10 23:50:00|1336|1335.7|1335.4|1335.1|1336.1|1335.8|1335|1334.7|84
1589154900000|2020-05-10 23:55:00|1335.7|1335.4|1336.8|1336.5|1337.5|1337.2|1335.4|1335.1|57
1589155200000|2020-05-11 00:00:00|1336.7|1336.4|1335.3|1335|1336.8|1336.5|1334.7|1334.4|263
1589155500000|2020-05-11 00:05:00|1335.2|1334.9|1337.5|1337.2|1337.6|1337.3|1335.1|1334.8|144
1589155800000|2020-05-11 00:10:00|1337.4|1337.1|1338|1337.7|1339.3|1339|1337.4|1337.1|74
1589156100000|2020-05-11 00:15:00|1338.1|1337.8|1339.4|1339.1|1339.4|1339.1|1337.4|1337.1|86
1589156400000|2020-05-11 00:20:00|1339.5|1339.2|1338.1|1337.8|1340|1339.7|1337.9|1337.6|56
1589156700000|2020-05-11 00:25:00|1337.9|1337.6|1339.1|1338.8|1339.5|1339.2|1337.7|1337.4|89
1589157000000|2020-05-11 00:30:00|1339.3|1339|1338.3|1338|1339.4|1339.1|1338.1|1337.8|65
1589157300000|2020-05-11 00:35:00|1338.2|1337.9|1336.4|1336.1|1338.2|1337.9|1335.9|1335.6|64
1589157600000|2020-05-11 00:40:00|1336.3|1336|1337.1|1336.8|1337.3|1337|1335.9|1335.6|33
1589157900000|2020-05-11 00:45:00|1337|1336.7|1336.1|1335.8|1337.1|1336.8|1335.1|1334.8|48
1589158200000|2020-05-11 00:50:00|1336.2|1335.9|1337.5|1337.2|1338|1337.7|1336.1|1335.8|18
1589158500000|2020-05-11 00:55:00|1337.6|1337.3|1338.5|1338.2|1338.7|1338.4|1337.2|1336.9|24
1589158800000|2020-05-11 01:00:00|1338.3|1338|1337.1|1336.8|1339.2|1338.9|1335.3|1335|192
1589159100000|2020-05-11 01:05:00|1337|1336.7|1337.2|1336.9|1337.4|1337.1|1335.1|1334.8|130
1589159400000|2020-05-11 01:10:00|1337.3|1337|1337.8|1337.5|1337.9|1337.6|1336.8|1336.5|140
1589159700000|2020-05-11 01:15:00|1338|1337.7|1337.5|1337.2|1338.2|1337.9|1336.2|1335.9|36
1589160000000|2020-05-11 01:20:00|1337.6|1337.3|1338.5|1338.2|1338.5|1338.2|1336.8|1336.5|40
1589160300000|2020-05-11 01:25:00|1338.4|1338.1|1338.1|1337.8|1338.5|1338.2|1336.7|1336.4|41
1589160600000|2020-05-11 01:30:00|1337.9|1337.6|1341.5|1341.2|1341.5|1341.2|1337.5|1337.2|132
1589160900000|2020-05-11 01:35:00|1341.4|1341.1|1342.4|1342.1|1342.8|1342.5|1340.7|1340.4|113
1589161200000|2020-05-11 01:40:00|1342.5|1342.2|1340.9|1340.6|1343.2|1342.9|1340.8|1340.5|179
1589161500000|2020-05-11 01:45:00|1340.8|1340.5|1341.9|1341.6|1342.8|1342.5|1340.8|1340.5|79
1589161800000|2020-05-11 01:50:00|1342|1341.7|1341.7|1341.4|1342.7|1342.4|1341.2|1340.9|39
1589162100000|2020-05-11 01:55:00|1341.8|1341.5|1340.9|1340.6|1342.3|1342|1340.6|1340.3|47
1589162400000|2020-05-11 02:00:00|1341.1|1340.8|1340.7|1340.4|1342|1341.7|1340.6|1340.3|82
1589162700000|2020-05-11 02:05:00|1340.8|1340.5|1340.7|1340.4|1341.7|1341.4|1340.6|1340.3|102
1589163000000|2020-05-11 02:10:00|1340.6|1340.3|1339.4|1339.1|1340.7|1340.4|1338.9|1338.6|100
1589163300000|2020-05-11 02:15:00|1339.3|1339|1339|1338.7|1340|1339.7|1339|1338.7|94
1589163600000|2020-05-11 02:20:00|1338.9|1338.6|1339|1338.7|1339.3|1339|1337.6|1337.3|165
1589163900000|2020-05-11 02:25:00|1338.9|1338.6|1338.4|1338.1|1338.9|1338.6|1337.9|1337.6|104
1589164200000|2020-05-11 02:30:00|1338.3|1338|1338.4|1338.1|1338.6|1338.3|1337.9|1337.6|25
1589164500000|2020-05-11 02:35:00|1338.5|1338.2|1339|1338.7|1339.3|1339|1338.3|1338|45
1589164800000|2020-05-11 02:40:00|1339.1|1338.8|1339.6|1339.3|1340.2|1339.9|1339|1338.7|46
1589165100000|2020-05-11 02:45:00|1339.7|1339.4|1339.5|1339.2|1340.5|1340.2|1339.3|1339|23
1589165400000|2020-05-11 02:50:00|1339.4|1339.1|1338.6|1338.3|1339.4|1339.1|1338.2|1337.9|72
1589165700000|2020-05-11 02:55:00|1338.5|1338.2|1338.2|1337.9|1338.5|1338.2|1337.2|1336.9|56
1589166000000|2020-05-11 03:00:00|1338.1|1337.8|1337.7|1337.4|1338.8|1338.5|1337|1336.7|59
1589166300000|2020-05-11 03:05:00|1337.6|1337.3|1337.1|1336.8|1337.9|1337.6|1337|1336.7|44
1589166600000|2020-05-11 03:10:00|1337.2|1336.9|1337.5|1337.2|1338.1|1337.8|1337.2|1336.9|14
1589166900000|2020-05-11 03:15:00|1337.6|1337.3|1338.4|1338.1|1338.7|1338.4|1337.4|1337.1|16
1589167200000|2020-05-11 03:20:00|1338.3|1338|1338.7|1338.4|1338.9|1338.6|1338|1337.7|34
1589167500000|2020-05-11 03:25:00|1338.5|1338.2|1338|1337.7|1339.2|1338.9|1338|1337.7|22
1589167800000|2020-05-11 03:30:00|1338.1|1337.8|1338.7|1338.4|1338.8|1338.5|1338.1|1337.8|26
1589168100000|2020-05-11 03:35:00|1338.6|1338.3|1338.5|1338.2|1339|1338.7|1338.3|1338|17
1589168400000|2020-05-11 03:40:00|1338.4|1338.1|1338.7|1338.4|1338.8|1338.5|1338.1|1337.8|20
1589168700000|2020-05-11 03:45:00|1338.8|1338.5|1338.6|1338.3|1338.9|1338.6|1338.4|1338.1|9
1589169000000|2020-05-11 03:50:00|1338.7|1338.4|1338.7|1338.4|1339|1338.7|1338.5|1338.2|10
1589169300000|2020-05-11 03:55:00|1338.6|1338.3|1339|1338.7|1339|1338.7|1338.3|1338|15
1589169600000|2020-05-11 04:00:00|1339.1|1338.8|1340.1|1339.8|1340.6|1340.3|1339|1338.7|80
1589169900000|2020-05-11 04:05:00|1340.2|1339.9|1341|1340.7|1341|1340.7|1340|1339.7|44
1589170200000|2020-05-11 04:10:00|1340.9|1340.6|1340.7|1340.4|1341.2|1340.9|1340.5|1340.2|31
1589170500000|2020-05-11 04:15:00|1340.6|1340.3|1340.1|1339.8|1340.7|1340.4|1339.7|1339.4|37
1589170800000|2020-05-11 04:20:00|1340|1339.7|1337.1|1336.8|1340|1339.7|1337.1|1336.8|78
1589171100000|2020-05-11 04:25:00|1337|1336.7|1338|1337.7|1338.3|1338|1337|1336.7|28
1589171400000|2020-05-11 04:30:00|1337.8|1337.5|1338.4|1338.1|1338.5|1338.2|1336.8|1336.5|38
1589171700000|2020-05-11 04:35:00|1338.3|1338|1339.1|1338.8|1339.1|1338.8|1338.3|1338|24
1589172000000|2020-05-11 04:40:00|1339.2|1338.9|1339.1|1338.8|1339.2|1338.9|1338.8|1338.5|15
1589172300000|2020-05-11 04:45:00|1339|1338.7|1338.1|1337.8|1339|1338.7|1337.6|1337.3|37
1589172600000|2020-05-11 04:50:00|1338.2|1337.9|1338.5|1338.2|1338.7|1338.4|1337.9|1337.6|13
1589172900000|2020-05-11 04:55:00|1338.4|1338.1|1339.1|1338.8|1339.5|1339.2|1338.4|1338.1|32
1589173200000|2020-05-11 05:00:00|1339|1338.7|1338.1|1337.8|1339|1338.7|1337.3|1337|195
1589173500000|2020-05-11 05:05:00|1338|1337.7|1338.5|1338.2|1338.9|1338.6|1337|1336.7|50
1589173800000|2020-05-11 05:10:00|1338.3|1338|1338|1337.7|1338.5|1338.2|1337.7|1337.4|31
1589174100000|2020-05-11 05:15:00|1337.9|1337.6|1337.1|1336.8|1338.2|1337.9|1336.6|1336.3|36
1589174400000|2020-05-11 05:20:00|1336.9|1336.6|1337.3|1337|1337.3|1337|1335.6|1335.3|35
1589174700000|2020-05-11 05:25:00|1337.1|1336.8|1336.5|1336.2|1337.5|1337.2|1336.5|1336.2|8
1589175000000|2020-05-11 05:30:00|1336.4|1336.1|1335.6|1335.3|1336.6|1336.3|1335.3|1335|40
1589175300000|2020-05-11 05:35:00|1335.7|1335.4|1336.4|1336.1|1336.4|1336.1|1335.3|1335|8
1589175600000|2020-05-11 05:40:00|1336.3|1336|1335.6|1335.3|1336.3|1336|1335.5|1335.2|14
1589175900000|2020-05-11 05:45:00|1335.7|1335.4|1335.6|1335.3|1336.5|1336.2|1335.4|1335.1|10
1589176200000|2020-05-11 05:50:00|1335.7|1335.4|1335.4|1335.1|1336.2|1335.9|1335.4|1335.1|11
1589176500000|2020-05-11 05:55:00|1335.3|1335|1332.6|1332.3|1335.5|1335.2|1332.3|1332|282
1589176800000|2020-05-11 06:00:00|1332.8|1332.5|1331.8|1331.5|1333.9|1333.6|1330.4|1330.1|205
1589177100000|2020-05-11 06:05:00|1331.7|1331.4|1331.7|1331.4|1332.1|1331.8|1330.5|1330.2|131
1589177400000|2020-05-11 06:10:00|1331.6|1331.3|1334.2|1333.9|1334.2|1333.9|1331.4|1331.1|66
1589177700000|2020-05-11 06:15:00|1334.1|1333.8|1333.9|1333.6|1335.4|1335.1|1333.7|1333.4|53
1589178000000|2020-05-11 06:20:00|1333.8|1333.5|1333.1|1332.8|1333.8|1333.5|1332.7|1332.4|41
1589178300000|2020-05-11 06:25:00|1333|1332.7|1333.8|1333.5|1334.4|1334.1|1332.4|1332.1|47
1589178600000|2020-05-11 06:30:00|1333.7|1333.4|1334.3|1334|1335|1334.7|1333.7|1333.4|68
1589178900000|2020-05-11 06:35:00|1334.2|1333.9|1334|1333.7|1334.9|1334.6|1333.7|1333.4|38
1589179200000|2020-05-11 06:40:00|1334.1|1333.8|1334|1333.7|1334.2|1333.9|1333.4|1333.1|96
1589179500000|2020-05-11 06:45:00|1334.1|1333.8|1334|1333.7|1334.3|1334|1333.7|1333.4|16
1589179800000|2020-05-11 06:50:00|1334.1|1333.8|1335|1334.7|1335.1|1334.8|1333.2|1332.9|54
1589180100000|2020-05-11 06:55:00|1334.9|1334.6|1335.6|1335.3|1336.1|1335.8|1334.4|1334.1|85
1589180400000|2020-05-11 07:00:00|1335.8|1335.5|1335|1334.7|1336.3|1336|1333|1332.7|190
1589180700000|2020-05-11 07:05:00|1335.1|1334.8|1332.7|1332.4|1335.2|1334.9|1331.4|1331.1|108
1589181000000|2020-05-11 07:10:00|1332.8|1332.5|1334.2|1333.9|1334.7|1334.4|1332.4|1332.1|50
1589181300000|2020-05-11 07:15:00|1334.1|1333.8|1335.8|1335.5|1335.9|1335.6|1332.5|1332.2|80
1589181600000|2020-05-11 07:20:00|1335.9|1335.6|1336.3|1336|1337|1336.7|1334.9|1334.6|73
1589181900000|2020-05-11 07:25:00|1336.4|1336.1|1336.8|1336.5|1337.1|1336.8|1335.7|1335.4|90
1589182200000|2020-05-11 07:30:00|1336.7|1336.4|1334.8|1334.5|1336.8|1336.5|1334.6|1334.3|74
1589182500000|2020-05-11 07:35:00|1334.9|1334.6|1337.8|1337.5|1338.2|1337.9|1334.1|1333.8|81
1589182800000|2020-05-11 07:40:00|1337.7|1337.4|1336.2|1335.9|1338.8|1338.5|1336|1335.7|54
1589183100000|2020-05-11 07:45:00|1336|1335.7|1336.2|1335.9|1336.6|1336.3|1335.3|1335|45
1589183400000|2020-05-11 07:50:00|1336.1|1335.8|1336.7|1336.4|1337.1|1336.8|1335.6|1335.3|42
1589183700000|2020-05-11 07:55:00|1336.6|1336.3|1335.9|1335.6|1337.4|1337.1|1335.8|1335.5|34
1589184000000|2020-05-11 08:00:00|1336|1335.7|1336.1|1335.8|1336.3|1336|1335.2|1334.9|125
1589184300000|2020-05-11 08:05:00|1336|1335.7|1335.3|1335|1336.4|1336.1|1335|1334.7|40
1589184600000|2020-05-11 08:10:00|1335.1|1334.8|1333|1332.7|1335.7|1335.4|1332.9|1332.6|43
1589184900000|2020-05-11 08:15:00|1332.9|1332.6|1333.2|1332.9|1333.8|1333.5|1332.5|1332.2|85
1589185200000|2020-05-11 08:20:00|1333.3|1333|1332|1331.7|1333.9|1333.6|1331.8|1331.5|91
1589185500000|2020-05-11 08:25:00|1331.9|1331.6|1331.3|1331|1332.2|1331.9|1331.2|1330.9|98
1589185800000|2020-05-11 08:30:00|1331.2|1330.9|1330.4|1330.1|1331.8|1331.5|1330.2|1329.9|196
1589186100000|2020-05-11 08:35:00|1330.3|1330|1329.7|1329.4|1330.7|1330.4|1328.6|1328.3|137
1589186400000|2020-05-11 08:40:00|1330.3|1330|1327.9|1327.6|1330.8|1330.5|1327.8|1327.5|205
1589186700000|2020-05-11 08:45:00|1327.8|1327.5|1326.7|1326.4|1327.9|1327.6|1326.2|1325.9|328
1589187000000|2020-05-11 08:50:00|1326.8|1326.5|1327.5|1327.2|1327.5|1327.2|1326.4|1326.1|133
1589187300000|2020-05-11 08:55:00|1327.4|1327.1|1328.1|1327.8|1328.4|1328.1|1326.7|1326.4|172
1589187600000|2020-05-11 09:00:00|1328|1327.7|1324.8|1324.5|1328|1327.7|1324.3|1324|328
1589187900000|2020-05-11 09:05:00|1324.9|1324.6|1325.4|1325.1|1326.2|1325.9|1324.8|1324.5|23
1589188200000|2020-05-11 09:10:00|1325.3|1325|1323.2|1322.9|1325.6|1325.3|1322.7|1322.4|183
1589188500000|2020-05-11 09:15:00|1323.1|1322.8|1324|1323.7|1324.3|1324|1322.6|1322.3|116
1589188800000|2020-05-11 09:20:00|1324.1|1323.8|1322.9|1322.6|1324.6|1324.3|1322.9|1322.6|417
1589189100000|2020-05-11 09:25:00|1322.8|1322.5|1321.8|1321.5|1323.2|1322.9|1321.5|1321.2|390
1589189400000|2020-05-11 09:30:00|1321.9|1321.6|1322.5|1322.2|1323.1|1322.8|1321.2|1320.9|214
1589189700000|2020-05-11 09:35:00|1322.6|1322.3|1322.4|1322.1|1323.6|1323.3|1322.4|1322.1|61
1589190000000|2020-05-11 09:40:00|1322.5|1322.2|1324.7|1324.4|1324.7|1324.4|1322.1|1321.8|268
1589190300000|2020-05-11 09:45:00|1324.3|1324|1324.5|1324.2|1324.7|1324.4|1323|1322.7|258
1589190600000|2020-05-11 09:50:00|1324.4|1324.1|1323.9|1323.6|1324.6|1324.3|1323.3|1323|112
1589190900000|2020-05-11 09:55:00|1323.8|1323.5|1323.3|1323|1325|1324.7|1323.3|1323|101
1589191200000|2020-05-11 10:00:00|1323.4|1323.1|1324.6|1324.3|1324.7|1324.4|1323|1322.7|136
1589191500000|2020-05-11 10:05:00|1324.7|1324.4|1325.1|1324.8|1325.9|1325.6|1324.1|1323.8|185
1589191800000|2020-05-11 10:10:00|1325.3|1325|1322.4|1322.1|1325.7|1325.4|1322.4|1322.1|100
1589192100000|2020-05-11 10:15:00|1322.5|1322.2|1316.2|1315.9|1322.7|1322.4|1316.2|1315.9|551
1589192400000|2020-05-11 10:20:00|1316.3|1316|1316.2|1315.9|1317.8|1317.5|1316|1315.7|151
1589192700000|2020-05-11 10:25:00|1316.1|1315.8|1316.3|1316|1318.1|1317.8|1316|1315.7|301
1589193000000|2020-05-11 10:30:00|1316.4|1316.1|1319.2|1318.9|1319.6|1319.3|1315.2|1314.9|331
1589193300000|2020-05-11 10:35:00|1319.3|1319|1319.8|1319.5|1320.5|1320.2|1318.7|1318.4|258
1589193600000|2020-05-11 10:40:00|1319.9|1319.6|1321|1320.7|1321.1|1320.8|1319.4|1319.1|234
1589193900000|2020-05-11 10:45:00|1321.1|1320.8|1318.9|1318.6|1321.3|1321|1318.9|1318.6|209
1589194200000|2020-05-11 10:50:00|1319|1318.7|1318.1|1317.8|1319.1|1318.8|1317.6|1317.3|109
1589194500000|2020-05-11 10:55:00|1318.4|1318.1|1319.3|1319|1319.5|1319.2|1317.8|1317.5|128
1589194800000|2020-05-11 11:00:00|1319.4|1319.1|1318.9|1318.6|1320.6|1320.3|1318.4|1318.1|190
1589195100000|2020-05-11 11:05:00|1319|1318.7|1318.1|1317.8|1320.1|1319.8|1318|1317.7|195
1589195400000|2020-05-11 11:10:00|1318.2|1317.9|1318.1|1317.8|1318.8|1318.5|1317.7|1317.4|196
1589195700000|2020-05-11 11:15:00|1318.2|1317.9|1316.3|1316|1318.8|1318.5|1316.2|1315.9|352
1589196000000|2020-05-11 11:20:00|1316.2|1315.9|1315.5|1315.2|1316.3|1316|1313.1|1312.8|476
1589196300000|2020-05-11 11:25:00|1315.6|1315.3|1315.5|1315.2|1316.5|1316.2|1315.2|1314.9|233
1589196600000|2020-05-11 11:30:00|1315.6|1315.3|1314.6|1314.3|1316.5|1316.2|1314.5|1314.2|162
1589196900000|2020-05-11 11:35:00|1314.5|1314.2|1314.6|1314.3|1315.3|1315|1313.7|1313.4|283
1589197200000|2020-05-11 11:40:00|1314.5|1314.2|1312.5|1312.2|1315.7|1315.4|1312.5|1312.2|335
1589197500000|2020-05-11 11:45:00|1312.4|1312.1|1310.7|1310.4|1313.5|1313.2|1310.6|1310.3|329
1589197800000|2020-05-11 11:50:00|1310.8|1310.5|1310.6|1310.3|1311.9|1311.6|1310.2|1309.9|268
1589198100000|2020-05-11 11:55:00|1310.8|1310.5|1307.2|1306.9|1311.2|1310.9|1307.1|1306.8|695
1589198400000|2020-05-11 12:00:00|1307.4|1307.1|1308.3|1308|1309.6|1309.3|1305.1|1304.8|799
1589198700000|2020-05-11 12:05:00|1308.1|1307.8|1308.4|1308.1|1309.3|1309|1306.3|1306|385
1589199000000|2020-05-11 12:10:00|1308.5|1308.2|1309.8|1309.5|1310|1309.7|1307.8|1307.5|165
1589199300000|2020-05-11 12:15:00|1309.7|1309.4|1308.8|1308.5|1309.8|1309.5|1307.4|1307.1|396
1589199600000|2020-05-11 12:20:00|1308.7|1308.4|1309.9|1309.6|1309.9|1309.6|1307.6|1307.3|264
1589199900000|2020-05-11 12:25:00|1309.8|1309.5|1308.5|1308.2|1310.7|1310.4|1308.1|1307.8|372
1589200200000|2020-05-11 12:30:00|1308.6|1308.3|1310.6|1310.3|1310.9|1310.6|1308.3|1308|373
1589200500000|2020-05-11 12:35:00|1310.8|1310.5|1308.7|1308.4|1310.8|1310.5|1308.1|1307.8|524
1589200800000|2020-05-11 12:40:00|1308.6|1308.3|1302.1|1301.8|1308.7|1308.4|1301.1|1300.8|1219
1589201100000|2020-05-11 12:45:00|1302.2|1301.9|1303.3|1303|1304.3|1304|1302.2|1301.9|697
1589201400000|2020-05-11 12:50:00|1303.2|1302.9|1304.8|1304.5|1305.3|1305|1303.1|1302.8|652
1589201700000|2020-05-11 12:55:00|1304.9|1304.6|1307.3|1307|1307.6|1307.3|1304.9|1304.6|492
1589202000000|2020-05-11 13:00:00|1307.4|1307.1|1308.9|1308.6|1308.9|1308.6|1306.8|1306.5|450
1589202300000|2020-05-11 13:05:00|1308.8|1308.5|1308.3|1308|1309.4|1309.1|1308.2|1307.9|345
1589202600000|2020-05-11 13:10:00|1308.2|1307.9|1306.8|1306.5|1308.6|1308.3|1306.3|1306|489
1589202900000|2020-05-11 13:15:00|1306.7|1306.4|1309.2|1308.9|1309.4|1309.1|1306.1|1305.8|680
1589203200000|2020-05-11 13:20:00|1309.3|1309|1309.9|1309.6|1310.3|1310|1309.3|1309|572
1589203500000|2020-05-11 13:25:00|1310|1309.7|1310.1|1309.8|1311|1310.7|1309.5|1309.2|1194
1589203800000|2020-05-11 13:30:00|1310|1309.7|1308.5|1308.2|1312|1311.7|1304.9|1304.6|5776
1589204100000|2020-05-11 13:35:00|1309|1308.7|1310.7|1310.4|1311.6|1311.3|1306.2|1305.9|2600
1589204400000|2020-05-11 13:40:00|1310.6|1310.3|1312.8|1312.5|1314.4|1314.1|1309.1|1308.8|2897
1589204700000|2020-05-11 13:45:00|1312.9|1312.6|1306.2|1305.9|1314.3|1314|1306|1305.7|2015
1589205000000|2020-05-11 13:50:00|1306.3|1306|1306.8|1306.5|1309.4|1309.1|1305.3|1305|2194
1589205300000|2020-05-11 13:55:00|1307|1306.7|1303.5|1303.2|1307.5|1307.2|1302.1|1301.8|1925
1589205600000|2020-05-11 14:00:00|1303.4|1303.1|1304|1303.7|1305|1304.7|1300.4|1300.1|2414
1589205900000|2020-05-11 14:05:00|1303.9|1303.6|1304.8|1304.5|1308.3|1308|1303.7|1303.4|2418
1589206200000|2020-05-11 14:10:00|1305|1304.7|1303.4|1303.1|1306.5|1306.2|1302.3|1302|1970
1589206500000|2020-05-11 14:15:00|1303.8|1303.5|1301.9|1301.6|1304.5|1304.2|1298.9|1298.6|1984
1589206800000|2020-05-11 14:20:00|1302.1|1301.8|1305.4|1305.1|1307.2|1306.9|1301.5|1301.2|1527
1589207100000|2020-05-11 14:25:00|1305.5|1305.2|1308.5|1308.2|1309.7|1309.4|1305.5|1305.2|1451
1589207400000|2020-05-11 14:30:00|1308.4|1308.1|1310.4|1310.1|1310.5|1310.2|1305.7|1305.4|2952
1589207700000|2020-05-11 14:35:00|1310.5|1310.2|1307.6|1307.3|1310.5|1310.2|1305.3|1305|2092
1589208000000|2020-05-11 14:40:00|1307.5|1307.2|1306.5|1306.2|1308.3|1308|1305.6|1305.3|1158
1589208300000|2020-05-11 14:45:00|1306.4|1306.1|1311.8|1311.5|1311.8|1311.5|1306|1305.7|2220
1589208600000|2020-05-11 14:50:00|1311.9|1311.6|1309.7|1309.4|1311.9|1311.6|1309.2|1308.9|881
1589208900000|2020-05-11 14:55:00|1309.8|1309.5|1306.9|1306.6|1310.2|1309.9|1305.7|1305.4|2022
1589209200000|2020-05-11 15:00:00|1307.3|1307|1310|1309.7|1310.9|1310.6|1305.9|1305.6|2705
1589209500000|2020-05-11 15:05:00|1309.9|1309.6|1311.1|1310.8|1312|1311.7|1308.7|1308.4|1839
1589209800000|2020-05-11 15:10:00|1311.2|1310.9|1308.4|1308.1|1311.4|1311.1|1306.8|1306.5|2496
1589210100000|2020-05-11 15:15:00|1308.6|1308.3|1308.7|1308.4|1310|1309.7|1307.5|1307.2|2080
1589210400000|2020-05-11 15:20:00|1308.5|1308.2|1307.7|1307.4|1309|1308.7|1307|1306.7|1785
1589210700000|2020-05-11 15:25:00|1307.6|1307.3|1309.5|1309.2|1309.6|1309.3|1305.9|1305.6|1131
1589211000000|2020-05-11 15:30:00|1309.4|1309.1|1311.6|1311.3|1312.2|1311.9|1309.4|1309.1|1171
1589211300000|2020-05-11 15:35:00|1311.7|1311.4|1313.2|1312.9|1313.8|1313.5|1311.3|1311|1384
1589211600000|2020-05-11 15:40:00|1313.1|1312.8|1313.5|1313.2|1313.7|1313.4|1311.5|1311.2|1561
1589211900000|2020-05-11 15:45:00|1313.4|1313.1|1317.2|1316.9|1317.8|1317.5|1313.1|1312.8|3113
1589212200000|2020-05-11 15:50:00|1317.1|1316.8|1316.8|1316.5|1317.2|1316.9|1314.5|1314.2|1505
1589212500000|2020-05-11 15:55:00|1316.7|1316.4|1318.1|1317.8|1318.1|1317.8|1315.8|1315.5|763
1589212800000|2020-05-11 16:00:00|1318|1317.7|1319.2|1318.9|1319.7|1319.4|1317.7|1317.4|950
1589213100000|2020-05-11 16:05:00|1319.1|1318.8|1319|1318.7|1319.5|1319.2|1317.2|1316.9|586
1589213400000|2020-05-11 16:10:00|1318.9|1318.6|1318.8|1318.5|1319.6|1319.3|1317.6|1317.3|907
1589213700000|2020-05-11 16:15:00|1318.7|1318.4|1323.1|1322.8|1323.2|1322.9|1318.2|1317.9|1126
1589214000000|2020-05-11 16:20:00|1322.8|1322.5|1325.6|1325.3|1325.8|1325.5|1322.7|1322.4|1129
1589214300000|2020-05-11 16:25:00|1325.7|1325.4|1326.2|1325.9|1326.8|1326.5|1325.2|1324.9|906
1589214600000|2020-05-11 16:30:00|1326|1325.7|1327.8|1327.5|1327.8|1327.5|1325.4|1325.1|909
1589214900000|2020-05-11 16:35:00|1327.7|1327.4|1328.2|1327.9|1329.4|1329.1|1326.7|1326.4|849
1589215200000|2020-05-11 16:40:00|1328.3|1328|1327.4|1327.1|1328.5|1328.2|1325.9|1325.6|1053
1589215500000|2020-05-11 16:45:00|1327.3|1327|1324.3|1324|1329.1|1328.8|1323.5|1323.2|1007
1589215800000|2020-05-11 16:50:00|1324.5|1324.2|1329.9|1329.6|1329.9|1329.6|1324|1323.7|2673
1589216100000|2020-05-11 16:55:00|1329.8|1329.5|1329.9|1329.6|1331.1|1330.8|1328.3|1328|1521
1589216400000|2020-05-11 17:00:00|1329.7|1329.4|1329.1|1328.8|1329.8|1329.5|1327.3|1327|792
1589216700000|2020-05-11 17:05:00|1329|1328.7|1333.7|1333.4|1334.1|1333.8|1329|1328.7|1266
1589217000000|2020-05-11 17:10:00|1333.6|1333.3|1332.2|1331.9|1333.6|1333.3|1332|1331.7|446
1589217300000|2020-05-11 17:15:00|1332.1|1331.8|1332.6|1332.3|1332.9|1332.6|1331.6|1331.3|2374
1589217600000|2020-05-11 17:20:00|1332.7|1332.4|1331.1|1330.8|1333.1|1332.8|1330.2|1329.9|998
1589217900000|2020-05-11 17:25:00|1331|1330.7|1333.8|1333.5|1334.4|1334.1|1330.7|1330.4|2067
1589218200000|2020-05-11 17:30:00|1333.7|1333.4|1332.8|1332.5|1334.2|1333.9|1331.5|1331.2|1333
1589218500000|2020-05-11 17:35:00|1332.7|1332.4|1335|1334.7|1336|1335.7|1332.4|1332.1|987
1589218800000|2020-05-11 17:40:00|1334.9|1334.6|1330.7|1330.4|1335.5|1335.2|1330.6|1330.3|2335
1589219100000|2020-05-11 17:45:00|1330.8|1330.5|1330.3|1330|1331.5|1331.2|1328.6|1328.3|1108
1589219400000|2020-05-11 17:50:00|1330.5|1330.2|1330.9|1330.6|1331.6|1331.3|1329.6|1329.3|2047
1589219700000|2020-05-11 17:55:00|1330.8|1330.5|1328.7|1328.4|1331.4|1331.1|1328.7|1328.4|1843
1589220000000|2020-05-11 18:00:00|1328.8|1328.5|1327|1326.7|1330.6|1330.3|1326.9|1326.6|951
1589220300000|2020-05-11 18:05:00|1326.9|1326.6|1327.2|1326.9|1327.5|1327.2|1325.5|1325.2|1038
1589220600000|2020-05-11 18:10:00|1327.3|1327|1325.1|1324.8|1327.3|1327|1324.7|1324.4|896
1589220900000|2020-05-11 18:15:00|1324.9|1324.6|1324.4|1324.1|1325.1|1324.8|1323.6|1323.3|1599
1589221200000|2020-05-11 18:20:00|1324.5|1324.2|1325.2|1324.9|1325.7|1325.4|1323.9|1323.6|1192
1589221500000|2020-05-11 18:25:00|1325.3|1325|1324.3|1324|1326.5|1326.2|1323.8|1323.5|840
1589221800000|2020-05-11 18:30:00|1324.2|1323.9|1326.9|1326.6|1327.2|1326.9|1324|1323.7|1193
1589222100000|2020-05-11 18:35:00|1327|1326.7|1328.4|1328.1|1328.9|1328.6|1325.9|1325.6|812
1589222400000|2020-05-11 18:40:00|1328.3|1328|1328.2|1327.9|1328.7|1328.4|1326.7|1326.4|1024
1589222700000|2020-05-11 18:45:00|1328.1|1327.8|1329.3|1329|1329.9|1329.6|1327.4|1327.1|1270
1589223000000|2020-05-11 18:50:00|1329.4|1329.1|1330.2|1329.9|1331.8|1331.5|1329|1328.7|740
1589223300000|2020-05-11 18:55:00|1330.1|1329.8|1328.6|1328.3|1330.5|1330.2|1328.4|1328.1|745
1589223600000|2020-05-11 19:00:00|1328.5|1328.2|1330.4|1330.1|1331.6|1331.3|1328.4|1328.1|1095
1589223900000|2020-05-11 19:05:00|1330.3|1330|1330.1|1329.8|1331.3|1331|1329.3|1329|1028
1589224200000|2020-05-11 19:10:00|1330|1329.7|1329.5|1329.2|1330.9|1330.6|1329.1|1328.8|1295
1589224500000|2020-05-11 19:15:00|1329.6|1329.3|1330|1329.7|1331.3|1331|1328.7|1328.4|1565
1589224800000|2020-05-11 19:20:00|1329.7|1329.4|1328.8|1328.5|1330.3|1330|1328.2|1327.9|1804
1589225100000|2020-05-11 19:25:00|1328.7|1328.4|1326.7|1326.4|1329.1|1328.8|1325.9|1325.6|1888
1589225400000|2020-05-11 19:30:00|1326.5|1326.2|1323.7|1323.4|1327.7|1327.4|1322.8|1322.5|2561
1589225700000|2020-05-11 19:35:00|1323.9|1323.6|1325|1324.7|1325.1|1324.8|1323.1|1322.8|950
1589226000000|2020-05-11 19:40:00|1325.1|1324.8|1325.2|1324.9|1325.4|1325.1|1323.4|1323.1|1667
1589226300000|2020-05-11 19:45:00|1325.3|1325|1324.5|1324.2|1326.7|1326.4|1324.2|1323.9|1361
1589226600000|2020-05-11 19:50:00|1325.3|1325|1323.7|1323.4|1325.3|1325|1321.7|1321.4|3715
1589226900000|2020-05-11 19:55:00|1323.9|1323.6|1323.6|1323.3|1327.2|1326.9|1323.6|1323.3|14175
1589227200000|2020-05-11 20:00:00|1323.5|1323.2|1316.8|1316.5|1324.3|1324|1316.8|1316.5|5761
1589227500000|2020-05-11 20:05:00|1317|1316.7|1315.8|1315.5|1317.6|1317.3|1315.4|1315.1|2920
1589227800000|2020-05-11 20:10:00|1315.7|1315.4|1318.7|1317.9|1318.8|1318.5|1315.6|1315.3|2190
1589228100000|2020-05-11 20:15:00|1318.8|1318|1318.6|1317.8|1318.8|1318|1318.4|1317.6|1
1589228400000|2020-05-11 20:20:00|1318.7|1317.9|1318.6|1317.8|1318.7|1317.9|1318.6|1317.8|0
1589228700000|2020-05-11 20:25:00|1318.7|1317.9|1320.1|1319.3|1320.2|1319.4|1318.7|1317.9|0
1589229000000|2020-05-11 20:30:00|1319.9|1319.1|1316.1|1315.8|1320.1|1319.3|1315.8|1315.5|550
1589229300000|2020-05-11 20:35:00|1316.2|1315.9|1316|1315.7|1316.3|1316|1315.7|1315.4|222
1589229600000|2020-05-11 20:40:00|1315.9|1315.6|1316.8|1316.5|1318.2|1317.9|1315.9|1315.6|386
1589229900000|2020-05-11 20:45:00|1316.9|1316.6|1316.3|1316|1317.2|1316.9|1316.2|1315.9|168
1589230200000|2020-05-11 20:50:00|1316.2|1315.9|1316.1|1315.8|1316.5|1316.2|1315.9|1315.6|62
1589230500000|2020-05-11 20:55:00|1316.2|1315.9|1317.2|1316.4|1317.3|1316.7|1316.1|1315.8|234
1589230800000|2020-05-11 21:00:00|1317.3|1316.5|1317.5|1316.7|1317.6|1316.8|1317.3|1316.5|0
1589231100000|2020-05-11 21:05:00|1317.4|1316.6|1317.4|1316.6|1317.4|1316.6|1317.3|1316.5|0
1589231400000|2020-05-11 21:10:00|1317.3|1316.5|1317.3|1316.5|1317.4|1316.6|1317.2|1316.4|0
1589231700000|2020-05-11 21:15:00|1317.4|1316.6|1317.4|1316.6|1317.4|1316.6|1317.4|1316.6|0
1589232000000|2020-05-11 21:20:00|1317.3|1316.5|1317.5|1316.7|1317.5|1316.7|1317.2|1316.4|0
1589232300000|2020-05-11 21:25:00|1317.6|1316.8|1317.6|1316.8|1317.6|1316.8|1317.5|1316.7|0
1589232600000|2020-05-11 21:30:00|1317.5|1316.7|1317.6|1316.8|1317.6|1316.8|1317.5|1316.7|0
1589232900000|2020-05-11 21:35:00|1317.7|1316.9|1317.9|1317.1|1318|1317.2|1317.7|1316.9|0
1589233200000|2020-05-11 21:40:00|1317.8|1317|1317.8|1317|1317.8|1317|1317.7|1316.9|0
1589233500000|2020-05-11 21:45:00|1317.7|1316.9|1317.9|1317.1|1317.9|1317.1|1317.7|1316.9|0
1589233800000|2020-05-11 21:50:00|1317.8|1317|1317.8|1317|1317.8|1317|1317.7|1316.9|0
1589234100000|2020-05-11 21:55:00|1317.7|1316.9|1317.6|1316.8|1317.8|1317|1317.5|1316.7|0
1589234400000|2020-05-11 22:00:00|1317.5|1317.2|1316|1315.7|1318.8|1318.5|1315.5|1315.2|563
1589234700000|2020-05-11 22:05:00|1316.3|1316|1318.2|1317.9|1318.9|1318.6|1316.3|1316|141
1589235000000|2020-05-11 22:10:00|1318.3|1318|1318.2|1317.9|1318.7|1318.4|1318|1317.7|52
1589235300000|2020-05-11 22:15:00|1318.1|1317.8|1319.2|1318.9|1319.5|1319.2|1317.8|1317.5|66
1589235600000|2020-05-11 22:20:00|1319.1|1318.8|1319.4|1319.1|1320.8|1320.5|1318.9|1318.6|181
1589235900000|2020-05-11 22:25:00|1319.3|1319|1318.8|1318.5|1319.9|1319.6|1318.8|1318.5|45
1589236200000|2020-05-11 22:30:00|1318.9|1318.6|1320.2|1319.9|1320.5|1320.2|1318.7|1318.4|67
1589236500000|2020-05-11 22:35:00|1320.3|1320|1319.8|1319.5|1320.6|1320.3|1319.7|1319.4|43
1589236800000|2020-05-11 22:40:00|1319.7|1319.4|1319.8|1319.5|1320.5|1320.2|1319.3|1319|50
1589237100000|2020-05-11 22:45:00|1319.6|1319.3|1317.8|1317.5|1319.8|1319.5|1316.4|1316.1|277
1589237400000|2020-05-11 22:50:00|1317.9|1317.6|1318.7|1318.4|1318.9|1318.6|1316.5|1316.2|146
1589237700000|2020-05-11 22:55:00|1318.8|1318.5|1319|1318.7|1319|1318.7|1318.2|1317.9|47
1589238000000|2020-05-11 23:00:00|1318.9|1318.6|1318.3|1318|1318.9|1318.6|1317.5|1317.2|68
1589238300000|2020-05-11 23:05:00|1318.2|1317.9|1318.5|1318.2|1318.7|1318.4|1318|1317.7|9
1589238600000|2020-05-11 23:10:00|1318.6|1318.3|1319.9|1319.6|1320.5|1320.2|1318.6|1318.3|63
1589238900000|2020-05-11 23:15:00|1320|1319.7|1319.1|1318.8|1320|1319.7|1318.5|1318.2|52
1589239200000|2020-05-11 23:20:00|1319|1318.7|1316.2|1315.9|1319.1|1318.8|1315.7|1315.4|142
1589239500000|2020-05-11 23:25:00|1316.1|1315.8|1314.8|1314.5|1316.4|1316.1|1313.9|1313.6|204
1589239800000|2020-05-11 23:30:00|1314.7|1314.4|1315|1314.7|1315.3|1315|1314.1|1313.8|76
1589240100000|2020-05-11 23:35:00|1315.1|1314.8|1314.3|1314|1316|1315.7|1314.3|1314|61
1589240400000|2020-05-11 23:40:00|1314.1|1313.8|1314.3|1314|1314.9|1314.6|1314.1|1313.8|49
1589240700000|2020-05-11 23:45:00|1314.2|1313.9|1314.5|1314.2|1315.2|1314.9|1313.8|1313.5|65
1589241000000|2020-05-11 23:50:00|1314.6|1314.3|1314.9|1314.6|1315.4|1315.1|1314.1|1313.8|45
1589241300000|2020-05-11 23:55:00|1314.8|1314.5|1315.4|1315.1|1315.8|1315.5|1314.8|1314.5|36
1589241600000|2020-05-12 00:00:00|1315.6|1315.3|1314|1313.7|1316.6|1316.3|1312.4|1312.1|125
1589241900000|2020-05-12 00:05:00|1314.1|1313.8|1312.3|1312|1314.8|1314.5|1311.9|1311.6|118
1589242200000|2020-05-12 00:10:00|1312.2|1311.9|1310.5|1310.2|1313.1|1312.8|1310.4|1310.1|90
1589242500000|2020-05-12 00:15:00|1310.4|1310.1|1311.2|1310.9|1311.6|1311.3|1310.3|1310|73
1589242800000|2020-05-12 00:20:00|1311.1|1310.8|1310.6|1310.3|1312.2|1311.9|1310.2|1309.9|92
1589243100000|2020-05-12 00:25:00|1310.3|1310|1308.2|1307.9|1311.3|1311|1307.6|1307.3|122
1589243400000|2020-05-12 00:30:00|1308|1307.7|1308|1307.7|1308.7|1308.4|1307.6|1307.3|88
1589243700000|2020-05-12 00:35:00|1308.1|1307.8|1308.7|1308.4|1309.1|1308.8|1307.4|1307.1|78
1589244000000|2020-05-12 00:40:00|1308.6|1308.3|1309.3|1309|1310.1|1309.8|1308.4|1308.1|48
1589244300000|2020-05-12 00:45:00|1309.4|1309.1|1307|1306.7|1309.8|1309.5|1306.4|1306.1|77
1589244600000|2020-05-12 00:50:00|1307.1|1306.8|1308.6|1308.3|1308.9|1308.6|1307|1306.7|40
1589244900000|2020-05-12 00:55:00|1308.5|1308.2|1307.4|1307.1|1308.5|1308.2|1306.4|1306.1|65
1589245200000|2020-05-12 01:00:00|1307.6|1307.3|1307|1306.7|1307.9|1307.6|1306.2|1305.9|58
1589245500000|2020-05-12 01:05:00|1306.9|1306.6|1309.4|1309.1|1309.9|1309.6|1306.7|1306.4|46
1589245800000|2020-05-12 01:10:00|1309.5|1309.2|1308.2|1307.9|1309.8|1309.5|1307.6|1307.3|89
1589246100000|2020-05-12 01:15:00|1308|1307.7|1308.6|1308.3|1308.7|1308.4|1307.4|1307.1|59
1589246400000|2020-05-12 01:20:00|1308.5|1308.2|1309.5|1309.2|1309.8|1309.5|1307.6|1307.3|42
1589246700000|2020-05-12 01:25:00|1309.8|1309.5|1310.7|1310.4|1310.7|1310.4|1309.5|1309.2|29
1589247000000|2020-05-12 01:30:00|1310.8|1310.5|1310.8|1310.5|1311.3|1311|1310.5|1310.2|27
1589247300000|2020-05-12 01:35:00|1310.9|1310.6|1308.7|1308.4|1311.1|1310.8|1308.4|1308.1|47
1589247600000|2020-05-12 01:40:00|1308.6|1308.3|1305.9|1305.6|1308.7|1308.4|1305.6|1305.3|184
1589247900000|2020-05-12 01:45:00|1305.8|1305.5|1304.4|1304.1|1305.8|1305.5|1304|1303.7|144
1589248200000|2020-05-12 01:50:00|1304.3|1304|1306.6|1306.3|1306.7|1306.4|1304.1|1303.8|77
1589248500000|2020-05-12 01:55:00|1306.7|1306.4|1306.3|1306|1307.3|1307|1306.3|1306|40
1589248800000|2020-05-12 02:00:00|1306|1305.7|1306.9|1306.6|1307.7|1307.4|1306|1305.7|31
1589249100000|2020-05-12 02:05:00|1307|1306.7|1308|1307.7|1308.1|1307.8|1306.8|1306.5|47
1589249400000|2020-05-12 02:10:00|1307.9|1307.6|1307.3|1307|1308.2|1307.9|1307.1|1306.8|68
1589249700000|2020-05-12 02:15:00|1307.4|1307.1|1305.2|1304.9|1307.6|1307.3|1304.8|1304.5|83
1589250000000|2020-05-12 02:20:00|1305.1|1304.8|1305.9|1305.6|1306.9|1306.6|1305.1|1304.8|49
1589250300000|2020-05-12 02:25:00|1305.8|1305.5|1303.7|1303.4|1306.5|1306.2|1302.6|1302.3|123
1589250600000|2020-05-12 02:30:00|1303.6|1303.3|1303.1|1302.8|1303.6|1303.3|1301.9|1301.6|92
1589250900000|2020-05-12 02:35:00|1303|1302.7|1302.8|1302.5|1303.4|1303.1|1302.1|1301.8|159
1589251200000|2020-05-12 02:40:00|1302.9|1302.6|1302.6|1302.3|1303.4|1303.1|1302.3|1302|58
1589251500000|2020-05-12 02:45:00|1302.5|1302.2|1303.5|1303.2|1303.6|1303.3|1302.1|1301.8|78
1589251800000|2020-05-12 02:50:00|1303.4|1303.1|1304|1303.7|1304.9|1304.6|1303.4|1303.1|55
1589252100000|2020-05-12 02:55:00|1303.9|1303.6|1303.8|1303.5|1304.3|1304|1302.8|1302.5|34
1589252400000|2020-05-12 03:00:00|1303.9|1303.6|1301.6|1301.3|1304|1303.7|1301.5|1301.2|78
1589252700000|2020-05-12 03:05:00|1301.7|1301.4|1301.9|1301.6|1303|1302.7|1301.7|1301.4|45
1589253000000|2020-05-12 03:10:00|1301.8|1301.5|1301|1300.7|1302|1301.7|1300.1|1299.8|94
1589253300000|2020-05-12 03:15:00|1300.9|1300.6|1300.7|1300.4|1301.9|1301.6|1300.7|1300.4|29
1589253600000|2020-05-12 03:20:00|1300.6|1300.3|1300.8|1300.5|1301.3|1301|1300.5|1300.2|26
1589253900000|2020-05-12 03:25:00|1300.9|1300.6|1300.8|1300.5|1301.1|1300.8|1300.1|1299.8|19
1589254200000|2020-05-12 03:30:00|1300.9|1300.6|1300.4|1300.1|1300.9|1300.6|1299.8|1299.5|35
1589254500000|2020-05-12 03:35:00|1300.6|1300.3|1301.1|1300.8|1301.6|1301.3|1300.2|1299.9|117
1589254800000|2020-05-12 03:40:00|1301.2|1300.9|1303|1302.7|1303.3|1303|1301|1300.7|236
1589255100000|2020-05-12 03:45:00|1303.1|1302.8|1304.3|1304|1306.4|1306.1|1302.8|1302.5|431
1589255400000|2020-05-12 03:50:00|1304.4|1304.1|1305.7|1305.4|1305.8|1305.5|1304.3|1304|114
1589255700000|2020-05-12 03:55:00|1305.9|1305.6|1307.5|1307.2|1307.9|1307.6|1305.8|1305.5|101
1589256000000|2020-05-12 04:00:00|1307.7|1307.4|1309.1|1308.8|1309.3|1309|1306.8|1306.5|116
1589256300000|2020-05-12 04:05:00|1309|1308.7|1309|1308.7|1309.9|1309.6|1308.9|1308.6|108
1589256600000|2020-05-12 04:10:00|1309.1|1308.8|1308.4|1308.1|1309.2|1308.9|1308.2|1307.9|23
1589256900000|2020-05-12 04:15:00|1308.5|1308.2|1311.1|1310.8|1311.8|1311.5|1308.5|1308.2|166
1589257200000|2020-05-12 04:20:00|1311|1310.7|1311.4|1311.1|1311.5|1311.2|1310.2|1309.9|38
1589257500000|2020-05-12 04:25:00|1311.3|1311|1309.3|1309|1311.5|1311.2|1309|1308.7|49
1589257800000|2020-05-12 04:30:00|1309.2|1308.9|1308|1307.7|1309.7|1309.4|1307.8|1307.5|32
1589258100000|2020-05-12 04:35:00|1308.1|1307.8|1309.2|1308.9|1309.4|1309.1|1308|1307.7|13
1589258400000|2020-05-12 04:40:00|1309.3|1309|1309|1308.7|1309.5|1309.2|1308.9|1308.6|5
1589258700000|2020-05-12 04:45:00|1309.1|1308.8|1310.6|1310.3|1310.6|1310.3|1308.9|1308.6|18
1589259000000|2020-05-12 04:50:00|1310.5|1310.2|1309.9|1309.6|1310.6|1310.3|1309.5|1309.2|12
1589259300000|2020-05-12 04:55:00|1309.8|1309.5|1311.3|1311|1311.8|1311.5|1309.7|1309.4|25
1589259600000|2020-05-12 05:00:00|1311.2|1310.9|1313.1|1312.8|1313.9|1313.6|1311.2|1310.9|99
1589259900000|2020-05-12 05:05:00|1313.2|1312.9|1312.3|1312|1313.8|1313.5|1312|1311.7|66
1589260200000|2020-05-12 05:10:00|1312.4|1312.1|1312.4|1312.1|1313|1312.7|1311.9|1311.6|27
1589260500000|2020-05-12 05:15:00|1312.6|1312.3|1313.6|1313.3|1313.9|1313.6|1312.5|1312.2|19
1589260800000|2020-05-12 05:20:00|1313.8|1313.5|1315.6|1315.3|1315.9|1315.6|1313.8|1313.5|72
1589261100000|2020-05-12 05:25:00|1315.5|1315.2|1315.5|1315.2|1315.7|1315.4|1314.9|1314.6|30
1589261400000|2020-05-12 05:30:00|1315.6|1315.3|1315.4|1315.1|1315.6|1315.3|1314|1313.7|23
1589261700000|2020-05-12 05:35:00|1315.6|1315.3|1314.6|1314.3|1316|1315.7|1314.5|1314.2|60
1589262000000|2020-05-12 05:40:00|1314.8|1314.5|1314.8|1314.5|1315.3|1315|1314.6|1314.3|13
1589262300000|2020-05-12 05:45:00|1314.7|1314.4|1313.8|1313.5|1315.1|1314.8|1313.8|1313.5|13
1589262600000|2020-05-12 05:50:00|1313.9|1313.6|1313|1312.7|1314.2|1313.9|1312.3|1312|32
1589262900000|2020-05-12 05:55:00|1313.1|1312.8|1312.7|1312.4|1313.6|1313.3|1312.7|1312.4|33
1589263200000|2020-05-12 06:00:00|1312.5|1312.2|1307.7|1307.4|1312.7|1312.4|1307.3|1307|108
1589263500000|2020-05-12 06:05:00|1307.6|1307.3|1307.5|1307.2|1308.6|1308.3|1306.5|1306.2|61
1589263800000|2020-05-12 06:10:00|1307.4|1307.1|1304.8|1304.5|1307.5|1307.2|1304.7|1304.4|99
1589264100000|2020-05-12 06:15:00|1304.7|1304.4|1306.7|1306.4|1307|1306.7|1304.7|1304.4|37
1589264400000|2020-05-12 06:20:00|1306.8|1306.5|1306.7|1306.4|1308.1|1307.8|1306.1|1305.8|39
1589264700000|2020-05-12 06:25:00|1306.6|1306.3|1306.4|1306.1|1307|1306.7|1305.1|1304.8|21
1589265000000|2020-05-12 06:30:00|1306.5|1306.2|1306.6|1306.3|1307.7|1307.4|1306.4|1306.1|30
1589265300000|2020-05-12 06:35:00|1306.9|1306.6|1308.7|1308.4|1308.8|1308.5|1306.9|1306.6|27
1589265600000|2020-05-12 06:40:00|1308.8|1308.5|1310.1|1309.8|1310.6|1310.3|1308.8|1308.5|60
1589265900000|2020-05-12 06:45:00|1310.2|1309.9|1307.8|1307.5|1311.1|1310.8|1307.6|1307.3|43
1589266200000|2020-05-12 06:50:00|1307.7|1307.4|1307.8|1307.5|1308.6|1308.3|1307.5|1307.2|20
1589266500000|2020-05-12 06:55:00|1307.9|1307.6|1308.9|1308.6|1309.9|1309.6|1307.9|1307.6|78
1589266800000|2020-05-12 07:00:00|1309.1|1308.8|1312.5|1312.2|1312.5|1312.2|1308.5|1308.2|74
1589267100000|2020-05-12 07:05:00|1312.4|1312.1|1312.1|1311.8|1312.8|1312.5|1311.3|1311|83
1589267400000|2020-05-12 07:10:00|1312|1311.7|1314.4|1314.1|1315|1314.7|1311.9|1311.6|128
1589267700000|2020-05-12 07:15:00|1314.5|1314.2|1318|1317.7|1318|1317.7|1314.4|1314.1|167
1589268000000|2020-05-12 07:20:00|1317.9|1317.6|1317.8|1317.5|1318.3|1318|1316.6|1316.3|105
1589268300000|2020-05-12 07:25:00|1317.7|1317.4|1316.4|1316.1|1317.9|1317.6|1316.3|1316|67
1589268600000|2020-05-12 07:30:00|1316.6|1316.3|1315.1|1314.8|1316.7|1316.4|1314.7|1314.4|95
1589268900000|2020-05-12 07:35:00|1315.2|1314.9|1315.3|1315|1315.9|1315.6|1314.2|1313.9|69
1589269200000|2020-05-12 07:40:00|1315.1|1314.8|1314.5|1314.2|1316|1315.7|1314.3|1314|45
1589269500000|2020-05-12 07:45:00|1314.6|1314.3|1316.6|1316.3|1316.6|1316.3|1314.6|1314.3|26
1589269800000|2020-05-12 07:50:00|1316.7|1316.4|1317.5|1317.2|1317.6|1317.3|1316.4|1316.1|51
1589270100000|2020-05-12 07:55:00|1317.4|1317.1|1317|1316.7|1317.6|1317.3|1316.2|1315.9|40
1589270400000|2020-05-12 08:00:00|1316.9|1316.6|1314.7|1314.4|1317.1|1316.8|1313.6|1313.3|118
1589270700000|2020-05-12 08:05:00|1314.6|1314.3|1315|1314.7|1315.9|1315.6|1314|1313.7|75
1589271000000|2020-05-12 08:10:00|1315.1|1314.8|1316.7|1316.4|1316.7|1316.4|1314.9|1314.6|86
1589271300000|2020-05-12 08:15:00|1316.6|1316.3|1318.7|1318.4|1319.3|1319|1316.6|1316.3|142
1589271600000|2020-05-12 08:20:00|1318.5|1318.2|1319.6|1319.3|1320|1319.7|1318.1|1317.8|97
1589271900000|2020-05-12 08:25:00|1319.7|1319.4|1319.1|1318.8|1320.1|1319.8|1318.3|1318|118
1589272200000|2020-05-12 08:30:00|1319.2|1318.9|1318.6|1318.3|1320|1319.7|1317.3|1317|80
1589272500000|2020-05-12 08:35:00|1318.7|1318.4|1317.4|1317.1|1318.9|1318.6|1316.9|1316.6|80
1589272800000|2020-05-12 08:40:00|1317.3|1317|1317.3|1317|1318.6|1318.3|1316.6|1316.3|61
1589273100000|2020-05-12 08:45:00|1317.2|1316.9|1319.1|1318.8|1319.8|1319.5|1316.8|1316.5|95
1589273400000|2020-05-12 08:50:00|1318.8|1318.5|1318.5|1318.2|1319.6|1319.3|1318|1317.7|170
1589273700000|2020-05-12 08:55:00|1318.6|1318.3|1318.3|1318|1320.1|1319.8|1318.1|1317.8|100
1589274000000|2020-05-12 09:00:00|1318.4|1318.1|1316.5|1316.2|1319.1|1318.8|1315.9|1315.6|111
1589274300000|2020-05-12 09:05:00|1316.4|1316.1|1317.1|1316.8|1317.5|1317.2|1315.8|1315.5|65
1589274600000|2020-05-12 09:10:00|1317.2|1316.9|1318.9|1318.6|1319.3|1319|1317.2|1316.9|63
1589274900000|2020-05-12 09:15:00|1319|1318.7|1320.5|1320.2|1321.9|1321.6|1319|1318.7|223
1589275200000|2020-05-12 09:20:00|1320.6|1320.3|1321.7|1321.4|1321.7|1321.4|1320.2|1319.9|44
1589275500000|2020-05-12 09:25:00|1321.8|1321.5|1321.9|1321.6|1322.6|1322.3|1321.4|1321.1|115
1589275800000|2020-05-12 09:30:00|1321.8|1321.5|1321.8|1321.5|1322.6|1322.3|1321.5|1321.2|89
1589276100000|2020-05-12 09:35:00|1321.9|1321.6|1320.2|1319.9|1321.9|1321.6|1320.1|1319.8|74
1589276400000|2020-05-12 09:40:00|1320.1|1319.8|1318|1317.7|1320.3|1320|1317.8|1317.5|115
1589276700000|2020-05-12 09:45:00|1318.1|1317.8|1320.4|1320.1|1320.5|1320.2|1317.4|1317.1|108
1589277000000|2020-05-12 09:50:00|1320.3|1320|1323.4|1323.1|1323.8|1323.5|1320.1|1319.8|156
1589277300000|2020-05-12 09:55:00|1323.3|1323|1322.9|1322.6|1323.6|1323.3|1322.6|1322.3|69
1589277600000|2020-05-12 10:00:00|1323|1322.7|1322.9|1322.6|1324.1|1323.8|1322.7|1322.4|105
1589277900000|2020-05-12 10:05:00|1322.8|1322.5|1323|1322.7|1323.3|1323|1322.3|1322|76
1589278200000|2020-05-12 10:10:00|1323.1|1322.8|1323.5|1323.2|1324.1|1323.8|1322.7|1322.4|59
1589278500000|2020-05-12 10:15:00|1323.6|1323.3|1326.5|1326.2|1326.6|1326.3|1323.2|1322.9|379
1589278800000|2020-05-12 10:20:00|1326.4|1326.1|1328.9|1328.6|1329|1328.7|1326.4|1326.1|531
1589279100000|2020-05-12 10:25:00|1328.8|1328.5|1329.8|1329.5|1330.1|1329.8|1328.7|1328.4|359
1589279400000|2020-05-12 10:30:00|1329.9|1329.6|1328.8|1328.5|1331.4|1331.1|1328.8|1328.5|739
1589279700000|2020-05-12 10:35:00|1328.7|1328.4|1328|1327.7|1329.1|1328.8|1327.4|1327.1|212
1589280000000|2020-05-12 10:40:00|1328.1|1327.8|1328.1|1327.8|1329.5|1329.2|1327.8|1327.5|141
1589280300000|2020-05-12 10:45:00|1328.2|1327.9|1326.8|1326.5|1328.2|1327.9|1326.4|1326.1|162
1589280600000|2020-05-12 10:50:00|1326.9|1326.6|1327|1326.7|1327.1|1326.8|1326.4|1326.1|137
1589280900000|2020-05-12 10:55:00|1326.9|1326.6|1327|1326.7|1327.9|1327.6|1326|1325.7|160
1589281200000|2020-05-12 11:00:00|1326.9|1326.6|1326.9|1326.6|1327.3|1327|1326|1325.7|175
1589281500000|2020-05-12 11:05:00|1326.8|1326.5|1328.9|1328.6|1330|1329.7|1326.8|1326.5|319
1589281800000|2020-05-12 11:10:00|1329.1|1328.8|1328.3|1328|1329.3|1329|1328|1327.7|142
1589282100000|2020-05-12 11:15:00|1328.4|1328.1|1329.7|1329.4|1330.7|1330.4|1328.4|1328.1|322
1589282400000|2020-05-12 11:20:00|1329.8|1329.5|1331.4|1331.1|1331.6|1331.3|1329.8|1329.5|334
1589282700000|2020-05-12 11:25:00|1331.2|1330.9|1331.7|1331.4|1332|1331.7|1330.7|1330.4|161
1589283000000|2020-05-12 11:30:00|1331.8|1331.5|1329.9|1329.6|1332|1331.7|1328.2|1327.9|443
1589283300000|2020-05-12 11:35:00|1330.1|1329.8|1328.9|1328.6|1330.7|1330.4|1328.9|1328.6|170
1589283600000|2020-05-12 11:40:00|1329|1328.7|1328.4|1328.1|1329.6|1329.3|1328.4|1328.1|131
1589283900000|2020-05-12 11:45:00|1328.9|1328.6|1332.3|1332|1333.4|1333.1|1328.8|1328.5|682
1589284200000|2020-05-12 11:50:00|1332.5|1332.2|1334|1333.7|1335|1334.7|1332.3|1332|309
1589284500000|2020-05-12 11:55:00|1334.1|1333.8|1334|1333.7|1334.9|1334.6|1333.4|1333.1|222
1589284800000|2020-05-12 12:00:00|1334.3|1334|1334.7|1334.4|1335|1334.7|1332.8|1332.5|314
1589285100000|2020-05-12 12:05:00|1334.8|1334.5|1333.8|1333.5|1334.9|1334.6|1333.2|1332.9|168
1589285400000|2020-05-12 12:10:00|1334|1333.7|1333.7|1333.4|1335.2|1334.9|1333.4|1333.1|206
1589285700000|2020-05-12 12:15:00|1333.6|1333.3|1331.4|1331.1|1333.8|1333.5|1330.9|1330.6|505
1589286000000|2020-05-12 12:20:00|1331.5|1331.2|1331|1330.7|1331.6|1331.3|1329.6|1329.3|326
1589286300000|2020-05-12 12:25:00|1330.8|1330.5|1329.4|1329.1|1331.2|1330.9|1329.4|1329.1|133
1589286600000|2020-05-12 12:30:00|1329.5|1329.2|1327.3|1327|1330|1329.7|1326.7|1326.4|392
1589286900000|2020-05-12 12:35:00|1327.2|1326.9|1329.5|1329.2|1329.5|1329.2|1327.1|1326.8|261
1589287200000|2020-05-12 12:40:00|1329.4|1329.1|1332.4|1332.1|1332.4|1332.1|1329.1|1328.8|266
1589287500000|2020-05-12 12:45:00|1332.5|1332.2|1332.2|1331.9|1332.7|1332.4|1330.7|1330.4|355
1589287800000|2020-05-12 12:50:00|1332.3|1332|1331.5|1331.2|1332.5|1332.2|1331.2|1330.9|213
1589288100000|2020-05-12 12:55:00|1331.6|1331.3|1331.3|1331|1331.7|1331.4|1331.1|1330.8|467
1589288400000|2020-05-12 13:00:00|1331.5|1331.2|1330.3|1330|1332.3|1332|1330.3|1330|772
1589288700000|2020-05-12 13:05:00|1330.4|1330.1|1328.2|1327.9|1330.4|1330.1|1328|1327.7|723
1589289000000|2020-05-12 13:10:00|1328.5|1328.2|1328.3|1328|1328.9|1328.6|1328|1327.7|489
1589289300000|2020-05-12 13:15:00|1328.4|1328.1|1328.2|1327.9|1328.5|1328.2|1327.8|1327.5|615
1589289600000|2020-05-12 13:20:00|1328.1|1327.8|1329.8|1329.5|1330.6|1330.3|1328.1|1327.8|341
1589289900000|2020-05-12 13:25:00|1329.9|1329.6|1330.1|1329.8|1330.4|1330.1|1328.3|1328|604
1589290200000|2020-05-12 13:30:00|1330|1329.7|1324.9|1324.6|1330.3|1330|1324.4|1324.1|4871
1589290500000|2020-05-12 13:35:00|1324.6|1324.3|1321.4|1321.1|1325|1324.7|1320.6|1320.3|4093
1589290800000|2020-05-12 13:40:00|1321.7|1321.4|1314.9|1314.6|1322.4|1322.1|1314.6|1314.3|4406
1589291100000|2020-05-12 13:45:00|1315|1314.7|1308.4|1308.1|1315.2|1314.9|1308|1307.7|3864
1589291400000|2020-05-12 13:50:00|1309.1|1308.8|1303.1|1302.8|1309.3|1309|1301.3|1301|3647
1589291700000|2020-05-12 13:55:00|1303.2|1302.9|1311.4|1311.1|1311.7|1311.4|1302.4|1302.1|3240
1589292000000|2020-05-12 14:00:00|1311.6|1311.3|1312.6|1312.3|1314.1|1313.8|1308.7|1308.4|3578
1589292300000|2020-05-12 14:05:00|1312.5|1312.2|1314.4|1314.1|1314.7|1314.4|1309.7|1309.4|2178
1589292600000|2020-05-12 14:10:00|1314.3|1314|1314.2|1313.9|1315.7|1315.4|1311.4|1311.1|4239
1589292900000|2020-05-12 14:15:00|1314.3|1314|1316.4|1316.1|1317.4|1317.1|1314|1313.7|1808
1589293200000|2020-05-12 14:20:00|1316.5|1316.2|1312.1|1311.8|1316.5|1316.2|1309.5|1309.2|1935
1589293500000|2020-05-12 14:25:00|1312.2|1311.9|1305.9|1305.6|1313.6|1313.3|1305.1|1304.8|2741
1589293800000|2020-05-12 14:30:00|1305.8|1305.5|1309.5|1309.2|1309.9|1309.6|1304.8|1304.5|1534
1589294100000|2020-05-12 14:35:00|1309.4|1309.1|1310.9|1310.6|1313.4|1313.1|1308.4|1308.1|2171
1589294400000|2020-05-12 14:40:00|1311|1310.7|1313.4|1313.1|1314.3|1314|1309.8|1309.5|2721
1589294700000|2020-05-12 14:45:00|1313.5|1313.2|1308.2|1307.9|1314.8|1314.5|1307.7|1307.4|2245
1589295000000|2020-05-12 14:50:00|1308|1307.7|1312.9|1312.6|1312.9|1312.6|1307.6|1307.3|1271
1589295300000|2020-05-12 14:55:00|1312.8|1312.5|1312.6|1312.3|1315|1314.7|1311.7|1311.4|2030
1589295600000|2020-05-12 15:00:00|1312.7|1312.4|1311.8|1311.5|1314.6|1314.3|1309.3|1309|1421
1589295900000|2020-05-12 15:05:00|1312.1|1311.8|1316.9|1316.6|1317|1316.7|1311.3|1311|1680
1589296200000|2020-05-12 15:10:00|1317|1316.7|1315.8|1315.5|1317|1316.7|1314.3|1314|953
1589296500000|2020-05-12 15:15:00|1316|1315.7|1315.6|1315.3|1317|1316.7|1314.3|1314|1536
1589296800000|2020-05-12 15:20:00|1315.7|1315.4|1315.1|1314.8|1317.9|1317.6|1314.6|1314.3|713
1589297100000|2020-05-12 15:25:00|1315|1314.7|1316|1315.7|1318|1317.7|1314.5|1314.2|1565
1589297400000|2020-05-12 15:30:00|1315.9|1315.6|1313.2|1312.9|1318|1317.7|1312.9|1312.6|980
1589297700000|2020-05-12 15:35:00|1313.3|1313|1314|1313.7|1315.6|1315.3|1312.8|1312.5|944
1589298000000|2020-05-12 15:40:00|1314.1|1313.8|1314.1|1313.8|1315.7|1315.4|1313.3|1313|2239
1589298300000|2020-05-12 15:45:00|1314|1313.7|1313.2|1312.9|1314.8|1314.5|1311.3|1311|728
1589298600000|2020-05-12 15:50:00|1313.3|1313|1315|1314.7|1315.5|1315.2|1312.6|1312.3|708
1589298900000|2020-05-12 15:55:00|1314.9|1314.6|1317|1316.7|1317.1|1316.8|1314.4|1314.1|652
1589299200000|2020-05-12 16:00:00|1317.1|1316.8|1317.3|1317|1317.8|1317.5|1315.3|1315|707
1589299500000|2020-05-12 16:05:00|1317.2|1316.9|1314.2|1313.9|1317.2|1316.9|1314.1|1313.8|661
1589299800000|2020-05-12 16:10:00|1314.1|1313.8|1315.1|1314.8|1315.1|1314.8|1311.2|1310.9|838
1589300100000|2020-05-12 16:15:00|1315.2|1314.9|1316.9|1316.6|1317|1316.7|1313|1312.7|1271
1589300400000|2020-05-12 16:20:00|1317|1316.7|1316.3|1316|1317.7|1317.4|1315.1|1314.8|792
1589300700000|2020-05-12 16:25:00|1316.4|1316.1|1318.1|1317.8|1318.8|1318.5|1316|1315.7|638
1589301000000|2020-05-12 16:30:00|1318.2|1317.9|1318.3|1318|1320.3|1320|1317.4|1317.1|1494
1589301300000|2020-05-12 16:35:00|1318.2|1317.9|1319.3|1319|1319.6|1319.3|1317.9|1317.6|699
1589301600000|2020-05-12 16:40:00|1319.2|1318.9|1318.8|1318.5|1319.3|1319|1317.9|1317.6|643
1589301900000|2020-05-12 16:45:00|1318.7|1318.4|1318.2|1317.9|1319.6|1319.3|1317.2|1316.9|707
1589302200000|2020-05-12 16:50:00|1318|1317.7|1317.9|1317.6|1318.7|1318.4|1316.8|1316.5|608
1589302500000|2020-05-12 16:55:00|1318|1317.7|1319.2|1318.9|1320.2|1319.9|1317.8|1317.5|834
1589302800000|2020-05-12 17:00:00|1319.1|1318.8|1315.7|1315.4|1319.8|1319.5|1315.1|1314.8|1276
1589303100000|2020-05-12 17:05:00|1316|1315.7|1315.9|1315.6|1317.4|1317.1|1315|1314.7|765
1589303400000|2020-05-12 17:10:00|1315.8|1315.5|1311.2|1310.9|1315.8|1315.5|1310|1309.7|1513
1589303700000|2020-05-12 17:15:00|1311.3|1311|1308.5|1308.2|1312.4|1312.1|1308.2|1307.9|1585
1589304000000|2020-05-12 17:20:00|1308.4|1308.1|1306.5|1306.2|1310.2|1309.9|1306.2|1305.9|1554
1589304300000|2020-05-12 17:25:00|1306.3|1306|1307|1306.7|1308|1307.7|1305.4|1305.1|1053
1589304600000|2020-05-12 17:30:00|1306.9|1306.6|1309.9|1309.6|1309.9|1309.6|1306.2|1305.9|1765
1589304900000|2020-05-12 17:35:00|1309.8|1309.5|1310|1309.7|1311.8|1311.5|1308|1307.7|1240
1589305200000|2020-05-12 17:40:00|1309.9|1309.6|1309.4|1309.1|1310.9|1310.6|1308.6|1308.3|939
1589305500000|2020-05-12 17:45:00|1309.3|1309|1310.7|1310.4|1312.2|1311.9|1309|1308.7|805
1589305800000|2020-05-12 17:50:00|1310.8|1310.5|1313|1312.7|1313.6|1313.3|1310.3|1310|851
1589306100000|2020-05-12 17:55:00|1312.9|1312.6|1313.5|1313.2|1313.8|1313.5|1311.9|1311.6|747
1589306400000|2020-05-12 18:00:00|1313.4|1313.1|1311.8|1311.5|1314|1313.7|1311.2|1310.9|3255
1589306700000|2020-05-12 18:05:00|1311.9|1311.6|1309.9|1309.6|1312.7|1312.4|1309.5|1309.2|2920
1589307000000|2020-05-12 18:10:00|1309.8|1309.5|1305.6|1305.3|1310.1|1309.8|1305.4|1305.1|1139
1589307300000|2020-05-12 18:15:00|1305.5|1305.2|1304.6|1304.3|1306.3|1306|1303.4|1303.1|1623
1589307600000|2020-05-12 18:20:00|1304.7|1304.4|1306.4|1306.1|1306.8|1306.5|1304.7|1304.4|2040
1589307900000|2020-05-12 18:25:00|1306.3|1306|1305.8|1305.5|1306.5|1306.2|1304.5|1304.2|1810
1589308200000|2020-05-12 18:30:00|1305.7|1305.4|1305|1304.7|1306.1|1305.8|1303|1302.7|1157
1589308500000|2020-05-12 18:35:00|1304.9|1304.6|1306.9|1306.6|1307.5|1307.2|1303.6|1303.3|1121
1589308800000|2020-05-12 18:40:00|1306.8|1306.5|1304.8|1304.5|1307.1|1306.8|1302.6|1302.3|1561
1589309100000|2020-05-12 18:45:00|1304.9|1304.6|1302.9|1302.6|1305.5|1305.2|1302.9|1302.6|1072
1589309400000|2020-05-12 18:50:00|1303|1302.7|1303.5|1303.2|1304.2|1303.9|1301.3|1301|1677
1589309700000|2020-05-12 18:55:00|1303.4|1303.1|1302.4|1302.1|1303.5|1303.2|1301.9|1301.6|1316
1589310000000|2020-05-12 19:00:00|1302.3|1302|1304.7|1304.4|1305.3|1305|1301.7|1301.4|1189
1589310300000|2020-05-12 19:05:00|1304.6|1304.3|1304.5|1304.2|1306.1|1305.8|1303.8|1303.5|633
1589310600000|2020-05-12 19:10:00|1304.4|1304.1|1299.9|1299.6|1304.5|1304.2|1299.6|1299.3|1101
1589310900000|2020-05-12 19:15:00|1300|1299.7|1297.1|1296.8|1301.3|1301|1296.1|1295.8|1991
1589311200000|2020-05-12 19:20:00|1297.2|1296.9|1294.8|1294.5|1298.2|1297.9|1294.7|1294.4|1773
1589311500000|2020-05-12 19:25:00|1294.5|1294.2|1293.8|1293.5|1295.7|1295.4|1293.8|1293.5|1317
1589311800000|2020-05-12 19:30:00|1293.7|1293.4|1291.8|1291.5|1295.4|1295.1|1291.4|1291.1|1751
1589312100000|2020-05-12 19:35:00|1291.7|1291.4|1289|1288.7|1292.2|1291.9|1286.7|1286.4|1971
1589312400000|2020-05-12 19:40:00|1288.8|1288.5|1285.3|1285|1289|1288.7|1284|1283.7|2707
1589312700000|2020-05-12 19:45:00|1285.4|1285.1|1282.9|1282.6|1286.6|1286.3|1282.8|1282.5|3018
1589313000000|2020-05-12 19:50:00|1282.1|1281.8|1281.9|1281.6|1282.9|1282.6|1279|1278.7|4994
1589313300000|2020-05-12 19:55:00|1282.3|1282|1276.8|1276.5|1282.8|1282.5|1276.4|1276.1|13746
1589313600000|2020-05-12 20:00:00|1276.5|1276.2|1275.3|1275|1278.7|1278.4|1274.7|1274.4|7904
1589313900000|2020-05-12 20:05:00|1275|1274.7|1275.2|1274.9|1275.5|1275.2|1273.6|1273.3|3690
1589314200000|2020-05-12 20:10:00|1275.3|1275|1270.3|1269.5|1275.9|1275.6|1269.3|1269|3339
1589314500000|2020-05-12 20:15:00|1270.2|1269.4|1270.1|1269.3|1270.7|1269.9|1270|1269.2|1
1589314800000|2020-05-12 20:20:00|1270|1269.2|1269.8|1269|1270.3|1269.5|1269.5|1268.7|0
1589315100000|2020-05-12 20:25:00|1269.7|1268.9|1269.7|1268.9|1270|1269.2|1269.6|1268.8|0
1589315400000|2020-05-12 20:30:00|1268.6|1268.3|1264|1263.7|1269.5|1269.2|1261.9|1261.6|1250
1589315700000|2020-05-12 20:35:00|1263.9|1263.6|1266|1265.7|1267|1266.7|1262.4|1262.1|788
1589316000000|2020-05-12 20:40:00|1265.9|1265.6|1262.3|1262|1265.9|1265.6|1262.3|1262|831
1589316300000|2020-05-12 20:45:00|1262.2|1261.9|1262.4|1262.1|1264.4|1264.1|1261.7|1261.4|658
1589316600000|2020-05-12 20:50:00|1262.5|1262.2|1259.7|1259.4|1263.1|1262.8|1259.6|1259.3|816
1589316900000|2020-05-12 20:55:00|1259.6|1259.3|1259|1258.2|1260.7|1260.4|1258.6|1258.2|569
1589317200000|2020-05-12 21:00:00|1259.1|1258.3|1258.4|1257.6|1259.3|1258.5|1258.4|1257.6|0
1589317500000|2020-05-12 21:05:00|1258.5|1257.7|1257.8|1257|1258.5|1257.7|1257.8|1257|0
1589317800000|2020-05-12 21:10:00|1257.9|1257.1|1257.7|1256.9|1258.1|1257.3|1257.6|1256.8|0
1589318100000|2020-05-12 21:15:00|1257.8|1257|1257.9|1257.1|1257.9|1257.1|1257.4|1256.6|0
1589318400000|2020-05-12 21:20:00|1257.8|1257|1258.2|1257.4|1258.2|1257.4|1257.3|1256.5|0
1589318700000|2020-05-12 21:25:00|1258.1|1257.3|1258.8|1258|1258.8|1258|1258|1257.2|0
1589319000000|2020-05-12 21:30:00|1258.9|1258.1|1261.1|1260.3|1261.1|1260.3|1258.9|1258.1|0
1589319300000|2020-05-12 21:35:00|1261|1260.2|1261|1260.2|1261.6|1260.8|1261|1260.2|0
1589319600000|2020-05-12 21:40:00|1260.9|1260.1|1260.2|1259.4|1261|1260.2|1260.1|1259.3|0
1589319900000|2020-05-12 21:45:00|1260.3|1259.5|1259.5|1258.7|1260.3|1259.5|1259.4|1258.6|0
1589320200000|2020-05-12 21:50:00|1259.6|1258.8|1259.7|1258.9|1260|1259.2|1259.6|1258.8|0
1589320500000|2020-05-12 21:55:00|1259.8|1259|1259.2|1258.4|1259.9|1259.1|1259.2|1258.4|0
1589320800000|2020-05-12 22:00:00|1260.2|1259.9|1257.3|1257|1262.1|1261.8|1256|1255.7|702
1589321100000|2020-05-12 22:05:00|1257.4|1257.1|1264.4|1264.1|1265.5|1265.2|1257.1|1256.8|465
1589321400000|2020-05-12 22:10:00|1264.3|1264|1266.6|1266.3|1266.6|1266.3|1262.4|1262.1|250
1589321700000|2020-05-12 22:15:00|1266.7|1266.4|1263.8|1263.5|1266.7|1266.4|1263.3|1263|143
1589322000000|2020-05-12 22:20:00|1263.9|1263.6|1264.1|1263.8|1265.1|1264.8|1263.1|1262.8|124
1589322300000|2020-05-12 22:25:00|1264.2|1263.9|1261.6|1261.3|1264.7|1264.4|1261.6|1261.3|186
1589322600000|2020-05-12 22:30:00|1261.7|1261.4|1258.8|1258.5|1262.5|1262.2|1258.2|1257.9|623
1589322900000|2020-05-12 22:35:00|1258.9|1258.6|1257.8|1257.5|1259.5|1259.2|1256.7|1256.4|536
1589323200000|2020-05-12 22:40:00|1257.7|1257.4|1261.1|1260.8|1261.2|1260.9|1257|1256.7|306
1589323500000|2020-05-12 22:45:00|1261.2|1260.9|1258.3|1258|1261.7|1261.4|1258.1|1257.8|176
1589323800000|2020-05-12 22:50:00|1258.2|1257.9|1260|1259.7|1260.1|1259.8|1258.1|1257.8|81
1589324100000|2020-05-12 22:55:00|1259.9|1259.6|1259.8|1259.5|1261.1|1260.8|1259.4|1259.1|111
1589324400000|2020-05-12 23:00:00|1259.7|1259.4|1261.2|1260.9|1261.2|1260.9|1258.8|1258.5|120
1589324700000|2020-05-12 23:05:00|1261.1|1260.8|1260.8|1260.5|1262.1|1261.8|1260|1259.7|86
1589325000000|2020-05-12 23:10:00|1260.7|1260.4|1261.8|1261.5|1262.1|1261.8|1260.2|1259.9|137
1589325300000|2020-05-12 23:15:00|1261.7|1261.4|1262.7|1262.4|1263.5|1263.2|1261.7|1261.4|167
1589325600000|2020-05-12 23:20:00|1262.8|1262.5|1262.1|1261.8|1263.5|1263.2|1262|1261.7|83
1589325900000|2020-05-12 23:25:00|1262.2|1261.9|1263|1262.7|1263|1262.7|1261.6|1261.3|135
1589326200000|2020-05-12 23:30:00|1262.9|1262.6|1261.2|1260.9|1264|1263.7|1261|1260.7|157
1589326500000|2020-05-12 23:35:00|1261.1|1260.8|1257.5|1257.2|1261.1|1260.8|1255.5|1255.2|613
1589326800000|2020-05-12 23:40:00|1257.4|1257.1|1254.9|1254.6|1258.1|1257.8|1254.5|1254.2|167
1589327100000|2020-05-12 23:45:00|1255|1254.7|1254.1|1253.8|1255.8|1255.5|1253.6|1253.3|347
1589327400000|2020-05-12 23:50:00|1254.2|1253.9|1254.4|1254.1|1255.1|1254.8|1254|1253.7|140
1589327700000|2020-05-12 23:55:00|1254.3|1254|1254.6|1254.3|1254.8|1254.5|1253.6|1253.3|91
1589328000000|2020-05-13 00:00:00|1254.7|1254.4|1256.5|1256.2|1257|1256.7|1254.5|1254.2|157
1589328300000|2020-05-13 00:05:00|1256.7|1256.4|1254.7|1254.4|1257.1|1256.8|1254.5|1254.2|198
1589328600000|2020-05-13 00:10:00|1254.6|1254.3|1252.8|1252.5|1254.6|1254.3|1250.8|1250.5|197
1589328900000|2020-05-13 00:15:00|1252.7|1252.4|1256.2|1255.9|1256.5|1256.2|1252.6|1252.3|173
1589329200000|2020-05-13 00:20:00|1256.3|1256|1257.4|1257.1|1258.1|1257.8|1255.7|1255.4|185
1589329500000|2020-05-13 00:25:00|1257.3|1257|1258.1|1257.8|1258.3|1258|1256.6|1256.3|89
1589329800000|2020-05-13 00:30:00|1258.2|1257.9|1259.6|1259.3|1260.4|1260.1|1258.1|1257.8|162
1589330100000|2020-05-13 00:35:00|1259.7|1259.4|1259|1258.7|1260.3|1260|1258|1257.7|64
1589330400000|2020-05-13 00:40:00|1259.1|1258.8|1261.7|1261.4|1261.9|1261.6|1259.1|1258.8|133
1589330700000|2020-05-13 00:45:00|1261.6|1261.3|1262.1|1261.8|1262.3|1262|1260.5|1260.2|129
1589331000000|2020-05-13 00:50:00|1262.2|1261.9|1260.1|1259.8|1262.2|1261.9|1259.6|1259.3|46
1589331300000|2020-05-13 00:55:00|1259.9|1259.6|1260.7|1260.4|1260.8|1260.5|1259|1258.7|58
1589331600000|2020-05-13 01:00:00|1260.8|1260.5|1262|1261.7|1262.3|1262|1260.7|1260.4|95
1589331900000|2020-05-13 01:05:00|1261.9|1261.6|1259.8|1259.5|1262.4|1262.1|1259.5|1259.2|89
1589332200000|2020-05-13 01:10:00|1259.9|1259.6|1259.6|1259.3|1259.9|1259.6|1257.5|1257.2|77
1589332500000|2020-05-13 01:15:00|1259.5|1259.2|1257.1|1256.8|1259.5|1259.2|1256.9|1256.6|46
1589332800000|2020-05-13 01:20:00|1257|1256.7|1258.6|1258.3|1259.3|1259|1256.7|1256.4|60
1589333100000|2020-05-13 01:25:00|1258.7|1258.4|1260.7|1260.4|1261.1|1260.8|1258.4|1258.1|64
1589333400000|2020-05-13 01:30:00|1260.8|1260.5|1258|1257.7|1260.8|1260.5|1257|1256.7|84
1589333700000|2020-05-13 01:35:00|1257.9|1257.6|1258.5|1258.2|1259.1|1258.8|1256.8|1256.5|56
1589334000000|2020-05-13 01:40:00|1258.7|1258.4|1258.4|1258.1|1259.3|1259|1257.3|1257|35
1589334300000|2020-05-13 01:45:00|1258.2|1257.9|1257.9|1257.6|1259.1|1258.8|1257.4|1257.1|37
1589334600000|2020-05-13 01:50:00|1258|1257.7|1260.9|1260.6|1261.3|1261|1257.9|1257.6|47
1589334900000|2020-05-13 01:55:00|1261|1260.7|1261|1260.7|1261.9|1261.6|1260.5|1260.2|56
1589335200000|2020-05-13 02:00:00|1261.1|1260.8|1262.9|1262.6|1263.3|1263|1260.7|1260.4|95
1589335500000|2020-05-13 02:05:00|1263|1262.7|1263.2|1262.9|1263.6|1263.3|1262.7|1262.4|71
1589335800000|2020-05-13 02:10:00|1263.3|1263|1263.1|1262.8|1263.4|1263.1|1262.1|1261.8|86
1589336100000|2020-05-13 02:15:00|1262.9|1262.6|1262.4|1262.1|1263.7|1263.4|1261.7|1261.4|71
1589336400000|2020-05-13 02:20:00|1262.5|1262.2|1262.3|1262|1262.6|1262.3|1261.7|1261.4|26
1589336700000|2020-05-13 02:25:00|1262.4|1262.1|1263|1262.7|1263.9|1263.6|1262.4|1262.1|77
1589337000000|2020-05-13 02:30:00|1262.9|1262.6|1264.7|1264.4|1264.7|1264.4|1262.3|1262|86
1589337300000|2020-05-13 02:35:00|1264.9|1264.6|1265.8|1265.5|1266|1265.7|1264.8|1264.5|165
1589337600000|2020-05-13 02:40:00|1265.9|1265.6|1266.9|1266.6|1267.2|1266.9|1265.8|1265.5|82
1589337900000|2020-05-13 02:45:00|1266.8|1266.5|1265.9|1265.6|1267|1266.7|1265.4|1265.1|48
1589338200000|2020-05-13 02:50:00|1265.8|1265.5|1266.7|1266.4|1267|1266.7|1265.8|1265.5|24
1589338500000|2020-05-13 02:55:00|1266.6|1266.3|1264.7|1264.4|1266.8|1266.5|1264.1|1263.8|103
1589338800000|2020-05-13 03:00:00|1264.8|1264.5|1265.6|1265.3|1265.6|1265.3|1263.5|1263.2|60
1589339100000|2020-05-13 03:05:00|1265.5|1265.2|1266.2|1265.9|1266.7|1266.4|1265.3|1265|24
1589339400000|2020-05-13 03:10:00|1266.1|1265.8|1264.3|1264|1266.3|1266|1264.2|1263.9|23
1589339700000|2020-05-13 03:15:00|1264.4|1264.1|1263.8|1263.5|1264.4|1264.1|1263.7|1263.4|81
1589340000000|2020-05-13 03:20:00|1263.7|1263.4|1264.2|1263.9|1264.3|1264|1262.8|1262.5|42
1589340300000|2020-05-13 03:25:00|1264.3|1264|1264.3|1264|1264.4|1264.1|1263.8|1263.5|78
1589340600000|2020-05-13 03:30:00|1264.2|1263.9|1264.8|1264.5|1266.2|1265.9|1264.1|1263.8|78
1589340900000|2020-05-13 03:35:00|1264.7|1264.4|1265.8|1265.5|1266.1|1265.8|1264.6|1264.3|12
1589341200000|2020-05-13 03:40:00|1266.1|1265.8|1266.9|1266.6|1267|1266.7|1265.9|1265.6|18
1589341500000|2020-05-13 03:45:00|1267|1266.7|1267.2|1266.9|1267.6|1267.3|1266.9|1266.6|31
1589341800000|2020-05-13 03:50:00|1267.1|1266.8|1267|1266.7|1267.6|1267.3|1267|1266.7|23
1589342100000|2020-05-13 03:55:00|1266.8|1266.5|1267.5|1267.2|1267.5|1267.2|1266.5|1266.2|17
1589342400000|2020-05-13 04:00:00|1267.6|1267.3|1266.8|1266.5|1267.6|1267.3|1266.5|1266.2|44
1589342700000|2020-05-13 04:05:00|1267|1266.7|1265.5|1265.2|1267.2|1266.9|1265.5|1265.2|39
1589343000000|2020-05-13 04:10:00|1265.6|1265.3|1266.2|1265.9|1266.3|1266|1265.4|1265.1|15
1589343300000|2020-05-13 04:15:00|1266.1|1265.8|1265.7|1265.4|1266.3|1266|1265.7|1265.4|15
1589343600000|2020-05-13 04:20:00|1265.6|1265.3|1267.4|1267.1|1267.5|1267.2|1265.6|1265.3|9
1589343900000|2020-05-13 04:25:00|1267.5|1267.2|1268.1|1267.8|1268.3|1268|1266.9|1266.6|71
1589344200000|2020-05-13 04:30:00|1268.2|1267.9|1269|1268.7|1270|1269.7|1268.1|1267.8|103
1589344500000|2020-05-13 04:35:00|1268.9|1268.6|1269.1|1268.8|1269.3|1269|1268.3|1268|20
1589344800000|2020-05-13 04:40:00|1269.2|1268.9|1270.5|1270.2|1270.9|1270.6|1269|1268.7|81
1589345100000|2020-05-13 04:45:00|1270.4|1270.1|1271.6|1271.3|1271.9|1271.6|1270.2|1269.9|74
1589345400000|2020-05-13 04:50:00|1271.5|1271.2|1271.7|1271.4|1272.3|1272|1271|1270.7|57
1589345700000|2020-05-13 04:55:00|1272|1271.7|1272.1|1271.8|1272.4|1272.1|1271.8|1271.5|24
1589346000000|2020-05-13 05:00:00|1272.2|1271.9|1271|1270.7|1272.9|1272.6|1270.8|1270.5|87
1589346300000|2020-05-13 05:05:00|1271.1|1270.8|1270.8|1270.5|1271.8|1271.5|1270.8|1270.5|21
1589346600000|2020-05-13 05:10:00|1270.7|1270.4|1270.7|1270.4|1271.1|1270.8|1269.7|1269.4|35
1589346900000|2020-05-13 05:15:00|1270.6|1270.3|1269.5|1269.2|1270.9|1270.6|1269.4|1269.1|32
1589347200000|2020-05-13 05:20:00|1269.4|1269.1|1270.7|1270.4|1270.8|1270.5|1269.4|1269.1|38
1589347500000|2020-05-13 05:25:00|1270.8|1270.5|1270.7|1270.4|1270.9|1270.6|1269.9|1269.6|39
1589347800000|2020-05-13 05:30:00|1270.8|1270.5|1272.3|1272|1272.8|1272.5|1270.6|1270.3|42
1589348100000|2020-05-13 05:35:00|1272.4|1272.1|1272.4|1272.1|1272.6|1272.3|1271.1|1270.8|51
1589348400000|2020-05-13 05:40:00|1272.3|1272|1272.4|1272.1|1273.2|1272.9|1272.2|1271.9|17
1589348700000|2020-05-13 05:45:00|1272.6|1272.3|1270.3|1270|1272.8|1272.5|1270.3|1270|34
1589349000000|2020-05-13 05:50:00|1270.2|1269.9|1263.9|1263.6|1270.4|1270.1|1263.4|1263.1|250
1589349300000|2020-05-13 05:55:00|1264|1263.7|1266.3|1266|1267|1266.7|1263.6|1263.3|152
1589349600000|2020-05-13 06:00:00|1266|1265.7|1269.1|1268.8|1269.5|1269.2|1265.3|1265|191
1589349900000|2020-05-13 06:05:00|1269|1268.7|1269.5|1269.2|1269.5|1269.2|1267.3|1267|92
1589350200000|2020-05-13 06:10:00|1269.6|1269.3|1274|1273.7|1274.2|1273.9|1269.5|1269.2|168
1589350500000|2020-05-13 06:15:00|1273.9|1273.6|1275.2|1274.9|1275.2|1274.9|1273.5|1273.2|114
1589350800000|2020-05-13 06:20:00|1275.5|1275.2|1274.1|1273.8|1275.7|1275.4|1273.5|1273.2|92
1589351100000|2020-05-13 06:25:00|1274|1273.7|1274.2|1273.9|1274.6|1274.3|1273.7|1273.4|33
1589351400000|2020-05-13 06:30:00|1274.1|1273.8|1274.9|1274.6|1275.2|1274.9|1274.1|1273.8|29
1589351700000|2020-05-13 06:35:00|1274.8|1274.5|1275.6|1275.3|1276|1275.7|1274.5|1274.2|109
1589352000000|2020-05-13 06:40:00|1275.5|1275.2|1275.3|1275|1275.9|1275.6|1274.7|1274.4|28
1589352300000|2020-05-13 06:45:00|1275.4|1275.1|1272.6|1272.3|1275.8|1275.5|1272.4|1272.1|90
1589352600000|2020-05-13 06:50:00|1272.7|1272.4|1273.3|1273|1274.5|1274.2|1272.3|1272|48
1589352900000|2020-05-13 06:55:00|1273.4|1273.1|1276.4|1276.1|1277|1276.7|1273.4|1273.1|287
1589353200000|2020-05-13 07:00:00|1276.6|1276.3|1274.4|1274.1|1276.6|1276.3|1273.9|1273.6|226
1589353500000|2020-05-13 07:05:00|1274.7|1274.4|1273.9|1273.6|1275.8|1275.5|1273.5|1273.2|76
1589353800000|2020-05-13 07:10:00|1273.8|1273.5|1272|1271.7|1273.9|1273.6|1270.4|1270.1|149
1589354100000|2020-05-13 07:15:00|1272.1|1271.8|1271.3|1271|1272.1|1271.8|1269.9|1269.6|93
1589354400000|2020-05-13 07:20:00|1271.4|1271.1|1272.3|1272|1273.5|1273.2|1270.2|1269.9|95
1589354700000|2020-05-13 07:25:00|1272.2|1271.9|1268.9|1268.6|1273.1|1272.8|1268.1|1267.8|136
1589355000000|2020-05-13 07:30:00|1268.8|1268.5|1268.2|1267.9|1269.2|1268.9|1266.6|1266.3|240
1589355300000|2020-05-13 07:35:00|1268.1|1267.8|1265|1264.7|1268.4|1268.1|1264.2|1263.9|386
1589355600000|2020-05-13 07:40:00|1265.1|1264.8|1268.8|1268.5|1268.8|1268.5|1264.4|1264.1|134
1589355900000|2020-05-13 07:45:00|1268.7|1268.4|1268.2|1267.9|1268.7|1268.4|1267.3|1267|133
1589356200000|2020-05-13 07:50:00|1268.1|1267.8|1269.8|1269.5|1270.2|1269.9|1267.7|1267.4|168
1589356500000|2020-05-13 07:55:00|1269.9|1269.6|1268.5|1268.2|1270.4|1270.1|1268.3|1268|203
1589356800000|2020-05-13 08:00:00|1268.4|1268.1|1266.2|1265.9|1268.8|1268.5|1265.8|1265.5|265
1589357100000|2020-05-13 08:05:00|1266.5|1266.2|1267.7|1267.4|1268|1267.7|1265.9|1265.6|306
1589357400000|2020-05-13 08:10:00|1267.6|1267.3|1269.9|1269.6|1270.1|1269.8|1267.3|1267|214
1589357700000|2020-05-13 08:15:00|1269.8|1269.5|1268.8|1268.5|1270.9|1270.6|1268.5|1268.2|129
1589358000000|2020-05-13 08:20:00|1269|1268.7|1269.7|1269.4|1271.2|1270.9|1269|1268.7|95
1589358300000|2020-05-13 08:25:00|1269.8|1269.5|1270.4|1270.1|1270.4|1270.1|1268.2|1267.9|114
1589358600000|2020-05-13 08:30:00|1270.8|1270.5|1272.6|1272.3|1272.9|1272.6|1270|1269.7|188
1589358900000|2020-05-13 08:35:00|1272.5|1272.2|1272.4|1272.1|1273.7|1273.4|1272.1|1271.8|124
1589359200000|2020-05-13 08:40:00|1272.5|1272.2|1271.5|1271.2|1272.9|1272.6|1270.2|1269.9|79
1589359500000|2020-05-13 08:45:00|1271.4|1271.1|1268.2|1267.9|1271.6|1271.3|1267.8|1267.5|234
1589359800000|2020-05-13 08:50:00|1268.1|1267.8|1266.3|1266|1268.9|1268.6|1265.4|1265.1|238
1589360100000|2020-05-13 08:55:00|1266.2|1265.9|1265.7|1265.4|1267.3|1267|1265.1|1264.8|99
1589360400000|2020-05-13 09:00:00|1265.6|1265.3|1265.8|1265.5|1266.8|1266.5|1264.8|1264.5|231
1589360700000|2020-05-13 09:05:00|1265.7|1265.4|1269.5|1269.2|1269.6|1269.3|1265.7|1265.4|93
1589361000000|2020-05-13 09:10:00|1269.6|1269.3|1268.4|1268.1|1270.5|1270.2|1268|1267.7|27
1589361300000|2020-05-13 09:15:00|1268.5|1268.2|1270.8|1270.5|1271.7|1271.4|1268.1|1267.8|196
1589361600000|2020-05-13 09:20:00|1270.7|1270.4|1271.2|1270.9|1272.4|1272.1|1270.1|1269.8|128
1589361900000|2020-05-13 09:25:00|1271.3|1271|1270.1|1269.8|1272.5|1272.2|1270.1|1269.8|220
1589362200000|2020-05-13 09:30:00|1269.9|1269.6|1268.2|1267.9|1270|1269.7|1265.9|1265.6|785
1589362500000|2020-05-13 09:35:00|1268.3|1268|1267.8|1267.5|1268.5|1268.2|1267.7|1267.4|343
1589362800000|2020-05-13 09:40:00|1267.7|1267.4|1268.3|1268|1268.4|1268.1|1266.6|1266.3|306
1589363100000|2020-05-13 09:45:00|1268.2|1267.9|1270|1269.7|1270.3|1270|1267.7|1267.4|66
1589363400000|2020-05-13 09:50:00|1270.1|1269.8|1271.9|1271.6|1272.2|1271.9|1269.9|1269.6|246
1589363700000|2020-05-13 09:55:00|1272|1271.7|1271.1|1270.8|1272|1271.7|1270.4|1270.1|185
1589364000000|2020-05-13 10:00:00|1271.2|1270.9|1274.9|1274.6|1275.3|1275|1270.3|1270|359
1589364300000|2020-05-13 10:05:00|1274.8|1274.5|1274.3|1274|1274.9|1274.6|1273.8|1273.5|243
1589364600000|2020-05-13 10:10:00|1274.4|1274.1|1274.8|1274.5|1274.8|1274.5|1273.6|1273.3|96
1589364900000|2020-05-13 10:15:00|1274.7|1274.4|1274.7|1274.4|1275.3|1275|1274|1273.7|215
1589365200000|2020-05-13 10:20:00|1274.9|1274.6|1276.2|1275.9|1277.3|1277|1274.7|1274.4|370
1589365500000|2020-05-13 10:25:00|1275.9|1275.6|1276.3|1276|1276.8|1276.5|1275.5|1275.2|140
1589365800000|2020-05-13 10:30:00|1276.2|1275.9|1275.3|1275|1276.5|1276.2|1275.1|1274.8|108
1589366100000|2020-05-13 10:35:00|1275|1274.7|1274.4|1274.1|1275.4|1275.1|1274.4|1274.1|129
1589366400000|2020-05-13 10:40:00|1274.6|1274.3|1274.7|1274.4|1275.4|1275.1|1273.9|1273.6|64
1589366700000|2020-05-13 10:45:00|1274.6|1274.3|1272.2|1271.9|1274.6|1274.3|1272.2|1271.9|172
1589367000000|2020-05-13 10:50:00|1272.3|1272|1273.7|1273.4|1274.3|1274|1272.2|1271.9|96
1589367300000|2020-05-13 10:55:00|1273.8|1273.5|1275.1|1274.8|1275.1|1274.8|1273.6|1273.3|170
1589367600000|2020-05-13 11:00:00|1274.9|1274.6|1274.1|1273.8|1275|1274.7|1273.8|1273.5|127
1589367900000|2020-05-13 11:05:00|1274|1273.7|1272.3|1272|1274.1|1273.8|1272.1|1271.8|100
1589368200000|2020-05-13 11:10:00|1272.2|1271.9|1273|1272.7|1273|1272.7|1271.7|1271.4|117
1589368500000|2020-05-13 11:15:00|1272.8|1272.5|1272.6|1272.3|1273|1272.7|1272.1|1271.8|57
1589368800000|2020-05-13 11:20:00|1272.7|1272.4|1273.3|1273|1273.5|1273.2|1272.6|1272.3|86
1589369100000|2020-05-13 11:25:00|1273.4|1273.1|1275.9|1275.6|1276.5|1276.2|1273.4|1273.1|235
1589369400000|2020-05-13 11:30:00|1275.8|1275.5|1276.8|1276.5|1277.1|1276.8|1275.8|1275.5|185
1589369700000|2020-05-13 11:35:00|1276.9|1276.6|1276.1|1275.8|1277.3|1277|1275.1|1274.8|221
1589370000000|2020-05-13 11:40:00|1276.3|1276|1277|1276.7|1277.1|1276.8|1275.3|1275|114
1589370300000|2020-05-13 11:45:00|1277.1|1276.8|1278.7|1278.4|1279.3|1279|1276.9|1276.6|545
1589370600000|2020-05-13 11:50:00|1278.9|1278.6|1279.4|1279.1|1280.3|1280|1278.8|1278.5|479
1589370900000|2020-05-13 11:55:00|1279.5|1279.2|1281.1|1280.8|1282.6|1282.3|1279.4|1279.1|600
1589371200000|2020-05-13 12:00:00|1280.7|1280.4|1280.3|1280|1282.7|1282.4|1280.3|1280|337
1589371500000|2020-05-13 12:05:00|1280|1279.7|1276.7|1276.4|1280.1|1279.8|1276.4|1276.1|323
1589371800000|2020-05-13 12:10:00|1276.5|1276.2|1277.9|1277.6|1278.9|1278.6|1276.1|1275.8|143
1589372100000|2020-05-13 12:15:00|1277.8|1277.5|1279.5|1279.2|1280.1|1279.8|1277.7|1277.4|234
1589372400000|2020-05-13 12:20:00|1279.6|1279.3|1278.6|1278.3|1279.7|1279.4|1277.7|1277.4|145
1589372700000|2020-05-13 12:25:00|1278.7|1278.4|1278.3|1278|1279.7|1279.4|1278.2|1277.9|83
1589373000000|2020-05-13 12:30:00|1278.4|1278.1|1276.3|1276|1280.2|1279.9|1276.2|1275.9|307
1589373300000|2020-05-13 12:35:00|1276.2|1275.9|1272.5|1272.2|1276.2|1275.9|1271.9|1271.6|577
1589373600000|2020-05-13 12:40:00|1272.4|1272.1|1273.5|1273.2|1274.5|1274.2|1272.2|1271.9|428
1589373900000|2020-05-13 12:45:00|1273.7|1273.4|1271.4|1271.1|1275.6|1275.3|1271.2|1270.9|559
1589374200000|2020-05-13 12:50:00|1271.5|1271.2|1274.1|1273.8|1275.6|1275.3|1271.5|1271.2|308
1589374500000|2020-05-13 12:55:00|1274|1273.7|1273.9|1273.6|1275.6|1275.3|1273.1|1272.8|279
1589374800000|2020-05-13 13:00:00|1274|1273.7|1263.9|1263.6|1274|1273.7|1263.6|1263.3|1724
1589375100000|2020-05-13 13:05:00|1264|1263.7|1256.8|1256.5|1266.2|1265.9|1254.5|1254.2|2053
1589375400000|2020-05-13 13:10:00|1256.6|1256.3|1263.8|1263.5|1264.3|1264|1256.6|1256.3|803
1589375700000|2020-05-13 13:15:00|1263.6|1263.3|1264.3|1264|1265.7|1265.4|1262.6|1262.3|675
1589376000000|2020-05-13 13:20:00|1264.2|1263.9|1262.8|1262.5|1265.1|1264.8|1262.1|1261.8|727
1589376300000|2020-05-13 13:25:00|1262.9|1262.6|1264.7|1264.4|1264.7|1264.4|1260.8|1260.5|1190
1589376600000|2020-05-13 13:30:00|1264.5|1264.2|1256|1255.7|1267.7|1267.4|1255.3|1255|8708
1589376900000|2020-05-13 13:35:00|1256.1|1255.8|1259.1|1258.8|1259.2|1258.9|1247.6|1247.3|5679
1589377200000|2020-05-13 13:40:00|1258.9|1258.6|1256.2|1255.9|1261.9|1261.6|1256|1255.7|3904
1589377500000|2020-05-13 13:45:00|1256|1255.7|1265|1264.7|1265.6|1265.3|1254.3|1254|3046
1589377800000|2020-05-13 13:50:00|1264.8|1264.5|1259.2|1258.9|1265.5|1265.2|1257.2|1256.9|2445
1589378100000|2020-05-13 13:55:00|1259.1|1258.8|1259.7|1259.4|1261.7|1261.4|1252.9|1252.6|4035
1589378400000|2020-05-13 14:00:00|1260|1259.7|1263.8|1263.5|1267.3|1267|1259.5|1259.2|4089
1589378700000|2020-05-13 14:05:00|1263.9|1263.6|1264.1|1263.8|1266.2|1265.9|1263.5|1263.2|2148
1589379000000|2020-05-13 14:10:00|1263.8|1263.5|1258.7|1258.4|1265.1|1264.8|1258.7|1258.4|2008
1589379300000|2020-05-13 14:15:00|1258.6|1258.3|1257.9|1257.6|1261.2|1260.9|1257.5|1257.2|2081
1589379600000|2020-05-13 14:20:00|1257.7|1257.4|1254.4|1254.1|1257.8|1257.5|1253.2|1252.9|2093
1589379900000|2020-05-13 14:25:00|1254.5|1254.2|1262.5|1262.2|1263.6|1263.3|1253.8|1253.5|2322
1589380200000|2020-05-13 14:30:00|1262.8|1262.5|1263.8|1263.5|1268|1267.7|1261.4|1261.1|2954
1589380500000|2020-05-13 14:35:00|1263.9|1263.6|1258.9|1258.6|1265.1|1264.8|1257.9|1257.6|2669
1589380800000|2020-05-13 14:40:00|1258.8|1258.5|1257.4|1257.1|1260.6|1260.3|1255.6|1255.3|2079
1589381100000|2020-05-13 14:45:00|1257.3|1257|1251.8|1251.5|1257.3|1257|1251.7|1251.4|2391
1589381400000|2020-05-13 14:50:00|1251.7|1251.4|1254|1253.7|1255|1254.7|1250.6|1250.3|2905
1589381700000|2020-05-13 14:55:00|1253.9|1253.6|1247.7|1247.4|1253.9|1253.6|1247|1246.7|4908
1589382000000|2020-05-13 15:00:00|1247.6|1247.3|1248.1|1247.8|1249.9|1249.6|1245.7|1245.4|2421
1589382300000|2020-05-13 15:05:00|1248|1247.7|1248|1247.7|1250.9|1250.6|1245.4|1245.1|2240
1589382600000|2020-05-13 15:10:00|1247.7|1247.4|1247.6|1247.3|1250.2|1249.9|1245.8|1245.5|2546
1589382900000|2020-05-13 15:15:00|1247.5|1247.2|1242.3|1242|1249.9|1249.6|1241.7|1241.4|3283
1589383200000|2020-05-13 15:20:00|1242.1|1241.8|1235.8|1235.5|1242.2|1241.9|1235.6|1235.3|3889
1589383500000|2020-05-13 15:25:00|1235.7|1235.4|1241.7|1241.4|1241.8|1241.5|1234.3|1234|3774
1589383800000|2020-05-13 15:30:00|1241.9|1241.6|1241.2|1240.9|1243.7|1243.4|1239.5|1239.2|2143
1589384100000|2020-05-13 15:35:00|1241.3|1241|1235.2|1234.9|1241.4|1241.1|1233.5|1233.2|2964
1589384400000|2020-05-13 15:40:00|1235.3|1235|1231.3|1231|1235.6|1235.3|1230.2|1229.9|3366
1589384700000|2020-05-13 15:45:00|1231.4|1231.1|1227.9|1227.6|1232.4|1232.1|1226.9|1226.6|2481
1589385000000|2020-05-13 15:50:00|1228.2|1227.9|1226.6|1226.3|1232.2|1231.9|1225.9|1225.6|4531
1589385300000|2020-05-13 15:55:00|1226.5|1226.2|1228.4|1228.1|1229.3|1229|1225.1|1224.8|2500
1589385600000|2020-05-13 16:00:00|1228.5|1228.2|1225.5|1225.2|1233.1|1232.8|1225.4|1225.1|3037
1589385900000|2020-05-13 16:05:00|1225.6|1225.3|1217.8|1217.5|1227.5|1227.2|1217.8|1217.5|3462
1589386200000|2020-05-13 16:10:00|1218.1|1217.8|1215.7|1215.4|1220.1|1219.8|1215.1|1214.8|3728
1589386500000|2020-05-13 16:15:00|1215.8|1215.5|1211.8|1211.5|1217.1|1216.8|1211.2|1210.9|2234
1589386800000|2020-05-13 16:20:00|1211.9|1211.6|1216.3|1216|1219|1218.7|1211.8|1211.5|2466
1589387100000|2020-05-13 16:25:00|1216.2|1215.9|1223|1222.7|1223.4|1223.1|1214.5|1214.2|3852
1589387400000|2020-05-13 16:30:00|1223.2|1222.9|1227.6|1227.3|1227.7|1227.4|1222.4|1222.1|2780
1589387700000|2020-05-13 16:35:00|1227.5|1227.2|1228.8|1228.5|1228.9|1228.6|1224.1|1223.8|2016
1589388000000|2020-05-13 16:40:00|1228.5|1228.2|1225.3|1225|1228.6|1228.3|1224.5|1224.2|3294
1589388300000|2020-05-13 16:45:00|1225.4|1225.1|1228.9|1228.6|1229.9|1229.6|1225|1224.7|2975
1589388600000|2020-05-13 16:50:00|1228.8|1228.5|1228.1|1227.8|1229.5|1229.2|1225.4|1225.1|1310
1589388900000|2020-05-13 16:55:00|1228|1227.7|1227.6|1227.3|1230|1229.7|1226.4|1226.1|1235
1589389200000|2020-05-13 17:00:00|1227.7|1227.4|1223.1|1222.8|1228.5|1228.2|1223.1|1222.8|1507
1589389500000|2020-05-13 17:05:00|1223|1222.7|1225|1224.7|1225.1|1224.8|1220.6|1220.3|1469
1589389800000|2020-05-13 17:10:00|1225.1|1224.8|1229.6|1229.3|1231.7|1231.4|1225.1|1224.8|1957
1589390100000|2020-05-13 17:15:00|1229.7|1229.4|1234.1|1233.8|1234.5|1234.2|1226.4|1226.1|2012
1589390400000|2020-05-13 17:20:00|1233.9|1233.6|1229.5|1229.2|1234.6|1234.3|1229.3|1229|1548
1589390700000|2020-05-13 17:25:00|1229.6|1229.3|1230.4|1230.1|1232.4|1232.1|1227.9|1227.6|1490
1589391000000|2020-05-13 17:30:00|1230.3|1230|1227.9|1227.6|1231.9|1231.6|1227.3|1227|1109
1589391300000|2020-05-13 17:35:00|1227.8|1227.5|1230.5|1230.2|1230.6|1230.3|1227|1226.7|802
1589391600000|2020-05-13 17:40:00|1230.6|1230.3|1229.5|1229.2|1231.7|1231.4|1227|1226.7|1241
1589391900000|2020-05-13 17:45:00|1229.6|1229.3|1230.2|1229.9|1231.1|1230.8|1227.2|1226.9|848
1589392200000|2020-05-13 17:50:00|1230.3|1230|1225.8|1225.5|1230.6|1230.3|1225.5|1225.2|1242
1589392500000|2020-05-13 17:55:00|1225.9|1225.6|1226.7|1226.4|1227.5|1227.2|1225.3|1225|975
1589392800000|2020-05-13 18:00:00|1226.8|1226.5|1221.9|1221.6|1226.8|1226.5|1221.5|1221.2|3374
1589393100000|2020-05-13 18:05:00|1222.1|1221.8|1228.2|1227.9|1228.3|1228|1222|1221.7|3038
1589393400000|2020-05-13 18:10:00|1228.3|1228|1228.8|1228.5|1231.1|1230.8|1226.5|1226.2|2823
1589393700000|2020-05-13 18:15:00|1229|1228.7|1231.2|1230.9|1234.2|1233.9|1227.9|1227.6|2777
1589394000000|2020-05-13 18:20:00|1231.3|1231|1232|1231.7|1234.2|1233.9|1230.4|1230.1|2782
1589394300000|2020-05-13 18:25:00|1231.7|1231.4|1232.6|1232.3|1233.8|1233.5|1230.3|1230|2367
1589394600000|2020-05-13 18:30:00|1232.4|1232.1|1232.3|1232|1234.7|1234.4|1232.2|1231.9|2118
1589394900000|2020-05-13 18:35:00|1232.4|1232.1|1233.4|1233.1|1235.2|1234.9|1231.3|1231|1844
1589395200000|2020-05-13 18:40:00|1233.3|1233|1228.3|1228|1233.5|1233.2|1228|1227.7|2159
1589395500000|2020-05-13 18:45:00|1228.4|1228.1|1230.5|1230.2|1232.1|1231.8|1228.1|1227.8|2248
1589395800000|2020-05-13 18:50:00|1230.4|1230.1|1229.4|1229.1|1231.4|1231.1|1228.9|1228.6|1814
1589396100000|2020-05-13 18:55:00|1229.3|1229|1226.4|1226.1|1229.8|1229.5|1226.2|1225.9|3797
1589396400000|2020-05-13 19:00:00|1226.9|1226.6|1231.3|1231|1233|1232.7|1226.9|1226.6|4552
1589396700000|2020-05-13 19:05:00|1231.2|1230.9|1229|1228.7|1231.2|1230.9|1227.8|1227.5|2584
1589397000000|2020-05-13 19:10:00|1228.9|1228.6|1227.9|1227.6|1230.8|1230.5|1226.9|1226.6|3549
1589397300000|2020-05-13 19:15:00|1228|1227.7|1229.1|1228.8|1229.1|1228.8|1226.8|1226.5|2266
1589397600000|2020-05-13 19:20:00|1228.8|1228.5|1223.2|1222.9|1229.7|1229.4|1223.2|1222.9|2789
1589397900000|2020-05-13 19:25:00|1223.3|1223|1227.2|1226.9|1227.9|1227.6|1221.6|1221.3|2594
1589398200000|2020-05-13 19:30:00|1226.9|1226.6|1230.3|1230|1232.1|1231.8|1225.9|1225.6|4864
1589398500000|2020-05-13 19:35:00|1229.7|1229.4|1229.6|1229.3|1232.9|1232.6|1228.4|1228.1|5091
1589398800000|2020-05-13 19:40:00|1229.7|1229.4|1229.8|1229.5|1232.2|1231.9|1229.1|1228.8|3430
1589399100000|2020-05-13 19:45:00|1229.9|1229.6|1231.8|1231.5|1232.9|1232.6|1226.7|1226.4|4024
1589399400000|2020-05-13 19:50:00|1231.3|1231|1233.1|1232.8|1236.4|1236.1|1231.3|1231|6156
1589399700000|2020-05-13 19:55:00|1232.8|1232.5|1231.7|1231.4|1234.5|1234.2|1231.1|1230.8|15223
1589400000000|2020-05-13 20:00:00|1232.3|1232|1233.7|1233.4|1233.9|1233.6|1228.6|1228.3|7483
1589400300000|2020-05-13 20:05:00|1233.6|1233.3|1231.2|1230.9|1234|1233.7|1231.1|1230.8|2001
1589400600000|2020-05-13 20:10:00|1231.3|1231|1231.7|1230.9|1232.6|1232.3|1231|1230.7|2007
1589400900000|2020-05-13 20:15:00|1231.8|1231|1232|1231.2|1232.3|1231.5|1231.6|1230.8|3
1589401200000|2020-05-13 20:20:00|1232.1|1231.3|1232.2|1231.4|1232.3|1231.5|1232.1|1231.3|0
1589401500000|2020-05-13 20:25:00|1232.3|1231.5|1232.2|1231.4|1232.3|1231.5|1232.1|1231.3|0
1589401800000|2020-05-13 20:30:00|1232|1231.2|1233.7|1233.4|1234.4|1234.1|1231.8|1231.2|489
1589402100000|2020-05-13 20:35:00|1233.8|1233.5|1235|1234.7|1235|1234.7|1233.5|1233.2|323
1589402400000|2020-05-13 20:40:00|1235.1|1234.8|1234.7|1234.4|1236.1|1235.8|1234.5|1234.2|248
1589402700000|2020-05-13 20:45:00|1234.8|1234.5|1234.4|1234.1|1235.2|1234.9|1234.1|1233.8|308
1589403000000|2020-05-13 20:50:00|1234.3|1234|1236.4|1236.1|1236.8|1236.5|1234.2|1233.9|330
1589403300000|2020-05-13 20:55:00|1236.5|1236.2|1236.9|1236.1|1237.5|1237.2|1236.1|1235.8|322
1589403600000|2020-05-13 21:00:00|1236.8|1236|1236.9|1236.1|1237.1|1236.3|1236.7|1235.9|0
1589403900000|2020-05-13 21:05:00|1236.8|1236|1236.9|1236.1|1236.9|1236.1|1236.7|1235.9|0
1589404200000|2020-05-13 21:10:00|1237|1236.2|1236.8|1236|1237|1236.2|1236.8|1236|0
1589404500000|2020-05-13 21:15:00|1236.7|1235.9|1236.6|1235.8|1236.7|1235.9|1236.5|1235.7|0
1589404800000|2020-05-13 21:20:00|1236.5|1235.7|1236.6|1235.8|1236.8|1236|1236.4|1235.6|0
1589405100000|2020-05-13 21:25:00|1236.7|1235.9|1237.1|1236.3|1237.1|1236.3|1236.7|1235.9|0
1589405400000|2020-05-13 21:30:00|1237|1236.2|1237.1|1236.3|1237.1|1236.3|1236.9|1236.1|0
1589405700000|2020-05-13 21:35:00|1237.5|1236.7|1237.7|1236.9|1237.7|1236.9|1237.4|1236.6|0
1589406000000|2020-05-13 21:40:00|1237.6|1236.8|1237.8|1237|1237.9|1237.1|1237.6|1236.8|0
1589406300000|2020-05-13 21:45:00|1237.9|1237.1|1237.8|1237|1238|1237.2|1237.8|1237|0
1589406600000|2020-05-13 21:50:00|1237.7|1236.9|1237.7|1236.9|1238|1237.2|1237.5|1236.7|0
1589406900000|2020-05-13 21:55:00|1237.6|1236.8|1237.9|1237.1|1237.9|1237.1|1237.4|1236.6|0
1589407200000|2020-05-13 22:00:00|1237.2|1236.9|1239.4|1239.1|1240.1|1239.8|1236.4|1236.1|313
1589407500000|2020-05-13 22:05:00|1239.5|1239.2|1237.4|1237.1|1239.9|1239.6|1237.4|1237.1|120
1589407800000|2020-05-13 22:10:00|1237.3|1237|1237.7|1237.4|1238.5|1238.2|1237.1|1236.8|57
1589408100000|2020-05-13 22:15:00|1237.5|1237.2|1235.6|1235.3|1237.8|1237.5|1235.5|1235.2|160
1589408400000|2020-05-13 22:20:00|1235.5|1235.2|1235.5|1235.2|1236|1235.7|1234|1233.7|111
1589408700000|2020-05-13 22:25:00|1235.6|1235.3|1235.1|1234.8|1235.6|1235.3|1234.2|1233.9|89
1589409000000|2020-05-13 22:30:00|1235.2|1234.9|1235.9|1235.6|1236.4|1236.1|1234.5|1234.2|85
1589409300000|2020-05-13 22:35:00|1236|1235.7|1236|1235.7|1236.3|1236|1235.7|1235.4|21
1589409600000|2020-05-13 22:40:00|1236.1|1235.8|1234.9|1234.6|1236.2|1235.9|1234.6|1234.3|54
1589409900000|2020-05-13 22:45:00|1235|1234.7|1234.7|1234.4|1235.8|1235.5|1234.7|1234.4|38
1589410200000|2020-05-13 22:50:00|1234.8|1234.5|1235.7|1235.4|1235.7|1235.4|1234.7|1234.4|38
1589410500000|2020-05-13 22:55:00|1235.8|1235.5|1236.4|1236.1|1237.4|1237.1|1235.7|1235.4|79
1589410800000|2020-05-13 23:00:00|1236.5|1236.2|1236.1|1235.8|1236.8|1236.5|1236|1235.7|34
1589411100000|2020-05-13 23:05:00|1236.2|1235.9|1237.7|1237.4|1238|1237.7|1235.3|1235|61
1589411400000|2020-05-13 23:10:00|1238|1237.7|1238.3|1238|1239.5|1239.2|1238|1237.7|147
1589411700000|2020-05-13 23:15:00|1238.4|1238.1|1240.6|1240.3|1240.7|1240.4|1238.2|1237.9|208
1589412000000|2020-05-13 23:20:00|1240.7|1240.4|1239.2|1238.9|1240.9|1240.6|1239.1|1238.8|72
1589412300000|2020-05-13 23:25:00|1239.3|1239|1239.8|1239.5|1240.1|1239.8|1238.3|1238|66
1589412600000|2020-05-13 23:30:00|1239.9|1239.6|1240.5|1240.2|1240.5|1240.2|1239.4|1239.1|59
1589412900000|2020-05-13 23:35:00|1240.7|1240.4|1239.5|1239.2|1240.9|1240.6|1239.5|1239.2|137
1589413200000|2020-05-13 23:40:00|1239.6|1239.3|1235.6|1235.3|1239.8|1239.5|1235.6|1235.3|276
1589413500000|2020-05-13 23:45:00|1235.7|1235.4|1237.9|1237.6|1239.3|1239|1235.1|1234.8|663
1589413800000|2020-05-13 23:50:00|1237.8|1237.5|1238.7|1238.4|1238.7|1238.4|1237.8|1237.5|147
1589414100000|2020-05-13 23:55:00|1238.6|1238.3|1237.7|1237.4|1239.6|1239.3|1236.7|1236.4|198
1589414400000|2020-05-14 00:00:00|1237.6|1237.3|1232.6|1232.3|1237.6|1237.3|1230.4|1230.1|585
1589414700000|2020-05-14 00:05:00|1232.7|1232.4|1233.9|1233.6|1235.4|1235.1|1231.2|1230.9|141
1589415000000|2020-05-14 00:10:00|1233.8|1233.5|1233.6|1233.3|1234.3|1234|1232.6|1232.3|94
1589415300000|2020-05-14 00:15:00|1233.5|1233.2|1235.1|1234.8|1235.8|1235.5|1233.1|1232.8|40
1589415600000|2020-05-14 00:20:00|1235.3|1235|1234.6|1234.3|1235.8|1235.5|1234.2|1233.9|76
1589415900000|2020-05-14 00:25:00|1234.5|1234.2|1230|1229.7|1234.5|1234.2|1230|1229.7|369
1589416200000|2020-05-14 00:30:00|1229.6|1229.3|1227.6|1227.3|1229.9|1229.6|1227.5|1227.2|123
1589416500000|2020-05-14 00:35:00|1227.8|1227.5|1229.5|1229.2|1230.5|1230.2|1226.5|1226.2|224
1589416800000|2020-05-14 00:40:00|1229.6|1229.3|1230.1|1229.8|1231|1230.7|1229.5|1229.2|131
1589417100000|2020-05-14 00:45:00|1230.2|1229.9|1233.2|1232.9|1233.5|1233.2|1228.9|1228.6|259
1589417400000|2020-05-14 00:50:00|1233.3|1233|1230.6|1230.3|1233.9|1233.6|1230.3|1230|169
1589417700000|2020-05-14 00:55:00|1230.5|1230.2|1234|1233.7|1234|1233.7|1229.8|1229.5|55
1589418000000|2020-05-14 01:00:00|1233.9|1233.6|1234.5|1234.2|1235|1234.7|1233.3|1233|74
1589418300000|2020-05-14 01:05:00|1234.4|1234.1|1235.6|1235.3|1236.1|1235.8|1233.8|1233.5|73
1589418600000|2020-05-14 01:10:00|1235.8|1235.5|1233.1|1232.8|1236.1|1235.8|1232.8|1232.5|59
1589418900000|2020-05-14 01:15:00|1233.5|1233.2|1235.1|1234.8|1235.4|1235.1|1233|1232.7|54
1589419200000|2020-05-14 01:20:00|1235.3|1235|1234.9|1234.6|1235.9|1235.6|1233.7|1233.4|38
1589419500000|2020-05-14 01:25:00|1235|1234.7|1235.1|1234.8|1235.3|1235|1234.3|1234|20
1589419800000|2020-05-14 01:30:00|1235|1234.7|1233.5|1233.2|1235.6|1235.3|1231.8|1231.5|52
1589420100000|2020-05-14 01:35:00|1233.6|1233.3|1228.5|1228.2|1233.6|1233.3|1228.4|1228.1|79
1589420400000|2020-05-14 01:40:00|1228.4|1228.1|1229|1228.7|1229.4|1229.1|1226.6|1226.3|110
1589420700000|2020-05-14 01:45:00|1229.1|1228.8|1230|1229.7|1230|1229.7|1227.3|1227|40
1589421000000|2020-05-14 01:50:00|1230.1|1229.8|1228.9|1228.6|1230.2|1229.9|1228|1227.7|52
1589421300000|2020-05-14 01:55:00|1228.8|1228.5|1228.7|1228.4|1229.4|1229.1|1227.5|1227.2|109
1589421600000|2020-05-14 02:00:00|1228.5|1228.2|1229.2|1228.9|1229.6|1229.3|1227.6|1227.3|30
1589421900000|2020-05-14 02:05:00|1229.1|1228.8|1224.4|1224.1|1229.1|1228.8|1224.1|1223.8|139
1589422200000|2020-05-14 02:10:00|1224.5|1224.2|1225.2|1224.9|1225.9|1225.6|1223.5|1223.2|103
1589422500000|2020-05-14 02:15:00|1225.1|1224.8|1223|1222.7|1225.6|1225.3|1222.1|1221.8|159
1589422800000|2020-05-14 02:20:00|1222.9|1222.6|1224.5|1224.2|1224.7|1224.4|1222.7|1222.4|210
1589423100000|2020-05-14 02:25:00|1224.4|1224.1|1224.9|1224.6|1226.1|1225.8|1224|1223.7|110
1589423400000|2020-05-14 02:30:00|1225|1224.7|1225.6|1225.3|1225.8|1225.5|1223.1|1222.8|86
1589423700000|2020-05-14 02:35:00|1225.8|1225.5|1224.9|1224.6|1225.8|1225.5|1224.8|1224.5|54
1589424000000|2020-05-14 02:40:00|1224.8|1224.5|1226.2|1225.9|1226.3|1226|1224.3|1224|90
1589424300000|2020-05-14 02:45:00|1226.3|1226|1225.3|1225|1226.5|1226.2|1225|1224.7|35
1589424600000|2020-05-14 02:50:00|1225.2|1224.9|1226.1|1225.8|1226.2|1225.9|1223.9|1223.6|60
1589424900000|2020-05-14 02:55:00|1225.9|1225.6|1229.6|1229.3|1229.7|1229.4|1225.6|1225.3|191
1589425200000|2020-05-14 03:00:00|1229.8|1229.5|1229.5|1229.2|1230.7|1230.4|1229.3|1229|66
1589425500000|2020-05-14 03:05:00|1229.6|1229.3|1228.5|1228.2|1230.4|1230.1|1228|1227.7|78
1589425800000|2020-05-14 03:10:00|1228.6|1228.3|1230.7|1230.4|1231.2|1230.9|1228.6|1228.3|65
1589426100000|2020-05-14 03:15:00|1230.6|1230.3|1230|1229.7|1230.9|1230.6|1229.6|1229.3|33
1589426400000|2020-05-14 03:20:00|1229.9|1229.6|1228.5|1228.2|1230.3|1230|1228.2|1227.9|36
1589426700000|2020-05-14 03:25:00|1228.4|1228.1|1230.3|1230|1230.7|1230.4|1227.7|1227.4|135
1589427000000|2020-05-14 03:30:00|1230.2|1229.9|1230.2|1229.9|1230.9|1230.6|1229.1|1228.8|98
1589427300000|2020-05-14 03:35:00|1230.1|1229.8|1229.1|1228.8|1230.3|1230|1228.6|1228.3|52
1589427600000|2020-05-14 03:40:00|1229|1228.7|1228.8|1228.5|1229.3|1229|1228|1227.7|41
1589427900000|2020-05-14 03:45:00|1228.7|1228.4|1226.9|1226.6|1228.7|1228.4|1226.6|1226.3|66
1589428200000|2020-05-14 03:50:00|1226.8|1226.5|1229.6|1229.3|1230|1229.7|1226.5|1226.2|66
1589428500000|2020-05-14 03:55:00|1229.5|1229.2|1229.7|1229.4|1229.8|1229.5|1228.7|1228.4|22
1589428800000|2020-05-14 04:00:00|1229.8|1229.5|1230.9|1230.6|1231.1|1230.8|1229.5|1229.2|39
1589429100000|2020-05-14 04:05:00|1231|1230.7|1232.5|1232.2|1233.2|1232.9|1230.9|1230.6|137
1589429400000|2020-05-14 04:10:00|1232.4|1232.1|1232.7|1232.4|1233|1232.7|1232.1|1231.8|13
1589429700000|2020-05-14 04:15:00|1232.8|1232.5|1233.5|1233.2|1233.6|1233.3|1232.3|1232|30
1589430000000|2020-05-14 04:20:00|1233.6|1233.3|1231.7|1231.4|1233.7|1233.4|1231.5|1231.2|15
1589430300000|2020-05-14 04:25:00|1231.8|1231.5|1230.5|1230.2|1232.4|1232.1|1230.4|1230.1|28
1589430600000|2020-05-14 04:30:00|1230.4|1230.1|1228.5|1228.2|1231|1230.7|1227.1|1226.8|108
1589430900000|2020-05-14 04:35:00|1228.6|1228.3|1228.5|1228.2|1229.2|1228.9|1227.2|1226.9|55
1589431200000|2020-05-14 04:40:00|1228.8|1228.5|1227.4|1227.1|1228.8|1228.5|1225.9|1225.6|89
1589431500000|2020-05-14 04:45:00|1227.3|1227|1227|1226.7|1228.3|1228|1226.1|1225.8|61
1589431800000|2020-05-14 04:50:00|1226.9|1226.6|1229.8|1229.5|1229.9|1229.6|1226.8|1226.5|145
1589432100000|2020-05-14 04:55:00|1229.7|1229.4|1225.8|1225.5|1229.7|1229.4|1225.7|1225.4|83
1589432400000|2020-05-14 05:00:00|1225.7|1225.4|1225.5|1225.2|1226.8|1226.5|1224.3|1224|65
1589432700000|2020-05-14 05:05:00|1225.4|1225.1|1226|1225.7|1226.5|1226.2|1225.2|1224.9|32
1589433000000|2020-05-14 05:10:00|1226.3|1226|1227.7|1227.4|1228|1227.7|1225.8|1225.5|36
1589433300000|2020-05-14 05:15:00|1227.6|1227.3|1226.6|1226.3|1228.5|1228.2|1226.2|1225.9|42
1589433600000|2020-05-14 05:20:00|1226.3|1226|1228.7|1228.4|1229.2|1228.9|1226|1225.7|45
1589433900000|2020-05-14 05:25:00|1228.6|1228.3|1228|1227.7|1228.9|1228.6|1227.4|1227.1|24
1589434200000|2020-05-14 05:30:00|1227.9|1227.6|1225.3|1225|1228.4|1228.1|1225.2|1224.9|33
1589434500000|2020-05-14 05:35:00|1225.4|1225.1|1226.4|1226.1|1227|1226.7|1224.5|1224.2|140
1589434800000|2020-05-14 05:40:00|1226.5|1226.2|1227.9|1227.6|1228.1|1227.8|1226.4|1226.1|57
1589435100000|2020-05-14 05:45:00|1227.8|1227.5|1225.1|1224.8|1228.5|1228.2|1225.1|1224.8|71
1589435400000|2020-05-14 05:50:00|1225|1224.7|1224.6|1224.3|1226.3|1226|1224.1|1223.8|50
1589435700000|2020-05-14 05:55:00|1224.5|1224.2|1222.8|1222.5|1225.1|1224.8|1222.8|1222.5|85
1589436000000|2020-05-14 06:00:00|1222.9|1222.6|1219.9|1219.6|1225.3|1225|1219.7|1219.4|371
1589436300000|2020-05-14 06:05:00|1220|1219.7|1220.6|1220.3|1221.4|1221.1|1219.1|1218.8|101
1589436600000|2020-05-14 06:10:00|1220.8|1220.5|1219.6|1219.3|1222.4|1222.1|1218.9|1218.6|103
1589436900000|2020-05-14 06:15:00|1219.7|1219.4|1220.2|1219.9|1221.6|1221.3|1219.7|1219.4|66
1589437200000|2020-05-14 06:20:00|1220.3|1220|1221.7|1221.4|1221.8|1221.5|1220|1219.7|39
1589437500000|2020-05-14 06:25:00|1221.6|1221.3|1222|1221.7|1223.1|1222.8|1221.2|1220.9|277
1589437800000|2020-05-14 06:30:00|1221.9|1221.6|1222.9|1222.6|1224|1223.7|1221.8|1221.5|61
1589438100000|2020-05-14 06:35:00|1223|1222.7|1222|1221.7|1223|1222.7|1220.3|1220|52
1589438400000|2020-05-14 06:40:00|1222.3|1222|1222|1221.7|1224.9|1224.6|1221.6|1221.3|115
1589438700000|2020-05-14 06:45:00|1222.1|1221.8|1220.4|1220.1|1222.1|1221.8|1218.9|1218.6|186
1589439000000|2020-05-14 06:50:00|1220.5|1220.2|1220|1219.7|1221|1220.7|1219.6|1219.3|109
1589439300000|2020-05-14 06:55:00|1220.1|1219.8|1222.4|1222.1|1222.9|1222.6|1219.7|1219.4|176
1589439600000|2020-05-14 07:00:00|1222.3|1222|1224.8|1224.5|1225.1|1224.8|1222|1221.7|340
1589439900000|2020-05-14 07:05:00|1224.9|1224.6|1223.7|1223.4|1225.3|1225|1223.2|1222.9|127
1589440200000|2020-05-14 07:10:00|1223.6|1223.3|1228.3|1228|1229.1|1228.8|1223|1222.7|320
1589440500000|2020-05-14 07:15:00|1228.2|1227.9|1230|1229.7|1231.2|1230.9|1227.9|1227.6|206
1589440800000|2020-05-14 07:20:00|1230.1|1229.8|1231.1|1230.8|1232.1|1231.8|1229.9|1229.6|168
1589441100000|2020-05-14 07:25:00|1230.9|1230.6|1229.1|1228.8|1231.2|1230.9|1229.1|1228.8|99
1589441400000|2020-05-14 07:30:00|1229.4|1229.1|1231.3|1231|1233.4|1233.1|1229.3|1229|338
1589441700000|2020-05-14 07:35:00|1231.4|1231.1|1233|1232.7|1233.1|1232.8|1231.1|1230.8|61
1589442000000|2020-05-14 07:40:00|1232.8|1232.5|1232.5|1232.2|1233.4|1233.1|1231.5|1231.2|148
1589442300000|2020-05-14 07:45:00|1232.2|1231.9|1231|1230.7|1233|1232.7|1231|1230.7|54
1589442600000|2020-05-14 07:50:00|1231.1|1230.8|1227.2|1226.9|1231.3|1231|1226.7|1226.4|197
1589442900000|2020-05-14 07:55:00|1227.4|1227.1|1227.3|1227|1229.2|1228.9|1226.1|1225.8|249
1589443200000|2020-05-14 08:00:00|1227.2|1226.9|1225.5|1225.2|1227.4|1227.1|1224.5|1224.2|360
1589443500000|2020-05-14 08:05:00|1225.4|1225.1|1223.6|1223.3|1225.7|1225.4|1223|1222.7|588
1589443800000|2020-05-14 08:10:00|1223.7|1223.4|1227.1|1226.8|1227.3|1227|1223.3|1223|195
1589444100000|2020-05-14 08:15:00|1227|1226.7|1225.1|1224.8|1227.1|1226.8|1224.9|1224.6|304
1589444400000|2020-05-14 08:20:00|1225.2|1224.9|1228.7|1228.4|1228.7|1228.4|1224.8|1224.5|243
1589444700000|2020-05-14 08:25:00|1228.6|1228.3|1228.3|1228|1229.4|1229.1|1227.3|1227|213
1589445000000|2020-05-14 08:30:00|1228.4|1228.1|1228.3|1228|1229.6|1229.3|1227.3|1227|119
1589445300000|2020-05-14 08:35:00|1228.2|1227.9|1228.6|1228.3|1229.6|1229.3|1228.1|1227.8|104
1589445600000|2020-05-14 08:40:00|1228.5|1228.2|1226.3|1226|1229.6|1229.3|1225.6|1225.3|330
1589445900000|2020-05-14 08:45:00|1226.2|1225.9|1226.7|1226.4|1226.7|1226.4|1224.9|1224.6|132
1589446200000|2020-05-14 08:50:00|1226.8|1226.5|1229.5|1229.2|1229.9|1229.6|1226.8|1226.5|417
1589446500000|2020-05-14 08:55:00|1229.6|1229.3|1228|1227.7|1230.2|1229.9|1227|1226.7|97
1589446800000|2020-05-14 09:00:00|1227.9|1227.6|1227.8|1227.5|1228.1|1227.8|1226.1|1225.8|100
1589447100000|2020-05-14 09:05:00|1227.9|1227.6|1229.8|1229.5|1231.4|1231.1|1227.9|1227.6|128
1589447400000|2020-05-14 09:10:00|1229.9|1229.6|1231.2|1230.9|1231.2|1230.9|1229.4|1229.1|46
1589447700000|2020-05-14 09:15:00|1231.1|1230.8|1230|1229.7|1231.3|1231|1229.9|1229.6|50
1589448000000|2020-05-14 09:20:00|1229.9|1229.6|1229.2|1228.9|1230.6|1230.3|1228.2|1227.9|50
1589448300000|2020-05-14 09:25:00|1229.1|1228.8|1230|1229.7|1230|1229.7|1228|1227.7|54
1589448600000|2020-05-14 09:30:00|1230.1|1229.8|1230.4|1230.1|1230.8|1230.5|1229.2|1228.9|62
1589448900000|2020-05-14 09:35:00|1230.5|1230.2|1230.3|1230|1230.6|1230.3|1229.4|1229.1|66
1589449200000|2020-05-14 09:40:00|1230.2|1229.9|1229.8|1229.5|1230.3|1230|1228.3|1228|39
1589449500000|2020-05-14 09:45:00|1229.7|1229.4|1229.9|1229.6|1230.7|1230.4|1229.3|1229|32
1589449800000|2020-05-14 09:50:00|1230|1229.7|1229.2|1228.9|1232.2|1231.9|1228.8|1228.5|318
1589450100000|2020-05-14 09:55:00|1229.1|1228.8|1230.1|1229.8|1230.5|1230.2|1228.1|1227.8|79
1589450400000|2020-05-14 10:00:00|1230.2|1229.9|1227.1|1226.8|1230.3|1230|1226.3|1226|339
1589450700000|2020-05-14 10:05:00|1227.3|1227|1222.4|1222.1|1228.1|1227.8|1222.4|1222.1|267
1589451000000|2020-05-14 10:10:00|1222.2|1221.9|1221.5|1221.2|1222.4|1222.1|1220|1219.7|313
1589451300000|2020-05-14 10:15:00|1221.6|1221.3|1221.1|1220.8|1222.5|1222.2|1220.5|1220.2|427
1589451600000|2020-05-14 10:20:00|1221.2|1220.9|1221|1220.7|1221.7|1221.4|1220.2|1219.9|206
1589451900000|2020-05-14 10:25:00|1220.9|1220.6|1222.1|1221.8|1222.4|1222.1|1220.3|1220|151
1589452200000|2020-05-14 10:30:00|1222|1221.7|1222.4|1222.1|1224.2|1223.9|1221.5|1221.2|334
1589452500000|2020-05-14 10:35:00|1222.3|1222|1224.5|1224.2|1224.8|1224.5|1221.7|1221.4|117
1589452800000|2020-05-14 10:40:00|1224.6|1224.3|1221.9|1221.6|1225.9|1225.6|1221.5|1221.2|226
1589453100000|2020-05-14 10:45:00|1221.8|1221.5|1221.2|1220.9|1222.3|1222|1221.1|1220.8|72
1589453400000|2020-05-14 10:50:00|1220.9|1220.6|1219.8|1219.5|1221.6|1221.3|1219.8|1219.5|159
1589453700000|2020-05-14 10:55:00|1219.7|1219.4|1222.4|1222.1|1222.4|1222.1|1219.4|1219.1|246
1589454000000|2020-05-14 11:00:00|1222.8|1222.5|1223.6|1223.3|1224.2|1223.9|1222.7|1222.4|205
1589454300000|2020-05-14 11:05:00|1223.7|1223.4|1221.2|1220.9|1224.2|1223.9|1221.1|1220.8|223
1589454600000|2020-05-14 11:10:00|1221.3|1221|1219.4|1219.1|1222|1221.7|1219.2|1218.9|260
1589454900000|2020-05-14 11:15:00|1219.5|1219.2|1216.5|1216.2|1219.6|1219.3|1216.2|1215.9|639
1589455200000|2020-05-14 11:20:00|1216.4|1216.1|1216.3|1216|1217.3|1217|1215.7|1215.4|375
1589455500000|2020-05-14 11:25:00|1216.4|1216.1|1214.4|1214.1|1217.5|1217.2|1214.2|1213.9|734
1589455800000|2020-05-14 11:30:00|1214.3|1214|1215.1|1214.8|1215.3|1215|1213.6|1213.3|364
1589456100000|2020-05-14 11:35:00|1215|1214.7|1216.6|1216.3|1217.8|1217.5|1214.7|1214.4|348
1589456400000|2020-05-14 11:40:00|1216.5|1216.2|1212.9|1212.6|1216.7|1216.4|1211.4|1211.1|807
1589456700000|2020-05-14 11:45:00|1213|1212.7|1213.9|1213.6|1216.7|1216.4|1212.8|1212.5|447
1589457000000|2020-05-14 11:50:00|1214|1213.7|1215.3|1215|1216.7|1216.4|1212.7|1212.4|404
1589457300000|2020-05-14 11:55:00|1215.2|1214.9|1212.9|1212.6|1215.8|1215.5|1212.4|1212.1|371
1589457600000|2020-05-14 12:00:00|1212.8|1212.5|1212.9|1212.6|1214.7|1214.4|1211.3|1211|552
1589457900000|2020-05-14 12:05:00|1213|1212.7|1207.6|1207.3|1213|1212.7|1207.2|1206.9|1037
1589458200000|2020-05-14 12:10:00|1207.5|1207.2|1208.7|1208.4|1209.9|1209.6|1206.7|1206.4|653
1589458500000|2020-05-14 12:15:00|1208.8|1208.5|1208.4|1208.1|1210|1209.7|1207.5|1207.2|629
1589458800000|2020-05-14 12:20:00|1208.5|1208.2|1205.3|1205|1208.5|1208.2|1204.4|1204.1|540
1589459100000|2020-05-14 12:25:00|1205.2|1204.9|1206.3|1206|1206.6|1206.3|1204.5|1204.2|666
1589459400000|2020-05-14 12:30:00|1206.5|1206.2|1199.1|1198.8|1209.5|1209.2|1198.4|1198.1|1603
1589459700000|2020-05-14 12:35:00|1198.8|1198.5|1200.6|1200.3|1202|1201.7|1197.9|1197.6|945
1589460000000|2020-05-14 12:40:00|1200.5|1200.2|1195.5|1195.2|1201.7|1201.4|1195.4|1195.1|971
1589460300000|2020-05-14 12:45:00|1195.6|1195.3|1195.6|1195.3|1199.5|1199.2|1194.6|1194.3|1081
1589460600000|2020-05-14 12:50:00|1195.7|1195.4|1197.6|1197.3|1198.5|1198.2|1195.4|1195.1|644
1589460900000|2020-05-14 12:55:00|1197.7|1197.4|1199.8|1199.5|1200.4|1200.1|1196.3|1196|622
1589461200000|2020-05-14 13:00:00|1200.2|1199.9|1199.7|1199.4|1202|1201.7|1195.5|1195.2|1131
1589461500000|2020-05-14 13:05:00|1200|1199.7|1201.8|1201.5|1202|1201.7|1199.4|1199.1|856
1589461800000|2020-05-14 13:10:00|1201.3|1201|1203.4|1203.1|1203.6|1203.3|1200|1199.7|813
1589462100000|2020-05-14 13:15:00|1203.5|1203.2|1202.7|1202.4|1204.1|1203.8|1201.4|1201.1|984
1589462400000|2020-05-14 13:20:00|1202.5|1202.2|1204.7|1204.4|1205.4|1205.1|1202.5|1202.2|1155
1589462700000|2020-05-14 13:25:00|1204.8|1204.5|1204.9|1204.6|1206.9|1206.6|1204|1203.7|1291
1589463000000|2020-05-14 13:30:00|1205.3|1205|1201.4|1201.1|1209.1|1208.8|1198.9|1198.6|8990
1589463300000|2020-05-14 13:35:00|1201.5|1201.2|1198.7|1198.4|1207.9|1207.6|1197.9|1197.6|5820
1589463600000|2020-05-14 13:40:00|1198.2|1197.9|1194.5|1194.2|1198.5|1198.2|1192.6|1192.3|5262
1589463900000|2020-05-14 13:45:00|1194.4|1194.1|1190.4|1190.1|1198|1197.7|1190.3|1190|3724
1589464200000|2020-05-14 13:50:00|1190.3|1190|1182.6|1182.3|1192|1191.7|1182.2|1181.9|5107
1589464500000|2020-05-14 13:55:00|1182.5|1182.2|1181.5|1181.2|1186.9|1186.6|1179.8|1179.5|5662
1589464800000|2020-05-14 14:00:00|1181.8|1181.5|1179.7|1179.4|1183.3|1183|1177|1176.7|5878
1589465100000|2020-05-14 14:05:00|1179.9|1179.6|1192|1191.7|1192|1191.7|1179.9|1179.6|4173
1589465400000|2020-05-14 14:10:00|1191.9|1191.6|1186.6|1186.3|1195.5|1195.2|1186.5|1186.2|4101
1589465700000|2020-05-14 14:15:00|1186.5|1186.2|1190.8|1190.5|1190.8|1190.5|1183.7|1183.4|3534
1589466000000|2020-05-14 14:20:00|1190.7|1190.4|1192.3|1192|1193.6|1193.3|1187.7|1187.4|3200
1589466300000|2020-05-14 14:25:00|1192.4|1192.1|1192.6|1192.3|1198.2|1197.9|1192|1191.7|3264
1589466600000|2020-05-14 14:30:00|1192.2|1191.9|1198.4|1198.1|1198.9|1198.6|1192.1|1191.8|3121
1589466900000|2020-05-14 14:35:00|1198.5|1198.2|1208.5|1208.2|1209.1|1208.8|1197.9|1197.6|4856
1589467200000|2020-05-14 14:40:00|1208.4|1208.1|1200.4|1200.1|1208.5|1208.2|1199.7|1199.4|3917
1589467500000|2020-05-14 14:45:00|1200.7|1200.4|1213.5|1213.2|1213.6|1213.3|1200.1|1199.8|3842
1589467800000|2020-05-14 14:50:00|1213.4|1213.1|1219.7|1219.4|1223.2|1222.9|1211.7|1211.4|6135
1589468100000|2020-05-14 14:55:00|1219.6|1219.3|1212.8|1212.5|1220.1|1219.8|1211.8|1211.5|2868
1589468400000|2020-05-14 15:00:00|1213|1212.7|1218.8|1218.5|1220.5|1220.2|1212.9|1212.6|3789
1589468700000|2020-05-14 15:05:00|1218.9|1218.6|1221.3|1221|1226.7|1226.4|1218.4|1218.1|3929
1589469000000|2020-05-14 15:10:00|1221.4|1221.1|1215.3|1215|1222.5|1222.2|1215.2|1214.9|3956
1589469300000|2020-05-14 15:15:00|1215.6|1215.3|1221.9|1221.6|1226.5|1226.2|1215.2|1214.9|3840
1589469600000|2020-05-14 15:20:00|1221.8|1221.5|1214.1|1213.8|1222.5|1222.2|1213.5|1213.2|2937
1589469900000|2020-05-14 15:25:00|1214.4|1214.1|1213|1212.7|1214.7|1214.4|1209.8|1209.5|2968
1589470200000|2020-05-14 15:30:00|1213.2|1212.9|1212.6|1212.3|1219.1|1218.8|1211.8|1211.5|2550
1589470500000|2020-05-14 15:35:00|1212.5|1212.2|1205.4|1205.1|1215.3|1215|1205|1204.7|3363
1589470800000|2020-05-14 15:40:00|1205.3|1205|1207.6|1207.3|1208.4|1208.1|1202.4|1202.1|2791
1589471100000|2020-05-14 15:45:00|1207.5|1207.2|1205.8|1205.5|1208.5|1208.2|1204.4|1204.1|3017
1589471400000|2020-05-14 15:50:00|1205.9|1205.6|1214.2|1213.9|1215.2|1214.9|1205.1|1204.8|2515
1589471700000|2020-05-14 15:55:00|1214.3|1214|1210.6|1210.3|1214.4|1214.1|1209.8|1209.5|2011
1589472000000|2020-05-14 16:00:00|1210.7|1210.4|1211|1210.7|1213.7|1213.4|1207.4|1207.1|1894
1589472300000|2020-05-14 16:05:00|1210.5|1210.2|1208.9|1208.6|1211.1|1210.8|1207.2|1206.9|1740
1589472600000|2020-05-14 16:10:00|1208.8|1208.5|1212.2|1211.9|1216.1|1215.8|1208.3|1208|2078
1589472900000|2020-05-14 16:15:00|1212.1|1211.8|1210.1|1209.8|1215.3|1215|1210|1209.7|2396
1589473200000|2020-05-14 16:20:00|1210|1209.7|1216.7|1216.4|1217.9|1217.6|1209.7|1209.4|2206
1589473500000|2020-05-14 16:25:00|1216.9|1216.6|1214.1|1213.8|1216.9|1216.6|1210.9|1210.6|2237
1589473800000|2020-05-14 16:30:00|1213.9|1213.6|1214.9|1214.6|1216.9|1216.6|1213.8|1213.5|1389
1589474100000|2020-05-14 16:35:00|1215|1214.7|1215.4|1215.1|1218.6|1218.3|1214|1213.7|1513
1589474400000|2020-05-14 16:40:00|1215.7|1215.4|1213.6|1213.3|1216.4|1216.1|1213.4|1213.1|1076
1589474700000|2020-05-14 16:45:00|1213.4|1213.1|1214|1213.7|1215.4|1215.1|1212|1211.7|866
1589475000000|2020-05-14 16:50:00|1214.1|1213.8|1222.2|1221.9|1222.5|1222.2|1212.7|1212.4|1657
1589475300000|2020-05-14 16:55:00|1222.3|1222|1226.1|1225.8|1227.6|1227.3|1222.1|1221.8|1830
1589475600000|2020-05-14 17:00:00|1226.2|1225.9|1222|1221.7|1226.9|1226.6|1222|1221.7|1836
1589475900000|2020-05-14 17:05:00|1222.1|1221.8|1221.4|1221.1|1222.5|1222.2|1219.7|1219.4|1368
1589476200000|2020-05-14 17:10:00|1221.3|1221|1221.7|1221.4|1224.6|1224.3|1221|1220.7|2747
1589476500000|2020-05-14 17:15:00|1221.6|1221.3|1224.5|1224.2|1224.5|1224.2|1221|1220.7|2113
1589476800000|2020-05-14 17:20:00|1224.6|1224.3|1226.2|1225.9|1227.8|1227.5|1224.2|1223.9|1768
1589477100000|2020-05-14 17:25:00|1226.3|1226|1233.6|1233.3|1233.9|1233.6|1226.2|1225.9|3725
1589477400000|2020-05-14 17:30:00|1233.5|1233.2|1231.8|1231.5|1235|1234.7|1231.4|1231.1|3257
1589477700000|2020-05-14 17:35:00|1231.9|1231.6|1229.1|1228.8|1232.3|1232|1229|1228.7|1858
1589478000000|2020-05-14 17:40:00|1229.2|1228.9|1224.7|1224.4|1229.6|1229.3|1224.4|1224.1|1437
1589478300000|2020-05-14 17:45:00|1224.8|1224.5|1226.9|1226.6|1228.2|1227.9|1224.4|1224.1|973
1589478600000|2020-05-14 17:50:00|1227|1226.7|1223.8|1223.5|1227.3|1227|1223.7|1223.4|1136
1589478900000|2020-05-14 17:55:00|1223.9|1223.6|1219.8|1219.5|1225.6|1225.3|1219.5|1219.2|1730
1589479200000|2020-05-14 18:00:00|1220|1219.7|1218.4|1218.1|1220|1219.7|1215.5|1215.2|2111
1589479500000|2020-05-14 18:05:00|1218.1|1217.8|1218|1217.7|1218.4|1218.1|1215.1|1214.8|1948
1589479800000|2020-05-14 18:10:00|1218.1|1217.8|1219.7|1219.4|1220|1219.7|1216.7|1216.4|3375
1589480100000|2020-05-14 18:15:00|1220|1219.7|1219.9|1219.6|1221.4|1221.1|1217.5|1217.2|2771
1589480400000|2020-05-14 18:20:00|1220|1219.7|1222.2|1221.9|1224.7|1224.4|1219.6|1219.3|2288
1589480700000|2020-05-14 18:25:00|1222.1|1221.8|1222.5|1222.2|1223.3|1223|1221.4|1221.1|708
1589481000000|2020-05-14 18:30:00|1222.6|1222.3|1219.5|1219.2|1224.1|1223.8|1219.2|1218.9|1268
1589481300000|2020-05-14 18:35:00|1219.4|1219.1|1217.3|1217|1220.3|1220|1216.8|1216.5|1546
1589481600000|2020-05-14 18:40:00|1217.2|1216.9|1216.3|1216|1219.9|1219.6|1214.3|1214|2179
1589481900000|2020-05-14 18:45:00|1216.4|1216.1|1216|1215.7|1217.6|1217.3|1214.6|1214.3|1645
1589482200000|2020-05-14 18:50:00|1215.9|1215.6|1220.1|1219.8|1220.5|1220.2|1214.8|1214.5|2468
1589482500000|2020-05-14 18:55:00|1220.2|1219.9|1221.4|1221.1|1223.4|1223.1|1218.9|1218.6|1658
1589482800000|2020-05-14 19:00:00|1221.5|1221.2|1226.8|1226.5|1227|1226.7|1220.2|1219.9|1617
1589483100000|2020-05-14 19:05:00|1226.9|1226.6|1227.6|1227.3|1229|1228.7|1224.1|1223.8|1726
1589483400000|2020-05-14 19:10:00|1227.5|1227.2|1225.9|1225.6|1227.6|1227.3|1224.3|1224|1595
1589483700000|2020-05-14 19:15:00|1226.1|1225.8|1226.2|1225.9|1228.5|1228.2|1224.9|1224.6|1587
1589484000000|2020-05-14 19:20:00|1226.4|1226.1|1229.8|1229.5|1230.2|1229.9|1224.5|1224.2|2018
1589484300000|2020-05-14 19:25:00|1229.5|1229.2|1228.7|1228.4|1231|1230.7|1226.9|1226.6|1616
1589484600000|2020-05-14 19:30:00|1228.8|1228.5|1225.2|1224.9|1231.1|1230.8|1225.1|1224.8|1745
1589484900000|2020-05-14 19:35:00|1225.3|1225|1225.1|1224.8|1226.6|1226.3|1222.3|1222|1748
1589485200000|2020-05-14 19:40:00|1224.8|1224.5|1228.6|1228.3|1228.6|1228.3|1224|1223.7|2184
1589485500000|2020-05-14 19:45:00|1228.7|1228.4|1233.4|1233.1|1233.9|1233.6|1228.6|1228.3|2577
1589485800000|2020-05-14 19:50:00|1233.6|1233.3|1238|1237.7|1239.1|1238.8|1233.6|1233.3|3788
1589486100000|2020-05-14 19:55:00|1237.7|1237.4|1239.1|1238.8|1239.5|1239.2|1234.3|1234|12276
1589486400000|2020-05-14 20:00:00|1238.9|1238.6|1241.7|1241.4|1243.6|1243.3|1238.6|1238.3|4582
1589486700000|2020-05-14 20:05:00|1241.8|1241.5|1242|1241.7|1243|1242.7|1240.9|1240.6|2044
1589487000000|2020-05-14 20:10:00|1241.9|1241.6|1237.1|1236.3|1241.9|1241.6|1235.9|1235.6|3060
1589487300000|2020-05-14 20:15:00|1237.2|1236.4|1237.3|1236.5|1237.3|1236.5|1237.1|1236.3|5
1589487600000|2020-05-14 20:20:00|1237.2|1236.4|1237.2|1236.4|1237.3|1236.5|1237|1236.2|0
1589487900000|2020-05-14 20:25:00|1237.1|1236.3|1237.1|1236.3|1237.1|1236.3|1236.9|1236.1|0
1589488200000|2020-05-14 20:30:00|1237.4|1237.1|1238|1237.7|1239.4|1239.1|1236.7|1236.4|524
1589488500000|2020-05-14 20:35:00|1238.1|1237.8|1239.5|1239.2|1240.8|1240.5|1237.9|1237.6|210
1589488800000|2020-05-14 20:40:00|1239.6|1239.3|1237.9|1237.6|1239.8|1239.5|1237.9|1237.6|238
1589489100000|2020-05-14 20:45:00|1238|1237.7|1239.2|1238.9|1239.3|1239|1237.6|1237.3|153
1589489400000|2020-05-14 20:50:00|1239.1|1238.8|1238.6|1238.3|1239.4|1239.1|1238.4|1238.1|120
1589489700000|2020-05-14 20:55:00|1238.5|1238.2|1239|1238.2|1239.3|1239|1238.2|1237.9|244
1589490000000|2020-05-14 21:00:00|1238.9|1238.1|1238.9|1238.1|1239.1|1238.3|1238.8|1238|0
1589490300000|2020-05-14 21:05:00|1239|1238.2|1238.9|1238.1|1239|1238.2|1238.8|1238|0
1589490600000|2020-05-14 21:10:00|1239|1238.2|1239.2|1238.4|1239.2|1238.4|1238.8|1238|0
1589490900000|2020-05-14 21:15:00|1239.1|1238.3|1239.1|1238.3|1239.2|1238.4|1238.9|1238.1|0
1589491200000|2020-05-14 21:20:00|1239|1238.2|1238.6|1237.8|1239|1238.2|1238.6|1237.8|0
1589491500000|2020-05-14 21:25:00|1238.7|1237.9|1238.5|1237.7|1238.8|1238|1238.4|1237.6|0
1589491800000|2020-05-14 21:30:00|1238.4|1237.6|1238.4|1237.6|1238.5|1237.7|1238.4|1237.6|0
1589492100000|2020-05-14 21:35:00|1238.3|1237.5|1238.4|1237.6|1238.4|1237.6|1238.3|1237.5|0
1589492400000|2020-05-14 21:40:00|1238.3|1237.5|1239|1238.2|1239|1238.2|1238.3|1237.5|0
1589492700000|2020-05-14 21:45:00|1238.9|1238.1|1238.9|1238.1|1239|1238.2|1238.9|1238.1|0
1589493000000|2020-05-14 21:50:00|1239|1238.2|1239.2|1238.4|1239.3|1238.5|1238.8|1238|0
1589493300000|2020-05-14 21:55:00|1239.3|1238.5|1239.4|1238.6|1239.4|1238.6|1239.1|1238.3|0
1589493600000|2020-05-14 22:00:00|1237.8|1237.5|1238|1237.7|1238.4|1238.1|1235.9|1235.6|167
1589493900000|2020-05-14 22:05:00|1237.9|1237.6|1235.8|1235.5|1237.9|1237.6|1235.6|1235.3|141
1589494200000|2020-05-14 22:10:00|1235.9|1235.6|1238.7|1238.4|1238.9|1238.6|1235.7|1235.4|52
1589494500000|2020-05-14 22:15:00|1238.8|1238.5|1237.9|1237.6|1239|1238.7|1237.5|1237.2|52
1589494800000|2020-05-14 22:20:00|1237.8|1237.5|1239.2|1238.9|1240.1|1239.8|1237.5|1237.2|104
1589495100000|2020-05-14 22:25:00|1239.1|1238.8|1238.5|1238.2|1239.2|1238.9|1238|1237.7|19
1589495400000|2020-05-14 22:30:00|1238.6|1238.3|1237.2|1236.9|1238.8|1238.5|1236.8|1236.5|20
1589495700000|2020-05-14 22:35:00|1237.1|1236.8|1236|1235.7|1237.1|1236.8|1236|1235.7|44
1589496000000|2020-05-14 22:40:00|1236.1|1235.8|1236.3|1236|1236.9|1236.6|1235.7|1235.4|70
1589496300000|2020-05-14 22:45:00|1236.2|1235.9|1236.2|1235.9|1236.8|1236.5|1235.9|1235.6|21
1589496600000|2020-05-14 22:50:00|1236.1|1235.8|1237.5|1237.2|1237.6|1237.3|1236.1|1235.8|39
1589496900000|2020-05-14 22:55:00|1237.4|1237.1|1237.3|1237|1237.4|1237.1|1236.8|1236.5|25
1589497200000|2020-05-14 23:00:00|1237.4|1237.1|1238.2|1237.9|1238.3|1238|1236.5|1236.2|77
1589497500000|2020-05-14 23:05:00|1238.1|1237.8|1236.9|1236.6|1238.4|1238.1|1236.8|1236.5|44
1589497800000|2020-05-14 23:10:00|1237.1|1236.8|1237.7|1237.4|1237.8|1237.5|1236.9|1236.6|18
1589498100000|2020-05-14 23:15:00|1237.8|1237.5|1238.3|1238|1239.3|1239|1237.7|1237.4|76
1589498400000|2020-05-14 23:20:00|1238.2|1237.9|1238.9|1238.6|1239.4|1239.1|1238.2|1237.9|20
1589498700000|2020-05-14 23:25:00|1239|1238.7|1239.8|1239.5|1239.9|1239.6|1238.9|1238.6|92
1589499000000|2020-05-14 23:30:00|1239.9|1239.6|1242.2|1241.9|1242.6|1242.3|1239.8|1239.5|242
1589499300000|2020-05-14 23:35:00|1242.3|1242|1242.8|1242.5|1242.8|1242.5|1241.9|1241.6|102
1589499600000|2020-05-14 23:40:00|1242.9|1242.6|1244.6|1244.3|1244.6|1244.3|1242.4|1242.1|240
1589499900000|2020-05-14 23:45:00|1244.5|1244.2|1242.3|1242|1244.6|1244.3|1241.8|1241.5|223
1589500200000|2020-05-14 23:50:00|1242.2|1241.9|1242.5|1242.2|1242.8|1242.5|1241.6|1241.3|119
1589500500000|2020-05-14 23:55:00|1242.6|1242.3|1244.4|1244.1|1244.7|1244.4|1242.5|1242.2|72
1589500800000|2020-05-15 00:00:00|1244.6|1244.3|1246.1|1245.8|1246.6|1246.3|1244.4|1244.1|166
1589501100000|2020-05-15 00:05:00|1246.3|1246|1242.6|1242.3|1246.3|1246|1242.6|1242.3|189
1589501400000|2020-05-15 00:10:00|1242.7|1242.4|1243.8|1243.5|1244|1243.7|1242.5|1242.2|65
1589501700000|2020-05-15 00:15:00|1243.7|1243.4|1240.7|1240.4|1243.9|1243.6|1240.6|1240.3|155
1589502000000|2020-05-15 00:20:00|1240.6|1240.3|1240.9|1240.6|1241.5|1241.2|1239.4|1239.1|141
1589502300000|2020-05-15 00:25:00|1241|1240.7|1240.6|1240.3|1241.5|1241.2|1239.6|1239.3|53
1589502600000|2020-05-15 00:30:00|1240.7|1240.4|1242.6|1242.3|1242.7|1242.4|1240|1239.7|66
1589502900000|2020-05-15 00:35:00|1242.9|1242.6|1240.9|1240.6|1243.4|1243.1|1240.9|1240.6|64
1589503200000|2020-05-15 00:40:00|1240.7|1240.4|1238.7|1238.4|1240.7|1240.4|1238.5|1238.2|102
1589503500000|2020-05-15 00:45:00|1238.6|1238.3|1237.8|1237.5|1239.7|1239.4|1237.8|1237.5|128
1589503800000|2020-05-15 00:50:00|1237.7|1237.4|1239.6|1239.3|1239.7|1239.4|1237.6|1237.3|41
1589504100000|2020-05-15 00:55:00|1239.5|1239.2|1238|1237.7|1239.9|1239.6|1236.6|1236.3|113
1589504400000|2020-05-15 01:00:00|1237.9|1237.6|1236.6|1236.3|1239.2|1238.9|1236.5|1236.2|62
1589504700000|2020-05-15 01:05:00|1236.7|1236.4|1235.5|1235.2|1237.1|1236.8|1235.2|1234.9|83
1589505000000|2020-05-15 01:10:00|1235.4|1235.1|1234.5|1234.2|1235.9|1235.6|1234|1233.7|77
1589505300000|2020-05-15 01:15:00|1234.7|1234.4|1235.9|1235.6|1236.4|1236.1|1234.1|1233.8|123
1589505600000|2020-05-15 01:20:00|1235.8|1235.5|1234.7|1234.4|1236.1|1235.8|1233.1|1232.8|182
1589505900000|2020-05-15 01:25:00|1234.6|1234.3|1234.4|1234.1|1235.3|1235|1233.8|1233.5|90
1589506200000|2020-05-15 01:30:00|1234.7|1234.4|1236.6|1236.3|1236.9|1236.6|1234.4|1234.1|86
1589506500000|2020-05-15 01:35:00|1236.5|1236.2|1235.3|1235|1237.6|1237.3|1235.1|1234.8|63
1589506800000|2020-05-15 01:40:00|1235.2|1234.9|1231.7|1231.4|1235.7|1235.4|1231.3|1231|111
1589507100000|2020-05-15 01:45:00|1231.5|1231.2|1232.2|1231.9|1232.6|1232.3|1230.3|1230|236
1589507400000|2020-05-15 01:50:00|1232.1|1231.8|1233.4|1233.1|1233.8|1233.5|1231.5|1231.2|77
1589507700000|2020-05-15 01:55:00|1233.3|1233|1233.5|1233.2|1234.2|1233.9|1232.1|1231.8|32
1589508000000|2020-05-15 02:00:00|1234.2|1233.9|1230.7|1230.4|1235.9|1235.6|1230.6|1230.3|134
1589508300000|2020-05-15 02:05:00|1230.8|1230.5|1231.7|1231.4|1232.3|1232|1230.7|1230.4|55
1589508600000|2020-05-15 02:10:00|1231.8|1231.5|1228.9|1228.6|1232|1231.7|1228.7|1228.4|258
1589508900000|2020-05-15 02:15:00|1228.8|1228.5|1229.3|1229|1229.6|1229.3|1228.2|1227.9|70
1589509200000|2020-05-15 02:20:00|1229.1|1228.8|1229.2|1228.9|1229.3|1229|1228.3|1228|85
1589509500000|2020-05-15 02:25:00|1229.1|1228.8|1229.6|1229.3|1229.8|1229.5|1228.2|1227.9|44
1589509800000|2020-05-15 02:30:00|1229.5|1229.2|1231.8|1231.5|1231.8|1231.5|1229.1|1228.8|78
1589510100000|2020-05-15 02:35:00|1231.9|1231.6|1234.7|1234.4|1234.8|1234.5|1231.4|1231.1|303
1589510400000|2020-05-15 02:40:00|1234.9|1234.6|1234.3|1234|1235.3|1235|1233.6|1233.3|95
1589510700000|2020-05-15 02:45:00|1234.4|1234.1|1234.8|1234.5|1236.4|1236.1|1233.7|1233.4|86
1589511000000|2020-05-15 02:50:00|1234.7|1234.4|1234.9|1234.6|1235.6|1235.3|1234.5|1234.2|42
1589511300000|2020-05-15 02:55:00|1235|1234.7|1235.2|1234.9|1236.4|1236.1|1233.9|1233.6|41
1589511600000|2020-05-15 03:00:00|1235.4|1235.1|1233.8|1233.5|1235.4|1235.1|1233.6|1233.3|18
1589511900000|2020-05-15 03:05:00|1233.7|1233.4|1233.6|1233.3|1234.5|1234.2|1233.4|1233.1|21
1589512200000|2020-05-15 03:10:00|1233.5|1233.2|1231.5|1231.2|1233.6|1233.3|1230.6|1230.3|132
1589512500000|2020-05-15 03:15:00|1231.6|1231.3|1231.3|1231|1232.8|1232.5|1231.2|1230.9|57
1589512800000|2020-05-15 03:20:00|1231.5|1231.2|1232|1231.7|1232.1|1231.8|1230.7|1230.4|35
1589513100000|2020-05-15 03:25:00|1232.1|1231.8|1234.2|1233.9|1234.5|1234.2|1232.1|1231.8|74
1589513400000|2020-05-15 03:30:00|1234.3|1234|1232.3|1232|1235.3|1235|1232.3|1232|252
1589513700000|2020-05-15 03:35:00|1232.2|1231.9|1232.2|1231.9|1232.8|1232.5|1231.5|1231.2|69
1589514000000|2020-05-15 03:40:00|1232.1|1231.8|1233.3|1233|1233.6|1233.3|1231.8|1231.5|50
1589514300000|2020-05-15 03:45:00|1233.4|1233.1|1234.3|1234|1234.7|1234.4|1232.9|1232.6|68
1589514600000|2020-05-15 03:50:00|1234.2|1233.9|1234.2|1233.9|1234.5|1234.2|1233.3|1233|20
1589514900000|2020-05-15 03:55:00|1234.3|1234|1237.4|1237.1|1237.7|1237.4|1234.3|1234|233
1589515200000|2020-05-15 04:00:00|1237.5|1237.2|1236.8|1236.5|1238.8|1238.5|1236.3|1236|133
1589515500000|2020-05-15 04:05:00|1236.9|1236.6|1236.8|1236.5|1237.6|1237.3|1235.7|1235.4|28
1589515800000|2020-05-15 04:10:00|1236.7|1236.4|1236.9|1236.6|1237.5|1237.2|1235.5|1235.2|21
1589516100000|2020-05-15 04:15:00|1237.1|1236.8|1236|1235.7|1237.1|1236.8|1235.4|1235.1|16
1589516400000|2020-05-15 04:20:00|1236.1|1235.8|1236.6|1236.3|1236.6|1236.3|1235.7|1235.4|13
1589516700000|2020-05-15 04:25:00|1236.7|1236.4|1234.7|1234.4|1236.7|1236.4|1234.5|1234.2|17
1589517000000|2020-05-15 04:30:00|1234.8|1234.5|1237.3|1237|1237.5|1237.2|1234.8|1234.5|45
1589517300000|2020-05-15 04:35:00|1237.4|1237.1|1237.4|1237.1|1237.9|1237.6|1236.9|1236.6|25
1589517600000|2020-05-15 04:40:00|1237.3|1237|1238.2|1237.9|1238.4|1238.1|1236.8|1236.5|107
1589517900000|2020-05-15 04:45:00|1238.1|1237.8|1239.8|1239.5|1239.8|1239.5|1236.9|1236.6|79
1589518200000|2020-05-15 04:50:00|1240.2|1239.9|1239.3|1239|1240.5|1240.2|1238.6|1238.3|43
1589518500000|2020-05-15 04:55:00|1239.1|1238.8|1239.4|1239.1|1239.5|1239.2|1238.4|1238.1|25
1589518800000|2020-05-15 05:00:00|1239.3|1239|1241.3|1241|1241.4|1241.1|1238.9|1238.6|75
1589519100000|2020-05-15 05:05:00|1241.4|1241.1|1240.6|1240.3|1242.5|1242.2|1240.4|1240.1|86
1589519400000|2020-05-15 05:10:00|1240.7|1240.4|1241.2|1240.9|1241.4|1241.1|1240.1|1239.8|38
1589519700000|2020-05-15 05:15:00|1241.3|1241|1241.4|1241.1|1241.6|1241.3|1239.8|1239.5|26
1589520000000|2020-05-15 05:20:00|1241.5|1241.2|1239.9|1239.6|1241.6|1241.3|1239.6|1239.3|24
1589520300000|2020-05-15 05:25:00|1240|1239.7|1238.6|1238.3|1241.1|1240.8|1238.1|1237.8|86
1589520600000|2020-05-15 05:30:00|1238.7|1238.4|1240.5|1240.2|1240.7|1240.4|1238.4|1238.1|61
1589520900000|2020-05-15 05:35:00|1240.4|1240.1|1238.7|1238.4|1240.7|1240.4|1238.6|1238.3|14
1589521200000|2020-05-15 05:40:00|1238.8|1238.5|1238.7|1238.4|1239.3|1239|1238.1|1237.8|14
1589521500000|2020-05-15 05:45:00|1238.6|1238.3|1238.6|1238.3|1238.9|1238.6|1237.8|1237.5|22
1589521800000|2020-05-15 05:50:00|1238.5|1238.2|1237.7|1237.4|1238.6|1238.3|1237.6|1237.3|32
1589522100000|2020-05-15 05:55:00|1237.6|1237.3|1235.2|1234.9|1238.1|1237.8|1235.2|1234.9|45
1589522400000|2020-05-15 06:00:00|1235.3|1235|1236.6|1236.3|1237|1236.7|1234.2|1233.9|81
1589522700000|2020-05-15 06:05:00|1236.5|1236.2|1233.8|1233.5|1236.7|1236.4|1233|1232.7|71
1589523000000|2020-05-15 06:10:00|1233.7|1233.4|1234.6|1234.3|1235.1|1234.8|1232.9|1232.6|35
1589523300000|2020-05-15 06:15:00|1234.5|1234.2|1235.8|1235.5|1236.1|1235.8|1234.5|1234.2|23
1589523600000|2020-05-15 06:20:00|1235.5|1235.2|1234.7|1234.4|1236.5|1236.2|1234.4|1234.1|23
1589523900000|2020-05-15 06:25:00|1234.8|1234.5|1236|1235.7|1236.5|1236.2|1234.8|1234.5|19
1589524200000|2020-05-15 06:30:00|1235.8|1235.5|1235.3|1235|1236|1235.7|1234.4|1234.1|32
1589524500000|2020-05-15 06:35:00|1235.2|1234.9|1234.5|1234.2|1235.8|1235.5|1233.6|1233.3|44
1589524800000|2020-05-15 06:40:00|1234.3|1234|1234.3|1234|1234.5|1234.2|1233.7|1233.4|13
1589525100000|2020-05-15 06:45:00|1234.2|1233.9|1235.3|1235|1235.5|1235.2|1233.7|1233.4|32
1589525400000|2020-05-15 06:50:00|1235.4|1235.1|1235.2|1234.9|1235.7|1235.4|1234.2|1233.9|43
1589525700000|2020-05-15 06:55:00|1235.3|1235|1236.2|1235.9|1236.9|1236.6|1235.1|1234.8|30
1589526000000|2020-05-15 07:00:00|1236.4|1236.1|1242.5|1242.2|1242.8|1242.5|1236.3|1236|246
1589526300000|2020-05-15 07:05:00|1242.4|1242.1|1241|1240.7|1242.7|1242.4|1240|1239.7|350
1589526600000|2020-05-15 07:10:00|1241.1|1240.8|1241.7|1241.4|1243.1|1242.8|1239.8|1239.5|218
1589526900000|2020-05-15 07:15:00|1241.6|1241.3|1241.9|1241.6|1242.8|1242.5|1240.3|1240|155
1589527200000|2020-05-15 07:20:00|1242|1241.7|1241.5|1241.2|1242.5|1242.2|1240.4|1240.1|173
1589527500000|2020-05-15 07:25:00|1241.4|1241.1|1241|1240.7|1243.1|1242.8|1240.7|1240.4|88
1589527800000|2020-05-15 07:30:00|1241.1|1240.8|1241|1240.7|1242.2|1241.9|1239|1238.7|166
1589528100000|2020-05-15 07:35:00|1241.2|1240.9|1243.5|1243.2|1243.5|1243.2|1240.6|1240.3|264
1589528400000|2020-05-15 07:40:00|1243.4|1243.1|1242.9|1242.6|1244.3|1244|1241.3|1241|249
1589528700000|2020-05-15 07:45:00|1243|1242.7|1240.2|1239.9|1243.4|1243.1|1240.2|1239.9|209
1589529000000|2020-05-15 07:50:00|1240.4|1240.1|1246.4|1246.1|1246.6|1246.3|1239.8|1239.5|293
1589529300000|2020-05-15 07:55:00|1246.5|1246.2|1246.1|1245.8|1247.4|1247.1|1244.8|1244.5|224
1589529600000|2020-05-15 08:00:00|1245.9|1245.6|1245.1|1244.8|1246.3|1246|1243.7|1243.4|124
1589529900000|2020-05-15 08:05:00|1245|1244.7|1242.7|1242.4|1245.7|1245.4|1242|1241.7|122
1589530200000|2020-05-15 08:10:00|1242.8|1242.5|1243.9|1243.6|1244.3|1244|1242.1|1241.8|201
1589530500000|2020-05-15 08:15:00|1243.8|1243.5|1245.5|1245.2|1245.5|1245.2|1243.1|1242.8|300
1589530800000|2020-05-15 08:20:00|1245.6|1245.3|1243.8|1243.5|1245.7|1245.4|1243.4|1243.1|82
1589531100000|2020-05-15 08:25:00|1243.7|1243.4|1244|1243.7|1245.6|1245.3|1243.4|1243.1|52
1589531400000|2020-05-15 08:30:00|1243.9|1243.6|1244.6|1244.3|1244.9|1244.6|1243.9|1243.6|66
1589531700000|2020-05-15 08:35:00|1244.8|1244.5|1243.4|1243.1|1246.2|1245.9|1243.2|1242.9|154
1589532000000|2020-05-15 08:40:00|1243.3|1243|1244.4|1244.1|1245.4|1245.1|1242.8|1242.5|70
1589532300000|2020-05-15 08:45:00|1244.5|1244.2|1243.8|1243.5|1244.5|1244.2|1242.8|1242.5|91
1589532600000|2020-05-15 08:50:00|1243.7|1243.4|1244.7|1244.4|1245.4|1245.1|1243|1242.7|43
1589532900000|2020-05-15 08:55:00|1244.6|1244.3|1245.7|1245.4|1245.9|1245.6|1244.1|1243.8|95
1589533200000|2020-05-15 09:00:00|1245.9|1245.6|1245.1|1244.8|1246.1|1245.8|1244.3|1244|220
1589533500000|2020-05-15 09:05:00|1245.2|1244.9|1246.4|1246.1|1246.8|1246.5|1245.1|1244.8|140
1589533800000|2020-05-15 09:10:00|1246.3|1246|1244.6|1244.3|1247.9|1247.6|1244.5|1244.2|207
1589534100000|2020-05-15 09:15:00|1244.7|1244.4|1244.9|1244.6|1245|1244.7|1243.4|1243.1|112
1589534400000|2020-05-15 09:20:00|1245|1244.7|1243.4|1243.1|1245.5|1245.2|1243.2|1242.9|35
1589534700000|2020-05-15 09:25:00|1243.3|1243|1245.4|1245.1|1245.5|1245.2|1243|1242.7|136
1589535000000|2020-05-15 09:30:00|1245.5|1245.2|1244.5|1244.2|1246.1|1245.8|1243.4|1243.1|114
1589535300000|2020-05-15 09:35:00|1244.6|1244.3|1241.9|1241.6|1244.6|1244.3|1241.6|1241.3|176
1589535600000|2020-05-15 09:40:00|1241.8|1241.5|1241.1|1240.8|1242.4|1242.1|1240.8|1240.5|106
1589535900000|2020-05-15 09:45:00|1241|1240.7|1241.4|1241.1|1242.7|1242.4|1240.7|1240.4|85
1589536200000|2020-05-15 09:50:00|1241.6|1241.3|1241.6|1241.3|1243.4|1243.1|1241.5|1241.2|75
1589536500000|2020-05-15 09:55:00|1241.7|1241.4|1242.7|1242.4|1243|1242.7|1241|1240.7|69
1589536800000|2020-05-15 10:00:00|1242.8|1242.5|1241.4|1241.1|1242.9|1242.6|1240.2|1239.9|131
1589537100000|2020-05-15 10:05:00|1241.5|1241.2|1243.8|1243.5|1244|1243.7|1241.1|1240.8|122
1589537400000|2020-05-15 10:10:00|1243.7|1243.4|1243.4|1243.1|1243.7|1243.4|1242.8|1242.5|45
1589537700000|2020-05-15 10:15:00|1243.3|1243|1243.3|1243|1244.7|1244.4|1243.1|1242.8|79
1589538000000|2020-05-15 10:20:00|1243.4|1243.1|1242.5|1242.2|1243.4|1243.1|1242.4|1242.1|36
1589538300000|2020-05-15 10:25:00|1242.6|1242.3|1240.7|1240.4|1243|1242.7|1240.6|1240.3|146
1589538600000|2020-05-15 10:30:00|1240.3|1240|1233.4|1233.1|1240.3|1240|1233.3|1233|408
1589538900000|2020-05-15 10:35:00|1233.3|1233|1232.2|1231.9|1234.3|1234|1231.9|1231.6|331
1589539200000|2020-05-15 10:40:00|1232.1|1231.8|1234.1|1233.8|1234.2|1233.9|1230|1229.7|307
1589539500000|2020-05-15 10:45:00|1234|1233.7|1233.8|1233.5|1235.2|1234.9|1233.2|1232.9|274
1589539800000|2020-05-15 10:50:00|1233.7|1233.4|1230.9|1230.6|1233.8|1233.5|1230.3|1230|345
1589540100000|2020-05-15 10:55:00|1230.8|1230.5|1227.2|1226.9|1231.2|1230.9|1226.7|1226.4|264
1589540400000|2020-05-15 11:00:00|1227.4|1227.1|1222.4|1222.1|1227.7|1227.4|1221.9|1221.6|599
1589540700000|2020-05-15 11:05:00|1222.5|1222.2|1222.9|1222.6|1224.7|1224.4|1220.7|1220.4|467
1589541000000|2020-05-15 11:10:00|1223|1222.7|1227.1|1226.8|1227.4|1227.1|1222|1221.7|258
1589541300000|2020-05-15 11:15:00|1227|1226.7|1227.2|1226.9|1228.9|1228.6|1226.1|1225.8|381
1589541600000|2020-05-15 11:20:00|1227.3|1227|1228.9|1228.6|1228.9|1228.6|1223.1|1222.8|499
1589541900000|2020-05-15 11:25:00|1228.8|1228.5|1228.2|1227.9|1228.9|1228.6|1227.3|1227|190
1589542200000|2020-05-15 11:30:00|1228|1227.7|1223.4|1223.1|1228.2|1227.9|1222.4|1222.1|156
1589542500000|2020-05-15 11:35:00|1223.2|1222.9|1223.4|1223.1|1225.8|1225.5|1223.1|1222.8|226
1589542800000|2020-05-15 11:40:00|1223.3|1223|1219.9|1219.6|1223.4|1223.1|1219.3|1219|679
1589543100000|2020-05-15 11:45:00|1220.2|1219.9|1220.9|1220.6|1221.7|1221.4|1219.3|1219|547
1589543400000|2020-05-15 11:50:00|1220.8|1220.5|1221.7|1221.4|1222.9|1222.6|1219.2|1218.9|337
1589543700000|2020-05-15 11:55:00|1221.8|1221.5|1219.9|1219.6|1223.1|1222.8|1218.7|1218.4|422
1589544000000|2020-05-15 12:00:00|1220.1|1219.8|1219.6|1219.3|1220.3|1220|1217.7|1217.4|509
1589544300000|2020-05-15 12:05:00|1219.7|1219.4|1223|1222.7|1223.3|1223|1218.2|1217.9|415
1589544600000|2020-05-15 12:10:00|1223.1|1222.8|1223.9|1223.6|1224.8|1224.5|1221.8|1221.5|558
1589544900000|2020-05-15 12:15:00|1223.8|1223.5|1225.3|1225|1227.1|1226.8|1222.1|1221.8|546
1589545200000|2020-05-15 12:20:00|1225.4|1225.1|1226.1|1225.8|1226.9|1226.6|1223.8|1223.5|259
1589545500000|2020-05-15 12:25:00|1226|1225.7|1219.5|1219.2|1226|1225.7|1219.5|1219.2|554
1589545800000|2020-05-15 12:30:00|1219.4|1219.1|1218.6|1218.3|1220.6|1220.3|1215.7|1215.4|1212
1589546100000|2020-05-15 12:35:00|1218.7|1218.4|1222.4|1222.1|1222.5|1222.2|1217.4|1217.1|705
1589546400000|2020-05-15 12:40:00|1222.5|1222.2|1221.8|1221.5|1224.8|1224.5|1219.4|1219.1|755
1589546700000|2020-05-15 12:45:00|1221.7|1221.4|1222.9|1222.6|1224.3|1224|1221.4|1221.1|336
1589547000000|2020-05-15 12:50:00|1222.7|1222.4|1224.9|1224.6|1225.1|1224.8|1221.3|1221|282
1589547300000|2020-05-15 12:55:00|1225|1224.7|1224.9|1224.6|1226.5|1226.2|1224|1223.7|374
1589547600000|2020-05-15 13:00:00|1224.8|1224.5|1223.2|1222.9|1225.8|1225.5|1221.2|1220.9|802
1589547900000|2020-05-15 13:05:00|1223.4|1223.1|1223.9|1223.6|1225.5|1225.2|1221.7|1221.4|467
1589548200000|2020-05-15 13:10:00|1224|1223.7|1225.1|1224.8|1226.5|1226.2|1222.2|1221.9|645
1589548500000|2020-05-15 13:15:00|1225.2|1224.9|1227.7|1227.4|1228.6|1228.3|1224.4|1224.1|725
1589548800000|2020-05-15 13:20:00|1227.6|1227.3|1227.4|1227.1|1228.6|1228.3|1224.9|1224.6|775
1589549100000|2020-05-15 13:25:00|1227.5|1227.2|1226|1225.7|1228.7|1228.4|1224.8|1224.5|1655
1589549400000|2020-05-15 13:30:00|1225.9|1225.6|1223.6|1223.3|1234|1233.7|1223.5|1223.2|9054
1589549700000|2020-05-15 13:35:00|1223.7|1223.4|1232.4|1232.1|1232.9|1232.6|1221|1220.7|4119
1589550000000|2020-05-15 13:40:00|1232.6|1232.3|1235.4|1235.1|1236|1235.7|1228.9|1228.6|4152
1589550300000|2020-05-15 13:45:00|1235.5|1235.2|1234.2|1233.9|1237|1236.7|1232.1|1231.8|3147
1589550600000|2020-05-15 13:50:00|1234.3|1234|1240.9|1240.6|1242.5|1242.2|1234.2|1233.9|4061
1589550900000|2020-05-15 13:55:00|1241.1|1240.8|1238|1237.7|1241.4|1241.1|1237.6|1237.3|2509
1589551200000|2020-05-15 14:00:00|1238.1|1237.8|1237.1|1236.8|1241.6|1241.3|1236.5|1236.2|4386
1589551500000|2020-05-15 14:05:00|1236.9|1236.6|1241.6|1241.3|1241.7|1241.4|1236.8|1236.5|1762
1589551800000|2020-05-15 14:10:00|1241.4|1241.1|1247.7|1247.4|1249.6|1249.3|1240.5|1240.2|3204
1589552100000|2020-05-15 14:15:00|1247.8|1247.5|1245.9|1245.6|1250.6|1250.3|1245.9|1245.6|3187
1589552400000|2020-05-15 14:20:00|1246|1245.7|1242.9|1242.6|1248.7|1248.4|1242.8|1242.5|2522
1589552700000|2020-05-15 14:25:00|1242.8|1242.5|1247.7|1247.4|1249.1|1248.8|1242.6|1242.3|1309
1589553000000|2020-05-15 14:30:00|1247.8|1247.5|1245.7|1245.4|1249.7|1249.4|1245.5|1245.2|3160
1589553300000|2020-05-15 14:35:00|1245.6|1245.3|1247.9|1247.6|1250.9|1250.6|1241.9|1241.6|3962
1589553600000|2020-05-15 14:40:00|1247.8|1247.5|1246.2|1245.9|1247.9|1247.6|1243.8|1243.5|2141
1589553900000|2020-05-15 14:45:00|1246.1|1245.8|1246.4|1246.1|1248.3|1248|1245.8|1245.5|1760
1589554200000|2020-05-15 14:50:00|1246.5|1246.2|1240.6|1240.3|1246.7|1246.4|1239.6|1239.3|2508
1589554500000|2020-05-15 14:55:00|1240.7|1240.4|1243.4|1243.1|1245.2|1244.9|1239|1238.7|1585
1589554800000|2020-05-15 15:00:00|1243.1|1242.8|1239.7|1239.4|1243.2|1242.9|1237.7|1237.4|2467
1589555100000|2020-05-15 15:05:00|1239.4|1239.1|1240.3|1240|1241.4|1241.1|1238|1237.7|2533
1589555400000|2020-05-15 15:10:00|1240.4|1240.1|1243.3|1243|1244.9|1244.6|1238|1237.7|3015
1589555700000|2020-05-15 15:15:00|1243.2|1242.9|1244.3|1244|1244.7|1244.4|1241.1|1240.8|1352
1589556000000|2020-05-15 15:20:00|1244.2|1243.9|1249.4|1249.1|1249.7|1249.4|1242.6|1242.3|1603
1589556300000|2020-05-15 15:25:00|1249.5|1249.2|1248.5|1248.2|1251.8|1251.5|1248.5|1248.2|2276
1589556600000|2020-05-15 15:30:00|1248.4|1248.1|1249.3|1249|1250.5|1250.2|1246.6|1246.3|2415
1589556900000|2020-05-15 15:35:00|1249.5|1249.2|1244.4|1244.1|1249.8|1249.5|1243.1|1242.8|2230
1589557200000|2020-05-15 15:40:00|1244.5|1244.2|1244.9|1244.6|1246.4|1246.1|1242.2|1241.9|2008
1589557500000|2020-05-15 15:45:00|1245|1244.7|1242.8|1242.5|1245.5|1245.2|1242.2|1241.9|937
1589557800000|2020-05-15 15:50:00|1242.3|1242|1243.3|1243|1245.4|1245.1|1242.2|1241.9|919
1589558100000|2020-05-15 15:55:00|1243.7|1243.4|1247.2|1246.9|1248.4|1248.1|1243.7|1243.4|1122
1589558400000|2020-05-15 16:00:00|1247.3|1247|1248.8|1248.5|1250.7|1250.4|1245.7|1245.4|2323
1589558700000|2020-05-15 16:05:00|1248.7|1248.4|1250.9|1250.6|1251.1|1250.8|1247.8|1247.5|1662
1589559000000|2020-05-15 16:10:00|1250.8|1250.5|1249|1248.7|1250.8|1250.5|1247.8|1247.5|2266
1589559300000|2020-05-15 16:15:00|1249.1|1248.8|1248.7|1248.4|1249.5|1249.2|1246.5|1246.2|1551
1589559600000|2020-05-15 16:20:00|1248.8|1248.5|1254.1|1253.8|1254.4|1254.1|1248.7|1248.4|3863
1589559900000|2020-05-15 16:25:00|1254.4|1254.1|1252.2|1251.9|1256.1|1255.8|1251.2|1250.9|2505
1589560200000|2020-05-15 16:30:00|1252|1251.7|1253.4|1253.1|1253.5|1253.2|1250.6|1250.3|1580
1589560500000|2020-05-15 16:35:00|1253.5|1253.2|1252.5|1252.2|1253.9|1253.6|1251.3|1251|1074
1589560800000|2020-05-15 16:40:00|1252.6|1252.3|1251.8|1251.5|1255.6|1255.3|1251.4|1251.1|1148
1589561100000|2020-05-15 16:45:00|1251.7|1251.4|1249.3|1249|1252.5|1252.2|1247.9|1247.6|2434
1589561400000|2020-05-15 16:50:00|1249.2|1248.9|1251|1250.7|1252.3|1252|1248.8|1248.5|804
1589561700000|2020-05-15 16:55:00|1251.1|1250.8|1251|1250.7|1251.2|1250.9|1247.7|1247.4|1016
1589562000000|2020-05-15 17:00:00|1251.1|1250.8|1252.6|1252.3|1253.6|1253.3|1250.4|1250.1|1835
1589562300000|2020-05-15 17:05:00|1252.7|1252.4|1251.7|1251.4|1252.8|1252.5|1249.5|1249.2|857
1589562600000|2020-05-15 17:10:00|1251.6|1251.3|1254.8|1254.5|1255.2|1254.9|1251.6|1251.3|646
1589562900000|2020-05-15 17:15:00|1254.7|1254.4|1251.7|1251.4|1255.2|1254.9|1251.1|1250.8|660
1589563200000|2020-05-15 17:20:00|1251.8|1251.5|1251.8|1251.5|1253|1252.7|1250.3|1250|1472
1589563500000|2020-05-15 17:25:00|1251.7|1251.4|1254.2|1253.9|1255|1254.7|1251.7|1251.4|826
1589563800000|2020-05-15 17:30:00|1254.3|1254|1254.5|1254.2|1255.4|1255.1|1252|1251.7|638
1589564100000|2020-05-15 17:35:00|1254.4|1254.1|1255.9|1255.6|1257.1|1256.8|1253.5|1253.2|2079
1589564400000|2020-05-15 17:40:00|1256.2|1255.9|1255.7|1255.4|1257.2|1256.9|1254.5|1254.2|2268
1589564700000|2020-05-15 17:45:00|1255.6|1255.3|1252.2|1251.9|1256|1255.7|1251.2|1250.9|817
1589565000000|2020-05-15 17:50:00|1252.3|1252|1257.4|1257.1|1258.3|1258|1251.9|1251.6|2074
1589565300000|2020-05-15 17:55:00|1257.3|1257|1256.5|1256.2|1258.5|1258.2|1255.9|1255.6|681
1589565600000|2020-05-15 18:00:00|1256.6|1256.3|1259.8|1259.5|1260.6|1260.3|1256.2|1255.9|1150
1589565900000|2020-05-15 18:05:00|1259.7|1259.4|1258.4|1258.1|1260|1259.7|1258.1|1257.8|818
1589566200000|2020-05-15 18:10:00|1258.3|1258|1258.4|1258.1|1259|1258.7|1257.3|1257|649
1589566500000|2020-05-15 18:15:00|1258.6|1258.3|1259.2|1258.9|1260.8|1260.5|1258|1257.7|1008
1589566800000|2020-05-15 18:20:00|1259.3|1259|1259.7|1259.4|1261.8|1261.5|1258.7|1258.4|1318
1589567100000|2020-05-15 18:25:00|1259.8|1259.5|1259.6|1259.3|1260.5|1260.2|1258.2|1257.9|747
1589567400000|2020-05-15 18:30:00|1259.9|1259.6|1256.9|1256.6|1260.3|1260|1256.1|1255.8|997
1589567700000|2020-05-15 18:35:00|1256.7|1256.4|1254.2|1253.9|1257.3|1257|1252.5|1252.2|1094
1589568000000|2020-05-15 18:40:00|1254.1|1253.8|1253.6|1253.3|1255.2|1254.9|1252.9|1252.6|659
1589568300000|2020-05-15 18:45:00|1253.5|1253.2|1252.8|1252.5|1254.5|1254.2|1252.1|1251.8|971
1589568600000|2020-05-15 18:50:00|1252.7|1252.4|1253.9|1253.6|1254.7|1254.4|1252.6|1252.3|644
1589568900000|2020-05-15 18:55:00|1254|1253.7|1251.6|1251.3|1254.7|1254.4|1250.9|1250.6|927
1589569200000|2020-05-15 19:00:00|1252.1|1251.8|1254.7|1254.4|1255.9|1255.6|1250.8|1250.5|1367
1589569500000|2020-05-15 19:05:00|1254.6|1254.3|1255.2|1254.9|1256|1255.7|1253.5|1253.2|785
1589569800000|2020-05-15 19:10:00|1255.3|1255|1255.9|1255.6|1256.7|1256.4|1253.8|1253.5|777
1589570100000|2020-05-15 19:15:00|1255.8|1255.5|1256|1255.7|1257|1256.7|1254.4|1254.1|2777
1589570400000|2020-05-15 19:20:00|1256.2|1255.9|1255.1|1254.8|1257.7|1257.4|1255|1254.7|1779
1589570700000|2020-05-15 19:25:00|1255|1254.7|1256.1|1255.8|1257.5|1257.2|1254.9|1254.6|1048
1589571000000|2020-05-15 19:30:00|1256|1255.7|1256|1255.7|1257.2|1256.9|1255.3|1255|2012
1589571300000|2020-05-15 19:35:00|1256.1|1255.8|1253.7|1253.4|1256.9|1256.6|1251.7|1251.4|1386
1589571600000|2020-05-15 19:40:00|1253.8|1253.5|1252.8|1252.5|1254.1|1253.8|1252.3|1252|1652
1589571900000|2020-05-15 19:45:00|1252.7|1252.4|1256|1255.7|1256.6|1256.3|1251.8|1251.5|2276
1589572200000|2020-05-15 19:50:00|1255.4|1255.1|1254.8|1254.5|1255.9|1255.6|1253.4|1253.1|2856
1589572500000|2020-05-15 19:55:00|1254.7|1254.4|1256.6|1256.3|1256.6|1256.3|1254.4|1254.1|9145
1589572800000|2020-05-15 20:00:00|1256.8|1256.5|1251.8|1251.5|1256.8|1256.5|1251.2|1250.9|5494
1589573100000|2020-05-15 20:05:00|1251.9|1251.6|1250.8|1250.5|1252.1|1251.8|1250.5|1250.2|1659
1589573400000|2020-05-15 20:10:00|1250.7|1250.4|1248.7|1247.9|1250.7|1250.4|1248.3|1247.9|1968
1589573700000|2020-05-15 20:15:00|1249|1248.2|1249.5|1248.7|1249.5|1248.7|1248.5|1247.7|5
1589574000000|2020-05-15 20:20:00|1249.4|1248.6|1249.1|1248.3|1249.6|1248.8|1249.1|1248.3|0
1589574300000|2020-05-15 20:25:00|1249|1248.2|1249.2|1248.4|1249.2|1248.4|1248.9|1248.1|0
1589574600000|2020-05-15 20:30:00|1249.5|1249.2|1253.4|1253.1|1253.4|1253.1|1249.5|1249.2|510
1589574900000|2020-05-15 20:35:00|1253.3|1253|1253.2|1252.9|1254.6|1254.3|1252.4|1252.1|248
1589575200000|2020-05-15 20:40:00|1253.1|1252.8|1252.9|1252.6|1254|1253.7|1251.6|1251.3|122
1589575500000|2020-05-15 20:45:00|1252.6|1252.3|1254.7|1254.4|1254.8|1254.5|1252.6|1252.3|118
1589575800000|2020-05-15 20:50:00|1254.6|1254.3|1255.4|1255.1|1255.7|1255.4|1254.4|1254.1|76
1589576100000|2020-05-15 20:55:00|1255.1|1254.8|1254.7|1253.9|1255.6|1255.3|1253.9|1253.6|273
1589576400000|2020-05-15 21:00:00|1254.6|1253.8|1254.6|1253.8|1254.6|1253.8|1254.6|1253.8|0
1589752800000|2020-05-17 22:00:00|1253.2|1252.9|1251.5|1251.2|1256.4|1256.1|1251.2|1250.9|571
1589753100000|2020-05-17 22:05:00|1251.7|1251.4|1255.4|1255.1|1256.3|1256|1250|1249.7|538
1589753400000|2020-05-17 22:10:00|1255.3|1255|1256.2|1255.9|1256.9|1256.6|1254.9|1254.6|299
1589753700000|2020-05-17 22:15:00|1255.9|1255.6|1256.6|1256.3|1256.7|1256.4|1255|1254.7|83
1589754000000|2020-05-17 22:20:00|1256.5|1256.2|1260.7|1260.4|1260.7|1260.4|1256.3|1256|364
1589754300000|2020-05-17 22:25:00|1260.8|1260.5|1260|1259.7|1260.8|1260.5|1259.7|1259.4|322
1589754600000|2020-05-17 22:30:00|1259.9|1259.6|1258.1|1257.8|1260.3|1260|1257.1|1256.8|169
1589754900000|2020-05-17 22:35:00|1258.2|1257.9|1259.2|1258.9|1260.2|1259.9|1258.2|1257.9|66
1589755200000|2020-05-17 22:40:00|1259.3|1259|1262.6|1262.3|1263.2|1262.9|1259.3|1259|329
1589755500000|2020-05-17 22:45:00|1262.7|1262.4|1272.8|1272.5|1273.2|1272.9|1262.6|1262.3|1080
1589755800000|2020-05-17 22:50:00|1273.3|1273|1271.8|1271.5|1275.2|1274.9|1271.4|1271.1|831
1589756100000|2020-05-17 22:55:00|1271.9|1271.6|1271.7|1271.4|1273.6|1273.3|1270.8|1270.5|117
1589756400000|2020-05-17 23:00:00|1271.5|1271.2|1272.5|1272.2|1273.7|1273.4|1270.4|1270.1|389
1589756700000|2020-05-17 23:05:00|1272.3|1272|1272|1271.7|1272.9|1272.6|1270.5|1270.2|320
1589757000000|2020-05-17 23:10:00|1272.1|1271.8|1270.8|1270.5|1272.2|1271.9|1270.6|1270.3|123
1589757300000|2020-05-17 23:15:00|1270.9|1270.6|1272.6|1272.3|1272.9|1272.6|1269.9|1269.6|256
1589757600000|2020-05-17 23:20:00|1272.5|1272.2|1274.9|1274.6|1275.5|1275.2|1272.4|1272.1|304
1589757900000|2020-05-17 23:25:00|1275|1274.7|1273.8|1273.5|1275.1|1274.8|1273.5|1273.2|175
1589758200000|2020-05-17 23:30:00|1273.9|1273.6|1272|1271.7|1274|1273.7|1271.1|1270.8|117
1589758500000|2020-05-17 23:35:00|1271.9|1271.6|1270.9|1270.6|1272.6|1272.3|1270.9|1270.6|160
1589758800000|2020-05-17 23:40:00|1271|1270.7|1271.3|1271|1272.3|1272|1271|1270.7|160
1589759100000|2020-05-17 23:45:00|1271.2|1270.9|1271.3|1271|1273|1272.7|1270.8|1270.5|92
1589759400000|2020-05-17 23:50:00|1271.4|1271.1|1272.2|1271.9|1273.1|1272.8|1271.4|1271.1|58
1589759700000|2020-05-17 23:55:00|1272.4|1272.1|1270.9|1270.6|1272.4|1272.1|1270.9|1270.6|110
1589760000000|2020-05-18 00:00:00|1271|1270.7|1268.7|1268.4|1271.9|1271.6|1268.6|1268.3|145
1589760300000|2020-05-18 00:05:00|1268.6|1268.3|1269.6|1269.3|1270.5|1270.2|1268.3|1268|120
1589760600000|2020-05-18 00:10:00|1269.5|1269.2|1269.6|1269.3|1270.3|1270|1268.5|1268.2|36
1589760900000|2020-05-18 00:15:00|1269.4|1269.1|1271.7|1271.4|1272.2|1271.9|1269.4|1269.1|75
1589761200000|2020-05-18 00:20:00|1271.6|1271.3|1271.4|1271.1|1271.8|1271.5|1270.6|1270.3|39
1589761500000|2020-05-18 00:25:00|1271.3|1271|1271.9|1271.6|1272.9|1272.6|1271.1|1270.8|53
1589761800000|2020-05-18 00:30:00|1271.8|1271.5|1271.9|1271.6|1272.5|1272.2|1270.8|1270.5|46
1589762100000|2020-05-18 00:35:00|1272.1|1271.8|1271|1270.7|1272.5|1272.2|1270.6|1270.3|74
1589762400000|2020-05-18 00:40:00|1270.9|1270.6|1271|1270.7|1272|1271.7|1270.7|1270.4|48
1589762700000|2020-05-18 00:45:00|1271.1|1270.8|1270.2|1269.9|1271.5|1271.2|1270|1269.7|42
1589763000000|2020-05-18 00:50:00|1270.1|1269.8|1269.3|1269|1270.3|1270|1268.8|1268.5|54
1589763300000|2020-05-18 00:55:00|1269.4|1269.1|1270.2|1269.9|1270.7|1270.4|1269.3|1269|34
1589763600000|2020-05-18 01:00:00|1270.3|1270|1271.1|1270.8|1271.3|1271|1269.1|1268.8|50
1589763900000|2020-05-18 01:05:00|1271.2|1270.9|1271.2|1270.9|1272.1|1271.8|1270.9|1270.6|91
1589764200000|2020-05-18 01:10:00|1271.3|1271|1271.5|1271.2|1272.2|1271.9|1271.1|1270.8|33
1589764500000|2020-05-18 01:15:00|1271.6|1271.3|1272.4|1272.1|1274.5|1274.2|1271.5|1271.2|240
1589764800000|2020-05-18 01:20:00|1272.5|1272.2|1271.5|1271.2|1273.7|1273.4|1271.4|1271.1|106
1589765100000|2020-05-18 01:25:00|1271.4|1271.1|1269.1|1268.8|1272.2|1271.9|1269|1268.7|422
1589765400000|2020-05-18 01:30:00|1269|1268.7|1269.6|1269.3|1270.1|1269.8|1268.9|1268.6|121
1589765700000|2020-05-18 01:35:00|1269.5|1269.2|1270.8|1270.5|1271|1270.7|1269|1268.7|43
1589766000000|2020-05-18 01:40:00|1270.7|1270.4|1271.7|1271.4|1271.9|1271.6|1270.6|1270.3|18
1589766300000|2020-05-18 01:45:00|1271.8|1271.5|1270.8|1270.5|1271.9|1271.6|1270.7|1270.4|24
1589766600000|2020-05-18 01:50:00|1270.7|1270.4|1270.8|1270.5|1271.1|1270.8|1270.1|1269.8|16
1589766900000|2020-05-18 01:55:00|1270.9|1270.6|1270.9|1270.6|1271.9|1271.6|1270.9|1270.6|17
1589767200000|2020-05-18 02:00:00|1271|1270.7|1271|1270.7|1272.2|1271.9|1270.9|1270.6|24
1589767500000|2020-05-18 02:05:00|1271.2|1270.9|1270.7|1270.4|1271.9|1271.6|1270.4|1270.1|60
1589767800000|2020-05-18 02:10:00|1270.8|1270.5|1276.4|1276.1|1276.6|1276.3|1270.7|1270.4|386
1589768100000|2020-05-18 02:15:00|1276.5|1276.2|1278.7|1278.4|1278.9|1278.6|1276.4|1276.1|307
1589768400000|2020-05-18 02:20:00|1278.8|1278.5|1278.2|1277.9|1278.9|1278.6|1278|1277.7|129
1589768700000|2020-05-18 02:25:00|1278.1|1277.8|1279.6|1279.3|1280.2|1279.9|1278.1|1277.8|63
1589769000000|2020-05-18 02:30:00|1279.7|1279.4|1279.9|1279.6|1280.1|1279.8|1279.6|1279.3|74
1589769300000|2020-05-18 02:35:00|1279.8|1279.5|1279.8|1279.5|1279.8|1279.5|1279.4|1279.1|52
1589769600000|2020-05-18 02:40:00|1279.9|1279.6|1281|1280.7|1281.1|1280.8|1279.5|1279.2|95
1589769900000|2020-05-18 02:45:00|1280.5|1280.2|1278.4|1278.1|1280.5|1280.2|1277.8|1277.5|116
1589770200000|2020-05-18 02:50:00|1278.5|1278.2|1279.1|1278.8|1279.4|1279.1|1278.4|1278.1|44
1589770500000|2020-05-18 02:55:00|1279.2|1278.9|1279.7|1279.4|1279.7|1279.4|1278.6|1278.3|50
1589770800000|2020-05-18 03:00:00|1279.6|1279.3|1279.1|1278.8|1279.8|1279.5|1278.7|1278.4|37
1589771100000|2020-05-18 03:05:00|1279|1278.7|1279|1278.7|1280.2|1279.9|1278.8|1278.5|27
1589771400000|2020-05-18 03:10:00|1279.1|1278.8|1279.3|1279|1279.7|1279.4|1278.9|1278.6|16
1589771700000|2020-05-18 03:15:00|1279.4|1279.1|1280.8|1280.5|1282.1|1281.8|1279.1|1278.8|122
1589772000000|2020-05-18 03:20:00|1280.7|1280.4|1279.9|1279.6|1281.5|1281.2|1279.7|1279.4|84
1589772300000|2020-05-18 03:25:00|1280|1279.7|1280|1279.7|1281.1|1280.8|1280|1279.7|33
1589772600000|2020-05-18 03:30:00|1279.9|1279.6|1280.3|1280|1280.5|1280.2|1279.5|1279.2|46
1589772900000|2020-05-18 03:35:00|1280.2|1279.9|1279.4|1279.1|1280.3|1280|1279.3|1279|14
1589773200000|2020-05-18 03:40:00|1279.5|1279.2|1279.8|1279.5|1279.9|1279.6|1279.3|1279|9
1589773500000|2020-05-18 03:45:00|1279.7|1279.4|1279.1|1278.8|1279.8|1279.5|1278.7|1278.4|31
1589773800000|2020-05-18 03:50:00|1279|1278.7|1279.5|1279.2|1279.5|1279.2|1278.7|1278.4|46
1589774100000|2020-05-18 03:55:00|1279.4|1279.1|1278.1|1277.8|1279.5|1279.2|1277.9|1277.6|81
1589774400000|2020-05-18 04:00:00|1278.2|1277.9|1279.2|1278.9|1279.2|1278.9|1278|1277.7|145
1589774700000|2020-05-18 04:05:00|1279.1|1278.8|1278.1|1277.8|1279.4|1279.1|1277.8|1277.5|106
1589775000000|2020-05-18 04:10:00|1278|1277.7|1277.4|1277.1|1278.5|1278.2|1277.4|1277.1|57
1589775300000|2020-05-18 04:15:00|1277.3|1277|1277.9|1277.6|1278|1277.7|1277|1276.7|65
1589775600000|2020-05-18 04:20:00|1277.8|1277.5|1279|1278.7|1279.2|1278.9|1277.8|1277.5|46
1589775900000|2020-05-18 04:25:00|1279.1|1278.8|1278.6|1278.3|1279.1|1278.8|1278.2|1277.9|38
1589776200000|2020-05-18 04:30:00|1278.7|1278.4|1278.9|1278.6|1279.9|1279.6|1278.1|1277.8|51
1589776500000|2020-05-18 04:35:00|1279|1278.7|1278.4|1278.1|1279.2|1278.9|1278|1277.7|50
1589776800000|2020-05-18 04:40:00|1278.5|1278.2|1278.2|1277.9|1279.5|1279.2|1278|1277.7|28
1589777100000|2020-05-18 04:45:00|1278.1|1277.8|1278.4|1278.1|1278.8|1278.5|1278|1277.7|22
1589777400000|2020-05-18 04:50:00|1278.5|1278.2|1278.1|1277.8|1278.5|1278.2|1278|1277.7|40
1589777700000|2020-05-18 04:55:00|1278|1277.7|1279.4|1279.1|1279.6|1279.3|1277.8|1277.5|58
1589778000000|2020-05-18 05:00:00|1279.1|1278.8|1279.2|1278.9|1279.9|1279.6|1279|1278.7|50
1589778300000|2020-05-18 05:05:00|1279.1|1278.8|1279.2|1278.9|1279.4|1279.1|1278.7|1278.4|61
1589778600000|2020-05-18 05:10:00|1279.1|1278.8|1276.9|1276.6|1279.2|1278.9|1276.6|1276.3|47
1589778900000|2020-05-18 05:15:00|1277|1276.7|1276.6|1276.3|1277.4|1277.1|1276.5|1276.2|49
1589779200000|2020-05-18 05:20:00|1276.5|1276.2|1276.9|1276.6|1277.8|1277.5|1276.4|1276.1|22
1589779500000|2020-05-18 05:25:00|1277|1276.7|1276.2|1275.9|1277.3|1277|1275.8|1275.5|67
1589779800000|2020-05-18 05:30:00|1276.1|1275.8|1275.6|1275.3|1276.6|1276.3|1275.3|1275|130
1589780100000|2020-05-18 05:35:00|1275.5|1275.2|1276.2|1275.9|1276.4|1276.1|1274.9|1274.6|129
1589780400000|2020-05-18 05:40:00|1276.3|1276|1275.6|1275.3|1276.4|1276.1|1275.4|1275.1|83
1589780700000|2020-05-18 05:45:00|1275.7|1275.4|1273.4|1273.1|1276.3|1276|1273.4|1273.1|197
1589781000000|2020-05-18 05:50:00|1273.5|1273.2|1274.5|1274.2|1274.5|1274.2|1273|1272.7|131
1589781300000|2020-05-18 05:55:00|1274.6|1274.3|1273.9|1273.6|1274.9|1274.6|1273.7|1273.4|85
1589781600000|2020-05-18 06:00:00|1274|1273.7|1274.5|1274.2|1274.6|1274.3|1273.5|1273.2|100
1589781900000|2020-05-18 06:05:00|1274.7|1274.4|1274.5|1274.2|1275.8|1275.5|1274|1273.7|130
1589782200000|2020-05-18 06:10:00|1274.6|1274.3|1276.2|1275.9|1276.7|1276.4|1274.5|1274.2|82
1589782500000|2020-05-18 06:15:00|1275.8|1275.5|1277.2|1276.9|1277.4|1277.1|1275.7|1275.4|131
1589782800000|2020-05-18 06:20:00|1277.3|1277|1278.4|1278.1|1278.7|1278.4|1277.3|1277|108
1589783100000|2020-05-18 06:25:00|1278.5|1278.2|1279.6|1279.3|1279.6|1279.3|1277.9|1277.6|176
1589783400000|2020-05-18 06:30:00|1279.7|1279.4|1279.5|1279.2|1281.9|1281.6|1279.2|1278.9|285
1589783700000|2020-05-18 06:35:00|1279.6|1279.3|1278.8|1278.5|1280.3|1280|1278.6|1278.3|112
1589784000000|2020-05-18 06:40:00|1278.7|1278.4|1279.7|1279.4|1280.1|1279.8|1278.6|1278.3|94
1589784300000|2020-05-18 06:45:00|1279.6|1279.3|1278.6|1278.3|1279.7|1279.4|1278.1|1277.8|83
1589784600000|2020-05-18 06:50:00|1278.5|1278.2|1278.9|1278.6|1279.2|1278.9|1278.4|1278.1|68
1589784900000|2020-05-18 06:55:00|1278.8|1278.5|1280|1279.7|1280.5|1280.2|1278.8|1278.5|91
1589785200000|2020-05-18 07:00:00|1279.9|1279.6|1283.3|1283|1283.3|1283|1279.9|1279.6|264
1589785500000|2020-05-18 07:05:00|1283.1|1282.8|1283.6|1283.3|1285.8|1285.5|1282.3|1282|740
1589785800000|2020-05-18 07:10:00|1283.7|1283.4|1283.1|1282.8|1284|1283.7|1282|1281.7|211
1589786100000|2020-05-18 07:15:00|1283.2|1282.9|1282.2|1281.9|1285.3|1285|1281.8|1281.5|174
1589786400000|2020-05-18 07:20:00|1282.3|1282|1282.9|1282.6|1283.7|1283.4|1282.2|1281.9|155
1589786700000|2020-05-18 07:25:00|1283|1282.7|1281.7|1281.4|1284.3|1284|1281.1|1280.8|197
1589787000000|2020-05-18 07:30:00|1281.8|1281.5|1281.8|1281.5|1283.4|1283.1|1281.1|1280.8|260
1589787300000|2020-05-18 07:35:00|1281.9|1281.6|1281|1280.7|1282.8|1282.5|1280|1279.7|168
1589787600000|2020-05-18 07:40:00|1281.1|1280.8|1283.8|1283.5|1284.3|1284|1281.1|1280.8|263
1589787900000|2020-05-18 07:45:00|1284|1283.7|1283.1|1282.8|1284.6|1284.3|1283|1282.7|169
1589788200000|2020-05-18 07:50:00|1283.3|1283|1283.7|1283.4|1283.9|1283.6|1282.8|1282.5|123
1589788500000|2020-05-18 07:55:00|1283.6|1283.3|1285.1|1284.8|1285.5|1285.2|1283.6|1283.3|236
1589788800000|2020-05-18 08:00:00|1284.9|1284.6|1288.1|1287.8|1289.3|1289|1284.5|1284.2|732
1589789100000|2020-05-18 08:05:00|1288.2|1287.9|1287.8|1287.5|1289.6|1289.3|1287.3|1287|342
1589789400000|2020-05-18 08:10:00|1287.9|1287.6|1286.4|1286.1|1288.6|1288.3|1285.9|1285.6|237
1589789700000|2020-05-18 08:15:00|1286.5|1286.2|1290|1289.7|1290.6|1290.3|1286.5|1286.2|409
1589790000000|2020-05-18 08:20:00|1289.9|1289.6|1287.1|1286.8|1290.5|1290.2|1286.8|1286.5|274
1589790300000|2020-05-18 08:25:00|1287.3|1287|1287.7|1287.4|1288.2|1287.9|1287.2|1286.9|110
1589790600000|2020-05-18 08:30:00|1287.9|1287.6|1287.1|1286.8|1288.9|1288.6|1286.2|1285.9|163
1589790900000|2020-05-18 08:35:00|1287.3|1287|1292.6|1292.3|1293.1|1292.8|1287|1286.7|1407
1589791200000|2020-05-18 08:40:00|1292.8|1292.5|1291.2|1290.9|1294.9|1294.6|1291|1290.7|1079
1589791500000|2020-05-18 08:45:00|1291.4|1291.1|1290.5|1290.2|1291.8|1291.5|1290.4|1290.1|255
1589791800000|2020-05-18 08:50:00|1290.6|1290.3|1292.8|1292.5|1292.9|1292.6|1289.8|1289.5|346
1589792100000|2020-05-18 08:55:00|1292.7|1292.4|1292|1291.7|1293|1292.7|1291.2|1290.9|343
1589792400000|2020-05-18 09:00:00|1291.8|1291.5|1288.1|1287.8|1292.3|1292|1287.9|1287.6|430
1589792700000|2020-05-18 09:05:00|1288.2|1287.9|1289.5|1289.2|1290|1289.7|1288.2|1287.9|269
1589793000000|2020-05-18 09:10:00|1289.4|1289.1|1289.7|1289.4|1290.4|1290.1|1289|1288.7|124
1589793300000|2020-05-18 09:15:00|1289.8|1289.5|1290.1|1289.8|1290.1|1289.8|1288|1287.7|289
1589793600000|2020-05-18 09:20:00|1290.2|1289.9|1289.9|1289.6|1291.3|1291|1289.3|1289|236
1589793900000|2020-05-18 09:25:00|1289.8|1289.5|1286.2|1285.9|1289.9|1289.6|1286.2|1285.9|293
1589794200000|2020-05-18 09:30:00|1286.3|1286|1287.1|1286.8|1287.9|1287.6|1286|1285.7|186
1589794500000|2020-05-18 09:35:00|1286.9|1286.6|1288.8|1288.5|1288.9|1288.6|1286.7|1286.4|243
1589794800000|2020-05-18 09:40:00|1288.7|1288.4|1290|1289.7|1290.3|1290|1288.3|1288|409
1589795100000|2020-05-18 09:45:00|1289.9|1289.6|1289.6|1289.3|1290.7|1290.4|1289.3|1289|180
1589795400000|2020-05-18 09:50:00|1289.5|1289.2|1290.2|1289.9|1290.5|1290.2|1288.6|1288.3|89
1589795700000|2020-05-18 09:55:00|1290.3|1290|1288.7|1288.4|1291.3|1291|1288.5|1288.2|84
1589796000000|2020-05-18 10:00:00|1288.9|1288.6|1289.8|1289.5|1290.8|1290.5|1288.8|1288.5|196
1589796300000|2020-05-18 10:05:00|1289.9|1289.6|1290.4|1290.1|1291.9|1291.6|1289.8|1289.5|192
1589796600000|2020-05-18 10:10:00|1290.5|1290.2|1291.4|1291.1|1291.9|1291.6|1290.5|1290.2|132
1589796900000|2020-05-18 10:15:00|1291.6|1291.3|1288.8|1288.5|1291.6|1291.3|1288.4|1288.1|210
1589797200000|2020-05-18 10:20:00|1289.2|1288.9|1290.1|1289.8|1290.8|1290.5|1288.7|1288.4|180
1589797500000|2020-05-18 10:25:00|1290|1289.7|1288.8|1288.5|1290.2|1289.9|1288.4|1288.1|261
1589797800000|2020-05-18 10:30:00|1288.7|1288.4|1288.6|1288.3|1288.9|1288.6|1287.6|1287.3|64
1589798100000|2020-05-18 10:35:00|1288.5|1288.2|1290.1|1289.8|1290.1|1289.8|1288.4|1288.1|75
1589798400000|2020-05-18 10:40:00|1290.2|1289.9|1291.1|1290.8|1292.9|1292.6|1290.2|1289.9|200
1589798700000|2020-05-18 10:45:00|1291|1290.7|1290.5|1290.2|1291.3|1291|1290|1289.7|168
1589799000000|2020-05-18 10:50:00|1290.7|1290.4|1290.9|1290.6|1291.2|1290.9|1290.2|1289.9|116
1589799300000|2020-05-18 10:55:00|1291|1290.7|1293.2|1292.9|1293.3|1293|1290.8|1290.5|200
1589799600000|2020-05-18 11:00:00|1293.1|1292.8|1290.8|1290.5|1293.1|1292.8|1290.4|1290.1|317
1589799900000|2020-05-18 11:05:00|1290.7|1290.4|1291.2|1290.9|1291.4|1291.1|1290.7|1290.4|237
1589800200000|2020-05-18 11:10:00|1291.4|1291.1|1292.3|1292|1293.1|1292.8|1291.1|1290.8|480
1589800500000|2020-05-18 11:15:00|1292.4|1292.1|1293.8|1293.5|1294.1|1293.8|1292.4|1292.1|195
1589800800000|2020-05-18 11:20:00|1293.7|1293.4|1293.6|1293.3|1294.2|1293.9|1292.8|1292.5|202
1589801100000|2020-05-18 11:25:00|1293.7|1293.4|1293.2|1292.9|1294|1293.7|1292.9|1292.6|171
1589801400000|2020-05-18 11:30:00|1293.4|1293.1|1292.1|1291.8|1295.4|1295.1|1291.9|1291.6|461
1589801700000|2020-05-18 11:35:00|1292.3|1292|1294.8|1294.5|1294.8|1294.5|1292.3|1292|334
1589802000000|2020-05-18 11:40:00|1294.7|1294.4|1299.8|1299.5|1300.6|1300.3|1294.6|1294.3|844
1589802300000|2020-05-18 11:45:00|1299.7|1299.4|1307.4|1307.1|1308.1|1307.8|1299.7|1299.4|1700
1589802600000|2020-05-18 11:50:00|1307.5|1307.2|1306.2|1305.9|1309.6|1309.3|1305.1|1304.8|1879
1589802900000|2020-05-18 11:55:00|1306.3|1306|1308.4|1308.1|1309.8|1309.5|1305.9|1305.6|1451
1589803200000|2020-05-18 12:00:00|1308.3|1308|1309|1308.7|1312.1|1311.8|1308.2|1307.9|1471
1589803500000|2020-05-18 12:05:00|1309.3|1309|1310.5|1310.2|1311.5|1311.2|1307.9|1307.6|1483
1589803800000|2020-05-18 12:10:00|1310.4|1310.1|1314.6|1314.3|1315.3|1315|1309.9|1309.6|1844
1589804100000|2020-05-18 12:15:00|1314.7|1314.4|1316.1|1315.8|1316.4|1316.1|1311.8|1311.5|721
1589804400000|2020-05-18 12:20:00|1316|1315.7|1312.8|1312.5|1316.1|1315.8|1311.9|1311.6|518
1589804700000|2020-05-18 12:25:00|1313.2|1312.9|1318.5|1318.2|1320.5|1320.2|1313.1|1312.8|1681
1589805000000|2020-05-18 12:30:00|1318.6|1318.3|1318.9|1318.6|1320.5|1320.2|1317.7|1317.4|634
1589805300000|2020-05-18 12:35:00|1319|1318.7|1320.2|1319.9|1320.2|1319.9|1319|1318.7|177
1589805600000|2020-05-18 12:40:00|1320.5|1320.2|1320.5|1320.2|1320.5|1320.2|1320.5|1320.2|54
1589805900000|2020-05-18 12:45:00|||||||||80
1589806200000|2020-05-18 12:50:00|||||||||60
1589806500000|2020-05-18 12:55:00|1320.4|1320.1|1320.4|1320.1|1320.4|1320.1|1320.4|1320.1|27
1589806800000|2020-05-18 13:00:00|||||||||93
1589807100000|2020-05-18 13:05:00|||||||||34
1589807400000|2020-05-18 13:10:00|||||||||95
1589807700000|2020-05-18 13:15:00|||||||||64
1589808000000|2020-05-18 13:20:00|||||||||58
1589808300000|2020-05-18 13:25:00|1320.5|1320.2|1319.5|1319.2|1320.5|1320.2|1319.5|1319.2|0
1589808600000|2020-05-18 13:30:00|1319.7|1319.4|1322.7|1322.4|1322.9|1322.6|1315.1|1314.8|9477
1589808900000|2020-05-18 13:35:00|1322.9|1322.6|1324.7|1324.4|1328.7|1328.4|1320.3|1320|7279
1589809200000|2020-05-18 13:40:00|1324.8|1324.5|1323.8|1323.5|1327.6|1327.3|1322.9|1322.6|5458
1589809500000|2020-05-18 13:45:00|1324.1|1323.8|1326.3|1326|1331.4|1331.1|1323.7|1323.4|4710
1589809800000|2020-05-18 13:50:00|1326.7|1326.4|1320.9|1320.6|1327.4|1327.1|1320.1|1319.8|5015
1589810100000|2020-05-18 13:55:00|1320.8|1320.5|1322.7|1322.4|1325.2|1324.9|1319.3|1319|4602
1589810400000|2020-05-18 14:00:00|1322.8|1322.5|1324.5|1324.2|1325.7|1325.4|1320.9|1320.6|3878
1589810700000|2020-05-18 14:05:00|1324.4|1324.1|1321.2|1320.9|1325.5|1325.2|1320.2|1319.9|4681
1589811000000|2020-05-18 14:10:00|1321.1|1320.8|1317.9|1317.6|1321.8|1321.5|1317.5|1317.2|2977
1589811300000|2020-05-18 14:15:00|1318|1317.7|1318.2|1317.9|1320|1319.7|1315.5|1315.2|2667
1589811600000|2020-05-18 14:20:00|1318.1|1317.8|1315.4|1315.1|1318.2|1317.9|1314|1313.7|2195
1589811900000|2020-05-18 14:25:00|1315.5|1315.2|1313.7|1313.4|1317.8|1317.5|1313.6|1313.3|1841
1589812200000|2020-05-18 14:30:00|1313.6|1313.3|1320.2|1319.9|1320.9|1320.6|1313.6|1313.3|2588
1589812500000|2020-05-18 14:35:00|1320.1|1319.8|1318.6|1318.3|1320.6|1320.3|1317.4|1317.1|2247
1589812800000|2020-05-18 14:40:00|1318.7|1318.4|1321.2|1320.9|1321.3|1321|1318.1|1317.8|1550
1589813100000|2020-05-18 14:45:00|1321.1|1320.8|1322|1321.7|1323.1|1322.8|1320.2|1319.9|1469
1589813400000|2020-05-18 14:50:00|1321.8|1321.5|1320.8|1320.5|1323.6|1323.3|1320.6|1320.3|1577
1589813700000|2020-05-18 14:55:00|1320.6|1320.3|1320.7|1320.4|1322.7|1322.4|1319.7|1319.4|1646
1589814000000|2020-05-18 15:00:00|1320.6|1320.3|1325.4|1325.1|1326|1325.7|1320.6|1320.3|3020
1589814300000|2020-05-18 15:05:00|1325.3|1325|1333.7|1333.4|1334.1|1333.8|1324.9|1324.6|5213
1589814600000|2020-05-18 15:10:00|1333.6|1333.3|1332.1|1331.8|1334.1|1333.8|1329.4|1329.1|4452
1589814900000|2020-05-18 15:15:00|1332.2|1331.9|1333.4|1333.1|1333.8|1333.5|1330.5|1330.2|2429
1589815200000|2020-05-18 15:20:00|1333.5|1333.2|1335.5|1335.2|1336|1335.7|1332.5|1332.2|3048
1589815500000|2020-05-18 15:25:00|1335.4|1335.1|1333.8|1333.5|1336.3|1336|1331.4|1331.1|3603
1589815800000|2020-05-18 15:30:00|1334.1|1333.8|1331.5|1331.2|1334.1|1333.8|1330.7|1330.4|2015
1589816100000|2020-05-18 15:35:00|1331.4|1331.1|1329.3|1329|1332.3|1332|1329|1328.7|1902
1589816400000|2020-05-18 15:40:00|1329.2|1328.9|1329.1|1328.8|1333|1332.7|1329|1328.7|1884
1589816700000|2020-05-18 15:45:00|1329|1328.7|1327.7|1327.4|1330.3|1330|1327.6|1327.3|1110
1589817000000|2020-05-18 15:50:00|1327.6|1327.3|1330.1|1329.8|1331.5|1331.2|1327.5|1327.2|2821
1589817300000|2020-05-18 15:55:00|1330|1329.7|1327.9|1327.6|1331.1|1330.8|1327.6|1327.3|2579
1589817600000|2020-05-18 16:00:00|1327.8|1327.5|1327.1|1326.8|1329.8|1329.5|1326.3|1326|3935
1589817900000|2020-05-18 16:05:00|1327.2|1326.9|1331|1330.7|1331.1|1330.8|1327.1|1326.8|1028
1589818200000|2020-05-18 16:10:00|1330.9|1330.6|1327.5|1327.2|1331.4|1331.1|1327.3|1327|991
1589818500000|2020-05-18 16:15:00|1327.3|1327|1325.3|1325|1328.7|1328.4|1325.3|1325|2121
1589818800000|2020-05-18 16:20:00|1325.2|1324.9|1326.4|1326.1|1326.8|1326.5|1324.9|1324.6|1223
1589819100000|2020-05-18 16:25:00|1326.5|1326.2|1327.2|1326.9|1328.3|1328|1326.4|1326.1|1044
1589819400000|2020-05-18 16:30:00|1327.3|1327|1326.4|1326.1|1328.1|1327.8|1325.9|1325.6|958
1589819700000|2020-05-18 16:35:00|1326.5|1326.2|1326.3|1326|1326.9|1326.6|1325.2|1324.9|1065
1589820000000|2020-05-18 16:40:00|1326|1325.7|1324.9|1324.6|1326.6|1326.3|1323.6|1323.3|1219
1589820300000|2020-05-18 16:45:00|1325|1324.7|1322.5|1322.2|1325.1|1324.8|1321.6|1321.3|973
1589820600000|2020-05-18 16:50:00|1322.7|1322.4|1323.9|1323.6|1324|1323.7|1322.6|1322.3|607
1589820900000|2020-05-18 16:55:00|1323.8|1323.5|1323.3|1323|1324.6|1324.3|1322.7|1322.4|999
1589821200000|2020-05-18 17:00:00|1323.4|1323.1|1326.6|1326.3|1326.9|1326.6|1323.2|1322.9|1969
1589821500000|2020-05-18 17:05:00|1326.7|1326.4|1329.1|1328.8|1329.1|1328.8|1326.5|1326.2|1753
1589821800000|2020-05-18 17:10:00|1329|1328.7|1332.7|1332.4|1332.8|1332.5|1329|1328.7|2684
1589822100000|2020-05-18 17:15:00|1332.8|1332.5|1331.8|1331.5|1332.8|1332.5|1330.1|1329.8|1139
1589822400000|2020-05-18 17:20:00|1331.9|1331.6|1330.4|1330.1|1332.2|1331.9|1330|1329.7|1061
1589822700000|2020-05-18 17:25:00|1330.5|1330.2|1330.8|1330.5|1331.2|1330.9|1329.4|1329.1|1735
1589823000000|2020-05-18 17:30:00|1330.7|1330.4|1327.4|1327.1|1330.8|1330.5|1326.7|1326.4|1018
1589823300000|2020-05-18 17:35:00|1327.5|1327.2|1330.4|1330.1|1330.5|1330.2|1327.4|1327.1|2036
1589823600000|2020-05-18 17:40:00|1330.5|1330.2|1329.8|1329.5|1330.6|1330.3|1328.9|1328.6|646
1589823900000|2020-05-18 17:45:00|1329.9|1329.6|1329.7|1329.4|1330.7|1330.4|1329.3|1329|896
1589824200000|2020-05-18 17:50:00|1329.8|1329.5|1330|1329.7|1330.3|1330|1328.9|1328.6|1906
1589824500000|2020-05-18 17:55:00|1329.9|1329.6|1329|1328.7|1330.1|1329.8|1328.4|1328.1|627
1589824800000|2020-05-18 18:00:00|1329.1|1328.8|1330.3|1330|1330.5|1330.2|1326.9|1326.6|1370
1589825100000|2020-05-18 18:05:00|1330.2|1329.9|1326.3|1326|1330.3|1330|1325.6|1325.3|942
1589825400000|2020-05-18 18:10:00|1326.4|1326.1|1326|1325.7|1326.5|1326.2|1325|1324.7|634
1589825700000|2020-05-18 18:15:00|1326.1|1325.8|1324.1|1323.8|1326.3|1326|1323.7|1323.4|755
1589826000000|2020-05-18 18:20:00|1324.2|1323.9|1324.8|1324.5|1325.3|1325|1322.9|1322.6|781
1589826300000|2020-05-18 18:25:00|1325|1324.7|1328.6|1328.3|1329.8|1329.5|1324.9|1324.6|2021
1589826600000|2020-05-18 18:30:00|1328.7|1328.4|1331.3|1331|1331.4|1331.1|1328.3|1328|1738
1589826900000|2020-05-18 18:35:00|1331.2|1330.9|1331.2|1330.9|1331.8|1331.5|1329.4|1329.1|1046
1589827200000|2020-05-18 18:40:00|1331.3|1331|1331.9|1331.6|1332.7|1332.4|1331|1330.7|1312
1589827500000|2020-05-18 18:45:00|1331.8|1331.5|1329.6|1329.3|1332|1331.7|1329.4|1329.1|1435
1589827800000|2020-05-18 18:50:00|1329.5|1329.2|1328.3|1328|1329.6|1329.3|1325.9|1325.6|1437
1589828100000|2020-05-18 18:55:00|1328.4|1328.1|1329|1328.7|1330.6|1330.3|1327.7|1327.4|1131
1589828400000|2020-05-18 19:00:00|1328.8|1328.5|1330.9|1330.6|1331.9|1331.6|1328.8|1328.5|1491
1589828700000|2020-05-18 19:05:00|1330.7|1330.4|1331.4|1331.1|1332.1|1331.8|1330|1329.7|1082
1589829000000|2020-05-18 19:10:00|1331.5|1331.2|1331.4|1331.1|1331.6|1331.3|1329.3|1329|1781
1589829300000|2020-05-18 19:15:00|1331.5|1331.2|1331.2|1330.9|1331.8|1331.5|1329.2|1328.9|1135
1589829600000|2020-05-18 19:20:00|1331.1|1330.8|1330.2|1329.9|1331.3|1331|1329.2|1328.9|836
1589829900000|2020-05-18 19:25:00|1330.1|1329.8|1332.9|1332.6|1333.7|1333.4|1330.1|1329.8|1630
1589830200000|2020-05-18 19:30:00|1332.7|1332.4|1336.4|1336.1|1336.4|1336.1|1332.2|1331.9|2629
1589830500000|2020-05-18 19:35:00|1336.5|1336.2|1336.4|1336.1|1338.1|1337.8|1335|1334.7|3178
1589830800000|2020-05-18 19:40:00|1336.3|1336|1336|1335.7|1337.1|1336.8|1335.1|1334.8|1497
1589831100000|2020-05-18 19:45:00|1336.1|1335.8|1337.1|1336.8|1337.3|1337|1335|1334.7|2496
1589831400000|2020-05-18 19:50:00|1337.8|1337.5|1334.7|1334.4|1338.7|1338.4|1332.9|1332.6|4651
1589831700000|2020-05-18 19:55:00|1334.8|1334.5|1332|1331.7|1335.2|1334.9|1330.6|1330.3|13337
1589832000000|2020-05-18 20:00:00|1331.9|1331.6|1332.1|1331.8|1333.1|1332.8|1330.4|1330.1|5015
1589832300000|2020-05-18 20:05:00|1332|1331.7|1333.9|1333.6|1334.3|1334|1331.5|1331.2|1699
1589832600000|2020-05-18 20:10:00|1333.8|1333.5|1333.9|1333.1|1334.8|1334.5|1333.2|1332.9|1863
1589832900000|2020-05-18 20:15:00|1334|1333.2|1333.9|1333.1|1334.1|1333.3|1333.8|1333|0
1589833200000|2020-05-18 20:20:00|1333.8|1333|1333.7|1332.9|1333.8|1333|1333.7|1332.9|0
1589833500000|2020-05-18 20:25:00|1333.8|1333|1333.8|1333|1333.9|1333.1|1333.7|1332.9|0
1589833800000|2020-05-18 20:30:00|1333.9|1333.1|1330.9|1330.6|1333.9|1333.2|1330.4|1330.1|624
1589834100000|2020-05-18 20:35:00|1330.8|1330.5|1331.9|1331.6|1332.5|1332.2|1330.6|1330.3|141
1589834400000|2020-05-18 20:40:00|1331.8|1331.5|1331.4|1331.1|1333|1332.7|1330.9|1330.6|279
1589834700000|2020-05-18 20:45:00|1331.3|1331|1331.8|1331.5|1331.9|1331.6|1331|1330.7|139
1589835000000|2020-05-18 20:50:00|1331.7|1331.4|1332.3|1332|1332.5|1332.2|1331.2|1330.9|135
1589835300000|2020-05-18 20:55:00|1332.4|1332.1|1331.3|1330.5|1332.9|1332.6|1331.1|1330.5|199
1589835600000|2020-05-18 21:00:00|1331.4|1330.6|1331.6|1330.8|1331.6|1330.8|1331.4|1330.6|0
1589835900000|2020-05-18 21:05:00|1331.5|1330.7|1331.4|1330.6|1331.6|1330.8|1330.2|1329.4|0
1589836200000|2020-05-18 21:10:00|1331.3|1330.5|1331.2|1330.4|1331.4|1330.6|1331.2|1330.4|0
1589836500000|2020-05-18 21:15:00|1331.1|1330.3|1331.4|1330.6|1331.4|1330.6|1331.1|1330.3|0
1589836800000|2020-05-18 21:20:00|1331.3|1330.5|1331.6|1330.8|1331.6|1330.8|1331.3|1330.5|0
1589837100000|2020-05-18 21:25:00|1331.5|1330.7|1331.6|1330.8|1331.7|1330.9|1331.5|1330.7|0
1589837400000|2020-05-18 21:30:00|1331.5|1330.7|1332.1|1331.3|1332.1|1331.3|1331.5|1330.7|0
1589837700000|2020-05-18 21:35:00|1332.2|1331.4|1332.6|1331.8|1332.6|1331.8|1332.1|1331.3|0
1589838000000|2020-05-18 21:40:00|1332.7|1331.9|1332.7|1331.9|1332.8|1332|1332.6|1331.8|0
1589838300000|2020-05-18 21:45:00|1332.6|1331.8|1332.6|1331.8|1332.6|1331.8|1332.4|1331.6|0
1589838600000|2020-05-18 21:50:00|1332.5|1331.7|1332.3|1331.5|1332.6|1331.8|1332.3|1331.5|0
1589838900000|2020-05-18 21:55:00|1332.2|1331.4|1332.4|1331.6|1332.4|1331.6|1331.9|1331.1|0
1589839200000|2020-05-18 22:00:00|1331.6|1331.3|1333.9|1333.6|1333.9|1333.6|1329.5|1329.2|704
1589839500000|2020-05-18 22:05:00|1334.1|1333.8|1334.4|1334.1|1334.9|1334.6|1333.4|1333.1|191
1589839800000|2020-05-18 22:10:00|1334.6|1334.3|1334.8|1334.5|1335.1|1334.8|1334|1333.7|181
1589840100000|2020-05-18 22:15:00|1334.9|1334.6|1335.9|1335.6|1336|1335.7|1334.8|1334.5|26
1589840400000|2020-05-18 22:20:00|1336|1335.7|1332.4|1332.1|1336.5|1336.2|1331.8|1331.5|398
1589840700000|2020-05-18 22:25:00|1332.5|1332.2|1332.1|1331.8|1333.1|1332.8|1331.3|1331|72
1589841000000|2020-05-18 22:30:00|1332.2|1331.9|1334.5|1334.2|1335|1334.7|1332.2|1331.9|164
1589841300000|2020-05-18 22:35:00|1334.6|1334.3|1334.1|1333.8|1336.1|1335.8|1334|1333.7|127
1589841600000|2020-05-18 22:40:00|1334.3|1334|1334.5|1334.2|1334.6|1334.3|1334.2|1333.9|23
1589841900000|2020-05-18 22:45:00|1334.6|1334.3|1335.9|1335.6|1336|1335.7|1334.5|1334.2|40
1589842200000|2020-05-18 22:50:00|1336|1335.7|1335.1|1334.8|1336.1|1335.8|1334.5|1334.2|39
1589842500000|2020-05-18 22:55:00|1335|1334.7|1334.4|1334.1|1335.1|1334.8|1334.4|1334.1|23
1589842800000|2020-05-18 23:00:00|1334.5|1334.2|1334|1333.7|1334.6|1334.3|1333.9|1333.6|42
1589843100000|2020-05-18 23:05:00|1333.9|1333.6|1332.7|1332.4|1333.9|1333.6|1332.6|1332.3|132
1589843400000|2020-05-18 23:10:00|1332.8|1332.5|1332.7|1332.4|1333.1|1332.8|1332.5|1332.2|45
1589843700000|2020-05-18 23:15:00|1332.8|1332.5|1332.5|1332.2|1333.4|1333.1|1332.5|1332.2|41
1589844000000|2020-05-18 23:20:00|1332.6|1332.3|1331.9|1331.6|1332.7|1332.4|1331.7|1331.4|61
1589844300000|2020-05-18 23:25:00|1331.8|1331.5|1333.3|1333|1333.8|1333.5|1331.1|1330.8|174
1589844600000|2020-05-18 23:30:00|1333.2|1332.9|1331.8|1331.5|1333.2|1332.9|1330.2|1329.9|219
1589844900000|2020-05-18 23:35:00|1331.9|1331.6|1332.6|1332.3|1333.2|1332.9|1331.9|1331.6|67
1589845200000|2020-05-18 23:40:00|1332.7|1332.4|1332.6|1332.3|1334.3|1334|1331.9|1331.6|151
1589845500000|2020-05-18 23:45:00|1332.7|1332.4|1330.9|1330.6|1332.7|1332.4|1330.1|1329.8|287
1589845800000|2020-05-18 23:50:00|1331|1330.7|1331.7|1331.4|1331.8|1331.5|1330.3|1330|107
1589846100000|2020-05-18 23:55:00|1331.8|1331.5|1333.9|1333.6|1334.3|1334|1331.8|1331.5|89
1589846400000|2020-05-19 00:00:00|1334.1|1333.8|1333.8|1333.5|1334.3|1334|1331.8|1331.5|275
1589846700000|2020-05-19 00:05:00|1334|1333.7|1333.7|1333.4|1335.9|1335.6|1333.5|1333.2|174
1589847000000|2020-05-19 00:10:00|1333.8|1333.5|1334.1|1333.8|1335.3|1335|1333.2|1332.9|115
1589847300000|2020-05-19 00:15:00|1333.9|1333.6|1331|1330.7|1333.9|1333.6|1330.9|1330.6|90
1589847600000|2020-05-19 00:20:00|1331.1|1330.8|1331|1330.7|1332.2|1331.9|1330.9|1330.6|72
1589847900000|2020-05-19 00:25:00|1331.1|1330.8|1331.7|1331.4|1332.7|1332.4|1331.1|1330.8|35
1589848200000|2020-05-19 00:30:00|1332|1331.7|1326.7|1326.4|1332.1|1331.8|1326.3|1326|219
1589848500000|2020-05-19 00:35:00|1326.6|1326.3|1326.7|1326.4|1328|1327.7|1326.4|1326.1|129
1589848800000|2020-05-19 00:40:00|1326.8|1326.5|1328.4|1328.1|1328.9|1328.6|1326.5|1326.2|78
1589849100000|2020-05-19 00:45:00|1328.6|1328.3|1328.2|1327.9|1329.4|1329.1|1328.1|1327.8|35
1589849400000|2020-05-19 00:50:00|1328.3|1328|1329.4|1329.1|1330.9|1330.6|1328.2|1327.9|76
1589849700000|2020-05-19 00:55:00|1329.3|1329|1330.1|1329.8|1331.1|1330.8|1328.8|1328.5|123
1589850000000|2020-05-19 01:00:00|1330.2|1329.9|1328|1327.7|1330.2|1329.9|1327.8|1327.5|68
1589850300000|2020-05-19 01:05:00|1327.8|1327.5|1328.1|1327.8|1328.8|1328.5|1327.7|1327.4|26
1589850600000|2020-05-19 01:10:00|1328|1327.7|1327.3|1327|1328.1|1327.8|1325.9|1325.6|55
1589850900000|2020-05-19 01:15:00|1327.4|1327.1|1328.9|1328.6|1329.3|1329|1327.2|1326.9|41
1589851200000|2020-05-19 01:20:00|1329|1328.7|1327.4|1327.1|1329.7|1329.4|1327.4|1327.1|36
1589851500000|2020-05-19 01:25:00|1327.1|1326.8|1328.4|1328.1|1328.7|1328.4|1326.3|1326|36
1589851800000|2020-05-19 01:30:00|1328.3|1328|1327.7|1327.4|1330|1329.7|1327.1|1326.8|46
1589852100000|2020-05-19 01:35:00|1327.6|1327.3|1325.9|1325.6|1328.2|1327.9|1325.2|1324.9|63
1589852400000|2020-05-19 01:40:00|1326|1325.7|1325.9|1325.6|1326.6|1326.3|1325.7|1325.4|26
1589852700000|2020-05-19 01:45:00|1325.8|1325.5|1325.6|1325.3|1327.4|1327.1|1325.3|1325|93
1589853000000|2020-05-19 01:50:00|1325.5|1325.2|1326.3|1326|1326.3|1326|1325.2|1324.9|23
1589853300000|2020-05-19 01:55:00|1326.1|1325.8|1325.3|1325|1326.5|1326.2|1325.2|1324.9|37
1589853600000|2020-05-19 02:00:00|1325.5|1325.2|1324.7|1324.4|1325.5|1325.2|1324.3|1324|54
1589853900000|2020-05-19 02:05:00|1324.8|1324.5|1325.9|1325.6|1325.9|1325.6|1324.8|1324.5|93
1589854200000|2020-05-19 02:10:00|1325.8|1325.5|1326|1325.7|1326.1|1325.8|1325.2|1324.9|13
1589854500000|2020-05-19 02:15:00|1325.9|1325.6|1326.6|1326.3|1326.8|1326.5|1325.9|1325.6|38
1589854800000|2020-05-19 02:20:00|1326.7|1326.4|1328.4|1328.1|1328.9|1328.6|1326.4|1326.1|110
1589855100000|2020-05-19 02:25:00|1328.3|1328|1329.4|1329.1|1329.8|1329.5|1327.9|1327.6|58
1589855400000|2020-05-19 02:30:00|1329.3|1329|1328.6|1328.3|1329.8|1329.5|1328|1327.7|23
1589855700000|2020-05-19 02:35:00|1328.7|1328.4|1328|1327.7|1328.8|1328.5|1327|1326.7|37
1589856000000|2020-05-19 02:40:00|1327.9|1327.6|1326.6|1326.3|1328.2|1327.9|1326.3|1326|13
1589856300000|2020-05-19 02:45:00|1326.5|1326.2|1325|1324.7|1326.6|1326.3|1324.9|1324.6|64
1589856600000|2020-05-19 02:50:00|1324.9|1324.6|1325.5|1325.2|1325.7|1325.4|1324.4|1324.1|39
1589856900000|2020-05-19 02:55:00|1325.4|1325.1|1325.5|1325.2|1326.3|1326|1325.2|1324.9|33
1589857200000|2020-05-19 03:00:00|1325.6|1325.3|1323.2|1322.9|1325.9|1325.6|1322.2|1321.9|64
1589857500000|2020-05-19 03:05:00|1323.1|1322.8|1321.8|1321.5|1323.1|1322.8|1321.7|1321.4|109
1589857800000|2020-05-19 03:10:00|1321.7|1321.4|1321.6|1321.3|1322|1321.7|1321.2|1320.9|39
1589858100000|2020-05-19 03:15:00|1321.7|1321.4|1320.9|1320.6|1322.1|1321.8|1320|1319.7|164
1589858400000|2020-05-19 03:20:00|1320.8|1320.5|1321.3|1321|1321.4|1321.1|1320.4|1320.1|40
1589858700000|2020-05-19 03:25:00|1321.2|1320.9|1321.7|1321.4|1321.9|1321.6|1320.8|1320.5|19
1589859000000|2020-05-19 03:30:00|1321.8|1321.5|1321.3|1321|1322|1321.7|1320.6|1320.3|57
1589859300000|2020-05-19 03:35:00|1321.2|1320.9|1322.2|1321.9|1322.4|1322.1|1321.2|1320.9|49
1589859600000|2020-05-19 03:40:00|1322.3|1322|1322.2|1321.9|1322.3|1322|1321.9|1321.6|19
1589859900000|2020-05-19 03:45:00|1322.1|1321.8|1322.7|1322.4|1322.8|1322.5|1321.6|1321.3|22
1589860200000|2020-05-19 03:50:00|1322.8|1322.5|1323.4|1323.1|1324.1|1323.8|1322.7|1322.4|24
1589860500000|2020-05-19 03:55:00|1323.3|1323|1325.1|1324.8|1325.1|1324.8|1322.8|1322.5|106
1589860800000|2020-05-19 04:00:00|1325.4|1325.1|1327.7|1327.4|1329.5|1329.2|1325.4|1325.1|201
1589861100000|2020-05-19 04:05:00|1327.8|1327.5|1326.9|1326.6|1328.3|1328|1326.4|1326.1|285
1589861400000|2020-05-19 04:10:00|1326.8|1326.5|1328|1327.7|1328.3|1328|1325.8|1325.5|140
1589861700000|2020-05-19 04:15:00|1328.1|1327.8|1327.5|1327.2|1328.2|1327.9|1326.6|1326.3|42
1589862000000|2020-05-19 04:20:00|1327.6|1327.3|1326.4|1326.1|1327.8|1327.5|1326.3|1326|30
1589862300000|2020-05-19 04:25:00|1326.5|1326.2|1326.6|1326.3|1327.5|1327.2|1325.8|1325.5|65
1589862600000|2020-05-19 04:30:00|1326.7|1326.4|1327.2|1326.9|1327.8|1327.5|1326.6|1326.3|31
1589862900000|2020-05-19 04:35:00|1327|1326.7|1328|1327.7|1328.2|1327.9|1327|1326.7|14
1589863200000|2020-05-19 04:40:00|1327.9|1327.6|1326.9|1326.6|1328|1327.7|1326.2|1325.9|18
1589863500000|2020-05-19 04:45:00|1327|1326.7|1330.7|1330.4|1330.7|1330.4|1327|1326.7|70
1589863800000|2020-05-19 04:50:00|1330.6|1330.3|1330.3|1330|1330.6|1330.3|1329.5|1329.2|70
1589864100000|2020-05-19 04:55:00|1330.4|1330.1|1331.4|1331.1|1331.7|1331.4|1329.7|1329.4|93
1589864400000|2020-05-19 05:00:00|1331.3|1331|1328.9|1328.6|1332.4|1332.1|1328.5|1328.2|185
1589864700000|2020-05-19 05:05:00|1329|1328.7|1328.5|1328.2|1329.1|1328.8|1328.2|1327.9|13
1589865000000|2020-05-19 05:10:00|1328.6|1328.3|1329.4|1329.1|1329.8|1329.5|1327.7|1327.4|63
1589865300000|2020-05-19 05:15:00|1329.3|1329|1331.9|1331.6|1332.3|1332|1329|1328.7|235
1589865600000|2020-05-19 05:20:00|1332|1331.7|1329.3|1329|1332|1331.7|1329.1|1328.8|55
1589865900000|2020-05-19 05:25:00|1329.4|1329.1|1330.8|1330.5|1331|1330.7|1329.2|1328.9|42
1589866200000|2020-05-19 05:30:00|1330.7|1330.4|1329.8|1329.5|1330.7|1330.4|1329.3|1329|5
1589866500000|2020-05-19 05:35:00|1329.7|1329.4|1329.7|1329.4|1329.9|1329.6|1329|1328.7|20
1589866800000|2020-05-19 05:40:00|1329.8|1329.5|1329.2|1328.9|1329.8|1329.5|1328|1327.7|31
1589867100000|2020-05-19 05:45:00|1329.3|1329|1326.9|1326.6|1329.6|1329.3|1326.5|1326.2|54
1589867400000|2020-05-19 05:50:00|1326.8|1326.5|1328.1|1327.8|1328.4|1328.1|1326.5|1326.2|33
1589867700000|2020-05-19 05:55:00|1328|1327.7|1328|1327.7|1329.6|1329.3|1328|1327.7|18
1589868000000|2020-05-19 06:00:00|1327.8|1327.5|1330|1329.7|1331.7|1331.4|1326|1325.7|159
1589868300000|2020-05-19 06:05:00|1329.7|1329.4|1329.1|1328.8|1331|1330.7|1328.3|1328|120
1589868600000|2020-05-19 06:10:00|1329|1328.7|1331.2|1330.9|1332|1331.7|1329|1328.7|59
1589868900000|2020-05-19 06:15:00|1331.1|1330.8|1331.7|1331.4|1332.1|1331.8|1330.4|1330.1|101
1589869200000|2020-05-19 06:20:00|1331.6|1331.3|1333.2|1332.9|1334.2|1333.9|1331.4|1331.1|247
1589869500000|2020-05-19 06:25:00|1333.1|1332.8|1336.5|1336.2|1337.3|1337|1332.8|1332.5|365
1589869800000|2020-05-19 06:30:00|1336.6|1336.3|1337.7|1337.4|1339.6|1339.3|1335.5|1335.2|306
1589870100000|2020-05-19 06:35:00|1337.6|1337.3|1337|1336.7|1338.5|1338.2|1336.7|1336.4|230
1589870400000|2020-05-19 06:40:00|1336.6|1336.3|1339.1|1338.8|1339.3|1339|1335.9|1335.6|210
1589870700000|2020-05-19 06:45:00|1339|1338.7|1339.6|1339.3|1339.9|1339.6|1336.8|1336.5|102
1589871000000|2020-05-19 06:50:00|1339.7|1339.4|1344.7|1344.4|1346.1|1345.8|1339.1|1338.8|937
1589871300000|2020-05-19 06:55:00|1344.6|1344.3|1349.2|1348.9|1351.1|1350.8|1343.5|1343.2|743
1589871600000|2020-05-19 07:00:00|1349.1|1348.8|1343.2|1342.9|1349.2|1348.9|1342.3|1342|431
1589871900000|2020-05-19 07:05:00|1343|1342.7|1339|1338.7|1343.7|1343.4|1338.7|1338.4|370
1589872200000|2020-05-19 07:10:00|1338.9|1338.6|1341|1340.7|1342.7|1342.4|1338.1|1337.8|275
1589872500000|2020-05-19 07:15:00|1341.1|1340.8|1342.1|1341.8|1344.1|1343.8|1340.6|1340.3|156
1589872800000|2020-05-19 07:20:00|1342.2|1341.9|1338.8|1338.5|1342.6|1342.3|1338.3|1338|187
1589873100000|2020-05-19 07:25:00|1338.9|1338.6|1335.9|1335.6|1340.1|1339.8|1335.1|1334.8|234
1589873400000|2020-05-19 07:30:00|1336|1335.7|1334|1333.7|1336|1335.7|1333|1332.7|192
1589873700000|2020-05-19 07:35:00|1333.9|1333.6|1335.3|1335|1335.6|1335.3|1332|1331.7|350
1589874000000|2020-05-19 07:40:00|1335.2|1334.9|1336.1|1335.8|1336.2|1335.9|1333.5|1333.2|95
1589874300000|2020-05-19 07:45:00|1336|1335.7|1336.7|1336.4|1338.1|1337.8|1333.4|1333.1|152
1589874600000|2020-05-19 07:50:00|1336.8|1336.5|1331.2|1330.9|1337.1|1336.8|1331.2|1330.9|170
1589874900000|2020-05-19 07:55:00|1331.1|1330.8|1331.4|1331.1|1333.3|1333|1330|1329.7|356
1589875200000|2020-05-19 08:00:00|1332.1|1331.8|1328.6|1328.3|1334.6|1334.3|1328.5|1328.2|245
1589875500000|2020-05-19 08:05:00|1328.8|1328.5|1328.1|1327.8|1330.4|1330.1|1325.1|1324.8|305
1589875800000|2020-05-19 08:10:00|1328.2|1327.9|1327|1326.7|1328.4|1328.1|1324.8|1324.5|91
1589876100000|2020-05-19 08:15:00|1326.8|1326.5|1329.3|1329|1329.5|1329.2|1324.7|1324.4|203
1589876400000|2020-05-19 08:20:00|1329.4|1329.1|1323.1|1322.8|1329.5|1329.2|1322.2|1321.9|644
1589876700000|2020-05-19 08:25:00|1323.2|1322.9|1323|1322.7|1325.4|1325.1|1321.6|1321.3|251
1589877000000|2020-05-19 08:30:00|1323.1|1322.8|1323.9|1323.6|1325|1324.7|1322.8|1322.5|182
1589877300000|2020-05-19 08:35:00|1323.5|1323.2|1321.7|1321.4|1324.2|1323.9|1320.2|1319.9|242
1589877600000|2020-05-19 08:40:00|1322|1321.7|1324.6|1324.3|1326.9|1326.6|1321.7|1321.4|147
1589877900000|2020-05-19 08:45:00|1324.7|1324.4|1325.8|1325.5|1327.2|1326.9|1323.4|1323.1|333
1589878200000|2020-05-19 08:50:00|1325.7|1325.4|1325.1|1324.8|1326.5|1326.2|1322.6|1322.3|179
1589878500000|2020-05-19 08:55:00|1325.2|1324.9|1326.2|1325.9|1326.3|1326|1324.3|1324|91
1589878800000|2020-05-19 09:00:00|1326.1|1325.8|1324.5|1324.2|1327.2|1326.9|1324.3|1324|205
1589879100000|2020-05-19 09:05:00|1324.4|1324.1|1322.9|1322.6|1324.4|1324.1|1321.9|1321.6|212
1589879400000|2020-05-19 09:10:00|1323|1322.7|1323.1|1322.8|1323.4|1323.1|1320.9|1320.6|109
1589879700000|2020-05-19 09:15:00|1323.2|1322.9|1324.1|1323.8|1325.3|1325|1323.1|1322.8|226
1589880000000|2020-05-19 09:20:00|1324.2|1323.9|1321.8|1321.5|1324.3|1324|1321.3|1321|80
1589880300000|2020-05-19 09:25:00|1321.6|1321.3|1322.7|1322.4|1322.7|1322.4|1320.7|1320.4|128
1589880600000|2020-05-19 09:30:00|1322.6|1322.3|1324.2|1323.9|1324.7|1324.4|1321|1320.7|176
1589880900000|2020-05-19 09:35:00|1324.1|1323.8|1322.6|1322.3|1324.9|1324.6|1322.1|1321.8|126
1589881200000|2020-05-19 09:40:00|1322.7|1322.4|1325|1324.7|1326.6|1326.3|1322.2|1321.9|237
1589881500000|2020-05-19 09:45:00|1324.9|1324.6|1324.1|1323.8|1325.3|1325|1322.7|1322.4|97
1589881800000|2020-05-19 09:50:00|1324.3|1324|1325.7|1325.4|1325.8|1325.5|1324|1323.7|75
1589882100000|2020-05-19 09:55:00|1325.8|1325.5|1322.6|1322.3|1325.8|1325.5|1321.8|1321.5|238
1589882400000|2020-05-19 10:00:00|1322.7|1322.4|1319.5|1319.2|1322.9|1322.6|1318.6|1318.3|293
1589882700000|2020-05-19 10:05:00|1319.2|1318.9|1320.2|1319.9|1320.7|1320.4|1318.7|1318.4|132
1589883000000|2020-05-19 10:10:00|1320.1|1319.8|1319|1318.7|1320.4|1320.1|1318.6|1318.3|295
1589883300000|2020-05-19 10:15:00|1319.2|1318.9|1317|1316.7|1320.9|1320.6|1316.8|1316.5|333
1589883600000|2020-05-19 10:20:00|1317.1|1316.8|1317.4|1317.1|1317.8|1317.5|1316.7|1316.4|204
1589883900000|2020-05-19 10:25:00|1317.3|1317|1318.4|1318.1|1318.4|1318.1|1316.3|1316|409
1589884200000|2020-05-19 10:30:00|1318.3|1318|1318.6|1318.3|1318.8|1318.5|1316.6|1316.3|63
1589884500000|2020-05-19 10:35:00|1318.4|1318.1|1319.8|1319.5|1321.5|1321.2|1318.3|1318|149
1589884800000|2020-05-19 10:40:00|1319.9|1319.6|1320.4|1320.1|1321.5|1321.2|1318.6|1318.3|174
1589885100000|2020-05-19 10:45:00|1320.5|1320.2|1322.2|1321.9|1322.3|1322|1319.8|1319.5|139
1589885400000|2020-05-19 10:50:00|1322.3|1322|1320.4|1320.1|1322.6|1322.3|1320.2|1319.9|79
1589885700000|2020-05-19 10:55:00|1320.5|1320.2|1319.8|1319.5|1322.2|1321.9|1319.7|1319.4|118
1589886000000|2020-05-19 11:00:00|1320.1|1319.8|1323.2|1322.9|1323.2|1322.9|1319.6|1319.3|142
1589886300000|2020-05-19 11:05:00|1323.1|1322.8|1324.1|1323.8|1324.2|1323.9|1322.6|1322.3|152
1589886600000|2020-05-19 11:10:00|1324|1323.7|1324|1323.7|1325.1|1324.8|1323.6|1323.3|220
1589886900000|2020-05-19 11:15:00|1323.9|1323.6|1326.4|1326.1|1327|1326.7|1323.7|1323.4|116
1589887200000|2020-05-19 11:20:00|1326.5|1326.2|1328.3|1328|1328.8|1328.5|1325.8|1325.5|182
1589887500000|2020-05-19 11:25:00|1328.4|1328.1|1327.4|1327.1|1328.9|1328.6|1327.4|1327.1|139
1589887800000|2020-05-19 11:30:00|1327|1326.7|1326.6|1326.3|1327.8|1327.5|1326.1|1325.8|114
1589888100000|2020-05-19 11:35:00|1326.5|1326.2|1327.2|1326.9|1327.4|1327.1|1325.9|1325.6|125
1589888400000|2020-05-19 11:40:00|1327.1|1326.8|1329.2|1328.9|1329.3|1329|1326.5|1326.2|198
1589888700000|2020-05-19 11:45:00|1329.1|1328.8|1328.7|1328.4|1329.4|1329.1|1326.8|1326.5|122
1589889000000|2020-05-19 11:50:00|1328.8|1328.5|1327.5|1327.2|1328.8|1328.5|1326.9|1326.6|163
1589889300000|2020-05-19 11:55:00|1327.6|1327.3|1325|1324.7|1327.8|1327.5|1325|1324.7|299
1589889600000|2020-05-19 12:00:00|1325.1|1324.8|1323.9|1323.6|1326.9|1326.6|1323.2|1322.9|308
1589889900000|2020-05-19 12:05:00|1323.8|1323.5|1323.1|1322.8|1324.1|1323.8|1321.7|1321.4|247
1589890200000|2020-05-19 12:10:00|1323.2|1322.9|1322.6|1322.3|1324.3|1324|1322.1|1321.8|334
1589890500000|2020-05-19 12:15:00|1322.5|1322.2|1323.2|1322.9|1323.4|1323.1|1321.7|1321.4|121
1589890800000|2020-05-19 12:20:00|1323.3|1323|1323.1|1322.8|1323.5|1323.2|1321.9|1321.6|90
1589891100000|2020-05-19 12:25:00|1323|1322.7|1323.4|1323.1|1323.4|1323.1|1321.4|1321.1|94
1589891400000|2020-05-19 12:30:00|1323.5|1323.2|1323.9|1323.6|1324.8|1324.5|1320.7|1320.4|445
1589891700000|2020-05-19 12:35:00|1323.8|1323.5|1323.5|1323.2|1325.1|1324.8|1323.2|1322.9|201
1589892000000|2020-05-19 12:40:00|1323.6|1323.3|1324.4|1324.1|1324.9|1324.6|1322.9|1322.6|285
1589892300000|2020-05-19 12:45:00|1324.3|1324|1327.2|1326.9|1327.7|1327.4|1324.3|1324|348
1589892600000|2020-05-19 12:50:00|1327.3|1327|1325.3|1325|1327.5|1327.2|1324.8|1324.5|218
1589892900000|2020-05-19 12:55:00|1325.4|1325.1|1326.9|1326.6|1327.9|1327.6|1325.3|1325|173
1589893200000|2020-05-19 13:00:00|1326.8|1326.5|1323.5|1323.2|1327.7|1327.4|1323.5|1323.2|397
1589893500000|2020-05-19 13:05:00|1323.7|1323.4|1324.5|1324.2|1326|1325.7|1321.5|1321.2|640
1589893800000|2020-05-19 13:10:00|1324.7|1324.4|1324.5|1324.2|1325.5|1325.2|1323|1322.7|702
1589894100000|2020-05-19 13:15:00|1324.6|1324.3|1324.4|1324.1|1325.5|1325.2|1322.7|1322.4|458
1589894400000|2020-05-19 13:20:00|1324.3|1324|1325.7|1325.4|1326.3|1326|1323.8|1323.5|640
1589894700000|2020-05-19 13:25:00|1325.9|1325.6|1326.4|1326.1|1327.3|1327|1325.1|1324.8|723
1589895000000|2020-05-19 13:30:00|1326.7|1326.4|1324.9|1324.6|1331.5|1331.2|1323.8|1323.5|8061
1589895300000|2020-05-19 13:35:00|1325.1|1324.8|1325|1324.7|1327.2|1326.9|1322.4|1322.1|3181
1589895600000|2020-05-19 13:40:00|1324.9|1324.6|1323.4|1323.1|1325.2|1324.9|1321.9|1321.6|3694
1589895900000|2020-05-19 13:45:00|1323.5|1323.2|1314.8|1314.5|1324|1323.7|1314.3|1314|3592
1589896200000|2020-05-19 13:50:00|1314.9|1314.6|1316.6|1316.3|1318.8|1318.5|1314.3|1314|1982
1589896500000|2020-05-19 13:55:00|1316.7|1316.4|1322.8|1322.5|1323.3|1323|1316.7|1316.4|3059
1589896800000|2020-05-19 14:00:00|1322.9|1322.6|1326|1325.7|1326.5|1326.2|1322.6|1322.3|1738
1589897100000|2020-05-19 14:05:00|1326.1|1325.8|1333.1|1332.8|1333.9|1333.6|1326.1|1325.8|3684
1589897400000|2020-05-19 14:10:00|1332.9|1332.6|1332|1331.7|1335.1|1334.8|1331.1|1330.8|1894
1589897700000|2020-05-19 14:15:00|1332.1|1331.8|1325|1324.7|1333|1332.7|1323.6|1323.3|3267
1589898000000|2020-05-19 14:20:00|1324.9|1324.6|1327.2|1326.9|1328.7|1328.4|1324.1|1323.8|2959
1589898300000|2020-05-19 14:25:00|1327.4|1327.1|1329.1|1328.8|1330.3|1330|1326.3|1326|1385
1589898600000|2020-05-19 14:30:00|1329|1328.7|1330.7|1330.4|1331.4|1331.1|1328.8|1328.5|1904
1589898900000|2020-05-19 14:35:00|1330.8|1330.5|1328|1327.7|1331.7|1331.4|1327.1|1326.8|2835
1589899200000|2020-05-19 14:40:00|1327.9|1327.6|1324.3|1324|1327.9|1327.6|1323.3|1323|1730
1589899500000|2020-05-19 14:45:00|1324.2|1323.9|1328.4|1328.1|1328.7|1328.4|1324|1323.7|2120
1589899800000|2020-05-19 14:50:00|1328.3|1328|1332.1|1331.8|1332.6|1332.3|1328.3|1328|1537
1589900100000|2020-05-19 14:55:00|1332|1331.7|1332.8|1332.5|1333.6|1333.3|1329.9|1329.6|1345
1589900400000|2020-05-19 15:00:00|1332.7|1332.4|1333.6|1333.3|1335.1|1334.8|1331.2|1330.9|1047
1589900700000|2020-05-19 15:05:00|1333.7|1333.4|1333.2|1332.9|1334.1|1333.8|1331.3|1331|1101
1589901000000|2020-05-19 15:10:00|1333.1|1332.8|1330.4|1330.1|1334.6|1334.3|1330.1|1329.8|2798
1589901300000|2020-05-19 15:15:00|1330.5|1330.2|1334.8|1334.5|1334.9|1334.6|1330.5|1330.2|1765
1589901600000|2020-05-19 15:20:00|1334.9|1334.6|1336.4|1336.1|1336.6|1336.3|1333.6|1333.3|1216
1589901900000|2020-05-19 15:25:00|1336.3|1336|1335.9|1335.6|1336.6|1336.3|1334.2|1333.9|2428
1589902200000|2020-05-19 15:30:00|1336|1335.7|1335.7|1335.4|1338.4|1338.1|1334.6|1334.3|2159
1589902500000|2020-05-19 15:35:00|1335.6|1335.3|1333.6|1333.3|1336.3|1336|1333.1|1332.8|1492
1589902800000|2020-05-19 15:40:00|1333.7|1333.4|1333.8|1333.5|1337.2|1336.9|1333.1|1332.8|1324
1589903100000|2020-05-19 15:45:00|1333.9|1333.6|1333.3|1333|1336|1335.7|1333.2|1332.9|969
1589903400000|2020-05-19 15:50:00|1333.4|1333.1|1335.2|1334.9|1335.4|1335.1|1332.3|1332|902
1589903700000|2020-05-19 15:55:00|1335.3|1335|1334.1|1333.8|1335.4|1335.1|1332.8|1332.5|1114
1589904000000|2020-05-19 16:00:00|1334.4|1334.1|1333.3|1333|1335.2|1334.9|1332.7|1332.4|1429
1589904300000|2020-05-19 16:05:00|1333.4|1333.1|1336|1335.7|1336.3|1336|1332.7|1332.4|793
1589904600000|2020-05-19 16:10:00|1336.1|1335.8|1336.6|1336.3|1337|1336.7|1335.9|1335.6|457
1589904900000|2020-05-19 16:15:00|1336.5|1336.2|1332.4|1332.1|1336.9|1336.6|1332.3|1332|943
1589905200000|2020-05-19 16:20:00|1332.5|1332.2|1334.6|1334.3|1335.5|1335.2|1332.2|1331.9|986
1589905500000|2020-05-19 16:25:00|1334.7|1334.4|1332.1|1331.8|1334.9|1334.6|1331.9|1331.6|775
1589905800000|2020-05-19 16:30:00|1332.2|1331.9|1330.7|1330.4|1333.5|1333.2|1330.3|1330|1081
1589906100000|2020-05-19 16:35:00|1330.6|1330.3|1329.5|1329.2|1332.4|1332.1|1329.3|1329|1416
1589906400000|2020-05-19 16:40:00|1329.4|1329.1|1332.3|1332|1332.4|1332.1|1329.4|1329.1|545
1589906700000|2020-05-19 16:45:00|1332.4|1332.1|1334.1|1333.8|1334.8|1334.5|1331.6|1331.3|916
1589907000000|2020-05-19 16:50:00|1334.2|1333.9|1333.3|1333|1334.9|1334.6|1333.1|1332.8|528
1589907300000|2020-05-19 16:55:00|1333.2|1332.9|1334.6|1334.3|1334.8|1334.5|1333.1|1332.8|497
1589907600000|2020-05-19 17:00:00|1334.5|1334.2|1332.7|1332.4|1335.3|1335|1332.6|1332.3|650
1589907900000|2020-05-19 17:05:00|1332.6|1332.3|1333|1332.7|1334|1333.7|1331.9|1331.6|1302
1589908200000|2020-05-19 17:10:00|1332.9|1332.6|1334|1333.7|1334.4|1334.1|1332.5|1332.2|513
1589908500000|2020-05-19 17:15:00|1333.9|1333.6|1335.2|1334.9|1335.4|1335.1|1332.8|1332.5|910
1589908800000|2020-05-19 17:20:00|1335.3|1335|1335.2|1334.9|1335.7|1335.4|1334.6|1334.3|433
1589909100000|2020-05-19 17:25:00|1335.4|1335.1|1335.2|1334.9|1336.2|1335.9|1334.9|1334.6|353
1589909400000|2020-05-19 17:30:00|1335.1|1334.8|1335.2|1334.9|1335.9|1335.6|1334.2|1333.9|474
1589909700000|2020-05-19 17:35:00|1335.3|1335|1334.6|1334.3|1335.3|1335|1334.4|1334.1|311
1589910000000|2020-05-19 17:40:00|1334.5|1334.2|1336.2|1335.9|1336.5|1336.2|1334.4|1334.1|512
1589910300000|2020-05-19 17:45:00|1336.3|1336|1336.6|1336.3|1337|1336.7|1335.7|1335.4|364
1589910600000|2020-05-19 17:50:00|1336.5|1336.2|1335.4|1335.1|1336.6|1336.3|1334.5|1334.2|522
1589910900000|2020-05-19 17:55:00|1335.3|1335|1335.9|1335.6|1336.3|1336|1335.3|1335|371
1589911200000|2020-05-19 18:00:00|1335.8|1335.5|1335.1|1334.8|1336.6|1336.3|1333|1332.7|821
1589911500000|2020-05-19 18:05:00|1335|1334.7|1338.3|1338|1338.5|1338.2|1334.6|1334.3|817
1589911800000|2020-05-19 18:10:00|1338.2|1337.9|1338.3|1338|1338.7|1338.4|1337.4|1337.1|387
1589912100000|2020-05-19 18:15:00|1338.2|1337.9|1338.3|1338|1338.8|1338.5|1337.2|1336.9|345
1589912400000|2020-05-19 18:20:00|1338.2|1337.9|1339|1338.7|1339.6|1339.3|1337.2|1336.9|565
1589912700000|2020-05-19 18:25:00|1339.2|1338.9|1337|1336.7|1339.3|1339|1337|1336.7|604
1589913000000|2020-05-19 18:30:00|1336.9|1336.6|1337.3|1337|1337.7|1337.4|1335.7|1335.4|541
1589913300000|2020-05-19 18:35:00|1337.4|1337.1|1338.6|1338.3|1338.8|1338.5|1337.2|1336.9|525
1589913600000|2020-05-19 18:40:00|1338.7|1338.4|1339.7|1339.4|1339.9|1339.6|1337.8|1337.5|1051
1589913900000|2020-05-19 18:45:00|1339.8|1339.5|1340.4|1340.1|1341|1340.7|1339|1338.7|1084
1589914200000|2020-05-19 18:50:00|1340.5|1340.2|1338.2|1337.9|1340.7|1340.4|1338.1|1337.8|632
1589914500000|2020-05-19 18:55:00|1338.1|1337.8|1322.5|1322.2|1338.6|1338.3|1320.7|1320.4|5748
1589914800000|2020-05-19 19:00:00|1322.6|1322.3|1325.7|1325.4|1326.4|1326.1|1319.9|1319.6|4295
1589915100000|2020-05-19 19:05:00|1325.9|1325.6|1331.2|1330.9|1331.7|1331.4|1325.2|1324.9|2538
1589915400000|2020-05-19 19:10:00|1331.1|1330.8|1335.9|1335.6|1338.4|1338.1|1330.6|1330.3|5306
1589915700000|2020-05-19 19:15:00|1336|1335.7|1331.9|1331.6|1336.3|1336|1331.9|1331.6|1724
1589916000000|2020-05-19 19:20:00|1331.6|1331.3|1328|1327.7|1332.4|1332.1|1327|1326.7|3304
1589916300000|2020-05-19 19:25:00|1328.1|1327.8|1329.1|1328.8|1329.3|1329|1324.1|1323.8|2869
1589916600000|2020-05-19 19:30:00|1328.8|1328.5|1325.5|1325.2|1329|1328.7|1325.1|1324.8|2022
1589916900000|2020-05-19 19:35:00|1325.4|1325.1|1323.2|1322.9|1326.5|1326.2|1321.1|1320.8|2010
1589917200000|2020-05-19 19:40:00|1323|1322.7|1321.6|1321.3|1325.3|1325|1321.6|1321.3|1678
1589917500000|2020-05-19 19:45:00|1321.4|1321.1|1318.7|1318.4|1323|1322.7|1318.7|1318.4|2633
1589917800000|2020-05-19 19:50:00|1318.8|1318.5|1313|1312.7|1319.5|1319.2|1312.8|1312.5|3791
1589918100000|2020-05-19 19:55:00|1313.5|1313.2|1306.9|1306.6|1315.1|1314.8|1306.8|1306.5|10874
1589918400000|2020-05-19 20:00:00|1306.8|1306.5|1308.2|1307.9|1309.6|1309.3|1306.3|1306|6793
1589918700000|2020-05-19 20:05:00|1308.3|1308|1306.9|1306.6|1308.5|1308.2|1306.6|1306.3|2370
1589919000000|2020-05-19 20:10:00|1306.8|1306.5|1309.8|1309|1310.3|1310|1306.7|1306.4|2741
1589919300000|2020-05-19 20:15:00|1309.9|1309.1|1309.2|1308.4|1309.9|1309.1|1309.2|1308.4|0
1589919600000|2020-05-19 20:20:00|1309.1|1308.3|1309|1308.2|1309.2|1308.4|1308.9|1308.1|0
1589919900000|2020-05-19 20:25:00|1309.1|1308.3|1309.2|1308.4|1309.2|1308.4|1309.1|1308.3|0
1589920200000|2020-05-19 20:30:00|1309.1|1308.3|1308.3|1308|1309.2|1308.9|1307.7|1307.4|389
1589920500000|2020-05-19 20:35:00|1308.4|1308.1|1307|1306.7|1308.7|1308.4|1306.9|1306.6|211
1589920800000|2020-05-19 20:40:00|1306.8|1306.5|1307.1|1306.8|1307.4|1307.1|1306.6|1306.3|223
1589921100000|2020-05-19 20:45:00|1307|1306.7|1306.6|1306.3|1307.1|1306.8|1306.6|1306.3|372
1589921400000|2020-05-19 20:50:00|1306.7|1306.4|1306.1|1305.8|1306.9|1306.6|1306|1305.7|262
1589921700000|2020-05-19 20:55:00|1306.2|1305.9|1307.5|1306.7|1307.5|1306.8|1306.1|1305.8|317
1589922000000|2020-05-19 21:00:00|1307.4|1306.6|1307.5|1306.7|1307.5|1306.7|1307.4|1306.6|0
1589922300000|2020-05-19 21:05:00|1307.6|1306.8|1307.2|1306.4|1307.6|1306.8|1307.2|1306.4|0
1589922600000|2020-05-19 21:10:00|1307.3|1306.5|1307|1306.2|1307.3|1306.5|1306.9|1306.1|0
1589922900000|2020-05-19 21:15:00|1306.9|1306.1|1306.8|1306|1307.2|1306.4|1306.7|1305.9|0
1589923200000|2020-05-19 21:20:00|1306.7|1305.9|1305.4|1304.6|1306.8|1306|1305.4|1304.6|0
1589923500000|2020-05-19 21:25:00|1305.3|1304.5|1305.2|1304.4|1305.4|1304.6|1305.1|1304.3|0
1589923800000|2020-05-19 21:30:00|1305.3|1304.5|1305.4|1304.6|1305.4|1304.6|1305.2|1304.4|0
1589924100000|2020-05-19 21:35:00|1305.3|1304.5|1304.9|1304.1|1305.4|1304.6|1304.8|1304|0
1589924400000|2020-05-19 21:40:00|1304.8|1304|1304.8|1304|1304.8|1304|1304.7|1303.9|0
1589924700000|2020-05-19 21:45:00|1304.7|1303.9|1304.9|1304.1|1305|1304.2|1304.7|1303.9|0
1589925000000|2020-05-19 21:50:00|1304.8|1304|1304.9|1304.1|1305|1304.2|1304.8|1304|0
1589925300000|2020-05-19 21:55:00|1305|1304.2|1305.4|1304.6|1305.5|1304.7|1305|1304.2|0
1589925600000|2020-05-19 22:00:00|1305.2|1304.4|1303.8|1303.5|1307.3|1307|1303.3|1303|801
1589925900000|2020-05-19 22:05:00|1303.9|1303.6|1302.2|1301.9|1304.3|1304|1300.9|1300.6|516
1589926200000|2020-05-19 22:10:00|1302.1|1301.8|1305.7|1305.4|1306.6|1306.3|1301|1300.7|462
1589926500000|2020-05-19 22:15:00|1305.8|1305.5|1307.1|1306.8|1307.9|1307.6|1305.8|1305.5|156
1589926800000|2020-05-19 22:20:00|1307.2|1306.9|1305.4|1305.1|1307.6|1307.3|1305.2|1304.9|161
1589927100000|2020-05-19 22:25:00|1305.6|1305.3|1305.4|1305.1|1305.9|1305.6|1304.3|1304|132
1589927400000|2020-05-19 22:30:00|1305.5|1305.2|1301.2|1300.9|1305.7|1305.4|1301.1|1300.8|444
1589927700000|2020-05-19 22:35:00|1301.1|1300.8|1303.2|1302.9|1303.7|1303.4|1299.8|1299.5|314
1589928000000|2020-05-19 22:40:00|1303.1|1302.8|1305.9|1305.6|1305.9|1305.6|1303.1|1302.8|87
1589928300000|2020-05-19 22:45:00|1305.8|1305.5|1306|1305.7|1306.3|1306|1305.3|1305|127
1589928600000|2020-05-19 22:50:00|1306.1|1305.8|1307|1306.7|1307.1|1306.8|1305.2|1304.9|86
1589928900000|2020-05-19 22:55:00|1307.1|1306.8|1307.5|1307.2|1307.7|1307.4|1306.8|1306.5|93
1589929200000|2020-05-19 23:00:00|1307.4|1307.1|1311.1|1310.8|1311.6|1311.3|1307.4|1307.1|646
1589929500000|2020-05-19 23:05:00|1311|1310.7|1312.2|1311.9|1312.3|1312|1310.8|1310.5|181
1589929800000|2020-05-19 23:10:00|1312.1|1311.8|1312.6|1312.3|1312.9|1312.6|1311.7|1311.4|174
1589930100000|2020-05-19 23:15:00|1312.7|1312.4|1312.1|1311.8|1313|1312.7|1311.3|1311|156
1589930400000|2020-05-19 23:20:00|1312.2|1311.9|1311.8|1311.5|1312.3|1312|1311.1|1310.8|96
1589930700000|2020-05-19 23:25:00|1311.7|1311.4|1312.3|1312|1312.6|1312.3|1311.4|1311.1|88
1589931000000|2020-05-19 23:30:00|1312.5|1312.2|1311.2|1310.9|1312.5|1312.2|1310.6|1310.3|193
1589931300000|2020-05-19 23:35:00|1311.1|1310.8|1312.1|1311.8|1312.4|1312.1|1311.1|1310.8|125
1589931600000|2020-05-19 23:40:00|1312.3|1312|1313.8|1313.5|1313.8|1313.5|1312.3|1312|109
1589931900000|2020-05-19 23:45:00|1313.7|1313.4|1314.1|1313.8|1314.4|1314.1|1313.1|1312.8|197
1589932200000|2020-05-19 23:50:00|1314|1313.7|1313.7|1313.4|1314.3|1314|1313.4|1313.1|174
1589932500000|2020-05-19 23:55:00|1313.8|1313.5|1313.2|1312.9|1314.1|1313.8|1312.8|1312.5|137
1589932800000|2020-05-20 00:00:00|1313.4|1313.1|1314.7|1314.4|1315.5|1315.2|1312.9|1312.6|240
1589933100000|2020-05-20 00:05:00|1314.6|1314.3|1316|1315.7|1316.4|1316.1|1314.3|1314|158
1589933400000|2020-05-20 00:10:00|1315.9|1315.6|1315.3|1315|1316.4|1316.1|1314.6|1314.3|232
1589933700000|2020-05-20 00:15:00|1315.2|1314.9|1315|1314.7|1316.5|1316.2|1314.4|1314.1|273
1589934000000|2020-05-20 00:20:00|1314.9|1314.6|1312.5|1312.2|1315.3|1315|1311.4|1311.1|386
1589934300000|2020-05-20 00:25:00|1312.4|1312.1|1313.6|1313.3|1314.4|1314.1|1312.4|1312.1|79
1589934600000|2020-05-20 00:30:00|1313.5|1313.2|1318.9|1318.6|1319.6|1319.3|1313.5|1313.2|622
1589934900000|2020-05-20 00:35:00|1318.8|1318.5|1319.3|1319|1319.7|1319.4|1318.3|1318|274
1589935200000|2020-05-20 00:40:00|1319.5|1319.2|1319|1318.7|1319.7|1319.4|1318.2|1317.9|149
1589935500000|2020-05-20 00:45:00|1318.9|1318.6|1319.4|1319.1|1319.5|1319.2|1318.1|1317.8|78
1589935800000|2020-05-20 00:50:00|1319.5|1319.2|1317.4|1317.1|1319.5|1319.2|1317.3|1317|228
1589936100000|2020-05-20 00:55:00|1317.5|1317.2|1318|1317.7|1320|1319.7|1317.3|1317|141
1589936400000|2020-05-20 01:00:00|1318.1|1317.8|1318.5|1318.2|1320.9|1320.6|1317.9|1317.6|292
1589936700000|2020-05-20 01:05:00|1318.6|1318.3|1318.5|1318.2|1319|1318.7|1317.8|1317.5|69
1589937000000|2020-05-20 01:10:00|1318.6|1318.3|1317.9|1317.6|1318.6|1318.3|1317.3|1317|39
1589937300000|2020-05-20 01:15:00|1317.8|1317.5|1320.1|1319.8|1320.3|1320|1317.8|1317.5|78
1589937600000|2020-05-20 01:20:00|1320|1319.7|1319.9|1319.6|1321.3|1321|1319|1318.7|105
1589937900000|2020-05-20 01:25:00|1319.7|1319.4|1321.2|1320.9|1321.4|1321.1|1319.6|1319.3|53
1589938200000|2020-05-20 01:30:00|1321.1|1320.8|1322.8|1322.5|1323.2|1322.9|1319.8|1319.5|205
1589938500000|2020-05-20 01:35:00|1322.7|1322.4|1322.6|1322.3|1323.2|1322.9|1322.5|1322.2|96
1589938800000|2020-05-20 01:40:00|1322.7|1322.4|1323.4|1323.1|1323.5|1323.2|1322.7|1322.4|67
1589939100000|2020-05-20 01:45:00|1323.3|1323|1324.5|1324.2|1325|1324.7|1323.2|1322.9|166
1589939400000|2020-05-20 01:50:00|1324.6|1324.3|1324.4|1324.1|1325.8|1325.5|1324.3|1324|153
1589939700000|2020-05-20 01:55:00|1324.3|1324|1325.3|1325|1325.5|1325.2|1323.8|1323.5|63
1589940000000|2020-05-20 02:00:00|1325.4|1325.1|1323.9|1323.6|1325.4|1325.1|1323.4|1323.1|63
1589940300000|2020-05-20 02:05:00|1323.8|1323.5|1324.6|1324.3|1324.8|1324.5|1323.7|1323.4|121
1589940600000|2020-05-20 02:10:00|1324.5|1324.2|1323.6|1323.3|1324.6|1324.3|1323.5|1323.2|61
1589940900000|2020-05-20 02:15:00|1323.5|1323.2|1323.4|1323.1|1324.1|1323.8|1323.1|1322.8|80
1589941200000|2020-05-20 02:20:00|1323.5|1323.2|1321.9|1321.6|1324.2|1323.9|1321.8|1321.5|121
1589941500000|2020-05-20 02:25:00|1321.8|1321.5|1322.3|1322|1322.6|1322.3|1321.7|1321.4|110
1589941800000|2020-05-20 02:30:00|1322.1|1321.8|1322.2|1321.9|1322.6|1322.3|1321.8|1321.5|50
1589942100000|2020-05-20 02:35:00|1322.1|1321.8|1323.6|1323.3|1323.8|1323.5|1322.1|1321.8|36
1589942400000|2020-05-20 02:40:00|1323.5|1323.2|1324.2|1323.9|1324.8|1324.5|1323.2|1322.9|86
1589942700000|2020-05-20 02:45:00|1324.1|1323.8|1323.9|1323.6|1324.6|1324.3|1323.8|1323.5|15
1589943000000|2020-05-20 02:50:00|1324|1323.7|1323.1|1322.8|1324|1323.7|1322.6|1322.3|35
1589943300000|2020-05-20 02:55:00|1323.2|1322.9|1322.8|1322.5|1324|1323.7|1322.8|1322.5|29
1589943600000|2020-05-20 03:00:00|1322.7|1322.4|1319.1|1318.8|1323.7|1323.4|1318.6|1318.3|293
1589943900000|2020-05-20 03:05:00|1319|1318.7|1319.4|1319.1|1319.8|1319.5|1318.9|1318.6|80
1589944200000|2020-05-20 03:10:00|1319.5|1319.2|1321.1|1320.8|1321.3|1321|1319.5|1319.2|71
1589944500000|2020-05-20 03:15:00|1321.2|1320.9|1321.7|1321.4|1321.7|1321.4|1320|1319.7|54
1589944800000|2020-05-20 03:20:00|1321.6|1321.3|1321.2|1320.9|1322.1|1321.8|1321|1320.7|18
1589945100000|2020-05-20 03:25:00|1321.3|1321|1322.1|1321.8|1322.1|1321.8|1321.3|1321|15
1589945400000|2020-05-20 03:30:00|1322.2|1321.9|1323.4|1323.1|1323.6|1323.3|1322.2|1321.9|71
1589945700000|2020-05-20 03:35:00|1323.3|1323|1323.9|1323.6|1324.4|1324.1|1323.2|1322.9|81
1589946000000|2020-05-20 03:40:00|1324|1323.7|1323.9|1323.6|1324.3|1324|1322.9|1322.6|36
1589946300000|2020-05-20 03:45:00|1323.7|1323.4|1324.1|1323.8|1324.2|1323.9|1323.3|1323|13
1589946600000|2020-05-20 03:50:00|1324|1323.7|1324.1|1323.8|1324.3|1324|1323.7|1323.4|22
1589946900000|2020-05-20 03:55:00|1324|1323.7|1323.5|1323.2|1324|1323.7|1323|1322.7|36
1589947200000|2020-05-20 04:00:00|1323.4|1323.1|1323|1322.7|1324.3|1324|1322|1321.7|81
1589947500000|2020-05-20 04:05:00|1323.1|1322.8|1324.4|1324.1|1324.4|1324.1|1322.7|1322.4|56
1589947800000|2020-05-20 04:10:00|1324.3|1324|1327.5|1327.2|1327.9|1327.6|1324.3|1324|331
1589948100000|2020-05-20 04:15:00|1327.4|1327.1|1326.7|1326.4|1327.5|1327.2|1326.6|1326.3|57
1589948400000|2020-05-20 04:20:00|1326.8|1326.5|1327.7|1327.4|1328.6|1328.3|1326.5|1326.2|94
1589948700000|2020-05-20 04:25:00|1327.6|1327.3|1327.3|1327|1327.6|1327.3|1326.8|1326.5|24
1589949000000|2020-05-20 04:30:00|1327.7|1327.4|1327.3|1327|1327.9|1327.6|1326.8|1326.5|67
1589949300000|2020-05-20 04:35:00|1327.4|1327.1|1327.2|1326.9|1327.4|1327.1|1326.8|1326.5|28
1589949600000|2020-05-20 04:40:00|1327.3|1327|1327.1|1326.8|1327.9|1327.6|1327|1326.7|14
1589949900000|2020-05-20 04:45:00|1327|1326.7|1326.5|1326.2|1327.1|1326.8|1326.3|1326|69
1589950200000|2020-05-20 04:50:00|1326.7|1326.4|1326.9|1326.6|1327.2|1326.9|1326|1325.7|44
1589950500000|2020-05-20 04:55:00|1326.8|1326.5|1326.2|1325.9|1327.1|1326.8|1326|1325.7|21
1589950800000|2020-05-20 05:00:00|1326.1|1325.8|1325.6|1325.3|1326.5|1326.2|1325.4|1325.1|76
1589951100000|2020-05-20 05:05:00|1325.7|1325.4|1327.6|1327.3|1328.1|1327.8|1325.5|1325.2|65
1589951400000|2020-05-20 05:10:00|1327.7|1327.4|1327.8|1327.5|1328.1|1327.8|1327.4|1327.1|18
1589951700000|2020-05-20 05:15:00|1327.9|1327.6|1326.9|1326.6|1328.3|1328|1326.7|1326.4|33
1589952000000|2020-05-20 05:20:00|1327|1326.7|1326.8|1326.5|1328.1|1327.8|1326.5|1326.2|93
1589952300000|2020-05-20 05:25:00|1326.9|1326.6|1326.9|1326.6|1327|1326.7|1326.1|1325.8|48
1589952600000|2020-05-20 05:30:00|1327|1326.7|1324.8|1324.5|1327.4|1327.1|1324|1323.7|108
1589952900000|2020-05-20 05:35:00|1324.7|1324.4|1323.9|1323.6|1325.4|1325.1|1323.6|1323.3|42
1589953200000|2020-05-20 05:40:00|1324|1323.7|1324.3|1324|1324.9|1324.6|1324|1323.7|13
1589953500000|2020-05-20 05:45:00|1324.4|1324.1|1325|1324.7|1325.6|1325.3|1324.3|1324|21
1589953800000|2020-05-20 05:50:00|1324.9|1324.6|1321.8|1321.5|1325.2|1324.9|1321.5|1321.2|87
1589954100000|2020-05-20 05:55:00|1321.7|1321.4|1321.7|1321.4|1322.1|1321.8|1320.5|1320.2|137
1589954400000|2020-05-20 06:00:00|1321.5|1321.2|1322|1321.7|1322.3|1322|1320.6|1320.3|99
1589954700000|2020-05-20 06:05:00|1322.1|1321.8|1318.6|1318.3|1322.1|1321.8|1318.2|1317.9|107
1589955000000|2020-05-20 06:10:00|1318.7|1318.4|1318|1317.7|1319.1|1318.8|1317.6|1317.3|61
1589955300000|2020-05-20 06:15:00|1318.1|1317.8|1320.1|1319.8|1320.4|1320.1|1317.8|1317.5|119
1589955600000|2020-05-20 06:20:00|1320|1319.7|1320.2|1319.9|1321.6|1321.3|1319.9|1319.6|43
1589955900000|2020-05-20 06:25:00|1320|1319.7|1319.1|1318.8|1320.6|1320.3|1318.5|1318.2|130
1589956200000|2020-05-20 06:30:00|1319|1318.7|1321.3|1321|1321.9|1321.6|1319|1318.7|56
1589956500000|2020-05-20 06:35:00|1321.4|1321.1|1320|1319.7|1321.5|1321.2|1319.5|1319.2|72
1589956800000|2020-05-20 06:40:00|1319.9|1319.6|1320.1|1319.8|1321.1|1320.8|1319.3|1319|125
1589957100000|2020-05-20 06:45:00|1320.2|1319.9|1320.7|1320.4|1321.2|1320.9|1319.7|1319.4|96
1589957400000|2020-05-20 06:50:00|1320.6|1320.3|1320.6|1320.3|1321.2|1320.9|1319.5|1319.2|48
1589957700000|2020-05-20 06:55:00|1320.5|1320.2|1320.2|1319.9|1321.4|1321.1|1319.1|1318.8|66
1589958000000|2020-05-20 07:00:00|1320.3|1320|1324.4|1324.1|1324.7|1324.4|1318.8|1318.5|277
1589958300000|2020-05-20 07:05:00|1324.5|1324.2|1324.9|1324.6|1327.8|1327.5|1324.5|1324.2|481
1589958600000|2020-05-20 07:10:00|1324.8|1324.5|1324.2|1323.9|1326.3|1326|1323.2|1322.9|213
1589958900000|2020-05-20 07:15:00|1324.3|1324|1323.6|1323.3|1326.2|1325.9|1322.7|1322.4|96
1589959200000|2020-05-20 07:20:00|1323.5|1323.2|1320.5|1320.2|1323.5|1323.2|1319.8|1319.5|282
1589959500000|2020-05-20 07:25:00|1320.7|1320.4|1323.6|1323.3|1325.7|1325.4|1320.2|1319.9|462
1589959800000|2020-05-20 07:30:00|1323.9|1323.6|1321.1|1320.8|1324.2|1323.9|1320.9|1320.6|78
1589960100000|2020-05-20 07:35:00|1320.9|1320.6|1321.6|1321.3|1321.6|1321.3|1318.2|1317.9|350
1589960400000|2020-05-20 07:40:00|1321.3|1321|1322.5|1322.2|1324.1|1323.8|1321.3|1321|167
1589960700000|2020-05-20 07:45:00|1322.4|1322.1|1321.5|1321.2|1322.6|1322.3|1320.9|1320.6|96
1589961000000|2020-05-20 07:50:00|1321.6|1321.3|1321.7|1321.4|1323.3|1323|1321.3|1321|129
1589961300000|2020-05-20 07:55:00|1321.6|1321.3|1317.5|1317.2|1321.8|1321.5|1317.5|1317.2|306
1589961600000|2020-05-20 08:00:00|1317.6|1317.3|1319.2|1318.9|1320.5|1320.2|1317.3|1317|163
1589961900000|2020-05-20 08:05:00|1319.3|1319|1321.3|1321|1321.9|1321.6|1318.7|1318.4|157
1589962200000|2020-05-20 08:10:00|1321.1|1320.8|1324.8|1324.5|1325|1324.7|1320.8|1320.5|367
1589962500000|2020-05-20 08:15:00|1324.9|1324.6|1327.3|1327|1331.1|1330.8|1324.5|1324.2|980
1589962800000|2020-05-20 08:20:00|1327.2|1326.9|1329.1|1328.8|1329.6|1329.3|1327.2|1326.9|274
1589963100000|2020-05-20 08:25:00|1329.4|1329.1|1331.4|1331.1|1331.6|1331.3|1328.4|1328.1|452
1589963400000|2020-05-20 08:30:00|1331.3|1331|1328.7|1328.4|1332.1|1331.8|1328.5|1328.2|263
1589963700000|2020-05-20 08:35:00|1328.8|1328.5|1330.8|1330.5|1331.3|1331|1328.8|1328.5|278
1589964000000|2020-05-20 08:40:00|1330.9|1330.6|1328.7|1328.4|1331.1|1330.8|1328.5|1328.2|271
1589964300000|2020-05-20 08:45:00|1328.8|1328.5|1331.1|1330.8|1331.1|1330.8|1328.8|1328.5|155
1589964600000|2020-05-20 08:50:00|1330.8|1330.5|1329.6|1329.3|1331.3|1331|1329.2|1328.9|87
1589964900000|2020-05-20 08:55:00|1329.7|1329.4|1329.6|1329.3|1330.8|1330.5|1329|1328.7|86
1589965200000|2020-05-20 09:00:00|1329.5|1329.2|1328.1|1327.8|1330.8|1330.5|1327.2|1326.9|229
1589965500000|2020-05-20 09:05:00|1328.2|1327.9|1329.7|1329.4|1329.7|1329.4|1326.6|1326.3|155
1589965800000|2020-05-20 09:10:00|1329.6|1329.3|1329.1|1328.8|1331.1|1330.8|1328.9|1328.6|232
1589966100000|2020-05-20 09:15:00|1329.2|1328.9|1328.3|1328|1329.4|1329.1|1327.4|1327.1|96
1589966400000|2020-05-20 09:20:00|1328.2|1327.9|1329.3|1329|1329.7|1329.4|1327.3|1327|51
1589966700000|2020-05-20 09:25:00|1329.2|1328.9|1329.5|1329.2|1330.6|1330.3|1329|1328.7|105
1589967000000|2020-05-20 09:30:00|1329.4|1329.1|1327.7|1327.4|1330.5|1330.2|1327.1|1326.8|131
1589967300000|2020-05-20 09:35:00|1327.6|1327.3|1326.7|1326.4|1328.5|1328.2|1325.6|1325.3|212
1589967600000|2020-05-20 09:40:00|1326.6|1326.3|1329.7|1329.4|1329.8|1329.5|1326.3|1326|109
1589967900000|2020-05-20 09:45:00|1329.8|1329.5|1330|1329.7|1330|1329.7|1328.5|1328.2|73
1589968200000|2020-05-20 09:50:00|1330.1|1329.8|1331.1|1330.8|1331.5|1331.2|1330.1|1329.8|97
1589968500000|2020-05-20 09:55:00|1330.9|1330.6|1333|1332.7|1334.6|1334.3|1330.5|1330.2|359
1589968800000|2020-05-20 10:00:00|1333.1|1332.8|1333.3|1333|1333.9|1333.6|1332.4|1332.1|112
1589969100000|2020-05-20 10:05:00|1333.4|1333.1|1333.7|1333.4|1334.4|1334.1|1332.8|1332.5|85
1589969400000|2020-05-20 10:10:00|1333.6|1333.3|1334.2|1333.9|1334.4|1334.1|1332.5|1332.2|141
1589969700000|2020-05-20 10:15:00|1334.3|1334|1336.4|1336.1|1336.7|1336.4|1334.2|1333.9|639
1589970000000|2020-05-20 10:20:00|1336.6|1336.3|1335.4|1335.1|1336.9|1336.6|1335.2|1334.9|152
1589970300000|2020-05-20 10:25:00|1335.3|1335|1334.5|1334.2|1335.9|1335.6|1333.6|1333.3|131
1589970600000|2020-05-20 10:30:00|1334.4|1334.1|1333.7|1333.4|1335.5|1335.2|1333.1|1332.8|373
1589970900000|2020-05-20 10:35:00|1333.6|1333.3|1335.2|1334.9|1336.2|1335.9|1333.3|1333|272
1589971200000|2020-05-20 10:40:00|1335.4|1335.1|1333.3|1333|1335.6|1335.3|1332.5|1332.2|269
1589971500000|2020-05-20 10:45:00|1332.8|1332.5|1333.8|1333.5|1333.9|1333.6|1331.8|1331.5|320
1589971800000|2020-05-20 10:50:00|1333.9|1333.6|1334.9|1334.6|1335.1|1334.8|1331.6|1331.3|278
1589972100000|2020-05-20 10:55:00|1335|1334.7|1333.2|1332.9|1335.1|1334.8|1332.7|1332.4|121
1589972400000|2020-05-20 11:00:00|1333.1|1332.8|1332.2|1331.9|1333.7|1333.4|1331.9|1331.6|142
1589972700000|2020-05-20 11:05:00|1332.1|1331.8|1330.9|1330.6|1332.7|1332.4|1330.7|1330.4|162
1589973000000|2020-05-20 11:10:00|1331|1330.7|1329.7|1329.4|1332.1|1331.8|1329.1|1328.8|199
1589973300000|2020-05-20 11:15:00|1329.8|1329.5|1328.4|1328.1|1330.2|1329.9|1328|1327.7|288
1589973600000|2020-05-20 11:20:00|1328.3|1328|1328.7|1328.4|1328.9|1328.6|1327.2|1326.9|201
1589973900000|2020-05-20 11:25:00|1329|1328.7|1328.9|1328.6|1329.1|1328.8|1327.4|1327.1|160
1589974200000|2020-05-20 11:30:00|1329|1328.7|1328.9|1328.6|1329.6|1329.3|1328.4|1328.1|184
1589974500000|2020-05-20 11:35:00|1329|1328.7|1330.9|1330.6|1331|1330.7|1328.6|1328.3|155
1589974800000|2020-05-20 11:40:00|1331|1330.7|1332.4|1332.1|1332.7|1332.4|1330.1|1329.8|219
1589975100000|2020-05-20 11:45:00|1332.6|1332.3|1330.5|1330.2|1332.7|1332.4|1329.8|1329.5|150
1589975400000|2020-05-20 11:50:00|1330.6|1330.3|1330.4|1330.1|1331.3|1331|1329.4|1329.1|123
1589975700000|2020-05-20 11:55:00|1330.5|1330.2|1330.9|1330.6|1331.7|1331.4|1330.3|1330|128
1589976000000|2020-05-20 12:00:00|1331|1330.7|1329.4|1329.1|1332|1331.7|1329.3|1329|145
1589976300000|2020-05-20 12:05:00|1329.5|1329.2|1331.1|1330.8|1331.2|1330.9|1329.2|1328.9|79
1589976600000|2020-05-20 12:10:00|1331|1330.7|1332.5|1332.2|1332.7|1332.4|1330.9|1330.6|138
1589976900000|2020-05-20 12:15:00|1332.4|1332.1|1333.8|1333.5|1334.5|1334.2|1331.7|1331.4|309
1589977200000|2020-05-20 12:20:00|1334.1|1333.8|1332.4|1332.1|1334.6|1334.3|1332|1331.7|223
1589977500000|2020-05-20 12:25:00|1332.3|1332|1333.3|1333|1333.6|1333.3|1332.2|1331.9|179
1589977800000|2020-05-20 12:30:00|1333.1|1332.8|1330|1329.7|1333.4|1333.1|1329.6|1329.3|345
1589978100000|2020-05-20 12:35:00|1330.1|1329.8|1329.2|1328.9|1330.6|1330.3|1328.1|1327.8|292
1589978400000|2020-05-20 12:40:00|1329.1|1328.8|1331.3|1331|1331.6|1331.3|1328.9|1328.6|356
1589978700000|2020-05-20 12:45:00|1331.2|1330.9|1329.7|1329.4|1331.2|1330.9|1328.7|1328.4|246
1589979000000|2020-05-20 12:50:00|1329.8|1329.5|1328.1|1327.8|1330.2|1329.9|1327.5|1327.2|329
1589979300000|2020-05-20 12:55:00|1328|1327.7|1329.2|1328.9|1329.4|1329.1|1327|1326.7|245
1589979600000|2020-05-20 13:00:00|1329.4|1329.1|1329.4|1329.1|1331|1330.7|1329.1|1328.8|347
1589979900000|2020-05-20 13:05:00|1329.3|1329|1329.9|1329.6|1330.2|1329.9|1328|1327.7|436
1589980200000|2020-05-20 13:10:00|1330|1329.7|1330.1|1329.8|1330.3|1330|1327.9|1327.6|272
1589980500000|2020-05-20 13:15:00|1330|1329.7|1329.4|1329.1|1330.7|1330.4|1328.8|1328.5|388
1589980800000|2020-05-20 13:20:00|1329.6|1329.3|1330|1329.7|1330.9|1330.6|1329.4|1329.1|631
1589981100000|2020-05-20 13:25:00|1329.9|1329.6|1332.9|1332.6|1334.3|1334|1329.7|1329.4|1050
1589981400000|2020-05-20 13:30:00|1332.8|1332.5|1332.3|1332|1335.4|1335.1|1329.9|1329.6|5322
1589981700000|2020-05-20 13:35:00|1332.7|1332.4|1339.2|1338.9|1339.5|1339.2|1331.9|1331.6|2577
1589982000000|2020-05-20 13:40:00|1339.3|1339|1339.3|1339|1342|1341.7|1337.3|1337|3726
1589982300000|2020-05-20 13:45:00|1339.4|1339.1|1342.5|1342.2|1342.6|1342.3|1337.7|1337.4|2483
1589982600000|2020-05-20 13:50:00|1342.4|1342.1|1338.2|1337.9|1344.4|1344.1|1338.1|1337.8|3184
1589982900000|2020-05-20 13:55:00|1338.1|1337.8|1339.3|1339|1340.1|1339.8|1334.9|1334.6|3264
1589983200000|2020-05-20 14:00:00|1339.2|1338.9|1341|1340.7|1342.6|1342.3|1337.2|1336.9|2542
1589983500000|2020-05-20 14:05:00|1341.1|1340.8|1344|1343.7|1344.1|1343.8|1340.8|1340.5|2184
1589983800000|2020-05-20 14:10:00|1344.3|1344|1347|1346.7|1348|1347.7|1343.9|1343.6|3423
1589984100000|2020-05-20 14:15:00|1346.7|1346.4|1346.1|1345.8|1348|1347.7|1343.7|1343.4|3073
1589984400000|2020-05-20 14:20:00|1346.2|1345.9|1346.2|1345.9|1348.7|1348.4|1345.8|1345.5|2831
1589984700000|2020-05-20 14:25:00|1346.1|1345.8|1346.8|1346.5|1347.6|1347.3|1342.5|1342.2|2036
1589985000000|2020-05-20 14:30:00|1347|1346.7|1348.3|1348|1348.5|1348.2|1346.1|1345.8|2042
1589985300000|2020-05-20 14:35:00|1348.4|1348.1|1347.6|1347.3|1349.4|1349.1|1344.6|1344.3|2242
1589985600000|2020-05-20 14:40:00|1347.5|1347.2|1351.4|1351.1|1351.4|1351.1|1347|1346.7|2373
1589985900000|2020-05-20 14:45:00|1351.3|1351|1351.7|1351.4|1354.2|1353.9|1350.2|1349.9|3241
1589986200000|2020-05-20 14:50:00|1351.6|1351.3|1351.7|1351.4|1353.7|1353.4|1350.9|1350.6|3405
1589986500000|2020-05-20 14:55:00|1351.6|1351.3|1355.3|1355|1355.8|1355.5|1351.6|1351.3|3318
1589986800000|2020-05-20 15:00:00|1355.4|1355.1|1347.3|1347|1355.5|1355.2|1347.3|1347|3121
1589987100000|2020-05-20 15:05:00|1347.2|1346.9|1348.7|1348.4|1350.2|1349.9|1346.6|1346.3|1689
1589987400000|2020-05-20 15:10:00|1348.6|1348.3|1350.8|1350.5|1351|1350.7|1347.1|1346.8|2258
1589987700000|2020-05-20 15:15:00|1350.9|1350.6|1351.8|1351.5|1352.5|1352.2|1349.1|1348.8|1559
1589988000000|2020-05-20 15:20:00|1351.7|1351.4|1349.7|1349.4|1352.5|1352.2|1349.3|1349|991
1589988300000|2020-05-20 15:25:00|1349.8|1349.5|1352.9|1352.6|1353.3|1353|1349.7|1349.4|1935
1589988600000|2020-05-20 15:30:00|1352.8|1352.5|1351.2|1350.9|1354|1353.7|1350.5|1350.2|2402
1589988900000|2020-05-20 15:35:00|1351.3|1351|1350.2|1349.9|1352.1|1351.8|1348.3|1348|1530
1589989200000|2020-05-20 15:40:00|1350.1|1349.8|1352.2|1351.9|1353|1352.7|1349.9|1349.6|1234
1589989500000|2020-05-20 15:45:00|1352.3|1352|1352.2|1351.9|1352.8|1352.5|1350.5|1350.2|1093
1589989800000|2020-05-20 15:50:00|1352.1|1351.8|1351|1350.7|1353.5|1353.2|1351|1350.7|1031
1589990100000|2020-05-20 15:55:00|1351.1|1350.8|1350.9|1350.6|1352.6|1352.3|1350.3|1350|1558
1589990400000|2020-05-20 16:00:00|1351.1|1350.8|1348.1|1347.8|1351.7|1351.4|1346.8|1346.5|2516
1589990700000|2020-05-20 16:05:00|1348|1347.7|1345.8|1345.5|1349.8|1349.5|1345.4|1345.1|1211
1589991000000|2020-05-20 16:10:00|1345.5|1345.2|1346.7|1346.4|1347.5|1347.2|1344.2|1343.9|1816
1589991300000|2020-05-20 16:15:00|1346.5|1346.2|1343.5|1343.2|1347|1346.7|1342.7|1342.4|2177
1589991600000|2020-05-20 16:20:00|1343.4|1343.1|1342.4|1342.1|1344.3|1344|1341.6|1341.3|1140
1589991900000|2020-05-20 16:25:00|1342.5|1342.2|1344.5|1344.2|1345.2|1344.9|1342|1341.7|1650
1589992200000|2020-05-20 16:30:00|1344.6|1344.3|1344.8|1344.5|1345|1344.7|1342.4|1342.1|1466
1589992500000|2020-05-20 16:35:00|1344.9|1344.6|1343.7|1343.4|1345|1344.7|1342.9|1342.6|451
1589992800000|2020-05-20 16:40:00|1343.6|1343.3|1338.7|1338.4|1343.8|1343.5|1338.6|1338.3|2012
1589993100000|2020-05-20 16:45:00|1338.8|1338.5|1341.9|1341.6|1342.1|1341.8|1336.7|1336.4|1916
1589993400000|2020-05-20 16:50:00|1341.8|1341.5|1342|1341.7|1343.4|1343.1|1341.7|1341.4|1115
1589993700000|2020-05-20 16:55:00|1342.1|1341.8|1343.4|1343.1|1343.6|1343.3|1340.8|1340.5|741
1589994000000|2020-05-20 17:00:00|1343.5|1343.2|1341.4|1341.1|1344.1|1343.8|1340.4|1340.1|1087
1589994300000|2020-05-20 17:05:00|1341.6|1341.3|1338.7|1338.4|1342.7|1342.4|1338.5|1338.2|3171
1589994600000|2020-05-20 17:10:00|1338.9|1338.6|1343.5|1343.2|1345.4|1345.1|1337.9|1337.6|1663
1589994900000|2020-05-20 17:15:00|1343.4|1343.1|1342.9|1342.6|1344.3|1344|1342.5|1342.2|1654
1589995200000|2020-05-20 17:20:00|1343|1342.7|1341.2|1340.9|1343.6|1343.3|1340.9|1340.6|1125
1589995500000|2020-05-20 17:25:00|1341.3|1341|1340.2|1339.9|1341.7|1341.4|1339.4|1339.1|2008
1589995800000|2020-05-20 17:30:00|1340.3|1340|1339.2|1338.9|1342.2|1341.9|1338.9|1338.6|980
1589996100000|2020-05-20 17:35:00|1339.5|1339.2|1344.3|1344|1344.3|1344|1338.6|1338.3|1405
1589996400000|2020-05-20 17:40:00|1344.4|1344.1|1347.6|1347.3|1347.7|1347.4|1343.3|1343|1493
1589996700000|2020-05-20 17:45:00|1347.7|1347.4|1346.1|1345.8|1347.9|1347.6|1344.8|1344.5|882
1589997000000|2020-05-20 17:50:00|1346.4|1346.1|1344.1|1343.8|1346.6|1346.3|1344.1|1343.8|541
1589997300000|2020-05-20 17:55:00|1344|1343.7|1344.1|1343.8|1344.9|1344.6|1344|1343.7|439
1589997600000|2020-05-20 18:00:00|1344|1343.7|1342.7|1342.4|1345.2|1344.9|1340.2|1339.9|1600
1589997900000|2020-05-20 18:05:00|1342.8|1342.5|1340.7|1340.4|1346|1345.7|1340.7|1340.4|1368
1589998200000|2020-05-20 18:10:00|1340.8|1340.5|1341.4|1341.1|1343.8|1343.5|1340.7|1340.4|848
1589998500000|2020-05-20 18:15:00|1341.3|1341|1340.6|1340.3|1341.9|1341.6|1339.6|1339.3|1271
1589998800000|2020-05-20 18:20:00|1340.5|1340.2|1343.3|1343|1343.8|1343.5|1339.9|1339.6|1606
1589999100000|2020-05-20 18:25:00|1343.2|1342.9|1341.9|1341.6|1343.4|1343.1|1340.6|1340.3|738
1589999400000|2020-05-20 18:30:00|1342|1341.7|1344.3|1344|1344.5|1344.2|1341.1|1340.8|1270
1589999700000|2020-05-20 18:35:00|1344.2|1343.9|1344.1|1343.8|1345.7|1345.4|1343.7|1343.4|808
1590000000000|2020-05-20 18:40:00|1344.2|1343.9|1345|1344.7|1345.2|1344.9|1343.4|1343.1|789
1590000300000|2020-05-20 18:45:00|1345.1|1344.8|1347.7|1347.4|1348.1|1347.8|1344.2|1343.9|929
1590000600000|2020-05-20 18:50:00|1347.6|1347.3|1350.2|1349.9|1350.9|1350.6|1346.9|1346.6|1431
1590000900000|2020-05-20 18:55:00|1350.3|1350|1348.2|1347.9|1350.3|1350|1348.2|1347.9|961
1590001200000|2020-05-20 19:00:00|1348.3|1348|1346.4|1346.1|1349.2|1348.9|1345.4|1345.1|1236
1590001500000|2020-05-20 19:05:00|1346.5|1346.2|1344.6|1344.3|1346.6|1346.3|1343.6|1343.3|1362
1590001800000|2020-05-20 19:10:00|1344.7|1344.4|1341.7|1341.4|1345.5|1345.2|1340.6|1340.3|1971
1590002100000|2020-05-20 19:15:00|1341.9|1341.6|1342.7|1342.4|1343.3|1343|1341.3|1341|873
1590002400000|2020-05-20 19:20:00|1343|1342.7|1344|1343.7|1345.1|1344.8|1342.9|1342.6|871
1590002700000|2020-05-20 19:25:00|1344.1|1343.8|1345.9|1345.6|1345.9|1345.6|1343.7|1343.4|1164
1590003000000|2020-05-20 19:30:00|1346|1345.7|1342.6|1342.3|1346|1345.7|1342.2|1341.9|1440
1590003300000|2020-05-20 19:35:00|1342.8|1342.5|1344.7|1344.4|1344.9|1344.6|1342.6|1342.3|1077
1590003600000|2020-05-20 19:40:00|1344.8|1344.5|1346|1345.7|1346.1|1345.8|1343.5|1343.2|1264
1590003900000|2020-05-20 19:45:00|1346.3|1346|1342.5|1342.2|1346.7|1346.4|1341.9|1341.6|2224
1590004200000|2020-05-20 19:50:00|1342.6|1342.3|1344.2|1343.9|1344.5|1344.2|1340.8|1340.5|2612
1590004500000|2020-05-20 19:55:00|1344.4|1344.1|1344.5|1344.2|1345.7|1345.4|1342.4|1342.1|9985
1590004800000|2020-05-20 20:00:00|1344.4|1344.1|1347.4|1347.1|1347.4|1347.1|1343.9|1343.6|3863
1590005100000|2020-05-20 20:05:00|1347.3|1347|1346.9|1346.6|1348.8|1348.5|1346.9|1346.6|1082
1590005400000|2020-05-20 20:10:00|1346.8|1346.5|1345.6|1344.8|1347|1346.7|1344.4|1344.1|1764
1590005700000|2020-05-20 20:15:00|1345.7|1344.9|1345.5|1344.7|1345.7|1344.9|1345.4|1344.6|0
1590006000000|2020-05-20 20:20:00|1345.4|1344.6|1345.5|1344.7|1345.5|1344.7|1345.3|1344.5|0
1590006300000|2020-05-20 20:25:00|1345.6|1344.8|1345.6|1344.8|1345.6|1344.8|1345.5|1344.7|0
1590006600000|2020-05-20 20:30:00|1345.5|1344.7|1346.4|1346.1|1346.4|1346.1|1344.5|1344.2|247
1590006900000|2020-05-20 20:35:00|1346.3|1346|1345.9|1345.6|1346.5|1346.2|1345.5|1345.2|123
1590007200000|2020-05-20 20:40:00|1346|1345.7|1347.3|1347|1347.3|1347|1346|1345.7|65
1590007500000|2020-05-20 20:45:00|1347.4|1347.1|1347.5|1347.2|1348|1347.7|1347.1|1346.8|163
1590007800000|2020-05-20 20:50:00|1347.6|1347.3|1347.9|1347.6|1348|1347.7|1347|1346.7|95
1590008100000|2020-05-20 20:55:00|1347.8|1347.5|1347.4|1346.6|1348|1347.7|1347|1346.6|161
1590008400000|2020-05-20 21:00:00|1347.3|1346.5|1347.5|1346.7|1347.6|1346.8|1347.3|1346.5|0
1590008700000|2020-05-20 21:05:00|1347.4|1346.6|1347.3|1346.5|1347.6|1346.8|1347.3|1346.5|0
1590009000000|2020-05-20 21:10:00|1347.4|1346.6|1347.3|1346.5|1347.4|1346.6|1347.3|1346.5|0
1590009300000|2020-05-20 21:15:00|1347.4|1346.6|1347.3|1346.5|1347.4|1346.6|1347.2|1346.4|0
1590009600000|2020-05-20 21:20:00|1347.4|1346.6|1347.4|1346.6|1347.4|1346.6|1347.3|1346.5|0
1590011100000|2020-05-20 21:45:00|1347.7|1346.9|1347.6|1346.8|1347.7|1346.9|1347.5|1346.7|0
1590011400000|2020-05-20 21:50:00|1348.1|1347.3|1348.7|1347.9|1348.7|1347.9|1348.1|1347.3|0
1590011700000|2020-05-20 21:55:00|1348.6|1347.8|1348.8|1348|1349.1|1348.3|1348.6|1347.8|0
1590012000000|2020-05-20 22:00:00|1348.9|1348.1|1348.3|1348|1349.8|1349.5|1346.9|1346.6|529
1590012300000|2020-05-20 22:05:00|1348.2|1347.9|1348.1|1347.8|1348.9|1348.6|1347.8|1347.5|42
1590012600000|2020-05-20 22:10:00|1348|1347.7|1344.9|1344.6|1348|1347.7|1344.7|1344.4|165
1590012900000|2020-05-20 22:15:00|1345.1|1344.8|1345.8|1345.5|1346.7|1346.4|1345.1|1344.8|66
1590013200000|2020-05-20 22:20:00|1345.7|1345.4|1345.4|1345.1|1345.8|1345.5|1344.6|1344.3|102
1590013500000|2020-05-20 22:25:00|1345.3|1345|1344.9|1344.6|1345.8|1345.5|1344.9|1344.6|42
1590013800000|2020-05-20 22:30:00|1344.8|1344.5|1346.1|1345.8|1346.1|1345.8|1344.8|1344.5|23
1590014100000|2020-05-20 22:35:00|1345.9|1345.6|1347.4|1347.1|1347.4|1347.1|1345.8|1345.5|38
1590014400000|2020-05-20 22:40:00|1347.5|1347.2|1345.3|1345|1347.9|1347.6|1345.3|1345|62
1590014700000|2020-05-20 22:45:00|1345.2|1344.9|1345.8|1345.5|1346|1345.7|1344.9|1344.6|27
1590015000000|2020-05-20 22:50:00|1345.4|1345.1|1346.3|1346|1346.7|1346.4|1345.3|1345|88
1590015300000|2020-05-20 22:55:00|1346.5|1346.2|1345.1|1344.8|1346.5|1346.2|1344.9|1344.6|56
1590015600000|2020-05-20 23:00:00|1345.3|1345|1345.1|1344.8|1345.6|1345.3|1345.1|1344.8|14
1590015900000|2020-05-20 23:05:00|1345.2|1344.9|1345.3|1345|1345.9|1345.6|1344.6|1344.3|63
1590016200000|2020-05-20 23:10:00|1345.2|1344.9|1345.4|1345.1|1345.4|1345.1|1345.1|1344.8|8
1590016500000|2020-05-20 23:15:00|1345.7|1345.4|1345|1344.7|1345.7|1345.4|1344.6|1344.3|39
1590016800000|2020-05-20 23:20:00|1344.9|1344.6|1344.4|1344.1|1344.9|1344.6|1344.2|1343.9|60
1590017100000|2020-05-20 23:25:00|1344.3|1344|1344.3|1344|1344.8|1344.5|1344.1|1343.8|43
1590017400000|2020-05-20 23:30:00|1344.2|1343.9|1344.1|1343.8|1344.9|1344.6|1344|1343.7|37
1590017700000|2020-05-20 23:35:00|1344|1343.7|1344.3|1344|1344.4|1344.1|1343.7|1343.4|33
1590018000000|2020-05-20 23:40:00|1344.1|1343.8|1344.5|1344.2|1344.8|1344.5|1343.6|1343.3|32
1590018300000|2020-05-20 23:45:00|1344.4|1344.1|1344|1343.7|1344.7|1344.4|1343.9|1343.6|27
1590018600000|2020-05-20 23:50:00|1344.1|1343.8|1345.2|1344.9|1345.3|1345|1343.9|1343.6|34
1590018900000|2020-05-20 23:55:00|1345.3|1345|1344.7|1344.4|1345.3|1345|1344.3|1344|59
1590019200000|2020-05-21 00:00:00|1344.6|1344.3|1342.4|1342.1|1344.6|1344.3|1342|1341.7|143
1590019500000|2020-05-21 00:05:00|1342.5|1342.2|1341.3|1341|1342.9|1342.6|1341.1|1340.8|79
1590019800000|2020-05-21 00:10:00|1341.4|1341.1|1341.4|1341.1|1341.5|1341.2|1340.3|1340|82
1590020100000|2020-05-21 00:15:00|1341.5|1341.2|1341|1340.7|1342.1|1341.8|1340.7|1340.4|75
1590020400000|2020-05-21 00:20:00|1341.1|1340.8|1340.6|1340.3|1341.5|1341.2|1340.2|1339.9|40
1590020700000|2020-05-21 00:25:00|1340.5|1340.2|1340.5|1340.2|1340.9|1340.6|1339.7|1339.4|42
1590021000000|2020-05-21 00:30:00|1340.3|1340|1340.7|1340.4|1341.5|1341.2|1339.9|1339.6|65
1590021300000|2020-05-21 00:35:00|1340.6|1340.3|1341|1340.7|1341.3|1341|1339.1|1338.8|84
1590021600000|2020-05-21 00:40:00|1340.9|1340.6|1341.7|1341.4|1341.9|1341.6|1340.9|1340.6|44
1590021900000|2020-05-21 00:45:00|1341.6|1341.3|1342.6|1342.3|1343.1|1342.8|1341.5|1341.2|74
1590022200000|2020-05-21 00:50:00|1342.7|1342.4|1342.3|1342|1343|1342.7|1342.1|1341.8|26
1590022500000|2020-05-21 00:55:00|1342.4|1342.1|1341.9|1341.6|1342.6|1342.3|1341.8|1341.5|29
1590022800000|2020-05-21 01:00:00|1342|1341.7|1337.6|1337.3|1342|1341.7|1337.3|1337|111
1590023100000|2020-05-21 01:05:00|1337.7|1337.4|1338.6|1338.3|1338.8|1338.5|1337.7|1337.4|73
1590023400000|2020-05-21 01:10:00|1338.5|1338.2|1339|1338.7|1339.5|1339.2|1338|1337.7|57
1590023700000|2020-05-21 01:15:00|1339.1|1338.8|1339.9|1339.6|1340.2|1339.9|1337.7|1337.4|63
1590024000000|2020-05-21 01:20:00|1339.7|1339.4|1339.9|1339.6|1340.3|1340|1337.9|1337.6|55
1590024300000|2020-05-21 01:25:00|1340|1339.7|1339.9|1339.6|1340.2|1339.9|1339.3|1339|18
1590024600000|2020-05-21 01:30:00|1339.7|1339.4|1338.1|1337.8|1340|1339.7|1337.6|1337.3|41
1590024900000|2020-05-21 01:35:00|1338.2|1337.9|1336.8|1336.5|1339|1338.7|1336.7|1336.4|50
1590025200000|2020-05-21 01:40:00|1336.9|1336.6|1334.6|1334.3|1337.1|1336.8|1334|1333.7|175
1590025500000|2020-05-21 01:45:00|1334.5|1334.2|1334.6|1334.3|1335.2|1334.9|1333.9|1333.6|50
1590025800000|2020-05-21 01:50:00|1334.5|1334.2|1334|1333.7|1334.8|1334.5|1333.2|1332.9|100
1590026100000|2020-05-21 01:55:00|1334.1|1333.8|1333.1|1332.8|1334.6|1334.3|1332.7|1332.4|82
1590026400000|2020-05-21 02:00:00|1333|1332.7|1333.2|1332.9|1334.2|1333.9|1332.8|1332.5|57
1590026700000|2020-05-21 02:05:00|1333.3|1333|1330.4|1330.1|1333.4|1333.1|1329.6|1329.3|166
1590027000000|2020-05-21 02:10:00|1330.3|1330|1330.3|1330|1330.6|1330.3|1329.5|1329.2|93
1590027300000|2020-05-21 02:15:00|1330.2|1329.9|1330.3|1330|1330.6|1330.3|1329.1|1328.8|93
1590027600000|2020-05-21 02:20:00|1330.4|1330.1|1331.2|1330.9|1331.3|1331|1329.5|1329.2|44
1590027900000|2020-05-21 02:25:00|1331.1|1330.8|1328.9|1328.6|1331.3|1331|1328.9|1328.6|89
1590028200000|2020-05-21 02:30:00|1328.8|1328.5|1330.3|1330|1330.6|1330.3|1328.1|1327.8|90
1590028500000|2020-05-21 02:35:00|1330.2|1329.9|1330.3|1330|1330.4|1330.1|1329.1|1328.8|55
1590028800000|2020-05-21 02:40:00|1330.2|1329.9|1331.2|1330.9|1331.2|1330.9|1329.9|1329.6|59
1590029100000|2020-05-21 02:45:00|1331.1|1330.8|1332.5|1332.2|1333.3|1333|1331.1|1330.8|144
1590029400000|2020-05-21 02:50:00|1332.6|1332.3|1334.1|1333.8|1334.6|1334.3|1332.1|1331.8|121
1590029700000|2020-05-21 02:55:00|1334.2|1333.9|1334.1|1333.8|1334.3|1334|1333.4|1333.1|61
1590030000000|2020-05-21 03:00:00|1334.2|1333.9|1334.2|1333.9|1334.4|1334.1|1333.6|1333.3|92
1590030300000|2020-05-21 03:05:00|1334.1|1333.8|1333.9|1333.6|1334.4|1334.1|1333.6|1333.3|73
1590030600000|2020-05-21 03:10:00|1333.8|1333.5|1335.2|1334.9|1335.4|1335.1|1332.9|1332.6|49
1590030900000|2020-05-21 03:15:00|1335.1|1334.8|1334.6|1334.3|1335.3|1335|1334.5|1334.2|14
1590031200000|2020-05-21 03:20:00|1334.5|1334.2|1334|1333.7|1334.9|1334.6|1333.7|1333.4|16
1590031500000|2020-05-21 03:25:00|1334.1|1333.8|1334.6|1334.3|1335.1|1334.8|1334.1|1333.8|15
1590031800000|2020-05-21 03:30:00|1334.8|1334.5|1333.1|1332.8|1335|1334.7|1333|1332.7|17
1590032100000|2020-05-21 03:35:00|1333|1332.7|1331.8|1331.5|1333|1332.7|1331.3|1331|71
1590032400000|2020-05-21 03:40:00|1331.7|1331.4|1332.9|1332.6|1332.9|1332.6|1331.1|1330.8|28
1590032700000|2020-05-21 03:45:00|1332.8|1332.5|1332.8|1332.5|1333.2|1332.9|1332|1331.7|11
1590033000000|2020-05-21 03:50:00|1333.1|1332.8|1334|1333.7|1334.2|1333.9|1332.9|1332.6|22
1590033300000|2020-05-21 03:55:00|1333.8|1333.5|1333.6|1333.3|1333.8|1333.5|1332.7|1332.4|32
1590033600000|2020-05-21 04:00:00|1333.5|1333.2|1331.7|1331.4|1333.6|1333.3|1331.4|1331.1|29
1590033900000|2020-05-21 04:05:00|1331.9|1331.6|1332.2|1331.9|1332.2|1331.9|1331.1|1330.8|17
1590034200000|2020-05-21 04:10:00|1332.1|1331.8|1333.5|1333.2|1333.6|1333.3|1332.1|1331.8|16
1590034500000|2020-05-21 04:15:00|1333.6|1333.3|1334.8|1334.5|1335.1|1334.8|1333.6|1333.3|17
1590034800000|2020-05-21 04:20:00|1334.7|1334.4|1335.1|1334.8|1335.1|1334.8|1334.4|1334.1|10
1590035100000|2020-05-21 04:25:00|1335.2|1334.9|1334.5|1334.2|1335.2|1334.9|1334.3|1334|18
1590035400000|2020-05-21 04:30:00|1334.9|1334.6|1335.6|1335.3|1335.8|1335.5|1334.6|1334.3|37
1590035700000|2020-05-21 04:35:00|1335.7|1335.4|1335.7|1335.4|1335.9|1335.6|1335.3|1335|30
1590036000000|2020-05-21 04:40:00|1335.8|1335.5|1334.8|1334.5|1335.9|1335.6|1334.8|1334.5|18
1590036300000|2020-05-21 04:45:00|1334.9|1334.6|1334.7|1334.4|1335.2|1334.9|1334.5|1334.2|41
1590036600000|2020-05-21 04:50:00|1334.5|1334.2|1335.4|1335.1|1335.7|1335.4|1333.9|1333.6|36
1590036900000|2020-05-21 04:55:00|1335.5|1335.2|1336.7|1336.4|1336.8|1336.5|1335.5|1335.2|60
1590037200000|2020-05-21 05:00:00|1336.6|1336.3|1337.7|1337.4|1338|1337.7|1336.2|1335.9|35
1590037500000|2020-05-21 05:05:00|1337.8|1337.5|1336.4|1336.1|1337.8|1337.5|1336.2|1335.9|36
1590037800000|2020-05-21 05:10:00|1336.2|1335.9|1335.8|1335.5|1336.3|1336|1335.6|1335.3|27
1590038100000|2020-05-21 05:15:00|1335.7|1335.4|1335.9|1335.6|1335.9|1335.6|1335.5|1335.2|12
1590038400000|2020-05-21 05:20:00|1336|1335.7|1335.7|1335.4|1336.6|1336.3|1335.3|1335|39
1590038700000|2020-05-21 05:25:00|1335.8|1335.5|1334.3|1334|1335.9|1335.6|1334.3|1334|27
1590039000000|2020-05-21 05:30:00|1334.4|1334.1|1336.6|1336.3|1336.8|1336.5|1334.4|1334.1|18
1590039300000|2020-05-21 05:35:00|1336.5|1336.2|1334.9|1334.6|1336.6|1336.3|1334.6|1334.3|18
1590039600000|2020-05-21 05:40:00|1335|1334.7|1333.6|1333.3|1335.2|1334.9|1333.4|1333.1|75
1590039900000|2020-05-21 05:45:00|1333.1|1332.8|1332.7|1332.4|1333.1|1332.8|1331.8|1331.5|115
1590040200000|2020-05-21 05:50:00|1332.6|1332.3|1332.4|1332.1|1333.3|1333|1332.1|1331.8|7
1590040500000|2020-05-21 05:55:00|1332.5|1332.2|1332.6|1332.3|1333.9|1333.6|1332.4|1332.1|17
1590040800000|2020-05-21 06:00:00|1332.7|1332.4|1333.1|1332.8|1334.3|1334|1331|1330.7|86
1590041100000|2020-05-21 06:05:00|1333|1332.7|1332.4|1332.1|1333.8|1333.5|1332.1|1331.8|115
1590041400000|2020-05-21 06:10:00|1332.3|1332|1333.4|1333.1|1333.8|1333.5|1331.8|1331.5|28
1590041700000|2020-05-21 06:15:00|1333.3|1333|1333.6|1333.3|1334.4|1334.1|1332.7|1332.4|21
1590042000000|2020-05-21 06:20:00|1333.5|1333.2|1332.8|1332.5|1334|1333.7|1332.4|1332.1|26
1590042300000|2020-05-21 06:25:00|1332.6|1332.3|1331.2|1330.9|1332.6|1332.3|1330.9|1330.6|33
1590042600000|2020-05-21 06:30:00|1331.3|1331|1331.7|1331.4|1331.9|1331.6|1330.3|1330|35
1590042900000|2020-05-21 06:35:00|1331.8|1331.5|1331.7|1331.4|1332.1|1331.8|1331.1|1330.8|43
1590043200000|2020-05-21 06:40:00|1331.6|1331.3|1332.2|1331.9|1332.2|1331.9|1330.8|1330.5|98
1590043500000|2020-05-21 06:45:00|1332.4|1332.1|1332.6|1332.3|1332.7|1332.4|1332.1|1331.8|17
1590043800000|2020-05-21 06:50:00|1332.5|1332.2|1333.1|1332.8|1333.4|1333.1|1332.4|1332.1|19
1590044100000|2020-05-21 06:55:00|1333.2|1332.9|1331.6|1331.3|1333.7|1333.4|1331.5|1331.2|37
1590044400000|2020-05-21 07:00:00|1331.9|1331.6|1330.9|1330.6|1331.9|1331.6|1328|1327.7|421
1590044700000|2020-05-21 07:05:00|1330.8|1330.5|1329.9|1329.6|1330.9|1330.6|1328.9|1328.6|94
1590045000000|2020-05-21 07:10:00|1330.1|1329.8|1331.2|1330.9|1331.6|1331.3|1329.9|1329.6|88
1590045300000|2020-05-21 07:15:00|1331.1|1330.8|1331.4|1331.1|1332.6|1332.3|1330.4|1330.1|161
1590045600000|2020-05-21 07:20:00|1331.3|1331|1329.6|1329.3|1331.8|1331.5|1328.9|1328.6|167
1590045900000|2020-05-21 07:25:00|1329.7|1329.4|1332|1331.7|1332.1|1331.8|1329.4|1329.1|59
1590046200000|2020-05-21 07:30:00|1332.1|1331.8|1334.9|1334.6|1336|1335.7|1330.6|1330.3|225
1590046500000|2020-05-21 07:35:00|1335|1334.7|1335.5|1335.2|1337.2|1336.9|1334.7|1334.4|105
1590046800000|2020-05-21 07:40:00|1335.4|1335.1|1334.5|1334.2|1335.5|1335.2|1333.8|1333.5|29
1590047100000|2020-05-21 07:45:00|1334.4|1334.1|1334.7|1334.4|1334.7|1334.4|1333.1|1332.8|36
1590047400000|2020-05-21 07:50:00|1334.8|1334.5|1334.2|1333.9|1335.3|1335|1333.8|1333.5|27
1590047700000|2020-05-21 07:55:00|1334.1|1333.8|1333.3|1333|1334.1|1333.8|1331.9|1331.6|39
1590048000000|2020-05-21 08:00:00|1333.2|1332.9|1334.7|1334.4|1335.6|1335.3|1333.1|1332.8|51
1590048300000|2020-05-21 08:05:00|1334.5|1334.2|1329.5|1329.2|1334.5|1334.2|1329.3|1329|201
1590048600000|2020-05-21 08:10:00|1329.4|1329.1|1329.7|1329.4|1331|1330.7|1328.8|1328.5|165
1590048900000|2020-05-21 08:15:00|1329.6|1329.3|1329.6|1329.3|1329.9|1329.6|1328.7|1328.4|94
1590049200000|2020-05-21 08:20:00|1329.5|1329.2|1329|1328.7|1330.2|1329.9|1328.7|1328.4|60
1590049500000|2020-05-21 08:25:00|1328.9|1328.6|1329.3|1329|1329.6|1329.3|1327.9|1327.6|140
1590049800000|2020-05-21 08:30:00|1329.5|1329.2|1330.1|1329.8|1330.7|1330.4|1329.1|1328.8|32
1590050100000|2020-05-21 08:35:00|1330.2|1329.9|1331.8|1331.5|1331.9|1331.6|1330|1329.7|62
1590050400000|2020-05-21 08:40:00|1331.9|1331.6|1333|1332.7|1333.2|1332.9|1330.4|1330.1|177
1590050700000|2020-05-21 08:45:00|1333.2|1332.9|1332.4|1332.1|1333.6|1333.3|1331.6|1331.3|56
1590051000000|2020-05-21 08:50:00|1332.3|1332|1333.8|1333.5|1334.1|1333.8|1331.9|1331.6|61
1590051300000|2020-05-21 08:55:00|1334|1333.7|1334.2|1333.9|1334.7|1334.4|1333.4|1333.1|114
1590051600000|2020-05-21 09:00:00|1334.4|1334.1|1334|1333.7|1336.2|1335.9|1333.7|1333.4|125
1590051900000|2020-05-21 09:05:00|1334.2|1333.9|1333.2|1332.9|1334.8|1334.5|1332.6|1332.3|75
1590052200000|2020-05-21 09:10:00|1333.1|1332.8|1333.8|1333.5|1334|1333.7|1332.1|1331.8|53
1590052500000|2020-05-21 09:15:00|1333.7|1333.4|1331.6|1331.3|1334.1|1333.8|1331.3|1331|54
1590052800000|2020-05-21 09:20:00|1331.5|1331.2|1333.6|1333.3|1333.6|1333.3|1330.8|1330.5|54
1590053100000|2020-05-21 09:25:00|1333.7|1333.4|1335|1334.7|1336.2|1335.9|1333.7|1333.4|65
1590053400000|2020-05-21 09:30:00|1334.9|1334.6|1332.6|1332.3|1335|1334.7|1332.4|1332.1|90
1590053700000|2020-05-21 09:35:00|1332.7|1332.4|1332|1331.7|1333.8|1333.5|1331.8|1331.5|54
1590054000000|2020-05-21 09:40:00|1331.9|1331.6|1332.9|1332.6|1333.8|1333.5|1331.9|1331.6|37
1590054300000|2020-05-21 09:45:00|1332.8|1332.5|1332.9|1332.6|1333.4|1333.1|1331.7|1331.4|32
1590054600000|2020-05-21 09:50:00|1332.8|1332.5|1332.3|1332|1333.4|1333.1|1331.7|1331.4|76
1590054900000|2020-05-21 09:55:00|1332.2|1331.9|1331.3|1331|1333.5|1333.2|1330.9|1330.6|92
1590055200000|2020-05-21 10:00:00|1331.2|1330.9|1330|1329.7|1331.4|1331.1|1329.1|1328.8|217
1590055500000|2020-05-21 10:05:00|1329.9|1329.6|1331.1|1330.8|1331.3|1331|1329.9|1329.6|47
1590055800000|2020-05-21 10:10:00|1331|1330.7|1334.1|1333.8|1334.1|1333.8|1329.8|1329.5|94
1590056100000|2020-05-21 10:15:00|1334|1333.7|1334.3|1334|1334.3|1334|1332.6|1332.3|33
1590056400000|2020-05-21 10:20:00|1334.2|1333.9|1332.8|1332.5|1334.2|1333.9|1332.4|1332.1|37
1590056700000|2020-05-21 10:25:00|1332.7|1332.4|1334.4|1334.1|1334.9|1334.6|1332.4|1332.1|67
1590057000000|2020-05-21 10:30:00|1334.3|1334|1333.3|1333|1334.4|1334.1|1333.2|1332.9|62
1590057300000|2020-05-21 10:35:00|1333.1|1332.8|1333.7|1333.4|1334.4|1334.1|1332.9|1332.6|57
1590057600000|2020-05-21 10:40:00|1333.9|1333.6|1333.2|1332.9|1335.4|1335.1|1333.1|1332.8|116
1590057900000|2020-05-21 10:45:00|1333.1|1332.8|1334.2|1333.9|1334.6|1334.3|1333|1332.7|22
1590058200000|2020-05-21 10:50:00|1334.4|1334.1|1334.3|1334|1335|1334.7|1333.7|1333.4|40
1590058500000|2020-05-21 10:55:00|1334.2|1333.9|1333.8|1333.5|1334.3|1334|1333.6|1333.3|35
1590058800000|2020-05-21 11:00:00|1333.9|1333.6|1334.3|1334|1334.6|1334.3|1333.8|1333.5|71
1590059100000|2020-05-21 11:05:00|1334.4|1334.1|1336.7|1336.4|1336.8|1336.5|1334.3|1334|281
1590059400000|2020-05-21 11:10:00|1336.8|1336.5|1337.4|1337.1|1338.3|1338|1336.1|1335.8|246
1590059700000|2020-05-21 11:15:00|1337.3|1337|1338|1337.7|1338.5|1338.2|1336.3|1336|217
1590060000000|2020-05-21 11:20:00|1338.2|1337.9|1338.7|1338.4|1339.8|1339.5|1338|1337.7|195
1590060300000|2020-05-21 11:25:00|1338.8|1338.5|1342|1341.7|1342.4|1342.1|1338.6|1338.3|547
1590060600000|2020-05-21 11:30:00|1341.9|1341.6|1340|1339.7|1342|1341.7|1338.8|1338.5|211
1590060900000|2020-05-21 11:35:00|1339.9|1339.6|1341.7|1341.4|1341.7|1341.4|1339.7|1339.4|292
1590061200000|2020-05-21 11:40:00|1341.8|1341.5|1340.2|1339.9|1341.9|1341.6|1339.9|1339.6|95
1590061500000|2020-05-21 11:45:00|1340|1339.7|1338.8|1338.5|1340.7|1340.4|1338.7|1338.4|99
1590061800000|2020-05-21 11:50:00|1338.7|1338.4|1336.3|1336|1338.8|1338.5|1336.1|1335.8|345
1590062100000|2020-05-21 11:55:00|1336.4|1336.1|1335|1334.7|1336.8|1336.5|1334.4|1334.1|388
1590062400000|2020-05-21 12:00:00|1334.9|1334.6|1333.6|1333.3|1335|1334.7|1333.4|1333.1|380
1590062700000|2020-05-21 12:05:00|1333.8|1333.5|1335.2|1334.9|1335.4|1335.1|1333.4|1333.1|407
1590063000000|2020-05-21 12:10:00|1335.3|1335|1337.8|1337.5|1337.8|1337.5|1335.1|1334.8|288
1590063300000|2020-05-21 12:15:00|1337.7|1337.4|1339.8|1339.5|1340.3|1340|1337.1|1336.8|376
1590063600000|2020-05-21 12:20:00|1339.9|1339.6|1339.7|1339.4|1340.5|1340.2|1339.1|1338.8|187
1590063900000|2020-05-21 12:25:00|1339.6|1339.3|1339.7|1339.4|1340|1339.7|1338.8|1338.5|169
1590064200000|2020-05-21 12:30:00|1339.4|1339.1|1338.7|1338.4|1340.1|1339.8|1338|1337.7|338
1590064500000|2020-05-21 12:35:00|1338.8|1338.5|1343.4|1343.1|1344.1|1343.8|1338.2|1337.9|679
1590064800000|2020-05-21 12:40:00|1343.2|1342.9|1343.4|1343.1|1343.5|1343.2|1341.9|1341.6|308
1590065100000|2020-05-21 12:45:00|1343.5|1343.2|1343.2|1342.9|1345.4|1345.1|1342.7|1342.4|475
1590065400000|2020-05-21 12:50:00|1343.1|1342.8|1340.6|1340.3|1343.4|1343.1|1340.6|1340.3|560
1590065700000|2020-05-21 12:55:00|1340.8|1340.5|1342.1|1341.8|1342.4|1342.1|1340.1|1339.8|208
1590066000000|2020-05-21 13:00:00|1342|1341.7|1342.1|1341.8|1343.3|1343|1341.8|1341.5|501
1590066300000|2020-05-21 13:05:00|1341.9|1341.6|1341.8|1341.5|1342.4|1342.1|1341.3|1341|215
1590066600000|2020-05-21 13:10:00|1341.7|1341.4|1343|1342.7|1343.2|1342.9|1341.6|1341.3|210
1590066900000|2020-05-21 13:15:00|1342.9|1342.6|1342.6|1342.3|1343|1342.7|1340.9|1340.6|290
1590067200000|2020-05-21 13:20:00|1342.7|1342.4|1343.9|1343.6|1344|1343.7|1342.6|1342.3|293
1590067500000|2020-05-21 13:25:00|1343.8|1343.5|1345.2|1344.9|1345.7|1345.4|1343.1|1342.8|819
1590067800000|2020-05-21 13:30:00|1345.3|1345|1345.1|1344.8|1345.6|1345.3|1339.3|1339|4766
1590068100000|2020-05-21 13:35:00|1345.2|1344.9|1350.6|1350.3|1350.9|1350.6|1344.3|1344|3119
1590068400000|2020-05-21 13:40:00|1350.5|1350.2|1352.1|1351.8|1352.8|1352.5|1349.6|1349.3|2009
1590068700000|2020-05-21 13:45:00|1352.4|1352.1|1350.6|1350.3|1353.5|1353.2|1349|1348.7|2799
1590069000000|2020-05-21 13:50:00|1350.4|1350.1|1346.4|1346.1|1350.5|1350.2|1344.9|1344.6|2347
1590069300000|2020-05-21 13:55:00|1346.1|1345.8|1351|1350.7|1351.3|1351|1344|1343.7|1782
1590069600000|2020-05-21 14:00:00|1351.3|1351|1348.9|1348.6|1353.8|1353.5|1348.9|1348.6|2743
1590069900000|2020-05-21 14:05:00|1349|1348.7|1349.6|1349.3|1351.3|1351|1346.8|1346.5|2132
1590070200000|2020-05-21 14:10:00|1349.8|1349.5|1350.5|1350.2|1353.2|1352.9|1349.6|1349.3|2587
1590070500000|2020-05-21 14:15:00|1350.6|1350.3|1350.3|1350|1352.5|1352.2|1348.7|1348.4|2598
1590070800000|2020-05-21 14:20:00|1350.4|1350.1|1351.8|1351.5|1352.6|1352.3|1349.6|1349.3|1634
1590071100000|2020-05-21 14:25:00|1351.7|1351.4|1348|1347.7|1351.7|1351.4|1347.7|1347.4|1283
1590071400000|2020-05-21 14:30:00|1347.9|1347.6|1343.6|1343.3|1347.9|1347.6|1340.9|1340.6|2590
1590071700000|2020-05-21 14:35:00|1343.3|1343|1338.7|1338.4|1344|1343.7|1338.1|1337.8|3063
1590072000000|2020-05-21 14:40:00|1338.6|1338.3|1343.7|1343.4|1344.8|1344.5|1338.2|1337.9|2445
1590072300000|2020-05-21 14:45:00|1343.4|1343.1|1342.1|1341.8|1344|1343.7|1341.1|1340.8|1186
1590072600000|2020-05-21 14:50:00|1342.2|1341.9|1342.1|1341.8|1344.1|1343.8|1341.8|1341.5|1228
1590072900000|2020-05-21 14:55:00|1342|1341.7|1343.8|1343.5|1345|1344.7|1341.4|1341.1|1175
1590073200000|2020-05-21 15:00:00|1343.6|1343.3|1339.7|1339.4|1343.6|1343.3|1338.8|1338.5|2948
1590073500000|2020-05-21 15:05:00|1339.8|1339.5|1338|1337.7|1340.5|1340.2|1336.3|1336|1469
1590073800000|2020-05-21 15:10:00|1338.1|1337.8|1338.8|1338.5|1339.6|1339.3|1336.9|1336.6|1536
1590074100000|2020-05-21 15:15:00|1338.7|1338.4|1333.6|1333.3|1338.8|1338.5|1332.6|1332.3|2921
1590074400000|2020-05-21 15:20:00|1333.5|1333.2|1332.6|1332.3|1336|1335.7|1332.3|1332|1266
1590074700000|2020-05-21 15:25:00|1332.5|1332.2|1334.6|1334.3|1334.7|1334.4|1330.6|1330.3|1758
1590075000000|2020-05-21 15:30:00|1335.1|1334.8|1338.9|1338.6|1339.9|1339.6|1334.1|1333.8|1792
1590075300000|2020-05-21 15:35:00|1338.7|1338.4|1343.5|1343.2|1343.8|1343.5|1338|1337.7|1176
1590075600000|2020-05-21 15:40:00|1343.4|1343.1|1346.2|1345.9|1347.2|1346.9|1343.4|1343.1|2044
1590075900000|2020-05-21 15:45:00|1346|1345.7|1344.9|1344.6|1347.4|1347.1|1343.8|1343.5|2639
1590076200000|2020-05-21 15:50:00|1345|1344.7|1344|1343.7|1346.2|1345.9|1343.9|1343.6|1042
1590076500000|2020-05-21 15:55:00|1343.9|1343.6|1343.3|1343|1345.7|1345.4|1342.8|1342.5|1149
1590076800000|2020-05-21 16:00:00|1343.4|1343.1|1347.4|1347.1|1348.3|1348|1343.3|1343|1325
1590077100000|2020-05-21 16:05:00|1347.3|1347|1348.4|1348.1|1349.5|1349.2|1347.3|1347|1330
1590077400000|2020-05-21 16:10:00|1348.5|1348.2|1349.3|1349|1349.6|1349.3|1346|1345.7|1040
1590077700000|2020-05-21 16:15:00|1349.2|1348.9|1349|1348.7|1349.7|1349.4|1347.2|1346.9|1172
1590078000000|2020-05-21 16:20:00|1349.1|1348.8|1350.4|1350.1|1351|1350.7|1348.3|1348|3944
1590078300000|2020-05-21 16:25:00|1350.5|1350.2|1350.1|1349.8|1353.7|1353.4|1350.1|1349.8|2208
1590078600000|2020-05-21 16:30:00|1350|1349.7|1349.2|1348.9|1351|1350.7|1347.7|1347.4|1546
1590078900000|2020-05-21 16:35:00|1349.3|1349|1346.1|1345.8|1351|1350.7|1345.8|1345.5|2406
1590079200000|2020-05-21 16:40:00|1346|1345.7|1351.1|1350.8|1351.3|1351|1346|1345.7|1815
1590079500000|2020-05-21 16:45:00|1351|1350.7|1353.2|1352.9|1353.6|1353.3|1350.1|1349.8|1894
1590079800000|2020-05-21 16:50:00|1353.1|1352.8|1352.8|1352.5|1353.9|1353.6|1350.5|1350.2|1464
1590080100000|2020-05-21 16:55:00|1353|1352.7|1350.9|1350.6|1353.1|1352.8|1350.5|1350.2|1350
1590080400000|2020-05-21 17:00:00|1351|1350.7|1354.2|1353.9|1355.7|1355.4|1349.4|1349.1|3280
1590080700000|2020-05-21 17:05:00|1354.1|1353.8|1351.1|1350.8|1354.2|1353.9|1350.1|1349.8|1357
1590081000000|2020-05-21 17:10:00|1351.2|1350.9|1351.4|1351.1|1352.8|1352.5|1350.1|1349.8|797
1590081300000|2020-05-21 17:15:00|1351.3|1351|1351.5|1351.2|1352.7|1352.4|1350.2|1349.9|508
1590081600000|2020-05-21 17:20:00|1351.4|1351.1|1351.6|1351.3|1352|1351.7|1349.7|1349.4|730
1590081900000|2020-05-21 17:25:00|1351.7|1351.4|1352|1351.7|1352.2|1351.9|1350.6|1350.3|504
1590082200000|2020-05-21 17:30:00|1351.9|1351.6|1350.1|1349.8|1352.3|1352|1349.3|1349|670
1590082500000|2020-05-21 17:35:00|1350.2|1349.9|1350.3|1350|1351.8|1351.5|1348.7|1348.4|950
1590082800000|2020-05-21 17:40:00|1350.4|1350.1|1351.3|1351|1351.6|1351.3|1348.8|1348.5|792
1590083100000|2020-05-21 17:45:00|1351.2|1350.9|1352|1351.7|1352.6|1352.3|1350.5|1350.2|588
1590083400000|2020-05-21 17:50:00|1352.1|1351.8|1352|1351.7|1353|1352.7|1351.1|1350.8|754
1590083700000|2020-05-21 17:55:00|1352.1|1351.8|1351.1|1350.8|1352.6|1352.3|1351|1350.7|572
1590084000000|2020-05-21 18:00:00|1351.2|1350.9|1353|1352.7|1353.5|1353.2|1350.5|1350.2|1743
1590084300000|2020-05-21 18:05:00|1352.9|1352.6|1352.5|1352.2|1353.6|1353.3|1351.9|1351.6|1093
1590084600000|2020-05-21 18:10:00|1352.6|1352.3|1353.7|1353.4|1353.8|1353.5|1352.2|1351.9|2787
1590084900000|2020-05-21 18:15:00|1353.8|1353.5|1353.1|1352.8|1354.4|1354.1|1352|1351.7|1638
1590085200000|2020-05-21 18:20:00|1353|1352.7|1354.1|1353.8|1354.5|1354.2|1352.7|1352.4|1242
1590085500000|2020-05-21 18:25:00|1354|1353.7|1354.8|1354.5|1354.9|1354.6|1353.6|1353.3|1193
1590085800000|2020-05-21 18:30:00|1354.9|1354.6|1353.9|1353.6|1355.5|1355.2|1353.3|1353|715
1590086100000|2020-05-21 18:35:00|1353.8|1353.5|1349.8|1349.5|1354.1|1353.8|1348.6|1348.3|1545
1590086400000|2020-05-21 18:40:00|1349.9|1349.6|1352.1|1351.8|1352.2|1351.9|1349.6|1349.3|710
1590086700000|2020-05-21 18:45:00|1352|1351.7|1347.7|1347.4|1352|1351.7|1347.2|1346.9|1575
1590087000000|2020-05-21 18:50:00|1347.8|1347.5|1349.9|1349.6|1350.2|1349.9|1347|1346.7|1427
1590087300000|2020-05-21 18:55:00|1350|1349.7|1349.6|1349.3|1351.1|1350.8|1349.2|1348.9|923
1590087600000|2020-05-21 19:00:00|1350.5|1350.2|1351.6|1351.3|1352.7|1352.4|1349.7|1349.4|1654
1590087900000|2020-05-21 19:05:00|1351.7|1351.4|1352.1|1351.8|1352.5|1352.2|1350.3|1350|682
1590088200000|2020-05-21 19:10:00|1352.2|1351.9|1353|1352.7|1353.2|1352.9|1350.1|1349.8|892
1590088500000|2020-05-21 19:15:00|1353.1|1352.8|1353.9|1353.6|1354|1353.7|1351.7|1351.4|1279
1590088800000|2020-05-21 19:20:00|1353.8|1353.5|1352|1351.7|1353.8|1353.5|1351.5|1351.2|996
1590089100000|2020-05-21 19:25:00|1351.9|1351.6|1350|1349.7|1352.5|1352.2|1349.5|1349.2|1036
1590089400000|2020-05-21 19:30:00|1350.1|1349.8|1347.8|1347.5|1351.3|1351|1347|1346.7|1214
1590089700000|2020-05-21 19:35:00|1347.9|1347.6|1349|1348.7|1349.9|1349.6|1346.5|1346.2|1158
1590090000000|2020-05-21 19:40:00|1348.9|1348.6|1350.9|1350.6|1351.1|1350.8|1347.7|1347.4|1111
1590090300000|2020-05-21 19:45:00|1350.8|1350.5|1349.8|1349.5|1350.9|1350.6|1348.4|1348.1|1923
1590090600000|2020-05-21 19:50:00|1350|1349.7|1346.9|1346.6|1350.6|1350.3|1345.8|1345.5|2655
1590090900000|2020-05-21 19:55:00|1347|1346.7|1348|1347.7|1349.7|1349.4|1346.5|1346.2|10592
1590091200000|2020-05-21 20:00:00|1348.6|1348.3|1346.1|1345.8|1349.1|1348.8|1345.9|1345.6|3369
1590091500000|2020-05-21 20:05:00|1346|1345.7|1345|1344.7|1346.4|1346.1|1344.8|1344.5|1281
1590091800000|2020-05-21 20:10:00|1344.9|1344.6|1344.5|1343.7|1345.2|1344.9|1342.9|1342.6|2110
1590092100000|2020-05-21 20:15:00|1344.6|1343.8|1344.1|1343.3|1344.8|1344|1344.1|1343.3|3
1590092400000|2020-05-21 20:20:00|1344.2|1343.4|1344.6|1343.8|1344.7|1343.9|1344.2|1343.4|0
1590092700000|2020-05-21 20:25:00|1344.7|1343.9|1344|1343.2|1344.8|1344|1344|1343.2|0
1590093000000|2020-05-21 20:30:00|1343.9|1343.1|1345.1|1344.8|1345.1|1344.8|1343.7|1343.1|278
1590093300000|2020-05-21 20:35:00|1345|1344.7|1345.3|1345|1345.7|1345.4|1344.9|1344.6|200
1590093600000|2020-05-21 20:40:00|1345.4|1345.1|1344.2|1343.9|1345.4|1345.1|1344.2|1343.9|133
1590093900000|2020-05-21 20:45:00|1344.3|1344|1344.4|1344.1|1344.5|1344.2|1344|1343.7|217
1590094200000|2020-05-21 20:50:00|1344.5|1344.2|1343.1|1342.8|1344.7|1344.4|1342.9|1342.6|187
1590094500000|2020-05-21 20:55:00|1343|1342.7|1342.9|1342.1|1343.6|1343.3|1342.1|1341.8|423
1590094800000|2020-05-21 21:00:00|1343.1|1342.3|1343.2|1342.4|1343.2|1342.4|1343|1342.2|0
1590095100000|2020-05-21 21:05:00|1343.1|1342.3|1343.3|1342.5|1343.4|1342.6|1343.1|1342.3|0
1590095400000|2020-05-21 21:10:00|1343.4|1342.6|1343.3|1342.5|1343.5|1342.7|1343.3|1342.5|0
1590095700000|2020-05-21 21:15:00|1343.4|1342.6|1343.4|1342.6|1343.7|1342.9|1343.4|1342.6|0
1590096000000|2020-05-21 21:20:00|1343.5|1342.7|1343.6|1342.8|1343.7|1342.9|1343.5|1342.7|0
1590096300000|2020-05-21 21:25:00|1343.5|1342.7|1343.5|1342.7|1343.6|1342.8|1343.5|1342.7|0
1590096600000|2020-05-21 21:30:00|1343.6|1342.8|1343.6|1342.8|1343.7|1342.9|1343.5|1342.7|0
1590096900000|2020-05-21 21:35:00|1343.7|1342.9|1343.7|1342.9|1343.7|1342.9|1343.7|1342.9|0
1590097200000|2020-05-21 21:40:00|1343.5|1342.7|1343.6|1342.8|1343.7|1342.9|1343.5|1342.7|0
1590097500000|2020-05-21 21:45:00|1343.5|1342.7|1343.6|1342.8|1343.6|1342.8|1343.5|1342.7|0
1590097800000|2020-05-21 21:50:00|1343.7|1342.9|1343.6|1342.8|1343.7|1342.9|1343.5|1342.7|0
1590098100000|2020-05-21 21:55:00|1343.5|1342.7|1343.4|1342.6|1343.6|1342.8|1343.4|1342.6|0
1590098400000|2020-05-21 22:00:00|1343.2|1342.9|1344.9|1344.6|1344.9|1344.6|1341.3|1341|189
1590098700000|2020-05-21 22:05:00|1345|1344.7|1346.1|1345.8|1346.4|1346.1|1344.5|1344.2|161
1590099000000|2020-05-21 22:10:00|1346|1345.7|1346.9|1346.6|1347.4|1347.1|1345.9|1345.6|141
1590099300000|2020-05-21 22:15:00|1347|1346.7|1347.8|1347.5|1348|1347.7|1347|1346.7|65
1590099600000|2020-05-21 22:20:00|1347.7|1347.4|1348.2|1347.9|1348.9|1348.6|1347.7|1347.4|68
1590099900000|2020-05-21 22:25:00|1348.3|1348|1348.7|1348.4|1348.8|1348.5|1347.6|1347.3|42
1590100200000|2020-05-21 22:30:00|1348.8|1348.5|1348.3|1348|1349.1|1348.8|1348.3|1348|68
1590100500000|2020-05-21 22:35:00|1348.2|1347.9|1348.6|1348.3|1348.8|1348.5|1347.5|1347.2|40
1590100800000|2020-05-21 22:40:00|1348.7|1348.4|1349.1|1348.8|1349.1|1348.8|1348.5|1348.2|42
1590101100000|2020-05-21 22:45:00|1349|1348.7|1348.4|1348.1|1349.2|1348.9|1348.4|1348.1|63
1590101400000|2020-05-21 22:50:00|1348.5|1348.2|1349|1348.7|1349.3|1349|1348.3|1348|48
1590101700000|2020-05-21 22:55:00|1349.1|1348.8|1349.3|1349|1349.3|1349|1349|1348.7|21
1590102000000|2020-05-21 23:00:00|1350|1349.7|1349.7|1349.4|1350.7|1350.4|1349.7|1349.4|156
1590102300000|2020-05-21 23:05:00|1349.8|1349.5|1350.5|1350.2|1350.5|1350.2|1349.6|1349.3|43
1590102600000|2020-05-21 23:10:00|1350.4|1350.1|1350|1349.7|1350.6|1350.3|1349.7|1349.4|31
1590102900000|2020-05-21 23:15:00|1350.1|1349.8|1349.1|1348.8|1350.4|1350.1|1348.9|1348.6|87
1590103200000|2020-05-21 23:20:00|1351.3|1351|1352.2|1351.9|1353.6|1353.3|1351.3|1351|757
1590103500000|2020-05-21 23:25:00|1352.1|1351.8|1352.3|1352|1352.5|1352.2|1351.8|1351.5|77
1590103800000|2020-05-21 23:30:00|1352.4|1352.1|1354.1|1353.8|1354.4|1354.1|1352.4|1352.1|304
1590104100000|2020-05-21 23:35:00|1354|1353.7|1353|1352.7|1354.2|1353.9|1352.8|1352.5|63
1590104400000|2020-05-21 23:40:00|1353.1|1352.8|1352.6|1352.3|1353.2|1352.9|1352.5|1352.2|18
1590104700000|2020-05-21 23:45:00|1352.5|1352.2|1353|1352.7|1353.6|1353.3|1352.5|1352.2|80
1590105000000|2020-05-21 23:50:00|1353.1|1352.8|1353.3|1353|1354.1|1353.8|1353.1|1352.8|36
1590105300000|2020-05-21 23:55:00|1353.2|1352.9|1353.9|1353.6|1354.1|1353.8|1353.2|1352.9|30
1590105600000|2020-05-22 00:00:00|1354|1353.7|1352.9|1352.6|1354.2|1353.9|1352.9|1352.6|35
1590105900000|2020-05-22 00:05:00|1353|1352.7|1352.1|1351.8|1353.6|1353.3|1352|1351.7|95
1590106200000|2020-05-22 00:10:00|1351.8|1351.5|1351.8|1351.5|1351.8|1351.5|1351.2|1350.9|31
1590106500000|2020-05-22 00:15:00|1351.9|1351.6|1353.9|1353.6|1354.2|1353.9|1351.8|1351.5|40
1590106800000|2020-05-22 00:20:00|1354|1353.7|1356.2|1355.9|1356.3|1356|1354|1353.7|167
1590107100000|2020-05-22 00:25:00|1357.4|1357.1|1356.2|1355.9|1357.8|1357.5|1355.8|1355.5|378
1590107400000|2020-05-22 00:30:00|1356.1|1355.8|1357.3|1357|1357.3|1357|1355.8|1355.5|78
1590107700000|2020-05-22 00:35:00|1357.4|1357.1|1355.6|1355.3|1357.8|1357.5|1355.3|1355|156
1590108000000|2020-05-22 00:40:00|1355.5|1355.2|1354.4|1354.1|1356.1|1355.8|1354.1|1353.8|102
1590108300000|2020-05-22 00:45:00|1354.5|1354.2|1355.4|1355.1|1355.5|1355.2|1354.2|1353.9|83
1590108600000|2020-05-22 00:50:00|1355.5|1355.2|1354.2|1353.9|1356|1355.7|1354.1|1353.8|25
1590108900000|2020-05-22 00:55:00|1354.1|1353.8|1353.9|1353.6|1354.4|1354.1|1353.7|1353.4|39
1590109200000|2020-05-22 01:00:00|1353.8|1353.5|1354.1|1353.8|1355.2|1354.9|1353.5|1353.2|42
1590109500000|2020-05-22 01:05:00|1354|1353.7|1347|1346.7|1354.8|1354.5|1346.5|1346.2|420
1590109800000|2020-05-22 01:10:00|1347.1|1346.8|1350.5|1350.2|1351.6|1351.3|1346.8|1346.5|242
1590110100000|2020-05-22 01:15:00|1350.8|1350.5|1349.3|1349|1350.9|1350.6|1348.7|1348.4|78
1590110400000|2020-05-22 01:20:00|1349.2|1348.9|1349.6|1349.3|1350.2|1349.9|1348.8|1348.5|43
1590110700000|2020-05-22 01:25:00|1349.5|1349.2|1347.9|1347.6|1349.9|1349.6|1347.1|1346.8|134
1590111000000|2020-05-22 01:30:00|1348.1|1347.8|1349|1348.7|1349|1348.7|1346.3|1346|84
1590111300000|2020-05-22 01:35:00|1349.1|1348.8|1347.9|1347.6|1349.8|1349.5|1346.9|1346.6|74
1590111600000|2020-05-22 01:40:00|1347.8|1347.5|1346.2|1345.9|1347.9|1347.6|1346.2|1345.9|50
1590111900000|2020-05-22 01:45:00|1345.3|1345|1345.2|1344.9|1345.9|1345.6|1344.1|1343.8|87
1590112200000|2020-05-22 01:50:00|1345.1|1344.8|1347.5|1347.2|1347.6|1347.3|1345.1|1344.8|26
1590112500000|2020-05-22 01:55:00|1347.4|1347.1|1347.8|1347.5|1348.2|1347.9|1347.1|1346.8|98
1590112800000|2020-05-22 02:00:00|1347.5|1347.2|1345.2|1344.9|1347.5|1347.2|1343.9|1343.6|60
1590113100000|2020-05-22 02:05:00|1345.1|1344.8|1342.5|1342.2|1345.2|1344.9|1342.4|1342.1|129
1590113400000|2020-05-22 02:10:00|1342.6|1342.3|1338.1|1337.8|1343.1|1342.8|1337.1|1336.8|369
1590113700000|2020-05-22 02:15:00|1338|1337.7|1336.8|1336.5|1338.3|1338|1336.8|1336.5|212
1590114000000|2020-05-22 02:20:00|1336.7|1336.4|1337.7|1337.4|1338.2|1337.9|1336.6|1336.3|110
1590114300000|2020-05-22 02:25:00|1337.6|1337.3|1337|1336.7|1338.1|1337.8|1336.7|1336.4|63
1590114600000|2020-05-22 02:30:00|1336.9|1336.6|1339.6|1339.3|1339.6|1339.3|1336.7|1336.4|70
1590114900000|2020-05-22 02:35:00|1339.4|1339.1|1339.5|1339.2|1340.2|1339.9|1338.9|1338.6|55
1590115200000|2020-05-22 02:40:00|1339.4|1339.1|1338.3|1338|1339.8|1339.5|1338.1|1337.8|48
1590115500000|2020-05-22 02:45:00|1338.2|1337.9|1339.5|1339.2|1339.6|1339.3|1337.7|1337.4|29
1590115800000|2020-05-22 02:50:00|1339.4|1339.1|1336.7|1336.4|1339.5|1339.2|1336.5|1336.2|71
1590116100000|2020-05-22 02:55:00|1336.8|1336.5|1333.2|1332.9|1336.8|1336.5|1332.6|1332.3|682
1590116400000|2020-05-22 03:00:00|1333.3|1333|1333.1|1332.8|1334.9|1334.6|1333|1332.7|262
1590116700000|2020-05-22 03:05:00|1332.9|1332.6|1334.1|1333.8|1334.2|1333.9|1332.2|1331.9|148
1590117000000|2020-05-22 03:10:00|1334|1333.7|1334|1333.7|1334.4|1334.1|1333.2|1332.9|58
1590117300000|2020-05-22 03:15:00|1333.7|1333.4|1331.7|1331.4|1334.1|1333.8|1331.7|1331.4|130
1590117600000|2020-05-22 03:20:00|1331.6|1331.3|1330.4|1330.1|1332|1331.7|1330.4|1330.1|176
1590117900000|2020-05-22 03:25:00|1330.5|1330.2|1331|1330.7|1331|1330.7|1329.6|1329.3|117
1590118200000|2020-05-22 03:30:00|1330.9|1330.6|1328.3|1328|1330.9|1330.6|1328.1|1327.8|175
1590118500000|2020-05-22 03:35:00|1328.2|1327.9|1325.6|1325.3|1328.2|1327.9|1325|1324.7|272
1590118800000|2020-05-22 03:40:00|1325.8|1325.5|1329.8|1329.5|1330.2|1329.9|1325.2|1324.9|613
1590119100000|2020-05-22 03:45:00|1329.7|1329.4|1326|1325.7|1330.3|1330|1325.5|1325.2|511
1590119400000|2020-05-22 03:50:00|1325.9|1325.6|1326.8|1326.5|1327.6|1327.3|1325.8|1325.5|113
1590119700000|2020-05-22 03:55:00|1326.7|1326.4|1330.2|1329.9|1330.4|1330.1|1326.7|1326.4|480
1590120000000|2020-05-22 04:00:00|1330.3|1330|1329.7|1329.4|1330.5|1330.2|1329.3|1329|86
1590120300000|2020-05-22 04:05:00|1329.5|1329.2|1330.1|1329.8|1330.5|1330.2|1329.4|1329.1|44
1590120600000|2020-05-22 04:10:00|1330|1329.7|1332.2|1331.9|1333|1332.7|1330|1329.7|168
1590120900000|2020-05-22 04:15:00|1332.3|1332|1331.2|1330.9|1332.7|1332.4|1331|1330.7|74
1590121200000|2020-05-22 04:20:00|1331.3|1331|1329.6|1329.3|1331.3|1331|1328.2|1327.9|177
1590121500000|2020-05-22 04:25:00|1329.7|1329.4|1330.3|1330|1330.5|1330.2|1329.3|1329|137
1590121800000|2020-05-22 04:30:00|1330.4|1330.1|1331.8|1331.5|1332.4|1332.1|1330.3|1330|64
1590122100000|2020-05-22 04:35:00|1331.9|1331.6|1331|1330.7|1332.6|1332.3|1331|1330.7|52
1590122400000|2020-05-22 04:40:00|1331.1|1330.8|1330.1|1329.8|1331.2|1330.9|1329.1|1328.8|101
1590122700000|2020-05-22 04:45:00|1330.2|1329.9|1330.9|1330.6|1331.4|1331.1|1330.2|1329.9|29
1590123000000|2020-05-22 04:50:00|1330.6|1330.3|1329.5|1329.2|1330.7|1330.4|1328.5|1328.2|48
1590123300000|2020-05-22 04:55:00|1329.3|1329|1328.2|1327.9|1329.6|1329.3|1327.5|1327.2|48
1590123600000|2020-05-22 05:00:00|1328.3|1328|1327.7|1327.4|1328.8|1328.5|1327.1|1326.8|39
1590123900000|2020-05-22 05:05:00|1327.6|1327.3|1327.7|1327.4|1329|1328.7|1327|1326.7|54
1590124200000|2020-05-22 05:10:00|1327.6|1327.3|1326.4|1326.1|1327.6|1327.3|1324.6|1324.3|125
1590124500000|2020-05-22 05:15:00|1326.5|1326.2|1325|1324.7|1326.7|1326.4|1324.7|1324.4|40
1590124800000|2020-05-22 05:20:00|1325.1|1324.8|1324.8|1324.5|1325.8|1325.5|1324.6|1324.3|54
1590125100000|2020-05-22 05:25:00|1325|1324.7|1323.4|1323.1|1325.5|1325.2|1323.1|1322.8|111
1590125400000|2020-05-22 05:30:00|1323.5|1323.2|1325.7|1325.4|1326.4|1326.1|1323.5|1323.2|89
1590125700000|2020-05-22 05:35:00|1325.8|1325.5|1326.1|1325.8|1326.7|1326.4|1325.4|1325.1|64
1590126000000|2020-05-22 05:40:00|1326.3|1326|1325.2|1324.9|1326.9|1326.6|1325|1324.7|39
1590126300000|2020-05-22 05:45:00|1325.3|1325|1325.3|1325|1326|1325.7|1322.3|1322|483
1590126600000|2020-05-22 05:50:00|1325.4|1325.1|1325.7|1325.4|1326.5|1326.2|1324.7|1324.4|72
1590126900000|2020-05-22 05:55:00|1325.6|1325.3|1325.7|1325.4|1326.8|1326.5|1325.3|1325|28
1590127200000|2020-05-22 06:00:00|1325.6|1325.3|1329.5|1329.2|1330.3|1330|1325|1324.7|164
1590127500000|2020-05-22 06:05:00|1329.4|1329.1|1329.8|1329.5|1330.7|1330.4|1328.1|1327.8|54
1590127800000|2020-05-22 06:10:00|1329.7|1329.4|1330.2|1329.9|1330.3|1330|1328.5|1328.2|42
1590128100000|2020-05-22 06:15:00|1330.3|1330|1330.3|1330|1330.5|1330.2|1329.5|1329.2|40
1590128400000|2020-05-22 06:20:00|1330.2|1329.9|1329.9|1329.6|1330.4|1330.1|1329.4|1329.1|26
1590128700000|2020-05-22 06:25:00|1329.8|1329.5|1331.1|1330.8|1331.6|1331.3|1329.5|1329.2|29
1590129000000|2020-05-22 06:30:00|1330.8|1330.5|1329.4|1329.1|1330.9|1330.6|1328.4|1328.1|68
1590129300000|2020-05-22 06:35:00|1329.3|1329|1327.4|1327.1|1329.3|1329|1326.5|1326.2|127
1590129600000|2020-05-22 06:40:00|1327.5|1327.2|1325.5|1325.2|1327.7|1327.4|1325|1324.7|88
1590129900000|2020-05-22 06:45:00|1325.4|1325.1|1326.5|1326.2|1326.8|1326.5|1324.8|1324.5|64
1590130200000|2020-05-22 06:50:00|1326.4|1326.1|1327.5|1327.2|1328.3|1328|1326.3|1326|121
1590130500000|2020-05-22 06:55:00|1327.4|1327.1|1325.9|1325.6|1327.4|1327.1|1325.5|1325.2|68
1590130800000|2020-05-22 07:00:00|1326.3|1326|1326.2|1325.9|1327.8|1327.5|1324.1|1323.8|128
1590131100000|2020-05-22 07:05:00|1326.3|1326|1324.6|1324.3|1326.3|1326|1322.9|1322.6|102
1590131400000|2020-05-22 07:10:00|1324.5|1324.2|1320.6|1320.3|1324.8|1324.5|1319.7|1319.4|314
1590131700000|2020-05-22 07:15:00|1320.8|1320.5|1321.1|1320.8|1321.4|1321.1|1318|1317.7|232
1590132000000|2020-05-22 07:20:00|1321|1320.7|1323.7|1323.4|1324.2|1323.9|1320.6|1320.3|251
1590132300000|2020-05-22 07:25:00|1323.6|1323.3|1325.3|1325|1326.3|1326|1323.1|1322.8|139
1590132600000|2020-05-22 07:30:00|1325.2|1324.9|1325.7|1325.4|1326.8|1326.5|1324.6|1324.3|148
1590132900000|2020-05-22 07:35:00|1325.6|1325.3|1323.7|1323.4|1325.7|1325.4|1323.2|1322.9|100
1590133200000|2020-05-22 07:40:00|1323.6|1323.3|1325.6|1325.3|1326|1325.7|1323.1|1322.8|124
1590133500000|2020-05-22 07:45:00|1325.8|1325.5|1324.1|1323.8|1327|1326.7|1323.9|1323.6|151
1590133800000|2020-05-22 07:50:00|1323.9|1323.6|1322.9|1322.6|1325.1|1324.8|1322.3|1322|140
1590134100000|2020-05-22 07:55:00|1323|1322.7|1321.9|1321.6|1323|1322.7|1321.2|1320.9|127
1590134400000|2020-05-22 08:00:00|1322.3|1322|1323.8|1323.5|1324.2|1323.9|1321.7|1321.4|158
1590134700000|2020-05-22 08:05:00|1323.9|1323.6|1323.7|1323.4|1324.4|1324.1|1322.7|1322.4|150
1590135000000|2020-05-22 08:10:00|1323.6|1323.3|1325.5|1325.2|1325.9|1325.6|1322.8|1322.5|119
1590135300000|2020-05-22 08:15:00|1325.6|1325.3|1326.2|1325.9|1327.2|1326.9|1325.6|1325.3|83
1590135600000|2020-05-22 08:20:00|1326.1|1325.8|1325.2|1324.9|1327.2|1326.9|1324.8|1324.5|86
1590135900000|2020-05-22 08:25:00|1325.4|1325.1|1325.5|1325.2|1325.9|1325.6|1324.4|1324.1|108
1590136200000|2020-05-22 08:30:00|1325.4|1325.1|1328.9|1328.6|1329.7|1329.4|1325|1324.7|214
1590136500000|2020-05-22 08:35:00|1328.7|1328.4|1329.1|1328.8|1329.7|1329.4|1328.4|1328.1|145
1590136800000|2020-05-22 08:40:00|1329.2|1328.9|1330.9|1330.6|1331.9|1331.6|1328.9|1328.6|224
1590137100000|2020-05-22 08:45:00|1331|1330.7|1331|1330.7|1331.6|1331.3|1330.6|1330.3|118
1590137400000|2020-05-22 08:50:00|1331.1|1330.8|1331.9|1331.6|1332.2|1331.9|1330.6|1330.3|58
1590137700000|2020-05-22 08:55:00|1331.8|1331.5|1334|1333.7|1335.8|1335.5|1331.7|1331.4|760
1590138000000|2020-05-22 09:00:00|1334.1|1333.8|1335.2|1334.9|1336.3|1336|1333.9|1333.6|200
1590138300000|2020-05-22 09:05:00|1335.1|1334.8|1335.5|1335.2|1336.4|1336.1|1334.8|1334.5|105
1590138600000|2020-05-22 09:10:00|1335.6|1335.3|1336.7|1336.4|1337.3|1337|1335.4|1335.1|181
1590138900000|2020-05-22 09:15:00|1336.8|1336.5|1339.7|1339.4|1340.7|1340.4|1336.6|1336.3|399
1590139200000|2020-05-22 09:20:00|1339.8|1339.5|1338.3|1338|1340.2|1339.9|1338.2|1337.9|266
1590139500000|2020-05-22 09:25:00|1338.2|1337.9|1338.3|1338|1338.4|1338.1|1336.9|1336.6|85
1590139800000|2020-05-22 09:30:00|1338.4|1338.1|1336.4|1336.1|1339|1338.7|1336.3|1336|103
1590140100000|2020-05-22 09:35:00|1336.5|1336.2|1336.4|1336.1|1337.3|1337|1336.3|1336|85
1590140400000|2020-05-22 09:40:00|1336.3|1336|1336.6|1336.3|1337.6|1337.3|1335.9|1335.6|107
1590140700000|2020-05-22 09:45:00|1336.7|1336.4|1336.9|1336.6|1337.4|1337.1|1335.9|1335.6|50
1590141000000|2020-05-22 09:50:00|1337.1|1336.8|1334.9|1334.6|1337.2|1336.9|1334.6|1334.3|60
1590141300000|2020-05-22 09:55:00|1334.8|1334.5|1335.3|1335|1335.7|1335.4|1334.6|1334.3|44
1590141600000|2020-05-22 10:00:00|1335.4|1335.1|1337.4|1337.1|1338.3|1338|1335.3|1335|85
1590141900000|2020-05-22 10:05:00|1337.3|1337|1338.8|1338.5|1340.2|1339.9|1337.3|1337|231
1590142200000|2020-05-22 10:10:00|1338.9|1338.6|1340.8|1340.5|1340.9|1340.6|1338.8|1338.5|127
1590142500000|2020-05-22 10:15:00|1340.9|1340.6|1340.3|1340|1341.1|1340.8|1340.1|1339.8|148
1590142800000|2020-05-22 10:20:00|1340.4|1340.1|1339.4|1339.1|1340.4|1340.1|1338.7|1338.4|140
1590143100000|2020-05-22 10:25:00|1339.3|1339|1340.2|1339.9|1340.8|1340.5|1339.2|1338.9|177
1590143400000|2020-05-22 10:30:00|1339.9|1339.6|1340.8|1340.5|1341|1340.7|1339.8|1339.5|108
1590143700000|2020-05-22 10:35:00|1340.6|1340.3|1341.1|1340.8|1341.4|1341.1|1339.5|1339.2|151
1590144000000|2020-05-22 10:40:00|1341|1340.7|1340.2|1339.9|1341.1|1340.8|1339.6|1339.3|54
1590144300000|2020-05-22 10:45:00|1340.1|1339.8|1340.7|1340.4|1340.8|1340.5|1339.5|1339.2|75
1590144600000|2020-05-22 10:50:00|1340.8|1340.5|1339.2|1338.9|1340.8|1340.5|1339|1338.7|103
1590144900000|2020-05-22 10:55:00|1339.1|1338.8|1340.1|1339.8|1340.2|1339.9|1338.4|1338.1|98
1590145200000|2020-05-22 11:00:00|1340.2|1339.9|1340.7|1340.4|1341.2|1340.9|1340|1339.7|186
1590145500000|2020-05-22 11:05:00|1340.9|1340.6|1344.1|1343.8|1344.7|1344.4|1340.9|1340.6|434
1590145800000|2020-05-22 11:10:00|1344.3|1344|1344.5|1344.2|1346.8|1346.5|1343.9|1343.6|510
1590146100000|2020-05-22 11:15:00|1344.6|1344.3|1342.6|1342.3|1344.7|1344.4|1342.6|1342.3|618
1590146400000|2020-05-22 11:20:00|1342.4|1342.1|1342.7|1342.4|1343.8|1343.5|1342.1|1341.8|165
1590146700000|2020-05-22 11:25:00|1342.8|1342.5|1341.6|1341.3|1343.3|1343|1341.5|1341.2|121
1590147000000|2020-05-22 11:30:00|1341.5|1341.2|1341.6|1341.3|1342.9|1342.6|1341.5|1341.2|131
1590147300000|2020-05-22 11:35:00|1341.5|1341.2|1341.6|1341.3|1342.6|1342.3|1341.1|1340.8|124
1590147600000|2020-05-22 11:40:00|1341.7|1341.4|1344.1|1343.8|1345.3|1345|1341.6|1341.3|300
1590147900000|2020-05-22 11:45:00|1344.2|1343.9|1348.4|1348.1|1348.6|1348.3|1344.2|1343.9|228
1590148200000|2020-05-22 11:50:00|1348.3|1348|1349.7|1349.4|1350.9|1350.6|1347.5|1347.2|471
1590148500000|2020-05-22 11:55:00|1349.8|1349.5|1349.4|1349.1|1351.5|1351.2|1348.1|1347.8|530
1590148800000|2020-05-22 12:00:00|1349.2|1348.9|1349.5|1349.2|1352|1351.7|1349.2|1348.9|481
1590149100000|2020-05-22 12:05:00|1349.6|1349.3|1349.9|1349.6|1350.4|1350.1|1349.1|1348.8|179
1590149400000|2020-05-22 12:10:00|1350.2|1349.9|1352.6|1352.3|1352.9|1352.6|1349.3|1349|298
1590149700000|2020-05-22 12:15:00|1352.5|1352.2|1351.2|1350.9|1353.1|1352.8|1350.8|1350.5|263
1590150000000|2020-05-22 12:20:00|1351.3|1351|1350.5|1350.2|1351.5|1351.2|1349.4|1349.1|297
1590150300000|2020-05-22 12:25:00|1350.6|1350.3|1350.9|1350.6|1352.7|1352.4|1350.5|1350.2|370
1590150600000|2020-05-22 12:30:00|1350.8|1350.5|1351.3|1351|1352|1351.7|1348.3|1348|704
1590150900000|2020-05-22 12:35:00|1351.2|1350.9|1349.9|1349.6|1351.6|1351.3|1349.7|1349.4|334
1590151200000|2020-05-22 12:40:00|1349.8|1349.5|1350.6|1350.3|1350.8|1350.5|1349.6|1349.3|354
1590151500000|2020-05-22 12:45:00|1350.2|1349.9|1350.3|1350|1352|1351.7|1349.3|1349|385
1590151800000|2020-05-22 12:50:00|1350.2|1349.9|1350.2|1349.9|1350.7|1350.4|1348.3|1348|403
1590152100000|2020-05-22 12:55:00|1350.1|1349.8|1350.8|1350.5|1351.6|1351.3|1349.8|1349.5|363
1590152400000|2020-05-22 13:00:00|1350.7|1350.4|1353.2|1352.9|1353.5|1353.2|1350.6|1350.3|747
1590152700000|2020-05-22 13:05:00|1353.1|1352.8|1351.4|1351.1|1353.8|1353.5|1351.3|1351|631
1590153000000|2020-05-22 13:10:00|1351.3|1351|1351.9|1351.6|1352.4|1352.1|1350.7|1350.4|474
1590153300000|2020-05-22 13:15:00|1351.8|1351.5|1350.9|1350.6|1352|1351.7|1350.7|1350.4|411
1590153600000|2020-05-22 13:20:00|1351|1350.7|1351.4|1351.1|1351.8|1351.5|1350.7|1350.4|429
1590153900000|2020-05-22 13:25:00|1351.3|1351|1352.4|1352.1|1352.9|1352.6|1350.8|1350.5|858
1590154200000|2020-05-22 13:30:00|1352.1|1351.8|1350|1349.7|1356.3|1356|1348.5|1348.2|6536
1590154500000|2020-05-22 13:35:00|1350.1|1349.8|1345.4|1345.1|1350.8|1350.5|1344.6|1344.3|3154
1590154800000|2020-05-22 13:40:00|1345.3|1345|1344.6|1344.3|1347|1346.7|1344.3|1344|2927
1590155100000|2020-05-22 13:45:00|1344.5|1344.2|1350.3|1350|1350.4|1350.1|1343.7|1343.4|2443
1590155400000|2020-05-22 13:50:00|1350.2|1349.9|1350.2|1349.9|1350.8|1350.5|1346.8|1346.5|2673
1590155700000|2020-05-22 13:55:00|1350.3|1350|1347.3|1347|1351.3|1351|1346.4|1346.1|1953
1590156000000|2020-05-22 14:00:00|1347.2|1346.9|1343.9|1343.6|1347.5|1347.2|1341.6|1341.3|3129
1590156300000|2020-05-22 14:05:00|1344|1343.7|1342|1341.7|1344.9|1344.6|1340.5|1340.2|1802
1590156600000|2020-05-22 14:10:00|1341.9|1341.6|1337.3|1337|1343.1|1342.8|1336.8|1336.5|2280
1590156900000|2020-05-22 14:15:00|1337.4|1337.1|1339.6|1339.3|1341.2|1340.9|1336.4|1336.1|3065
1590157200000|2020-05-22 14:20:00|1339.5|1339.2|1343.8|1343.5|1344.9|1344.6|1339.4|1339.1|2388
1590157500000|2020-05-22 14:25:00|1343.7|1343.4|1345.3|1345|1345.3|1345|1341.9|1341.6|1180
1590157800000|2020-05-22 14:30:00|1345.5|1345.2|1343.3|1343|1345.6|1345.3|1342.9|1342.6|2006
1590158100000|2020-05-22 14:35:00|1343.4|1343.1|1343.7|1343.4|1343.8|1343.5|1341.1|1340.8|920
1590158400000|2020-05-22 14:40:00|1343.8|1343.5|1340|1339.7|1345.1|1344.8|1339.8|1339.5|1217
1590158700000|2020-05-22 14:45:00|1340.1|1339.8|1337.5|1337.2|1341.8|1341.5|1337.3|1337|1268
1590159000000|2020-05-22 14:50:00|1337.6|1337.3|1338.4|1338.1|1340.3|1340|1337|1336.7|1046
1590159300000|2020-05-22 14:55:00|1338.3|1338|1337.6|1337.3|1338.7|1338.4|1336.6|1336.3|2039
1590159600000|2020-05-22 15:00:00|1337.5|1337.2|1338|1337.7|1339.8|1339.5|1337.1|1336.8|2436
1590159900000|2020-05-22 15:05:00|1337.9|1337.6|1340|1339.7|1340.3|1340|1337.3|1337|1152
1590160200000|2020-05-22 15:10:00|1340.1|1339.8|1340.7|1340.4|1341|1340.7|1338.1|1337.8|2605
1590160500000|2020-05-22 15:15:00|1340.6|1340.3|1341.3|1341|1341.7|1341.4|1339.4|1339.1|807
1590160800000|2020-05-22 15:20:00|1341.2|1340.9|1337.2|1336.9|1341.3|1341|1337.2|1336.9|772
1590161100000|2020-05-22 15:25:00|1337|1336.7|1339.2|1338.9|1339.6|1339.3|1335.8|1335.5|1371
1590161400000|2020-05-22 15:30:00|1339.4|1339.1|1339.7|1339.4|1340.1|1339.8|1337.6|1337.3|1038
1590161700000|2020-05-22 15:35:00|1339.6|1339.3|1342.6|1342.3|1342.8|1342.5|1339.4|1339.1|2221
1590162000000|2020-05-22 15:40:00|1342.5|1342.2|1342.3|1342|1343.4|1343.1|1340.8|1340.5|1121
1590162300000|2020-05-22 15:45:00|1342.1|1341.8|1343.7|1343.4|1343.7|1343.4|1342.1|1341.8|892
1590162600000|2020-05-22 15:50:00|1343.9|1343.6|1344.1|1343.8|1345.3|1345|1343.5|1343.2|1009
1590162900000|2020-05-22 15:55:00|1344.2|1343.9|1342.7|1342.4|1344.4|1344.1|1341.4|1341.1|1397
1590163200000|2020-05-22 16:00:00|1342.8|1342.5|1343.6|1343.3|1344.7|1344.4|1342.5|1342.2|863
1590163500000|2020-05-22 16:05:00|1343.5|1343.2|1341.6|1341.3|1343.9|1343.6|1341.1|1340.8|544
1590163800000|2020-05-22 16:10:00|1341.8|1341.5|1341|1340.7|1342.1|1341.8|1340.3|1340|663
1590164100000|2020-05-22 16:15:00|1340.9|1340.6|1342.2|1341.9|1342.3|1342|1339.9|1339.6|561
1590164400000|2020-05-22 16:20:00|1342.4|1342.1|1343.6|1343.3|1343.9|1343.6|1341.4|1341.1|517
1590164700000|2020-05-22 16:25:00|1343.7|1343.4|1344.8|1344.5|1345|1344.7|1342.7|1342.4|643
1590165000000|2020-05-22 16:30:00|1344.9|1344.6|1346.2|1345.9|1347.3|1347|1344.7|1344.4|979
1590165300000|2020-05-22 16:35:00|1346.1|1345.8|1346.3|1346|1347.6|1347.3|1345.3|1345|976
1590165600000|2020-05-22 16:40:00|1346.2|1345.9|1346.6|1346.3|1347|1346.7|1345.7|1345.4|704
1590165900000|2020-05-22 16:45:00|1346.7|1346.4|1345.4|1345.1|1347.3|1347|1344.9|1344.6|566
1590166200000|2020-05-22 16:50:00|1345.3|1345|1346.1|1345.8|1347|1346.7|1345.3|1345|424
1590166500000|2020-05-22 16:55:00|1346|1345.7|1346.9|1346.6|1348.3|1348|1346|1345.7|617
1590166800000|2020-05-22 17:00:00|1346.8|1346.5|1347.9|1347.6|1348.1|1347.8|1346.1|1345.8|1668
1590167100000|2020-05-22 17:05:00|1348|1347.7|1345.3|1345|1348|1347.7|1345.2|1344.9|911
1590167400000|2020-05-22 17:10:00|1345.4|1345.1|1343.5|1343.2|1345.5|1345.2|1343.5|1343.2|954
1590167700000|2020-05-22 17:15:00|1343.4|1343.1|1345|1344.7|1345.4|1345.1|1343.4|1343.1|1094
1590168000000|2020-05-22 17:20:00|1344.9|1344.6|1346.2|1345.9|1346.9|1346.6|1344.6|1344.3|1529
1590168300000|2020-05-22 17:25:00|1346.3|1346|1346.8|1346.5|1348.1|1347.8|1345.8|1345.5|1243
1590168600000|2020-05-22 17:30:00|1346.7|1346.4|1345.1|1344.8|1347|1346.7|1344.8|1344.5|505
1590168900000|2020-05-22 17:35:00|1345|1344.7|1345.8|1345.5|1346.2|1345.9|1344.6|1344.3|538
1590169200000|2020-05-22 17:40:00|1345.7|1345.4|1345.2|1344.9|1346|1345.7|1344.6|1344.3|628
1590169500000|2020-05-22 17:45:00|1345.1|1344.8|1345.4|1345.1|1346.5|1346.2|1344.9|1344.6|509
1590169800000|2020-05-22 17:50:00|1345.5|1345.2|1344.4|1344.1|1346.3|1346|1344.2|1343.9|786
1590170100000|2020-05-22 17:55:00|1344.5|1344.2|1348.6|1348.3|1348.9|1348.6|1344.4|1344.1|762
1590170400000|2020-05-22 18:00:00|1348.7|1348.4|1351.8|1351.5|1351.9|1351.6|1348.4|1348.1|1170
1590170700000|2020-05-22 18:05:00|1351.9|1351.6|1353.4|1353.1|1353.5|1353.2|1350.9|1350.6|915
1590171000000|2020-05-22 18:10:00|1353.5|1353.2|1352.4|1352.1|1354.1|1353.8|1352.3|1352|986
1590171300000|2020-05-22 18:15:00|1352.3|1352|1351.6|1351.3|1353.3|1353|1351.6|1351.3|536
1590171600000|2020-05-22 18:20:00|1351.7|1351.4|1351.1|1350.8|1352.3|1352|1350.6|1350.3|622
1590171900000|2020-05-22 18:25:00|1351.2|1350.9|1352.4|1352.1|1352.4|1352.1|1351|1350.7|587
1590172200000|2020-05-22 18:30:00|1352.3|1352|1352.4|1352.1|1353.1|1352.8|1351.5|1351.2|698
1590172500000|2020-05-22 18:35:00|1352.3|1352|1353.5|1353.2|1353.8|1353.5|1351.7|1351.4|490
1590172800000|2020-05-22 18:40:00|1353.4|1353.1|1351.4|1351.1|1353.5|1353.2|1350.7|1350.4|1272
1590173100000|2020-05-22 18:45:00|1351.3|1351|1351.6|1351.3|1351.9|1351.6|1350.6|1350.3|774
1590173400000|2020-05-22 18:50:00|1351.5|1351.2|1351.4|1351.1|1351.8|1351.5|1350.6|1350.3|544
1590173700000|2020-05-22 18:55:00|1351.3|1351|1353.4|1353.1|1353.4|1353.1|1351.2|1350.9|666
1590174000000|2020-05-22 19:00:00|1353.3|1353|1352.1|1351.8|1353.3|1353|1350.6|1350.3|866
1590174300000|2020-05-22 19:05:00|1352|1351.7|1353.7|1353.4|1353.8|1353.5|1351.8|1351.5|683
1590174600000|2020-05-22 19:10:00|1353.8|1353.5|1353|1352.7|1354.1|1353.8|1352.8|1352.5|823
1590174900000|2020-05-22 19:15:00|1353.1|1352.8|1352.2|1351.9|1353.5|1353.2|1351.7|1351.4|469
1590175200000|2020-05-22 19:20:00|1352.1|1351.8|1351.2|1350.9|1352.8|1352.5|1348.5|1348.2|1465
1590175500000|2020-05-22 19:25:00|1351.1|1350.8|1351.3|1351|1351.9|1351.6|1349.6|1349.3|695
1590175800000|2020-05-22 19:30:00|1350.9|1350.6|1351.1|1350.8|1352.3|1352|1349.6|1349.3|730
1590176100000|2020-05-22 19:35:00|1350.9|1350.6|1351.1|1350.8|1351.6|1351.3|1350.2|1349.9|670
1590176400000|2020-05-22 19:40:00|1351|1350.7|1350.8|1350.5|1351.2|1350.9|1348.2|1347.9|1237
1590176700000|2020-05-22 19:45:00|1350.9|1350.6|1352.6|1352.3|1352.8|1352.5|1350.8|1350.5|1283
1590177000000|2020-05-22 19:50:00|1353.1|1352.8|1352.6|1352.3|1353.3|1353|1351.2|1350.9|2127
1590177300000|2020-05-22 19:55:00|1352.4|1352.1|1353.7|1353.4|1355.6|1355.3|1351.5|1351.2|9949
1590177600000|2020-05-22 20:00:00|1353.8|1353.5|1355.2|1354.9|1356|1355.7|1353.7|1353.4|3500
1590177900000|2020-05-22 20:05:00|1355.3|1355|1355.7|1355.4|1356.1|1355.8|1355.1|1354.8|995
1590178200000|2020-05-22 20:10:00|1355.6|1355.3|1356.1|1355.3|1356.1|1355.5|1354.4|1354.1|1208
1590178500000|2020-05-22 20:15:00|1356.2|1355.4|1356.5|1355.7|1356.9|1356.1|1356.1|1355.3|3
1590178800000|2020-05-22 20:20:00|1356.6|1355.8|1356.4|1355.6|1356.6|1355.8|1356.2|1355.4|0
1590179100000|2020-05-22 20:25:00|1356.5|1355.7|1356.5|1355.7|1356.5|1355.7|1356.4|1355.6|0
1590179400000|2020-05-22 20:30:00|1356.3|1355.5|1356.9|1356.6|1357|1356.7|1355.5|1355.2|408
1590179700000|2020-05-22 20:35:00|1357|1356.7|1357.6|1357.3|1358.6|1358.3|1357|1356.7|437
1590180000000|2020-05-22 20:40:00|1357.5|1357.2|1357.6|1357.3|1358.7|1358.4|1357.4|1357.1|124
1590180300000|2020-05-22 20:45:00|1357.7|1357.4|1357.3|1357|1358.1|1357.8|1357.3|1357|190
1590180600000|2020-05-22 20:50:00|1357.1|1356.8|1357.2|1356.9|1357.3|1357|1356.8|1356.5|190
1590180900000|2020-05-22 20:55:00|1357.3|1357|1357.3|1356.5|1357.4|1357.1|1356.8|1356.4|208
1590357600000|2020-05-24 22:00:00|1357.2|1356.4|1353.3|1353|1357.2|1356.4|1353.1|1352.8|184
1590357900000|2020-05-24 22:05:00|1353.2|1352.9|1353|1352.7|1353.3|1353|1352.1|1351.8|99
1590358200000|2020-05-24 22:10:00|1353.3|1353|1353.3|1353|1354|1353.7|1352.8|1352.5|30
1590358500000|2020-05-24 22:15:00|1353.2|1352.9|1358|1357.7|1358.7|1358.4|1353.1|1352.8|129
1590358800000|2020-05-24 22:20:00|1357.9|1357.6|1357|1356.7|1358|1357.7|1356.5|1356.2|58
1590359100000|2020-05-24 22:25:00|1357.1|1356.8|1357.5|1357.2|1357.8|1357.5|1356.6|1356.3|16
1590359400000|2020-05-24 22:30:00|1357.6|1357.3|1356.2|1355.9|1357.7|1357.4|1356|1355.7|40
1590359700000|2020-05-24 22:35:00|1356.1|1355.8|1356.7|1356.4|1357|1356.7|1356.1|1355.8|19
1590360000000|2020-05-24 22:40:00|1356.8|1356.5|1360.3|1360|1360.5|1360.2|1356.8|1356.5|156
1590360300000|2020-05-24 22:45:00|1360.4|1360.1|1363|1362.7|1364.2|1363.9|1360.2|1359.9|364
1590360600000|2020-05-24 22:50:00|1362.9|1362.6|1363.1|1362.8|1364.1|1363.8|1362.9|1362.6|81
1590360900000|2020-05-24 22:55:00|1363.3|1363|1363|1362.7|1363.7|1363.4|1362.8|1362.5|39
1590361200000|2020-05-24 23:00:00|1362.9|1362.6|1363.1|1362.8|1363.1|1362.8|1362.2|1361.9|20
1590361500000|2020-05-24 23:05:00|1363.2|1362.9|1362.4|1362.1|1363.2|1362.9|1362.2|1361.9|57
1590361800000|2020-05-24 23:10:00|1362.5|1362.2|1363.3|1363|1363.6|1363.3|1362.5|1362.2|46
1590362100000|2020-05-24 23:15:00|1363.2|1362.9|1361.4|1361.1|1363.2|1362.9|1361.2|1360.9|150
1590362400000|2020-05-24 23:20:00|1361.3|1361|1362.2|1361.9|1362.5|1362.2|1361.1|1360.8|28
1590362700000|2020-05-24 23:25:00|1362.1|1361.8|1363.3|1363|1363.5|1363.2|1362.1|1361.8|14
1590363000000|2020-05-24 23:30:00|1363.4|1363.1|1361.9|1361.6|1363.4|1363.1|1361.7|1361.4|19
1590363300000|2020-05-24 23:35:00|1361.8|1361.5|1361.7|1361.4|1362.3|1362|1361.6|1361.3|7
1590363600000|2020-05-24 23:40:00|1361.8|1361.5|1362.2|1361.9|1362.3|1362|1361.5|1361.2|29
1590363900000|2020-05-24 23:45:00|1362.3|1362|1365.2|1364.9|1365.2|1364.9|1362.3|1362|154
1590364200000|2020-05-24 23:50:00|1365.1|1364.8|1366.5|1366.2|1366.7|1366.4|1364.9|1364.6|161
1590364500000|2020-05-24 23:55:00|1366.4|1366.1|1365.5|1365.2|1366.6|1366.3|1365.5|1365.2|50
1590364800000|2020-05-25 00:00:00|1365.6|1365.3|1365.1|1364.8|1366.3|1366|1364.2|1363.9|72
1590365100000|2020-05-25 00:05:00|1365|1364.7|1364.3|1364|1365.9|1365.6|1364|1363.7|28
1590365400000|2020-05-25 00:10:00|1364.4|1364.1|1364.4|1364.1|1364.7|1364.4|1363.6|1363.3|26
1590365700000|2020-05-25 00:15:00|1364.3|1364|1365.1|1364.8|1366.4|1366.1|1364.2|1363.9|38
1590366000000|2020-05-25 00:20:00|1365|1364.7|1364.8|1364.5|1365|1364.7|1363.9|1363.6|27
1590366300000|2020-05-25 00:25:00|1364.7|1364.4|1363.5|1363.2|1364.8|1364.5|1363.1|1362.8|46
1590366600000|2020-05-25 00:30:00|1363.6|1363.3|1363.2|1362.9|1364.4|1364.1|1363|1362.7|48
1590366900000|2020-05-25 00:35:00|1363.3|1363|1363.7|1363.4|1363.8|1363.5|1362|1361.7|83
1590367200000|2020-05-25 00:40:00|1363.5|1363.2|1363|1362.7|1363.7|1363.4|1362|1361.7|24
1590367500000|2020-05-25 00:45:00|1363.1|1362.8|1363.7|1363.4|1364.2|1363.9|1363|1362.7|10
1590367800000|2020-05-25 00:50:00|1363.6|1363.3|1362.6|1362.3|1363.6|1363.3|1362.4|1362.1|8
1590368100000|2020-05-25 00:55:00|1362.7|1362.4|1363|1362.7|1363.1|1362.8|1362.3|1362|38
1590368400000|2020-05-25 01:00:00|1363.1|1362.8|1360.8|1360.5|1363.5|1363.2|1360.8|1360.5|44
1590368700000|2020-05-25 01:05:00|1360.9|1360.6|1360.2|1359.9|1360.9|1360.6|1359.7|1359.4|53
1590369000000|2020-05-25 01:10:00|1360.1|1359.8|1357.9|1357.6|1360.2|1359.9|1357.5|1357.2|69
1590369300000|2020-05-25 01:15:00|1357.8|1357.5|1359.3|1359|1359.7|1359.4|1357.8|1357.5|93
1590369600000|2020-05-25 01:20:00|1359.2|1358.9|1359.3|1359|1359.7|1359.4|1357.6|1357.3|31
1590369900000|2020-05-25 01:25:00|1359.4|1359.1|1359.7|1359.4|1360.1|1359.8|1359.2|1358.9|24
1590370200000|2020-05-25 01:30:00|1359.8|1359.5|1357.3|1357|1359.9|1359.6|1356.6|1356.3|57
1590370500000|2020-05-25 01:35:00|1357.2|1356.9|1357.6|1357.3|1358|1357.7|1356.6|1356.3|81
1590370800000|2020-05-25 01:40:00|1357.7|1357.4|1358.4|1358.1|1358.6|1358.3|1357|1356.7|98
1590371100000|2020-05-25 01:45:00|1358.5|1358.2|1360.1|1359.8|1360.4|1360.1|1358.4|1358.1|29
1590371400000|2020-05-25 01:50:00|1360.2|1359.9|1361.4|1361.1|1361.6|1361.3|1359.7|1359.4|39
1590371700000|2020-05-25 01:55:00|1361.5|1361.2|1361.8|1361.5|1361.8|1361.5|1360.6|1360.3|31
1590372000000|2020-05-25 02:00:00|1361.7|1361.4|1361.3|1361|1362.4|1362.1|1361.1|1360.8|60
1590372300000|2020-05-25 02:05:00|1361.2|1360.9|1360.9|1360.6|1361.5|1361.2|1360.7|1360.4|16
1590372600000|2020-05-25 02:10:00|1361|1360.7|1360.4|1360.1|1361.2|1360.9|1360.4|1360.1|3
1590372900000|2020-05-25 02:15:00|1360.2|1359.9|1362.7|1362.4|1362.9|1362.6|1360|1359.7|31
1590373200000|2020-05-25 02:20:00|1362.8|1362.5|1361.2|1360.9|1363|1362.7|1360.9|1360.6|13
1590373500000|2020-05-25 02:25:00|1361.1|1360.8|1362.1|1361.8|1363.2|1362.9|1361.1|1360.8|90
1590373800000|2020-05-25 02:30:00|1362.3|1362|1361.2|1360.9|1362.3|1362|1361|1360.7|6
1590374100000|2020-05-25 02:35:00|1361.1|1360.8|1360.3|1360|1361.2|1360.9|1359.3|1359|13
1590374400000|2020-05-25 02:40:00|1360.4|1360.1|1360.1|1359.8|1360.6|1360.3|1359.4|1359.1|5
1590374700000|2020-05-25 02:45:00|1360.2|1359.9|1359.4|1359.1|1360.8|1360.5|1359.3|1359|15
1590375000000|2020-05-25 02:50:00|1359.5|1359.2|1361|1360.7|1361.1|1360.8|1359.5|1359.2|14
1590375300000|2020-05-25 02:55:00|1360.9|1360.6|1360.5|1360.2|1361|1360.7|1359.9|1359.6|6
1590375600000|2020-05-25 03:00:00|1360.4|1360.1|1361.5|1361.2|1361.5|1361.2|1360.3|1360|9
1590375900000|2020-05-25 03:05:00|1361.6|1361.3|1362.1|1361.8|1362.3|1362|1361.5|1361.2|7
1590376200000|2020-05-25 03:10:00|1361.9|1361.6|1362|1361.7|1362.2|1361.9|1361.6|1361.3|7
1590376500000|2020-05-25 03:15:00|1361.9|1361.6|1360.6|1360.3|1362.5|1362.2|1360.4|1360.1|29
1590376800000|2020-05-25 03:20:00|1360.7|1360.4|1361.4|1361.1|1361.6|1361.3|1360.3|1360|12
1590377100000|2020-05-25 03:25:00|1361.5|1361.2|1361.2|1360.9|1362.2|1361.9|1361|1360.7|19
1590377400000|2020-05-25 03:30:00|1361.1|1360.8|1361|1360.7|1361.6|1361.3|1360.6|1360.3|16
1590377700000|2020-05-25 03:35:00|1361.1|1360.8|1360.8|1360.5|1361.1|1360.8|1360.1|1359.8|5
1590378000000|2020-05-25 03:40:00|1360.9|1360.6|1360.9|1360.6|1361.1|1360.8|1360.4|1360.1|3
1590378300000|2020-05-25 03:45:00|1361|1360.7|1361.7|1361.4|1362.4|1362.1|1360.9|1360.6|21
1590378600000|2020-05-25 03:50:00|1361.6|1361.3|1361.2|1360.9|1361.6|1361.3|1361|1360.7|4
1590378900000|2020-05-25 03:55:00|1361.1|1360.8|1361.6|1361.3|1361.6|1361.3|1360.7|1360.4|6
1590379200000|2020-05-25 04:00:00|1361.5|1361.2|1362.1|1361.8|1362.5|1362.2|1361.5|1361.2|17
1590379500000|2020-05-25 04:05:00|1362.2|1361.9|1362.9|1362.6|1362.9|1362.6|1362.2|1361.9|5
1590379800000|2020-05-25 04:10:00|1362.8|1362.5|1363|1362.7|1363.1|1362.8|1362.6|1362.3|2
1590380100000|2020-05-25 04:15:00|1362.9|1362.6|1362.9|1362.6|1363|1362.7|1362.6|1362.3|9
1590380400000|2020-05-25 04:20:00|1362.7|1362.4|1362.9|1362.6|1362.9|1362.6|1362.7|1362.4|10
1590380700000|2020-05-25 04:25:00|1363.4|1363.1|1363.4|1363.1|1363.8|1363.5|1363.2|1362.9|23
1590381000000|2020-05-25 04:30:00|1363.3|1363|1363.3|1363|1363.5|1363.2|1363.3|1363|14
1590381300000|2020-05-25 04:35:00|1363.1|1362.8|1362.9|1362.6|1363.1|1362.8|1362.4|1362.1|12
1590381600000|2020-05-25 04:40:00|1362.8|1362.5|1362.6|1362.3|1362.9|1362.6|1362.3|1362|5
1590381900000|2020-05-25 04:45:00|1362.7|1362.4|1363|1362.7|1363|1362.7|1362.4|1362.1|5
1590382200000|2020-05-25 04:50:00|1363.2|1362.9|1362.4|1362.1|1363.3|1363|1362.2|1361.9|5
1590382500000|2020-05-25 04:55:00|1362.5|1362.2|1362.5|1362.2|1362.7|1362.4|1362.2|1361.9|4
1590382800000|2020-05-25 05:00:00|1362.6|1362.3|1364.2|1363.9|1364.5|1364.2|1362.5|1362.2|40
1590383100000|2020-05-25 05:05:00|1364.1|1363.8|1363.8|1363.5|1364.1|1363.8|1363.4|1363.1|14
1590383400000|2020-05-25 05:10:00|1363.7|1363.4|1364|1363.7|1364.8|1364.5|1363.6|1363.3|20
1590383700000|2020-05-25 05:15:00|1363.9|1363.6|1364|1363.7|1364.5|1364.2|1363.5|1363.2|20
1590384000000|2020-05-25 05:20:00|1364.1|1363.8|1364.6|1364.3|1364.7|1364.4|1363.7|1363.4|10
1590384300000|2020-05-25 05:25:00|1364.5|1364.2|1364.4|1364.1|1364.6|1364.3|1364.1|1363.8|8
1590384600000|2020-05-25 05:30:00|1364.5|1364.2|1364.4|1364.1|1365|1364.7|1364.2|1363.9|15
1590384900000|2020-05-25 05:35:00|1364.5|1364.2|1362.7|1362.4|1364.5|1364.2|1362.7|1362.4|7
1590385200000|2020-05-25 05:40:00|1362.4|1362.1|1362.9|1362.6|1363|1362.7|1362|1361.7|9
1590385500000|2020-05-25 05:45:00|1362.8|1362.5|1362.6|1362.3|1363|1362.7|1362.4|1362.1|8
1590385800000|2020-05-25 05:50:00|1362.7|1362.4|1362.8|1362.5|1363|1362.7|1362.4|1362.1|5
1590386100000|2020-05-25 05:55:00|1362.9|1362.6|1363.8|1363.5|1363.9|1363.6|1362.7|1362.4|8
1590386400000|2020-05-25 06:00:00|1364|1363.7|1365.7|1365.4|1365.7|1365.4|1363.8|1363.5|47
1590386700000|2020-05-25 06:05:00|1365.6|1365.3|1364.7|1364.4|1365.7|1365.4|1364.1|1363.8|39
1590387000000|2020-05-25 06:10:00|1364.6|1364.3|1366.1|1365.8|1366.4|1366.1|1364.1|1363.8|35
1590387300000|2020-05-25 06:15:00|1366.2|1365.9|1366.5|1366.2|1366.6|1366.3|1365.8|1365.5|32
1590387600000|2020-05-25 06:20:00|1366.6|1366.3|1365.2|1364.9|1366.6|1366.3|1365|1364.7|34
1590387900000|2020-05-25 06:25:00|1365.3|1365|1365.6|1365.3|1365.6|1365.3|1364.8|1364.5|8
1590388200000|2020-05-25 06:30:00|1365.5|1365.2|1366|1365.7|1366.1|1365.8|1365.2|1364.9|19
1590388500000|2020-05-25 06:35:00|1366.1|1365.8|1366.7|1366.4|1366.7|1366.4|1365.9|1365.6|8
1590388800000|2020-05-25 06:40:00|1366.9|1366.6|1366.1|1365.8|1367|1366.7|1366.1|1365.8|21
1590389100000|2020-05-25 06:45:00|1366|1365.7|1366.4|1366.1|1366.4|1366.1|1366|1365.7|19
1590389400000|2020-05-25 06:50:00|1366.3|1366|1366.4|1366.1|1366.7|1366.4|1365.8|1365.5|41
1590389700000|2020-05-25 06:55:00|1366.3|1366|1366.1|1365.8|1366.4|1366.1|1365.7|1365.4|33
1590390000000|2020-05-25 07:00:00|1366.2|1365.9|1363.2|1362.9|1366.4|1366.1|1362.5|1362.2|280
1590390300000|2020-05-25 07:05:00|1363.3|1363|1362.6|1362.3|1363.8|1363.5|1362.3|1362|43
1590390600000|2020-05-25 07:10:00|1362.2|1361.9|1363.3|1363|1363.5|1363.2|1362.2|1361.9|41
1590390900000|2020-05-25 07:15:00|1363.4|1363.1|1361.6|1361.3|1363.7|1363.4|1360.3|1360|57
1590391200000|2020-05-25 07:20:00|1361.5|1361.2|1362|1361.7|1362.3|1362|1361.4|1361.1|12
1590391500000|2020-05-25 07:25:00|1362.1|1361.8|1362|1361.7|1362.4|1362.1|1361.4|1361.1|15
1590391800000|2020-05-25 07:30:00|1361.9|1361.6|1359.5|1359.2|1362.2|1361.9|1359|1358.7|103
1590392100000|2020-05-25 07:35:00|1359.6|1359.3|1362.6|1362.3|1362.7|1362.4|1359.2|1358.9|95
1590392400000|2020-05-25 07:40:00|1362.7|1362.4|1363.3|1363|1363.7|1363.4|1362.6|1362.3|84
1590392700000|2020-05-25 07:45:00|1363.2|1362.9|1362.3|1362|1363.5|1363.2|1362.2|1361.9|28
1590393000000|2020-05-25 07:50:00|1362.4|1362.1|1364|1363.7|1364.4|1364.1|1362.4|1362.1|53
1590393300000|2020-05-25 07:55:00|1363.9|1363.6|1363.9|1363.6|1364.7|1364.4|1363.6|1363.3|90
1590393600000|2020-05-25 08:00:00|1363.8|1363.5|1362.3|1362|1364|1363.7|1362.3|1362|140
1590393900000|2020-05-25 08:05:00|1362.2|1361.9|1363.2|1362.9|1363.2|1362.9|1362|1361.7|30
1590394200000|2020-05-25 08:10:00|1363.4|1363.1|1363.5|1363.2|1363.8|1363.5|1362.5|1362.2|8
1590394500000|2020-05-25 08:15:00|1363.4|1363.1|1364.3|1364|1365.4|1365.1|1363.2|1362.9|12
1590394800000|2020-05-25 08:20:00|1364.2|1363.9|1364.7|1364.4|1365.2|1364.9|1364.1|1363.8|15
1590395100000|2020-05-25 08:25:00|1364.8|1364.5|1365.9|1365.6|1366.1|1365.8|1364.6|1364.3|27
1590395400000|2020-05-25 08:30:00|1366.3|1366|1366.6|1366.3|1367|1366.7|1366|1365.7|39
1590395700000|2020-05-25 08:35:00|1366.5|1366.2|1366.9|1366.6|1366.9|1366.6|1366.1|1365.8|25
1590396000000|2020-05-25 08:40:00|1367|1366.7|1370.1|1369.8|1370.1|1369.8|1366.5|1366.2|162
1590396300000|2020-05-25 08:45:00|1370|1369.7|1377|1376.7|1377.8|1377.5|1369.8|1369.5|782
1590396600000|2020-05-25 08:50:00|1377.1|1376.8|1374.8|1374.5|1378.8|1378.5|1373.9|1373.6|279
1590396900000|2020-05-25 08:55:00|1374.9|1374.6|1375.7|1375.4|1375.8|1375.5|1373.8|1373.5|108
1590397200000|2020-05-25 09:00:00|1375.6|1375.3|1375.3|1375|1377.6|1377.3|1375.3|1375|311
1590397500000|2020-05-25 09:05:00|1375.4|1375.1|1375.5|1375.2|1376.3|1376|1375.1|1374.8|53
1590397800000|2020-05-25 09:10:00|1375.6|1375.3|1375.2|1374.9|1375.6|1375.3|1374.7|1374.4|26
1590398100000|2020-05-25 09:15:00|1375.3|1375|1374.3|1374|1375.5|1375.2|1374.2|1373.9|20
1590398400000|2020-05-25 09:20:00|1374.2|1373.9|1374.7|1374.4|1375.1|1374.8|1374|1373.7|9
1590398700000|2020-05-25 09:25:00|1374.6|1374.3|1375.1|1374.8|1375.4|1375.1|1374.6|1374.3|22
1590399000000|2020-05-25 09:30:00|1375|1374.7|1374.7|1374.4|1375.4|1375.1|1374.6|1374.3|33
1590399300000|2020-05-25 09:35:00|1374.6|1374.3|1375.4|1375.1|1376.1|1375.8|1374.6|1374.3|42
1590399600000|2020-05-25 09:40:00|1375.5|1375.2|1374.6|1374.3|1376.1|1375.8|1374|1373.7|192
1590399900000|2020-05-25 09:45:00|1374.7|1374.4|1375.7|1375.4|1376|1375.7|1374.7|1374.4|39
1590400200000|2020-05-25 09:50:00|1375.6|1375.3|1374.8|1374.5|1375.7|1375.4|1374.2|1373.9|11
1590400500000|2020-05-25 09:55:00|1374.9|1374.6|1377.2|1376.9|1377.9|1377.6|1374.6|1374.3|176
1590400800000|2020-05-25 10:00:00|1377.1|1376.8|1372.1|1371.8|1377.4|1377.1|1371.6|1371.3|583
1590401100000|2020-05-25 10:05:00|1372.2|1371.9|1372.1|1371.8|1372.6|1372.3|1371.3|1371|100
1590401400000|2020-05-25 10:10:00|1372|1371.7|1371.4|1371.1|1372.5|1372.2|1370.9|1370.6|149
1590401700000|2020-05-25 10:15:00|1371.6|1371.3|1372.8|1372.5|1373.5|1373.2|1371.6|1371.3|63
1590402000000|2020-05-25 10:20:00|1372.7|1372.4|1372|1371.7|1372.8|1372.5|1371|1370.7|78
1590402300000|2020-05-25 10:25:00|1372.1|1371.8|1371.6|1371.3|1372.3|1372|1370.7|1370.4|136
1590402600000|2020-05-25 10:30:00|1371.7|1371.4|1371.8|1371.5|1372.3|1372|1370.8|1370.5|35
1590402900000|2020-05-25 10:35:00|1371.9|1371.6|1371.7|1371.4|1372.3|1372|1371|1370.7|21
1590403200000|2020-05-25 10:40:00|1372|1371.7|1375.2|1374.9|1375.4|1375.1|1372|1371.7|306
1590403500000|2020-05-25 10:45:00|1375.3|1375|1376.1|1375.8|1376.5|1376.2|1375.2|1374.9|194
1590403800000|2020-05-25 10:50:00|1376.2|1375.9|1376.6|1376.3|1377.4|1377.1|1376.1|1375.8|92
1590404100000|2020-05-25 10:55:00|1376.7|1376.4|1375.9|1375.6|1376.7|1376.4|1375.8|1375.5|42
1590404400000|2020-05-25 11:00:00|1376|1375.7|1375.5|1375.2|1376.4|1376.1|1375.4|1375.1|23
1590404700000|2020-05-25 11:05:00|1375.6|1375.3|1375.5|1375.2|1376|1375.7|1375.5|1375.2|15
1590405000000|2020-05-25 11:10:00|1375.2|1374.9|1376.3|1376|1376.5|1376.2|1375.2|1374.9|37
1590405300000|2020-05-25 11:15:00|1376.2|1375.9|1376.4|1376.1|1376.5|1376.2|1375.6|1375.3|21
1590405600000|2020-05-25 11:20:00|1376.3|1376|1374.1|1373.8|1376.3|1376|1374.1|1373.8|154
1590405900000|2020-05-25 11:25:00|1374|1373.7|1374.5|1374.2|1374.9|1374.6|1373.4|1373.1|59
1590406200000|2020-05-25 11:30:00|1374.6|1374.3|1374.2|1373.9|1375|1374.7|1374.1|1373.8|26
1590406500000|2020-05-25 11:35:00|1374.1|1373.8|1373.3|1373|1374.6|1374.3|1372.9|1372.6|24
1590406800000|2020-05-25 11:40:00|1373.4|1373.1|1376.5|1376.2|1376.6|1376.3|1373.3|1373|147
1590407100000|2020-05-25 11:45:00|1376.6|1376.3|1376.5|1376.2|1377.2|1376.9|1376.2|1375.9|123
1590407400000|2020-05-25 11:50:00|1376.4|1376.1|1375.6|1375.3|1376.4|1376.1|1375.5|1375.2|33
1590407700000|2020-05-25 11:55:00|1375.7|1375.4|1376.2|1375.9|1376.5|1376.2|1375.6|1375.3|25
1590408000000|2020-05-25 12:00:00|1376.3|1376|1376.5|1376.2|1376.5|1376.2|1375.2|1374.9|54
1590408300000|2020-05-25 12:05:00|1376.4|1376.1|1375.8|1375.5|1377|1376.7|1375.8|1375.5|81
1590408600000|2020-05-25 12:10:00|1375.9|1375.6|1374.9|1374.6|1375.9|1375.6|1374.5|1374.2|52
1590408900000|2020-05-25 12:15:00|1375|1374.7|1375|1374.7|1375.1|1374.8|1374.6|1374.3|21
1590409200000|2020-05-25 12:20:00|1375.1|1374.8|1376.4|1376.1|1376.9|1376.6|1375|1374.7|33
1590409500000|2020-05-25 12:25:00|1376.3|1376|1375.8|1375.5|1376.5|1376.2|1375.7|1375.4|58
1590409800000|2020-05-25 12:30:00|1375.9|1375.6|1375.7|1375.4|1375.9|1375.6|1374.5|1374.2|86
1590410100000|2020-05-25 12:35:00|1375.6|1375.3|1376.5|1376.2|1376.5|1376.2|1375|1374.7|38
1590410400000|2020-05-25 12:40:00|1376.4|1376.1|1376.2|1375.9|1377.7|1377.4|1376.2|1375.9|120
1590410700000|2020-05-25 12:45:00|1376.3|1376|1376|1375.7|1376.6|1376.3|1375.6|1375.3|35
1590411000000|2020-05-25 12:50:00|1376.1|1375.8|1376.4|1376.1|1376.8|1376.5|1375.7|1375.4|74
1590411300000|2020-05-25 12:55:00|1376.3|1376|1375.9|1375.6|1376.5|1376.2|1375.9|1375.6|45
1590411600000|2020-05-25 13:00:00|1376|1375.7|1375.4|1375.1|1376.8|1376.5|1375.4|1375.1|114
1590411900000|2020-05-25 13:05:00|1375.5|1375.2|1375.1|1374.8|1375.9|1375.6|1375.1|1374.8|135
1590412200000|2020-05-25 13:10:00|1375.2|1374.9|1375.8|1375.5|1375.9|1375.6|1374.9|1374.6|129
1590412500000|2020-05-25 13:15:00|1375.9|1375.6|1375.8|1375.5|1376.1|1375.8|1375.5|1375.2|121
1590412800000|2020-05-25 13:20:00|1375.9|1375.6|1375.7|1375.4|1376|1375.7|1375.5|1375.2|94
1590413100000|2020-05-25 13:25:00|1375.6|1375.3|1376.2|1375.9|1376.7|1376.4|1375.5|1375.2|214
1590413400000|2020-05-25 13:30:00|1376.1|1375.8|1374.2|1373.9|1376.9|1376.6|1374.1|1373.8|318
1590413700000|2020-05-25 13:35:00|1374.3|1374|1375.3|1375|1376|1375.7|1374.3|1374|216
1590414000000|2020-05-25 13:40:00|1375.4|1375.1|1374.7|1374.4|1375.8|1375.5|1374.4|1374.1|149
1590414300000|2020-05-25 13:45:00|1374.8|1374.5|1374.9|1374.6|1375|1374.7|1373.8|1373.5|127
1590414600000|2020-05-25 13:50:00|1375|1374.7|1375.2|1374.9|1376.4|1376.1|1375|1374.7|119
1590414900000|2020-05-25 13:55:00|1375.1|1374.8|1375.2|1374.9|1375.7|1375.4|1374.9|1374.6|78
1590415200000|2020-05-25 14:00:00|1375.1|1374.8|1374.4|1374.1|1376.4|1376.1|1374.2|1373.9|306
1590415500000|2020-05-25 14:05:00|1374.5|1374.2|1375.1|1374.8|1375.6|1375.3|1374.5|1374.2|176
1590415800000|2020-05-25 14:10:00|1375.2|1374.9|1376.1|1375.8|1376.2|1375.9|1375.1|1374.8|23
1590416100000|2020-05-25 14:15:00|1376.3|1376|1377.7|1377.4|1377.8|1377.5|1376|1375.7|197
1590416400000|2020-05-25 14:20:00|1377.6|1377.3|1376.6|1376.3|1377.7|1377.4|1376.5|1376.2|83
1590416700000|2020-05-25 14:25:00|1376.7|1376.4|1377.1|1376.8|1377.4|1377.1|1376.5|1376.2|69
1590417000000|2020-05-25 14:30:00|1377.2|1376.9|1378.6|1378.3|1378.6|1378.3|1377.2|1376.9|285
1590417300000|2020-05-25 14:35:00|1378.8|1378.5|1379.2|1378.9|1379.6|1379.3|1378.8|1378.5|202
1590417600000|2020-05-25 14:40:00|1379.1|1378.8|1378.4|1378.1|1379.2|1378.9|1377.7|1377.4|126
1590417900000|2020-05-25 14:45:00|1378.5|1378.2|1378.9|1378.6|1379|1378.7|1378.3|1378|120
1590418200000|2020-05-25 14:50:00|1379|1378.7|1378.2|1377.9|1379.7|1379.4|1378.2|1377.9|212
1590418500000|2020-05-25 14:55:00|1378.3|1378|1378.2|1377.9|1378.6|1378.3|1377.9|1377.6|72
1590418800000|2020-05-25 15:00:00|1378.4|1378.1|1377.7|1377.4|1378.5|1378.2|1376.6|1376.3|181
1590419100000|2020-05-25 15:05:00|1377.8|1377.5|1377.1|1376.8|1377.8|1377.5|1376.5|1376.2|194
1590419400000|2020-05-25 15:10:00|1377.2|1376.9|1378.5|1378.2|1378.8|1378.5|1377.1|1376.8|133
1590419700000|2020-05-25 15:15:00|1378.3|1378|1377.5|1377.2|1378.5|1378.2|1377.2|1376.9|188
1590420000000|2020-05-25 15:20:00|1377.3|1377|1377.6|1377.3|1378.3|1378|1376.9|1376.6|303
1590420300000|2020-05-25 15:25:00|1377.5|1377.2|1376.5|1376.2|1377.6|1377.3|1375.9|1375.6|245
1590420600000|2020-05-25 15:30:00|1376.4|1376.1|1377.3|1377|1377.5|1377.2|1376.3|1376|90
1590420900000|2020-05-25 15:35:00|1377.4|1377.1|1377.8|1377.5|1378.1|1377.8|1377|1376.7|155
1590421200000|2020-05-25 15:40:00|1377.7|1377.4|1377.6|1377.3|1378.1|1377.8|1377.1|1376.8|63
1590421500000|2020-05-25 15:45:00|1377.7|1377.4|1377.1|1376.8|1377.7|1377.4|1377|1376.7|23
1590421800000|2020-05-25 15:50:00|1377|1376.7|1377.4|1377.1|1377.8|1377.5|1376.8|1376.5|44
1590422100000|2020-05-25 15:55:00|1377.5|1377.2|1377.9|1377.6|1378.1|1377.8|1377.5|1377.2|40
1590422400000|2020-05-25 16:00:00|1378|1377.7|1377.5|1377.2|1378.1|1377.8|1377.2|1376.9|48
1590422700000|2020-05-25 16:05:00|1377.7|1377.4|1378|1377.7|1378.2|1377.9|1377.6|1377.3|40
1590423000000|2020-05-25 16:10:00|1377.9|1377.6|1378.4|1378.1|1378.7|1378.4|1377.8|1377.5|75
1590423300000|2020-05-25 16:15:00|1378.3|1378|1378.7|1378.4|1378.7|1378.4|1377.8|1377.5|50
1590423600000|2020-05-25 16:20:00|1378.6|1378.3|1378.8|1378.5|1378.8|1378.5|1378.3|1378|48
1590423900000|2020-05-25 16:25:00|1378.9|1378.6|1378.5|1378.2|1379.6|1379.3|1378.5|1378.2|164
1590424200000|2020-05-25 16:30:00|1378.6|1378.3|1380|1379.7|1380.2|1379.9|1378.6|1378.3|61
1590424500000|2020-05-25 16:35:00|1380.1|1379.8|1379.7|1379.4|1380.2|1379.9|1379.3|1379|28
1590424800000|2020-05-25 16:40:00|1379.8|1379.5|1380|1379.7|1380.2|1379.9|1379.7|1379.4|55
1590425100000|2020-05-25 16:45:00|1379.9|1379.6|1382.3|1382|1382.5|1382.2|1379.8|1379.5|334
1590425400000|2020-05-25 16:50:00|1382.4|1382.1|1381.2|1380.9|1383.5|1383.2|1381.2|1380.9|396
1590425700000|2020-05-25 16:55:00|1381.4|1381.1|1381.6|1381.3|1381.9|1381.6|1381.1|1380.8|63
1590426000000|2020-05-25 17:00:00|1381.5|1380.8|1381.1|1380.3|1381.5|1380.8|1381.1|1380.3|0
1590426300000|2020-05-25 17:05:00|1381.2|1380.4|1381.3|1380.5|1381.4|1380.6|1381.1|1380.3|0
1590426600000|2020-05-25 17:10:00|1381.2|1380.4|1381.1|1380.3|1381.4|1380.6|1381.1|1380.3|0
1590427200000|2020-05-25 17:20:00|1380.8|1380|1381|1380.2|1381.1|1380.3|1380.7|1379.9|0
1590427500000|2020-05-25 17:25:00|1381.2|1380.4|1381|1380.2|1381.2|1380.4|1381|1380.2|0
1590428700000|2020-05-25 17:45:00|1380.8|1380|1379.1|1378.3|1380.8|1380|1379.1|1378.3|0
1590429000000|2020-05-25 17:50:00|1379|1378.2|1379.1|1378.3|1379.3|1378.5|1379|1378.2|0
1590429300000|2020-05-25 17:55:00|1379.2|1378.4|1379.3|1378.5|1379.3|1378.5|1379.1|1378.3|0
1590429600000|2020-05-25 18:00:00|1379|1378.2|1379.3|1378.5|1379.3|1378.5|1378.9|1378.1|0
1590429900000|2020-05-25 18:05:00|1379.2|1378.4|1379.3|1378.5|1379.3|1378.5|1379.2|1378.4|0
1590430200000|2020-05-25 18:10:00|1379.1|1378.3|1379.3|1378.5|1379.3|1378.5|1379.1|1378.3|0
1590430500000|2020-05-25 18:15:00|1379.1|1378.3|1379.3|1378.5|1379.3|1378.5|1378.9|1378.1|0
1590430800000|2020-05-25 18:20:00|1379.1|1378.3|1380.2|1379.4|1380.2|1379.4|1378.9|1378.1|0
1590431700000|2020-05-25 18:35:00|1380.4|1379.6|1380.3|1379.5|1380.5|1379.7|1380.1|1379.3|0
1590432000000|2020-05-25 18:40:00|1380.2|1379.4|1380.5|1379.7|1380.5|1379.7|1380.1|1379.3|0
1590432900000|2020-05-25 18:55:00|1380.7|1379.9|1380.8|1380|1380.8|1380|1380.7|1379.9|0
1590434100000|2020-05-25 19:15:00|1381|1380.2|1381.2|1380.4|1381.2|1380.4|1381|1380.2|0
1590434400000|2020-05-25 19:20:00|1380.9|1380.1|1381|1380.2|1381.2|1380.4|1380.8|1380|0
1590434700000|2020-05-25 19:25:00|1381.1|1380.3|1381.2|1380.4|1381.2|1380.4|1381|1380.2|0
1590435000000|2020-05-25 19:30:00|1381.1|1380.3|1381.5|1380.7|1381.5|1380.7|1381.1|1380.3|0
1590435300000|2020-05-25 19:35:00|1381.7|1380.9|1381.9|1381.1|1381.9|1381.1|1381.5|1380.7|0
1590435600000|2020-05-25 19:40:00|1381.7|1380.9|1381.5|1380.7|1381.7|1380.9|1381.5|1380.7|0
1590436200000|2020-05-25 19:50:00|1381.8|1381|1381.5|1380.7|1381.9|1381.1|1381.5|1380.7|0
1590436500000|2020-05-25 19:55:00|1381.6|1380.8|1381.5|1380.7|1381.8|1381|1381.5|1380.7|0
1590437400000|2020-05-25 20:10:00|1381.4|1380.6|1381.5|1380.7|1381.5|1380.7|1381.4|1380.6|0
1590437700000|2020-05-25 20:15:00|1381.6|1380.8|1381.6|1380.8|1381.6|1380.8|1381.6|1380.8|0
1590443400000|2020-05-25 21:50:00|1381.5|1380.7|1381.3|1380.5|1381.5|1380.7|1381.3|1380.5|0
1590443700000|2020-05-25 21:55:00|1380.4|1379.6|1380.3|1379.5|1380.4|1379.6|1380.3|1379.5|0
1590444000000|2020-05-25 22:00:00|1382.2|1381.9|1377.4|1377.1|1382.6|1382.3|1376.7|1376.4|312
1590444300000|2020-05-25 22:05:00|1377.1|1376.8|1379|1378.7|1379.5|1379.2|1376.1|1375.8|104
1590444600000|2020-05-25 22:10:00|1378.8|1378.5|1378.8|1378.5|1379.5|1379.2|1377.8|1377.5|48
1590444900000|2020-05-25 22:15:00|1378.6|1378.3|1378.6|1378.3|1379.3|1379|1378.3|1378|49
1590445200000|2020-05-25 22:20:00|1378.5|1378.2|1379.1|1378.8|1379.9|1379.6|1378.4|1378.1|32
1590445500000|2020-05-25 22:25:00|1379|1378.7|1379.1|1378.8|1379.2|1378.9|1378.4|1378.1|21
1590445800000|2020-05-25 22:30:00|1378.4|1378.1|1378.4|1378.1|1379.1|1378.8|1378|1377.7|45
1590446100000|2020-05-25 22:35:00|1378.2|1377.9|1379.3|1379|1379.3|1379|1378.2|1377.9|14
1590446400000|2020-05-25 22:40:00|1379.2|1378.9|1378.4|1378.1|1379.3|1379|1378.3|1378|16
1590446700000|2020-05-25 22:45:00|1378.5|1378.2|1378.2|1377.9|1378.5|1378.2|1378.1|1377.8|3
1590447000000|2020-05-25 22:50:00|1378.3|1378|1378.5|1378.2|1378.6|1378.3|1378.3|1378|2
1590447300000|2020-05-25 22:55:00|1378.6|1378.3|1378|1377.7|1378.8|1378.5|1378|1377.7|7
1590447600000|2020-05-25 23:00:00|1378.2|1377.9|1378.5|1378.2|1378.8|1378.5|1378.2|1377.9|10
1590447900000|2020-05-25 23:05:00|1378.6|1378.3|1377.5|1377.2|1378.7|1378.4|1377.5|1377.2|22
1590448200000|2020-05-25 23:10:00|1377.4|1377.1|1378.1|1377.8|1378.2|1377.9|1377.3|1377|18
1590448500000|2020-05-25 23:15:00|1378.2|1377.9|1377.8|1377.5|1378.4|1378.1|1377.7|1377.4|5
1590448800000|2020-05-25 23:20:00|1377.7|1377.4|1376.7|1376.4|1377.7|1377.4|1376.2|1375.9|33
1590449100000|2020-05-25 23:25:00|1376.8|1376.5|1376.9|1376.6|1376.9|1376.6|1376.2|1375.9|19
1590449400000|2020-05-25 23:30:00|1377|1376.7|1377.8|1377.5|1378.1|1377.8|1377|1376.7|39
1590449700000|2020-05-25 23:35:00|1377.7|1377.4|1377.9|1377.6|1378|1377.7|1377.6|1377.3|8
1590450000000|2020-05-25 23:40:00|1377.8|1377.5|1377.9|1377.6|1378|1377.7|1377.5|1377.2|6
1590450300000|2020-05-25 23:45:00|1378|1377.7|1378.3|1378|1378.6|1378.3|1378|1377.7|12
1590450600000|2020-05-25 23:50:00|1378.1|1377.8|1378.9|1378.6|1379.1|1378.8|1378.1|1377.8|14
1590450900000|2020-05-25 23:55:00|1379|1378.7|1377.5|1377.2|1379.1|1378.8|1377.3|1377|27
1590451200000|2020-05-26 00:00:00|1377.3|1377|1376.9|1376.6|1377.7|1377.4|1376.1|1375.8|37
1590451500000|2020-05-26 00:05:00|1377|1376.7|1377.1|1376.8|1377.3|1377|1376.6|1376.3|27
1590451800000|2020-05-26 00:10:00|1377|1376.7|1378.2|1377.9|1378.3|1378|1376.5|1376.2|30
1590452100000|2020-05-26 00:15:00|1378.3|1378|1377.5|1377.2|1378.9|1378.6|1377.5|1377.2|44
1590452400000|2020-05-26 00:20:00|1377.6|1377.3|1377|1376.7|1377.6|1377.3|1376.4|1376.1|17
1590452700000|2020-05-26 00:25:00|1377.1|1376.8|1377.5|1377.2|1378.1|1377.8|1376.9|1376.6|9
1590453000000|2020-05-26 00:30:00|1377.4|1377.1|1377.4|1377.1|1378.4|1378.1|1377.4|1377.1|17
1590453300000|2020-05-26 00:35:00|1377.2|1376.9|1379.8|1379.5|1379.9|1379.6|1376.6|1376.3|36
1590453600000|2020-05-26 00:40:00|1379.9|1379.6|1381.5|1381.2|1381.6|1381.3|1379.8|1379.5|91
1590453900000|2020-05-26 00:45:00|1381.6|1381.3|1381|1380.7|1382.3|1382|1379.7|1379.4|290
1590454200000|2020-05-26 00:50:00|1381.3|1381|1379.7|1379.4|1381.3|1381|1379.6|1379.3|130
1590454500000|2020-05-26 00:55:00|1379.6|1379.3|1379.8|1379.5|1380.1|1379.8|1379.3|1379|48
1590454800000|2020-05-26 01:00:00|1379.9|1379.6|1382|1381.7|1382.1|1381.8|1379.9|1379.6|270
1590455100000|2020-05-26 01:05:00|1382.1|1381.8|1385.9|1385.6|1386.9|1386.6|1382.1|1381.8|615
1590455400000|2020-05-26 01:10:00|1385.8|1385.5|1386.7|1386.4|1387.1|1386.8|1385.8|1385.5|152
1590455700000|2020-05-26 01:15:00|1386.9|1386.6|1386.9|1386.6|1388.1|1387.8|1386.2|1385.9|222
1590456000000|2020-05-26 01:20:00|1387|1386.7|1386.7|1386.4|1387.6|1387.3|1386.2|1385.9|97
1590456300000|2020-05-26 01:25:00|1386.8|1386.5|1386.7|1386.4|1387.5|1387.2|1386|1385.7|83
1590456600000|2020-05-26 01:30:00|1386.6|1386.3|1387.1|1386.8|1387.9|1387.6|1386.5|1386.2|87
1590456900000|2020-05-26 01:35:00|1387.2|1386.9|1387.9|1387.6|1388|1387.7|1387|1386.7|58
1590457200000|2020-05-26 01:40:00|1387.6|1387.3|1387.5|1387.2|1387.9|1387.6|1387.2|1386.9|57
1590457500000|2020-05-26 01:45:00|1387.6|1387.3|1387.1|1386.8|1387.9|1387.6|1387|1386.7|62
1590457800000|2020-05-26 01:50:00|1387.2|1386.9|1387.6|1387.3|1387.8|1387.5|1387|1386.7|44
1590458100000|2020-05-26 01:55:00|1387.5|1387.2|1388.8|1388.5|1389|1388.7|1387.3|1387|178
1590458400000|2020-05-26 02:00:00|1389|1388.7|1389.1|1388.8|1389.7|1389.4|1388.5|1388.2|98
1590458700000|2020-05-26 02:05:00|1389|1388.7|1389.4|1389.1|1390.1|1389.8|1388.8|1388.5|77
1590459000000|2020-05-26 02:10:00|1389.5|1389.2|1388.6|1388.3|1389.7|1389.4|1388.5|1388.2|83
1590459300000|2020-05-26 02:15:00|1388.7|1388.4|1387.9|1387.6|1388.8|1388.5|1387.9|1387.6|91
1590459600000|2020-05-26 02:20:00|1388|1387.7|1388|1387.7|1389.3|1389|1387.9|1387.6|131
1590459900000|2020-05-26 02:25:00|1388.1|1387.8|1388.6|1388.3|1388.9|1388.6|1388|1387.7|92
1590460200000|2020-05-26 02:30:00|1388.5|1388.2|1388.1|1387.8|1388.8|1388.5|1387.9|1387.6|49
1590460500000|2020-05-26 02:35:00|1388|1387.7|1387.5|1387.2|1388.1|1387.8|1386.9|1386.6|110
1590460800000|2020-05-26 02:40:00|1387.4|1387.1|1387.3|1387|1387.5|1387.2|1387|1386.7|23
1590461100000|2020-05-26 02:45:00|1387.4|1387.1|1387.3|1387|1387.5|1387.2|1386.8|1386.5|20
1590461400000|2020-05-26 02:50:00|1387.2|1386.9|1388.1|1387.8|1388.1|1387.8|1387.2|1386.9|16
1590461700000|2020-05-26 02:55:00|1388|1387.7|1387.8|1387.5|1388.1|1387.8|1387.2|1386.9|32
1590462000000|2020-05-26 03:00:00|1387.7|1387.4|1388.7|1388.4|1388.7|1388.4|1387.4|1387.1|30
1590462300000|2020-05-26 03:05:00|1388.8|1388.5|1388.8|1388.5|1389.3|1389|1388.7|1388.4|27
1590462600000|2020-05-26 03:10:00|1388.9|1388.6|1388.2|1387.9|1388.9|1388.6|1388.1|1387.8|2
1590462900000|2020-05-26 03:15:00|1388.3|1388|1388.2|1387.9|1388.5|1388.2|1388|1387.7|12
1590463200000|2020-05-26 03:20:00|1388.1|1387.8|1389|1388.7|1389|1388.7|1387.4|1387.1|14
1590463500000|2020-05-26 03:25:00|1389.3|1389|1388.6|1388.3|1389.3|1389|1388.3|1388|138
1590463800000|2020-05-26 03:30:00|1388.7|1388.4|1388.7|1388.4|1389.1|1388.8|1388.6|1388.3|114
1590464100000|2020-05-26 03:35:00|1388.6|1388.3|1390.4|1390.1|1391|1390.7|1388.4|1388.1|195
1590464400000|2020-05-26 03:40:00|1390.5|1390.2|1390.8|1390.5|1391|1390.7|1390.4|1390.1|46
1590464700000|2020-05-26 03:45:00|1390.9|1390.6|1390.6|1390.3|1391.1|1390.8|1390.5|1390.2|86
1590465000000|2020-05-26 03:50:00|1390.7|1390.4|1391.7|1391.4|1392.1|1391.8|1390.4|1390.1|109
1590465300000|2020-05-26 03:55:00|1391.6|1391.3|1391.4|1391.1|1392|1391.7|1391|1390.7|95
1590465600000|2020-05-26 04:00:00|1391.5|1391.2|1391.4|1391.1|1392.1|1391.8|1391.3|1391|83
1590465900000|2020-05-26 04:05:00|1391.3|1391|1391.8|1391.5|1392|1391.7|1391|1390.7|55
1590466200000|2020-05-26 04:10:00|1391.9|1391.6|1390.8|1390.5|1391.9|1391.6|1390.7|1390.4|59
1590466500000|2020-05-26 04:15:00|1391|1390.7|1391.1|1390.8|1391.3|1391|1390.7|1390.4|17
1590466800000|2020-05-26 04:20:00|1391.2|1390.9|1393.2|1392.9|1393.8|1393.5|1391.1|1390.8|267
1590467100000|2020-05-26 04:25:00|1393.1|1392.8|1393.2|1392.9|1394.5|1394.2|1393.1|1392.8|209
1590467400000|2020-05-26 04:30:00|1393.1|1392.8|1394.2|1393.9|1395.1|1394.8|1393.1|1392.8|135
1590467700000|2020-05-26 04:35:00|1394.1|1393.8|1395|1394.7|1395.1|1394.8|1394.1|1393.8|73
1590468000000|2020-05-26 04:40:00|1395.3|1395|1391.8|1391.5|1396.3|1396|1391.2|1390.9|652
1590468300000|2020-05-26 04:45:00|1392|1391.7|1391.3|1391|1392.3|1392|1390.9|1390.6|83
1590468600000|2020-05-26 04:50:00|1391.2|1390.9|1391.4|1391.1|1391.7|1391.4|1391.1|1390.8|31
1590468900000|2020-05-26 04:55:00|1391.2|1390.9|1390.8|1390.5|1391.4|1391.1|1390.3|1390|52
1590469200000|2020-05-26 05:00:00|1390.9|1390.6|1391|1390.7|1391.9|1391.6|1390.7|1390.4|94
1590469500000|2020-05-26 05:05:00|1391.1|1390.8|1390.3|1390|1391.8|1391.5|1390|1389.7|61
1590469800000|2020-05-26 05:10:00|1390.2|1389.9|1390.2|1389.9|1390.3|1390|1389|1388.7|115
1590470100000|2020-05-26 05:15:00|1390.3|1390|1391.4|1391.1|1391.4|1391.1|1390.3|1390|77
1590470400000|2020-05-26 05:20:00|1391.3|1391|1389.6|1389.3|1391.7|1391.4|1388.9|1388.6|254
1590470700000|2020-05-26 05:25:00|1389.7|1389.4|1389.4|1389.1|1389.8|1389.5|1388.8|1388.5|34
1590471000000|2020-05-26 05:30:00|1389.3|1389|1389.3|1389|1389.8|1389.5|1388.9|1388.6|17
1590471300000|2020-05-26 05:35:00|1389.4|1389.1|1391.7|1391.4|1393.1|1392.8|1389.3|1389|138
1590471600000|2020-05-26 05:40:00|1391.6|1391.3|1391.3|1391|1392.9|1392.6|1391.1|1390.8|187
1590471900000|2020-05-26 05:45:00|1391.4|1391.1|1391.7|1391.4|1391.8|1391.5|1389.9|1389.6|45
1590472200000|2020-05-26 05:50:00|1391.6|1391.3|1392.3|1392|1392.7|1392.4|1391.3|1391|98
1590472500000|2020-05-26 05:55:00|1392.4|1392.1|1392.1|1391.8|1393.1|1392.8|1392|1391.7|111
1590472800000|2020-05-26 06:00:00|1392.2|1391.9|1393.2|1392.9|1393.4|1393.1|1391|1390.7|138
1590473100000|2020-05-26 06:05:00|1393.3|1393|1393.7|1393.4|1394|1393.7|1392.7|1392.4|54
1590473400000|2020-05-26 06:10:00|1393.8|1393.5|1394.6|1394.3|1395.3|1395|1393|1392.7|201
1590473700000|2020-05-26 06:15:00|1394.7|1394.4|1394.2|1393.9|1394.7|1394.4|1392.9|1392.6|204
1590474000000|2020-05-26 06:20:00|1394.3|1394|1394.8|1394.5|1395.3|1395|1393.7|1393.4|175
1590474300000|2020-05-26 06:25:00|1394.9|1394.6|1395.5|1395.2|1396.4|1396.1|1394.8|1394.5|177
1590474600000|2020-05-26 06:30:00|1395.6|1395.3|1395.6|1395.3|1396.2|1395.9|1395.1|1394.8|93
1590474900000|2020-05-26 06:35:00|1395.4|1395.1|1394.8|1394.5|1395.9|1395.6|1394.3|1394|297
1590475200000|2020-05-26 06:40:00|1394.4|1394.1|1397.4|1397.1|1397.6|1397.3|1394.4|1394.1|189
1590475500000|2020-05-26 06:45:00|1397.5|1397.2|1395.7|1395.4|1398.1|1397.8|1395.1|1394.8|241
1590475800000|2020-05-26 06:50:00|1395.8|1395.5|1395.5|1395.2|1397|1396.7|1395.5|1395.2|102
1590476100000|2020-05-26 06:55:00|1395.4|1395.1|1395.2|1394.9|1396.3|1396|1394.6|1394.3|253
1590476400000|2020-05-26 07:00:00|1395.3|1395|1393|1392.7|1396.1|1395.8|1392.2|1391.9|377
1590476700000|2020-05-26 07:05:00|1393.1|1392.8|1393.4|1393.1|1393.8|1393.5|1391.8|1391.5|163
1590477000000|2020-05-26 07:10:00|1393.5|1393.2|1393.4|1393.1|1393.8|1393.5|1391.9|1391.6|264
1590477300000|2020-05-26 07:15:00|1393.7|1393.4|1392.6|1392.3|1394.1|1393.8|1391.6|1391.3|96
1590477600000|2020-05-26 07:20:00|1392.7|1392.4|1390|1389.7|1393|1392.7|1390|1389.7|274
1590477900000|2020-05-26 07:25:00|1390.1|1389.8|1389.1|1388.8|1391|1390.7|1388.8|1388.5|211
1590478200000|2020-05-26 07:30:00|1389|1388.7|1388.9|1388.6|1390.2|1389.9|1387.9|1387.6|284
1590478500000|2020-05-26 07:35:00|1389.3|1389|1391|1390.7|1392.3|1392|1389.3|1389|599
1590478800000|2020-05-26 07:40:00|1391.1|1390.8|1389.5|1389.2|1391.3|1391|1389.5|1389.2|121
1590479100000|2020-05-26 07:45:00|1389.7|1389.4|1389.4|1389.1|1389.7|1389.4|1387.7|1387.4|313
1590479400000|2020-05-26 07:50:00|1389.3|1389|1388.7|1388.4|1389.9|1389.6|1388.5|1388.2|78
1590479700000|2020-05-26 07:55:00|1388.9|1388.6|1389.5|1389.2|1389.8|1389.5|1388.5|1388.2|63
1590480000000|2020-05-26 08:00:00|1389.1|1388.8|1390.5|1390.2|1390.5|1390.2|1388.4|1388.1|108
1590480300000|2020-05-26 08:05:00|1390.4|1390.1|1391.2|1390.9|1392|1391.7|1389.8|1389.5|132
1590480600000|2020-05-26 08:10:00|1391.3|1391|1392.6|1392.3|1392.7|1392.4|1391|1390.7|148
1590480900000|2020-05-26 08:15:00|1392.5|1392.2|1392.2|1391.9|1392.9|1392.6|1392.1|1391.8|120
1590481200000|2020-05-26 08:20:00|1392.3|1392|1392.9|1392.6|1393.8|1393.5|1391.9|1391.6|69
1590481500000|2020-05-26 08:25:00|1392.8|1392.5|1392.5|1392.2|1393.5|1393.2|1392|1391.7|127
1590481800000|2020-05-26 08:30:00|1392.6|1392.3|1391|1390.7|1393.6|1393.3|1390.5|1390.2|220
1590482100000|2020-05-26 08:35:00|1390.9|1390.6|1391.2|1390.9|1391.8|1391.5|1390.9|1390.6|64
1590482400000|2020-05-26 08:40:00|1391.3|1391|1392.1|1391.8|1392.7|1392.4|1390.9|1390.6|150
1590482700000|2020-05-26 08:45:00|1392|1391.7|1392.6|1392.3|1392.7|1392.4|1391.3|1391|59
1590483000000|2020-05-26 08:50:00|1392.5|1392.2|1394.5|1394.2|1394.6|1394.3|1391.9|1391.6|264
1590483300000|2020-05-26 08:55:00|1394.6|1394.3|1396.6|1396.3|1397.2|1396.9|1394.5|1394.2|337
1590483600000|2020-05-26 09:00:00|1396.5|1396.2|1396.6|1396.3|1397|1396.7|1396.1|1395.8|271
1590483900000|2020-05-26 09:05:00|1396.5|1396.2|1398|1397.7|1398.8|1398.5|1396.5|1396.2|382
1590484200000|2020-05-26 09:10:00|1397.9|1397.6|1399|1398.7|1399.7|1399.4|1397.9|1397.6|304
1590484500000|2020-05-26 09:15:00|1399.1|1398.8|1398.4|1398.1|1399.7|1399.4|1398|1397.7|222
1590484800000|2020-05-26 09:20:00|1398.3|1398|1396.8|1396.5|1398.3|1398|1396.4|1396.1|257
1590485100000|2020-05-26 09:25:00|1396.9|1396.6|1397.2|1396.9|1397.6|1397.3|1396|1395.7|248
1590485400000|2020-05-26 09:30:00|1397|1396.7|1395.9|1395.6|1397.3|1397|1395.4|1395.1|250
1590485700000|2020-05-26 09:35:00|1396.1|1395.8|1394|1393.7|1396.5|1396.2|1393.5|1393.2|340
1590486000000|2020-05-26 09:40:00|1393.9|1393.6|1393.3|1393|1394.8|1394.5|1392.6|1392.3|190
1590486300000|2020-05-26 09:45:00|1393.2|1392.9|1394|1393.7|1394.4|1394.1|1393.2|1392.9|117
1590486600000|2020-05-26 09:50:00|1393.8|1393.5|1394.9|1394.6|1394.9|1394.6|1393.5|1393.2|103
1590486900000|2020-05-26 09:55:00|1395.3|1395|1394.6|1394.3|1395.5|1395.2|1393.8|1393.5|212
1590487200000|2020-05-26 10:00:00|1394.5|1394.2|1393.5|1393.2|1395.1|1394.8|1393.5|1393.2|71
1590487500000|2020-05-26 10:05:00|1393.4|1393.1|1392.5|1392.2|1393.4|1393.1|1392.1|1391.8|90
1590487800000|2020-05-26 10:10:00|1392.6|1392.3|1390.8|1390.5|1392.7|1392.4|1390.7|1390.4|206
1590488100000|2020-05-26 10:15:00|1390.9|1390.6|1393.2|1392.9|1394.2|1393.9|1390.8|1390.5|131
1590488400000|2020-05-26 10:20:00|1393.1|1392.8|1393.4|1393.1|1393.8|1393.5|1392.6|1392.3|109
1590488700000|2020-05-26 10:25:00|1393.5|1393.2|1394.2|1393.9|1394.5|1394.2|1393.2|1392.9|102
1590489000000|2020-05-26 10:30:00|1394.6|1394.3|1396.2|1395.9|1397.4|1397.1|1394.6|1394.3|297
1590489300000|2020-05-26 10:35:00|1396|1395.7|1394|1393.7|1396|1395.7|1392.8|1392.5|198
1590489600000|2020-05-26 10:40:00|1393.9|1393.6|1395.2|1394.9|1395.5|1395.2|1393.4|1393.1|67
1590489900000|2020-05-26 10:45:00|1395.6|1395.3|1395.3|1395|1396.5|1396.2|1395.1|1394.8|112
1590490200000|2020-05-26 10:50:00|1395.2|1394.9|1391.3|1391|1395.3|1395|1391.3|1391|520
1590490500000|2020-05-26 10:55:00|1391.2|1390.9|1392.5|1392.2|1393.5|1393.2|1390.7|1390.4|372
1590490800000|2020-05-26 11:00:00|1392.6|1392.3|1390.3|1390|1392.6|1392.3|1389.7|1389.4|506
1590491100000|2020-05-26 11:05:00|1390.4|1390.1|1392|1391.7|1392.2|1391.9|1389.7|1389.4|277
1590491400000|2020-05-26 11:10:00|1392.1|1391.8|1391.7|1391.4|1393.5|1393.2|1391.6|1391.3|220
1590491700000|2020-05-26 11:15:00|1391.5|1391.2|1393.4|1393.1|1393.4|1393.1|1390.8|1390.5|188
1590492000000|2020-05-26 11:20:00|1393.1|1392.8|1392.6|1392.3|1393.3|1393|1392.3|1392|82
1590492300000|2020-05-26 11:25:00|1392.3|1392|1392|1391.7|1392.7|1392.4|1391.8|1391.5|62
1590492600000|2020-05-26 11:30:00|1392.1|1391.8|1391.9|1391.6|1392.7|1392.4|1391.4|1391.1|175
1590492900000|2020-05-26 11:35:00|1391.8|1391.5|1391.8|1391.5|1392.6|1392.3|1391.7|1391.4|168
1590493200000|2020-05-26 11:40:00|1391.9|1391.6|1394.8|1394.5|1394.8|1394.5|1391.9|1391.6|314
1590493500000|2020-05-26 11:45:00|1394.7|1394.4|1396.3|1396|1396.5|1396.2|1394.5|1394.2|512
1590493800000|2020-05-26 11:50:00|1396.4|1396.1|1400|1399.7|1400.1|1399.8|1396.3|1396|583
1590494100000|2020-05-26 11:55:00|1400.1|1399.8|1397.7|1397.4|1401.1|1400.8|1397.6|1397.3|618
1590494400000|2020-05-26 12:00:00|1398|1397.7|1397.6|1397.3|1398.4|1398.1|1397.5|1397.2|505
1590494700000|2020-05-26 12:05:00|1397.8|1397.5|1397|1396.7|1397.8|1397.5|1395.6|1395.3|481
1590495000000|2020-05-26 12:10:00|1396.9|1396.6|1398.8|1398.5|1399.1|1398.8|1396.6|1396.3|430
1590495300000|2020-05-26 12:15:00|1398.7|1398.4|1398.7|1398.4|1399.2|1398.9|1398.3|1398|281
1590495600000|2020-05-26 12:20:00|1398.5|1398.2|1399.9|1399.6|1400.6|1400.3|1398.4|1398.1|467
1590495900000|2020-05-26 12:25:00|1399.8|1399.5|1399.2|1398.9|1400.4|1400.1|1398.9|1398.6|512
1590496200000|2020-05-26 12:30:00|1399.1|1398.8|1399.9|1399.6|1400.3|1400|1398|1397.7|354
1590496500000|2020-05-26 12:35:00|1399.8|1399.5|1401.9|1401.6|1402|1401.7|1399.6|1399.3|568
1590496800000|2020-05-26 12:40:00|1402|1401.7|1404|1403.7|1404.7|1404.4|1401.6|1401.3|826
1590497100000|2020-05-26 12:45:00|1403.9|1403.6|1404.4|1404.1|1404.6|1404.3|1402.9|1402.6|599
1590497400000|2020-05-26 12:50:00|1404.3|1404|1404.4|1404.1|1405.9|1405.6|1404.2|1403.9|871
1590497700000|2020-05-26 12:55:00|1404.6|1404.3|1405.7|1405.4|1406|1405.7|1404.6|1404.3|495
1590498000000|2020-05-26 13:00:00|1406|1405.7|1407.1|1406.8|1409.8|1409.5|1405.2|1404.9|1176
1590498300000|2020-05-26 13:05:00|1407.2|1406.9|1409.8|1409.5|1410.7|1410.4|1407|1406.7|801
1590498600000|2020-05-26 13:10:00|1409.9|1409.6|1407.6|1407.3|1409.9|1409.6|1407.2|1406.9|705
1590498900000|2020-05-26 13:15:00|1407.5|1407.2|1409.6|1409.3|1409.9|1409.6|1407.2|1406.9|746
1590499200000|2020-05-26 13:20:00|1409.4|1409.1|1409.4|1409.1|1411.3|1411|1409.4|1409.1|1032
1590499500000|2020-05-26 13:25:00|1409.5|1409.2|1407.4|1407.1|1410.6|1410.3|1407.4|1407.1|1360
1590499800000|2020-05-26 13:30:00|1407.3|1407|1399.6|1399.3|1407.7|1407.4|1399.1|1398.8|9161
1590500100000|2020-05-26 13:35:00|1399.4|1399.1|1400.4|1400.1|1401.8|1401.5|1397.4|1397.1|4288
1590500400000|2020-05-26 13:40:00|1400.5|1400.2|1408.5|1408.2|1409|1408.7|1400|1399.7|4515
1590500700000|2020-05-26 13:45:00|1408.4|1408.1|1405.8|1405.5|1408.6|1408.3|1405.7|1405.4|3976
1590501000000|2020-05-26 13:50:00|1405.6|1405.3|1402|1401.7|1406.3|1406|1401.6|1401.3|3727
1590501300000|2020-05-26 13:55:00|1401.9|1401.6|1402.9|1402.6|1403.8|1403.5|1401|1400.7|2696
1590501600000|2020-05-26 14:00:00|1403|1402.7|1401.7|1401.4|1405.5|1405.2|1401.6|1401.3|2877
1590501900000|2020-05-26 14:05:00|1401.6|1401.3|1400.5|1400.2|1403.4|1403.1|1398.1|1397.8|3042
1590502200000|2020-05-26 14:10:00|1400.6|1400.3|1403|1402.7|1403|1402.7|1398.8|1398.5|1517
1590502500000|2020-05-26 14:15:00|1402.8|1402.5|1402.5|1402.2|1403.9|1403.6|1401.7|1401.4|1070
1590502800000|2020-05-26 14:20:00|1402.4|1402.1|1402|1401.7|1403.7|1403.4|1401|1400.7|1181
1590503100000|2020-05-26 14:25:00|1401.9|1401.6|1402.1|1401.8|1402.3|1402|1398.8|1398.5|1829
1590503400000|2020-05-26 14:30:00|1402|1401.7|1403.9|1403.6|1404|1403.7|1400.6|1400.3|2805
1590503700000|2020-05-26 14:35:00|1403.8|1403.5|1405|1404.7|1406.4|1406.1|1403.8|1403.5|3405
1590504000000|2020-05-26 14:40:00|1405.1|1404.8|1402.3|1402|1405.5|1405.2|1401.8|1401.5|1595
1590504300000|2020-05-26 14:45:00|1402.4|1402.1|1402.5|1402.2|1404.9|1404.6|1401.6|1401.3|1731
1590504600000|2020-05-26 14:50:00|1402.6|1402.3|1407.2|1406.9|1408.7|1408.4|1402.5|1402.2|2687
1590504900000|2020-05-26 14:55:00|1407|1406.7|1402.6|1402.3|1407.4|1407.1|1402.5|1402.2|1700
1590505200000|2020-05-26 15:00:00|1402.5|1402.2|1402.1|1401.8|1403.8|1403.5|1401.1|1400.8|1583
1590505500000|2020-05-26 15:05:00|1402.2|1401.9|1400.6|1400.3|1405.6|1405.3|1400.6|1400.3|1851
1590505800000|2020-05-26 15:10:00|1400.7|1400.4|1401.1|1400.8|1401.3|1401|1399.3|1399|1702
1590506100000|2020-05-26 15:15:00|1401.2|1400.9|1400.3|1400|1402.2|1401.9|1399|1398.7|1219
1590506400000|2020-05-26 15:20:00|1400.2|1399.9|1398.9|1398.6|1400.4|1400.1|1398.1|1397.8|2681
1590506700000|2020-05-26 15:25:00|1399|1398.7|1396.5|1396.2|1399|1398.7|1393|1392.7|3010
1590507000000|2020-05-26 15:30:00|1396.6|1396.3|1394.8|1394.5|1396.9|1396.6|1392.7|1392.4|2024
1590507300000|2020-05-26 15:35:00|1394.6|1394.3|1394.5|1394.2|1396|1395.7|1392.4|1392.1|3690
1590507600000|2020-05-26 15:40:00|1394.4|1394.1|1394.2|1393.9|1395.5|1395.2|1393.5|1393.2|2013
1590507900000|2020-05-26 15:45:00|1394.1|1393.8|1394.5|1394.2|1396.1|1395.8|1392.8|1392.5|1699
1590508200000|2020-05-26 15:50:00|1394.6|1394.3|1394|1393.7|1395.6|1395.3|1393.5|1393.2|939
1590508500000|2020-05-26 15:55:00|1394.1|1393.8|1396.9|1396.6|1397|1396.7|1393.1|1392.8|2138
1590508800000|2020-05-26 16:00:00|1397|1396.7|1394.2|1393.9|1397.5|1397.2|1394|1393.7|1963
1590509100000|2020-05-26 16:05:00|1394.4|1394.1|1393.2|1392.9|1394.8|1394.5|1392.3|1392|1747
1590509400000|2020-05-26 16:10:00|1393.1|1392.8|1396.2|1395.9|1397.4|1397.1|1393.1|1392.8|1340
1590509700000|2020-05-26 16:15:00|1396.3|1396|1393.8|1393.5|1396.9|1396.6|1393.6|1393.3|1351
1590510000000|2020-05-26 16:20:00|1393.7|1393.4|1393.5|1393.2|1395.6|1395.3|1392.3|1392|1371
1590510300000|2020-05-26 16:25:00|1393.6|1393.3|1395.3|1395|1396|1395.7|1393.3|1393|611
1590510600000|2020-05-26 16:30:00|1395.4|1395.1|1396.4|1396.1|1396.7|1396.4|1394.9|1394.6|517
1590510900000|2020-05-26 16:35:00|1396.3|1396|1399.7|1399.4|1399.7|1399.4|1395.7|1395.4|1331
1590511200000|2020-05-26 16:40:00|1399.6|1399.3|1400.8|1400.5|1400.9|1400.6|1398.7|1398.4|1327
1590511500000|2020-05-26 16:45:00|1400.9|1400.6|1401.8|1401.5|1402.2|1401.9|1400.6|1400.3|1141
1590511800000|2020-05-26 16:50:00|1401.9|1401.6|1401.8|1401.5|1403.6|1403.3|1401.6|1401.3|1826
1590512100000|2020-05-26 16:55:00|1401.7|1401.4|1402.6|1402.3|1402.8|1402.5|1400.9|1400.6|782
1590512400000|2020-05-26 17:00:00|1402.7|1402.4|1402|1401.7|1403.1|1402.8|1401.3|1401|739
1590512700000|2020-05-26 17:05:00|1402.1|1401.8|1402|1401.7|1402.7|1402.4|1401.2|1400.9|601
1590513000000|2020-05-26 17:10:00|1402.3|1402|1402.7|1402.4|1403.1|1402.8|1401.8|1401.5|769
1590513300000|2020-05-26 17:15:00|1402.8|1402.5|1402.9|1402.6|1403.4|1403.1|1401.9|1401.6|1605
1590513600000|2020-05-26 17:20:00|1403|1402.7|1404|1403.7|1405|1404.7|1402.6|1402.3|775
1590513900000|2020-05-26 17:25:00|1404.1|1403.8|1404.4|1404.1|1405.5|1405.2|1404.1|1403.8|605
1590514200000|2020-05-26 17:30:00|1404.3|1404|1402.4|1402.1|1404.7|1404.4|1402.1|1401.8|781
1590514500000|2020-05-26 17:35:00|1402.5|1402.2|1406.2|1405.9|1406.4|1406.1|1402.2|1401.9|1079
1590514800000|2020-05-26 17:40:00|1405.9|1405.6|1404.8|1404.5|1406|1405.7|1403.8|1403.5|754
1590515100000|2020-05-26 17:45:00|1404.7|1404.4|1404|1403.7|1405|1404.7|1403.7|1403.4|350
1590515400000|2020-05-26 17:50:00|1403.9|1403.6|1403.7|1403.4|1404.9|1404.6|1403.3|1403|403
1590515700000|2020-05-26 17:55:00|1403.8|1403.5|1402.5|1402.2|1404.1|1403.8|1402.4|1402.1|933
1590516000000|2020-05-26 18:00:00|1402.6|1402.3|1402.6|1402.3|1403.8|1403.5|1401.7|1401.4|893
1590516300000|2020-05-26 18:05:00|1402.7|1402.4|1402.3|1402|1402.8|1402.5|1400.9|1400.6|570
1590516600000|2020-05-26 18:10:00|1402.4|1402.1|1401.5|1401.2|1403|1402.7|1400.9|1400.6|627
1590516900000|2020-05-26 18:15:00|1401.6|1401.3|1402.3|1402|1402.4|1402.1|1401.1|1400.8|497
1590517200000|2020-05-26 18:20:00|1402.5|1402.2|1402.8|1402.5|1404.1|1403.8|1402|1401.7|679
1590517500000|2020-05-26 18:25:00|1402.7|1402.4|1402.3|1402|1403|1402.7|1401.8|1401.5|622
1590517800000|2020-05-26 18:30:00|1402.2|1401.9|1400.6|1400.3|1402.9|1402.6|1400.4|1400.1|627
1590518100000|2020-05-26 18:35:00|1400.7|1400.4|1401.3|1401|1402.8|1402.5|1400|1399.7|669
1590518400000|2020-05-26 18:40:00|1401.4|1401.1|1400.4|1400.1|1401.4|1401.1|1399.3|1399|920
1590518700000|2020-05-26 18:45:00|1400.5|1400.2|1398.9|1398.6|1400.6|1400.3|1398.2|1397.9|1142
1590519000000|2020-05-26 18:50:00|1398.8|1398.5|1401.2|1400.9|1401.5|1401.2|1398.8|1398.5|924
1590519300000|2020-05-26 18:55:00|1401.1|1400.8|1402.6|1402.3|1403.8|1403.5|1400.9|1400.6|1427
1590519600000|2020-05-26 19:00:00|1402.4|1402.1|1399.9|1399.6|1403.2|1402.9|1399|1398.7|778
1590519900000|2020-05-26 19:05:00|1400|1399.7|1400.4|1400.1|1401.6|1401.3|1399.9|1399.6|886
1590520200000|2020-05-26 19:10:00|1400.2|1399.9|1401.9|1401.6|1402.1|1401.8|1400.2|1399.9|1097
1590520500000|2020-05-26 19:15:00|1402|1401.7|1401.3|1401|1402.4|1402.1|1400|1399.7|890
1590520800000|2020-05-26 19:20:00|1401.5|1401.2|1402.5|1402.2|1403.2|1402.9|1400.4|1400.1|705
1590521100000|2020-05-26 19:25:00|1402.6|1402.3|1401.5|1401.2|1403.1|1402.8|1401.4|1401.1|1034
1590521400000|2020-05-26 19:30:00|1401.6|1401.3|1397.4|1397.1|1402.9|1402.6|1395.5|1395.2|2591
1590521700000|2020-05-26 19:35:00|1397.9|1397.6|1399.4|1399.1|1400|1399.7|1397.1|1396.8|2491
1590522000000|2020-05-26 19:40:00|1399.3|1399|1397.4|1397.1|1399.8|1399.5|1396.3|1396|2184
1590522300000|2020-05-26 19:45:00|1397.1|1396.8|1391.9|1391.6|1397.9|1397.6|1391.7|1391.4|3244
1590522600000|2020-05-26 19:50:00|1392.1|1391.8|1391.7|1391.4|1394.5|1394.2|1390.3|1390|4418
1590522900000|2020-05-26 19:55:00|1391.8|1391.5|1392.7|1392.4|1393.2|1392.9|1390.1|1389.8|11919
1590523200000|2020-05-26 20:00:00|1392.8|1392.5|1393.9|1393.6|1395.8|1395.5|1392.8|1392.5|4097
1590523500000|2020-05-26 20:05:00|1394|1393.7|1393.8|1393.5|1394|1393.7|1392.9|1392.6|1436
1590523800000|2020-05-26 20:10:00|1393.6|1393.3|1395.7|1394.9|1396.4|1396.1|1392|1391.7|2216
1590524100000|2020-05-26 20:15:00|1395.6|1394.8|1395.9|1395.1|1396|1395.2|1395.4|1394.6|14
1590524400000|2020-05-26 20:20:00|1396|1395.2|1396.1|1395.3|1396.4|1395.6|1395.9|1395.1|0
1590524700000|2020-05-26 20:25:00|1396.2|1395.4|1396.2|1395.4|1396.2|1395.4|1396|1395.2|0
1590525000000|2020-05-26 20:30:00|1396.5|1396.2|1394.6|1394.3|1397.7|1397.4|1394.6|1394.3|408
1590525300000|2020-05-26 20:35:00|1394.5|1394.2|1395.6|1395.3|1395.8|1395.5|1394.4|1394.1|193
1590525600000|2020-05-26 20:40:00|1395.7|1395.4|1395.1|1394.8|1396.4|1396.1|1395|1394.7|91
1590525900000|2020-05-26 20:45:00|1395.2|1394.9|1395.6|1395.3|1396.3|1396|1395.2|1394.9|59
1590526200000|2020-05-26 20:50:00|1395.7|1395.4|1395.6|1395.3|1396.4|1396.1|1395.1|1394.8|142
1590526500000|2020-05-26 20:55:00|1395.5|1395.2|1396.1|1395.3|1396.2|1395.8|1395.4|1395.1|140
1590526800000|2020-05-26 21:00:00|1396|1395.2|1395.5|1394.7|1396|1395.2|1395.4|1394.6|0
1590527100000|2020-05-26 21:05:00|1395.4|1394.6|1395.4|1394.6|1395.5|1394.7|1395.4|1394.6|0
1590527400000|2020-05-26 21:10:00|1395.5|1394.7|1395.4|1394.6|1395.5|1394.7|1395.4|1394.6|0
1590527700000|2020-05-26 21:15:00|1395.3|1394.5|1395.2|1394.4|1395.4|1394.6|1395.2|1394.4|0
1590528000000|2020-05-26 21:20:00|1395.3|1394.5|1395.3|1394.5|1395.3|1394.5|1395.2|1394.4|0
1590528600000|2020-05-26 21:30:00|1395.4|1394.6|1395.5|1394.7|1395.5|1394.7|1395.4|1394.6|0
1590528900000|2020-05-26 21:35:00|1395.6|1394.8|1395.3|1394.5|1395.7|1394.9|1395.3|1394.5|0
1590529200000|2020-05-26 21:40:00|1395.2|1394.4|1395.1|1394.3|1395.4|1394.6|1395.1|1394.3|0
1590529500000|2020-05-26 21:45:00|1395.2|1394.4|1395|1394.2|1395.2|1394.4|1395|1394.2|0
1590529800000|2020-05-26 21:50:00|1395.1|1394.3|1395.1|1394.3|1395.1|1394.3|1395.1|1394.3|0
1590530100000|2020-05-26 21:55:00|1395.2|1394.4|1395.4|1394.6|1395.4|1394.6|1395.1|1394.3|0
1590530400000|2020-05-26 22:00:00|1395.6|1395.3|1395|1394.7|1395.6|1395.3|1393.5|1393.2|322
1590530700000|2020-05-26 22:05:00|1394.9|1394.6|1396.2|1395.9|1397.6|1397.3|1394.4|1394.1|388
1590531000000|2020-05-26 22:10:00|1396.4|1396.1|1395.3|1395|1397.1|1396.8|1395|1394.7|158
1590531300000|2020-05-26 22:15:00|1395.2|1394.9|1394.1|1393.8|1395.4|1395.1|1393.1|1392.8|113
1590531600000|2020-05-26 22:20:00|1394.3|1394|1394.4|1394.1|1394.8|1394.5|1394.3|1394|24
1590531900000|2020-05-26 22:25:00|1394.2|1393.9|1392.8|1392.5|1394.7|1394.4|1392.7|1392.4|77
1590532200000|2020-05-26 22:30:00|1392.7|1392.4|1392.1|1391.8|1393.6|1393.3|1391.7|1391.4|118
1590532500000|2020-05-26 22:35:00|1392.2|1391.9|1392.6|1392.3|1392.6|1392.3|1391.8|1391.5|60
1590532800000|2020-05-26 22:40:00|1392.7|1392.4|1393.9|1393.6|1395|1394.7|1392.6|1392.3|55
1590533100000|2020-05-26 22:45:00|1393.8|1393.5|1394.4|1394.1|1394.6|1394.3|1393.7|1393.4|19
1590533400000|2020-05-26 22:50:00|1394.5|1394.2|1394.6|1394.3|1394.7|1394.4|1393.4|1393.1|61
1590533700000|2020-05-26 22:55:00|1395.1|1394.8|1395.9|1395.6|1396.6|1396.3|1395.1|1394.8|98
1590534000000|2020-05-26 23:00:00|1396|1395.7|1396.1|1395.8|1396.7|1396.4|1395.9|1395.6|58
1590534300000|2020-05-26 23:05:00|1396|1395.7|1396.7|1396.4|1396.8|1396.5|1396|1395.7|19
1590534600000|2020-05-26 23:10:00|1396.6|1396.3|1395.3|1395|1396.6|1396.3|1394.7|1394.4|33
1590534900000|2020-05-26 23:15:00|1395.4|1395.1|1393.5|1393.2|1395.4|1395.1|1393|1392.7|62
1590535200000|2020-05-26 23:20:00|1393.4|1393.1|1393.7|1393.4|1394.1|1393.8|1393.4|1393.1|21
1590535500000|2020-05-26 23:25:00|1393.6|1393.3|1394|1393.7|1394.4|1394.1|1393|1392.7|107
1590535800000|2020-05-26 23:30:00|1393.9|1393.6|1394.7|1394.4|1394.7|1394.4|1393.7|1393.4|37
1590536100000|2020-05-26 23:35:00|1394.6|1394.3|1393.8|1393.5|1395.4|1395.1|1393.7|1393.4|34
1590536400000|2020-05-26 23:40:00|1393.7|1393.4|1393.8|1393.5|1393.9|1393.6|1393.3|1393|25
1590536700000|2020-05-26 23:45:00|1394|1393.7|1394.4|1394.1|1394.5|1394.2|1393.8|1393.5|15
1590537000000|2020-05-26 23:50:00|1394.5|1394.2|1395.7|1395.4|1395.7|1395.4|1394.5|1394.2|29
1590537300000|2020-05-26 23:55:00|1395.8|1395.5|1395.1|1394.8|1395.8|1395.5|1394.8|1394.5|89
1590537600000|2020-05-27 00:00:00|1395.2|1394.9|1397.9|1397.6|1398.4|1398.1|1395.2|1394.9|263
1590537900000|2020-05-27 00:05:00|1397.8|1397.5|1393.2|1392.9|1397.9|1397.6|1392.3|1392|95
1590538200000|2020-05-27 00:10:00|1393.1|1392.8|1392.5|1392.2|1393.4|1393.1|1391.2|1390.9|172
1590538500000|2020-05-27 00:15:00|1392.3|1392|1390.5|1390.2|1392.7|1392.4|1389.6|1389.3|504
1590538800000|2020-05-27 00:20:00|1390.7|1390.4|1391.8|1391.5|1392|1391.7|1390.7|1390.4|104
1590539100000|2020-05-27 00:25:00|1391.7|1391.4|1392.6|1392.3|1392.7|1392.4|1391.6|1391.3|76
1590539400000|2020-05-27 00:30:00|1392.7|1392.4|1392.3|1392|1393.4|1393.1|1391.6|1391.3|52
1590539700000|2020-05-27 00:35:00|1392.4|1392.1|1393.9|1393.6|1393.9|1393.6|1391.7|1391.4|112
1590540000000|2020-05-27 00:40:00|1394|1393.7|1394.7|1394.4|1395.8|1395.5|1393.9|1393.6|238
1590540300000|2020-05-27 00:45:00|1394.6|1394.3|1396.5|1396.2|1397|1396.7|1394.4|1394.1|66
1590540600000|2020-05-27 00:50:00|1396.4|1396.1|1397.5|1397.2|1398|1397.7|1395.9|1395.6|37
1590540900000|2020-05-27 00:55:00|1397.4|1397.1|1398|1397.7|1398.1|1397.8|1396.8|1396.5|49
1590541200000|2020-05-27 01:00:00|1399.2|1398.9|1401.6|1401.3|1402.2|1401.9|1399.1|1398.8|247
1590541500000|2020-05-27 01:05:00|1401.5|1401.2|1404.9|1404.6|1405.1|1404.8|1401|1400.7|325
1590541800000|2020-05-27 01:10:00|1404.6|1404.3|1402.9|1402.6|1404.6|1404.3|1402.3|1402|174
1590542100000|2020-05-27 01:15:00|1402.8|1402.5|1405.1|1404.8|1406.3|1406|1402.8|1402.5|145
1590542400000|2020-05-27 01:20:00|1405|1404.7|1404.8|1404.5|1405.7|1405.4|1403.8|1403.5|75
1590542700000|2020-05-27 01:25:00|1405|1404.7|1403.7|1403.4|1405|1404.7|1403.5|1403.2|70
1590543000000|2020-05-27 01:30:00|1404.1|1403.8|1403.2|1402.9|1404.2|1403.9|1402.4|1402.1|51
1590543300000|2020-05-27 01:35:00|1403.3|1403|1404|1403.7|1404.6|1404.3|1402.7|1402.4|45
1590543600000|2020-05-27 01:40:00|1404.1|1403.8|1404.6|1404.3|1405.6|1405.3|1403.4|1403.1|76
1590543900000|2020-05-27 01:45:00|1404.5|1404.2|1405|1404.7|1406.4|1406.1|1404.5|1404.2|120
1590544200000|2020-05-27 01:50:00|1404.9|1404.6|1403.3|1403|1404.9|1404.6|1403|1402.7|39
1590544500000|2020-05-27 01:55:00|1403.2|1402.9|1403.1|1402.8|1403.5|1403.2|1401.7|1401.4|80
1590544800000|2020-05-27 02:00:00|1403.3|1403|1401.7|1401.4|1403.6|1403.3|1401.7|1401.4|44
1590545100000|2020-05-27 02:05:00|1401.8|1401.5|1401.6|1401.3|1402.4|1402.1|1400.6|1400.3|46
1590545400000|2020-05-27 02:10:00|1401.4|1401.1|1401.6|1401.3|1402.1|1401.8|1400.3|1400|39
1590545700000|2020-05-27 02:15:00|1401.5|1401.2|1400.3|1400|1401.6|1401.3|1400.3|1400|101
1590546000000|2020-05-27 02:20:00|1400.2|1399.9|1400.8|1400.5|1401|1400.7|1398.9|1398.6|64
1590546300000|2020-05-27 02:25:00|1400.7|1400.4|1402.6|1402.3|1402.7|1402.4|1400.5|1400.2|53
1590546600000|2020-05-27 02:30:00|1402.5|1402.2|1403.3|1403|1403.6|1403.3|1402.3|1402|38
1590546900000|2020-05-27 02:35:00|1403.2|1402.9|1401.7|1401.4|1403.6|1403.3|1401.7|1401.4|97
1590547200000|2020-05-27 02:40:00|1401.8|1401.5|1404|1403.7|1404.7|1404.4|1401.3|1401|44
1590547500000|2020-05-27 02:45:00|1403.9|1403.6|1404.3|1404|1404.4|1404.1|1403.6|1403.3|46
1590547800000|2020-05-27 02:50:00|1404.2|1403.9|1404.5|1404.2|1404.7|1404.4|1403.4|1403.1|18
1590548100000|2020-05-27 02:55:00|1404.4|1404.1|1406.6|1406.3|1407.2|1406.9|1404.1|1403.8|205
1590548400000|2020-05-27 03:00:00|1406.7|1406.4|1407.1|1406.8|1407.2|1406.9|1406.2|1405.9|97
1590548700000|2020-05-27 03:05:00|1407.2|1406.9|1406.6|1406.3|1408.2|1407.9|1406.6|1406.3|106
1590549000000|2020-05-27 03:10:00|1406.4|1406.1|1406.2|1405.9|1406.9|1406.6|1405.8|1405.5|30
1590549300000|2020-05-27 03:15:00|1406.3|1406|1406.4|1406.1|1406.8|1406.5|1406.2|1405.9|13
1590549600000|2020-05-27 03:20:00|1406.7|1406.4|1407|1406.7|1407.3|1407|1406.3|1406|27
1590549900000|2020-05-27 03:25:00|1407.1|1406.8|1407.7|1407.4|1408.8|1408.5|1407|1406.7|75
1590550200000|2020-05-27 03:30:00|1407.8|1407.5|1409.7|1409.4|1409.7|1409.4|1407.7|1407.4|47
1590550500000|2020-05-27 03:35:00|1409.6|1409.3|1411.7|1411.4|1413.1|1412.8|1409.3|1409|209
1590550800000|2020-05-27 03:40:00|1411.6|1411.3|1412.5|1412.2|1413.1|1412.8|1411|1410.7|131
1590551100000|2020-05-27 03:45:00|1412.6|1412.3|1412.7|1412.4|1413.2|1412.9|1412|1411.7|56
1590551400000|2020-05-27 03:50:00|1412.8|1412.5|1412.3|1412|1413|1412.7|1412.2|1411.9|53
1590551700000|2020-05-27 03:55:00|1412.4|1412.1|1411.7|1411.4|1412.4|1412.1|1411.1|1410.8|52
1590552000000|2020-05-27 04:00:00|1411.5|1411.2|1412.8|1412.5|1413|1412.7|1411.3|1411|37
1590552300000|2020-05-27 04:05:00|1412.7|1412.4|1410.9|1410.6|1412.8|1412.5|1410.7|1410.4|88
1590552600000|2020-05-27 04:10:00|1411.1|1410.8|1410.8|1410.5|1411.4|1411.1|1410.6|1410.3|53
1590552900000|2020-05-27 04:15:00|1411|1410.7|1411.7|1411.4|1412.2|1411.9|1410.9|1410.6|26
1590553200000|2020-05-27 04:20:00|1411.8|1411.5|1412.9|1412.6|1413.1|1412.8|1411.3|1411|50
1590553500000|2020-05-27 04:25:00|1413|1412.7|1414.9|1414.6|1414.9|1414.6|1412.3|1412|91
1590553800000|2020-05-27 04:30:00|1414.8|1414.5|1413|1412.7|1414.9|1414.6|1412.8|1412.5|208
1590554100000|2020-05-27 04:35:00|1412.9|1412.6|1412.1|1411.8|1413|1412.7|1412|1411.7|74
1590554400000|2020-05-27 04:40:00|1412.2|1411.9|1412.4|1412.1|1412.6|1412.3|1411.9|1411.6|43
1590554700000|2020-05-27 04:45:00|1412.2|1411.9|1413.4|1413.1|1413.7|1413.4|1412.2|1411.9|44
1590555000000|2020-05-27 04:50:00|1413.2|1412.9|1411.8|1411.5|1413.2|1412.9|1411.6|1411.3|24
1590555300000|2020-05-27 04:55:00|1411.9|1411.6|1412|1411.7|1412.2|1411.9|1411.8|1411.5|14
1590555600000|2020-05-27 05:00:00|1411.9|1411.6|1411.8|1411.5|1412.3|1412|1411.6|1411.3|37
1590555900000|2020-05-27 05:05:00|1411.7|1411.4|1412.3|1412|1413|1412.7|1411.6|1411.3|28
1590556200000|2020-05-27 05:10:00|1412.4|1412.1|1411|1410.7|1412.5|1412.2|1410.3|1410|56
1590556500000|2020-05-27 05:15:00|1411.1|1410.8|1411.8|1411.5|1411.9|1411.6|1410.7|1410.4|32
1590556800000|2020-05-27 05:20:00|1411.7|1411.4|1412|1411.7|1412.3|1412|1411.6|1411.3|20
1590557100000|2020-05-27 05:25:00|1411.9|1411.6|1413.4|1413.1|1413.5|1413.2|1411.7|1411.4|23
1590557400000|2020-05-27 05:30:00|1413.3|1413|1411.1|1410.8|1413.4|1413.1|1411|1410.7|82
1590557700000|2020-05-27 05:35:00|1411.2|1410.9|1412.9|1412.6|1413.1|1412.8|1411.1|1410.8|136
1590558000000|2020-05-27 05:40:00|1413|1412.7|1413|1412.7|1413.4|1413.1|1412|1411.7|80
1590558300000|2020-05-27 05:45:00|1413.1|1412.8|1413.3|1413|1414.5|1414.2|1413|1412.7|85
1590558600000|2020-05-27 05:50:00|1413.4|1413.1|1412.5|1412.2|1414.3|1414|1412|1411.7|398
1590558900000|2020-05-27 05:55:00|1412.2|1411.9|1412.1|1411.8|1412.5|1412.2|1411|1410.7|50
1590559200000|2020-05-27 06:00:00|1412.2|1411.9|1412|1411.7|1412.2|1411.9|1410.8|1410.5|65
1590559500000|2020-05-27 06:05:00|1411.9|1411.6|1410.9|1410.6|1412.1|1411.8|1410.7|1410.4|81
1590559800000|2020-05-27 06:10:00|1411|1410.7|1411.6|1411.3|1412.1|1411.8|1410.7|1410.4|53
1590560100000|2020-05-27 06:15:00|1411.8|1411.5|1411.9|1411.6|1412.1|1411.8|1411.2|1410.9|37
1590560400000|2020-05-27 06:20:00|1411.8|1411.5|1410.2|1409.9|1412.1|1411.8|1409.7|1409.4|69
1590560700000|2020-05-27 06:25:00|1410.1|1409.8|1408.7|1408.4|1410.3|1410|1408.3|1408|99
1590561000000|2020-05-27 06:30:00|1408.8|1408.5|1408.9|1408.6|1409.3|1409|1408|1407.7|90
1590561300000|2020-05-27 06:35:00|1409|1408.7|1409.5|1409.2|1409.5|1409.2|1408.6|1408.3|32
1590561600000|2020-05-27 06:40:00|1409.6|1409.3|1409|1408.7|1409.7|1409.4|1408.8|1408.5|17
1590561900000|2020-05-27 06:45:00|1409.1|1408.8|1409.5|1409.2|1409.8|1409.5|1408.6|1408.3|80
1590562200000|2020-05-27 06:50:00|1409.4|1409.1|1409.5|1409.2|1410|1409.7|1408.8|1408.5|27
1590562500000|2020-05-27 06:55:00|1409.4|1409.1|1408.9|1408.6|1409.9|1409.6|1408.5|1408.2|63
1590562800000|2020-05-27 07:00:00|1408.7|1408.4|1410.6|1410.3|1410.9|1410.6|1407.5|1407.2|125
1590563100000|2020-05-27 07:05:00|1410.8|1410.5|1413.5|1413.2|1414.3|1414|1409.7|1409.4|314
1590563400000|2020-05-27 07:10:00|1413.4|1413.1|1412.7|1412.4|1413.6|1413.3|1412|1411.7|96
1590563700000|2020-05-27 07:15:00|1412.6|1412.3|1411.6|1411.3|1413.8|1413.5|1406.9|1406.6|1501
1590564000000|2020-05-27 07:20:00|1411.5|1411.2|1412.4|1412.1|1413.6|1413.3|1410.7|1410.4|710
1590564300000|2020-05-27 07:25:00|1412.5|1412.2|1414.7|1414.4|1414.8|1414.5|1411.8|1411.5|145
1590564600000|2020-05-27 07:30:00|1414.6|1414.3|1414.1|1413.8|1414.9|1414.6|1412.6|1412.3|284
1590564900000|2020-05-27 07:35:00|1413.8|1413.5|1416.4|1416.1|1417.2|1416.9|1412.9|1412.6|215
1590565200000|2020-05-27 07:40:00|1416.5|1416.2|1417|1416.7|1419|1418.7|1416.3|1416|405
1590565500000|2020-05-27 07:45:00|1417.2|1416.9|1418.4|1418.1|1419.6|1419.3|1416.7|1416.4|150
1590565800000|2020-05-27 07:50:00|1418.3|1418|1417.4|1417.1|1418.3|1418|1416.9|1416.6|147
1590566100000|2020-05-27 07:55:00|1417.5|1417.2|1416.7|1416.4|1418.1|1417.8|1416.5|1416.2|162
1590566400000|2020-05-27 08:00:00|1416.6|1416.3|1417.5|1417.2|1417.5|1417.2|1416.3|1416|159
1590566700000|2020-05-27 08:05:00|1417.6|1417.3|1416.7|1416.4|1418.1|1417.8|1416.5|1416.2|48
1590567000000|2020-05-27 08:10:00|1416.6|1416.3|1417|1416.7|1417.5|1417.2|1416.5|1416.2|201
1590567300000|2020-05-27 08:15:00|1417.1|1416.8|1419|1418.7|1419.1|1418.8|1416.8|1416.5|558
1590567600000|2020-05-27 08:20:00|1419.1|1418.8|1419.6|1419.3|1420.1|1419.8|1418.7|1418.4|275
1590567900000|2020-05-27 08:25:00|1419.7|1419.4|1419.2|1418.9|1420.3|1420|1418.3|1418|886
1590568200000|2020-05-27 08:30:00|1419.3|1419|1420.4|1420.1|1421.4|1421.1|1419.3|1419|302
1590568500000|2020-05-27 08:35:00|1420.3|1420|1423|1422.7|1424.1|1423.8|1420.2|1419.9|418
1590568800000|2020-05-27 08:40:00|1422.9|1422.6|1424.3|1424|1425.5|1425.2|1422.3|1422|577
1590569100000|2020-05-27 08:45:00|1424.2|1423.9|1424.8|1424.5|1424.9|1424.6|1423.7|1423.4|95
1590569400000|2020-05-27 08:50:00|1424.7|1424.4|1424.5|1424.2|1425.4|1425.1|1423.6|1423.3|246
1590569700000|2020-05-27 08:55:00|1424.6|1424.3|1424.2|1423.9|1425.3|1425|1424.1|1423.8|114
1590570000000|2020-05-27 09:00:00|1424.3|1424|1426.9|1426.6|1427|1426.7|1424.3|1424|296
1590570300000|2020-05-27 09:05:00|1426.8|1426.5|1425.2|1424.9|1426.8|1426.5|1424.5|1424.2|334
1590570600000|2020-05-27 09:10:00|1425.3|1425|1427.2|1426.9|1427.5|1427.2|1425.2|1424.9|281
1590570900000|2020-05-27 09:15:00|1427.1|1426.8|1429.2|1428.9|1429.8|1429.5|1427|1426.7|212
1590571200000|2020-05-27 09:20:00|1429.1|1428.8|1431.2|1430.9|1431.2|1430.9|1428.7|1428.4|340
1590571500000|2020-05-27 09:25:00|1431.1|1430.8|1436.1|1435.8|1439.3|1439|1431|1430.7|1309
1590571800000|2020-05-27 09:30:00|1435.9|1435.6|1434.4|1434.1|1436.1|1435.8|1433.9|1433.6|371
1590572100000|2020-05-27 09:35:00|1434.6|1434.3|1437.5|1437.2|1437.5|1437.2|1433.6|1433.3|198
1590572400000|2020-05-27 09:40:00|1437.6|1437.3|1438.2|1437.9|1438.7|1438.4|1436.7|1436.4|249
1590572700000|2020-05-27 09:45:00|1438.1|1437.8|1439.4|1439.1|1440|1439.7|1437.9|1437.6|234
1590573000000|2020-05-27 09:50:00|1439.5|1439.2|1440.3|1440|1440.4|1440.1|1438.8|1438.5|81
1590573300000|2020-05-27 09:55:00|1440.4|1440.1|1440.7|1440.4|1441.6|1441.3|1439.7|1439.4|286
1590573600000|2020-05-27 10:00:00|1440.6|1440.3|1440.6|1440.3|1441.3|1441|1440.6|1440.3|920
1590573900000|2020-05-27 10:05:00|1440.7|1440.4|1436.3|1436|1441.7|1441.4|1435.6|1435.3|926
1590574200000|2020-05-27 10:10:00|1436.2|1435.9|1436.1|1435.8|1436.3|1436|1434.4|1434.1|385
1590574500000|2020-05-27 10:15:00|1436.2|1435.9|1434.1|1433.8|1439|1438.7|1433.5|1433.2|795
1590574800000|2020-05-27 10:20:00|1434|1433.7|1433.8|1433.5|1435.3|1435|1433|1432.7|326
1590575100000|2020-05-27 10:25:00|1433.7|1433.4|1433.4|1433.1|1433.8|1433.5|1432.3|1432|222
1590575400000|2020-05-27 10:30:00|1433.3|1433|1434|1433.7|1434.1|1433.8|1432.5|1432.2|164
1590575700000|2020-05-27 10:35:00|1433.9|1433.6|1433.1|1432.8|1434.5|1434.2|1432.2|1431.9|232
1590576000000|2020-05-27 10:40:00|1433|1432.7|1433.2|1432.9|1434|1433.7|1430.9|1430.6|423
1590576300000|2020-05-27 10:45:00|1433.3|1433|1431.3|1431|1433.4|1433.1|1431.3|1431|392
1590576600000|2020-05-27 10:50:00|1431.2|1430.9|1431.6|1431.3|1432.5|1432.2|1429.8|1429.5|435
1590576900000|2020-05-27 10:55:00|1431.4|1431.1|1433.8|1433.5|1433.8|1433.5|1430|1429.7|289
1590577200000|2020-05-27 11:00:00|1433.7|1433.4|1431.7|1431.4|1433.7|1433.4|1429.8|1429.5|593
1590577500000|2020-05-27 11:05:00|1431.8|1431.5|1431.3|1431|1432.5|1432.2|1431.3|1431|360
1590577800000|2020-05-27 11:10:00|1431.4|1431.1|1428.8|1428.5|1432.2|1431.9|1428.6|1428.3|514
1590578100000|2020-05-27 11:15:00|1428.9|1428.6|1428.7|1428.4|1430.1|1429.8|1428.1|1427.8|469
1590578400000|2020-05-27 11:20:00|1428.8|1428.5|1430.5|1430.2|1430.9|1430.6|1428.7|1428.4|364
1590578700000|2020-05-27 11:25:00|1430.6|1430.3|1428.4|1428.1|1430.6|1430.3|1427|1426.7|708
1590579000000|2020-05-27 11:30:00|1428.3|1428|1427.8|1427.5|1428.9|1428.6|1425.4|1425.1|805
1590579300000|2020-05-27 11:35:00|1427.9|1427.6|1426.9|1426.6|1429|1428.7|1425.7|1425.4|500
1590579600000|2020-05-27 11:40:00|1427|1426.7|1424.3|1424|1427.7|1427.4|1423.7|1423.4|475
1590579900000|2020-05-27 11:45:00|1424.4|1424.1|1426.5|1426.2|1426.7|1426.4|1424.4|1424.1|481
1590580200000|2020-05-27 11:50:00|1426.6|1426.3|1426.9|1426.6|1427.7|1427.4|1426.1|1425.8|352
1590580500000|2020-05-27 11:55:00|1427|1426.7|1425.4|1425.1|1427.2|1426.9|1424.7|1424.4|345
1590580800000|2020-05-27 12:00:00|1425.5|1425.2|1425.6|1425.3|1426.3|1426|1425.3|1425|421
1590581100000|2020-05-27 12:05:00|1425.8|1425.5|1427.3|1427|1427.6|1427.3|1424.1|1423.8|614
1590581400000|2020-05-27 12:10:00|1427.1|1426.8|1430.7|1430.4|1430.7|1430.4|1426.9|1426.6|507
1590581700000|2020-05-27 12:15:00|1430.6|1430.3|1431.1|1430.8|1431.3|1431|1429.5|1429.2|282
1590582000000|2020-05-27 12:20:00|1431.2|1430.9|1432.2|1431.9|1433.9|1433.6|1431|1430.7|768
1590582300000|2020-05-27 12:25:00|1432.1|1431.8|1432.3|1432|1433.2|1432.9|1431.7|1431.4|210
1590582600000|2020-05-27 12:30:00|1432.4|1432.1|1429.9|1429.6|1432.6|1432.3|1429.5|1429.2|361
1590582900000|2020-05-27 12:35:00|1429.8|1429.5|1431|1430.7|1432|1431.7|1428.8|1428.5|448
1590583200000|2020-05-27 12:40:00|1431.1|1430.8|1433.4|1433.1|1433.6|1433.3|1431.1|1430.8|374
1590583500000|2020-05-27 12:45:00|1433.5|1433.2|1434.3|1434|1435.4|1435.1|1432.8|1432.5|825
1590583800000|2020-05-27 12:50:00|1434.2|1433.9|1425.6|1425.3|1434.6|1434.3|1424.8|1424.5|1428
1590584100000|2020-05-27 12:55:00|1425.4|1425.1|1422.3|1422|1426.2|1425.9|1421.9|1421.6|1497
1590584400000|2020-05-27 13:00:00|1422.9|1422.6|1422.7|1422.4|1426|1425.7|1420.8|1420.5|1740
1590584700000|2020-05-27 13:05:00|1422.9|1422.6|1424.7|1424.4|1425.6|1425.3|1422.2|1421.9|633
1590585000000|2020-05-27 13:10:00|1424.6|1424.3|1426.5|1426.2|1426.6|1426.3|1424.1|1423.8|554
1590585300000|2020-05-27 13:15:00|1426.6|1426.3|1426.1|1425.8|1427.7|1427.4|1424.6|1424.3|609
1590585600000|2020-05-27 13:20:00|1426|1425.7|1422.7|1422.4|1426.7|1426.4|1422.2|1421.9|598
1590585900000|2020-05-27 13:25:00|1422.6|1422.3|1420.8|1420.5|1424.3|1424|1420.8|1420.5|1464
1590586200000|2020-05-27 13:30:00|1421.1|1420.8|1418.4|1418.1|1427.3|1427|1415.9|1415.6|7199
1590586500000|2020-05-27 13:35:00|1418.7|1418.4|1411.2|1410.9|1420.2|1419.9|1411|1410.7|4340
1590586800000|2020-05-27 13:40:00|1411.3|1411|1418.3|1418|1418.4|1418.1|1408.3|1408|4896
1590587100000|2020-05-27 13:45:00|1418.4|1418.1|1406.8|1406.5|1418.4|1418.1|1406.4|1406.1|3260
1590587400000|2020-05-27 13:50:00|1406.9|1406.6|1400.3|1400|1408.7|1408.4|1399.5|1399.2|5993
1590587700000|2020-05-27 13:55:00|1400.2|1399.9|1400.4|1400.1|1403.1|1402.8|1396.9|1396.6|3343
1590588000000|2020-05-27 14:00:00|1400.5|1400.2|1398.3|1398|1401.5|1401.2|1395.9|1395.6|3292
1590588300000|2020-05-27 14:05:00|1398.2|1397.9|1400.1|1399.8|1403.3|1403|1397.9|1397.6|3013
1590588600000|2020-05-27 14:10:00|1400.2|1399.9|1406|1405.7|1406|1405.7|1400.1|1399.8|3307
1590588900000|2020-05-27 14:15:00|1405.9|1405.6|1411.6|1411.3|1411.7|1411.4|1405.9|1405.6|3328
1590589200000|2020-05-27 14:20:00|1411.7|1411.4|1405|1404.7|1412.4|1412.1|1403.9|1403.6|3613
1590589500000|2020-05-27 14:25:00|1405.1|1404.8|1404.8|1404.5|1407|1406.7|1402.6|1402.3|3103
1590589800000|2020-05-27 14:30:00|1405.1|1404.8|1396.6|1396.3|1405.1|1404.8|1395.8|1395.5|3956
1590590100000|2020-05-27 14:35:00|1396.4|1396.1|1393.9|1393.6|1397.5|1397.2|1393|1392.7|2575
1590590400000|2020-05-27 14:40:00|1394|1393.7|1389.7|1389.4|1394|1393.7|1386.4|1386.1|4002
1590590700000|2020-05-27 14:45:00|1389.8|1389.5|1379.2|1378.9|1390.1|1389.8|1378.8|1378.5|2741
1590591000000|2020-05-27 14:50:00|1379.1|1378.8|1386|1385.7|1386.6|1386.3|1378.8|1378.5|2743
1590591300000|2020-05-27 14:55:00|1385.8|1385.5|1386.4|1386.1|1386.7|1386.4|1382.4|1382.1|1948
1590591600000|2020-05-27 15:00:00|1386.3|1386|1391|1390.7|1391.5|1391.2|1383.1|1382.8|2330
1590591900000|2020-05-27 15:05:00|1390.9|1390.6|1394.6|1394.3|1395|1394.7|1388.2|1387.9|3608
1590592200000|2020-05-27 15:10:00|1394.7|1394.4|1393.5|1393.2|1396.3|1396|1393.3|1393|3115
1590592500000|2020-05-27 15:15:00|1393.6|1393.3|1397.2|1396.9|1397.3|1397|1388.9|1388.6|2142
1590592800000|2020-05-27 15:20:00|1397.1|1396.8|1392.6|1392.3|1397.2|1396.9|1392|1391.7|2061
1590593100000|2020-05-27 15:25:00|1392.5|1392.2|1396.1|1395.8|1396.7|1396.4|1392.1|1391.8|1702
1590593400000|2020-05-27 15:30:00|1396|1395.7|1398.7|1398.4|1398.8|1398.5|1395.6|1395.3|1407
1590593700000|2020-05-27 15:35:00|1398.9|1398.6|1395.8|1395.5|1400.8|1400.5|1390.6|1390.3|4537
1590594000000|2020-05-27 15:40:00|1395.6|1395.3|1396.7|1396.4|1397.3|1397|1394|1393.7|1822
1590594300000|2020-05-27 15:45:00|1396.8|1396.5|1403|1402.7|1403.7|1403.4|1396.4|1396.1|2736
1590594600000|2020-05-27 15:50:00|1402.9|1402.6|1402.8|1402.5|1403|1402.7|1400.6|1400.3|2067
1590594900000|2020-05-27 15:55:00|1402.7|1402.4|1404.3|1404|1404.4|1404.1|1402|1401.7|1376
1590595200000|2020-05-27 16:00:00|1404.4|1404.1|1405|1404.7|1406|1405.7|1402|1401.7|2245
1590595500000|2020-05-27 16:05:00|1405.1|1404.8|1407|1406.7|1408.6|1408.3|1403.5|1403.2|1560
1590595800000|2020-05-27 16:10:00|1406.9|1406.6|1405.7|1405.4|1408.1|1407.8|1404.5|1404.2|1391
1590596100000|2020-05-27 16:15:00|1405.8|1405.5|1406.9|1406.6|1407.6|1407.3|1404.7|1404.4|1016
1590596400000|2020-05-27 16:20:00|1407|1406.7|1406.7|1406.4|1407.6|1407.3|1404.6|1404.3|1215
1590596700000|2020-05-27 16:25:00|1406.8|1406.5|1405.7|1405.4|1409.6|1409.3|1404.7|1404.4|1743
1590597000000|2020-05-27 16:30:00|1405.9|1405.6|1407.7|1407.4|1408|1407.7|1404.2|1403.9|974
1590597300000|2020-05-27 16:35:00|1407.6|1407.3|1409.7|1409.4|1410.2|1409.9|1406.7|1406.4|1635
1590597600000|2020-05-27 16:40:00|1409.6|1409.3|1410.6|1410.3|1410.6|1410.3|1408.2|1407.9|1169
1590597900000|2020-05-27 16:45:00|1410.7|1410.4|1412|1411.7|1413.3|1413|1410.5|1410.2|1525
1590598200000|2020-05-27 16:50:00|1412.2|1411.9|1414.7|1414.4|1416|1415.7|1411.5|1411.2|1880
1590598500000|2020-05-27 16:55:00|1414.6|1414.3|1412.2|1411.9|1414.7|1414.4|1411.5|1411.2|3369
1590598800000|2020-05-27 17:00:00|1412.3|1412|1413.9|1413.6|1414.8|1414.5|1407.4|1407.1|2559
1590599100000|2020-05-27 17:05:00|1414|1413.7|1414.2|1413.9|1415.7|1415.4|1413.5|1413.2|954
1590599400000|2020-05-27 17:10:00|1414.1|1413.8|1415.3|1415|1415.8|1415.5|1412.9|1412.6|1279
1590599700000|2020-05-27 17:15:00|1415.2|1414.9|1414.8|1414.5|1415.3|1415|1412.3|1412|891
1590600000000|2020-05-27 17:20:00|1415.1|1414.8|1415.1|1414.8|1416|1415.7|1414.1|1413.8|1138
1590600300000|2020-05-27 17:25:00|1415.2|1414.9|1415.4|1415.1|1416|1415.7|1413.7|1413.4|1009
1590600600000|2020-05-27 17:30:00|1415.3|1415|1411.4|1411.1|1415.6|1415.3|1410.6|1410.3|1537
1590600900000|2020-05-27 17:35:00|1411.6|1411.3|1417.1|1416.8|1417.1|1416.8|1411.6|1411.3|1466
1590601200000|2020-05-27 17:40:00|1417.2|1416.9|1416.1|1415.8|1417.4|1417.1|1414.7|1414.4|1361
1590601500000|2020-05-27 17:45:00|1416|1415.7|1416.5|1416.2|1417|1416.7|1415.3|1415|1588
1590601800000|2020-05-27 17:50:00|1416.6|1416.3|1418.1|1417.8|1418.8|1418.5|1415.2|1414.9|1335
1590602100000|2020-05-27 17:55:00|1418.3|1418|1418.5|1418.2|1419.6|1419.3|1417.4|1417.1|1285
1590602400000|2020-05-27 18:00:00|1418.6|1418.3|1421.8|1421.5|1422.2|1421.9|1418.6|1418.3|2192
1590602700000|2020-05-27 18:05:00|1421.9|1421.6|1422.2|1421.9|1423|1422.7|1420.5|1420.2|1670
1590603000000|2020-05-27 18:10:00|1422.3|1422|1425.3|1425|1425.5|1425.2|1421.9|1421.6|1955
1590603300000|2020-05-27 18:15:00|1425.4|1425.1|1426.8|1426.5|1427|1426.7|1424.6|1424.3|1599
1590603600000|2020-05-27 18:20:00|1426.6|1426.3|1423.7|1423.4|1426.8|1426.5|1422.4|1422.1|1439
1590603900000|2020-05-27 18:25:00|1423.8|1423.5|1423.9|1423.6|1425.1|1424.8|1422.5|1422.2|1841
1590604200000|2020-05-27 18:30:00|1424|1423.7|1423.2|1422.9|1424.5|1424.2|1421.9|1421.6|2845
1590604500000|2020-05-27 18:35:00|1423.3|1423|1423.7|1423.4|1424.1|1423.8|1422|1421.7|1179
1590604800000|2020-05-27 18:40:00|1423.8|1423.5|1421.9|1421.6|1424.2|1423.9|1421.4|1421.1|919
1590605100000|2020-05-27 18:45:00|1422|1421.7|1423.2|1422.9|1423.3|1423|1420.2|1419.9|931
1590605400000|2020-05-27 18:50:00|1423.3|1423|1425.1|1424.8|1425.3|1425|1422.7|1422.4|1081
1590605700000|2020-05-27 18:55:00|1425|1424.7|1425|1424.7|1426.2|1425.9|1424.2|1423.9|997
1590606000000|2020-05-27 19:00:00|1425.1|1424.8|1425.8|1425.5|1426.3|1426|1424.6|1424.3|1434
1590606300000|2020-05-27 19:05:00|1425.9|1425.6|1427.9|1427.6|1429|1428.7|1425|1424.7|3043
1590606600000|2020-05-27 19:10:00|1427.8|1427.5|1429.4|1429.1|1429.5|1429.2|1427.7|1427.4|1320
1590606900000|2020-05-27 19:15:00|1429.3|1429|1429.2|1428.9|1429.6|1429.3|1427.4|1427.1|1254
1590607200000|2020-05-27 19:20:00|1428.9|1428.6|1429.4|1429.1|1430.1|1429.8|1428.2|1427.9|1059
1590607500000|2020-05-27 19:25:00|1429.3|1429|1429.1|1428.8|1429.8|1429.5|1428.7|1428.4|1154
1590607800000|2020-05-27 19:30:00|1429|1428.7|1429.1|1428.8|1430.1|1429.8|1428.3|1428|1389
1590608100000|2020-05-27 19:35:00|1429|1428.7|1430.9|1430.6|1431.2|1430.9|1428.6|1428.3|1385
1590608400000|2020-05-27 19:40:00|1430.8|1430.5|1434.8|1434.5|1435.5|1435.2|1430.3|1430|2748
1590608700000|2020-05-27 19:45:00|1434.9|1434.6|1436.3|1436|1439.7|1439.4|1434.1|1433.8|4690
1590609000000|2020-05-27 19:50:00|1436.8|1436.5|1433.3|1433|1437.5|1437.2|1433.1|1432.8|4172
1590609300000|2020-05-27 19:55:00|1433.2|1432.9|1435.3|1435|1436.4|1436.1|1432.4|1432.1|10723
1590609600000|2020-05-27 20:00:00|1435.1|1434.8|1434.9|1434.6|1435.6|1435.3|1432.3|1432|3726
1590609900000|2020-05-27 20:05:00|1434.8|1434.5|1433.9|1433.6|1435.3|1435|1433.9|1433.6|1342
1590610200000|2020-05-27 20:10:00|1433.8|1433.5|1437|1436.2|1437.1|1436.8|1433.8|1433.5|1534
1590610500000|2020-05-27 20:15:00|1436.9|1436.1|1435.8|1435|1437|1436.2|1435.8|1435|0
1590610800000|2020-05-27 20:20:00|1435.4|1434.6|1434.5|1433.7|1435.4|1434.6|1434.5|1433.7|0
1590611100000|2020-05-27 20:25:00|1434.6|1433.8|1434.4|1433.6|1434.6|1433.8|1434.3|1433.5|0
1590611400000|2020-05-27 20:30:00|1434.3|1433.5|1441.2|1440.9|1441.6|1441.3|1434.3|1433.5|1445
1590611700000|2020-05-27 20:35:00|1441.1|1440.8|1439.5|1439.2|1441.6|1441.3|1437.8|1437.5|590
1590612000000|2020-05-27 20:40:00|1439.6|1439.3|1438.9|1438.6|1439.6|1439.3|1437.8|1437.5|171
1590612300000|2020-05-27 20:45:00|1438.8|1438.5|1438.7|1438.4|1439.3|1439|1438.3|1438|263
1590612600000|2020-05-27 20:50:00|1438.8|1438.5|1439.1|1438.8|1439.3|1439|1438.3|1438|147
1590612900000|2020-05-27 20:55:00|1439|1438.7|1438.8|1438|1439.4|1439.1|1438.3|1438|218
1590613200000|2020-05-27 21:00:00|1438.7|1437.9|1438.7|1437.9|1438.7|1437.9|1438.6|1437.8|0
1590613500000|2020-05-27 21:05:00|1438.8|1438|1438.7|1437.9|1439|1438.2|1438.6|1437.8|0
1590613800000|2020-05-27 21:10:00|1438.8|1438|1438.8|1438|1439|1438.2|1438.7|1437.9|0
1590614100000|2020-05-27 21:15:00|1438.9|1438.1|1438.1|1437.3|1438.9|1438.1|1438.1|1437.3|0
1590614400000|2020-05-27 21:20:00|1438|1437.2|1437.7|1436.9|1438.1|1437.3|1437.6|1436.8|0
1590614700000|2020-05-27 21:25:00|1437.6|1436.8|1438.1|1437.3|1438.1|1437.3|1437.6|1436.8|0
1590615000000|2020-05-27 21:30:00|1438|1437.2|1438.1|1437.3|1438.3|1437.5|1437.8|1437|0
1590615300000|2020-05-27 21:35:00|1438.2|1437.4|1438.1|1437.3|1438.2|1437.4|1438.1|1437.3|0
1590615600000|2020-05-27 21:40:00|1438|1437.2|1438|1437.2|1438.1|1437.3|1437.9|1437.1|0
1590615900000|2020-05-27 21:45:00|1437.9|1437.1|1438|1437.2|1438.1|1437.3|1437.8|1437|0
1590616200000|2020-05-27 21:50:00|1438.1|1437.3|1437.8|1437|1438.1|1437.3|1437.7|1436.9|0
1590616500000|2020-05-27 21:55:00|1437.9|1437.1|1437.5|1436.7|1438.2|1437.4|1437.5|1436.7|0
1590616800000|2020-05-27 22:00:00|1437.7|1436.9|1435.4|1435.1|1438|1437.7|1434.7|1434.4|271
1590617100000|2020-05-27 22:05:00|1435.2|1434.9|1434.6|1434.3|1435.2|1434.9|1434|1433.7|146
1590617400000|2020-05-27 22:10:00|1434.4|1434.1|1434.4|1434.1|1434.5|1434.2|1433.5|1433.2|101
1590617700000|2020-05-27 22:15:00|1435|1434.7|1434.7|1434.4|1436.5|1436.2|1434.7|1434.4|100
1590618000000|2020-05-27 22:20:00|1434.8|1434.5|1434.5|1434.2|1435|1434.7|1434.2|1433.9|77
1590618300000|2020-05-27 22:25:00|1434.3|1434|1433.2|1432.9|1434.3|1434|1433.2|1432.9|110
1590618600000|2020-05-27 22:30:00|1433.3|1433|1433.9|1433.6|1434|1433.7|1433.2|1432.9|105
1590618900000|2020-05-27 22:35:00|1433.8|1433.5|1434|1433.7|1434.1|1433.8|1433.4|1433.1|41
1590619200000|2020-05-27 22:40:00|1433.9|1433.6|1435.5|1435.2|1436.1|1435.8|1433.7|1433.4|124
1590619500000|2020-05-27 22:45:00|1435.4|1435.1|1436.5|1436.2|1436.6|1436.3|1435|1434.7|60
1590619800000|2020-05-27 22:50:00|1436.6|1436.3|1439|1438.7|1439.2|1438.9|1436.4|1436.1|99
1590620100000|2020-05-27 22:55:00|1438.9|1438.6|1438.6|1438.3|1439.1|1438.8|1438.2|1437.9|60
1590620400000|2020-05-27 23:00:00|1438.7|1438.4|1438.7|1438.4|1439.4|1439.1|1438.6|1438.3|60
1590620700000|2020-05-27 23:05:00|1438.6|1438.3|1439.7|1439.4|1439.7|1439.4|1438.6|1438.3|46
1590621000000|2020-05-27 23:10:00|1439.6|1439.3|1439.6|1439.3|1439.8|1439.5|1439.1|1438.8|53
1590621300000|2020-05-27 23:15:00|1439.5|1439.2|1436.1|1435.8|1440.4|1440.1|1436.1|1435.8|260
1590621600000|2020-05-27 23:20:00|1436.4|1436.1|1435.9|1435.6|1436.8|1436.5|1434.4|1434.1|300
1590621900000|2020-05-27 23:25:00|1435.8|1435.5|1436.5|1436.2|1437.2|1436.9|1435.4|1435.1|70
1590622200000|2020-05-27 23:30:00|1436.3|1436|1436.2|1435.9|1436.6|1436.3|1435.8|1435.5|30
1590622500000|2020-05-27 23:35:00|1436.3|1436|1436.1|1435.8|1436.5|1436.2|1435.8|1435.5|63
1590622800000|2020-05-27 23:40:00|1436.2|1435.9|1435.4|1435.1|1436.5|1436.2|1434.9|1434.6|76
1590623100000|2020-05-27 23:45:00|1435.5|1435.2|1436.5|1436.2|1436.5|1436.2|1435.2|1434.9|42
1590623400000|2020-05-27 23:50:00|1436.2|1435.9|1439.1|1438.8|1439.8|1439.5|1436.2|1435.9|228
1590623700000|2020-05-27 23:55:00|1439|1438.7|1441.2|1440.9|1441.5|1441.2|1438.9|1438.6|255
1590624000000|2020-05-28 00:00:00|1441.1|1440.8|1439.9|1439.6|1441.2|1440.9|1439.2|1438.9|85
1590624300000|2020-05-28 00:05:00|1440|1439.7|1445.1|1444.8|1446.3|1446|1439.9|1439.6|367
1590624600000|2020-05-28 00:10:00|1445|1444.7|1445.1|1444.8|1447.2|1446.9|1445|1444.7|185
1590624900000|2020-05-28 00:15:00|1445|1444.7|1443|1442.7|1445|1444.7|1442.3|1442|163
1590625200000|2020-05-28 00:20:00|1442.9|1442.6|1445.1|1444.8|1445.2|1444.9|1442.8|1442.5|71
1590625500000|2020-05-28 00:25:00|1445|1444.7|1445.2|1444.9|1445.5|1445.2|1443|1442.7|72
1590625800000|2020-05-28 00:30:00|1445.1|1444.8|1445|1444.7|1446.6|1446.3|1444.8|1444.5|84
1590626100000|2020-05-28 00:35:00|1444.9|1444.6|1445.9|1445.6|1446.1|1445.8|1444.6|1444.3|121
1590626400000|2020-05-28 00:40:00|1445.8|1445.5|1446.4|1446.1|1447.5|1447.2|1445.7|1445.4|138
1590626700000|2020-05-28 00:45:00|1446.6|1446.3|1449.2|1448.9|1449.6|1449.3|1445.9|1445.6|229
1590627000000|2020-05-28 00:50:00|1449.4|1449.1|1448.9|1448.6|1449.6|1449.3|1448.2|1447.9|374
1590627300000|2020-05-28 00:55:00|1448.8|1448.5|1446.6|1446.3|1449.2|1448.9|1446.6|1446.3|218
1590627600000|2020-05-28 01:00:00|1446.5|1446.2|1446.8|1446.5|1447.8|1447.5|1445.8|1445.5|292
1590627900000|2020-05-28 01:05:00|1446.9|1446.6|1447.9|1447.6|1448|1447.7|1446.5|1446.2|61
1590628200000|2020-05-28 01:10:00|1447.8|1447.5|1445.1|1444.8|1448.3|1448|1444.8|1444.5|289
1590628500000|2020-05-28 01:15:00|1445|1444.7|1445.4|1445.1|1445.6|1445.3|1442.6|1442.3|355
1590628800000|2020-05-28 01:20:00|1445.3|1445|1443.8|1443.5|1445.4|1445.1|1443.8|1443.5|83
1590629100000|2020-05-28 01:25:00|1443.9|1443.6|1445.3|1445|1445.3|1445|1443.1|1442.8|112
1590629400000|2020-05-28 01:30:00|1445.4|1445.1|1447.9|1447.6|1448.2|1447.9|1445.1|1444.8|141
1590629700000|2020-05-28 01:35:00|1448|1447.7|1446.7|1446.4|1448.1|1447.8|1446.5|1446.2|108
1590630000000|2020-05-28 01:40:00|1446.8|1446.5|1448.2|1447.9|1448.2|1447.9|1446.7|1446.4|45
1590630300000|2020-05-28 01:45:00|1448.1|1447.8|1447.3|1447|1448.1|1447.8|1446.7|1446.4|49
1590630600000|2020-05-28 01:50:00|1447.4|1447.1|1451.2|1450.9|1451.7|1451.4|1447.4|1447.1|373
1590630900000|2020-05-28 01:55:00|1451.1|1450.8|1450.9|1450.6|1452.4|1452.1|1450.9|1450.6|310
1590631200000|2020-05-28 02:00:00|1450.8|1450.5|1450.9|1450.6|1451.2|1450.9|1450.1|1449.8|105
1590631500000|2020-05-28 02:05:00|1450.8|1450.5|1451.4|1451.1|1452|1451.7|1450.7|1450.4|109
1590631800000|2020-05-28 02:10:00|1451.6|1451.3|1451.7|1451.4|1452.5|1452.2|1451.5|1451.2|63
1590632100000|2020-05-28 02:15:00|1451.6|1451.3|1452.6|1452.3|1452.7|1452.4|1450.8|1450.5|139
1590632400000|2020-05-28 02:20:00|1452.5|1452.2|1450.5|1450.2|1452.8|1452.5|1450.3|1450|61
1590632700000|2020-05-28 02:25:00|1450.3|1450|1449.4|1449.1|1450.5|1450.2|1448.1|1447.8|120
1590633000000|2020-05-28 02:30:00|1449.3|1449|1446.3|1446|1449.3|1449|1446.3|1446|220
1590633300000|2020-05-28 02:35:00|1446.4|1446.1|1445.8|1445.5|1447.6|1447.3|1445.7|1445.4|88
1590633600000|2020-05-28 02:40:00|1445.9|1445.6|1447.6|1447.3|1447.9|1447.6|1445.9|1445.6|49
1590633900000|2020-05-28 02:45:00|1447.5|1447.2|1446.9|1446.6|1447.8|1447.5|1445.8|1445.5|59
1590634200000|2020-05-28 02:50:00|1446.8|1446.5|1446.1|1445.8|1446.9|1446.6|1445.6|1445.3|40
1590634500000|2020-05-28 02:55:00|1446.2|1445.9|1445.9|1445.6|1447.4|1447.1|1445.6|1445.3|91
1590634800000|2020-05-28 03:00:00|1446|1445.7|1443|1442.7|1446|1445.7|1442.9|1442.6|365
1590635100000|2020-05-28 03:05:00|1442.9|1442.6|1445.8|1445.5|1445.8|1445.5|1442.5|1442.2|96
1590635400000|2020-05-28 03:10:00|1445.7|1445.4|1446.9|1446.6|1447.9|1447.6|1445.3|1445|341
1590635700000|2020-05-28 03:15:00|1447|1446.7|1447.8|1447.5|1448.5|1448.2|1447|1446.7|95
1590636000000|2020-05-28 03:20:00|1447.7|1447.4|1446|1445.7|1448.5|1448.2|1445.3|1445|58
1590636300000|2020-05-28 03:25:00|1445.9|1445.6|1445.2|1444.9|1446.7|1446.4|1445|1444.7|40
1590636600000|2020-05-28 03:30:00|1445.1|1444.8|1439.7|1439.4|1445.1|1444.8|1439.3|1439|459
1590636900000|2020-05-28 03:35:00|1439.9|1439.6|1437.6|1437.3|1440.4|1440.1|1436.4|1436.1|378
1590637200000|2020-05-28 03:40:00|1437.5|1437.2|1438.9|1438.6|1439.1|1438.8|1437.1|1436.8|81
1590637500000|2020-05-28 03:45:00|1439.2|1438.9|1437.2|1436.9|1440.8|1440.5|1436.6|1436.3|228
1590637800000|2020-05-28 03:50:00|1437.3|1437|1439.2|1438.9|1439.6|1439.3|1436.3|1436|207
1590638100000|2020-05-28 03:55:00|1439.3|1439|1437.1|1436.8|1439.4|1439.1|1435.8|1435.5|113
1590638400000|2020-05-28 04:00:00|1437.2|1436.9|1436.5|1436.2|1438.6|1438.3|1436.1|1435.8|40
1590638700000|2020-05-28 04:05:00|1436.9|1436.6|1440.5|1440.2|1440.5|1440.2|1436.8|1436.5|233
1590639000000|2020-05-28 04:10:00|1440.7|1440.4|1439.3|1439|1441.8|1441.5|1438.7|1438.4|107
1590639300000|2020-05-28 04:15:00|1439.4|1439.1|1435.2|1434.9|1439.8|1439.5|1435.2|1434.9|68
1590639600000|2020-05-28 04:20:00|1435.1|1434.8|1433.7|1433.4|1436|1435.7|1433|1432.7|180
1590639900000|2020-05-28 04:25:00|1433.8|1433.5|1434.1|1433.8|1434.7|1434.4|1433.5|1433.2|66
1590640200000|2020-05-28 04:30:00|1434|1433.7|1436.7|1436.4|1437.4|1437.1|1433.7|1433.4|98
1590640500000|2020-05-28 04:35:00|1436.8|1436.5|1440.4|1440.1|1440.5|1440.2|1436.2|1435.9|80
1590640800000|2020-05-28 04:40:00|1440.3|1440|1442.8|1442.5|1442.8|1442.5|1439.4|1439.1|163
1590641100000|2020-05-28 04:45:00|1442.7|1442.4|1442.6|1442.3|1442.7|1442.4|1441.2|1440.9|133
1590641400000|2020-05-28 04:50:00|1442.5|1442.2|1441.1|1440.8|1444.1|1443.8|1440.6|1440.3|109
1590641700000|2020-05-28 04:55:00|1441|1440.7|1441.5|1441.2|1442|1441.7|1440.6|1440.3|64
1590642000000|2020-05-28 05:00:00|1441.6|1441.3|1442|1441.7|1442.3|1442|1437.4|1437.1|286
1590642300000|2020-05-28 05:05:00|1442.1|1441.8|1443.4|1443.1|1444.5|1444.2|1441.2|1440.9|95
1590642600000|2020-05-28 05:10:00|1443.1|1442.8|1446.7|1446.4|1446.7|1446.4|1442.4|1442.1|161
1590642900000|2020-05-28 05:15:00|1446.8|1446.5|1446.5|1446.2|1447.2|1446.9|1445.6|1445.3|70
1590643200000|2020-05-28 05:20:00|1446.4|1446.1|1447|1446.7|1447.2|1446.9|1445.2|1444.9|73
1590643500000|2020-05-28 05:25:00|1447.1|1446.8|1447.7|1447.4|1447.7|1447.4|1445.9|1445.6|36
1590643800000|2020-05-28 05:30:00|1447.8|1447.5|1445.8|1445.5|1448.2|1447.9|1444.9|1444.6|99
1590644100000|2020-05-28 05:35:00|1445.7|1445.4|1446.1|1445.8|1447.1|1446.8|1445.3|1445|64
1590644400000|2020-05-28 05:40:00|1446.2|1445.9|1446.4|1446.1|1448.3|1448|1446.2|1445.9|129
1590644700000|2020-05-28 05:45:00|1446.5|1446.2|1447.9|1447.6|1448.8|1448.5|1446.4|1446.1|128
1590645000000|2020-05-28 05:50:00|1447.8|1447.5|1447.9|1447.6|1448.2|1447.9|1445.7|1445.4|52
1590645300000|2020-05-28 05:55:00|1448|1447.7|1450.5|1450.2|1450.5|1450.2|1447.7|1447.4|68
1590645600000|2020-05-28 06:00:00|1450.3|1450|1450.3|1450|1451.5|1451.2|1446.5|1446.2|139
1590645900000|2020-05-28 06:05:00|1450.2|1449.9|1451|1450.7|1451.7|1451.4|1449.2|1448.9|67
1590646200000|2020-05-28 06:10:00|1450.9|1450.6|1451.3|1451|1452|1451.7|1450.5|1450.2|48
1590646500000|2020-05-28 06:15:00|1451.5|1451.2|1451.6|1451.3|1452.2|1451.9|1449.4|1449.1|140
1590646800000|2020-05-28 06:20:00|1451.5|1451.2|1450.4|1450.1|1452|1451.7|1450.1|1449.8|32
1590647100000|2020-05-28 06:25:00|1450.3|1450|1450.6|1450.3|1450.9|1450.6|1450|1449.7|73
1590647400000|2020-05-28 06:30:00|1450.7|1450.4|1450.4|1450.1|1451.5|1451.2|1449.4|1449.1|96
1590647700000|2020-05-28 06:35:00|1450.3|1450|1448.6|1448.3|1450.5|1450.2|1447.5|1447.2|44
1590648000000|2020-05-28 06:40:00|1448.5|1448.2|1447.4|1447.1|1448.7|1448.4|1447.1|1446.8|51
1590648300000|2020-05-28 06:45:00|1447.3|1447|1446.2|1445.9|1449.4|1449.1|1445.3|1445|201
1590648600000|2020-05-28 06:50:00|1446.1|1445.8|1445.9|1445.6|1446.3|1446|1444.7|1444.4|179
1590648900000|2020-05-28 06:55:00|1445.8|1445.5|1446.7|1446.4|1447.2|1446.9|1445|1444.7|190
1590649200000|2020-05-28 07:00:00|1446.9|1446.6|1446.3|1446|1448.5|1448.2|1445.5|1445.2|270
1590649500000|2020-05-28 07:05:00|1446.2|1445.9|1442.5|1442.2|1447.1|1446.8|1442.3|1442|230
1590649800000|2020-05-28 07:10:00|1442.6|1442.3|1443.7|1443.4|1443.7|1443.4|1440.9|1440.6|250
1590650100000|2020-05-28 07:15:00|1443.8|1443.5|1441.5|1441.2|1443.9|1443.6|1438.5|1438.2|230
1590650400000|2020-05-28 07:20:00|1441.6|1441.3|1445.7|1445.4|1445.8|1445.5|1440.5|1440.2|142
1590650700000|2020-05-28 07:25:00|1445.8|1445.5|1445.3|1445|1445.8|1445.5|1443.5|1443.2|83
1590651000000|2020-05-28 07:30:00|1445.4|1445.1|1443.8|1443.5|1447.2|1446.9|1441.7|1441.4|404
1590651300000|2020-05-28 07:35:00|1443.9|1443.6|1445.5|1445.2|1446.8|1446.5|1442.5|1442.2|197
1590651600000|2020-05-28 07:40:00|1445.6|1445.3|1445.7|1445.4|1446.3|1446|1442.2|1441.9|142
1590651900000|2020-05-28 07:45:00|1445.8|1445.5|1447.3|1447|1447.3|1447|1445.2|1444.9|105
1590652200000|2020-05-28 07:50:00|1447.4|1447.1|1447.1|1446.8|1449|1448.7|1445.3|1445|245
1590652500000|2020-05-28 07:55:00|1447.3|1447|1446.6|1446.3|1448|1447.7|1446.1|1445.8|110
1590652800000|2020-05-28 08:00:00|1446.8|1446.5|1447.4|1447.1|1448.4|1448.1|1446.2|1445.9|88
1590653100000|2020-05-28 08:05:00|1447.3|1447|1446.7|1446.4|1447.9|1447.6|1445.5|1445.2|120
1590653400000|2020-05-28 08:10:00|1446.6|1446.3|1449.4|1449.1|1449.4|1449.1|1445.7|1445.4|64
1590653700000|2020-05-28 08:15:00|1449.3|1449|1446.8|1446.5|1449.4|1449.1|1446.1|1445.8|175
1590654000000|2020-05-28 08:20:00|1446.9|1446.6|1443.4|1443.1|1447.4|1447.1|1442.6|1442.3|438
1590654300000|2020-05-28 08:25:00|1443.5|1443.2|1441.4|1441.1|1444.9|1444.6|1441|1440.7|434
1590654600000|2020-05-28 08:30:00|1441.3|1441|1441.3|1441|1441.8|1441.5|1439.6|1439.3|288
1590654900000|2020-05-28 08:35:00|1441.1|1440.8|1443.8|1443.5|1444.1|1443.8|1441|1440.7|527
1590655200000|2020-05-28 08:40:00|1443.9|1443.6|1443.2|1442.9|1445.6|1445.3|1441.7|1441.4|407
1590655500000|2020-05-28 08:45:00|1443.3|1443|1442.4|1442.1|1444.1|1443.8|1442.1|1441.8|229
1590655800000|2020-05-28 08:50:00|1442.5|1442.2|1439.6|1439.3|1444.5|1444.2|1438.6|1438.3|365
1590656100000|2020-05-28 08:55:00|1439.7|1439.4|1441.3|1441|1441.7|1441.4|1439|1438.7|117
1590656400000|2020-05-28 09:00:00|1441.5|1441.2|1441.7|1441.4|1441.8|1441.5|1440|1439.7|54
1590656700000|2020-05-28 09:05:00|1442|1441.7|1442.4|1442.1|1444.8|1444.5|1440.5|1440.2|97
1590657000000|2020-05-28 09:10:00|1442.6|1442.3|1444.4|1444.1|1444.7|1444.4|1442.1|1441.8|120
1590657300000|2020-05-28 09:15:00|1444.5|1444.2|1445.8|1445.5|1446.4|1446.1|1444.5|1444.2|88
1590657600000|2020-05-28 09:20:00|1445.7|1445.4|1445.4|1445.1|1446.7|1446.4|1444.8|1444.5|74
1590657900000|2020-05-28 09:25:00|1445.5|1445.2|1444|1443.7|1445.5|1445.2|1444|1443.7|41
1590658200000|2020-05-28 09:30:00|1444.1|1443.8|1443.1|1442.8|1445.3|1445|1443.1|1442.8|51
1590658500000|2020-05-28 09:35:00|1443.2|1442.9|1443.6|1443.3|1444.1|1443.8|1442|1441.7|45
1590658800000|2020-05-28 09:40:00|1443.7|1443.4|1442.2|1441.9|1443.7|1443.4|1441.8|1441.5|78
1590659100000|2020-05-28 09:45:00|1442.1|1441.8|1440.9|1440.6|1442.6|1442.3|1440|1439.7|50
1590659400000|2020-05-28 09:50:00|1440.8|1440.5|1436.9|1436.6|1440.8|1440.5|1433.3|1433|458
1590659700000|2020-05-28 09:55:00|1436.8|1436.5|1436.3|1436|1438.3|1438|1436.3|1436|98
1590660000000|2020-05-28 10:00:00|1436|1435.7|1435.8|1435.5|1438.2|1437.9|1435.3|1435|142
1590660300000|2020-05-28 10:05:00|1435.9|1435.6|1439.3|1439|1439.3|1439|1435.4|1435.1|133
1590660600000|2020-05-28 10:10:00|1439.4|1439.1|1439|1438.7|1439.5|1439.2|1438.3|1438|71
1590660900000|2020-05-28 10:15:00|1438.8|1438.5|1438.8|1438.5|1440.5|1440.2|1437.6|1437.3|82
1590661200000|2020-05-28 10:20:00|1438.7|1438.4|1438.6|1438.3|1438.8|1438.5|1436.5|1436.2|202
1590661500000|2020-05-28 10:25:00|1438.7|1438.4|1439.7|1439.4|1439.7|1439.4|1438.1|1437.8|288
1590661800000|2020-05-28 10:30:00|1439.6|1439.3|1439.7|1439.4|1440.4|1440.1|1439.1|1438.8|210
1590662100000|2020-05-28 10:35:00|1439.4|1439.1|1439.6|1439.3|1440|1439.7|1439.1|1438.8|29
1590662400000|2020-05-28 10:40:00|1439.7|1439.4|1440.8|1440.5|1440.8|1440.5|1437.9|1437.6|319
1590662700000|2020-05-28 10:45:00|1440.7|1440.4|1445.9|1445.6|1446.8|1446.5|1440.6|1440.3|1075
1590663000000|2020-05-28 10:50:00|1446.1|1445.8|1446.6|1446.3|1446.8|1446.5|1445.8|1445.5|217
1590663300000|2020-05-28 10:55:00|1446.5|1446.2|1445.6|1445.3|1446.8|1446.5|1444.2|1443.9|293
1590663600000|2020-05-28 11:00:00|1445.5|1445.2|1444.4|1444.1|1446.5|1446.2|1443.5|1443.2|209
1590663900000|2020-05-28 11:05:00|1444.5|1444.2|1445.4|1445.1|1446.8|1446.5|1444.5|1444.2|156
1590664200000|2020-05-28 11:10:00|1445.5|1445.2|1445.3|1445|1445.9|1445.6|1444.8|1444.5|156
1590664500000|2020-05-28 11:15:00|1445.4|1445.1|1444.9|1444.6|1446.3|1446|1443.3|1443|418
1590664800000|2020-05-28 11:20:00|1444.8|1444.5|1445.2|1444.9|1446.2|1445.9|1444.3|1444|148
1590665100000|2020-05-28 11:25:00|1445|1444.7|1448.6|1448.3|1449.3|1449|1445|1444.7|213
1590665400000|2020-05-28 11:30:00|1448.8|1448.5|1449.6|1449.3|1450.4|1450.1|1447.2|1446.9|210
1590665700000|2020-05-28 11:35:00|1449.8|1449.5|1449.6|1449.3|1450.6|1450.3|1449.5|1449.2|397
1590666000000|2020-05-28 11:40:00|1449.5|1449.2|1447.9|1447.6|1450.3|1450|1447.8|1447.5|724
1590666300000|2020-05-28 11:45:00|1448.1|1447.8|1448.1|1447.8|1450|1449.7|1447.1|1446.8|577
1590666600000|2020-05-28 11:50:00|1448.2|1447.9|1449.3|1449|1450.6|1450.3|1447.5|1447.2|339
1590666900000|2020-05-28 11:55:00|1449.4|1449.1|1448|1447.7|1449.4|1449.1|1447.7|1447.4|330
1590667200000|2020-05-28 12:00:00|1447.9|1447.6|1449|1448.7|1450.1|1449.8|1446.6|1446.3|746
1590667500000|2020-05-28 12:05:00|1449.1|1448.8|1449|1448.7|1450.4|1450.1|1447.9|1447.6|807
1590667800000|2020-05-28 12:10:00|1448.9|1448.6|1449.4|1449.1|1449.4|1449.1|1448.1|1447.8|546
1590668100000|2020-05-28 12:15:00|1449.7|1449.4|1447.9|1447.6|1450|1449.7|1447.8|1447.5|345
1590668400000|2020-05-28 12:20:00|1447.8|1447.5|1447|1446.7|1447.9|1447.6|1445.8|1445.5|489
1590668700000|2020-05-28 12:25:00|1446.9|1446.6|1446.4|1446.1|1447.6|1447.3|1445.9|1445.6|330
1590669000000|2020-05-28 12:30:00|1446.7|1446.4|1448.5|1448.2|1448.6|1448.3|1444.4|1444.1|830
1590669300000|2020-05-28 12:35:00|1448.4|1448.1|1447.6|1447.3|1451.7|1451.4|1446.3|1446|636
1590669600000|2020-05-28 12:40:00|1447.5|1447.2|1447.8|1447.5|1449.5|1449.2|1445.7|1445.4|902
1590669900000|2020-05-28 12:45:00|1447.7|1447.4|1445.6|1445.3|1447.9|1447.6|1445.6|1445.3|642
1590670200000|2020-05-28 12:50:00|1445.4|1445.1|1448.3|1448|1449.2|1448.9|1445.4|1445.1|566
1590670500000|2020-05-28 12:55:00|1448.4|1448.1|1449.2|1448.9|1451|1450.7|1447.5|1447.2|482
1590670800000|2020-05-28 13:00:00|1449.1|1448.8|1451.9|1451.6|1452.8|1452.5|1449.1|1448.8|980
1590671100000|2020-05-28 13:05:00|1452|1451.7|1449.9|1449.6|1452.2|1451.9|1449.9|1449.6|541
1590671400000|2020-05-28 13:10:00|1449.8|1449.5|1449.8|1449.5|1452.2|1451.9|1449.3|1449|822
1590671700000|2020-05-28 13:15:00|1450|1449.7|1452.2|1451.9|1452.7|1452.4|1449.3|1449|758
1590672000000|2020-05-28 13:20:00|1452.3|1452|1449.5|1449.2|1452.4|1452.1|1449.4|1449.1|1144
1590672300000|2020-05-28 13:25:00|1449.6|1449.3|1451.4|1451.1|1452.6|1452.3|1449|1448.7|1290
1590672600000|2020-05-28 13:30:00|1451.7|1451.4|1438.4|1438.1|1451.9|1451.6|1436.5|1436.2|8007
1590672900000|2020-05-28 13:35:00|1438.2|1437.9|1432.9|1432.6|1444|1443.7|1432.9|1432.6|5765
1590673200000|2020-05-28 13:40:00|1432.8|1432.5|1442.1|1441.8|1443.3|1443|1428.2|1427.9|4660
1590673500000|2020-05-28 13:45:00|1442.2|1441.9|1435.8|1435.5|1442.8|1442.5|1435.5|1435.2|2781
1590673800000|2020-05-28 13:50:00|1435.9|1435.6|1438.4|1438.1|1441.9|1441.6|1434.9|1434.6|2674
1590674100000|2020-05-28 13:55:00|1438.5|1438.2|1440.3|1440|1440.3|1440|1435.3|1435|2931
1590674400000|2020-05-28 14:00:00|1440.2|1439.9|1437.6|1437.3|1440.5|1440.2|1435.5|1435.2|4204
1590674700000|2020-05-28 14:05:00|1437.8|1437.5|1437.9|1437.6|1440.9|1440.6|1436.3|1436|2375
1590675000000|2020-05-28 14:10:00|1437.8|1437.5|1435.8|1435.5|1440.7|1440.4|1435.1|1434.8|1820
1590675300000|2020-05-28 14:15:00|1435.7|1435.4|1430.7|1430.4|1436.1|1435.8|1429.3|1429|3122
1590675600000|2020-05-28 14:20:00|1430.8|1430.5|1429.3|1429|1432.4|1432.1|1428.6|1428.3|2734
1590675900000|2020-05-28 14:25:00|1429.2|1428.9|1431.5|1431.2|1432.4|1432.1|1428.7|1428.4|2505
1590676200000|2020-05-28 14:30:00|1431.7|1431.4|1428.3|1428|1432.4|1432.1|1426.8|1426.5|2311
1590676500000|2020-05-28 14:35:00|1428.2|1427.9|1431.2|1430.9|1431.2|1430.9|1427.9|1427.6|1510
1590676800000|2020-05-28 14:40:00|1431.1|1430.8|1437.3|1437|1437.6|1437.3|1431.1|1430.8|3470
1590677100000|2020-05-28 14:45:00|1437.2|1436.9|1439.7|1439.4|1440.2|1439.9|1436.7|1436.4|2643
1590677400000|2020-05-28 14:50:00|1439.6|1439.3|1438.7|1438.4|1440|1439.7|1437.2|1436.9|1957
1590677700000|2020-05-28 14:55:00|1438.8|1438.5|1440.3|1440|1440.8|1440.5|1438.1|1437.8|3669
1590678000000|2020-05-28 15:00:00|1440.4|1440.1|1440.2|1439.9|1441|1440.7|1436.6|1436.3|2425
1590678300000|2020-05-28 15:05:00|1440.5|1440.2|1438.8|1438.5|1444.8|1444.5|1438.7|1438.4|2600
1590678600000|2020-05-28 15:10:00|1438.9|1438.6|1443.3|1443|1443.3|1443|1438.2|1437.9|1979
1590678900000|2020-05-28 15:15:00|1443.4|1443.1|1440.9|1440.6|1444.1|1443.8|1440.6|1440.3|2517
1590679200000|2020-05-28 15:20:00|1441|1440.7|1436.6|1436.3|1441.7|1441.4|1435.7|1435.4|2665
1590679500000|2020-05-28 15:25:00|1436.5|1436.2|1440.1|1439.8|1440.1|1439.8|1435.8|1435.5|1987
1590679800000|2020-05-28 15:30:00|1440|1439.7|1434.5|1434.2|1440.7|1440.4|1434.5|1434.2|2666
1590680100000|2020-05-28 15:35:00|1434.6|1434.3|1434.7|1434.4|1436.6|1436.3|1433|1432.7|2375
1590680400000|2020-05-28 15:40:00|1434.4|1434.1|1433.8|1433.5|1435.4|1435.1|1431.6|1431.3|2671
1590680700000|2020-05-28 15:45:00|1433.9|1433.6|1434.1|1433.8|1434.9|1434.6|1432.4|1432.1|2581
1590681000000|2020-05-28 15:50:00|1434.3|1434|1434.5|1434.2|1435.3|1435|1433.2|1432.9|955
1590681300000|2020-05-28 15:55:00|1434.4|1434.1|1436.6|1436.3|1438.5|1438.2|1434.1|1433.8|1430
1590681600000|2020-05-28 16:00:00|1436.7|1436.4|1434.8|1434.5|1436.7|1436.4|1433.6|1433.3|1106
1590681900000|2020-05-28 16:05:00|1434.7|1434.4|1434.8|1434.5|1436.4|1436.1|1434.5|1434.2|990
1590682200000|2020-05-28 16:10:00|1434.7|1434.4|1432.9|1432.6|1436.4|1436.1|1432.7|1432.4|1961
1590682500000|2020-05-28 16:15:00|1433|1432.7|1433.6|1433.3|1435.3|1435|1432.2|1431.9|1640
1590682800000|2020-05-28 16:20:00|1433.5|1433.2|1435.7|1435.4|1435.7|1435.4|1433|1432.7|473
1590683100000|2020-05-28 16:25:00|1435.8|1435.5|1433.3|1433|1437|1436.7|1432.8|1432.5|1404
1590683400000|2020-05-28 16:30:00|1433.4|1433.1|1430.7|1430.4|1433.4|1433.1|1429.5|1429.2|2096
1590683700000|2020-05-28 16:35:00|1430.6|1430.3|1436|1435.7|1436.1|1435.8|1430.3|1430|1296
1590684000000|2020-05-28 16:40:00|1435.9|1435.6|1433.2|1432.9|1436.5|1436.2|1433|1432.7|1084
1590684300000|2020-05-28 16:45:00|1433.3|1433|1433.7|1433.4|1433.9|1433.6|1432|1431.7|1032
1590684600000|2020-05-28 16:50:00|1433.8|1433.5|1432.3|1432|1435.7|1435.4|1431.7|1431.4|1586
1590684900000|2020-05-28 16:55:00|1432|1431.7|1433.3|1433|1434.2|1433.9|1429.9|1429.6|1512
1590685200000|2020-05-28 17:00:00|1433.5|1433.2|1433.1|1432.8|1434.2|1433.9|1431.2|1430.9|1239
1590685500000|2020-05-28 17:05:00|1433|1432.7|1432.8|1432.5|1434.4|1434.1|1432.1|1431.8|1476
1590685800000|2020-05-28 17:10:00|1432.7|1432.4|1432.5|1432.2|1433.5|1433.2|1430.4|1430.1|1369
1590686100000|2020-05-28 17:15:00|1432.4|1432.1|1427.7|1427.4|1433|1432.7|1427.6|1427.3|3203
1590686400000|2020-05-28 17:20:00|1427.9|1427.6|1429.3|1429|1430.2|1429.9|1427.4|1427.1|2079
1590686700000|2020-05-28 17:25:00|1429.4|1429.1|1431.9|1431.6|1432.8|1432.5|1429.4|1429.1|1107
1590687000000|2020-05-28 17:30:00|1431.8|1431.5|1432.3|1432|1432.5|1432.2|1430.2|1429.9|585
1590687300000|2020-05-28 17:35:00|1432.2|1431.9|1431.2|1430.9|1432.5|1432.2|1430.9|1430.6|1594
1590687600000|2020-05-28 17:40:00|1431.3|1431|1433.4|1433.1|1433.4|1433.1|1431.3|1431|828
1590687900000|2020-05-28 17:45:00|1433.5|1433.2|1432.7|1432.4|1434.8|1434.5|1432.2|1431.9|1318
1590688200000|2020-05-28 17:50:00|1432.8|1432.5|1431.3|1431|1433.3|1433|1429.9|1429.6|3747
1590688500000|2020-05-28 17:55:00|1431.2|1430.9|1432|1431.7|1433.9|1433.6|1430.4|1430.1|2109
1590688800000|2020-05-28 18:00:00|1432.1|1431.8|1432.4|1432.1|1434.1|1433.8|1431.9|1431.6|1967
1590689100000|2020-05-28 18:05:00|1432.3|1432|1429.9|1429.6|1432.8|1432.5|1429.9|1429.6|1418
1590689400000|2020-05-28 18:10:00|1429.7|1429.4|1428.9|1428.6|1430|1429.7|1428.1|1427.8|1807
1590689700000|2020-05-28 18:15:00|1428.8|1428.5|1430|1429.7|1431.4|1431.1|1428.7|1428.4|1182
1590690000000|2020-05-28 18:20:00|1429.9|1429.6|1427.7|1427.4|1431.5|1431.2|1427.5|1427.2|834
1590690300000|2020-05-28 18:25:00|1427.6|1427.3|1424.4|1424.1|1428.5|1428.2|1423|1422.7|2731
1590690600000|2020-05-28 18:30:00|1424.5|1424.2|1423.5|1423.2|1425.8|1425.5|1421.2|1420.9|2469
1590690900000|2020-05-28 18:35:00|1423.6|1423.3|1422.2|1421.9|1425.6|1425.3|1421.6|1421.3|1648
1590691200000|2020-05-28 18:40:00|1422.3|1422|1419.2|1418.9|1422.7|1422.4|1418.3|1418|1677
1590691500000|2020-05-28 18:45:00|1419.1|1418.8|1419.8|1419.5|1420.6|1420.3|1417.9|1417.6|1994
1590691800000|2020-05-28 18:50:00|1419.9|1419.6|1419|1418.7|1421.3|1421|1418.3|1418|1425
1590692100000|2020-05-28 18:55:00|1419.2|1418.9|1423.1|1422.8|1423.5|1423.2|1418.3|1418|1152
1590692400000|2020-05-28 19:00:00|1423.3|1423|1424.7|1424.4|1425.1|1424.8|1422.7|1422.4|2198
1590692700000|2020-05-28 19:05:00|1424.6|1424.3|1423.5|1423.2|1425.2|1424.9|1423.5|1423.2|1283
1590693000000|2020-05-28 19:10:00|1423.6|1423.3|1426.2|1425.9|1426.5|1426.2|1421.1|1420.8|2028
1590693300000|2020-05-28 19:15:00|1426.1|1425.8|1415.9|1415.6|1426.6|1426.3|1415.6|1415.3|2655
1590693600000|2020-05-28 19:20:00|1415.7|1415.4|1415.8|1415.5|1417|1416.7|1412.7|1412.4|2916
1590693900000|2020-05-28 19:25:00|1415.9|1415.6|1413.2|1412.9|1418.9|1418.6|1412.9|1412.6|1638
1590694200000|2020-05-28 19:30:00|1413.5|1413.2|1409.6|1409.3|1415.1|1414.8|1408.4|1408.1|2857
1590694500000|2020-05-28 19:35:00|1409.7|1409.4|1410.3|1410|1413.3|1413|1408.3|1408|2689
1590694800000|2020-05-28 19:40:00|1410.4|1410.1|1405.6|1405.3|1410.4|1410.1|1404.6|1404.3|3865
1590695100000|2020-05-28 19:45:00|1405.5|1405.2|1397.7|1397.4|1406.3|1406|1397.7|1397.4|3436
1590695400000|2020-05-28 19:50:00|1397.3|1397|1399.8|1399.5|1400.9|1400.6|1395.2|1394.9|7685
1590695700000|2020-05-28 19:55:00|1399.9|1399.6|1403.4|1403.1|1405.4|1405.1|1399.9|1399.6|15214
1590696000000|2020-05-28 20:00:00|1403.5|1403.2|1405.9|1405.6|1406|1405.7|1402.3|1402|5426
1590696300000|2020-05-28 20:05:00|1405.7|1405.4|1405.7|1405.4|1407.3|1407|1405.1|1404.8|1927
1590696600000|2020-05-28 20:10:00|1405.8|1405.5|1408.5|1407.7|1408.5|1408.2|1405.6|1405.3|1411
1590696900000|2020-05-28 20:15:00|1408.4|1407.6|1407.8|1407|1408.5|1407.7|1407.8|1407|0
1590697200000|2020-05-28 20:20:00|1407.6|1406.8|1406|1405.2|1407.6|1406.8|1406|1405.2|0
1590697500000|2020-05-28 20:25:00|1405.9|1405.1|1407.2|1406.4|1407.2|1406.4|1405.8|1405|0
1590697800000|2020-05-28 20:30:00|1407.8|1407|1406.6|1406.3|1408.1|1407.8|1406.2|1405.9|287
1590698100000|2020-05-28 20:35:00|1406.7|1406.4|1407.2|1406.9|1407.7|1407.4|1406.5|1406.2|71
1590698400000|2020-05-28 20:40:00|1407.4|1407.1|1407.3|1407|1408|1407.7|1407|1406.7|149
1590698700000|2020-05-28 20:45:00|1407|1406.7|1407.1|1406.8|1407.2|1406.9|1406.8|1406.5|216
1590699000000|2020-05-28 20:50:00|1407.4|1407.1|1407.9|1407.6|1408|1407.7|1407.4|1407.1|166
1590699300000|2020-05-28 20:55:00|1407.8|1407.5|1407.3|1406.5|1407.9|1407.6|1407|1406.2|152
1590699600000|2020-05-28 21:00:00|1407.4|1406.6|1407.3|1406.5|1407.6|1406.8|1407.3|1406.5|0
1590699900000|2020-05-28 21:05:00|1407.4|1406.6|1407.3|1406.5|1407.6|1406.8|1407.2|1406.4|0
1590700200000|2020-05-28 21:10:00|1407.5|1406.7|1407.4|1406.6|1407.6|1406.8|1407.3|1406.5|0
1590700500000|2020-05-28 21:15:00|1407.5|1406.7|1407.3|1406.5|1407.6|1406.8|1407.2|1406.4|0
1590700800000|2020-05-28 21:20:00|1407.2|1406.4|1407.3|1406.5|1407.3|1406.5|1407.2|1406.4|0
1590701100000|2020-05-28 21:25:00|1407.4|1406.6|1407.1|1406.3|1407.5|1406.7|1406.8|1406|0
1590701400000|2020-05-28 21:30:00|1407.2|1406.4|1406.9|1406.1|1407.2|1406.4|1406.7|1405.9|0
1590701700000|2020-05-28 21:35:00|1406.7|1405.9|1406.9|1406.1|1407|1406.2|1406.7|1405.9|0
1590702000000|2020-05-28 21:40:00|1407|1406.2|1407|1406.2|1407.2|1406.4|1406.9|1406.1|0
1590702300000|2020-05-28 21:45:00|1407.1|1406.3|1406.9|1406.1|1407.1|1406.3|1406.7|1405.9|0
1590702600000|2020-05-28 21:50:00|1406.8|1406|1406.6|1405.8|1406.9|1406.1|1406.6|1405.8|0
1590702900000|2020-05-28 21:55:00|1406.5|1405.7|1406.2|1405.4|1406.6|1405.8|1406.2|1405.4|0
1590703200000|2020-05-28 22:00:00|1406.9|1406.6|1405.3|1405|1407.8|1407.5|1405.1|1404.8|205
1590703500000|2020-05-28 22:05:00|1405|1404.7|1406.6|1406.3|1407.8|1407.5|1405|1404.7|109
1590703800000|2020-05-28 22:10:00|1406.5|1406.2|1405.2|1404.9|1406.9|1406.6|1402.5|1402.2|510
1590704100000|2020-05-28 22:15:00|1405.3|1405|1406.4|1406.1|1408.7|1408.4|1405.2|1404.9|280
1590704400000|2020-05-28 22:20:00|1406.5|1406.2|1406.7|1406.4|1407.2|1406.9|1405.2|1404.9|54
1590704700000|2020-05-28 22:25:00|1406.6|1406.3|1408.5|1408.2|1409.4|1409.1|1406.6|1406.3|103
1590705000000|2020-05-28 22:30:00|1408.6|1408.3|1408.9|1408.6|1409.9|1409.6|1408.6|1408.3|77
1590705300000|2020-05-28 22:35:00|1408.7|1408.4|1408.2|1407.9|1409.9|1409.6|1408|1407.7|117
1590705600000|2020-05-28 22:40:00|1408.4|1408.1|1409.6|1409.3|1409.8|1409.5|1408.4|1408.1|92
1590705900000|2020-05-28 22:45:00|1409.5|1409.2|1408.2|1407.9|1409.6|1409.3|1407.2|1406.9|106
1590706200000|2020-05-28 22:50:00|1408.1|1407.8|1407.4|1407.1|1408.1|1407.8|1407.2|1406.9|63
1590706500000|2020-05-28 22:55:00|1408.1|1407.8|1407.9|1407.6|1408.6|1408.3|1407.4|1407.1|39
1590706800000|2020-05-28 23:00:00|1407.8|1407.5|1408.6|1408.3|1408.7|1408.4|1407.5|1407.2|20
1590707100000|2020-05-28 23:05:00|1408.4|1408.1|1408.9|1408.6|1409.2|1408.9|1407.5|1407.2|35
1590707400000|2020-05-28 23:10:00|1408.8|1408.5|1408.5|1408.2|1409.1|1408.8|1408.5|1408.2|17
1590707700000|2020-05-28 23:15:00|1407.7|1407.4|1407.6|1407.3|1407.9|1407.6|1407.4|1407.1|78
1590708000000|2020-05-28 23:20:00|1407.4|1407.1|1407.4|1407.1|1407.7|1407.4|1407.1|1406.8|34
1590708300000|2020-05-28 23:25:00|1406.9|1406.6|1405.6|1405.3|1407|1406.7|1404.9|1404.6|136
1590708600000|2020-05-28 23:30:00|1405.7|1405.4|1404.4|1404.1|1407.2|1406.9|1404|1403.7|65
1590708900000|2020-05-28 23:35:00|1404.5|1404.2|1404.3|1404|1405.2|1404.9|1404.1|1403.8|62
1590709200000|2020-05-28 23:40:00|1404.2|1403.9|1402.4|1402.1|1404.4|1404.1|1402.3|1402|152
1590709500000|2020-05-28 23:45:00|1402.5|1402.2|1403.5|1403.2|1403.8|1403.5|1402.5|1402.2|97
1590709800000|2020-05-28 23:50:00|1403.4|1403.1|1403.6|1403.3|1403.7|1403.4|1402.2|1401.9|142
1590710100000|2020-05-28 23:55:00|1403.7|1403.4|1402.2|1401.9|1404|1403.7|1401.9|1401.6|88
1590710400000|2020-05-29 00:00:00|1402.1|1401.8|1402.5|1402.2|1402.5|1402.2|1400.2|1399.9|152
1590710700000|2020-05-29 00:05:00|1402.4|1402.1|1402.8|1402.5|1403.6|1403.3|1402.4|1402.1|41
1590711000000|2020-05-29 00:10:00|1402.6|1402.3|1400.3|1400|1403.4|1403.1|1399.9|1399.6|50
1590711300000|2020-05-29 00:15:00|1400.4|1400.1|1399.3|1399|1401.7|1401.4|1398.7|1398.4|169
1590711600000|2020-05-29 00:20:00|1399.4|1399.1|1401.5|1401.2|1402|1401.7|1399.4|1399.1|108
1590711900000|2020-05-29 00:25:00|1401.4|1401.1|1401.5|1401.2|1403.5|1403.2|1401.4|1401.1|95
1590712200000|2020-05-29 00:30:00|1401.6|1401.3|1400|1399.7|1403.1|1402.8|1399.4|1399.1|122
1590712500000|2020-05-29 00:35:00|1400.1|1399.8|1399.6|1399.3|1401|1400.7|1398.3|1398|235
1590712800000|2020-05-29 00:40:00|1399.7|1399.4|1396.1|1395.8|1401|1400.7|1396|1395.7|240
1590713100000|2020-05-29 00:45:00|1396.3|1396|1396.9|1396.6|1398.2|1397.9|1396.3|1396|317
1590713400000|2020-05-29 00:50:00|1397|1396.7|1395.9|1395.6|1397.4|1397.1|1395.4|1395.1|181
1590713700000|2020-05-29 00:55:00|1395.5|1395.2|1391.3|1391|1395.7|1395.4|1389.7|1389.4|390
1590714000000|2020-05-29 01:00:00|1391.4|1391.1|1392.3|1392|1393.7|1393.4|1390.8|1390.5|121
1590714300000|2020-05-29 01:05:00|1392.4|1392.1|1392.5|1392.2|1393.5|1393.2|1390.9|1390.6|98
1590714600000|2020-05-29 01:10:00|1392.4|1392.1|1390.1|1389.8|1392.4|1392.1|1388.6|1388.3|163
1590714900000|2020-05-29 01:15:00|1390.3|1390|1390.3|1390|1391.7|1391.4|1388.2|1387.9|215
1590715200000|2020-05-29 01:20:00|1390.4|1390.1|1394.2|1393.9|1394.3|1394|1390.2|1389.9|131
1590715500000|2020-05-29 01:25:00|1394.1|1393.8|1394.7|1394.4|1395.1|1394.8|1393.2|1392.9|74
1590715800000|2020-05-29 01:30:00|1394.8|1394.5|1395|1394.7|1396.4|1396.1|1393.8|1393.5|85
1590716100000|2020-05-29 01:35:00|1395.2|1394.9|1395.6|1395.3|1396.5|1396.2|1395|1394.7|67
1590716400000|2020-05-29 01:40:00|1395.7|1395.4|1394.5|1394.2|1396.3|1396|1394.2|1393.9|59
1590716700000|2020-05-29 01:45:00|1394.6|1394.3|1399|1398.7|1399.8|1399.5|1394.6|1394.3|123
1590717000000|2020-05-29 01:50:00|1399.1|1398.8|1398.4|1398.1|1400|1399.7|1398.1|1397.8|104
1590717300000|2020-05-29 01:55:00|1398.5|1398.2|1398.5|1398.2|1399.8|1399.5|1398.3|1398|46
1590717600000|2020-05-29 02:00:00|1398.6|1398.3|1400.2|1399.9|1401.6|1401.3|1398.5|1398.2|174
1590717900000|2020-05-29 02:05:00|1400.1|1399.8|1399.5|1399.2|1400.3|1400|1397.8|1397.5|106
1590718200000|2020-05-29 02:10:00|1399.7|1399.4|1398.7|1398.4|1399.8|1399.5|1398.6|1398.3|26
1590718500000|2020-05-29 02:15:00|1398.5|1398.2|1400.3|1400|1401.2|1400.9|1396.4|1396.1|129
1590718800000|2020-05-29 02:20:00|1400.4|1400.1|1399.6|1399.3|1400.7|1400.4|1399.5|1399.2|30
1590719100000|2020-05-29 02:25:00|1399.7|1399.4|1401.3|1401|1402|1401.7|1399.7|1399.4|38
1590719400000|2020-05-29 02:30:00|1401.4|1401.1|1403.5|1403.2|1404.3|1404|1401.4|1401.1|267
1590719700000|2020-05-29 02:35:00|1403.4|1403.1|1404.2|1403.9|1404.6|1404.3|1403.2|1402.9|83
1590720000000|2020-05-29 02:40:00|1404.3|1404|1403.1|1402.8|1404.3|1404|1402.4|1402.1|60
1590720300000|2020-05-29 02:45:00|1403|1402.7|1403.6|1403.3|1403.6|1403.3|1401.7|1401.4|75
1590720600000|2020-05-29 02:50:00|1403.7|1403.4|1403.6|1403.3|1404.4|1404.1|1402.6|1402.3|19
1590720900000|2020-05-29 02:55:00|1403.5|1403.2|1403.7|1403.4|1404.8|1404.5|1403.1|1402.8|77
1590721200000|2020-05-29 03:00:00|1403.8|1403.5|1400.5|1400.2|1404.1|1403.8|1400.5|1400.2|88
1590721500000|2020-05-29 03:05:00|1400.4|1400.1|1399|1398.7|1400.4|1400.1|1398.9|1398.6|54
1590721800000|2020-05-29 03:10:00|1399.1|1398.8|1399.8|1399.5|1400.7|1400.4|1398.8|1398.5|59
1590722100000|2020-05-29 03:15:00|1399.7|1399.4|1398.9|1398.6|1399.9|1399.6|1398.5|1398.2|34
1590722400000|2020-05-29 03:20:00|1398.8|1398.5|1402.2|1401.9|1402.3|1402|1398.8|1398.5|45
1590722700000|2020-05-29 03:25:00|1402|1401.7|1400|1399.7|1402|1401.7|1400|1399.7|31
1590723000000|2020-05-29 03:30:00|1400.1|1399.8|1401.4|1401.1|1401.8|1401.5|1399.3|1399|44
1590723300000|2020-05-29 03:35:00|1401.3|1401|1400|1399.7|1401.4|1401.1|1400|1399.7|10
1590723600000|2020-05-29 03:40:00|1400.1|1399.8|1399.8|1399.5|1400.4|1400.1|1399.6|1399.3|6
1590723900000|2020-05-29 03:45:00|1399.7|1399.4|1398.9|1398.6|1399.7|1399.4|1397.9|1397.6|23
1590724200000|2020-05-29 03:50:00|1398.8|1398.5|1398.7|1398.4|1399.4|1399.1|1397.9|1397.6|24
1590724500000|2020-05-29 03:55:00|1398.8|1398.5|1398.8|1398.5|1399|1398.7|1396.8|1396.5|48
1590724800000|2020-05-29 04:00:00|1399|1398.7|1400|1399.7|1400.4|1400.1|1399|1398.7|18
1590725100000|2020-05-29 04:05:00|1399.9|1399.6|1400|1399.7|1400.7|1400.4|1399.6|1399.3|12
1590725400000|2020-05-29 04:10:00|1400.1|1399.8|1400|1399.7|1400.3|1400|1399.6|1399.3|20
1590725700000|2020-05-29 04:15:00|1399.9|1399.6|1397.8|1397.5|1400|1399.7|1397.1|1396.8|31
1590726000000|2020-05-29 04:20:00|1397.9|1397.6|1398.7|1398.4|1398.8|1398.5|1397.6|1397.3|15
1590726300000|2020-05-29 04:25:00|1398.6|1398.3|1396.1|1395.8|1398.7|1398.4|1396|1395.7|30
1590726600000|2020-05-29 04:30:00|1396|1395.7|1398|1397.7|1398.8|1398.5|1395.2|1394.9|67
1590726900000|2020-05-29 04:35:00|1398.1|1397.8|1399.4|1399.1|1399.7|1399.4|1397.7|1397.4|33
1590727200000|2020-05-29 04:40:00|1399.5|1399.2|1400.5|1400.2|1400.5|1400.2|1399.1|1398.8|53
1590727500000|2020-05-29 04:45:00|1400.4|1400.1|1401.5|1401.2|1401.7|1401.4|1400.1|1399.8|35
1590727800000|2020-05-29 04:50:00|1401.4|1401.1|1402.1|1401.8|1402.7|1402.4|1401.2|1400.9|56
1590728100000|2020-05-29 04:55:00|1402.2|1401.9|1403.8|1403.5|1403.9|1403.6|1402.1|1401.8|13
1590728400000|2020-05-29 05:00:00|1403.9|1403.6|1403.3|1403|1404.4|1404.1|1403|1402.7|55
1590728700000|2020-05-29 05:05:00|1403.2|1402.9|1404.6|1404.3|1404.8|1404.5|1403.2|1402.9|55
1590729000000|2020-05-29 05:10:00|1404.5|1404.2|1406|1405.7|1406.8|1406.5|1404.5|1404.2|137
1590729300000|2020-05-29 05:15:00|1406.1|1405.8|1404.8|1404.5|1406.6|1406.3|1404.7|1404.4|50
1590729600000|2020-05-29 05:20:00|1404.9|1404.6|1405.8|1405.5|1405.9|1405.6|1404.8|1404.5|23
1590729900000|2020-05-29 05:25:00|1405.6|1405.3|1404.4|1404.1|1405.8|1405.5|1404.2|1403.9|54
1590730200000|2020-05-29 05:30:00|1404.5|1404.2|1407.3|1407|1407.5|1407.2|1403.7|1403.4|136
1590730500000|2020-05-29 05:35:00|1407.2|1406.9|1407.9|1407.6|1408.3|1408|1406.8|1406.5|87
1590730800000|2020-05-29 05:40:00|1407.7|1407.4|1406.7|1406.4|1407.9|1407.6|1406.4|1406.1|55
1590731100000|2020-05-29 05:45:00|1406.6|1406.3|1405.7|1405.4|1407.1|1406.8|1404.5|1404.2|92
1590731400000|2020-05-29 05:50:00|1405.9|1405.6|1404.6|1404.3|1406.5|1406.2|1404.1|1403.8|63
1590731700000|2020-05-29 05:55:00|1404.5|1404.2|1403.2|1402.9|1405.8|1405.5|1403.2|1402.9|78
1590732000000|2020-05-29 06:00:00|1403.1|1402.8|1407.5|1407.2|1407.9|1407.6|1402.8|1402.5|111
1590732300000|2020-05-29 06:05:00|1407.4|1407.1|1401.5|1401.2|1407.8|1407.5|1400|1399.7|181
1590732600000|2020-05-29 06:10:00|1401.4|1401.1|1402|1401.7|1402.5|1402.2|1400.9|1400.6|128
1590732900000|2020-05-29 06:15:00|1401.9|1401.6|1400.8|1400.5|1402.5|1402.2|1400.6|1400.3|68
1590733200000|2020-05-29 06:20:00|1400.9|1400.6|1400.8|1400.5|1402.1|1401.8|1399.6|1399.3|127
1590733500000|2020-05-29 06:25:00|1400.4|1400.1|1401.2|1400.9|1401.7|1401.4|1400|1399.7|44
1590733800000|2020-05-29 06:30:00|1401.3|1401|1398.6|1398.3|1401.3|1401|1397|1396.7|168
1590734100000|2020-05-29 06:35:00|1398.7|1398.4|1399.2|1398.9|1399.4|1399.1|1396.8|1396.5|151
1590734400000|2020-05-29 06:40:00|1399.6|1399.3|1399|1398.7|1400|1399.7|1397.8|1397.5|196
1590734700000|2020-05-29 06:45:00|1398.9|1398.6|1401|1400.7|1401.2|1400.9|1398.3|1398|75
1590735000000|2020-05-29 06:50:00|1401.1|1400.8|1400.8|1400.5|1401.1|1400.8|1399.9|1399.6|45
1590735300000|2020-05-29 06:55:00|1401|1400.7|1400.8|1400.5|1401.4|1401.1|1400.6|1400.3|38
1590735600000|2020-05-29 07:00:00|1400.9|1400.6|1400.2|1399.9|1402.7|1402.4|1398.4|1398.1|223
1590735900000|2020-05-29 07:05:00|1400.1|1399.8|1400.6|1400.3|1401.1|1400.8|1398.5|1398.2|100
1590736200000|2020-05-29 07:10:00|1400.7|1400.4|1398.8|1398.5|1401|1400.7|1396.5|1396.2|80
1590736500000|2020-05-29 07:15:00|1398.3|1398|1398.9|1398.6|1401.2|1400.9|1397.2|1396.9|113
1590736800000|2020-05-29 07:20:00|1398.8|1398.5|1402.4|1402.1|1403.6|1403.3|1398.2|1397.9|119
1590737100000|2020-05-29 07:25:00|1402.5|1402.2|1401.9|1401.6|1404.3|1404|1399.8|1399.5|167
1590737400000|2020-05-29 07:30:00|1401.8|1401.5|1401.7|1401.4|1402.1|1401.8|1399.6|1399.3|301
1590737700000|2020-05-29 07:35:00|1401.8|1401.5|1402.1|1401.8|1403.4|1403.1|1400.3|1400|566
1590738000000|2020-05-29 07:40:00|1402.2|1401.9|1400.2|1399.9|1402.2|1401.9|1397.4|1397.1|508
1590738300000|2020-05-29 07:45:00|1400.1|1399.8|1396.6|1396.3|1401.4|1401.1|1396.5|1396.2|168
1590738600000|2020-05-29 07:50:00|1396.8|1396.5|1397|1396.7|1398.2|1397.9|1396.3|1396|131
1590738900000|2020-05-29 07:55:00|1397.1|1396.8|1395.6|1395.3|1397.4|1397.1|1393.5|1393.2|692
1590739200000|2020-05-29 08:00:00|1395.5|1395.2|1392.2|1391.9|1396.7|1396.4|1392.1|1391.8|259
1590739500000|2020-05-29 08:05:00|1392|1391.7|1392.7|1392.4|1393.3|1393|1391.5|1391.2|309
1590739800000|2020-05-29 08:10:00|1392.6|1392.3|1395.5|1395.2|1396.8|1396.5|1392.3|1392|259
1590740100000|2020-05-29 08:15:00|1395.4|1395.1|1394.9|1394.6|1396.6|1396.3|1393.2|1392.9|231
1590740400000|2020-05-29 08:20:00|1395|1394.7|1394.8|1394.5|1396.6|1396.3|1390.7|1390.4|639
1590740700000|2020-05-29 08:25:00|1394.7|1394.4|1394.9|1394.6|1395.5|1395.2|1394|1393.7|60
1590741000000|2020-05-29 08:30:00|1394.8|1394.5|1396.7|1396.4|1396.7|1396.4|1394.1|1393.8|122
1590741300000|2020-05-29 08:35:00|1396.6|1396.3|1395.7|1395.4|1397.6|1397.3|1395.3|1395|295
1590741600000|2020-05-29 08:40:00|1396|1395.7|1397.3|1397|1397.4|1397.1|1394.7|1394.4|291
1590741900000|2020-05-29 08:45:00|1397.2|1396.9|1394.9|1394.6|1397.8|1397.5|1393.4|1393.1|173
1590742200000|2020-05-29 08:50:00|1395|1394.7|1394.6|1394.3|1396.4|1396.1|1394|1393.7|203
1590742500000|2020-05-29 08:55:00|1394.5|1394.2|1395.1|1394.8|1396.5|1396.2|1393.7|1393.4|90
1590742800000|2020-05-29 09:00:00|1395.3|1395|1395.1|1394.8|1396.1|1395.8|1393.5|1393.2|211
1590743100000|2020-05-29 09:05:00|1395|1394.7|1397.5|1397.2|1397.5|1397.2|1393.8|1393.5|111
1590743400000|2020-05-29 09:10:00|1397.4|1397.1|1397.3|1397|1398.4|1398.1|1397.3|1397|138
1590743700000|2020-05-29 09:15:00|1397.1|1396.8|1397.2|1396.9|1398.1|1397.8|1396.2|1395.9|190
1590744000000|2020-05-29 09:20:00|1397.1|1396.8|1397|1396.7|1397.5|1397.2|1395.7|1395.4|134
1590744300000|2020-05-29 09:25:00|1397.3|1397|1397.4|1397.1|1398.3|1398|1396.1|1395.8|156
1590744600000|2020-05-29 09:30:00|1397.5|1397.2|1397|1396.7|1397.8|1397.5|1396.3|1396|100
1590744900000|2020-05-29 09:35:00|1396.9|1396.6|1396.4|1396.1|1396.9|1396.6|1395.2|1394.9|166
1590745200000|2020-05-29 09:40:00|1396.5|1396.2|1396.3|1396|1397.7|1397.4|1394.9|1394.6|114
1590745500000|2020-05-29 09:45:00|1396.4|1396.1|1395.3|1395|1396.7|1396.4|1395.1|1394.8|133
1590745800000|2020-05-29 09:50:00|1395.4|1395.1|1398.8|1398.5|1399.6|1399.3|1394.7|1394.4|183
1590746100000|2020-05-29 09:55:00|1398.9|1398.6|1400|1399.7|1400.1|1399.8|1398.7|1398.4|152
1590746400000|2020-05-29 10:00:00|1399.9|1399.6|1401.9|1401.6|1403.4|1403.1|1399.3|1399|266
1590746700000|2020-05-29 10:05:00|1402|1401.7|1402.8|1402.5|1403.3|1403|1401.3|1401|171
1590747000000|2020-05-29 10:10:00|1402.7|1402.4|1398.9|1398.6|1403.1|1402.8|1398.7|1398.4|442
1590747300000|2020-05-29 10:15:00|1398.6|1398.3|1399.6|1399.3|1399.9|1399.6|1398.4|1398.1|95
1590747600000|2020-05-29 10:20:00|1399.8|1399.5|1399.5|1399.2|1400.2|1399.9|1398.1|1397.8|244
1590747900000|2020-05-29 10:25:00|1399.6|1399.3|1400.2|1399.9|1401.1|1400.8|1399.3|1399|96
1590748200000|2020-05-29 10:30:00|1400.1|1399.8|1400.5|1400.2|1401.8|1401.5|1400.1|1399.8|114
1590748500000|2020-05-29 10:35:00|1400.4|1400.1|1400.9|1400.6|1401.4|1401.1|1399.6|1399.3|194
1590748800000|2020-05-29 10:40:00|1401|1400.7|1397.6|1397.3|1402|1401.7|1397.5|1397.2|323
1590749100000|2020-05-29 10:45:00|1397.7|1397.4|1399.5|1399.2|1399.6|1399.3|1397.5|1397.2|230
1590749400000|2020-05-29 10:50:00|1399.4|1399.1|1399.1|1398.8|1399.5|1399.2|1398.4|1398.1|55
1590749700000|2020-05-29 10:55:00|1399.5|1399.2|1400.5|1400.2|1400.8|1400.5|1398.8|1398.5|67
1590750000000|2020-05-29 11:00:00|1400.6|1400.3|1400.8|1400.5|1401.7|1401.4|1399.9|1399.6|162
1590750300000|2020-05-29 11:05:00|1400.7|1400.4|1399.7|1399.4|1400.7|1400.4|1399.7|1399.4|74
1590750600000|2020-05-29 11:10:00|1399.4|1399.1|1398.2|1397.9|1399.8|1399.5|1398|1397.7|138
1590750900000|2020-05-29 11:15:00|1398.7|1398.4|1403|1402.7|1403.3|1403|1398.7|1398.4|417
1590751200000|2020-05-29 11:20:00|1402.9|1402.6|1402.1|1401.8|1404.1|1403.8|1401.6|1401.3|302
1590751500000|2020-05-29 11:25:00|1402|1401.7|1400.8|1400.5|1402.1|1401.8|1399.2|1398.9|371
1590751800000|2020-05-29 11:30:00|1400.6|1400.3|1400.3|1400|1401.9|1401.6|1399.8|1399.5|131
1590752100000|2020-05-29 11:35:00|1400.4|1400.1|1399.6|1399.3|1400.9|1400.6|1399.6|1399.3|58
1590752400000|2020-05-29 11:40:00|1399.7|1399.4|1399.5|1399.2|1399.8|1399.5|1398.3|1398|143
1590752700000|2020-05-29 11:45:00|1399.4|1399.1|1404.1|1403.8|1404.1|1403.8|1398.7|1398.4|624
1590753000000|2020-05-29 11:50:00|1404.3|1404|1402.2|1401.9|1404.5|1404.2|1401|1400.7|530
1590753300000|2020-05-29 11:55:00|1402.3|1402|1400.7|1400.4|1402.3|1402|1400.3|1400|201
1590753600000|2020-05-29 12:00:00|1400.4|1400.1|1399.8|1399.5|1400.8|1400.5|1398.7|1398.4|243
1590753900000|2020-05-29 12:05:00|1399.5|1399.2|1401.3|1401|1402.3|1402|1398.4|1398.1|237
1590754200000|2020-05-29 12:10:00|1401.4|1401.1|1401.2|1400.9|1401.8|1401.5|1399.7|1399.4|171
1590754500000|2020-05-29 12:15:00|1401.1|1400.8|1399.4|1399.1|1402.2|1401.9|1399.4|1399.1|208
1590754800000|2020-05-29 12:20:00|1399.5|1399.2|1398.2|1397.9|1401.1|1400.8|1398.2|1397.9|118
1590755100000|2020-05-29 12:25:00|1398.1|1397.8|1394.6|1394.3|1398.7|1398.4|1394.6|1394.3|463
1590755400000|2020-05-29 12:30:00|1394.7|1394.4|1391.8|1391.5|1395.9|1395.6|1389.3|1389|977
1590755700000|2020-05-29 12:35:00|1391.7|1391.4|1395.6|1395.3|1395.9|1395.6|1391.3|1391|784
1590756000000|2020-05-29 12:40:00|1395.5|1395.2|1396.5|1396.2|1396.9|1396.6|1395.4|1395.1|392
1590756300000|2020-05-29 12:45:00|1396.4|1396.1|1394.9|1394.6|1397.3|1397|1393.5|1393.2|656
1590756600000|2020-05-29 12:50:00|1395|1394.7|1397.5|1397.2|1397.9|1397.6|1393.5|1393.2|577
1590756900000|2020-05-29 12:55:00|1397.7|1397.4|1394.9|1394.6|1397.8|1397.5|1394.1|1393.8|358
1590757200000|2020-05-29 13:00:00|1394.8|1394.5|1392|1391.7|1396.7|1396.4|1391.9|1391.6|351
1590757500000|2020-05-29 13:05:00|1391.9|1391.6|1391.1|1390.8|1393.6|1393.3|1389.9|1389.6|590
1590757800000|2020-05-29 13:10:00|1391|1390.7|1390.2|1389.9|1391.6|1391.3|1387.6|1387.3|861
1590758100000|2020-05-29 13:15:00|1390.1|1389.8|1390|1389.7|1392.6|1392.3|1389.9|1389.6|733
1590758400000|2020-05-29 13:20:00|1390.1|1389.8|1388.6|1388.3|1390.3|1390|1387.6|1387.3|1055
1590758700000|2020-05-29 13:25:00|1388.5|1388.2|1388|1387.7|1391.6|1391.3|1387.8|1387.5|955
1590759000000|2020-05-29 13:30:00|1387.8|1387.5|1384.1|1383.8|1388.7|1388.4|1379.1|1378.8|9556
1590759300000|2020-05-29 13:35:00|1383.6|1383.3|1383.8|1383.5|1389.4|1389.1|1381.4|1381.1|6441
1590759600000|2020-05-29 13:40:00|1383.7|1383.4|1382.2|1381.9|1385.1|1384.8|1379.7|1379.4|4427
1590759900000|2020-05-29 13:45:00|1382|1381.7|1387.8|1387.5|1392.6|1392.3|1380.4|1380.1|5894
1590760200000|2020-05-29 13:50:00|1387.3|1387|1384.9|1384.6|1389.4|1389.1|1384.5|1384.2|2928
1590760500000|2020-05-29 13:55:00|1384.8|1384.5|1385.1|1384.8|1386.4|1386.1|1380.7|1380.4|3081
1590760800000|2020-05-29 14:00:00|1385.3|1385|1382.1|1381.8|1385.4|1385.1|1381.2|1380.9|2658
1590761100000|2020-05-29 14:05:00|1381.9|1381.6|1379.1|1378.8|1383.8|1383.5|1377|1376.7|2648
1590761400000|2020-05-29 14:10:00|1379.2|1378.9|1385.3|1385|1385.3|1385|1378.9|1378.6|2390
1590761700000|2020-05-29 14:15:00|1385.5|1385.2|1388.5|1388.2|1389.1|1388.8|1384.3|1384|2397
1590762000000|2020-05-29 14:20:00|1388.4|1388.1|1388.2|1387.9|1390.8|1390.5|1386.5|1386.2|2414
1590762300000|2020-05-29 14:25:00|1388.1|1387.8|1383.8|1383.5|1389|1388.7|1381.3|1381|2230
1590762600000|2020-05-29 14:30:00|1383.9|1383.6|1385.4|1385.1|1387|1386.7|1383.9|1383.6|1811
1590762900000|2020-05-29 14:35:00|1385.3|1385|1384|1383.7|1386.4|1386.1|1382.3|1382|2599
1590763200000|2020-05-29 14:40:00|1383.9|1383.6|1380.2|1379.9|1385|1384.7|1380.1|1379.8|2382
1590763500000|2020-05-29 14:45:00|1380.3|1380|1378.3|1378|1380.8|1380.5|1375.3|1375|2856
1590763800000|2020-05-29 14:50:00|1378.4|1378.1|1373.8|1373.5|1380.2|1379.9|1373.6|1373.3|3837
1590764100000|2020-05-29 14:55:00|1374.2|1373.9|1376|1375.7|1378.3|1378|1373.5|1373.2|2106
1590764400000|2020-05-29 15:00:00|1376.1|1375.8|1375.9|1375.6|1378.9|1378.6|1374|1373.7|2156
1590764700000|2020-05-29 15:05:00|1376|1375.7|1376.9|1376.6|1379.5|1379.2|1375.7|1375.4|2626
1590765000000|2020-05-29 15:10:00|1376.8|1376.5|1384|1383.7|1384.6|1384.3|1376.6|1376.3|2328
1590765300000|2020-05-29 15:15:00|1384.2|1383.9|1382.1|1381.8|1386.2|1385.9|1380.9|1380.6|2267
1590765600000|2020-05-29 15:20:00|1382.4|1382.1|1382.7|1382.4|1384.1|1383.8|1382|1381.7|2429
1590765900000|2020-05-29 15:25:00|1382.8|1382.5|1381.7|1381.4|1384.1|1383.8|1380.8|1380.5|1625
1590766200000|2020-05-29 15:30:00|1381.6|1381.3|1382|1381.7|1383.8|1383.5|1380.2|1379.9|1369
1590766500000|2020-05-29 15:35:00|1382.1|1381.8|1383.9|1383.6|1385.9|1385.6|1381.1|1380.8|1684
1590766800000|2020-05-29 15:40:00|1384.1|1383.8|1381.6|1381.3|1385.4|1385.1|1381.3|1381|1639
1590767100000|2020-05-29 15:45:00|1381.7|1381.4|1384.6|1384.3|1384.7|1384.4|1380.9|1380.6|914
1590767400000|2020-05-29 15:50:00|1384.5|1384.2|1381.9|1381.6|1385.5|1385.2|1381.8|1381.5|909
1590767700000|2020-05-29 15:55:00|1381.7|1381.4|1381.9|1381.6|1383.2|1382.9|1381.5|1381.2|1286
1590768000000|2020-05-29 16:00:00|1382|1381.7|1382.5|1382.2|1384.4|1384.1|1381.8|1381.5|774
1590768300000|2020-05-29 16:05:00|1382.6|1382.3|1378.9|1378.6|1382.8|1382.5|1378.4|1378.1|1340
1590768600000|2020-05-29 16:10:00|1379|1378.7|1380.2|1379.9|1382.2|1381.9|1379|1378.7|995
1590768900000|2020-05-29 16:15:00|1380.1|1379.8|1375.4|1375.1|1380.1|1379.8|1375.4|1375.1|1470
1590769200000|2020-05-29 16:20:00|1375.3|1375|1376.3|1376|1376.8|1376.5|1374.4|1374.1|1286
1590769500000|2020-05-29 16:25:00|1376.2|1375.9|1378.9|1378.6|1379.4|1379.1|1375.9|1375.6|654
1590769800000|2020-05-29 16:30:00|1378.8|1378.5|1376.9|1376.6|1379.1|1378.8|1375.8|1375.5|778
1590770100000|2020-05-29 16:35:00|1376.8|1376.5|1380.1|1379.8|1380.1|1379.8|1376.4|1376.1|1553
1590770400000|2020-05-29 16:40:00|1379.8|1379.5|1378.3|1378|1379.9|1379.6|1376.9|1376.6|664
1590770700000|2020-05-29 16:45:00|1378.1|1377.8|1376.6|1376.3|1378.4|1378.1|1376.5|1376.2|526
1590771000000|2020-05-29 16:50:00|1376.5|1376.2|1372.7|1372.4|1377.4|1377.1|1371|1370.7|2842
1590771300000|2020-05-29 16:55:00|1372.6|1372.3|1380.5|1380.2|1383.5|1383.2|1371.5|1371.2|3382
1590771600000|2020-05-29 17:00:00|1380.7|1380.4|1379.6|1379.3|1382.3|1382|1379.2|1378.9|1728
1590771900000|2020-05-29 17:05:00|1379.8|1379.5|1379.7|1379.4|1381.7|1381.4|1378.5|1378.2|2490
1590772200000|2020-05-29 17:10:00|1379.8|1379.5|1382.9|1382.6|1383.6|1383.3|1379.1|1378.8|2043
1590772500000|2020-05-29 17:15:00|1383|1382.7|1383.1|1382.8|1384.2|1383.9|1380.8|1380.5|799
1590772800000|2020-05-29 17:20:00|1383.2|1382.9|1383.1|1382.8|1384.5|1384.2|1382.2|1381.9|763
1590773100000|2020-05-29 17:25:00|1383|1382.7|1382.4|1382.1|1383.1|1382.8|1381.7|1381.4|483
1590773400000|2020-05-29 17:30:00|1382.3|1382|1382.8|1382.5|1384.5|1384.2|1381.8|1381.5|578
1590773700000|2020-05-29 17:35:00|1382.9|1382.6|1380|1379.7|1383|1382.7|1379.3|1379|1038
1590774000000|2020-05-29 17:40:00|1379.8|1379.5|1380.2|1379.9|1381.8|1381.5|1379.6|1379.3|532
1590774300000|2020-05-29 17:45:00|1380.3|1380|1377.8|1377.5|1380.6|1380.3|1377.8|1377.5|976
1590774600000|2020-05-29 17:50:00|1377.9|1377.6|1378|1377.7|1378.8|1378.5|1376.3|1376|1247
1590774900000|2020-05-29 17:55:00|1378.1|1377.8|1379.6|1379.3|1380.7|1380.4|1377.3|1377|785
1590775200000|2020-05-29 18:00:00|1379.7|1379.4|1380.9|1380.6|1382.4|1382.1|1379|1378.7|1069
1590775500000|2020-05-29 18:05:00|1381|1380.7|1389.7|1389.4|1390|1389.7|1379.6|1379.3|3473
1590775800000|2020-05-29 18:10:00|1389.8|1389.5|1386.5|1386.2|1392.9|1392.6|1386.3|1386|2194
1590776100000|2020-05-29 18:15:00|1386.6|1386.3|1389|1388.7|1389.6|1389.3|1385.6|1385.3|807
1590776400000|2020-05-29 18:20:00|1389.1|1388.8|1388.9|1388.6|1390.6|1390.3|1388|1387.7|1377
1590776700000|2020-05-29 18:25:00|1389|1388.7|1391.9|1391.6|1393.3|1393|1388.5|1388.2|1375
1590777000000|2020-05-29 18:30:00|1391.8|1391.5|1389.2|1388.9|1392.3|1392|1388.8|1388.5|1786
1590777300000|2020-05-29 18:35:00|1389|1388.7|1386.3|1386|1390.3|1390|1385.5|1385.2|1743
1590777600000|2020-05-29 18:40:00|1386.2|1385.9|1384.5|1384.2|1388.1|1387.8|1384.1|1383.8|1546
1590777900000|2020-05-29 18:45:00|1384.4|1384.1|1383.1|1382.8|1386.7|1386.4|1383|1382.7|1272
1590778200000|2020-05-29 18:50:00|1383.2|1382.9|1378.1|1377.8|1383.6|1383.3|1372.5|1372.2|4586
1590778500000|2020-05-29 18:55:00|1377.8|1377.5|1393.8|1393.5|1394.2|1393.9|1376.3|1376|5453
1590778800000|2020-05-29 19:00:00|1394.4|1394.1|1398.3|1398|1399|1398.7|1393.5|1393.2|4624
1590779100000|2020-05-29 19:05:00|1398.4|1398.1|1395.2|1394.9|1398.5|1398.2|1394.3|1394|3443
1590779400000|2020-05-29 19:10:00|1395|1394.7|1392.8|1392.5|1397.9|1397.6|1391.3|1391|1894
1590779700000|2020-05-29 19:15:00|1392.7|1392.4|1392.2|1391.9|1394.1|1393.8|1388.7|1388.4|2739
1590780000000|2020-05-29 19:20:00|1392.3|1392|1395.6|1395.3|1396.1|1395.8|1391.2|1390.9|1714
1590780300000|2020-05-29 19:25:00|1395.3|1395|1390.5|1390.2|1395.5|1395.2|1389.9|1389.6|1675
1590780600000|2020-05-29 19:30:00|1390.4|1390.1|1392|1391.7|1394.7|1394.4|1390.3|1390|2129
1590780900000|2020-05-29 19:35:00|1392.1|1391.8|1390.9|1390.6|1393.8|1393.5|1389.6|1389.3|2041
1590781200000|2020-05-29 19:40:00|1390.8|1390.5|1392|1391.7|1392.8|1392.5|1389.2|1388.9|2043
1590781500000|2020-05-29 19:45:00|1392.1|1391.8|1387.2|1386.9|1392.6|1392.3|1387.1|1386.8|3242
1590781800000|2020-05-29 19:50:00|1387.8|1387.5|1394.6|1394.3|1395.7|1395.4|1387.8|1387.5|5087
1590782100000|2020-05-29 19:55:00|1394.4|1394.1|1392.4|1392.1|1396.8|1396.5|1392.2|1391.9|21335
1590782400000|2020-05-29 20:00:00|1391.9|1391.6|1397.4|1397.1|1399.8|1399.5|1391.6|1391.3|8795
1590782700000|2020-05-29 20:05:00|1397.5|1397.2|1401.4|1401.1|1402|1401.7|1397.2|1396.9|2138
1590783000000|2020-05-29 20:10:00|1401.5|1401.2|1403.4|1402.6|1403.6|1403.2|1400.2|1399.9|1893
1590783300000|2020-05-29 20:15:00|1403.3|1402.5|1405.2|1404.4|1405.2|1404.4|1403.1|1402.3|0
1590783600000|2020-05-29 20:20:00|1406.2|1405.4|1408.6|1407.8|1409|1408.2|1405.9|1405.1|0
1590783900000|2020-05-29 20:25:00|1408.5|1407.7|1408.5|1407.7|1408.6|1407.8|1408.2|1407.4|0
1590784200000|2020-05-29 20:30:00|1408.6|1407.8|1407.1|1406.8|1408.6|1407.8|1402.8|1402.5|1233
1590784500000|2020-05-29 20:35:00|1407|1406.7|1407|1406.7|1407.4|1407.1|1406.6|1406.3|506
1590784800000|2020-05-29 20:40:00|1406.9|1406.6|1407.6|1407.3|1408.6|1408.3|1406.9|1406.6|690
1590785100000|2020-05-29 20:45:00|1407.7|1407.4|1407.8|1407.5|1408.2|1407.9|1406.5|1406.2|309
1590785400000|2020-05-29 20:50:00|1407.7|1407.4|1407.7|1407.4|1408.5|1408.2|1407.5|1407.2|308
1590785700000|2020-05-29 20:55:00|1407.8|1407.5|1407.6|1406.8|1408.6|1408.3|1407.2|1406.7|323
1590962400000|2020-05-31 22:00:00|1390.2|1389.9|1378.2|1377.9|1391.4|1391.1|1377.8|1377.5|1055
1590962700000|2020-05-31 22:05:00|1378.6|1378.3|1379.7|1379.4|1384.3|1384|1378|1377.7|538
1590963000000|2020-05-31 22:10:00|1379.9|1379.6|1378.8|1378.5|1382.8|1382.5|1378.2|1377.9|281
1590963300000|2020-05-31 22:15:00|1378.7|1378.4|1376|1375.7|1378.8|1378.5|1373.3|1373|394
1590963600000|2020-05-31 22:20:00|1375.9|1375.6|1378.7|1378.4|1378.7|1378.4|1374.5|1374.2|196
1590963900000|2020-05-31 22:25:00|1379.4|1379.1|1380.8|1380.5|1381.1|1380.8|1378.3|1378|136
1590964200000|2020-05-31 22:30:00|1380.9|1380.6|1380.8|1380.5|1381.4|1381.1|1379.5|1379.2|93
1590964500000|2020-05-31 22:35:00|1381|1380.7|1382.4|1382.1|1383.7|1383.4|1380.7|1380.4|216
1590964800000|2020-05-31 22:40:00|1382.5|1382.2|1381|1380.7|1382.5|1382.2|1380.7|1380.4|110
1590965100000|2020-05-31 22:45:00|1381.1|1380.8|1380.4|1380.1|1382.7|1382.4|1379.9|1379.6|91
1590965400000|2020-05-31 22:50:00|1380.6|1380.3|1382.4|1382.1|1382.8|1382.5|1380.1|1379.8|55
1590965700000|2020-05-31 22:55:00|1382.3|1382|1382.3|1382|1382.4|1382.1|1381.3|1381|23
1590966000000|2020-05-31 23:00:00|1382.2|1381.9|1381.7|1381.4|1382.7|1382.4|1381.7|1381.4|38
1590966300000|2020-05-31 23:05:00|1381.8|1381.5|1381|1380.7|1382.4|1382.1|1380.8|1380.5|33
1590966600000|2020-05-31 23:10:00|1381.1|1380.8|1380.7|1380.4|1381.9|1381.6|1380.6|1380.3|46
1590966900000|2020-05-31 23:15:00|1380.6|1380.3|1379.5|1379.2|1380.6|1380.3|1378.7|1378.4|66
1590967200000|2020-05-31 23:20:00|1379.6|1379.3|1381.3|1381|1381.6|1381.3|1379.5|1379.2|35
1590967500000|2020-05-31 23:25:00|1381.2|1380.9|1381.7|1381.4|1381.8|1381.5|1380.3|1380|54
1590967800000|2020-05-31 23:30:00|1381.8|1381.5|1379.6|1379.3|1382.1|1381.8|1379.1|1378.8|80
1590968100000|2020-05-31 23:35:00|1379.5|1379.2|1379.6|1379.3|1379.7|1379.4|1378.8|1378.5|46
1590968400000|2020-05-31 23:40:00|1379.5|1379.2|1382.1|1381.8|1382.1|1381.8|1379.3|1379|78
1590968700000|2020-05-31 23:45:00|1381.9|1381.6|1381.3|1381|1381.9|1381.6|1380.8|1380.5|49
1590969000000|2020-05-31 23:50:00|1381.1|1380.8|1384.3|1384|1384.6|1384.3|1380.4|1380.1|151
1590969300000|2020-05-31 23:55:00|1384.2|1383.9|1383.8|1383.5|1384.4|1384.1|1383.1|1382.8|136
1590969600000|2020-06-01 00:00:00|1383.9|1383.6|1384.2|1383.9|1384.6|1384.3|1382.8|1382.5|73
1590969900000|2020-06-01 00:05:00|1384.3|1384|1385.8|1385.5|1386.2|1385.9|1384.3|1384|112
1590970200000|2020-06-01 00:10:00|1385.9|1385.6|1385.8|1385.5|1387.4|1387.1|1385.5|1385.2|76
1590970500000|2020-06-01 00:15:00|1386|1385.7|1391.6|1391.3|1393.4|1393.1|1386|1385.7|205
1590970800000|2020-06-01 00:20:00|1391.5|1391.2|1392.4|1392.1|1393.8|1393.5|1391.5|1391.2|156
1590971100000|2020-06-01 00:25:00|1392.5|1392.2|1392.2|1391.9|1393|1392.7|1391.7|1391.4|73
1590971400000|2020-06-01 00:30:00|1392.3|1392|1392.3|1392|1396.5|1396.2|1391.9|1391.6|165
1590971700000|2020-06-01 00:35:00|1392.2|1391.9|1391.1|1390.8|1392.7|1392.4|1390.8|1390.5|125
1590972000000|2020-06-01 00:40:00|1391|1390.7|1389.9|1389.6|1391.6|1391.3|1389.7|1389.4|70
1590972300000|2020-06-01 00:45:00|1390|1389.7|1389.5|1389.2|1390.4|1390.1|1388.1|1387.8|157
1590972600000|2020-06-01 00:50:00|1389.6|1389.3|1391.7|1391.4|1392|1391.7|1389.5|1389.2|155
1590972900000|2020-06-01 00:55:00|1391.8|1391.5|1392|1391.7|1392.6|1392.3|1391|1390.7|72
1590973200000|2020-06-01 01:00:00|1391.9|1391.6|1388.3|1388|1392.3|1392|1387.4|1387.1|104
1590973500000|2020-06-01 01:05:00|1388.2|1387.9|1390.2|1389.9|1390.3|1390|1387.7|1387.4|92
1590973800000|2020-06-01 01:10:00|1390.3|1390|1392.1|1391.8|1392.1|1391.8|1390.2|1389.9|46
1590974100000|2020-06-01 01:15:00|1392|1391.7|1392.8|1392.5|1393.7|1393.4|1391.4|1391.1|91
1590974400000|2020-06-01 01:20:00|1392.9|1392.6|1393.9|1393.6|1394|1393.7|1390|1389.7|119
1590974700000|2020-06-01 01:25:00|1394.1|1393.8|1397.4|1397.1|1397.4|1397.1|1394|1393.7|194
1590975000000|2020-06-01 01:30:00|1397.3|1397|1399.5|1399.2|1401.1|1400.8|1397.3|1397|510
1590975300000|2020-06-01 01:35:00|1399.6|1399.3|1400.8|1400.5|1401.9|1401.6|1398.2|1397.9|109
1590975600000|2020-06-01 01:40:00|1400.9|1400.6|1401.2|1400.9|1403|1402.7|1400.8|1400.5|154
1590975900000|2020-06-01 01:45:00|1401.8|1401.5|1401.3|1401|1402.2|1401.9|1400.7|1400.4|151
1590976200000|2020-06-01 01:50:00|1401.5|1401.2|1400.6|1400.3|1401.7|1401.4|1400|1399.7|126
1590976500000|2020-06-01 01:55:00|1400.7|1400.4|1401.7|1401.4|1401.8|1401.5|1400.5|1400.2|43
1590976800000|2020-06-01 02:00:00|1401.8|1401.5|1401.7|1401.4|1403.5|1403.2|1400.5|1400.2|104
1590977100000|2020-06-01 02:05:00|1401.6|1401.3|1402.5|1402.2|1402.7|1402.4|1401.3|1401|58
1590977400000|2020-06-01 02:10:00|1402.7|1402.4|1401.7|1401.4|1402.7|1402.4|1401.3|1401|37
1590977700000|2020-06-01 02:15:00|1401.6|1401.3|1401.6|1401.3|1402.2|1401.9|1401.2|1400.9|36
1590978000000|2020-06-01 02:20:00|1401.2|1400.9|1402|1401.7|1402.5|1402.2|1400.9|1400.6|62
1590978300000|2020-06-01 02:25:00|1402.1|1401.8|1402.1|1401.8|1403.7|1403.4|1402.1|1401.8|50
1590978600000|2020-06-01 02:30:00|1402.2|1401.9|1400.1|1399.8|1402.6|1402.3|1400.1|1399.8|115
1590978900000|2020-06-01 02:35:00|1400.2|1399.9|1399.8|1399.5|1400.4|1400.1|1399.2|1398.9|70
1590979200000|2020-06-01 02:40:00|1399.9|1399.6|1402.9|1402.6|1403.1|1402.8|1399.5|1399.2|77
1590979500000|2020-06-01 02:45:00|1402.8|1402.5|1402|1401.7|1402.9|1402.6|1401.5|1401.2|49
1590979800000|2020-06-01 02:50:00|1401.9|1401.6|1401.6|1401.3|1402.4|1402.1|1401.2|1400.9|22
1590980100000|2020-06-01 02:55:00|1401.3|1401|1401.4|1401.1|1401.5|1401.2|1401.1|1400.8|23
1590980400000|2020-06-01 03:00:00|1401.3|1401|1402.7|1402.4|1403.4|1403.1|1401.3|1401|71
1590980700000|2020-06-01 03:05:00|1402.6|1402.3|1398.3|1398|1402.8|1402.5|1397.8|1397.5|100
1590981000000|2020-06-01 03:10:00|1398.4|1398.1|1399|1398.7|1399.2|1398.9|1397.9|1397.6|142
1590981300000|2020-06-01 03:15:00|1399.1|1398.8|1396.5|1396.2|1399.1|1398.8|1396.4|1396.1|70
1590981600000|2020-06-01 03:20:00|1396.4|1396.1|1396.2|1395.9|1397.2|1396.9|1395.2|1394.9|85
1590981900000|2020-06-01 03:25:00|1396.3|1396|1396.3|1396|1396.4|1396.1|1395.4|1395.1|46
1590982200000|2020-06-01 03:30:00|1396.2|1395.9|1395.5|1395.2|1396.6|1396.3|1395.3|1395|19
1590982500000|2020-06-01 03:35:00|1395.4|1395.1|1396.9|1396.6|1396.9|1396.6|1395|1394.7|30
1590982800000|2020-06-01 03:40:00|1396.8|1396.5|1398.3|1398|1398.3|1398|1396.7|1396.4|65
1590983100000|2020-06-01 03:45:00|1398.4|1398.1|1397.9|1397.6|1398.5|1398.2|1397.6|1397.3|25
1590983400000|2020-06-01 03:50:00|1398.1|1397.8|1395.2|1394.9|1398.2|1397.9|1395|1394.7|77
1590983700000|2020-06-01 03:55:00|1395.1|1394.8|1395.1|1394.8|1396|1395.7|1394.3|1394|71
1590984000000|2020-06-01 04:00:00|1395.2|1394.9|1396.2|1395.9|1396.2|1395.9|1394.9|1394.6|26
1590984300000|2020-06-01 04:05:00|1396.1|1395.8|1395.9|1395.6|1396.5|1396.2|1395.6|1395.3|28
1590984600000|2020-06-01 04:10:00|1395.8|1395.5|1398.2|1397.9|1398.3|1398|1395.8|1395.5|51
1590984900000|2020-06-01 04:15:00|1398.1|1397.8|1397.3|1397|1398.2|1397.9|1397.1|1396.8|17
1590985200000|2020-06-01 04:20:00|1397.5|1397.2|1398.9|1398.6|1398.9|1398.6|1397.3|1397|33
1590985500000|2020-06-01 04:25:00|1399|1398.7|1400|1399.7|1400.3|1400|1398.9|1398.6|73
1590985800000|2020-06-01 04:30:00|1400.2|1399.9|1399.9|1399.6|1400.6|1400.3|1399.5|1399.2|45
1590986100000|2020-06-01 04:35:00|1400|1399.7|1398.8|1398.5|1400.1|1399.8|1398.6|1398.3|47
1590986400000|2020-06-01 04:40:00|1398.9|1398.6|1398.8|1398.5|1399.6|1399.3|1398.6|1398.3|30
1590986700000|2020-06-01 04:45:00|1398.9|1398.6|1398.6|1398.3|1400|1399.7|1398.1|1397.8|57
1590987000000|2020-06-01 04:50:00|1398.7|1398.4|1398.8|1398.5|1399.1|1398.8|1398.1|1397.8|21
1590987300000|2020-06-01 04:55:00|1398.9|1398.6|1399.8|1399.5|1400|1399.7|1398.4|1398.1|28
1590987600000|2020-06-01 05:00:00|1400|1399.7|1399.5|1399.2|1400.7|1400.4|1399|1398.7|34
1590987900000|2020-06-01 05:05:00|1399.3|1399|1396.1|1395.8|1399.5|1399.2|1395|1394.7|103
1590988200000|2020-06-01 05:10:00|1396.2|1395.9|1397.7|1397.4|1397.9|1397.6|1395.8|1395.5|30
1590988500000|2020-06-01 05:15:00|1397.8|1397.5|1397.3|1397|1399|1398.7|1397.2|1396.9|95
1590988800000|2020-06-01 05:20:00|1397.2|1396.9|1399.7|1399.4|1400.3|1400|1397|1396.7|55
1590989100000|2020-06-01 05:25:00|1399.8|1399.5|1398.7|1398.4|1400|1399.7|1398.5|1398.2|83
1590989400000|2020-06-01 05:30:00|1398.6|1398.3|1400.4|1400.1|1400.6|1400.3|1398.3|1398|74
1590989700000|2020-06-01 05:35:00|1400.3|1400|1400.4|1400.1|1400.9|1400.6|1400|1399.7|83
1590990000000|2020-06-01 05:40:00|1400.3|1400|1399.4|1399.1|1400.6|1400.3|1399.3|1399|15
1590990300000|2020-06-01 05:45:00|1399.3|1399|1398.4|1398.1|1400.6|1400.3|1398|1397.7|54
1590990600000|2020-06-01 05:50:00|1398.6|1398.3|1399.2|1398.9|1399.3|1399|1397.6|1397.3|14
1590990900000|2020-06-01 05:55:00|1399.1|1398.8|1398.7|1398.4|1399.8|1399.5|1398.6|1398.3|8
1590991200000|2020-06-01 06:00:00|1398.6|1398.3|1397.5|1397.2|1399.2|1398.9|1396.5|1396.2|227
1590991500000|2020-06-01 06:05:00|1397.6|1397.3|1401.8|1401.5|1403|1402.7|1397.5|1397.2|240
1590991800000|2020-06-01 06:10:00|1401.9|1401.6|1401.9|1401.6|1402.7|1402.4|1401.2|1400.9|58
1590992100000|2020-06-01 06:15:00|1402|1401.7|1402.7|1402.4|1402.8|1402.5|1401.6|1401.3|25
1590992400000|2020-06-01 06:20:00|1402.6|1402.3|1402.6|1402.3|1403.3|1403|1401.9|1401.6|19
1590992700000|2020-06-01 06:25:00|1402.5|1402.2|1404.1|1403.8|1404.3|1404|1402.1|1401.8|95
1590993000000|2020-06-01 06:30:00|1404.2|1403.9|1401.4|1401.1|1404.2|1403.9|1401.4|1401.1|104
1590993300000|2020-06-01 06:35:00|1401.5|1401.2|1403.4|1403.1|1403.6|1403.3|1401.3|1401|85
1590993600000|2020-06-01 06:40:00|1403.5|1403.2|1406.8|1406.5|1406.8|1406.5|1402.5|1402.2|232
1590993900000|2020-06-01 06:45:00|1406.7|1406.4|1405.8|1405.5|1407.7|1407.4|1405|1404.7|128
1590994200000|2020-06-01 06:50:00|1405.5|1405.2|1406.3|1406|1406.7|1406.4|1404.8|1404.5|52
1590994500000|2020-06-01 06:55:00|1406.2|1405.9|1405.1|1404.8|1406.3|1406|1404.3|1404|92
1590994800000|2020-06-01 07:00:00|1405.4|1405.1|1405.6|1405.3|1406.4|1406.1|1403.7|1403.4|339
1590995100000|2020-06-01 07:05:00|1405.5|1405.2|1402.5|1402.2|1406.1|1405.8|1402.3|1402|305
1590995400000|2020-06-01 07:10:00|1402.6|1402.3|1402.2|1401.9|1403.4|1403.1|1402.1|1401.8|210
1590995700000|2020-06-01 07:15:00|1402.3|1402|1403|1402.7|1403.3|1403|1401.5|1401.2|151
1590996000000|2020-06-01 07:20:00|1402.9|1402.6|1404.9|1404.6|1405|1404.7|1402.8|1402.5|409
1590996300000|2020-06-01 07:25:00|1405|1404.7|1404.6|1404.3|1405.9|1405.6|1403.6|1403.3|91
1590996600000|2020-06-01 07:30:00|1404.5|1404.2|1404.2|1403.9|1405|1404.7|1403.2|1402.9|53
1590996900000|2020-06-01 07:35:00|1404.3|1404|1403.1|1402.8|1404.3|1404|1402.4|1402.1|43
1590997200000|2020-06-01 07:40:00|1403.3|1403|1405.5|1405.2|1405.5|1405.2|1402.9|1402.6|44
1590997500000|2020-06-01 07:45:00|1405.6|1405.3|1406|1405.7|1407|1406.7|1405.1|1404.8|108
1590997800000|2020-06-01 07:50:00|1406.1|1405.8|1405.1|1404.8|1406.3|1406|1403.3|1403|122
1590998100000|2020-06-01 07:55:00|1405|1404.7|1403.1|1402.8|1405.7|1405.4|1402.8|1402.5|107
1590998400000|2020-06-01 08:00:00|1403.4|1403.1|1401.6|1401.3|1403.8|1403.5|1400.8|1400.5|203
1590998700000|2020-06-01 08:05:00|1401.5|1401.2|1393.1|1392.8|1402.4|1402.1|1391|1390.7|724
1590999000000|2020-06-01 08:10:00|1393|1392.7|1390.5|1390.2|1394.3|1394|1388.9|1388.6|454
1590999300000|2020-06-01 08:15:00|1390.3|1390|1386.9|1386.6|1390.4|1390.1|1384|1383.7|303
1590999600000|2020-06-01 08:20:00|1386.8|1386.5|1383.8|1383.5|1388.5|1388.2|1382.4|1382.1|389
1590999900000|2020-06-01 08:25:00|1384|1383.7|1387.9|1387.6|1388.2|1387.9|1382.1|1381.8|250
1591000200000|2020-06-01 08:30:00|1387.5|1387.2|1388.8|1388.5|1389.9|1389.6|1386.9|1386.6|295
1591000500000|2020-06-01 08:35:00|1389.1|1388.8|1390.2|1389.9|1392.2|1391.9|1387.6|1387.3|309
1591000800000|2020-06-01 08:40:00|1390.4|1390.1|1389.6|1389.3|1390.4|1390.1|1388.2|1387.9|47
1591001100000|2020-06-01 08:45:00|1389.5|1389.2|1391.4|1391.1|1391.6|1391.3|1388.2|1387.9|67
1591001400000|2020-06-01 08:50:00|1391.5|1391.2|1394.2|1393.9|1394.7|1394.4|1391.5|1391.2|136
1591001700000|2020-06-01 08:55:00|1394.1|1393.8|1393.5|1393.2|1395.1|1394.8|1392.6|1392.3|236
1591002000000|2020-06-01 09:00:00|1393.9|1393.6|1393.9|1393.6|1394|1393.7|1390.9|1390.6|145
1591002300000|2020-06-01 09:05:00|1393.8|1393.5|1395.1|1394.8|1395.7|1395.4|1393.5|1393.2|123
1591002600000|2020-06-01 09:10:00|1395.2|1394.9|1394.1|1393.8|1396.2|1395.9|1392.8|1392.5|176
1591002900000|2020-06-01 09:15:00|1394.2|1393.9|1394.9|1394.6|1395.2|1394.9|1393.9|1393.6|32
1591003200000|2020-06-01 09:20:00|1395|1394.7|1395.5|1395.2|1397|1396.7|1394.8|1394.5|120
1591003500000|2020-06-01 09:25:00|1395.6|1395.3|1395|1394.7|1397.3|1397|1394.9|1394.6|43
1591003800000|2020-06-01 09:30:00|1394.9|1394.6|1396.7|1396.4|1396.9|1396.6|1394.6|1394.3|57
1591004100000|2020-06-01 09:35:00|1396.8|1396.5|1396.2|1395.9|1396.9|1396.6|1395.5|1395.2|11
1591004400000|2020-06-01 09:40:00|1396.3|1396|1395.9|1395.6|1396.5|1396.2|1394.7|1394.4|28
1591004700000|2020-06-01 09:45:00|1395.8|1395.5|1394.2|1393.9|1395.8|1395.5|1392.8|1392.5|117
1591005000000|2020-06-01 09:50:00|1394.3|1394|1393|1392.7|1394.7|1394.4|1391.7|1391.4|172
1591005300000|2020-06-01 09:55:00|1393.1|1392.8|1393.5|1393.2|1394.5|1394.2|1392.9|1392.6|45
1591005600000|2020-06-01 10:00:00|1393.6|1393.3|1391.9|1391.6|1393.6|1393.3|1390.6|1390.3|67
1591005900000|2020-06-01 10:05:00|1392|1391.7|1395.3|1395|1395.4|1395.1|1392|1391.7|93
1591006200000|2020-06-01 10:10:00|1395.4|1395.1|1395.5|1395.2|1396|1395.7|1394.8|1394.5|67
1591006500000|2020-06-01 10:15:00|1395.6|1395.3|1395.6|1395.3|1396|1395.7|1395.4|1395.1|46
1591006800000|2020-06-01 10:20:00|1395.7|1395.4|1398.4|1398.1|1398.5|1398.2|1395.1|1394.8|226
1591007100000|2020-06-01 10:25:00|1398.3|1398|1395.8|1395.5|1399|1398.7|1394.8|1394.5|290
1591007400000|2020-06-01 10:30:00|1395.9|1395.6|1396|1395.7|1397.3|1397|1394.5|1394.2|124
1591007700000|2020-06-01 10:35:00|1395.9|1395.6|1397.1|1396.8|1397.4|1397.1|1395.9|1395.6|45
1591008000000|2020-06-01 10:40:00|1397|1396.7|1397.7|1397.4|1398.5|1398.2|1397|1396.7|71
1591008300000|2020-06-01 10:45:00|1397.6|1397.3|1398.7|1398.4|1398.8|1398.5|1397.1|1396.8|209
1591008600000|2020-06-01 10:50:00|1398.6|1398.3|1400.3|1400|1400.6|1400.3|1398.6|1398.3|116
1591008900000|2020-06-01 10:55:00|1400.2|1399.9|1400.5|1400.2|1400.8|1400.5|1399.4|1399.1|135
1591009200000|2020-06-01 11:00:00|1400.4|1400.1|1400|1399.7|1401|1400.7|1399.7|1399.4|200
1591009500000|2020-06-01 11:05:00|1400.4|1400.1|1400.1|1399.8|1401|1400.7|1398.8|1398.5|273
1591009800000|2020-06-01 11:10:00|1400.2|1399.9|1401.3|1401|1401.3|1401|1399.2|1398.9|146
1591010100000|2020-06-01 11:15:00|1401.4|1401.1|1404.3|1404|1404.6|1404.3|1400.4|1400.1|325
1591010400000|2020-06-01 11:20:00|1404.5|1404.2|1402.1|1401.8|1404.5|1404.2|1400.9|1400.6|312
1591010700000|2020-06-01 11:25:00|1402|1401.7|1403.1|1402.8|1403.4|1403.1|1402|1401.7|97
1591011000000|2020-06-01 11:30:00|1403.3|1403|1403.4|1403.1|1404.3|1404|1402.5|1402.2|202
1591011300000|2020-06-01 11:35:00|1403.3|1403|1403.4|1403.1|1403.8|1403.5|1402.8|1402.5|68
1591011600000|2020-06-01 11:40:00|1403.3|1403|1402|1401.7|1404.6|1404.3|1402|1401.7|97
1591011900000|2020-06-01 11:45:00|1401.9|1401.6|1402.3|1402|1402.6|1402.3|1401.6|1401.3|70
1591012200000|2020-06-01 11:50:00|1402.2|1401.9|1402.3|1402|1402.5|1402.2|1401.8|1401.5|56
1591012500000|2020-06-01 11:55:00|1402.5|1402.2|1401.2|1400.9|1402.8|1402.5|1401.1|1400.8|103
1591012800000|2020-06-01 12:00:00|1401.1|1400.8|1400.1|1399.8|1402|1401.7|1399.4|1399.1|251
1591013100000|2020-06-01 12:05:00|1400.2|1399.9|1403.4|1403.1|1404|1403.7|1400.1|1399.8|236
1591013400000|2020-06-01 12:10:00|1403.3|1403|1402.9|1402.6|1404.7|1404.4|1402.5|1402.2|214
1591013700000|2020-06-01 12:15:00|1402.6|1402.3|1402.1|1401.8|1403.7|1403.4|1401.7|1401.4|236
1591014000000|2020-06-01 12:20:00|1402|1401.7|1401.6|1401.3|1402.9|1402.6|1401.2|1400.9|340
1591014300000|2020-06-01 12:25:00|1401.7|1401.4|1398.8|1398.5|1401.7|1401.4|1398.4|1398.1|408
1591014600000|2020-06-01 12:30:00|1398.9|1398.6|1400.4|1400.1|1404.1|1403.8|1398.9|1398.6|1324
1591014900000|2020-06-01 12:35:00|1400.5|1400.2|1396.8|1396.5|1400.7|1400.4|1396.5|1396.2|341
1591015200000|2020-06-01 12:40:00|1396.7|1396.4|1397.6|1397.3|1397.7|1397.4|1396.1|1395.8|262
1591015500000|2020-06-01 12:45:00|1397.5|1397.2|1397.6|1397.3|1398.7|1398.4|1396.8|1396.5|291
1591015800000|2020-06-01 12:50:00|1397.5|1397.2|1396.4|1396.1|1397.5|1397.2|1395.9|1395.6|419
1591016100000|2020-06-01 12:55:00|1396.2|1395.9|1398.1|1397.8|1398.3|1398|1396.1|1395.8|225
1591016400000|2020-06-01 13:00:00|1397.9|1397.6|1395.5|1395.2|1397.9|1397.6|1394.9|1394.6|388
1591016700000|2020-06-01 13:05:00|1395.6|1395.3|1395.3|1395|1396.3|1396|1394.1|1393.8|193
1591017000000|2020-06-01 13:10:00|1395.2|1394.9|1396.9|1396.6|1397.5|1397.2|1395.1|1394.8|242
1591017300000|2020-06-01 13:15:00|1396.8|1396.5|1398.6|1398.3|1399.5|1399.2|1396.4|1396.1|510
1591017600000|2020-06-01 13:20:00|1398.4|1398.1|1398.5|1398.2|1400|1399.7|1397.1|1396.8|616
1591017900000|2020-06-01 13:25:00|1398.6|1398.3|1397.6|1397.3|1399.8|1399.5|1397.6|1397.3|675
1591018200000|2020-06-01 13:30:00|1397.5|1397.2|1394.7|1394.4|1400.2|1399.9|1391.4|1391.1|6115
1591018500000|2020-06-01 13:35:00|1394.2|1393.9|1397.1|1396.8|1398|1397.7|1393.2|1392.9|3274
1591018800000|2020-06-01 13:40:00|1397|1396.7|1403.3|1403|1403.8|1403.5|1396.1|1395.8|4333
1591019100000|2020-06-01 13:45:00|1403.2|1402.9|1403.4|1403.1|1406|1405.7|1401.4|1401.1|2782
1591019400000|2020-06-01 13:50:00|1403.6|1403.3|1402.1|1401.8|1404.8|1404.5|1400.7|1400.4|1763
1591019700000|2020-06-01 13:55:00|1402.2|1401.9|1400.8|1400.5|1402.6|1402.3|1399.8|1399.5|1143
1591020000000|2020-06-01 14:00:00|1401.4|1401.1|1401.8|1401.5|1406|1405.7|1399.8|1399.5|2569
1591020300000|2020-06-01 14:05:00|1401.9|1401.6|1403.9|1403.6|1406.8|1406.5|1401.7|1401.4|1679
1591020600000|2020-06-01 14:10:00|1404.1|1403.8|1409.7|1409.4|1410.3|1410|1403.4|1403.1|4035
1591020900000|2020-06-01 14:15:00|1409.8|1409.5|1410.2|1409.9|1411.1|1410.8|1408.1|1407.8|4337
1591021200000|2020-06-01 14:20:00|1410.3|1410|1412.2|1411.9|1412.8|1412.5|1408.7|1408.4|3325
1591021500000|2020-06-01 14:25:00|1412.3|1412|1412.6|1412.3|1413.5|1413.2|1410.7|1410.4|1828
1591021800000|2020-06-01 14:30:00|1412.7|1412.4|1413.3|1413|1414.2|1413.9|1411.5|1411.2|2156
1591022100000|2020-06-01 14:35:00|1413.4|1413.1|1416.7|1416.4|1416.9|1416.6|1413.3|1413|2178
1591022400000|2020-06-01 14:40:00|1416.8|1416.5|1417.3|1417|1417.4|1417.1|1414.8|1414.5|1190
1591022700000|2020-06-01 14:45:00|1417.2|1416.9|1414.4|1414.1|1417.2|1416.9|1413.6|1413.3|804
1591023000000|2020-06-01 14:50:00|1414.5|1414.2|1412.9|1412.6|1414.7|1414.4|1410.7|1410.4|2010
1591023300000|2020-06-01 14:55:00|1413|1412.7|1412.8|1412.5|1413.7|1413.4|1410.1|1409.8|2704
1591023600000|2020-06-01 15:00:00|1412.9|1412.6|1407.4|1407.1|1414|1413.7|1407.3|1407|1415
1591023900000|2020-06-01 15:05:00|1407|1406.7|1405.3|1405|1408.5|1408.2|1405.2|1404.9|4101
1591024200000|2020-06-01 15:10:00|1405.5|1405.2|1408.7|1408.4|1409.5|1409.2|1404.4|1404.1|3366
1591024500000|2020-06-01 15:15:00|1408.8|1408.5|1411.1|1410.8|1413.1|1412.8|1408.2|1407.9|1890
1591024800000|2020-06-01 15:20:00|1410.9|1410.6|1411.9|1411.6|1413.5|1413.2|1410.5|1410.2|1331
1591025100000|2020-06-01 15:25:00|1411.8|1411.5|1411.6|1411.3|1412.1|1411.8|1409.5|1409.2|1596
1591025400000|2020-06-01 15:30:00|1411.5|1411.2|1413|1412.7|1413.7|1413.4|1411.3|1411|2293
1591025700000|2020-06-01 15:35:00|1412.9|1412.6|1414|1413.7|1414.2|1413.9|1411.9|1411.6|959
1591026000000|2020-06-01 15:40:00|1414.1|1413.8|1414.5|1414.2|1414.9|1414.6|1413.2|1412.9|1308
1591026300000|2020-06-01 15:45:00|1414.6|1414.3|1415.4|1415.1|1415.6|1415.3|1413.1|1412.8|1470
1591026600000|2020-06-01 15:50:00|1415.3|1415|1414.8|1414.5|1415.8|1415.5|1414|1413.7|830
1591026900000|2020-06-01 15:55:00|1414.7|1414.4|1414.8|1414.5|1415.4|1415.1|1414.1|1413.8|584
1591027200000|2020-06-01 16:00:00|1414.9|1414.6|1414.9|1414.6|1415.3|1415|1411.7|1411.4|998
1591027500000|2020-06-01 16:05:00|1415|1414.7|1416.3|1416|1416.5|1416.2|1414.8|1414.5|937
1591027800000|2020-06-01 16:10:00|1416.4|1416.1|1416.8|1416.5|1416.8|1416.5|1415.5|1415.2|808
1591028100000|2020-06-01 16:15:00|1416.7|1416.4|1416.7|1416.4|1416.9|1416.6|1416|1415.7|1414
1591028400000|2020-06-01 16:20:00|1416.8|1416.5|1416.7|1416.4|1417|1416.7|1416|1415.7|640
1591028700000|2020-06-01 16:25:00|1416.6|1416.3|1415|1414.7|1416.7|1416.4|1414.9|1414.6|926
1591029000000|2020-06-01 16:30:00|1415.1|1414.8|1417|1416.7|1417.2|1416.9|1415.1|1414.8|510
1591029300000|2020-06-01 16:35:00|1416.9|1416.6|1415.6|1415.3|1417.1|1416.8|1415.6|1415.3|307
1591029600000|2020-06-01 16:40:00|1415.5|1415.2|1415.4|1415.1|1416.5|1416.2|1415.2|1414.9|384
1591029900000|2020-06-01 16:45:00|1415.5|1415.2|1416.7|1416.4|1416.9|1416.6|1415.3|1415|372
1591030200000|2020-06-01 16:50:00|1416.6|1416.3|1415.4|1415.1|1416.8|1416.5|1415|1414.7|325
1591030500000|2020-06-01 16:55:00|1415.3|1415|1416.6|1416.3|1416.6|1416.3|1414.7|1414.4|390
1591030800000|2020-06-01 17:00:00|1416.7|1416.4|1417.7|1417.4|1417.9|1417.6|1416.1|1415.8|352
1591031100000|2020-06-01 17:05:00|1417.5|1417.2|1418|1417.7|1419|1418.7|1416.9|1416.6|755
1591031400000|2020-06-01 17:10:00|1418.1|1417.8|1418.1|1417.8|1418.7|1418.4|1417.5|1417.2|427
1591031700000|2020-06-01 17:15:00|1418.2|1417.9|1420.5|1420.2|1420.7|1420.4|1417.9|1417.6|678
1591032000000|2020-06-01 17:20:00|1420.4|1420.1|1420.7|1420.4|1421.1|1420.8|1420.1|1419.8|500
1591032300000|2020-06-01 17:25:00|1420.8|1420.5|1420.4|1420.1|1421.3|1421|1419.8|1419.5|846
1591032600000|2020-06-01 17:30:00|1420.3|1420|1420|1419.7|1421.6|1421.3|1419.6|1419.3|503
1591032900000|2020-06-01 17:35:00|1419.9|1419.6|1421.7|1421.4|1422.9|1422.6|1419.2|1418.9|742
1591033200000|2020-06-01 17:40:00|1421.6|1421.3|1421.6|1421.3|1422.4|1422.1|1420.9|1420.6|505
1591033500000|2020-06-01 17:45:00|1421.7|1421.4|1420.7|1420.4|1421.7|1421.4|1420.5|1420.2|551
1591033800000|2020-06-01 17:50:00|1420.6|1420.3|1420.3|1420|1421.8|1421.5|1419.9|1419.6|368
1591034100000|2020-06-01 17:55:00|1420.4|1420.1|1420.5|1420.2|1420.6|1420.3|1419|1418.7|576
1591034400000|2020-06-01 18:00:00|1420.6|1420.3|1418.9|1418.6|1420.7|1420.4|1417.9|1417.6|1077
1591034700000|2020-06-01 18:05:00|1419|1418.7|1417.8|1417.5|1419.3|1419|1417.7|1417.4|323
1591035000000|2020-06-01 18:10:00|1417.9|1417.6|1417.4|1417.1|1418.9|1418.6|1417.1|1416.8|357
1591035300000|2020-06-01 18:15:00|1417.6|1417.3|1415.9|1415.6|1417.7|1417.4|1415.5|1415.2|542
1591035600000|2020-06-01 18:20:00|1416.2|1415.9|1414.2|1413.9|1417.2|1416.9|1414.1|1413.8|770
1591035900000|2020-06-01 18:25:00|1414.3|1414|1413|1412.7|1414.7|1414.4|1412.7|1412.4|664
1591036200000|2020-06-01 18:30:00|1413.1|1412.8|1413.9|1413.6|1414.6|1414.3|1412.3|1412|693
1591036500000|2020-06-01 18:35:00|1413.8|1413.5|1415.3|1415|1415.7|1415.4|1413|1412.7|730
1591036800000|2020-06-01 18:40:00|1415.2|1414.9|1416|1415.7|1416|1415.7|1414.2|1413.9|561
1591037100000|2020-06-01 18:45:00|1416.1|1415.8|1416.3|1416|1416.8|1416.5|1415.5|1415.2|519
1591037400000|2020-06-01 18:50:00|1416.4|1416.1|1416.5|1416.2|1417.2|1416.9|1416|1415.7|402
1591037700000|2020-06-01 18:55:00|1416.4|1416.1|1416.6|1416.3|1417.1|1416.8|1415.7|1415.4|362
1591038000000|2020-06-01 19:00:00|1416.7|1416.4|1416.7|1416.4|1417.2|1416.9|1416.2|1415.9|573
1591038300000|2020-06-01 19:05:00|1416.6|1416.3|1415.5|1415.2|1416.8|1416.5|1414.5|1414.2|705
1591038600000|2020-06-01 19:10:00|1415.4|1415.1|1412.9|1412.6|1415.5|1415.2|1412.9|1412.6|804
1591038900000|2020-06-01 19:15:00|1412.8|1412.5|1414.4|1414.1|1414.7|1414.4|1411.5|1411.2|998
1591039200000|2020-06-01 19:20:00|1414.5|1414.2|1415.8|1415.5|1416.1|1415.8|1414.4|1414.1|795
1591039500000|2020-06-01 19:25:00|1416|1415.7|1417.5|1417.2|1417.9|1417.6|1416|1415.7|1137
1591039800000|2020-06-01 19:30:00|1417.4|1417.1|1418.5|1418.2|1419.3|1419|1416.6|1416.3|1446
1591040100000|2020-06-01 19:35:00|1418.4|1418.1|1416|1415.7|1418.9|1418.6|1414.8|1414.5|1277
1591040400000|2020-06-01 19:40:00|1415.9|1415.6|1416.2|1415.9|1416.3|1416|1414.6|1414.3|1209
1591040700000|2020-06-01 19:45:00|1416|1415.7|1413.7|1413.4|1416.2|1415.9|1413.4|1413.1|2043
1591041000000|2020-06-01 19:50:00|1413.6|1413.3|1411.7|1411.4|1415.2|1414.9|1411.4|1411.1|3565
1591041300000|2020-06-01 19:55:00|1411.6|1411.3|1408|1407.7|1412|1411.7|1406.8|1406.5|13269
1591041600000|2020-06-01 20:00:00|1408.2|1407.9|1404.3|1404|1408.2|1407.9|1404.1|1403.8|5353
1591041900000|2020-06-01 20:05:00|1404.1|1403.8|1405|1404.7|1405.1|1404.8|1403.3|1403|2038
1591042200000|2020-06-01 20:10:00|1405.1|1404.8|1406.5|1405.7|1406.7|1406.4|1405|1404.7|2120
1591042500000|2020-06-01 20:15:00|1406.4|1405.6|1406.7|1405.9|1406.7|1405.9|1406.3|1405.5|1
1591042800000|2020-06-01 20:20:00|1406.6|1405.8|1406.4|1405.6|1406.7|1405.9|1406.4|1405.6|0
1591043100000|2020-06-01 20:25:00|1406.5|1405.7|1406.5|1405.7|1406.6|1405.8|1406.3|1405.5|0
1591043400000|2020-06-01 20:30:00|1406.6|1406.2|1406.9|1406.6|1406.9|1406.6|1405.6|1405.3|384
1591043700000|2020-06-01 20:35:00|1407|1406.7|1408|1407.7|1408.2|1407.9|1407|1406.7|162
1591044000000|2020-06-01 20:40:00|1407.9|1407.6|1407.6|1407.3|1408|1407.7|1407.1|1406.8|49
1591044300000|2020-06-01 20:45:00|1407.7|1407.4|1407.9|1407.6|1408.2|1407.9|1407.7|1407.4|64
1591044600000|2020-06-01 20:50:00|1408|1407.7|1407.6|1407.3|1408.1|1407.8|1407.1|1406.8|137
1591044900000|2020-06-01 20:55:00|1407.5|1407.2|1406.7|1405.9|1407.6|1407.3|1406.2|1405.9|131
1591045200000|2020-06-01 21:00:00|1406.6|1405.8|1406.1|1405.3|1406.9|1406.1|1406.1|1405.3|0
1591045500000|2020-06-01 21:05:00|1406.2|1405.4|1406|1405.2|1406.3|1405.5|1405.8|1405|0
1591045800000|2020-06-01 21:10:00|1405.9|1405.1|1406.2|1405.4|1406.2|1405.4|1405.8|1405|0
1591046100000|2020-06-01 21:15:00|1406.3|1405.5|1406|1405.2|1406.4|1405.6|1406|1405.2|0
1591046400000|2020-06-01 21:20:00|1406.2|1405.4|1406.2|1405.4|1406.2|1405.4|1406.1|1405.3|0
1591046700000|2020-06-01 21:25:00|1406.1|1405.3|1406.1|1405.3|1406.2|1405.4|1406.1|1405.3|0
1591047000000|2020-06-01 21:30:00|1406.2|1405.4|1406|1405.2|1406.2|1405.4|1405.9|1405.1|0
1591047300000|2020-06-01 21:35:00|1406.1|1405.3|1406.1|1405.3|1406.1|1405.3|1406.1|1405.3|0
1591047600000|2020-06-01 21:40:00|1406|1405.2|1406.1|1405.3|1406.1|1405.3|1406|1405.2|0
1591047900000|2020-06-01 21:45:00|1406|1405.2|1406|1405.2|1406.1|1405.3|1406|1405.2|0
1591048200000|2020-06-01 21:50:00|1406.1|1405.3|1406.1|1405.3|1406.1|1405.3|1405.9|1405.1|0
1591048500000|2020-06-01 21:55:00|1405.1|1404.3|1404.3|1403.5|1405.1|1404.3|1404.3|1403.5|0
1591048800000|2020-06-01 22:00:00|1404.5|1403.7|1406.4|1406.1|1407|1406.7|1404.5|1403.7|158
1591049100000|2020-06-01 22:05:00|1406.5|1406.2|1405.1|1404.8|1406.5|1406.2|1405.1|1404.8|70
1591049400000|2020-06-01 22:10:00|1405|1404.7|1404.2|1403.9|1405.5|1405.2|1404.1|1403.8|188
1591049700000|2020-06-01 22:15:00|1404.1|1403.8|1404.4|1404.1|1404.4|1404.1|1403.8|1403.5|148
1591050000000|2020-06-01 22:20:00|1404.5|1404.2|1404.9|1404.6|1405|1404.7|1404.2|1403.9|48
1591050300000|2020-06-01 22:25:00|1404.7|1404.4|1406.8|1406.5|1407.2|1406.9|1404.7|1404.4|78
1591050600000|2020-06-01 22:30:00|1406.9|1406.6|1406.4|1406.1|1406.9|1406.6|1406.1|1405.8|65
1591050900000|2020-06-01 22:35:00|1406.5|1406.2|1405|1404.7|1406.6|1406.3|1404.5|1404.2|132
1591051200000|2020-06-01 22:40:00|1405.1|1404.8|1403|1402.7|1405.1|1404.8|1402.7|1402.4|51
1591051500000|2020-06-01 22:45:00|1403.1|1402.8|1401|1400.7|1404.8|1404.5|1400|1399.7|286
1591051800000|2020-06-01 22:50:00|1401.1|1400.8|1402.6|1402.3|1403.1|1402.8|1400.4|1400.1|220
1591052100000|2020-06-01 22:55:00|1402.8|1402.5|1401.7|1401.4|1402.9|1402.6|1401.6|1401.3|79
1591052400000|2020-06-01 23:00:00|1401.6|1401.3|1398.9|1398.6|1401.7|1401.4|1398.9|1398.6|140
1591052700000|2020-06-01 23:05:00|1399|1398.7|1395.2|1394.9|1399.4|1399.1|1394.9|1394.6|483
1591053000000|2020-06-01 23:10:00|1395.1|1394.8|1392.8|1392.5|1395.6|1395.3|1390.8|1390.5|928
1591053300000|2020-06-01 23:15:00|1393.1|1392.8|1393.3|1393|1394.3|1394|1392.4|1392.1|151
1591053600000|2020-06-01 23:20:00|1393.4|1393.1|1395.1|1394.8|1395.5|1395.2|1393.3|1393|175
1591053900000|2020-06-01 23:25:00|1395.2|1394.9|1393.9|1393.6|1395.4|1395.1|1393|1392.7|142
1591054200000|2020-06-01 23:30:00|1394|1393.7|1395|1394.7|1396.2|1395.9|1394|1393.7|290
1591054500000|2020-06-01 23:35:00|1395.4|1395.1|1395.2|1394.9|1395.9|1395.6|1394|1393.7|213
1591054800000|2020-06-01 23:40:00|1395.1|1394.8|1394.6|1394.3|1395.2|1394.9|1394.1|1393.8|51
1591055100000|2020-06-01 23:45:00|1394.7|1394.4|1392.5|1392.2|1394.9|1394.6|1392|1391.7|215
1591055400000|2020-06-01 23:50:00|1392.3|1392|1392.7|1392.4|1393.5|1393.2|1391.6|1391.3|134
1591055700000|2020-06-01 23:55:00|1392.6|1392.3|1392.8|1392.5|1393.4|1393.1|1391.5|1391.2|132
1591056000000|2020-06-02 00:00:00|1392.9|1392.6|1395.6|1395.3|1396.1|1395.8|1392.6|1392.3|155
1591056300000|2020-06-02 00:05:00|1395.8|1395.5|1395.6|1395.3|1396.9|1396.6|1395.2|1394.9|125
1591056600000|2020-06-02 00:10:00|1395.5|1395.2|1397.6|1397.3|1398.6|1398.3|1395|1394.7|148
1591056900000|2020-06-02 00:15:00|1397.8|1397.5|1400.6|1400.3|1401.4|1401.1|1397.4|1397.1|693
1591057200000|2020-06-02 00:20:00|1400.7|1400.4|1402.5|1402.2|1403.2|1402.9|1400.6|1400.3|678
1591057500000|2020-06-02 00:25:00|1402.4|1402.1|1403|1402.7|1403.6|1403.3|1402|1401.7|83
1591057800000|2020-06-02 00:30:00|1403.1|1402.8|1402.4|1402.1|1403.7|1403.4|1402.3|1402|64
1591058100000|2020-06-02 00:35:00|1402.7|1402.4|1400.8|1400.5|1403.2|1402.9|1400.5|1400.2|84
1591058400000|2020-06-02 00:40:00|1400.7|1400.4|1402|1401.7|1402.6|1402.3|1400.6|1400.3|64
1591058700000|2020-06-02 00:45:00|1401.8|1401.5|1401.2|1400.9|1402.4|1402.1|1400.6|1400.3|73
1591059000000|2020-06-02 00:50:00|1401.1|1400.8|1402.4|1402.1|1402.6|1402.3|1400.8|1400.5|141
1591059300000|2020-06-02 00:55:00|1402.3|1402|1403.1|1402.8|1403.5|1403.2|1401.6|1401.3|95
1591059600000|2020-06-02 01:00:00|1403.2|1402.9|1403|1402.7|1405.1|1404.8|1401.5|1401.2|273
1591059900000|2020-06-02 01:05:00|1403.1|1402.8|1403.5|1403.2|1403.8|1403.5|1401.4|1401.1|65
1591060200000|2020-06-02 01:10:00|1403.6|1403.3|1404.1|1403.8|1404.3|1404|1402.1|1401.8|64
1591060500000|2020-06-02 01:15:00|1404.2|1403.9|1402.4|1402.1|1404.6|1404.3|1402.3|1402|46
1591060800000|2020-06-02 01:20:00|1402.5|1402.2|1402.5|1402.2|1402.6|1402.3|1401.9|1401.6|61
1591061100000|2020-06-02 01:25:00|1402.6|1402.3|1400.9|1400.6|1402.6|1402.3|1399.7|1399.4|145
1591061400000|2020-06-02 01:30:00|1401|1400.7|1400.7|1400.4|1402.1|1401.8|1400.2|1399.9|67
1591061700000|2020-06-02 01:35:00|1400.8|1400.5|1401.7|1401.4|1401.9|1401.6|1400|1399.7|106
1591062000000|2020-06-02 01:40:00|1401.6|1401.3|1401.1|1400.8|1402|1401.7|1400.1|1399.8|116
1591062300000|2020-06-02 01:45:00|1401.3|1401|1397.8|1397.5|1401.4|1401.1|1397.4|1397.1|175
1591062600000|2020-06-02 01:50:00|1397.7|1397.4|1395.7|1395.4|1397.7|1397.4|1395|1394.7|386
1591062900000|2020-06-02 01:55:00|1395.6|1395.3|1395.9|1395.6|1396.8|1396.5|1395.5|1395.2|39
1591063200000|2020-06-02 02:00:00|1396|1395.7|1398|1397.7|1398|1397.7|1396|1395.7|47
1591063500000|2020-06-02 02:05:00|1398.1|1397.8|1398.3|1398|1398.9|1398.6|1397.9|1397.6|38
1591063800000|2020-06-02 02:10:00|1398.4|1398.1|1394.9|1394.6|1398.4|1398.1|1394.6|1394.3|74
1591064100000|2020-06-02 02:15:00|1394.8|1394.5|1395.8|1395.5|1396.1|1395.8|1394.5|1394.2|45
1591064400000|2020-06-02 02:20:00|1395.9|1395.6|1396.1|1395.8|1396.4|1396.1|1395.3|1395|57
1591064700000|2020-06-02 02:25:00|1396|1395.7|1395.5|1395.2|1396.3|1396|1395.3|1395|16
1591065000000|2020-06-02 02:30:00|1395.4|1395.1|1396.5|1396.2|1396.6|1396.3|1394.8|1394.5|67
1591065300000|2020-06-02 02:35:00|1396.4|1396.1|1397.2|1396.9|1397.9|1397.6|1395.6|1395.3|54
1591065600000|2020-06-02 02:40:00|1397.3|1397|1397.2|1396.9|1398.2|1397.9|1396.3|1396|42
1591065900000|2020-06-02 02:45:00|1397.3|1397|1397.7|1397.4|1397.9|1397.6|1397.2|1396.9|15
1591066200000|2020-06-02 02:50:00|1397.8|1397.5|1395.1|1394.8|1398.2|1397.9|1395.1|1394.8|52
1591066500000|2020-06-02 02:55:00|1395.2|1394.9|1395.6|1395.3|1395.9|1395.6|1394|1393.7|90
1591066800000|2020-06-02 03:00:00|1395.7|1395.4|1396.9|1396.6|1397|1396.7|1395.6|1395.3|20
1591067100000|2020-06-02 03:05:00|1397|1396.7|1395.9|1395.6|1397|1396.7|1395.9|1395.6|15
1591067400000|2020-06-02 03:10:00|1396|1395.7|1397|1396.7|1397.2|1396.9|1395.9|1395.6|16
1591067700000|2020-06-02 03:15:00|1397.5|1397.2|1395.3|1395|1397.8|1397.5|1395.1|1394.8|62
1591068000000|2020-06-02 03:20:00|1395.4|1395.1|1396.3|1396|1396.3|1396|1395.2|1394.9|6
1591068300000|2020-06-02 03:25:00|1396.4|1396.1|1396.1|1395.8|1396.4|1396.1|1395.9|1395.6|4
1591068600000|2020-06-02 03:30:00|1396.2|1395.9|1396.3|1396|1397.1|1396.8|1396.1|1395.8|11
1591068900000|2020-06-02 03:35:00|1396.4|1396.1|1397.7|1397.4|1398.3|1398|1396.4|1396.1|26
1591069200000|2020-06-02 03:40:00|1397.6|1397.3|1398.2|1397.9|1398.6|1398.3|1397.4|1397.1|45
1591069500000|2020-06-02 03:45:00|1398.3|1398|1399|1398.7|1399.4|1399.1|1398.1|1397.8|42
1591069800000|2020-06-02 03:50:00|1399.1|1398.8|1399.4|1399.1|1399.5|1399.2|1398.7|1398.4|25
1591070100000|2020-06-02 03:55:00|1399.5|1399.2|1399.1|1398.8|1399.5|1399.2|1398.8|1398.5|20
1591070400000|2020-06-02 04:00:00|1399.3|1399|1397.9|1397.6|1399.5|1399.2|1397.5|1397.2|45
1591070700000|2020-06-02 04:05:00|1398|1397.7|1399.5|1399.2|1399.5|1399.2|1397.9|1397.6|9
1591071000000|2020-06-02 04:10:00|1399.9|1399.6|1399.5|1399.2|1400.2|1399.9|1399.3|1399|35
1591071300000|2020-06-02 04:15:00|1399.4|1399.1|1399.3|1399|1400.2|1399.9|1399.2|1398.9|11
1591071600000|2020-06-02 04:20:00|1399.2|1398.9|1399.3|1399|1399.4|1399.1|1398.9|1398.6|12
1591071900000|2020-06-02 04:25:00|1399.2|1398.9|1397.7|1397.4|1399.3|1399|1396.8|1396.5|47
1591072200000|2020-06-02 04:30:00|1397.8|1397.5|1399.2|1398.9|1399.3|1399|1397.8|1397.5|14
1591072500000|2020-06-02 04:35:00|1399.1|1398.8|1399.4|1399.1|1399.6|1399.3|1398.3|1398|7
1591072800000|2020-06-02 04:40:00|1399.5|1399.2|1399.1|1398.8|1399.7|1399.4|1399.1|1398.8|2
1591073100000|2020-06-02 04:45:00|1399|1398.7|1399|1398.7|1399.6|1399.3|1398.8|1398.5|29
1591073400000|2020-06-02 04:50:00|1399.1|1398.8|1399.3|1399|1399.5|1399.2|1398.9|1398.6|18
1591073700000|2020-06-02 04:55:00|1399.4|1399.1|1399.2|1398.9|1399.4|1399.1|1398.6|1398.3|3
1591074000000|2020-06-02 05:00:00|1399|1398.7|1401.2|1400.9|1401.3|1401|1398.9|1398.6|25
1591074300000|2020-06-02 05:05:00|1401.1|1400.8|1401.1|1400.8|1401.8|1401.5|1400.9|1400.6|104
1591074600000|2020-06-02 05:10:00|1401.2|1400.9|1403.4|1403.1|1403.8|1403.5|1401.2|1400.9|280
1591074900000|2020-06-02 05:15:00|1403.5|1403.2|1402.7|1402.4|1403.5|1403.2|1402.4|1402.1|105
1591075200000|2020-06-02 05:20:00|1402.9|1402.6|1402.2|1401.9|1402.9|1402.6|1401.6|1401.3|82
1591075500000|2020-06-02 05:25:00|1402.1|1401.8|1401.3|1401|1402.3|1402|1400.9|1400.6|39
1591075800000|2020-06-02 05:30:00|1401.2|1400.9|1402.3|1402|1403.2|1402.9|1401.1|1400.8|55
1591076100000|2020-06-02 05:35:00|1402.4|1402.1|1402.3|1402|1402.8|1402.5|1401.8|1401.5|51
1591076400000|2020-06-02 05:40:00|1402.4|1402.1|1403.5|1403.2|1403.7|1403.4|1402.2|1401.9|80
1591076700000|2020-06-02 05:45:00|1403.4|1403.1|1403|1402.7|1403.5|1403.2|1402.4|1402.1|41
1591077000000|2020-06-02 05:50:00|1403.1|1402.8|1400.9|1400.6|1403.6|1403.3|1400.9|1400.6|53
1591077300000|2020-06-02 05:55:00|1401.2|1400.9|1404.7|1404.4|1404.7|1404.4|1401|1400.7|100
1591077600000|2020-06-02 06:00:00|1404.3|1404|1404.2|1403.9|1404.8|1404.5|1403.1|1402.8|97
1591077900000|2020-06-02 06:05:00|1404.1|1403.8|1401.8|1401.5|1404.3|1404|1401.8|1401.5|26
1591078200000|2020-06-02 06:10:00|1401.6|1401.3|1402.3|1402|1403.1|1402.8|1401.6|1401.3|33
1591078500000|2020-06-02 06:15:00|1402.1|1401.8|1401.7|1401.4|1402.4|1402.1|1401.1|1400.8|64
1591078800000|2020-06-02 06:20:00|1401.6|1401.3|1401.8|1401.5|1402.3|1402|1401|1400.7|11
1591079100000|2020-06-02 06:25:00|1401.6|1401.3|1403.2|1402.9|1403.5|1403.2|1401.5|1401.2|35
1591079400000|2020-06-02 06:30:00|1403.1|1402.8|1402.9|1402.6|1403.4|1403.1|1402.5|1402.2|49
1591079700000|2020-06-02 06:35:00|1403.1|1402.8|1402.5|1402.2|1403.2|1402.9|1402.2|1401.9|16
1591080000000|2020-06-02 06:40:00|1402.4|1402.1|1402.8|1402.5|1403|1402.7|1402.1|1401.8|25
1591080300000|2020-06-02 06:45:00|1402.9|1402.6|1401.3|1401|1402.9|1402.6|1401.1|1400.8|44
1591080600000|2020-06-02 06:50:00|1401.4|1401.1|1400.6|1400.3|1401.4|1401.1|1400.2|1399.9|165
1591080900000|2020-06-02 06:55:00|1400.7|1400.4|1401|1400.7|1401.4|1401.1|1400.2|1399.9|53
1591081200000|2020-06-02 07:00:00|1400.9|1400.6|1400.7|1400.4|1404.1|1403.8|1400.6|1400.3|256
1591081500000|2020-06-02 07:05:00|1400.6|1400.3|1403|1402.7|1403.1|1402.8|1399.5|1399.2|119
1591081800000|2020-06-02 07:10:00|1403.1|1402.8|1404.1|1403.8|1405.3|1405|1403|1402.7|290
1591082100000|2020-06-02 07:15:00|1404.3|1404|1401.6|1401.3|1404.4|1404.1|1400.3|1400|173
1591082400000|2020-06-02 07:20:00|1401.5|1401.2|1402.9|1402.6|1403.8|1403.5|1400.8|1400.5|177
1591082700000|2020-06-02 07:25:00|1402.6|1402.3|1406.5|1406.2|1406.9|1406.6|1402.2|1401.9|392
1591083000000|2020-06-02 07:30:00|1406.7|1406.4|1408.5|1408.2|1410.4|1410.1|1406.6|1406.3|307
1591083300000|2020-06-02 07:35:00|1408.6|1408.3|1408|1407.7|1409.8|1409.5|1407.7|1407.4|67
1591083600000|2020-06-02 07:40:00|1408.3|1408|1410.1|1409.8|1410.5|1410.2|1406.4|1406.1|128
1591083900000|2020-06-02 07:45:00|1410|1409.7|1408.3|1408|1410.5|1410.2|1407.8|1407.5|39
1591084200000|2020-06-02 07:50:00|1408.4|1408.1|1406.9|1406.6|1408.5|1408.2|1406.6|1406.3|49
1591084500000|2020-06-02 07:55:00|1406.8|1406.5|1407.6|1407.3|1407.9|1407.6|1406.5|1406.2|78
1591084800000|2020-06-02 08:00:00|1407.5|1407.2|1409.2|1408.9|1409.6|1409.3|1407.1|1406.8|118
1591085100000|2020-06-02 08:05:00|1409.3|1409|1413.1|1412.8|1413.1|1412.8|1409.2|1408.9|367
1591085400000|2020-06-02 08:10:00|1413|1412.7|1413.2|1412.9|1414.1|1413.8|1412.4|1412.1|440
1591085700000|2020-06-02 08:15:00|1413.4|1413.1|1415.6|1415.3|1417.3|1417|1413.1|1412.8|351
1591086000000|2020-06-02 08:20:00|1415.7|1415.4|1416.5|1416.2|1417.1|1416.8|1415.7|1415.4|134
1591086300000|2020-06-02 08:25:00|1416.3|1416|1416.8|1416.5|1417.5|1417.2|1416.3|1416|125
1591086600000|2020-06-02 08:30:00|1416.9|1416.6|1418.4|1418.1|1419.4|1419.1|1416.1|1415.8|381
1591086900000|2020-06-02 08:35:00|1418.5|1418.2|1419.4|1419.1|1420.3|1420|1417.4|1417.1|160
1591087200000|2020-06-02 08:40:00|1419.3|1419|1419.4|1419.1|1420.1|1419.8|1418.9|1418.6|75
1591087500000|2020-06-02 08:45:00|1419.3|1419|1420.5|1420.2|1421.4|1421.1|1419|1418.7|227
1591087800000|2020-06-02 08:50:00|1420.4|1420.1|1420.6|1420.3|1421.2|1420.9|1420.4|1420.1|51
1591088100000|2020-06-02 08:55:00|1420.5|1420.2|1418.2|1417.9|1420.6|1420.3|1417.4|1417.1|171
1591088400000|2020-06-02 09:00:00|1418.1|1417.8|1418.9|1418.6|1418.9|1418.6|1418.1|1417.8|194
1591088700000|2020-06-02 09:05:00|1419|1418.7|1417.6|1417.3|1419.8|1419.5|1417.5|1417.2|147
1591089000000|2020-06-02 09:10:00|1417.7|1417.4|1415.5|1415.2|1418|1417.7|1415.1|1414.8|303
1591089300000|2020-06-02 09:15:00|1415.6|1415.3|1416.5|1416.2|1417.3|1417|1415.6|1415.3|128
1591089600000|2020-06-02 09:20:00|1416.4|1416.1|1417.1|1416.8|1417.1|1416.8|1415.9|1415.6|78
1591089900000|2020-06-02 09:25:00|1417.2|1416.9|1419|1418.7|1419.2|1418.9|1417|1416.7|93
1591090200000|2020-06-02 09:30:00|1418.9|1418.6|1420.3|1420|1421.2|1420.9|1417.4|1417.1|248
1591090500000|2020-06-02 09:35:00|1420.2|1419.9|1421.4|1421.1|1421.7|1421.4|1419.8|1419.5|289
1591090800000|2020-06-02 09:40:00|1421.3|1421|1422.2|1421.9|1422.9|1422.6|1421.2|1420.9|223
1591091100000|2020-06-02 09:45:00|1421.9|1421.6|1420.9|1420.6|1421.9|1421.6|1420|1419.7|248
1591091400000|2020-06-02 09:50:00|1420.8|1420.5|1420.1|1419.8|1420.9|1420.6|1420|1419.7|37
1591091700000|2020-06-02 09:55:00|1420.2|1419.9|1421.1|1420.8|1421.3|1421|1420.1|1419.8|50
1591092000000|2020-06-02 10:00:00|1421|1420.7|1420.9|1420.6|1421.2|1420.9|1420|1419.7|46
1591092300000|2020-06-02 10:05:00|1420.8|1420.5|1421.9|1421.6|1422.1|1421.8|1419.6|1419.3|190
1591092600000|2020-06-02 10:10:00|1421.7|1421.4|1422.3|1422|1422.3|1422|1420.7|1420.4|157
1591092900000|2020-06-02 10:15:00|1422.2|1421.9|1421.3|1421|1422.7|1422.4|1420.2|1419.9|115
1591093200000|2020-06-02 10:20:00|1421.4|1421.1|1421.3|1421|1422.4|1422.1|1421.2|1420.9|65
1591093500000|2020-06-02 10:25:00|1421.4|1421.1|1422.3|1422|1422.9|1422.6|1421.3|1421|64
1591093800000|2020-06-02 10:30:00|1422.4|1422.1|1421.6|1421.3|1422.8|1422.5|1421.4|1421.1|71
1591094100000|2020-06-02 10:35:00|1421.7|1421.4|1421.1|1420.8|1422|1421.7|1420.4|1420.1|178
1591094400000|2020-06-02 10:40:00|1421.3|1421|1421|1420.7|1421.6|1421.3|1420.4|1420.1|169
1591094700000|2020-06-02 10:45:00|1421.2|1420.9|1421.3|1421|1421.9|1421.6|1420.7|1420.4|124
1591095000000|2020-06-02 10:50:00|1421.2|1420.9|1420.8|1420.5|1421.4|1421.1|1420.4|1420.1|57
1591095300000|2020-06-02 10:55:00|1420.7|1420.4|1420.7|1420.4|1421.1|1420.8|1420.5|1420.2|70
1591095600000|2020-06-02 11:00:00|1420.3|1420|1417.8|1417.5|1420.3|1420|1417.6|1417.3|175
1591095900000|2020-06-02 11:05:00|1417.9|1417.6|1417.7|1417.4|1418.1|1417.8|1417.2|1416.9|95
1591096200000|2020-06-02 11:10:00|1417.8|1417.5|1417.9|1417.6|1417.9|1417.6|1416.9|1416.6|110
1591096500000|2020-06-02 11:15:00|1418|1417.7|1419.4|1419.1|1420|1419.7|1417.9|1417.6|223
1591096800000|2020-06-02 11:20:00|1419.5|1419.2|1419.7|1419.4|1420.3|1420|1418.4|1418.1|200
1591097100000|2020-06-02 11:25:00|1419.6|1419.3|1418.7|1418.4|1419.6|1419.3|1417.8|1417.5|91
1591097400000|2020-06-02 11:30:00|1418.5|1418.2|1418.5|1418.2|1418.9|1418.6|1417.9|1417.6|103
1591097700000|2020-06-02 11:35:00|1418.4|1418.1|1418|1417.7|1419.7|1419.4|1417.9|1417.6|245
1591098000000|2020-06-02 11:40:00|1417.9|1417.6|1420.2|1419.9|1420.2|1419.9|1417.8|1417.5|108
1591098300000|2020-06-02 11:45:00|1420.1|1419.8|1420.4|1420.1|1420.9|1420.6|1419.7|1419.4|122
1591098600000|2020-06-02 11:50:00|1420.3|1420|1419.4|1419.1|1420.5|1420.2|1419.3|1419|87
1591098900000|2020-06-02 11:55:00|1419.3|1419|1419.4|1419.1|1419.4|1419.1|1417.7|1417.4|171
1591099200000|2020-06-02 12:00:00|1419.3|1419|1421.3|1421|1421.3|1421|1418.6|1418.3|336
1591099500000|2020-06-02 12:05:00|1421.2|1420.9|1421|1420.7|1422|1421.7|1420.1|1419.8|322
1591099800000|2020-06-02 12:10:00|1420.9|1420.6|1420.7|1420.4|1422.3|1422|1420.1|1419.8|439
1591100100000|2020-06-02 12:15:00|1420.8|1420.5|1421.3|1421|1421.7|1421.4|1420|1419.7|263
1591100400000|2020-06-02 12:20:00|1421.4|1421.1|1420.3|1420|1421.4|1421.1|1419.9|1419.6|365
1591100700000|2020-06-02 12:25:00|1419.9|1419.6|1419.5|1419.2|1420.8|1420.5|1419.4|1419.1|262
1591101000000|2020-06-02 12:30:00|1419.7|1419.4|1420.5|1420.2|1420.8|1420.5|1419.6|1419.3|251
1591101300000|2020-06-02 12:35:00|1420.4|1420.1|1420.4|1420.1|1421.2|1420.9|1420.2|1419.9|308
1591101600000|2020-06-02 12:40:00|1420.6|1420.3|1419.8|1419.5|1420.7|1420.4|1419.3|1419|320
1591101900000|2020-06-02 12:45:00|1419.6|1419.3|1415.1|1414.8|1419.6|1419.3|1413.7|1413.4|868
1591102200000|2020-06-02 12:50:00|1414.9|1414.6|1414.7|1414.4|1415.9|1415.6|1413.3|1413|562
1591102500000|2020-06-02 12:55:00|1414.8|1414.5|1415.2|1414.9|1416.6|1416.3|1414.6|1414.3|260
1591102800000|2020-06-02 13:00:00|1415.1|1414.8|1415.4|1415.1|1417.9|1417.6|1414.3|1414|454
1591103100000|2020-06-02 13:05:00|1415.3|1415|1414.3|1414|1415.3|1415|1412.1|1411.8|591
1591103400000|2020-06-02 13:10:00|1414.4|1414.1|1415.1|1414.8|1415.7|1415.4|1414.2|1413.9|437
1591103700000|2020-06-02 13:15:00|1414.9|1414.6|1416.3|1416|1416.4|1416.1|1414.8|1414.5|348
1591104000000|2020-06-02 13:20:00|1416.2|1415.9|1416.1|1415.8|1416.4|1416.1|1415.4|1415.1|456
1591104300000|2020-06-02 13:25:00|1416|1415.7|1417.2|1416.9|1417.2|1416.9|1415.4|1415.1|724
1591104600000|2020-06-02 13:30:00|1417.6|1417.3|1414.4|1414.1|1418.4|1418.1|1413.9|1413.6|4954
1591104900000|2020-06-02 13:35:00|1414.5|1414.2|1409|1408.7|1415.3|1415|1405.3|1405|3951
1591105200000|2020-06-02 13:40:00|1408.8|1408.5|1412.4|1412.1|1412.8|1412.5|1407.4|1407.1|2761
1591105500000|2020-06-02 13:45:00|1412.5|1412.2|1410.9|1410.6|1413.7|1413.4|1407.7|1407.4|3521
1591105800000|2020-06-02 13:50:00|1411|1410.7|1412.8|1412.5|1414.3|1414|1409.9|1409.6|2859
1591106100000|2020-06-02 13:55:00|1412.9|1412.6|1416.4|1416.1|1416.6|1416.3|1412.6|1412.3|1474
1591106400000|2020-06-02 14:00:00|1416.6|1416.3|1416.3|1416|1419.5|1419.2|1415.7|1415.4|2494
1591106700000|2020-06-02 14:05:00|1416.4|1416.1|1417.3|1417|1419.1|1418.8|1416.3|1416|1207
1591107000000|2020-06-02 14:10:00|1417.4|1417.1|1414.7|1414.4|1417.6|1417.3|1414.1|1413.8|993
1591107300000|2020-06-02 14:15:00|1414.8|1414.5|1418.7|1418.4|1418.7|1418.4|1413.9|1413.6|1351
1591107600000|2020-06-02 14:20:00|1418.6|1418.3|1420.8|1420.5|1421|1420.7|1418.1|1417.8|1645
1591107900000|2020-06-02 14:25:00|1420.9|1420.6|1423.9|1423.6|1423.9|1423.6|1420.4|1420.1|2027
1591108200000|2020-06-02 14:30:00|1424.3|1424|1421.4|1421.1|1424.5|1424.2|1421|1420.7|5068
1591108500000|2020-06-02 14:35:00|1421.3|1421|1419.3|1419|1422.3|1422|1418.6|1418.3|1372
1591108800000|2020-06-02 14:40:00|1419.2|1418.9|1414.9|1414.6|1419.8|1419.5|1414.4|1414.1|1487
1591109100000|2020-06-02 14:45:00|1414.8|1414.5|1409.6|1409.3|1415.7|1415.4|1409.1|1408.8|2638
1591109400000|2020-06-02 14:50:00|1409.5|1409.2|1411.9|1411.6|1412.1|1411.8|1407.6|1407.3|3031
1591109700000|2020-06-02 14:55:00|1412|1411.7|1413.1|1412.8|1415.2|1414.9|1412|1411.7|1279
1591110000000|2020-06-02 15:00:00|1413.4|1413.1|1410.2|1409.9|1413.4|1413.1|1407|1406.7|1905
1591110300000|2020-06-02 15:05:00|1410.1|1409.8|1402.9|1402.6|1410.2|1409.9|1401.7|1401.4|4528
1591110600000|2020-06-02 15:10:00|1402.8|1402.5|1406.6|1406.3|1408|1407.7|1402.4|1402.1|2077
1591110900000|2020-06-02 15:15:00|1406.7|1406.4|1411.2|1410.9|1411.3|1411|1406.1|1405.8|1500
1591111200000|2020-06-02 15:20:00|1411|1410.7|1411.9|1411.6|1411.9|1411.6|1409.8|1409.5|1603
1591111500000|2020-06-02 15:25:00|1411.8|1411.5|1410.9|1410.6|1413.6|1413.3|1410.5|1410.2|1674
1591111800000|2020-06-02 15:30:00|1410.8|1410.5|1413.6|1413.3|1413.7|1413.4|1409.9|1409.6|1480
1591112100000|2020-06-02 15:35:00|1413.7|1413.4|1415.7|1415.4|1416.3|1416|1412.3|1412|1697
1591112400000|2020-06-02 15:40:00|1415.8|1415.5|1416.8|1416.5|1417.9|1417.6|1415.7|1415.4|2170
1591112700000|2020-06-02 15:45:00|1416.7|1416.4|1417.1|1416.8|1417.7|1417.4|1412.8|1412.5|3513
1591113000000|2020-06-02 15:50:00|1416.9|1416.6|1415.5|1415.2|1417.2|1416.9|1414.2|1413.9|2484
1591113300000|2020-06-02 15:55:00|1415.6|1415.3|1415.9|1415.6|1417.1|1416.8|1413.7|1413.4|2003
1591113600000|2020-06-02 16:00:00|1415.8|1415.5|1415.7|1415.4|1417.1|1416.8|1414.9|1414.6|3022
1591113900000|2020-06-02 16:05:00|1415.9|1415.6|1417.2|1416.9|1417.8|1417.5|1415.7|1415.4|763
1591114200000|2020-06-02 16:10:00|1417.3|1417|1418|1417.7|1419.2|1418.9|1416.7|1416.4|2455
1591114500000|2020-06-02 16:15:00|1418.1|1417.8|1417.9|1417.6|1419.2|1418.9|1417.5|1417.2|1397
1591114800000|2020-06-02 16:20:00|1417.8|1417.5|1418.6|1418.3|1419.3|1419|1417.6|1417.3|759
1591115100000|2020-06-02 16:25:00|1418.8|1418.5|1421.8|1421.5|1422|1421.7|1418.8|1418.5|1556
1591115400000|2020-06-02 16:30:00|1421.7|1421.4|1420.8|1420.5|1422|1421.7|1420.6|1420.3|865
1591115700000|2020-06-02 16:35:00|1420.9|1420.6|1420.4|1420.1|1421.3|1421|1419.8|1419.5|722
1591116000000|2020-06-02 16:40:00|1420.5|1420.2|1422.2|1421.9|1422.2|1421.9|1419.8|1419.5|886
1591116300000|2020-06-02 16:45:00|1422.1|1421.8|1421.9|1421.6|1422.9|1422.6|1421.6|1421.3|773
1591116600000|2020-06-02 16:50:00|1422|1421.7|1420.2|1419.9|1422.8|1422.5|1420.2|1419.9|535
1591116900000|2020-06-02 16:55:00|1420.3|1420|1421.2|1420.9|1421.7|1421.4|1420.3|1420|739
1591117200000|2020-06-02 17:00:00|1421.3|1421|1422.6|1422.3|1422.6|1422.3|1420.5|1420.2|516
1591117500000|2020-06-02 17:05:00|1422.7|1422.4|1422.6|1422.3|1423.5|1423.2|1422.1|1421.8|688
1591117800000|2020-06-02 17:10:00|1422.5|1422.2|1422.6|1422.3|1422.8|1422.5|1421.5|1421.2|522
1591118100000|2020-06-02 17:15:00|1422.7|1422.4|1422.1|1421.8|1423.1|1422.8|1421.4|1421.1|661
1591118400000|2020-06-02 17:20:00|1422|1421.7|1420.9|1420.6|1422.3|1422|1420.1|1419.8|672
1591118700000|2020-06-02 17:25:00|1420.8|1420.5|1421.3|1421|1421.7|1421.4|1420.5|1420.2|587
1591119000000|2020-06-02 17:30:00|1421.2|1420.9|1420.9|1420.6|1421.5|1421.2|1419.6|1419.3|575
1591119300000|2020-06-02 17:35:00|1421|1420.7|1421.2|1420.9|1421.4|1421.1|1420.6|1420.3|437
1591119600000|2020-06-02 17:40:00|1421.4|1421.1|1422.2|1421.9|1422.3|1422|1420.9|1420.6|570
1591119900000|2020-06-02 17:45:00|1422.3|1422|1421|1420.7|1422.4|1422.1|1419.5|1419.2|709
1591120200000|2020-06-02 17:50:00|1421.1|1420.8|1419.7|1419.4|1421.2|1420.9|1418.7|1418.4|596
1591120500000|2020-06-02 17:55:00|1419.6|1419.3|1418.7|1418.4|1420.2|1419.9|1418.1|1417.8|559
1591120800000|2020-06-02 18:00:00|1418.8|1418.5|1418.3|1418|1419.7|1419.4|1417.9|1417.6|692
1591121100000|2020-06-02 18:05:00|1418.2|1417.9|1414.6|1414.3|1418.2|1417.9|1412.9|1412.6|1553
1591121400000|2020-06-02 18:10:00|1414.7|1414.4|1416.4|1416.1|1416.8|1416.5|1414.6|1414.3|561
1591121700000|2020-06-02 18:15:00|1416.5|1416.2|1418.7|1418.4|1418.7|1418.4|1415.7|1415.4|575
1591122000000|2020-06-02 18:20:00|1418.8|1418.5|1418.2|1417.9|1418.8|1418.5|1417.4|1417.1|516
1591122300000|2020-06-02 18:25:00|1418.1|1417.8|1416.9|1416.6|1418.5|1418.2|1415.2|1414.9|1160
1591122600000|2020-06-02 18:30:00|1416.7|1416.4|1413.9|1413.6|1417.2|1416.9|1413.8|1413.5|1648
1591122900000|2020-06-02 18:35:00|1414|1413.7|1415.4|1415.1|1415.9|1415.6|1413.9|1413.6|1006
1591123200000|2020-06-02 18:40:00|1415.3|1415|1418.5|1418.2|1418.9|1418.6|1415.3|1415|911
1591123500000|2020-06-02 18:45:00|1418.4|1418.1|1419.2|1418.9|1419.2|1418.9|1417.6|1417.3|734
1591123800000|2020-06-02 18:50:00|1419.4|1419.1|1418.9|1418.6|1419.7|1419.4|1418.4|1418.1|935
1591124100000|2020-06-02 18:55:00|1418.8|1418.5|1420.1|1419.8|1421.1|1420.8|1418.4|1418.1|829
1591124400000|2020-06-02 19:00:00|1420.2|1419.9|1417.3|1417|1420.8|1420.5|1417|1416.7|812
1591124700000|2020-06-02 19:05:00|1417.5|1417.2|1416.4|1416.1|1418|1417.7|1415.4|1415.1|964
1591125000000|2020-06-02 19:10:00|1416.3|1416|1416|1415.7|1417.4|1417.1|1415.1|1414.8|838
1591125300000|2020-06-02 19:15:00|1416.1|1415.8|1416.3|1416|1416.8|1416.5|1415.4|1415.1|643
1591125600000|2020-06-02 19:20:00|1416.5|1416.2|1414.4|1414.1|1417.7|1417.4|1413.3|1413|1562
1591125900000|2020-06-02 19:25:00|1414.3|1414|1415.3|1415|1415.3|1415|1409.9|1409.6|3313
1591126200000|2020-06-02 19:30:00|1415.2|1414.9|1414.7|1414.4|1417.5|1417.2|1412.2|1411.9|2888
1591126500000|2020-06-02 19:35:00|1414.8|1414.5|1416.5|1416.2|1416.6|1416.3|1413.1|1412.8|1214
1591126800000|2020-06-02 19:40:00|1416.3|1416|1415.7|1415.4|1417.1|1416.8|1414.4|1414.1|1545
1591127100000|2020-06-02 19:45:00|1415.3|1415|1417.3|1417|1417.3|1417|1413.7|1413.4|1299
1591127400000|2020-06-02 19:50:00|1417.1|1416.8|1419.4|1419.1|1419.5|1419.2|1416.6|1416.3|5130
1591127700000|2020-06-02 19:55:00|1419.1|1418.8|1418.8|1418.5|1420|1419.7|1417.4|1417.1|7569
1591128000000|2020-06-02 20:00:00|1418.7|1418.4|1418.4|1418.1|1419.2|1418.9|1418.2|1417.9|3794
1591128300000|2020-06-02 20:05:00|1418.5|1418.2|1417.8|1417.5|1418.7|1418.4|1417.6|1417.3|1167
1591128600000|2020-06-02 20:10:00|1418|1417.7|1417.9|1417.1|1418.8|1418.5|1416.9|1416.6|1492
1591128900000|2020-06-02 20:15:00|1417.8|1417|1418|1417.2|1418|1417.2|1417.7|1416.9|0
1591129200000|2020-06-02 20:20:00|1417.9|1417.1|1418.2|1417.4|1418.3|1417.5|1417.9|1417.1|0
1591129500000|2020-06-02 20:25:00|1418.3|1417.5|1418.3|1417.5|1418.4|1417.6|1418.1|1417.3|0
1591129800000|2020-06-02 20:30:00|1418.2|1418|1418.7|1418.4|1418.8|1418.5|1417.2|1416.9|236
1591130100000|2020-06-02 20:35:00|1418.8|1418.5|1418.5|1418.2|1418.9|1418.6|1418.4|1418.1|173
1591130400000|2020-06-02 20:40:00|1418.6|1418.3|1418.3|1418|1418.6|1418.3|1418.2|1417.9|91
1591130700000|2020-06-02 20:45:00|1418.2|1417.9|1418.6|1418.3|1418.6|1418.3|1418.1|1417.8|146
1591131000000|2020-06-02 20:50:00|1418.4|1418.1|1419.2|1418.9|1419.2|1418.9|1418.3|1418|137
1591131300000|2020-06-02 20:55:00|1419.1|1418.8|1419.3|1418.5|1419.9|1419.6|1418.9|1418.5|134
1591131600000|2020-06-02 21:00:00|1419.4|1418.6|1419.3|1418.5|1419.4|1418.6|1419.3|1418.5|0
1591131900000|2020-06-02 21:05:00|1419.2|1418.4|1419.3|1418.5|1419.3|1418.5|1419.2|1418.4|0
1591132200000|2020-06-02 21:10:00|1419.4|1418.6|1419.5|1418.7|1419.7|1418.9|1419.4|1418.6|0
1591132500000|2020-06-02 21:15:00|1419.6|1418.8|1419.6|1418.8|1419.6|1418.8|1419.6|1418.8|0
1591132800000|2020-06-02 21:20:00|1419.5|1418.7|1419.4|1418.6|1419.5|1418.7|1419.4|1418.6|0
1591133100000|2020-06-02 21:25:00|1419.5|1418.7|1419.4|1418.6|1419.5|1418.7|1419.4|1418.6|0
1591133700000|2020-06-02 21:35:00|1419.6|1418.8|1419.2|1418.4|1419.7|1418.9|1419.2|1418.4|0
1591134000000|2020-06-02 21:40:00|1419.1|1418.3|1419.4|1418.6|1419.4|1418.6|1419.1|1418.3|0
1591134300000|2020-06-02 21:45:00|1419.3|1418.5|1419.3|1418.5|1419.4|1418.6|1419.3|1418.5|0
1591134600000|2020-06-02 21:50:00|1419.2|1418.4|1419.3|1418.5|1419.7|1418.9|1419.1|1418.3|0
1591134900000|2020-06-02 21:55:00|1419.4|1418.6|1419.4|1418.6|1419.5|1418.7|1419.4|1418.6|0
1591135200000|2020-06-02 22:00:00|1419.2|1418.9|1417.6|1417.3|1419.5|1419.2|1417.4|1417.1|144
1591135500000|2020-06-02 22:05:00|1417.7|1417.4|1417.8|1417.5|1417.9|1417.6|1416.7|1416.4|53
1591135800000|2020-06-02 22:10:00|1417.7|1417.4|1419.6|1419.3|1419.9|1419.6|1416.7|1416.4|288
1591136100000|2020-06-02 22:15:00|1419.7|1419.4|1418.1|1417.8|1419.8|1419.5|1417.5|1417.2|121
1591136400000|2020-06-02 22:20:00|1417.9|1417.6|1418.4|1418.1|1418.6|1418.3|1417.4|1417.1|52
1591136700000|2020-06-02 22:25:00|1418.5|1418.2|1418.7|1418.4|1418.9|1418.6|1418.3|1418|34
1591137000000|2020-06-02 22:30:00|1418.4|1418.1|1418.6|1418.3|1418.8|1418.5|1418.3|1418|19
1591137300000|2020-06-02 22:35:00|1418.7|1418.4|1418.1|1417.8|1418.8|1418.5|1417.9|1417.6|21
1591137600000|2020-06-02 22:40:00|1418|1417.7|1417.8|1417.5|1418.2|1417.9|1417.5|1417.2|33
1591137900000|2020-06-02 22:45:00|1417.9|1417.6|1418.2|1417.9|1418.2|1417.9|1417.5|1417.2|27
1591138200000|2020-06-02 22:50:00|1418.1|1417.8|1417.6|1417.3|1418.4|1418.1|1417.1|1416.8|43
1591138500000|2020-06-02 22:55:00|1417.7|1417.4|1417.8|1417.5|1417.9|1417.6|1417.7|1417.4|12
1591138800000|2020-06-02 23:00:00|1417.9|1417.6|1418.4|1418.1|1418.4|1418.1|1417.9|1417.6|9
1591139100000|2020-06-02 23:05:00|1418.3|1418|1418.3|1418|1418.3|1418|1417.9|1417.6|25
1591139400000|2020-06-02 23:10:00|1418.4|1418.1|1419.1|1418.8|1419.4|1419.1|1418.3|1418|105
1591139700000|2020-06-02 23:15:00|1419.2|1418.9|1419.3|1419|1419.3|1419|1418.9|1418.6|26
1591140000000|2020-06-02 23:20:00|1419.2|1418.9|1424.6|1424.3|1424.6|1424.3|1419.2|1418.9|386
1591140300000|2020-06-02 23:25:00|1424.5|1424.2|1424.2|1423.9|1425.3|1425|1423.7|1423.4|285
1591140600000|2020-06-02 23:30:00|1425|1424.7|1423.3|1423|1425.1|1424.8|1422.6|1422.3|416
1591140900000|2020-06-02 23:35:00|1423.1|1422.8|1422.4|1422.1|1423.2|1422.9|1422|1421.7|210
1591141200000|2020-06-02 23:40:00|1422.3|1422|1422.6|1422.3|1423.5|1423.2|1422.2|1421.9|71
1591141500000|2020-06-02 23:45:00|1422.7|1422.4|1423.8|1423.5|1424|1423.7|1422.3|1422|182
1591141800000|2020-06-02 23:50:00|1423.9|1423.6|1424.2|1423.9|1425.1|1424.8|1423.8|1423.5|192
1591142100000|2020-06-02 23:55:00|1424.1|1423.8|1425.2|1424.9|1425.5|1425.2|1423.8|1423.5|159
1591142400000|2020-06-03 00:00:00|1425.1|1424.8|1427.6|1427.3|1427.7|1427.4|1424.6|1424.3|229
1591142700000|2020-06-03 00:05:00|1427.7|1427.4|1425.2|1424.9|1428.2|1427.9|1424.9|1424.6|224
1591143000000|2020-06-03 00:10:00|1425.3|1425|1425.4|1425.1|1427|1426.7|1424.6|1424.3|72
1591143300000|2020-06-03 00:15:00|1425.5|1425.2|1426.8|1426.5|1426.9|1426.6|1425.2|1424.9|68
1591143600000|2020-06-03 00:20:00|1426.9|1426.6|1426.6|1426.3|1427.1|1426.8|1426|1425.7|35
1591143900000|2020-06-03 00:25:00|1426.7|1426.4|1426.8|1426.5|1427.8|1427.5|1426.6|1426.3|158
1591144200000|2020-06-03 00:30:00|1426.7|1426.4|1426.3|1426|1427.2|1426.9|1426.2|1425.9|39
1591144500000|2020-06-03 00:35:00|1426.2|1425.9|1426|1425.7|1426.5|1426.2|1423.8|1423.5|104
1591144800000|2020-06-03 00:40:00|1426.1|1425.8|1426.5|1426.2|1426.6|1426.3|1424.8|1424.5|83
1591145100000|2020-06-03 00:45:00|1426.6|1426.3|1429.1|1428.8|1430.2|1429.9|1426.6|1426.3|231
1591145400000|2020-06-03 00:50:00|1429.4|1429.1|1430|1429.7|1430.1|1429.8|1428.9|1428.6|97
1591145700000|2020-06-03 00:55:00|1429.9|1429.6|1429.6|1429.3|1430.6|1430.3|1429.6|1429.3|91
1591146000000|2020-06-03 01:00:00|1429.7|1429.4|1430|1429.7|1432.1|1431.8|1429.7|1429.4|165
1591146300000|2020-06-03 01:05:00|1430.1|1429.8|1431.1|1430.8|1431.3|1431|1429.6|1429.3|44
1591146600000|2020-06-03 01:10:00|1431|1430.7|1430.5|1430.2|1431.2|1430.9|1430.1|1429.8|40
1591146900000|2020-06-03 01:15:00|1430.6|1430.3|1429.5|1429.2|1430.7|1430.4|1428.8|1428.5|74
1591147200000|2020-06-03 01:20:00|1429.4|1429.1|1429.3|1429|1430.3|1430|1428.8|1428.5|31
1591147500000|2020-06-03 01:25:00|1429.1|1428.8|1428.7|1428.4|1429.2|1428.9|1427.7|1427.4|80
1591147800000|2020-06-03 01:30:00|1428.5|1428.2|1426.7|1426.4|1428.8|1428.5|1426.2|1425.9|106
1591148100000|2020-06-03 01:35:00|1426.8|1426.5|1426.7|1426.4|1428.5|1428.2|1426.5|1426.2|94
1591148400000|2020-06-03 01:40:00|1426.8|1426.5|1428.1|1427.8|1428.7|1428.4|1426.6|1426.3|91
1591148700000|2020-06-03 01:45:00|1428.9|1428.6|1428.6|1428.3|1430.4|1430.1|1427.7|1427.4|205
1591149000000|2020-06-03 01:50:00|1428.7|1428.4|1427.1|1426.8|1428.8|1428.5|1426.6|1426.3|54
1591149300000|2020-06-03 01:55:00|1427|1426.7|1427.4|1427.1|1427.8|1427.5|1426|1425.7|64
1591149600000|2020-06-03 02:00:00|1427.3|1427|1426.2|1425.9|1428.6|1428.3|1425.6|1425.3|44
1591149900000|2020-06-03 02:05:00|1426.1|1425.8|1426.6|1426.3|1427.4|1427.1|1425.7|1425.4|37
1591150200000|2020-06-03 02:10:00|1426.5|1426.2|1427.2|1426.9|1427.2|1426.9|1425.9|1425.6|43
1591150500000|2020-06-03 02:15:00|1427.3|1427|1426.2|1425.9|1427.4|1427.1|1426|1425.7|75
1591150800000|2020-06-03 02:20:00|1426|1425.7|1424.6|1424.3|1426|1425.7|1424.4|1424.1|122
1591151100000|2020-06-03 02:25:00|1424.7|1424.4|1424.1|1423.8|1425|1424.7|1422.4|1422.1|182
1591151400000|2020-06-03 02:30:00|1424|1423.7|1424.8|1424.5|1425.3|1425|1423.4|1423.1|50
1591151700000|2020-06-03 02:35:00|1424.9|1424.6|1425.6|1425.3|1426|1425.7|1424.8|1424.5|25
1591152000000|2020-06-03 02:40:00|1425.5|1425.2|1426.7|1426.4|1427.2|1426.9|1425.3|1425|34
1591152300000|2020-06-03 02:45:00|1426.6|1426.3|1425.1|1424.8|1426.6|1426.3|1425|1424.7|50
1591152600000|2020-06-03 02:50:00|1424.9|1424.6|1425.6|1425.3|1425.7|1425.4|1424.3|1424|29
1591152900000|2020-06-03 02:55:00|1425.7|1425.4|1424.9|1424.6|1426.6|1426.3|1424.9|1424.6|19
1591153200000|2020-06-03 03:00:00|1425|1424.7|1426|1425.7|1426|1425.7|1424.6|1424.3|18
1591153500000|2020-06-03 03:05:00|1426.1|1425.8|1425.4|1425.1|1426.1|1425.8|1424.9|1424.6|17
1591153800000|2020-06-03 03:10:00|1425.3|1425|1426.5|1426.2|1426.5|1426.2|1425.3|1425|25
1591154100000|2020-06-03 03:15:00|1426.6|1426.3|1428.5|1428.2|1428.8|1428.5|1426.5|1426.2|78
1591154400000|2020-06-03 03:20:00|1428.6|1428.3|1428.4|1428.1|1429|1428.7|1428|1427.7|22
1591154700000|2020-06-03 03:25:00|1428.5|1428.2|1428.7|1428.4|1428.7|1428.4|1428.2|1427.9|23
1591155000000|2020-06-03 03:30:00|1428.8|1428.5|1428.7|1428.4|1429|1428.7|1428.4|1428.1|25
1591155300000|2020-06-03 03:35:00|1428.6|1428.3|1428.9|1428.6|1429.5|1429.2|1428.2|1427.9|47
1591155600000|2020-06-03 03:40:00|1428.8|1428.5|1427.4|1427.1|1429|1428.7|1426.9|1426.6|35
1591155900000|2020-06-03 03:45:00|1427.3|1427|1427.1|1426.8|1427.9|1427.6|1427.1|1426.8|15
1591156200000|2020-06-03 03:50:00|1427.2|1426.9|1425.2|1424.9|1427.5|1427.2|1425|1424.7|44
1591156500000|2020-06-03 03:55:00|1425.3|1425|1425.9|1425.6|1426.2|1425.9|1425.2|1424.9|9
1591156800000|2020-06-03 04:00:00|1425.8|1425.5|1427.2|1426.9|1427.2|1426.9|1425.8|1425.5|23
1591157100000|2020-06-03 04:05:00|1427.1|1426.8|1426.8|1426.5|1427.7|1427.4|1426.5|1426.2|24
1591157400000|2020-06-03 04:10:00|1426.9|1426.6|1426.9|1426.6|1427.1|1426.8|1425.9|1425.6|32
1591157700000|2020-06-03 04:15:00|1426.8|1426.5|1427.2|1426.9|1427.8|1427.5|1426.5|1426.2|59
1591158000000|2020-06-03 04:20:00|1427.1|1426.8|1426.7|1426.4|1427.3|1427|1426.5|1426.2|25
1591158300000|2020-06-03 04:25:00|1426.8|1426.5|1427.2|1426.9|1427.6|1427.3|1426.4|1426.1|18
1591158600000|2020-06-03 04:30:00|1427.3|1427|1429.4|1429.1|1429.5|1429.2|1427.1|1426.8|81
1591158900000|2020-06-03 04:35:00|1429.3|1429|1429.6|1429.3|1430.1|1429.8|1429.2|1428.9|80
1591159200000|2020-06-03 04:40:00|1429.7|1429.4|1428.6|1428.3|1429.9|1429.6|1428.4|1428.1|170
1591159500000|2020-06-03 04:45:00|1428.8|1428.5|1429.7|1429.4|1430.2|1429.9|1428.8|1428.5|27
1591159800000|2020-06-03 04:50:00|1429.6|1429.3|1430.4|1430.1|1430.8|1430.5|1429.3|1429|171
1591160100000|2020-06-03 04:55:00|1430.5|1430.2|1430.5|1430.2|1431.3|1431|1430.3|1430|111
1591160400000|2020-06-03 05:00:00|1430.4|1430.1|1431|1430.7|1431.4|1431.1|1430.3|1430|51
1591160700000|2020-06-03 05:05:00|1430.9|1430.6|1431.8|1431.5|1432|1431.7|1430.8|1430.5|42
1591161000000|2020-06-03 05:10:00|1431.9|1431.6|1430.9|1430.6|1432.2|1431.9|1430.7|1430.4|46
1591161300000|2020-06-03 05:15:00|1430.8|1430.5|1430.6|1430.3|1431.3|1431|1430.5|1430.2|19
1591161600000|2020-06-03 05:20:00|1430.5|1430.2|1430.2|1429.9|1430.6|1430.3|1429.2|1428.9|74
1591161900000|2020-06-03 05:25:00|1430.3|1430|1428.4|1428.1|1430.3|1430|1428|1427.7|69
1591162200000|2020-06-03 05:30:00|1428.3|1428|1429.6|1429.3|1429.8|1429.5|1427.7|1427.4|185
1591162500000|2020-06-03 05:35:00|1429.5|1429.2|1431.5|1431.2|1432.1|1431.8|1429.4|1429.1|134
1591162800000|2020-06-03 05:40:00|1431.6|1431.3|1431.3|1431|1431.6|1431.3|1430.8|1430.5|44
1591163100000|2020-06-03 05:45:00|1431.2|1430.9|1430.7|1430.4|1431.5|1431.2|1430|1429.7|54
1591163400000|2020-06-03 05:50:00|1430.5|1430.2|1430|1429.7|1430.5|1430.2|1429|1428.7|77
1591163700000|2020-06-03 05:55:00|1429.9|1429.6|1431.6|1431.3|1431.9|1431.6|1429.5|1429.2|57
1591164000000|2020-06-03 06:00:00|1431.7|1431.4|1430.3|1430|1434.5|1434.2|1429.3|1429|292
1591164300000|2020-06-03 06:05:00|1430.4|1430.1|1432.1|1431.8|1432.2|1431.9|1430|1429.7|46
1591164600000|2020-06-03 06:10:00|1432.3|1432|1431.3|1431|1433.4|1433.1|1430.8|1430.5|77
1591164900000|2020-06-03 06:15:00|1431.2|1430.9|1430.7|1430.4|1431.2|1430.9|1429.9|1429.6|45
1591165200000|2020-06-03 06:20:00|1430.6|1430.3|1431.6|1431.3|1431.8|1431.5|1430.1|1429.8|38
1591165500000|2020-06-03 06:25:00|1431.4|1431.1|1429.3|1429|1431.4|1431.1|1429.2|1428.9|119
1591165800000|2020-06-03 06:30:00|1429.4|1429.1|1430.1|1429.8|1430.1|1429.8|1428.3|1428|58
1591166100000|2020-06-03 06:35:00|1430|1429.7|1429.4|1429.1|1430.8|1430.5|1429.1|1428.8|31
1591166400000|2020-06-03 06:40:00|1429.5|1429.2|1429.1|1428.8|1430.2|1429.9|1428.4|1428.1|40
1591166700000|2020-06-03 06:45:00|1429|1428.7|1430.4|1430.1|1430.7|1430.4|1428.4|1428.1|54
1591167000000|2020-06-03 06:50:00|1430.5|1430.2|1428.4|1428.1|1430.6|1430.3|1428.4|1428.1|59
1591167300000|2020-06-03 06:55:00|1428.3|1428|1428.2|1427.9|1429.2|1428.9|1428.2|1427.9|63
1591167600000|2020-06-03 07:00:00|1428.1|1427.8|1428.2|1427.9|1429.1|1428.8|1427.1|1426.8|131
1591167900000|2020-06-03 07:05:00|1428.3|1428|1427.3|1427|1428.9|1428.6|1427.1|1426.8|189
1591168200000|2020-06-03 07:10:00|1427.2|1426.9|1427|1426.7|1427.3|1427|1425.4|1425.1|143
1591168500000|2020-06-03 07:15:00|1426.9|1426.6|1429|1428.7|1429.1|1428.8|1426.8|1426.5|75
1591168800000|2020-06-03 07:20:00|1429.1|1428.8|1429.2|1428.9|1429.8|1429.5|1428.2|1427.9|123
1591169100000|2020-06-03 07:25:00|1429.3|1429|1429.2|1428.9|1429.8|1429.5|1428.7|1428.4|56
1591169400000|2020-06-03 07:30:00|1429.1|1428.8|1427.8|1427.5|1429.8|1429.5|1426.7|1426.4|202
1591169700000|2020-06-03 07:35:00|1427.7|1427.4|1429.9|1429.6|1430.2|1429.9|1427.2|1426.9|101
1591170000000|2020-06-03 07:40:00|1429.7|1429.4|1428.2|1427.9|1429.8|1429.5|1428.1|1427.8|47
1591170300000|2020-06-03 07:45:00|1428.3|1428|1430.3|1430|1430.3|1430|1428.3|1428|63
1591170600000|2020-06-03 07:50:00|1430.2|1429.9|1428.1|1427.8|1430.2|1429.9|1427.5|1427.2|235
1591170900000|2020-06-03 07:55:00|1428.2|1427.9|1428.1|1427.8|1428.4|1428.1|1427.4|1427.1|79
1591171200000|2020-06-03 08:00:00|1428.2|1427.9|1428.2|1427.9|1428.9|1428.6|1426.5|1426.2|135
1591171500000|2020-06-03 08:05:00|1428.3|1428|1427.6|1427.3|1428.6|1428.3|1426.8|1426.5|324
1591171800000|2020-06-03 08:10:00|1427.5|1427.2|1426.6|1426.3|1428|1427.7|1426.2|1425.9|115
1591172100000|2020-06-03 08:15:00|1426.5|1426.2|1426.5|1426.2|1426.6|1426.3|1425.3|1425|188
1591172400000|2020-06-03 08:20:00|1426.6|1426.3|1427.7|1427.4|1428.1|1427.8|1426.6|1426.3|75
1591172700000|2020-06-03 08:25:00|1427.8|1427.5|1427.1|1426.8|1428.6|1428.3|1426.9|1426.6|70
1591173000000|2020-06-03 08:30:00|1427.2|1426.9|1429.1|1428.8|1429.9|1429.6|1427.2|1426.9|113
1591173300000|2020-06-03 08:35:00|1429.2|1428.9|1427.4|1427.1|1429.4|1429.1|1426.6|1426.3|286
1591173600000|2020-06-03 08:40:00|1427.5|1427.2|1426.7|1426.4|1427.6|1427.3|1426.5|1426.2|89
1591173900000|2020-06-03 08:45:00|1426.8|1426.5|1427.1|1426.8|1427.2|1426.9|1425.6|1425.3|128
1591174200000|2020-06-03 08:50:00|1427|1426.7|1429|1428.7|1429.2|1428.9|1427|1426.7|162
1591174500000|2020-06-03 08:55:00|1429.1|1428.8|1429.7|1429.4|1430.1|1429.8|1428.8|1428.5|108
1591174800000|2020-06-03 09:00:00|1429.8|1429.5|1428.5|1428.2|1430|1429.7|1428|1427.7|114
1591175100000|2020-06-03 09:05:00|1428.4|1428.1|1428.6|1428.3|1429|1428.7|1427.9|1427.6|93
1591175400000|2020-06-03 09:10:00|1428.5|1428.2|1429.3|1429|1429.6|1429.3|1427.8|1427.5|39
1591175700000|2020-06-03 09:15:00|1429.4|1429.1|1428.5|1428.2|1430.1|1429.8|1428.4|1428.1|28
1591176000000|2020-06-03 09:20:00|1428.6|1428.3|1431.2|1430.9|1431.7|1431.4|1428.3|1428|133
1591176300000|2020-06-03 09:25:00|1431.1|1430.8|1432.7|1432.4|1432.9|1432.6|1430.8|1430.5|156
1591176600000|2020-06-03 09:30:00|1432.6|1432.3|1433.3|1433|1434.7|1434.4|1432.6|1432.3|325
1591176900000|2020-06-03 09:35:00|1433.2|1432.9|1433|1432.7|1435|1434.7|1433|1432.7|328
1591177200000|2020-06-03 09:40:00|1432.8|1432.5|1432.5|1432.2|1433|1432.7|1432|1431.7|134
1591177500000|2020-06-03 09:45:00|1432.4|1432.1|1432|1431.7|1433.2|1432.9|1431.6|1431.3|121
1591177800000|2020-06-03 09:50:00|1432.1|1431.8|1433.7|1433.4|1434.6|1434.3|1432.1|1431.8|150
1591178100000|2020-06-03 09:55:00|1433.6|1433.3|1432.7|1432.4|1433.6|1433.3|1432.5|1432.2|36
1591178400000|2020-06-03 10:00:00|1432.8|1432.5|1429.3|1429|1432.8|1432.5|1429.2|1428.9|215
1591178700000|2020-06-03 10:05:00|1429.2|1428.9|1429.6|1429.3|1430.5|1430.2|1428.4|1428.1|124
1591179000000|2020-06-03 10:10:00|1429.5|1429.2|1431.5|1431.2|1432.5|1432.2|1429.5|1429.2|138
1591179300000|2020-06-03 10:15:00|1431.4|1431.1|1430.5|1430.2|1431.4|1431.1|1430.1|1429.8|174
1591179600000|2020-06-03 10:20:00|1430.6|1430.3|1432.4|1432.1|1433.1|1432.8|1430.1|1429.8|269
1591179900000|2020-06-03 10:25:00|1432.3|1432|1433.2|1432.9|1433.5|1433.2|1431.7|1431.4|68
1591180200000|2020-06-03 10:30:00|1433.3|1433|1432.5|1432.2|1433.3|1433|1432.3|1432|39
1591180500000|2020-06-03 10:35:00|1432.4|1432.1|1432|1431.7|1432.9|1432.6|1431.9|1431.6|45
1591180800000|2020-06-03 10:40:00|1432.1|1431.8|1432.3|1432|1432.7|1432.4|1431.9|1431.6|75
1591181100000|2020-06-03 10:45:00|1432.4|1432.1|1431.3|1431|1432.5|1432.2|1431.2|1430.9|87
1591181400000|2020-06-03 10:50:00|1431.2|1430.9|1430.3|1430|1432|1431.7|1430.3|1430|64
1591181700000|2020-06-03 10:55:00|1430.4|1430.1|1429.8|1429.5|1432|1431.7|1427.4|1427.1|718
1591182000000|2020-06-03 11:00:00|1430.1|1429.8|1430.2|1429.9|1431.1|1430.8|1429.5|1429.2|103
1591182300000|2020-06-03 11:05:00|1430.1|1429.8|1430.4|1430.1|1430.5|1430.2|1429.9|1429.6|90
1591182600000|2020-06-03 11:10:00|1430.5|1430.2|1430.6|1430.3|1431|1430.7|1430.4|1430.1|44
1591182900000|2020-06-03 11:15:00|1430.5|1430.2|1429.9|1429.6|1431.6|1431.3|1429.9|1429.6|138
1591183200000|2020-06-03 11:20:00|1430|1429.7|1428.1|1427.8|1430.4|1430.1|1427|1426.7|388
1591183500000|2020-06-03 11:25:00|1428.2|1427.9|1427.8|1427.5|1428.7|1428.4|1427.8|1427.5|86
1591183800000|2020-06-03 11:30:00|1427.7|1427.4|1426.1|1425.8|1427.8|1427.5|1425.6|1425.3|275
1591184100000|2020-06-03 11:35:00|1426.2|1425.9|1427.2|1426.9|1427.8|1427.5|1425.5|1425.2|218
1591184400000|2020-06-03 11:40:00|1427.1|1426.8|1428.6|1428.3|1429|1428.7|1427.1|1426.8|119
1591184700000|2020-06-03 11:45:00|1428.7|1428.4|1429.7|1429.4|1430.3|1430|1428.7|1428.4|76
1591185000000|2020-06-03 11:50:00|1429.6|1429.3|1430.8|1430.5|1431|1430.7|1429.3|1429|62
1591185300000|2020-06-03 11:55:00|1430.9|1430.6|1430.1|1429.8|1431.6|1431.3|1430.1|1429.8|119
1591185600000|2020-06-03 12:00:00|1430|1429.7|1429.3|1429|1430|1429.7|1429.1|1428.8|48
1591185900000|2020-06-03 12:05:00|1429.1|1428.8|1429.9|1429.6|1430.5|1430.2|1428.9|1428.6|111
1591186200000|2020-06-03 12:10:00|1429.8|1429.5|1431.6|1431.3|1431.7|1431.4|1429.7|1429.4|146
1591186500000|2020-06-03 12:15:00|1432.1|1431.8|1433.7|1433.4|1433.9|1433.6|1432.1|1431.8|432
1591186800000|2020-06-03 12:20:00|1433.8|1433.5|1433.8|1433.5|1434.5|1434.2|1433.5|1433.2|236
1591187100000|2020-06-03 12:25:00|1433.9|1433.6|1432.6|1432.3|1434.2|1433.9|1432.6|1432.3|205
1591187400000|2020-06-03 12:30:00|1432.7|1432.4|1433.6|1433.3|1433.9|1433.6|1432.6|1432.3|134
1591187700000|2020-06-03 12:35:00|1433.5|1433.2|1435.6|1435.3|1436.4|1436.1|1433.4|1433.1|500
1591188000000|2020-06-03 12:40:00|1435.9|1435.6|1436.9|1436.6|1436.9|1436.6|1435.2|1434.9|443
1591188300000|2020-06-03 12:45:00|1436.8|1436.5|1437.1|1436.8|1439.7|1439.4|1436.6|1436.3|750
1591188600000|2020-06-03 12:50:00|1437.2|1436.9|1439.8|1439.5|1440|1439.7|1436.1|1435.8|426
1591188900000|2020-06-03 12:55:00|1439.7|1439.4|1437.7|1437.4|1441.8|1441.5|1437.7|1437.4|747
1591189200000|2020-06-03 13:00:00|1437.8|1437.5|1440.1|1439.8|1440.3|1440|1437.5|1437.2|456
1591189500000|2020-06-03 13:05:00|1440|1439.7|1442.2|1441.9|1442.3|1442|1439|1438.7|664
1591189800000|2020-06-03 13:10:00|1442|1441.7|1441.8|1441.5|1442.3|1442|1440.2|1439.9|727
1591190100000|2020-06-03 13:15:00|1441.7|1441.4|1443.2|1442.9|1443.2|1442.9|1441.5|1441.2|664
1591190400000|2020-06-03 13:20:00|1443.1|1442.8|1443.1|1442.8|1443.8|1443.5|1441.6|1441.3|857
1591190700000|2020-06-03 13:25:00|1443.2|1442.9|1441.9|1441.6|1444|1443.7|1441.9|1441.6|1207
1591191000000|2020-06-03 13:30:00|1441.8|1441.5|1444.3|1444|1445.9|1445.6|1440.4|1440.1|5945
1591191300000|2020-06-03 13:35:00|1444.4|1444.1|1439|1438.7|1445.4|1445.1|1436.3|1436|4420
1591191600000|2020-06-03 13:40:00|1439.1|1438.8|1443.9|1443.6|1444.2|1443.9|1438.9|1438.6|3640
1591191900000|2020-06-03 13:45:00|1444.2|1443.9|1442.1|1441.8|1444.8|1444.5|1440|1439.7|2673
1591192200000|2020-06-03 13:50:00|1442|1441.7|1442.9|1442.6|1447|1446.7|1441.6|1441.3|2985
1591192500000|2020-06-03 13:55:00|1442.8|1442.5|1444.5|1444.2|1445.6|1445.3|1442.4|1442.1|2249
1591192800000|2020-06-03 14:00:00|1444.6|1444.3|1448.5|1448.2|1449.1|1448.8|1444.2|1443.9|3418
1591193100000|2020-06-03 14:05:00|1448.4|1448.1|1445.3|1445|1448.4|1448.1|1444.8|1444.5|3192
1591193400000|2020-06-03 14:10:00|1445.4|1445.1|1445.8|1445.5|1447.3|1447|1444.2|1443.9|2268
1591193700000|2020-06-03 14:15:00|1446|1445.7|1445.7|1445.4|1447.6|1447.3|1444.3|1444|1290
1591194000000|2020-06-03 14:20:00|1445.8|1445.5|1447|1446.7|1447.3|1447|1444.4|1444.1|1602
1591194300000|2020-06-03 14:25:00|1447.1|1446.8|1448.4|1448.1|1448.5|1448.2|1446.4|1446.1|1232
1591194600000|2020-06-03 14:30:00|1448.3|1448|1450.1|1449.8|1450.4|1450.1|1446.9|1446.6|2786
1591194900000|2020-06-03 14:35:00|1450.2|1449.9|1449.9|1449.6|1451.6|1451.3|1449.3|1449|2809
1591195200000|2020-06-03 14:40:00|1450|1449.7|1451.5|1451.2|1451.6|1451.3|1448.2|1447.9|1625
1591195500000|2020-06-03 14:45:00|1451.4|1451.1|1450.3|1450|1451.5|1451.2|1449.1|1448.8|1680
1591195800000|2020-06-03 14:50:00|1450.4|1450.1|1452.9|1452.6|1453|1452.7|1449.6|1449.3|1500
1591196100000|2020-06-03 14:55:00|1452.8|1452.5|1451.1|1450.8|1453.8|1453.5|1450.5|1450.2|2132
1591196400000|2020-06-03 15:00:00|1450.7|1450.4|1455.8|1455.5|1455.9|1455.6|1449.4|1449.1|2845
1591196700000|2020-06-03 15:05:00|1455.9|1455.6|1458|1457.7|1459|1458.7|1455.8|1455.5|2593
1591197000000|2020-06-03 15:10:00|1457.9|1457.6|1457.4|1457.1|1459|1458.7|1456.5|1456.2|2475
1591197300000|2020-06-03 15:15:00|1457.3|1457|1460.4|1460.1|1462.3|1462|1457.1|1456.8|2759
1591197600000|2020-06-03 15:20:00|1460.3|1460|1460.3|1460|1461.2|1460.9|1458.1|1457.8|1847
1591197900000|2020-06-03 15:25:00|1460.4|1460.1|1459.5|1459.2|1461.5|1461.2|1457.9|1457.6|2980
1591198200000|2020-06-03 15:30:00|1459.6|1459.3|1463.4|1463.1|1464.3|1464|1459.1|1458.8|2907
1591198500000|2020-06-03 15:35:00|1463.1|1462.8|1463.2|1462.9|1464|1463.7|1461.9|1461.6|3203
1591198800000|2020-06-03 15:40:00|1463.3|1463|1460.2|1459.9|1464.9|1464.6|1460.2|1459.9|2734
1591199100000|2020-06-03 15:45:00|1460.3|1460|1462|1461.7|1463.2|1462.9|1459.3|1459|1966
1591199400000|2020-06-03 15:50:00|1461.9|1461.6|1459.3|1459|1463.1|1462.8|1459|1458.7|2018
1591199700000|2020-06-03 15:55:00|1459.2|1458.9|1460.9|1460.6|1461.5|1461.2|1459.2|1458.9|912
1591200000000|2020-06-03 16:00:00|1460.7|1460.4|1460|1459.7|1462.1|1461.8|1459.5|1459.2|3349
1591200300000|2020-06-03 16:05:00|1460.1|1459.8|1458.5|1458.2|1461.2|1460.9|1458.1|1457.8|1487
1591200600000|2020-06-03 16:10:00|1458.6|1458.3|1460.3|1460|1460.4|1460.1|1458.4|1458.1|1394
1591200900000|2020-06-03 16:15:00|1460.1|1459.8|1457.9|1457.6|1460.5|1460.2|1457.3|1457|1376
1591201200000|2020-06-03 16:20:00|1458.1|1457.8|1455.5|1455.2|1458.9|1458.6|1454.3|1454|2227
1591201500000|2020-06-03 16:25:00|1455.8|1455.5|1460|1459.7|1460|1459.7|1455.8|1455.5|2393
1591201800000|2020-06-03 16:30:00|1460.1|1459.8|1460.6|1460.3|1461.2|1460.9|1458.4|1458.1|1657
1591202100000|2020-06-03 16:35:00|1460.7|1460.4|1459.2|1458.9|1460.8|1460.5|1458.8|1458.5|1047
1591202400000|2020-06-03 16:40:00|1459.1|1458.8|1460.2|1459.9|1461.3|1461|1459.1|1458.8|889
1591202700000|2020-06-03 16:45:00|1460.1|1459.8|1457|1456.7|1460.9|1460.6|1456.7|1456.4|1136
1591203000000|2020-06-03 16:50:00|1456.9|1456.6|1456|1455.7|1458.4|1458.1|1455.1|1454.8|1463
1591203300000|2020-06-03 16:55:00|1456.1|1455.8|1455.8|1455.5|1457.1|1456.8|1455.2|1454.9|492
1591203600000|2020-06-03 17:00:00|1455.9|1455.6|1458.5|1458.2|1458.8|1458.5|1455.4|1455.1|1157
1591203900000|2020-06-03 17:05:00|1458.4|1458.1|1458.6|1458.3|1459.2|1458.9|1456.2|1455.9|1097
1591204200000|2020-06-03 17:10:00|1458.7|1458.4|1457.6|1457.3|1459|1458.7|1457.3|1457|610
1591204500000|2020-06-03 17:15:00|1457.5|1457.2|1458.4|1458.1|1459|1458.7|1457.5|1457.2|574
1591204800000|2020-06-03 17:20:00|1458.5|1458.2|1457.9|1457.6|1458.8|1458.5|1457.5|1457.2|563
1591205100000|2020-06-03 17:25:00|1457.8|1457.5|1457|1456.7|1457.9|1457.6|1456.3|1456|613
1591205400000|2020-06-03 17:30:00|1457.1|1456.8|1456.9|1456.6|1457.9|1457.6|1455.9|1455.6|580
1591205700000|2020-06-03 17:35:00|1456.8|1456.5|1454.3|1454|1457|1456.7|1454.2|1453.9|969
1591206000000|2020-06-03 17:40:00|1454.2|1453.9|1456.2|1455.9|1456.4|1456.1|1454.2|1453.9|1185
1591206300000|2020-06-03 17:45:00|1456|1455.7|1453.7|1453.4|1456.4|1456.1|1453.5|1453.2|997
1591206600000|2020-06-03 17:50:00|1453.5|1453.2|1455.4|1455.1|1455.4|1455.1|1452.5|1452.2|1386
1591206900000|2020-06-03 17:55:00|1455.3|1455|1455.6|1455.3|1455.7|1455.4|1453.9|1453.6|541
1591207200000|2020-06-03 18:00:00|1455.5|1455.2|1459.4|1459.1|1459.4|1459.1|1454.9|1454.6|1988
1591207500000|2020-06-03 18:05:00|1459.3|1459|1457.5|1457.2|1459.6|1459.3|1457.4|1457.1|2117
1591207800000|2020-06-03 18:10:00|1457.9|1457.6|1457.1|1456.8|1458.3|1458|1456.9|1456.6|774
1591208100000|2020-06-03 18:15:00|1457|1456.7|1458.8|1458.5|1458.8|1458.5|1457|1456.7|632
1591208400000|2020-06-03 18:20:00|1458.7|1458.4|1459.8|1459.5|1459.8|1459.5|1457.7|1457.4|815
1591208700000|2020-06-03 18:25:00|1459.7|1459.4|1459.3|1459|1459.9|1459.6|1458.8|1458.5|754
1591209000000|2020-06-03 18:30:00|1459.2|1458.9|1459.4|1459.1|1459.9|1459.6|1457.7|1457.4|831
1591209300000|2020-06-03 18:35:00|1459.5|1459.2|1460.3|1460|1460.8|1460.5|1459.2|1458.9|735
1591209600000|2020-06-03 18:40:00|1460.4|1460.1|1459.9|1459.6|1460.5|1460.2|1459.5|1459.2|598
1591209900000|2020-06-03 18:45:00|1459.8|1459.5|1458.4|1458.1|1460.4|1460.1|1458.2|1457.9|1014
1591210200000|2020-06-03 18:50:00|1458.5|1458.2|1457.4|1457.1|1458.6|1458.3|1456.8|1456.5|847
1591210500000|2020-06-03 18:55:00|1457.5|1457.2|1456.1|1455.8|1457.9|1457.6|1456.1|1455.8|1053
1591210800000|2020-06-03 19:00:00|1456.2|1455.9|1454.9|1454.6|1456.8|1456.5|1454.7|1454.4|1259
1591211100000|2020-06-03 19:05:00|1454.7|1454.4|1455|1454.7|1455.3|1455|1453.7|1453.4|1489
1591211400000|2020-06-03 19:10:00|1455.2|1454.9|1454.7|1454.4|1456.5|1456.2|1453.6|1453.3|1317
1591211700000|2020-06-03 19:15:00|1454.8|1454.5|1454.2|1453.9|1455.5|1455.2|1453.1|1452.8|1252
1591212000000|2020-06-03 19:20:00|1454.1|1453.8|1455.5|1455.2|1455.5|1455.2|1452.6|1452.3|2248
1591212300000|2020-06-03 19:25:00|1455.4|1455.1|1455.4|1455.1|1457.8|1457.5|1455.2|1454.9|1474
1591212600000|2020-06-03 19:30:00|1455.5|1455.2|1454.7|1454.4|1455.9|1455.6|1454.2|1453.9|1559
1591212900000|2020-06-03 19:35:00|1454.8|1454.5|1457.6|1457.3|1458.4|1458.1|1454.3|1454|1928
1591213200000|2020-06-03 19:40:00|1457.7|1457.4|1457.9|1457.6|1458.5|1458.2|1456.5|1456.2|1775
1591213500000|2020-06-03 19:45:00|1457.7|1457.4|1456.4|1456.1|1457.7|1457.4|1455.2|1454.9|2935
1591213800000|2020-06-03 19:50:00|1456.5|1456.2|1454.7|1454.4|1457.7|1457.4|1454.1|1453.8|3719
1591214100000|2020-06-03 19:55:00|1454.6|1454.3|1451.8|1451.5|1454.6|1454.3|1449.7|1449.4|12897
1591214400000|2020-06-03 20:00:00|1451.7|1451.4|1450.4|1450.1|1452.1|1451.8|1448.4|1448.1|5138
1591214700000|2020-06-03 20:05:00|1450.5|1450.2|1448.9|1448.6|1450.6|1450.3|1448.8|1448.5|2057
1591215000000|2020-06-03 20:10:00|1449.1|1448.8|1449.2|1448.4|1450.4|1450.1|1448.1|1447.8|1584
1591215300000|2020-06-03 20:15:00|1449.1|1448.3|1449.3|1448.5|1449.4|1448.6|1449.1|1448.3|2
1591215600000|2020-06-03 20:20:00|1449.4|1448.6|1449.9|1449.1|1450|1449.2|1449.4|1448.6|0
1591215900000|2020-06-03 20:25:00|1450|1449.2|1450.1|1449.3|1450.1|1449.3|1449.9|1449.1|0
1591216200000|2020-06-03 20:30:00|1449.3|1449|1451.1|1450.8|1451.4|1451.1|1449.2|1448.9|347
1591216500000|2020-06-03 20:35:00|1451|1450.7|1451|1450.7|1451|1450.7|1450.2|1449.9|144
1591216800000|2020-06-03 20:40:00|1451.1|1450.8|1451.1|1450.8|1451.7|1451.4|1450.2|1449.9|412
1591217100000|2020-06-03 20:45:00|1451.5|1451.2|1451.4|1451.1|1452.1|1451.8|1451.2|1450.9|217
1591217400000|2020-06-03 20:50:00|1451.5|1451.2|1451.2|1450.9|1451.5|1451.2|1450.9|1450.6|185
1591217700000|2020-06-03 20:55:00|1451.1|1450.8|1450.9|1450.1|1451.4|1451.1|1450.8|1450.1|381
1591218000000|2020-06-03 21:00:00|1451|1450.2|1451.3|1450.5|1451.3|1450.5|1450.9|1450.1|0
1591218300000|2020-06-03 21:05:00|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591218600000|2020-06-03 21:10:00|1451.1|1450.3|1451.1|1450.3|1451.1|1450.3|1451.1|1450.3|0
1591218900000|2020-06-03 21:15:00|1451.2|1450.4|1451.2|1450.4|1451.4|1450.6|1451.1|1450.3|0
1591219200000|2020-06-03 21:20:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591219500000|2020-06-03 21:25:00|1451.3|1450.5|1451.2|1450.4|1451.3|1450.5|1451.2|1450.4|0
1591219800000|2020-06-03 21:30:00|1451.3|1450.5|1451.1|1450.3|1451.3|1450.5|1451.1|1450.3|0
1591220100000|2020-06-03 21:35:00|1451.2|1450.4|1451.1|1450.3|1451.2|1450.4|1451.1|1450.3|0
1591220400000|2020-06-03 21:40:00|1451.2|1450.4|1451.3|1450.5|1451.3|1450.5|1451.2|1450.4|0
1591220700000|2020-06-03 21:45:00|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|0
1591221000000|2020-06-03 21:50:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591221300000|2020-06-03 21:55:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591221600000|2020-06-03 22:00:00|1450.9|1450.6|1451.6|1451.3|1451.7|1451.4|1448.7|1448.4|1308
1591221900000|2020-06-03 22:05:00|1451.7|1451.4|1450.8|1450.5|1451.7|1451.4|1448.8|1448.5|287
1591222200000|2020-06-03 22:10:00|1450.9|1450.6|1450.6|1450.3|1451.7|1451.4|1450.3|1450|232
1591222500000|2020-06-03 22:15:00|1450.7|1450.4|1450.2|1449.9|1451.3|1451|1450|1449.7|110
1591222800000|2020-06-03 22:20:00|1450.3|1450|1450.1|1449.8|1450.7|1450.4|1450|1449.7|33
1591223100000|2020-06-03 22:25:00|1450.2|1449.9|1450.1|1449.8|1450.3|1450|1449.6|1449.3|172
1591223400000|2020-06-03 22:30:00|1450.2|1449.9|1451.8|1451.5|1451.9|1451.6|1450.2|1449.9|96
1591223700000|2020-06-03 22:35:00|1451.7|1451.4|1452|1451.7|1452.3|1452|1451.7|1451.4|61
1591224000000|2020-06-03 22:40:00|1452.1|1451.8|1451.6|1451.3|1452.7|1452.4|1451.6|1451.3|107
1591224300000|2020-06-03 22:45:00|1451.5|1451.2|1451.7|1451.4|1452.3|1452|1451.4|1451.1|44
1591224600000|2020-06-03 22:50:00|1451.9|1451.6|1453.2|1452.9|1453.2|1452.9|1451.9|1451.6|54
1591224900000|2020-06-03 22:55:00|1453.3|1453|1453.2|1452.9|1453.5|1453.2|1452.9|1452.6|43
1591225200000|2020-06-03 23:00:00|1453.3|1453|1454.6|1454.3|1454.7|1454.4|1453.2|1452.9|112
1591225500000|2020-06-03 23:05:00|1454.7|1454.4|1455.6|1455.3|1455.6|1455.3|1454.3|1454|108
1591225800000|2020-06-03 23:10:00|1455.5|1455.2|1455.7|1455.4|1456|1455.7|1455.3|1455|132
1591226100000|2020-06-03 23:15:00|1455.8|1455.5|1455.1|1454.8|1455.8|1455.5|1455.1|1454.8|79
1591226400000|2020-06-03 23:20:00|1455|1454.7|1455.4|1455.1|1455.5|1455.2|1454.6|1454.3|87
1591226700000|2020-06-03 23:25:00|1455.6|1455.3|1457|1456.7|1457.5|1457.2|1455.6|1455.3|183
1591227000000|2020-06-03 23:30:00|1457.1|1456.8|1457.2|1456.9|1457.5|1457.2|1457.1|1456.8|75
1591227300000|2020-06-03 23:35:00|1457.3|1457|1459.5|1459.2|1459.9|1459.6|1457.3|1457|323
1591227600000|2020-06-03 23:40:00|1459.1|1458.8|1459.9|1459.6|1461.1|1460.8|1458.9|1458.6|478
1591227900000|2020-06-03 23:45:00|1460|1459.7|1458.7|1458.4|1460|1459.7|1458.2|1457.9|163
1591228200000|2020-06-03 23:50:00|1458.8|1458.5|1458.3|1458|1458.8|1458.5|1457.5|1457.2|67
1591228500000|2020-06-03 23:55:00|1458.4|1458.1|1457.7|1457.4|1458.6|1458.3|1457.7|1457.4|68
1591142400000|2020-06-03 00:00:00|1425.1|1424.8|1427.6|1427.3|1427.7|1427.4|1424.6|1424.3|229
1591142700000|2020-06-03 00:05:00|1427.7|1427.4|1425.2|1424.9|1428.2|1427.9|1424.9|1424.6|224
1591143000000|2020-06-03 00:10:00|1425.3|1425|1425.4|1425.1|1427|1426.7|1424.6|1424.3|72
1591143300000|2020-06-03 00:15:00|1425.5|1425.2|1426.8|1426.5|1426.9|1426.6|1425.2|1424.9|68
1591143600000|2020-06-03 00:20:00|1426.9|1426.6|1426.6|1426.3|1427.1|1426.8|1426|1425.7|35
1591143900000|2020-06-03 00:25:00|1426.7|1426.4|1426.8|1426.5|1427.8|1427.5|1426.6|1426.3|158
1591144200000|2020-06-03 00:30:00|1426.7|1426.4|1426.3|1426|1427.2|1426.9|1426.2|1425.9|39
1591144500000|2020-06-03 00:35:00|1426.2|1425.9|1426|1425.7|1426.5|1426.2|1423.8|1423.5|104
1591144800000|2020-06-03 00:40:00|1426.1|1425.8|1426.5|1426.2|1426.6|1426.3|1424.8|1424.5|83
1591145100000|2020-06-03 00:45:00|1426.6|1426.3|1429.1|1428.8|1430.2|1429.9|1426.6|1426.3|231
1591145400000|2020-06-03 00:50:00|1429.4|1429.1|1430|1429.7|1430.1|1429.8|1428.9|1428.6|97
1591145700000|2020-06-03 00:55:00|1429.9|1429.6|1429.6|1429.3|1430.6|1430.3|1429.6|1429.3|91
1591146000000|2020-06-03 01:00:00|1429.7|1429.4|1430|1429.7|1432.1|1431.8|1429.7|1429.4|165
1591146300000|2020-06-03 01:05:00|1430.1|1429.8|1431.1|1430.8|1431.3|1431|1429.6|1429.3|44
1591146600000|2020-06-03 01:10:00|1431|1430.7|1430.5|1430.2|1431.2|1430.9|1430.1|1429.8|40
1591146900000|2020-06-03 01:15:00|1430.6|1430.3|1429.5|1429.2|1430.7|1430.4|1428.8|1428.5|74
1591147200000|2020-06-03 01:20:00|1429.4|1429.1|1429.3|1429|1430.3|1430|1428.8|1428.5|31
1591147500000|2020-06-03 01:25:00|1429.1|1428.8|1428.7|1428.4|1429.2|1428.9|1427.7|1427.4|80
1591147800000|2020-06-03 01:30:00|1428.5|1428.2|1426.7|1426.4|1428.8|1428.5|1426.2|1425.9|106
1591148100000|2020-06-03 01:35:00|1426.8|1426.5|1426.7|1426.4|1428.5|1428.2|1426.5|1426.2|94
1591148400000|2020-06-03 01:40:00|1426.8|1426.5|1428.1|1427.8|1428.7|1428.4|1426.6|1426.3|91
1591148700000|2020-06-03 01:45:00|1428.9|1428.6|1428.6|1428.3|1430.4|1430.1|1427.7|1427.4|205
1591149000000|2020-06-03 01:50:00|1428.7|1428.4|1427.1|1426.8|1428.8|1428.5|1426.6|1426.3|54
1591149300000|2020-06-03 01:55:00|1427|1426.7|1427.4|1427.1|1427.8|1427.5|1426|1425.7|64
1591149600000|2020-06-03 02:00:00|1427.3|1427|1426.2|1425.9|1428.6|1428.3|1425.6|1425.3|44
1591149900000|2020-06-03 02:05:00|1426.1|1425.8|1426.6|1426.3|1427.4|1427.1|1425.7|1425.4|37
1591150200000|2020-06-03 02:10:00|1426.5|1426.2|1427.2|1426.9|1427.2|1426.9|1425.9|1425.6|43
1591150500000|2020-06-03 02:15:00|1427.3|1427|1426.2|1425.9|1427.4|1427.1|1426|1425.7|75
1591150800000|2020-06-03 02:20:00|1426|1425.7|1424.6|1424.3|1426|1425.7|1424.4|1424.1|122
1591151100000|2020-06-03 02:25:00|1424.7|1424.4|1424.1|1423.8|1425|1424.7|1422.4|1422.1|182
1591151400000|2020-06-03 02:30:00|1424|1423.7|1424.8|1424.5|1425.3|1425|1423.4|1423.1|50
1591151700000|2020-06-03 02:35:00|1424.9|1424.6|1425.6|1425.3|1426|1425.7|1424.8|1424.5|25
1591152000000|2020-06-03 02:40:00|1425.5|1425.2|1426.7|1426.4|1427.2|1426.9|1425.3|1425|34
1591152300000|2020-06-03 02:45:00|1426.6|1426.3|1425.1|1424.8|1426.6|1426.3|1425|1424.7|50
1591152600000|2020-06-03 02:50:00|1424.9|1424.6|1425.6|1425.3|1425.7|1425.4|1424.3|1424|29
1591152900000|2020-06-03 02:55:00|1425.7|1425.4|1424.9|1424.6|1426.6|1426.3|1424.9|1424.6|19
1591153200000|2020-06-03 03:00:00|1425|1424.7|1426|1425.7|1426|1425.7|1424.6|1424.3|18
1591153500000|2020-06-03 03:05:00|1426.1|1425.8|1425.4|1425.1|1426.1|1425.8|1424.9|1424.6|17
1591153800000|2020-06-03 03:10:00|1425.3|1425|1426.5|1426.2|1426.5|1426.2|1425.3|1425|25
1591154100000|2020-06-03 03:15:00|1426.6|1426.3|1428.5|1428.2|1428.8|1428.5|1426.5|1426.2|78
1591154400000|2020-06-03 03:20:00|1428.6|1428.3|1428.4|1428.1|1429|1428.7|1428|1427.7|22
1591154700000|2020-06-03 03:25:00|1428.5|1428.2|1428.7|1428.4|1428.7|1428.4|1428.2|1427.9|23
1591155000000|2020-06-03 03:30:00|1428.8|1428.5|1428.7|1428.4|1429|1428.7|1428.4|1428.1|25
1591155300000|2020-06-03 03:35:00|1428.6|1428.3|1428.9|1428.6|1429.5|1429.2|1428.2|1427.9|47
1591155600000|2020-06-03 03:40:00|1428.8|1428.5|1427.4|1427.1|1429|1428.7|1426.9|1426.6|35
1591155900000|2020-06-03 03:45:00|1427.3|1427|1427.1|1426.8|1427.9|1427.6|1427.1|1426.8|15
1591156200000|2020-06-03 03:50:00|1427.2|1426.9|1425.2|1424.9|1427.5|1427.2|1425|1424.7|44
1591156500000|2020-06-03 03:55:00|1425.3|1425|1425.9|1425.6|1426.2|1425.9|1425.2|1424.9|9
1591156800000|2020-06-03 04:00:00|1425.8|1425.5|1427.2|1426.9|1427.2|1426.9|1425.8|1425.5|23
1591157100000|2020-06-03 04:05:00|1427.1|1426.8|1426.8|1426.5|1427.7|1427.4|1426.5|1426.2|24
1591157400000|2020-06-03 04:10:00|1426.9|1426.6|1426.9|1426.6|1427.1|1426.8|1425.9|1425.6|32
1591157700000|2020-06-03 04:15:00|1426.8|1426.5|1427.2|1426.9|1427.8|1427.5|1426.5|1426.2|59
1591158000000|2020-06-03 04:20:00|1427.1|1426.8|1426.7|1426.4|1427.3|1427|1426.5|1426.2|25
1591158300000|2020-06-03 04:25:00|1426.8|1426.5|1427.2|1426.9|1427.6|1427.3|1426.4|1426.1|18
1591158600000|2020-06-03 04:30:00|1427.3|1427|1429.4|1429.1|1429.5|1429.2|1427.1|1426.8|81
1591158900000|2020-06-03 04:35:00|1429.3|1429|1429.6|1429.3|1430.1|1429.8|1429.2|1428.9|80
1591159200000|2020-06-03 04:40:00|1429.7|1429.4|1428.6|1428.3|1429.9|1429.6|1428.4|1428.1|170
1591159500000|2020-06-03 04:45:00|1428.8|1428.5|1429.7|1429.4|1430.2|1429.9|1428.8|1428.5|27
1591159800000|2020-06-03 04:50:00|1429.6|1429.3|1430.4|1430.1|1430.8|1430.5|1429.3|1429|171
1591160100000|2020-06-03 04:55:00|1430.5|1430.2|1430.5|1430.2|1431.3|1431|1430.3|1430|111
1591160400000|2020-06-03 05:00:00|1430.4|1430.1|1431|1430.7|1431.4|1431.1|1430.3|1430|51
1591160700000|2020-06-03 05:05:00|1430.9|1430.6|1431.8|1431.5|1432|1431.7|1430.8|1430.5|42
1591161000000|2020-06-03 05:10:00|1431.9|1431.6|1430.9|1430.6|1432.2|1431.9|1430.7|1430.4|46
1591161300000|2020-06-03 05:15:00|1430.8|1430.5|1430.6|1430.3|1431.3|1431|1430.5|1430.2|19
1591161600000|2020-06-03 05:20:00|1430.5|1430.2|1430.2|1429.9|1430.6|1430.3|1429.2|1428.9|74
1591161900000|2020-06-03 05:25:00|1430.3|1430|1428.4|1428.1|1430.3|1430|1428|1427.7|69
1591162200000|2020-06-03 05:30:00|1428.3|1428|1429.6|1429.3|1429.8|1429.5|1427.7|1427.4|185
1591162500000|2020-06-03 05:35:00|1429.5|1429.2|1431.5|1431.2|1432.1|1431.8|1429.4|1429.1|134
1591162800000|2020-06-03 05:40:00|1431.6|1431.3|1431.3|1431|1431.6|1431.3|1430.8|1430.5|44
1591163100000|2020-06-03 05:45:00|1431.2|1430.9|1430.7|1430.4|1431.5|1431.2|1430|1429.7|54
1591163400000|2020-06-03 05:50:00|1430.5|1430.2|1430|1429.7|1430.5|1430.2|1429|1428.7|77
1591163700000|2020-06-03 05:55:00|1429.9|1429.6|1431.6|1431.3|1431.9|1431.6|1429.5|1429.2|57
1591164000000|2020-06-03 06:00:00|1431.7|1431.4|1430.3|1430|1434.5|1434.2|1429.3|1429|292
1591164300000|2020-06-03 06:05:00|1430.4|1430.1|1432.1|1431.8|1432.2|1431.9|1430|1429.7|46
1591164600000|2020-06-03 06:10:00|1432.3|1432|1431.3|1431|1433.4|1433.1|1430.8|1430.5|77
1591164900000|2020-06-03 06:15:00|1431.2|1430.9|1430.7|1430.4|1431.2|1430.9|1429.9|1429.6|45
1591165200000|2020-06-03 06:20:00|1430.6|1430.3|1431.6|1431.3|1431.8|1431.5|1430.1|1429.8|38
1591165500000|2020-06-03 06:25:00|1431.4|1431.1|1429.3|1429|1431.4|1431.1|1429.2|1428.9|119
1591165800000|2020-06-03 06:30:00|1429.4|1429.1|1430.1|1429.8|1430.1|1429.8|1428.3|1428|58
1591166100000|2020-06-03 06:35:00|1430|1429.7|1429.4|1429.1|1430.8|1430.5|1429.1|1428.8|31
1591166400000|2020-06-03 06:40:00|1429.5|1429.2|1429.1|1428.8|1430.2|1429.9|1428.4|1428.1|40
1591166700000|2020-06-03 06:45:00|1429|1428.7|1430.4|1430.1|1430.7|1430.4|1428.4|1428.1|54
1591167000000|2020-06-03 06:50:00|1430.5|1430.2|1428.4|1428.1|1430.6|1430.3|1428.4|1428.1|59
1591167300000|2020-06-03 06:55:00|1428.3|1428|1428.2|1427.9|1429.2|1428.9|1428.2|1427.9|63
1591167600000|2020-06-03 07:00:00|1428.1|1427.8|1428.2|1427.9|1429.1|1428.8|1427.1|1426.8|131
1591167900000|2020-06-03 07:05:00|1428.3|1428|1427.3|1427|1428.9|1428.6|1427.1|1426.8|189
1591168200000|2020-06-03 07:10:00|1427.2|1426.9|1427|1426.7|1427.3|1427|1425.4|1425.1|143
1591168500000|2020-06-03 07:15:00|1426.9|1426.6|1429|1428.7|1429.1|1428.8|1426.8|1426.5|75
1591168800000|2020-06-03 07:20:00|1429.1|1428.8|1429.2|1428.9|1429.8|1429.5|1428.2|1427.9|123
1591169100000|2020-06-03 07:25:00|1429.3|1429|1429.2|1428.9|1429.8|1429.5|1428.7|1428.4|56
1591169400000|2020-06-03 07:30:00|1429.1|1428.8|1427.8|1427.5|1429.8|1429.5|1426.7|1426.4|202
1591169700000|2020-06-03 07:35:00|1427.7|1427.4|1429.9|1429.6|1430.2|1429.9|1427.2|1426.9|101
1591170000000|2020-06-03 07:40:00|1429.7|1429.4|1428.2|1427.9|1429.8|1429.5|1428.1|1427.8|47
1591170300000|2020-06-03 07:45:00|1428.3|1428|1430.3|1430|1430.3|1430|1428.3|1428|63
1591170600000|2020-06-03 07:50:00|1430.2|1429.9|1428.1|1427.8|1430.2|1429.9|1427.5|1427.2|235
1591170900000|2020-06-03 07:55:00|1428.2|1427.9|1428.1|1427.8|1428.4|1428.1|1427.4|1427.1|79
1591171200000|2020-06-03 08:00:00|1428.2|1427.9|1428.2|1427.9|1428.9|1428.6|1426.5|1426.2|135
1591171500000|2020-06-03 08:05:00|1428.3|1428|1427.6|1427.3|1428.6|1428.3|1426.8|1426.5|324
1591171800000|2020-06-03 08:10:00|1427.5|1427.2|1426.6|1426.3|1428|1427.7|1426.2|1425.9|115
1591172100000|2020-06-03 08:15:00|1426.5|1426.2|1426.5|1426.2|1426.6|1426.3|1425.3|1425|188
1591172400000|2020-06-03 08:20:00|1426.6|1426.3|1427.7|1427.4|1428.1|1427.8|1426.6|1426.3|75
1591172700000|2020-06-03 08:25:00|1427.8|1427.5|1427.1|1426.8|1428.6|1428.3|1426.9|1426.6|70
1591173000000|2020-06-03 08:30:00|1427.2|1426.9|1429.1|1428.8|1429.9|1429.6|1427.2|1426.9|113
1591173300000|2020-06-03 08:35:00|1429.2|1428.9|1427.4|1427.1|1429.4|1429.1|1426.6|1426.3|286
1591173600000|2020-06-03 08:40:00|1427.5|1427.2|1426.7|1426.4|1427.6|1427.3|1426.5|1426.2|89
1591173900000|2020-06-03 08:45:00|1426.8|1426.5|1427.1|1426.8|1427.2|1426.9|1425.6|1425.3|128
1591174200000|2020-06-03 08:50:00|1427|1426.7|1429|1428.7|1429.2|1428.9|1427|1426.7|162
1591174500000|2020-06-03 08:55:00|1429.1|1428.8|1429.7|1429.4|1430.1|1429.8|1428.8|1428.5|108
1591174800000|2020-06-03 09:00:00|1429.8|1429.5|1428.5|1428.2|1430|1429.7|1428|1427.7|114
1591175100000|2020-06-03 09:05:00|1428.4|1428.1|1428.6|1428.3|1429|1428.7|1427.9|1427.6|93
1591175400000|2020-06-03 09:10:00|1428.5|1428.2|1429.3|1429|1429.6|1429.3|1427.8|1427.5|39
1591175700000|2020-06-03 09:15:00|1429.4|1429.1|1428.5|1428.2|1430.1|1429.8|1428.4|1428.1|28
1591176000000|2020-06-03 09:20:00|1428.6|1428.3|1431.2|1430.9|1431.7|1431.4|1428.3|1428|133
1591176300000|2020-06-03 09:25:00|1431.1|1430.8|1432.7|1432.4|1432.9|1432.6|1430.8|1430.5|156
1591176600000|2020-06-03 09:30:00|1432.6|1432.3|1433.3|1433|1434.7|1434.4|1432.6|1432.3|325
1591176900000|2020-06-03 09:35:00|1433.2|1432.9|1433|1432.7|1435|1434.7|1433|1432.7|328
1591177200000|2020-06-03 09:40:00|1432.8|1432.5|1432.5|1432.2|1433|1432.7|1432|1431.7|134
1591177500000|2020-06-03 09:45:00|1432.4|1432.1|1432|1431.7|1433.2|1432.9|1431.6|1431.3|121
1591177800000|2020-06-03 09:50:00|1432.1|1431.8|1433.7|1433.4|1434.6|1434.3|1432.1|1431.8|150
1591178100000|2020-06-03 09:55:00|1433.6|1433.3|1432.7|1432.4|1433.6|1433.3|1432.5|1432.2|36
1591178400000|2020-06-03 10:00:00|1432.8|1432.5|1429.3|1429|1432.8|1432.5|1429.2|1428.9|215
1591178700000|2020-06-03 10:05:00|1429.2|1428.9|1429.6|1429.3|1430.5|1430.2|1428.4|1428.1|124
1591179000000|2020-06-03 10:10:00|1429.5|1429.2|1431.5|1431.2|1432.5|1432.2|1429.5|1429.2|138
1591179300000|2020-06-03 10:15:00|1431.4|1431.1|1430.5|1430.2|1431.4|1431.1|1430.1|1429.8|174
1591179600000|2020-06-03 10:20:00|1430.6|1430.3|1432.4|1432.1|1433.1|1432.8|1430.1|1429.8|269
1591179900000|2020-06-03 10:25:00|1432.3|1432|1433.2|1432.9|1433.5|1433.2|1431.7|1431.4|68
1591180200000|2020-06-03 10:30:00|1433.3|1433|1432.5|1432.2|1433.3|1433|1432.3|1432|39
1591180500000|2020-06-03 10:35:00|1432.4|1432.1|1432|1431.7|1432.9|1432.6|1431.9|1431.6|45
1591180800000|2020-06-03 10:40:00|1432.1|1431.8|1432.3|1432|1432.7|1432.4|1431.9|1431.6|75
1591181100000|2020-06-03 10:45:00|1432.4|1432.1|1431.3|1431|1432.5|1432.2|1431.2|1430.9|87
1591181400000|2020-06-03 10:50:00|1431.2|1430.9|1430.3|1430|1432|1431.7|1430.3|1430|64
1591181700000|2020-06-03 10:55:00|1430.4|1430.1|1429.8|1429.5|1432|1431.7|1427.4|1427.1|718
1591182000000|2020-06-03 11:00:00|1430.1|1429.8|1430.2|1429.9|1431.1|1430.8|1429.5|1429.2|103
1591182300000|2020-06-03 11:05:00|1430.1|1429.8|1430.4|1430.1|1430.5|1430.2|1429.9|1429.6|90
1591182600000|2020-06-03 11:10:00|1430.5|1430.2|1430.6|1430.3|1431|1430.7|1430.4|1430.1|44
1591182900000|2020-06-03 11:15:00|1430.5|1430.2|1429.9|1429.6|1431.6|1431.3|1429.9|1429.6|138
1591183200000|2020-06-03 11:20:00|1430|1429.7|1428.1|1427.8|1430.4|1430.1|1427|1426.7|388
1591183500000|2020-06-03 11:25:00|1428.2|1427.9|1427.8|1427.5|1428.7|1428.4|1427.8|1427.5|86
1591183800000|2020-06-03 11:30:00|1427.7|1427.4|1426.1|1425.8|1427.8|1427.5|1425.6|1425.3|275
1591184100000|2020-06-03 11:35:00|1426.2|1425.9|1427.2|1426.9|1427.8|1427.5|1425.5|1425.2|218
1591184400000|2020-06-03 11:40:00|1427.1|1426.8|1428.6|1428.3|1429|1428.7|1427.1|1426.8|119
1591184700000|2020-06-03 11:45:00|1428.7|1428.4|1429.7|1429.4|1430.3|1430|1428.7|1428.4|76
1591185000000|2020-06-03 11:50:00|1429.6|1429.3|1430.8|1430.5|1431|1430.7|1429.3|1429|62
1591185300000|2020-06-03 11:55:00|1430.9|1430.6|1430.1|1429.8|1431.6|1431.3|1430.1|1429.8|119
1591185600000|2020-06-03 12:00:00|1430|1429.7|1429.3|1429|1430|1429.7|1429.1|1428.8|48
1591185900000|2020-06-03 12:05:00|1429.1|1428.8|1429.9|1429.6|1430.5|1430.2|1428.9|1428.6|111
1591186200000|2020-06-03 12:10:00|1429.8|1429.5|1431.6|1431.3|1431.7|1431.4|1429.7|1429.4|146
1591186500000|2020-06-03 12:15:00|1432.1|1431.8|1433.7|1433.4|1433.9|1433.6|1432.1|1431.8|432
1591186800000|2020-06-03 12:20:00|1433.8|1433.5|1433.8|1433.5|1434.5|1434.2|1433.5|1433.2|236
1591187100000|2020-06-03 12:25:00|1433.9|1433.6|1432.6|1432.3|1434.2|1433.9|1432.6|1432.3|205
1591187400000|2020-06-03 12:30:00|1432.7|1432.4|1433.6|1433.3|1433.9|1433.6|1432.6|1432.3|134
1591187700000|2020-06-03 12:35:00|1433.5|1433.2|1435.6|1435.3|1436.4|1436.1|1433.4|1433.1|500
1591188000000|2020-06-03 12:40:00|1435.9|1435.6|1436.9|1436.6|1436.9|1436.6|1435.2|1434.9|443
1591188300000|2020-06-03 12:45:00|1436.8|1436.5|1437.1|1436.8|1439.7|1439.4|1436.6|1436.3|750
1591188600000|2020-06-03 12:50:00|1437.2|1436.9|1439.8|1439.5|1440|1439.7|1436.1|1435.8|426
1591188900000|2020-06-03 12:55:00|1439.7|1439.4|1437.7|1437.4|1441.8|1441.5|1437.7|1437.4|747
1591189200000|2020-06-03 13:00:00|1437.8|1437.5|1440.1|1439.8|1440.3|1440|1437.5|1437.2|456
1591189500000|2020-06-03 13:05:00|1440|1439.7|1442.2|1441.9|1442.3|1442|1439|1438.7|664
1591189800000|2020-06-03 13:10:00|1442|1441.7|1441.8|1441.5|1442.3|1442|1440.2|1439.9|727
1591190100000|2020-06-03 13:15:00|1441.7|1441.4|1443.2|1442.9|1443.2|1442.9|1441.5|1441.2|664
1591190400000|2020-06-03 13:20:00|1443.1|1442.8|1443.1|1442.8|1443.8|1443.5|1441.6|1441.3|857
1591190700000|2020-06-03 13:25:00|1443.2|1442.9|1441.9|1441.6|1444|1443.7|1441.9|1441.6|1207
1591191000000|2020-06-03 13:30:00|1441.8|1441.5|1444.3|1444|1445.9|1445.6|1440.4|1440.1|5945
1591191300000|2020-06-03 13:35:00|1444.4|1444.1|1439|1438.7|1445.4|1445.1|1436.3|1436|4420
1591191600000|2020-06-03 13:40:00|1439.1|1438.8|1443.9|1443.6|1444.2|1443.9|1438.9|1438.6|3640
1591191900000|2020-06-03 13:45:00|1444.2|1443.9|1442.1|1441.8|1444.8|1444.5|1440|1439.7|2673
1591192200000|2020-06-03 13:50:00|1442|1441.7|1442.9|1442.6|1447|1446.7|1441.6|1441.3|2985
1591192500000|2020-06-03 13:55:00|1442.8|1442.5|1444.5|1444.2|1445.6|1445.3|1442.4|1442.1|2249
1591192800000|2020-06-03 14:00:00|1444.6|1444.3|1448.5|1448.2|1449.1|1448.8|1444.2|1443.9|3418
1591193100000|2020-06-03 14:05:00|1448.4|1448.1|1445.3|1445|1448.4|1448.1|1444.8|1444.5|3192
1591193400000|2020-06-03 14:10:00|1445.4|1445.1|1445.8|1445.5|1447.3|1447|1444.2|1443.9|2268
1591193700000|2020-06-03 14:15:00|1446|1445.7|1445.7|1445.4|1447.6|1447.3|1444.3|1444|1290
1591194000000|2020-06-03 14:20:00|1445.8|1445.5|1447|1446.7|1447.3|1447|1444.4|1444.1|1602
1591194300000|2020-06-03 14:25:00|1447.1|1446.8|1448.4|1448.1|1448.5|1448.2|1446.4|1446.1|1232
1591194600000|2020-06-03 14:30:00|1448.3|1448|1450.1|1449.8|1450.4|1450.1|1446.9|1446.6|2786
1591194900000|2020-06-03 14:35:00|1450.2|1449.9|1449.9|1449.6|1451.6|1451.3|1449.3|1449|2809
1591195200000|2020-06-03 14:40:00|1450|1449.7|1451.5|1451.2|1451.6|1451.3|1448.2|1447.9|1625
1591195500000|2020-06-03 14:45:00|1451.4|1451.1|1450.3|1450|1451.5|1451.2|1449.1|1448.8|1680
1591195800000|2020-06-03 14:50:00|1450.4|1450.1|1452.9|1452.6|1453|1452.7|1449.6|1449.3|1500
1591196100000|2020-06-03 14:55:00|1452.8|1452.5|1451.1|1450.8|1453.8|1453.5|1450.5|1450.2|2132
1591196400000|2020-06-03 15:00:00|1450.7|1450.4|1455.8|1455.5|1455.9|1455.6|1449.4|1449.1|2845
1591196700000|2020-06-03 15:05:00|1455.9|1455.6|1458|1457.7|1459|1458.7|1455.8|1455.5|2593
1591197000000|2020-06-03 15:10:00|1457.9|1457.6|1457.4|1457.1|1459|1458.7|1456.5|1456.2|2475
1591197300000|2020-06-03 15:15:00|1457.3|1457|1460.4|1460.1|1462.3|1462|1457.1|1456.8|2759
1591197600000|2020-06-03 15:20:00|1460.3|1460|1460.3|1460|1461.2|1460.9|1458.1|1457.8|1847
1591197900000|2020-06-03 15:25:00|1460.4|1460.1|1459.5|1459.2|1461.5|1461.2|1457.9|1457.6|2980
1591198200000|2020-06-03 15:30:00|1459.6|1459.3|1463.4|1463.1|1464.3|1464|1459.1|1458.8|2907
1591198500000|2020-06-03 15:35:00|1463.1|1462.8|1463.2|1462.9|1464|1463.7|1461.9|1461.6|3203
1591198800000|2020-06-03 15:40:00|1463.3|1463|1460.2|1459.9|1464.9|1464.6|1460.2|1459.9|2734
1591199100000|2020-06-03 15:45:00|1460.3|1460|1462|1461.7|1463.2|1462.9|1459.3|1459|1966
1591199400000|2020-06-03 15:50:00|1461.9|1461.6|1459.3|1459|1463.1|1462.8|1459|1458.7|2018
1591199700000|2020-06-03 15:55:00|1459.2|1458.9|1460.9|1460.6|1461.5|1461.2|1459.2|1458.9|912
1591200000000|2020-06-03 16:00:00|1460.7|1460.4|1460|1459.7|1462.1|1461.8|1459.5|1459.2|3349
1591200300000|2020-06-03 16:05:00|1460.1|1459.8|1458.5|1458.2|1461.2|1460.9|1458.1|1457.8|1487
1591200600000|2020-06-03 16:10:00|1458.6|1458.3|1460.3|1460|1460.4|1460.1|1458.4|1458.1|1394
1591200900000|2020-06-03 16:15:00|1460.1|1459.8|1457.9|1457.6|1460.5|1460.2|1457.3|1457|1376
1591201200000|2020-06-03 16:20:00|1458.1|1457.8|1455.5|1455.2|1458.9|1458.6|1454.3|1454|2227
1591201500000|2020-06-03 16:25:00|1455.8|1455.5|1460|1459.7|1460|1459.7|1455.8|1455.5|2393
1591201800000|2020-06-03 16:30:00|1460.1|1459.8|1460.6|1460.3|1461.2|1460.9|1458.4|1458.1|1657
1591202100000|2020-06-03 16:35:00|1460.7|1460.4|1459.2|1458.9|1460.8|1460.5|1458.8|1458.5|1047
1591202400000|2020-06-03 16:40:00|1459.1|1458.8|1460.2|1459.9|1461.3|1461|1459.1|1458.8|889
1591202700000|2020-06-03 16:45:00|1460.1|1459.8|1457|1456.7|1460.9|1460.6|1456.7|1456.4|1136
1591203000000|2020-06-03 16:50:00|1456.9|1456.6|1456|1455.7|1458.4|1458.1|1455.1|1454.8|1463
1591203300000|2020-06-03 16:55:00|1456.1|1455.8|1455.8|1455.5|1457.1|1456.8|1455.2|1454.9|492
1591203600000|2020-06-03 17:00:00|1455.9|1455.6|1458.5|1458.2|1458.8|1458.5|1455.4|1455.1|1157
1591203900000|2020-06-03 17:05:00|1458.4|1458.1|1458.6|1458.3|1459.2|1458.9|1456.2|1455.9|1097
1591204200000|2020-06-03 17:10:00|1458.7|1458.4|1457.6|1457.3|1459|1458.7|1457.3|1457|610
1591204500000|2020-06-03 17:15:00|1457.5|1457.2|1458.4|1458.1|1459|1458.7|1457.5|1457.2|574
1591204800000|2020-06-03 17:20:00|1458.5|1458.2|1457.9|1457.6|1458.8|1458.5|1457.5|1457.2|563
1591205100000|2020-06-03 17:25:00|1457.8|1457.5|1457|1456.7|1457.9|1457.6|1456.3|1456|613
1591205400000|2020-06-03 17:30:00|1457.1|1456.8|1456.9|1456.6|1457.9|1457.6|1455.9|1455.6|580
1591205700000|2020-06-03 17:35:00|1456.8|1456.5|1454.3|1454|1457|1456.7|1454.2|1453.9|969
1591206000000|2020-06-03 17:40:00|1454.2|1453.9|1456.2|1455.9|1456.4|1456.1|1454.2|1453.9|1185
1591206300000|2020-06-03 17:45:00|1456|1455.7|1453.7|1453.4|1456.4|1456.1|1453.5|1453.2|997
1591206600000|2020-06-03 17:50:00|1453.5|1453.2|1455.4|1455.1|1455.4|1455.1|1452.5|1452.2|1386
1591206900000|2020-06-03 17:55:00|1455.3|1455|1455.6|1455.3|1455.7|1455.4|1453.9|1453.6|541
1591207200000|2020-06-03 18:00:00|1455.5|1455.2|1459.4|1459.1|1459.4|1459.1|1454.9|1454.6|1988
1591207500000|2020-06-03 18:05:00|1459.3|1459|1457.5|1457.2|1459.6|1459.3|1457.4|1457.1|2117
1591207800000|2020-06-03 18:10:00|1457.9|1457.6|1457.1|1456.8|1458.3|1458|1456.9|1456.6|774
1591208100000|2020-06-03 18:15:00|1457|1456.7|1458.8|1458.5|1458.8|1458.5|1457|1456.7|632
1591208400000|2020-06-03 18:20:00|1458.7|1458.4|1459.8|1459.5|1459.8|1459.5|1457.7|1457.4|815
1591208700000|2020-06-03 18:25:00|1459.7|1459.4|1459.3|1459|1459.9|1459.6|1458.8|1458.5|754
1591209000000|2020-06-03 18:30:00|1459.2|1458.9|1459.4|1459.1|1459.9|1459.6|1457.7|1457.4|831
1591209300000|2020-06-03 18:35:00|1459.5|1459.2|1460.3|1460|1460.8|1460.5|1459.2|1458.9|735
1591209600000|2020-06-03 18:40:00|1460.4|1460.1|1459.9|1459.6|1460.5|1460.2|1459.5|1459.2|598
1591209900000|2020-06-03 18:45:00|1459.8|1459.5|1458.4|1458.1|1460.4|1460.1|1458.2|1457.9|1014
1591210200000|2020-06-03 18:50:00|1458.5|1458.2|1457.4|1457.1|1458.6|1458.3|1456.8|1456.5|847
1591210500000|2020-06-03 18:55:00|1457.5|1457.2|1456.1|1455.8|1457.9|1457.6|1456.1|1455.8|1053
1591210800000|2020-06-03 19:00:00|1456.2|1455.9|1454.9|1454.6|1456.8|1456.5|1454.7|1454.4|1259
1591211100000|2020-06-03 19:05:00|1454.7|1454.4|1455|1454.7|1455.3|1455|1453.7|1453.4|1489
1591211400000|2020-06-03 19:10:00|1455.2|1454.9|1454.7|1454.4|1456.5|1456.2|1453.6|1453.3|1317
1591211700000|2020-06-03 19:15:00|1454.8|1454.5|1454.2|1453.9|1455.5|1455.2|1453.1|1452.8|1252
1591212000000|2020-06-03 19:20:00|1454.1|1453.8|1455.5|1455.2|1455.5|1455.2|1452.6|1452.3|2248
1591212300000|2020-06-03 19:25:00|1455.4|1455.1|1455.4|1455.1|1457.8|1457.5|1455.2|1454.9|1474
1591212600000|2020-06-03 19:30:00|1455.5|1455.2|1454.7|1454.4|1455.9|1455.6|1454.2|1453.9|1559
1591212900000|2020-06-03 19:35:00|1454.8|1454.5|1457.6|1457.3|1458.4|1458.1|1454.3|1454|1928
1591213200000|2020-06-03 19:40:00|1457.7|1457.4|1457.9|1457.6|1458.5|1458.2|1456.5|1456.2|1775
1591213500000|2020-06-03 19:45:00|1457.7|1457.4|1456.4|1456.1|1457.7|1457.4|1455.2|1454.9|2935
1591213800000|2020-06-03 19:50:00|1456.5|1456.2|1454.7|1454.4|1457.7|1457.4|1454.1|1453.8|3719
1591214100000|2020-06-03 19:55:00|1454.6|1454.3|1451.8|1451.5|1454.6|1454.3|1449.7|1449.4|12897
1591214400000|2020-06-03 20:00:00|1451.7|1451.4|1450.4|1450.1|1452.1|1451.8|1448.4|1448.1|5138
1591214700000|2020-06-03 20:05:00|1450.5|1450.2|1448.9|1448.6|1450.6|1450.3|1448.8|1448.5|2057
1591215000000|2020-06-03 20:10:00|1449.1|1448.8|1449.2|1448.4|1450.4|1450.1|1448.1|1447.8|1584
1591215300000|2020-06-03 20:15:00|1449.1|1448.3|1449.3|1448.5|1449.4|1448.6|1449.1|1448.3|2
1591215600000|2020-06-03 20:20:00|1449.4|1448.6|1449.9|1449.1|1450|1449.2|1449.4|1448.6|0
1591215900000|2020-06-03 20:25:00|1450|1449.2|1450.1|1449.3|1450.1|1449.3|1449.9|1449.1|0
1591216200000|2020-06-03 20:30:00|1449.3|1449|1451.1|1450.8|1451.4|1451.1|1449.2|1448.9|347
1591216500000|2020-06-03 20:35:00|1451|1450.7|1451|1450.7|1451|1450.7|1450.2|1449.9|144
1591216800000|2020-06-03 20:40:00|1451.1|1450.8|1451.1|1450.8|1451.7|1451.4|1450.2|1449.9|412
1591217100000|2020-06-03 20:45:00|1451.5|1451.2|1451.4|1451.1|1452.1|1451.8|1451.2|1450.9|217
1591217400000|2020-06-03 20:50:00|1451.5|1451.2|1451.2|1450.9|1451.5|1451.2|1450.9|1450.6|185
1591217700000|2020-06-03 20:55:00|1451.1|1450.8|1450.9|1450.1|1451.4|1451.1|1450.8|1450.1|381
1591218000000|2020-06-03 21:00:00|1451|1450.2|1451.3|1450.5|1451.3|1450.5|1450.9|1450.1|0
1591218300000|2020-06-03 21:05:00|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591218600000|2020-06-03 21:10:00|1451.1|1450.3|1451.1|1450.3|1451.1|1450.3|1451.1|1450.3|0
1591218900000|2020-06-03 21:15:00|1451.2|1450.4|1451.2|1450.4|1451.4|1450.6|1451.1|1450.3|0
1591219200000|2020-06-03 21:20:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591219500000|2020-06-03 21:25:00|1451.3|1450.5|1451.2|1450.4|1451.3|1450.5|1451.2|1450.4|0
1591219800000|2020-06-03 21:30:00|1451.3|1450.5|1451.1|1450.3|1451.3|1450.5|1451.1|1450.3|0
1591220100000|2020-06-03 21:35:00|1451.2|1450.4|1451.1|1450.3|1451.2|1450.4|1451.1|1450.3|0
1591220400000|2020-06-03 21:40:00|1451.2|1450.4|1451.3|1450.5|1451.3|1450.5|1451.2|1450.4|0
1591220700000|2020-06-03 21:45:00|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|1451.2|1450.4|0
1591221000000|2020-06-03 21:50:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591221300000|2020-06-03 21:55:00|1451.1|1450.3|1451.2|1450.4|1451.2|1450.4|1451.1|1450.3|0
1591221600000|2020-06-03 22:00:00|1450.9|1450.6|1451.6|1451.3|1451.7|1451.4|1448.7|1448.4|1308
1591221900000|2020-06-03 22:05:00|1451.7|1451.4|1450.8|1450.5|1451.7|1451.4|1448.8|1448.5|287
1591222200000|2020-06-03 22:10:00|1450.9|1450.6|1450.6|1450.3|1451.7|1451.4|1450.3|1450|232
1591222500000|2020-06-03 22:15:00|1450.7|1450.4|1450.2|1449.9|1451.3|1451|1450|1449.7|110
1591222800000|2020-06-03 22:20:00|1450.3|1450|1450.1|1449.8|1450.7|1450.4|1450|1449.7|33
1591223100000|2020-06-03 22:25:00|1450.2|1449.9|1450.1|1449.8|1450.3|1450|1449.6|1449.3|172
1591223400000|2020-06-03 22:30:00|1450.2|1449.9|1451.8|1451.5|1451.9|1451.6|1450.2|1449.9|96
1591223700000|2020-06-03 22:35:00|1451.7|1451.4|1452|1451.7|1452.3|1452|1451.7|1451.4|61
1591224000000|2020-06-03 22:40:00|1452.1|1451.8|1451.6|1451.3|1452.7|1452.4|1451.6|1451.3|107
1591224300000|2020-06-03 22:45:00|1451.5|1451.2|1451.7|1451.4|1452.3|1452|1451.4|1451.1|44
1591224600000|2020-06-03 22:50:00|1451.9|1451.6|1453.2|1452.9|1453.2|1452.9|1451.9|1451.6|54
1591224900000|2020-06-03 22:55:00|1453.3|1453|1453.2|1452.9|1453.5|1453.2|1452.9|1452.6|43
1591225200000|2020-06-03 23:00:00|1453.3|1453|1454.6|1454.3|1454.7|1454.4|1453.2|1452.9|112
1591225500000|2020-06-03 23:05:00|1454.7|1454.4|1455.6|1455.3|1455.6|1455.3|1454.3|1454|108
1591225800000|2020-06-03 23:10:00|1455.5|1455.2|1455.7|1455.4|1456|1455.7|1455.3|1455|132
1591226100000|2020-06-03 23:15:00|1455.8|1455.5|1455.1|1454.8|1455.8|1455.5|1455.1|1454.8|79
1591226400000|2020-06-03 23:20:00|1455|1454.7|1455.4|1455.1|1455.5|1455.2|1454.6|1454.3|87
1591226700000|2020-06-03 23:25:00|1455.6|1455.3|1457|1456.7|1457.5|1457.2|1455.6|1455.3|183
1591227000000|2020-06-03 23:30:00|1457.1|1456.8|1457.2|1456.9|1457.5|1457.2|1457.1|1456.8|75
1591227300000|2020-06-03 23:35:00|1457.3|1457|1459.5|1459.2|1459.9|1459.6|1457.3|1457|323
1591227600000|2020-06-03 23:40:00|1459.1|1458.8|1459.9|1459.6|1461.1|1460.8|1458.9|1458.6|478
1591227900000|2020-06-03 23:45:00|1460|1459.7|1458.7|1458.4|1460|1459.7|1458.2|1457.9|163
1591228200000|2020-06-03 23:50:00|1458.8|1458.5|1458.3|1458|1458.8|1458.5|1457.5|1457.2|67
1591228500000|2020-06-03 23:55:00|1458.4|1458.1|1457.7|1457.4|1458.6|1458.3|1457.7|1457.4|68
1591228800000|2020-06-04 00:00:00|1457.8|1457.5|1456|1455.7|1458.5|1458.2|1455.4|1455.1|160
1591229100000|2020-06-04 00:05:00|1456.1|1455.8|1455.3|1455|1456.7|1456.4|1455.3|1455|109
1591229400000|2020-06-04 00:10:00|1455.4|1455.1|1455.8|1455.5|1456.8|1456.5|1455.2|1454.9|72
1591229700000|2020-06-04 00:15:00|1455.7|1455.4|1449.7|1449.4|1455.9|1455.6|1449.4|1449.1|467
1591230000000|2020-06-04 00:20:00|1449.8|1449.5|1449.9|1449.6|1450.7|1450.4|1449|1448.7|296
1591230300000|2020-06-04 00:25:00|1449.8|1449.5|1449.9|1449.6|1449.9|1449.6|1448.2|1447.9|212
1591230600000|2020-06-04 00:30:00|1449.8|1449.5|1447.1|1446.8|1451.6|1451.3|1446.8|1446.5|525
1591230900000|2020-06-04 00:35:00|1447.2|1446.9|1445.9|1445.6|1448.7|1448.4|1445.8|1445.5|284
1591231200000|2020-06-04 00:40:00|1446.2|1445.9|1446.5|1446.2|1447.2|1446.9|1445.7|1445.4|211
1591231500000|2020-06-04 00:45:00|1446.4|1446.1|1445.2|1444.9|1446.5|1446.2|1444.8|1444.5|206
1591231800000|2020-06-04 00:50:00|1445.1|1444.8|1445.9|1445.6|1447.2|1446.9|1444.9|1444.6|162
1591232100000|2020-06-04 00:55:00|1446|1445.7|1447.6|1447.3|1448.3|1448|1445.9|1445.6|89
1591232400000|2020-06-04 01:00:00|1447.8|1447.5|1449.6|1449.3|1449.6|1449.3|1447.6|1447.3|122
1591232700000|2020-06-04 01:05:00|1449.5|1449.2|1449.1|1448.8|1450|1449.7|1447.4|1447.1|75
1591233000000|2020-06-04 01:10:00|1449|1448.7|1448.3|1448|1449.5|1449.2|1447.9|1447.6|46
1591233300000|2020-06-04 01:15:00|1448.4|1448.1|1448.2|1447.9|1448.7|1448.4|1446.8|1446.5|67
1591233600000|2020-06-04 01:20:00|1448.1|1447.8|1446.3|1446|1448.1|1447.8|1446.3|1446|50
1591233900000|2020-06-04 01:25:00|1446.5|1446.2|1448.4|1448.1|1448.7|1448.4|1446.5|1446.2|82
1591234200000|2020-06-04 01:30:00|1448.3|1448|1446.7|1446.4|1449.2|1448.9|1446.5|1446.2|67
1591234500000|2020-06-04 01:35:00|1446.6|1446.3|1446.7|1446.4|1447.6|1447.3|1446.3|1446|28
1591234800000|2020-06-04 01:40:00|1446.8|1446.5|1445.8|1445.5|1447.7|1447.4|1445.8|1445.5|48
1591235100000|2020-06-04 01:45:00|1445.9|1445.6|1445.6|1445.3|1446.5|1446.2|1444.9|1444.6|178
1591235400000|2020-06-04 01:50:00|1445.7|1445.4|1446.8|1446.5|1447.5|1447.2|1445.7|1445.4|55
1591235700000|2020-06-04 01:55:00|1446.7|1446.4|1445.1|1444.8|1447|1446.7|1444.6|1444.3|85
1591236000000|2020-06-04 02:00:00|1445.2|1444.9|1444.2|1443.9|1445.2|1444.9|1443.8|1443.5|70
1591236300000|2020-06-04 02:05:00|1444.3|1444|1445.5|1445.2|1445.7|1445.4|1444.1|1443.8|65
1591236600000|2020-06-04 02:10:00|1445.6|1445.3|1444.2|1443.9|1446|1445.7|1443.8|1443.5|65
1591236900000|2020-06-04 02:15:00|1444.1|1443.8|1445.1|1444.8|1445.1|1444.8|1443.3|1443|67
1591237200000|2020-06-04 02:20:00|1445|1444.7|1445.5|1445.2|1445.6|1445.3|1444.5|1444.2|101
1591237500000|2020-06-04 02:25:00|1445.4|1445.1|1446.7|1446.4|1446.8|1446.5|1445.1|1444.8|122
1591237800000|2020-06-04 02:30:00|1446.5|1446.2|1443.8|1443.5|1446.7|1446.4|1443.4|1443.1|61
1591238100000|2020-06-04 02:35:00|1444|1443.7|1442.9|1442.6|1444.4|1444.1|1442|1441.7|95
1591238400000|2020-06-04 02:40:00|1442.8|1442.5|1443.2|1442.9|1443.9|1443.6|1442.3|1442|62
1591238700000|2020-06-04 02:45:00|1443.1|1442.8|1442.1|1441.8|1443.5|1443.2|1442.1|1441.8|25
1591239000000|2020-06-04 02:50:00|1441.9|1441.6|1441.6|1441.3|1443.4|1443.1|1441.1|1440.8|66
1591239300000|2020-06-04 02:55:00|1441.7|1441.4|1442|1441.7|1442.5|1442.2|1441.7|1441.4|38
1591239600000|2020-06-04 03:00:00|1442.1|1441.8|1442.8|1442.5|1443.2|1442.9|1441.9|1441.6|35
1591239900000|2020-06-04 03:05:00|1442.9|1442.6|1443|1442.7|1443.1|1442.8|1442.6|1442.3|55
1591240200000|2020-06-04 03:10:00|1443.2|1442.9|1443.7|1443.4|1444.5|1444.2|1443|1442.7|75
1591240500000|2020-06-04 03:15:00|1443.6|1443.3|1443.4|1443.1|1444.4|1444.1|1443.4|1443.1|48
1591240800000|2020-06-04 03:20:00|1443.5|1443.2|1444.5|1444.2|1445.4|1445.1|1443.4|1443.1|48
1591241100000|2020-06-04 03:25:00|1444.6|1444.3|1445.1|1444.8|1445.4|1445.1|1444.5|1444.2|37
1591241400000|2020-06-04 03:30:00|1445|1444.7|1444.9|1444.6|1445.1|1444.8|1443.2|1442.9|39
1591241700000|2020-06-04 03:35:00|1445|1444.7|1445.5|1445.2|1445.5|1445.2|1444.1|1443.8|33
1591242000000|2020-06-04 03:40:00|1445.4|1445.1|1445.1|1444.8|1445.5|1445.2|1444.9|1444.6|20
1591242300000|2020-06-04 03:45:00|1445.2|1444.9|1445.1|1444.8|1445.4|1445.1|1444.8|1444.5|20
1591242600000|2020-06-04 03:50:00|1445.2|1444.9|1445.9|1445.6|1445.9|1445.6|1445.1|1444.8|13
1591242900000|2020-06-04 03:55:00|1446|1445.7|1445.8|1445.5|1446.5|1446.2|1445.8|1445.5|23
1591243200000|2020-06-04 04:00:00|1445.9|1445.6|1447|1446.7|1447.1|1446.8|1445.9|1445.6|52
1591243500000|2020-06-04 04:05:00|1447.1|1446.8|1447.4|1447.1|1447.8|1447.5|1446.9|1446.6|53
1591243800000|2020-06-04 04:10:00|1447.3|1447|1446|1445.7|1447.7|1447.4|1446|1445.7|31
1591244100000|2020-06-04 04:15:00|1445.9|1445.6|1445|1444.7|1446.2|1445.9|1444.9|1444.6|21
1591244400000|2020-06-04 04:20:00|1444.9|1444.6|1446.3|1446|1447.5|1447.2|1444.9|1444.6|32
1591244700000|2020-06-04 04:25:00|1446.2|1445.9|1445.8|1445.5|1446.6|1446.3|1445.2|1444.9|36
1591245000000|2020-06-04 04:30:00|1445.7|1445.4|1447.9|1447.6|1447.9|1447.6|1445.6|1445.3|33
1591245300000|2020-06-04 04:35:00|1448|1447.7|1447.3|1447|1448.1|1447.8|1447.3|1447|39
1591245600000|2020-06-04 04:40:00|1447.4|1447.1|1447.3|1447|1448|1447.7|1447.3|1447|17
1591245900000|2020-06-04 04:45:00|1447.4|1447.1|1446.8|1446.5|1448|1447.7|1446.7|1446.4|18
1591246200000|2020-06-04 04:50:00|1446.9|1446.6|1446.6|1446.3|1447.1|1446.8|1446.4|1446.1|15
1591246500000|2020-06-04 04:55:00|1446.7|1446.4|1446.9|1446.6|1447.2|1446.9|1445.1|1444.8|83
1591246800000|2020-06-04 05:00:00|1447|1446.7|1448.2|1447.9|1448.4|1448.1|1447|1446.7|27
1591247100000|2020-06-04 05:05:00|1448.1|1447.8|1448.6|1448.3|1448.7|1448.4|1447.7|1447.4|77
1591247400000|2020-06-04 05:10:00|1448.5|1448.2|1448.5|1448.2|1449.4|1449.1|1447.9|1447.6|184
1591247700000|2020-06-04 05:15:00|1448.6|1448.3|1447.6|1447.3|1449.4|1449.1|1447.5|1447.2|33
1591248000000|2020-06-04 05:20:00|1447.5|1447.2|1447.1|1446.8|1447.6|1447.3|1446.9|1446.6|53
1591248300000|2020-06-04 05:25:00|1447|1446.7|1447.9|1447.6|1448.1|1447.8|1446.8|1446.5|67
1591248600000|2020-06-04 05:30:00|1447.8|1447.5|1445.5|1445.2|1447.9|1447.6|1445.1|1444.8|94
1591248900000|2020-06-04 05:35:00|1445.6|1445.3|1443.9|1443.6|1445.8|1445.5|1443.9|1443.6|116
1591249200000|2020-06-04 05:40:00|1444|1443.7|1444|1443.7|1445.4|1445.1|1443.3|1443|274
1591249500000|2020-06-04 05:45:00|1444.2|1443.9|1443|1442.7|1444.6|1444.3|1442.9|1442.6|120
1591249800000|2020-06-04 05:50:00|1442.9|1442.6|1442.9|1442.6|1444.3|1444|1442.8|1442.5|166
1591250100000|2020-06-04 05:55:00|1442.7|1442.4|1441.9|1441.6|1443.1|1442.8|1440.6|1440.3|375
1591250400000|2020-06-04 06:00:00|1442.4|1442.1|1442.4|1442.1|1443.8|1443.5|1440.3|1440|520
1591250700000|2020-06-04 06:05:00|1442.3|1442|1441.1|1440.8|1442.4|1442.1|1440.7|1440.4|374
1591251000000|2020-06-04 06:10:00|1441|1440.7|1440.1|1439.8|1441.2|1440.9|1439.9|1439.6|117
1591251300000|2020-06-04 06:15:00|1440.2|1439.9|1440.6|1440.3|1441.5|1441.2|1439.9|1439.6|128
1591251600000|2020-06-04 06:20:00|1440.5|1440.2|1441.4|1441.1|1443|1442.7|1440.5|1440.2|273
1591251900000|2020-06-04 06:25:00|1441.3|1441|1439.9|1439.6|1441.9|1441.6|1439.3|1439|249
1591252200000|2020-06-04 06:30:00|1440|1439.7|1438.3|1438|1440|1439.7|1437.2|1436.9|686
1591252500000|2020-06-04 06:35:00|1438.2|1437.9|1436.3|1436|1438.3|1438|1436.2|1435.9|208
1591252800000|2020-06-04 06:40:00|1436.4|1436.1|1434|1433.7|1436.4|1436.1|1433.2|1432.9|768
1591253100000|2020-06-04 06:45:00|1433.9|1433.6|1433.6|1433.3|1435.6|1435.3|1433.4|1433.1|293
1591253400000|2020-06-04 06:50:00|1433.4|1433.1|1433|1432.7|1434|1433.7|1432.7|1432.4|156
1591253700000|2020-06-04 06:55:00|1433.1|1432.8|1433.2|1432.9|1433.9|1433.6|1432.7|1432.4|79
1591254000000|2020-06-04 07:00:00|1433.3|1433|1433.7|1433.4|1435.7|1435.4|1433.3|1433|345
1591254300000|2020-06-04 07:05:00|1433.8|1433.5|1433.1|1432.8|1434.5|1434.2|1432.8|1432.5|143
1591254600000|2020-06-04 07:10:00|1433|1432.7|1435.9|1435.6|1436|1435.7|1432|1431.7|657
1591254900000|2020-06-04 07:15:00|1435.8|1435.5|1435.5|1435.2|1436.4|1436.1|1434.9|1434.6|156
1591255200000|2020-06-04 07:20:00|1435.4|1435.1|1435.7|1435.4|1435.9|1435.6|1433.1|1432.8|397
1591255500000|2020-06-04 07:25:00|1435.6|1435.3|1434|1433.7|1437.7|1437.4|1433.6|1433.3|321
1591255800000|2020-06-04 07:30:00|1434.1|1433.8|1433.4|1433.1|1434.1|1433.8|1431.8|1431.5|267
1591256100000|2020-06-04 07:35:00|1433.5|1433.2|1432.6|1432.3|1433.5|1433.2|1432|1431.7|259
1591256400000|2020-06-04 07:40:00|1432.9|1432.6|1430.6|1430.3|1433|1432.7|1430.2|1429.9|365
1591256700000|2020-06-04 07:45:00|1430.7|1430.4|1431.7|1431.4|1432.8|1432.5|1430.5|1430.2|252
1591257000000|2020-06-04 07:50:00|1431.8|1431.5|1432.9|1432.6|1432.9|1432.6|1431.3|1431|267
1591257300000|2020-06-04 07:55:00|1432.8|1432.5|1434.9|1434.6|1435.1|1434.8|1432.5|1432.2|231
1591257600000|2020-06-04 08:00:00|1435|1434.7|1434.7|1434.4|1435.6|1435.3|1434.3|1434|198
1591257900000|2020-06-04 08:05:00|1434.8|1434.5|1436.6|1436.3|1437.1|1436.8|1434.6|1434.3|239
1591258200000|2020-06-04 08:10:00|1436.7|1436.4|1435.9|1435.6|1438.3|1438|1435.8|1435.5|378
1591258500000|2020-06-04 08:15:00|1436|1435.7|1437.6|1437.3|1437.7|1437.4|1434.3|1434|507
1591258800000|2020-06-04 08:20:00|1437.4|1437.1|1436.6|1436.3|1438.3|1438|1436|1435.7|191
1591259100000|2020-06-04 08:25:00|1436.7|1436.4|1434.7|1434.4|1437.7|1437.4|1434.2|1433.9|394
1591259400000|2020-06-04 08:30:00|1434.6|1434.3|1434.3|1434|1435.1|1434.8|1434|1433.7|391
1591259700000|2020-06-04 08:35:00|1434.4|1434.1|1433.7|1433.4|1434.7|1434.4|1433.5|1433.2|80
1591260000000|2020-06-04 08:40:00|1433.8|1433.5|1434.6|1434.3|1435.1|1434.8|1433.7|1433.4|136
1591260300000|2020-06-04 08:45:00|1434.7|1434.4|1435|1434.7|1435|1434.7|1433.7|1433.4|115
1591260600000|2020-06-04 08:50:00|1435.1|1434.8|1434.7|1434.4|1435.1|1434.8|1434.1|1433.8|109
1591260900000|2020-06-04 08:55:00|1434.6|1434.3|1434.4|1434.1|1434.8|1434.5|1434.1|1433.8|79
1591261200000|2020-06-04 09:00:00|1434.6|1434.3|1434|1433.7|1434.7|1434.4|1433.6|1433.3|191
1591261500000|2020-06-04 09:05:00|1433.9|1433.6|1434.7|1434.4|1434.9|1434.6|1433.1|1432.8|188
1591261800000|2020-06-04 09:10:00|1434.8|1434.5|1434.3|1434|1435.1|1434.8|1434.1|1433.8|153
1591262100000|2020-06-04 09:15:00|1434.1|1433.8|1433.7|1433.4|1434.6|1434.3|1433.5|1433.2|97
1591262400000|2020-06-04 09:20:00|1433.8|1433.5|1431.7|1431.4|1433.8|1433.5|1431.3|1431|150
1591262700000|2020-06-04 09:25:00|1431.5|1431.2|1429|1428.7|1432.1|1431.8|1428.8|1428.5|442
1591263000000|2020-06-04 09:30:00|1428.7|1428.4|1430.6|1430.3|1431.2|1430.9|1427.6|1427.3|589
1591263300000|2020-06-04 09:35:00|1430.7|1430.4|1430.9|1430.6|1431.4|1431.1|1428.2|1427.9|288
1591263600000|2020-06-04 09:40:00|1431.1|1430.8|1428.9|1428.6|1431.3|1431|1428.4|1428.1|204
1591263900000|2020-06-04 09:45:00|1428.8|1428.5|1429.1|1428.8|1429.5|1429.2|1428.3|1428|198
1591264200000|2020-06-04 09:50:00|1429|1428.7|1429.3|1429|1430.1|1429.8|1428.7|1428.4|161
1591264500000|2020-06-04 09:55:00|1429.6|1429.3|1429|1428.7|1430|1429.7|1428.4|1428.1|114
1591264800000|2020-06-04 10:00:00|1429.3|1429|1430.2|1429.9|1430.2|1429.9|1428.4|1428.1|134
1591265100000|2020-06-04 10:05:00|1430.1|1429.8|1429.9|1429.6|1430.9|1430.6|1429.2|1428.9|239
1591265400000|2020-06-04 10:10:00|1430|1429.7|1430.2|1429.9|1431.2|1430.9|1429.7|1429.4|120
1591265700000|2020-06-04 10:15:00|1430.4|1430.1|1431.9|1431.6|1432.1|1431.8|1430.4|1430.1|109
1591266000000|2020-06-04 10:20:00|1432|1431.7|1433.3|1433|1433.5|1433.2|1431.9|1431.6|165
1591266300000|2020-06-04 10:25:00|1433.4|1433.1|1434|1433.7|1434.1|1433.8|1433|1432.7|105
1591266600000|2020-06-04 10:30:00|1433.9|1433.6|1432.2|1431.9|1434.3|1434|1432|1431.7|220
1591266900000|2020-06-04 10:35:00|1432.3|1432|1433|1432.7|1433.1|1432.8|1431.9|1431.6|121
1591267200000|2020-06-04 10:40:00|1432.9|1432.6|1430.1|1429.8|1433.2|1432.9|1429.9|1429.6|294
1591267500000|2020-06-04 10:45:00|1430|1429.7|1430.1|1429.8|1430.4|1430.1|1428.6|1428.3|143
1591267800000|2020-06-04 10:50:00|1430|1429.7|1432.1|1431.8|1432.4|1432.1|1429.5|1429.2|540
1591268100000|2020-06-04 10:55:00|1432|1431.7|1433.7|1433.4|1434.4|1434.1|1432|1431.7|445
1591268400000|2020-06-04 11:00:00|1433.5|1433.2|1433.4|1433.1|1434.8|1434.5|1432.2|1431.9|471
1591268700000|2020-06-04 11:05:00|1433.5|1433.2|1435.4|1435.1|1435.9|1435.6|1433.5|1433.2|394
1591269000000|2020-06-04 11:10:00|1435.5|1435.2|1438.4|1438.1|1438.4|1438.1|1435.4|1435.1|456
1591269300000|2020-06-04 11:15:00|1438.3|1438|1439.1|1438.8|1439.3|1439|1437.4|1437.1|507
1591269600000|2020-06-04 11:20:00|1438.9|1438.6|1439.4|1439.1|1439.5|1439.2|1437.4|1437.1|294
1591269900000|2020-06-04 11:25:00|1439.3|1439|1440|1439.7|1440.3|1440|1438.8|1438.5|255
1591270200000|2020-06-04 11:30:00|1439.9|1439.6|1439.2|1438.9|1440.9|1440.6|1438.9|1438.6|269
1591270500000|2020-06-04 11:35:00|1439.1|1438.8|1435.2|1434.9|1439.8|1439.5|1435.1|1434.8|486
1591270800000|2020-06-04 11:40:00|1435.3|1435|1434|1433.7|1435.8|1435.5|1433.4|1433.1|252
1591271100000|2020-06-04 11:45:00|1434.1|1433.8|1442.4|1442.1|1444.3|1444|1433.9|1433.6|1096
1591271400000|2020-06-04 11:50:00|1442.6|1442.3|1446.3|1446|1446.5|1446.2|1440.9|1440.6|598
1591271700000|2020-06-04 11:55:00|1446.2|1445.9|1444.8|1444.5|1447.7|1447.4|1443.4|1443.1|490
1591272000000|2020-06-04 12:00:00|1444.7|1444.4|1443.3|1443|1446|1445.7|1442.9|1442.6|345
1591272300000|2020-06-04 12:05:00|1443.2|1442.9|1443.5|1443.2|1445.6|1445.3|1443.2|1442.9|174
1591272600000|2020-06-04 12:10:00|1443.7|1443.4|1439|1438.7|1443.7|1443.4|1437.2|1436.9|726
1591272900000|2020-06-04 12:15:00|1439.1|1438.8|1441|1440.7|1441.8|1441.5|1437.6|1437.3|638
1591273200000|2020-06-04 12:20:00|1440.9|1440.6|1443.6|1443.3|1443.9|1443.6|1440.5|1440.2|584
1591273500000|2020-06-04 12:25:00|1443.3|1443|1442.9|1442.6|1443.6|1443.3|1440.8|1440.5|440
1591273800000|2020-06-04 12:30:00|1442.8|1442.5|1435.8|1435.5|1444.1|1443.8|1435.3|1435|739
1591274100000|2020-06-04 12:35:00|1435.9|1435.6|1436.5|1436.2|1439.7|1439.4|1435.4|1435.1|990
1591274400000|2020-06-04 12:40:00|1436.6|1436.3|1432.3|1432|1437.3|1437|1430.3|1430|1410
1591274700000|2020-06-04 12:45:00|1432.4|1432.1|1434.3|1434|1434.8|1434.5|1432.4|1432.1|363
1591275000000|2020-06-04 12:50:00|1434.4|1434.1|1436|1435.7|1437.2|1436.9|1434.4|1434.1|353
1591275300000|2020-06-04 12:55:00|1435.9|1435.6|1435.7|1435.4|1436.9|1436.6|1435.2|1434.9|399
1591275600000|2020-06-04 13:00:00|1435.6|1435.3|1436.5|1436.2|1436.6|1436.3|1434.8|1434.5|493
1591275900000|2020-06-04 13:05:00|1436.6|1436.3|1438.6|1438.3|1439.4|1439.1|1436.4|1436.1|754
1591276200000|2020-06-04 13:10:00|1438.7|1438.4|1438.5|1438.2|1438.7|1438.4|1436.7|1436.4|436
1591276500000|2020-06-04 13:15:00|1438.6|1438.3|1439.4|1439.1|1440.4|1440.1|1438.1|1437.8|874
1591276800000|2020-06-04 13:20:00|1439.3|1439|1443|1442.7|1443.5|1443.2|1439.2|1438.9|781
1591277100000|2020-06-04 13:25:00|1443.1|1442.8|1442.6|1442.3|1443.9|1443.6|1441.1|1440.8|682
1591277400000|2020-06-04 13:30:00|1442.4|1442.1|1444.7|1444.4|1447|1446.7|1441.9|1441.6|4834
1591277700000|2020-06-04 13:35:00|1444.5|1444.2|1441.1|1440.8|1448.4|1448.1|1441.1|1440.8|3018
1591278000000|2020-06-04 13:40:00|1441.2|1440.9|1441.5|1441.2|1443.4|1443.1|1439.4|1439.1|3001
1591278300000|2020-06-04 13:45:00|1441.8|1441.5|1440|1439.7|1442|1441.7|1436.4|1436.1|3051
1591278600000|2020-06-04 13:50:00|1439.9|1439.6|1446.7|1446.4|1447.7|1447.4|1439.8|1439.5|3128
1591278900000|2020-06-04 13:55:00|1446.8|1446.5|1446.3|1446|1447.2|1446.9|1445|1444.7|2600
1591279200000|2020-06-04 14:00:00|1446.6|1446.3|1449|1448.7|1450.6|1450.3|1446.1|1445.8|3109
1591279500000|2020-06-04 14:05:00|1449.1|1448.8|1449.3|1449|1450.2|1449.9|1446.7|1446.4|2690
1591279800000|2020-06-04 14:10:00|1449.1|1448.8|1448.3|1448|1449.1|1448.8|1444.7|1444.4|1641
1591280100000|2020-06-04 14:15:00|1448.4|1448.1|1452.8|1452.5|1453.4|1453.1|1448.3|1448|1926
1591280400000|2020-06-04 14:20:00|1452.7|1452.4|1450.8|1450.5|1453.1|1452.8|1449.1|1448.8|1684
1591280700000|2020-06-04 14:25:00|1450.7|1450.4|1452.5|1452.2|1452.5|1452.2|1449.8|1449.5|1521
1591281000000|2020-06-04 14:30:00|1452.6|1452.3|1454.3|1454|1455.3|1455|1452.4|1452.1|1746
1591281300000|2020-06-04 14:35:00|1454.4|1454.1|1454.6|1454.3|1455.5|1455.2|1453|1452.7|2210
1591281600000|2020-06-04 14:40:00|1454.8|1454.5|1456|1455.7|1456.7|1456.4|1453.7|1453.4|1873
1591281900000|2020-06-04 14:45:00|1456.1|1455.8|1456.8|1456.5|1457.8|1457.5|1454.7|1454.4|1710
1591282200000|2020-06-04 14:50:00|1456.7|1456.4|1458.6|1458.3|1458.8|1458.5|1454.5|1454.2|2002
1591282500000|2020-06-04 14:55:00|1458.4|1458.1|1459.3|1459|1460.1|1459.8|1457.5|1457.2|2262
1591282800000|2020-06-04 15:00:00|1459.2|1458.9|1457.2|1456.9|1460.1|1459.8|1456.5|1456.2|1281
1591283100000|2020-06-04 15:05:00|1457.1|1456.8|1451.8|1451.5|1458.5|1458.2|1451.7|1451.4|1992
1591283400000|2020-06-04 15:10:00|1451.9|1451.6|1448.2|1447.9|1452.2|1451.9|1446.7|1446.4|2505
1591283700000|2020-06-04 15:15:00|1448.7|1448.4|1443.9|1443.6|1449.2|1448.9|1443.3|1443|2525
1591284000000|2020-06-04 15:20:00|1443.8|1443.5|1444.7|1444.4|1447.1|1446.8|1443.1|1442.8|2877
1591284300000|2020-06-04 15:25:00|1444.8|1444.5|1442.8|1442.5|1444.8|1444.5|1441|1440.7|2455
1591284600000|2020-06-04 15:30:00|1442.7|1442.4|1445.7|1445.4|1445.9|1445.6|1441|1440.7|1508
1591284900000|2020-06-04 15:35:00|1445.8|1445.5|1447.9|1447.6|1448.1|1447.8|1444.9|1444.6|1399
1591285200000|2020-06-04 15:40:00|1448|1447.7|1446.3|1446|1448.6|1448.3|1445.5|1445.2|1410
1591285500000|2020-06-04 15:45:00|1446.2|1445.9|1443.8|1443.5|1447.4|1447.1|1443.4|1443.1|1311
1591285800000|2020-06-04 15:50:00|1443.7|1443.4|1446.8|1446.5|1447.1|1446.8|1442.3|1442|1356
1591286100000|2020-06-04 15:55:00|1446.9|1446.6|1447.2|1446.9|1449.2|1448.9|1446.6|1446.3|1679
1591286400000|2020-06-04 16:00:00|1447.1|1446.8|1446.3|1446|1448.7|1448.4|1446.1|1445.8|695
1591286700000|2020-06-04 16:05:00|1446.4|1446.1|1448.9|1448.6|1449.1|1448.8|1445.9|1445.6|812
1591287000000|2020-06-04 16:10:00|1448.8|1448.5|1446.9|1446.6|1449.4|1449.1|1446.9|1446.6|794
1591287300000|2020-06-04 16:15:00|1447|1446.7|1447.9|1447.6|1448.7|1448.4|1445.2|1444.9|1181
1591287600000|2020-06-04 16:20:00|1447.8|1447.5|1448.5|1448.2|1449|1448.7|1446.2|1445.9|708
1591287900000|2020-06-04 16:25:00|1448.4|1448.1|1446.6|1446.3|1448.5|1448.2|1445.4|1445.1|805
1591288200000|2020-06-04 16:30:00|1446.5|1446.2|1444.1|1443.8|1446.7|1446.4|1441.3|1441|1752
1591288500000|2020-06-04 16:35:00|1444|1443.7|1443.1|1442.8|1444.9|1444.6|1443.1|1442.8|1066
1591288800000|2020-06-04 16:40:00|1443.2|1442.9|1440.8|1440.5|1443.9|1443.6|1440.8|1440.5|1117
1591289100000|2020-06-04 16:45:00|1440.9|1440.6|1438.8|1438.5|1441.6|1441.3|1438.3|1438|1094
1591289400000|2020-06-04 16:50:00|1438.9|1438.6|1438.1|1437.8|1439.6|1439.3|1435.9|1435.6|1509
1591289700000|2020-06-04 16:55:00|1438.2|1437.9|1437.6|1437.3|1438.9|1438.6|1436.4|1436.1|753
1591290000000|2020-06-04 17:00:00|1437.7|1437.4|1438|1437.7|1439.6|1439.3|1437.6|1437.3|724
1591290300000|2020-06-04 17:05:00|1438.1|1437.8|1442.5|1442.2|1443.2|1442.9|1437.7|1437.4|1606
1591290600000|2020-06-04 17:10:00|1442.4|1442.1|1445.7|1445.4|1445.9|1445.6|1442.2|1441.9|843
1591290900000|2020-06-04 17:15:00|1445.6|1445.3|1445.9|1445.6|1446.6|1446.3|1445.4|1445.1|686
1591291200000|2020-06-04 17:20:00|1445.8|1445.5|1446.6|1446.3|1448.1|1447.8|1445.5|1445.2|972
1591291500000|2020-06-04 17:25:00|1446.5|1446.2|1447|1446.7|1448.3|1448|1446|1445.7|1069
1591291800000|2020-06-04 17:30:00|1447.1|1446.8|1450.2|1449.9|1450.4|1450.1|1447.1|1446.8|1108
1591292100000|2020-06-04 17:35:00|1450.1|1449.8|1453.2|1452.9|1453.3|1453|1449.5|1449.2|1257
1591292400000|2020-06-04 17:40:00|1453.3|1453|1456.5|1456.2|1456.6|1456.3|1452.7|1452.4|845
1591292700000|2020-06-04 17:45:00|1456.6|1456.3|1455.5|1455.2|1457|1456.7|1454|1453.7|1357
1591293000000|2020-06-04 17:50:00|1455.4|1455.1|1456.4|1456.1|1456.9|1456.6|1455|1454.7|745
1591293300000|2020-06-04 17:55:00|1456.3|1456|1457.8|1457.5|1458.1|1457.8|1455.9|1455.6|1495
1591293600000|2020-06-04 18:00:00|1457.7|1457.4|1457.1|1456.8|1458.3|1458|1456.6|1456.3|1178
1591293900000|2020-06-04 18:05:00|1457|1456.7|1454.1|1453.8|1457.5|1457.2|1452.6|1452.3|2004
1591294200000|2020-06-04 18:10:00|1454|1453.7|1457.4|1457.1|1457.8|1457.5|1453.3|1453|1052
1591294500000|2020-06-04 18:15:00|1457.6|1457.3|1457.5|1457.2|1458.5|1458.2|1456.6|1456.3|1129
1591294800000|2020-06-04 18:20:00|1457.6|1457.3|1457.8|1457.5|1459.4|1459.1|1456.4|1456.1|2024
1591295100000|2020-06-04 18:25:00|1457.9|1457.6|1457.8|1457.5|1458.5|1458.2|1456.8|1456.5|1508
1591295400000|2020-06-04 18:30:00|1458.2|1457.9|1454.1|1453.8|1458.6|1458.3|1452.9|1452.6|1350
1591295700000|2020-06-04 18:35:00|1454.2|1453.9|1456.5|1456.2|1456.7|1456.4|1453.4|1453.1|888
1591296000000|2020-06-04 18:40:00|1456.4|1456.1|1455.6|1455.3|1456.9|1456.6|1453.5|1453.2|863
1591296300000|2020-06-04 18:45:00|1455.5|1455.2|1457.3|1457|1457.3|1457|1454.5|1454.2|773
1591296600000|2020-06-04 18:50:00|1457.2|1456.9|1457|1456.7|1457.6|1457.3|1456.1|1455.8|660
1591296900000|2020-06-04 18:55:00|1457.1|1456.8|1449.1|1448.8|1457.5|1457.2|1449|1448.7|3406
1591297200000|2020-06-04 19:00:00|1449|1448.7|1448.4|1448.1|1449.9|1449.6|1447.5|1447.2|2824
1591297500000|2020-06-04 19:05:00|1448.3|1448|1445|1444.7|1448.4|1448.1|1442.5|1442.2|1980
1591297800000|2020-06-04 19:10:00|1445.2|1444.9|1441.9|1441.6|1446.1|1445.8|1441.9|1441.6|1790
1591298100000|2020-06-04 19:15:00|1441.8|1441.5|1445.3|1445|1446|1445.7|1437.9|1437.6|4938
1591298400000|2020-06-04 19:20:00|1445.4|1445.1|1444.7|1444.4|1446.9|1446.6|1442.9|1442.6|2126
1591298700000|2020-06-04 19:25:00|1444.6|1444.3|1445.2|1444.9|1446.5|1446.2|1443.3|1443|2301
1591299000000|2020-06-04 19:30:00|1445.1|1444.8|1449.5|1449.2|1450.1|1449.8|1444.7|1444.4|2590
1591299300000|2020-06-04 19:35:00|1449.6|1449.3|1444.8|1444.5|1450.1|1449.8|1444.8|1444.5|1498
1591299600000|2020-06-04 19:40:00|1444.7|1444.4|1446.6|1446.3|1447.8|1447.5|1444|1443.7|1243
1591299900000|2020-06-04 19:45:00|1446.5|1446.2|1448.7|1448.4|1448.9|1448.6|1445.3|1445|1305
1591300200000|2020-06-04 19:50:00|1448.9|1448.6|1449.7|1449.4|1449.8|1449.5|1445.3|1445|3765
1591300500000|2020-06-04 19:55:00|1449.9|1449.6|1450.7|1450.4|1451.4|1451.1|1448.5|1448.2|8890
1591300800000|2020-06-04 20:00:00|1451|1450.7|1451.2|1450.9|1453.4|1453.1|1450.5|1450.2|3685
1591301100000|2020-06-04 20:05:00|1451.1|1450.8|1451.9|1451.6|1453|1452.7|1451.1|1450.8|807
1591301400000|2020-06-04 20:10:00|1451.8|1451.5|1454.8|1454|1454.9|1454.3|1451.2|1450.9|1033
1591301700000|2020-06-04 20:15:00|1454.9|1454.1|1455.5|1454.7|1455.9|1455.1|1454.8|1454|1
1591302000000|2020-06-04 20:20:00|1455.6|1454.8|1456|1455.2|1456|1455.2|1455.6|1454.8|0
1591302300000|2020-06-04 20:25:00|1455.9|1455.1|1456.1|1455.3|1456.3|1455.5|1455.8|1455|0
1591302600000|2020-06-04 20:30:00|1454.3|1454|1456.2|1455.9|1456.3|1456|1454.2|1453.9|313
1591302900000|2020-06-04 20:35:00|1456.4|1456.1|1457.4|1457.1|1457.7|1457.4|1456.3|1456|148
1591303200000|2020-06-04 20:40:00|1457.3|1457|1458.2|1457.9|1458.5|1458.2|1457.3|1457|347
1591303500000|2020-06-04 20:45:00|1458.3|1458|1458.6|1458.3|1458.9|1458.6|1458|1457.7|219
1591303800000|2020-06-04 20:50:00|1458.8|1458.5|1457.2|1456.9|1459.1|1458.8|1457.2|1456.9|185
1591304100000|2020-06-04 20:55:00|1457.1|1456.8|1457|1456.2|1457.8|1457.5|1456.8|1456.1|202
1591304400000|2020-06-04 21:00:00|1457.1|1456.3|1456.8|1456|1457.3|1456.5|1456.8|1456|0
1591304700000|2020-06-04 21:05:00|1456.9|1456.1|1457.1|1456.3|1457.1|1456.3|1456.9|1456.1|0
1591305000000|2020-06-04 21:10:00|1457|1456.2|1457.1|1456.3|1457.1|1456.3|1456.8|1456|0
1591305300000|2020-06-04 21:15:00|1457|1456.2|1457|1456.2|1457|1456.2|1456.9|1456.1|0
1591305600000|2020-06-04 21:20:00|1456.9|1456.1|1457.1|1456.3|1457.1|1456.3|1456.7|1455.9|0
1591305900000|2020-06-04 21:25:00|1457|1456.2|1456.7|1455.9|1457|1456.2|1456.5|1455.7|0
1591306200000|2020-06-04 21:30:00|1456.6|1455.8|1456.2|1455.4|1456.6|1455.8|1456.1|1455.3|0
1591306500000|2020-06-04 21:35:00|1456.1|1455.3|1456.1|1455.3|1456.1|1455.3|1455.9|1455.1|0
1591306800000|2020-06-04 21:40:00|1456|1455.2|1456|1455.2|1456.1|1455.3|1456|1455.2|0
1591307100000|2020-06-04 21:45:00|1455.9|1455.1|1455.9|1455.1|1455.9|1455.1|1455.9|1455.1|0
1591307400000|2020-06-04 21:50:00|1455.8|1455|1456.1|1455.3|1456.2|1455.4|1455.8|1455|0
1591307700000|2020-06-04 21:55:00|1456|1455.2|1456|1455.2|1456.1|1455.3|1455.9|1455.1|0
1591308000000|2020-06-04 22:00:00|1456.1|1455.3|1456.7|1456.4|1457.6|1457.3|1456.1|1455.3|116
1591308300000|2020-06-04 22:05:00|1456.6|1456.3|1455.4|1455.1|1456.6|1456.3|1455.2|1454.9|43
1591308600000|2020-06-04 22:10:00|1455.5|1455.2|1455.1|1454.8|1455.7|1455.4|1455.1|1454.8|32
1591308900000|2020-06-04 22:15:00|1455.2|1454.9|1455.7|1455.4|1455.7|1455.4|1455|1454.7|56
1591309200000|2020-06-04 22:20:00|1455.6|1455.3|1456.2|1455.9|1456.2|1455.9|1455.3|1455|30
1591309500000|2020-06-04 22:25:00|1456.1|1455.8|1457.5|1457.2|1458.1|1457.8|1455.7|1455.4|117
1591309800000|2020-06-04 22:30:00|1457.3|1457|1458|1457.7|1458.9|1458.6|1457.2|1456.9|87
1591310100000|2020-06-04 22:35:00|1458.1|1457.8|1457.8|1457.5|1458.2|1457.9|1457.7|1457.4|17
1591310400000|2020-06-04 22:40:00|1457.7|1457.4|1457.4|1457.1|1458|1457.7|1457.3|1457|26
1591310700000|2020-06-04 22:45:00|1457.5|1457.2|1456.8|1456.5|1457.5|1457.2|1456.7|1456.4|19
1591311000000|2020-06-04 22:50:00|1456.7|1456.4|1456.1|1455.8|1456.7|1456.4|1455.2|1454.9|57
1591311300000|2020-06-04 22:55:00|1456.2|1455.9|1456.2|1455.9|1456.4|1456.1|1455.8|1455.5|43
1591311600000|2020-06-04 23:00:00|1456.1|1455.8|1456.2|1455.9|1456.9|1456.6|1456.1|1455.8|48
1591311900000|2020-06-04 23:05:00|1456.1|1455.8|1455.9|1455.6|1456.2|1455.9|1454.7|1454.4|64
1591312200000|2020-06-04 23:10:00|1455.7|1455.4|1455.1|1454.8|1455.7|1455.4|1454.7|1454.4|27
1591312500000|2020-06-04 23:15:00|1455.2|1454.9|1456|1455.7|1456.1|1455.8|1455.2|1454.9|29
1591312800000|2020-06-04 23:20:00|1456.1|1455.8|1456.1|1455.8|1456.5|1456.2|1456.1|1455.8|15
1591313100000|2020-06-04 23:25:00|1456.2|1455.9|1457|1456.7|1457.4|1457.1|1456.2|1455.9|50
1591313400000|2020-06-04 23:30:00|1456.8|1456.5|1456.5|1456.2|1457.1|1456.8|1456.3|1456|23
1591313700000|2020-06-04 23:35:00|1456.4|1456.1|1455.4|1455.1|1456.4|1456.1|1455.2|1454.9|21
1591314000000|2020-06-04 23:40:00|1455.6|1455.3|1455.2|1454.9|1455.6|1455.3|1454.8|1454.5|23
1591314300000|2020-06-04 23:45:00|1455.1|1454.8|1453.3|1453|1455.1|1454.8|1452.4|1452.1|139
1591314600000|2020-06-04 23:50:00|1453.4|1453.1|1453.5|1453.2|1453.7|1453.4|1452.9|1452.6|122
1591314900000|2020-06-04 23:55:00|1453.6|1453.3|1453.3|1453|1454.3|1454|1452.8|1452.5|85
1591315200000|2020-06-05 00:00:00|1453|1452.7|1452.5|1452.2|1453.8|1453.5|1450.8|1450.5|128
1591315500000|2020-06-05 00:05:00|1452.6|1452.3|1453.7|1453.4|1453.8|1453.5|1452.6|1452.3|158
1591315800000|2020-06-05 00:10:00|1453.6|1453.3|1454.4|1454.1|1454.6|1454.3|1453.2|1452.9|107
1591316100000|2020-06-05 00:15:00|1454.5|1454.2|1453.4|1453.1|1455.1|1454.8|1453.3|1453|106
1591316400000|2020-06-05 00:20:00|1453.3|1453|1452.5|1452.2|1453.4|1453.1|1451.2|1450.9|105
1591316700000|2020-06-05 00:25:00|1452.4|1452.1|1453.8|1453.5|1454.1|1453.8|1452.3|1452|62
1591317000000|2020-06-05 00:30:00|1453.7|1453.4|1453.2|1452.9|1454.3|1454|1452.2|1451.9|41
1591317300000|2020-06-05 00:35:00|1453.3|1453|1454.9|1454.6|1455|1454.7|1452.7|1452.4|26
1591317600000|2020-06-05 00:40:00|1455|1454.7|1455.8|1455.5|1456.1|1455.8|1454.9|1454.6|45
1591317900000|2020-06-05 00:45:00|1456|1455.7|1456.1|1455.8|1456.3|1456|1455.4|1455.1|42
1591318200000|2020-06-05 00:50:00|1456.2|1455.9|1454.8|1454.5|1456.6|1456.3|1454.5|1454.2|40
1591318500000|2020-06-05 00:55:00|1454.5|1454.2|1454.7|1454.4|1455.2|1454.9|1454.1|1453.8|39
1591318800000|2020-06-05 01:00:00|1454.9|1454.6|1457.4|1457.1|1458.5|1458.2|1454.9|1454.6|144
1591319100000|2020-06-05 01:05:00|1457.2|1456.9|1456.1|1455.8|1457.7|1457.4|1455.5|1455.2|50
1591319400000|2020-06-05 01:10:00|1456.2|1455.9|1453.8|1453.5|1456.4|1456.1|1453.5|1453.2|63
1591319700000|2020-06-05 01:15:00|1453.9|1453.6|1454.5|1454.2|1455.2|1454.9|1453.6|1453.3|49
1591320000000|2020-06-05 01:20:00|1454.6|1454.3|1456.1|1455.8|1456.4|1456.1|1454.4|1454.1|30
1591320300000|2020-06-05 01:25:00|1456.2|1455.9|1455.6|1455.3|1456.4|1456.1|1455.4|1455.1|26
1591320600000|2020-06-05 01:30:00|1455.5|1455.2|1456.6|1456.3|1458.7|1458.4|1455.5|1455.2|85
1591320900000|2020-06-05 01:35:00|1456.5|1456.2|1456.1|1455.8|1457|1456.7|1455.7|1455.4|42
1591321200000|2020-06-05 01:40:00|1456.2|1455.9|1455.2|1454.9|1456.8|1456.5|1454.4|1454.1|44
1591321500000|2020-06-05 01:45:00|1455.3|1455|1455.5|1455.2|1455.9|1455.6|1454.3|1454|29
1591321800000|2020-06-05 01:50:00|1455.4|1455.1|1457|1456.7|1457.7|1457.4|1454.8|1454.5|61
1591322100000|2020-06-05 01:55:00|1457.1|1456.8|1457.2|1456.9|1457.7|1457.4|1456.6|1456.3|46
1591322400000|2020-06-05 02:00:00|1457.4|1457.1|1457.9|1457.6|1458|1457.7|1456.6|1456.3|51
1591322700000|2020-06-05 02:05:00|1458|1457.7|1459.1|1458.8|1460.3|1460|1457.9|1457.6|320
1591323000000|2020-06-05 02:10:00|1459.2|1458.9|1459.3|1459|1459.9|1459.6|1459|1458.7|49
1591323300000|2020-06-05 02:15:00|1459.4|1459.1|1460.6|1460.3|1460.8|1460.5|1459.4|1459.1|39
1591323600000|2020-06-05 02:20:00|1460.8|1460.5|1460.7|1460.4|1461.1|1460.8|1460|1459.7|62
1591323900000|2020-06-05 02:25:00|1460.8|1460.5|1460.9|1460.6|1461.5|1461.2|1460.7|1460.4|112
1591324200000|2020-06-05 02:30:00|1461|1460.7|1463.6|1463.3|1464.3|1464|1461|1460.7|275
1591324500000|2020-06-05 02:35:00|1463.7|1463.4|1463.3|1463|1463.9|1463.6|1463|1462.7|78
1591324800000|2020-06-05 02:40:00|1463.4|1463.1|1462.9|1462.6|1463.7|1463.4|1462.8|1462.5|113
1591325100000|2020-06-05 02:45:00|1462.7|1462.4|1464.6|1464.3|1464.8|1464.5|1462.4|1462.1|100
1591325400000|2020-06-05 02:50:00|1464.7|1464.4|1463.1|1462.8|1464.7|1464.4|1462.7|1462.4|88
1591325700000|2020-06-05 02:55:00|1463.2|1462.9|1462.9|1462.6|1464.1|1463.8|1462.5|1462.2|114
1591326000000|2020-06-05 03:00:00|1463|1462.7|1463.7|1463.4|1464|1463.7|1462.8|1462.5|29
1591326300000|2020-06-05 03:05:00|1463.6|1463.3|1463.5|1463.2|1464.7|1464.4|1463.3|1463|78
1591326600000|2020-06-05 03:10:00|1463.6|1463.3|1465|1464.7|1465.2|1464.9|1463.4|1463.1|64
1591326900000|2020-06-05 03:15:00|1464.9|1464.6|1464|1463.7|1465|1464.7|1463.8|1463.5|47
1591327200000|2020-06-05 03:20:00|1464.1|1463.8|1463.9|1463.6|1465|1464.7|1463.8|1463.5|51
1591327500000|2020-06-05 03:25:00|1464.1|1463.8|1464.3|1464|1464.4|1464.1|1463.9|1463.6|34
1591327800000|2020-06-05 03:30:00|1464.2|1463.9|1464.1|1463.8|1464.6|1464.3|1464.1|1463.8|11
1591328100000|2020-06-05 03:35:00|1464.2|1463.9|1464.4|1464.1|1465.2|1464.9|1463.3|1463|156
1591328400000|2020-06-05 03:40:00|1464.3|1464|1463|1462.7|1464.3|1464|1462.8|1462.5|72
1591328700000|2020-06-05 03:45:00|1463.1|1462.8|1462.6|1462.3|1463.3|1463|1462|1461.7|78
1591329000000|2020-06-05 03:50:00|1462.7|1462.4|1464.3|1464|1464.3|1464|1462.7|1462.4|29
1591329300000|2020-06-05 03:55:00|1464.6|1464.3|1467.4|1467.1|1468.3|1468|1464.6|1464.3|236
1591329600000|2020-06-05 04:00:00|1467.3|1467|1467.3|1467|1467.9|1467.6|1466.9|1466.6|91
1591329900000|2020-06-05 04:05:00|1467.2|1466.9|1467.6|1467.3|1467.7|1467.4|1467.1|1466.8|44
1591330200000|2020-06-05 04:10:00|1467.5|1467.2|1468.1|1467.8|1468.4|1468.1|1466.8|1466.5|34
1591330500000|2020-06-05 04:15:00|1468|1467.7|1468.6|1468.3|1468.8|1468.5|1467.8|1467.5|38
1591330800000|2020-06-05 04:20:00|1468.7|1468.4|1468.4|1468.1|1469.1|1468.8|1468.1|1467.8|45
1591331100000|2020-06-05 04:25:00|1468.5|1468.2|1470.2|1469.9|1470.6|1470.3|1468.5|1468.2|107
1591331400000|2020-06-05 04:30:00|1470.1|1469.8|1469.9|1469.6|1470.2|1469.9|1469.6|1469.3|33
1591331700000|2020-06-05 04:35:00|1469.8|1469.5|1470.1|1469.8|1470.3|1470|1469.6|1469.3|27
1591332000000|2020-06-05 04:40:00|1470|1469.7|1471.1|1470.8|1471.5|1471.2|1470|1469.7|121
1591332300000|2020-06-05 04:45:00|1471|1470.7|1471.2|1470.9|1471.4|1471.1|1470.8|1470.5|60
1591332600000|2020-06-05 04:50:00|1471|1470.7|1470.1|1469.8|1471.2|1470.9|1470.1|1469.8|30
1591332900000|2020-06-05 04:55:00|1470|1469.7|1468.9|1468.6|1470|1469.7|1468.5|1468.2|137
1591333200000|2020-06-05 05:00:00|1469|1468.7|1468.9|1468.6|1469.3|1469|1467.9|1467.6|64
1591333500000|2020-06-05 05:05:00|1469|1468.7|1471.7|1471.4|1473.7|1473.4|1469|1468.7|709
1591333800000|2020-06-05 05:10:00|1471.6|1471.3|1471.5|1471.2|1472.6|1472.3|1471.2|1470.9|58
1591334100000|2020-06-05 05:15:00|1471.4|1471.1|1469.9|1469.6|1471.4|1471.1|1469.6|1469.3|54
1591334400000|2020-06-05 05:20:00|1469.8|1469.5|1471.3|1471|1471.3|1471|1469.7|1469.4|21
1591334700000|2020-06-05 05:25:00|1471.2|1470.9|1471.7|1471.4|1472.1|1471.8|1471.2|1470.9|40
1591335000000|2020-06-05 05:30:00|1472|1471.7|1470.9|1470.6|1472.4|1472.1|1470.9|1470.6|64
1591335300000|2020-06-05 05:35:00|1470.8|1470.5|1470.4|1470.1|1471.6|1471.3|1470.2|1469.9|40
1591335600000|2020-06-05 05:40:00|1470.5|1470.2|1471.7|1471.4|1472|1471.7|1470.4|1470.1|38
1591335900000|2020-06-05 05:45:00|1471.8|1471.5|1476.8|1476.5|1479.1|1478.8|1471.4|1471.1|401
1591336200000|2020-06-05 05:50:00|1476.9|1476.6|1477|1476.7|1478|1477.7|1476|1475.7|128
1591336500000|2020-06-05 05:55:00|1477.1|1476.8|1478|1477.7|1478.2|1477.9|1476.9|1476.6|282
1591336800000|2020-06-05 06:00:00|1477.9|1477.6|1479|1478.7|1479.9|1479.6|1477.7|1477.4|604
1591337100000|2020-06-05 06:05:00|1479.1|1478.8|1477.5|1477.2|1479.1|1478.8|1477.4|1477.1|281
1591337400000|2020-06-05 06:10:00|1477.3|1477|1477.4|1477.1|1477.5|1477.2|1476.6|1476.3|112
1591337700000|2020-06-05 06:15:00|1477.3|1477|1477.4|1477.1|1478.9|1478.6|1477.2|1476.9|121
1591338000000|2020-06-05 06:20:00|1477.3|1477|1477.5|1477.2|1477.5|1477.2|1476.3|1476|91
1591338300000|2020-06-05 06:25:00|1477.4|1477.1|1477.7|1477.4|1478|1477.7|1475.9|1475.6|206
1591338600000|2020-06-05 06:30:00|1477.6|1477.3|1477.6|1477.3|1478.6|1478.3|1477.1|1476.8|79
1591338900000|2020-06-05 06:35:00|1477.7|1477.4|1478.4|1478.1|1478.9|1478.6|1477.7|1477.4|88
1591339200000|2020-06-05 06:40:00|1478.3|1478|1479.1|1478.8|1479.1|1478.8|1478|1477.7|49
1591339500000|2020-06-05 06:45:00|1479|1478.7|1479.8|1479.5|1480.2|1479.9|1478.2|1477.9|66
1591339800000|2020-06-05 06:50:00|1479.7|1479.4|1477.7|1477.4|1479.9|1479.6|1477.3|1477|74
1591340100000|2020-06-05 06:55:00|1477.6|1477.3|1477.7|1477.4|1478.5|1478.2|1477.2|1476.9|93
1591340400000|2020-06-05 07:00:00|1477.8|1477.5|1478.2|1477.9|1478.7|1478.4|1477|1476.7|192
1591340700000|2020-06-05 07:05:00|1478.3|1478|1479.1|1478.8|1479.1|1478.8|1477|1476.7|103
1591341000000|2020-06-05 07:10:00|1479.2|1478.9|1481.5|1481.2|1482.1|1481.8|1479.1|1478.8|336
1591341300000|2020-06-05 07:15:00|1481.6|1481.3|1480.8|1480.5|1482.2|1481.9|1480.4|1480.1|219
1591341600000|2020-06-05 07:20:00|1480.7|1480.4|1484.1|1483.8|1484.7|1484.4|1480.6|1480.3|346
1591341900000|2020-06-05 07:25:00|1484.2|1483.9|1484.1|1483.8|1486.5|1486.2|1483.7|1483.4|363
1591342200000|2020-06-05 07:30:00|1484|1483.7|1484.5|1484.2|1485.1|1484.8|1483.3|1483|157
1591342500000|2020-06-05 07:35:00|1484.4|1484.1|1485|1484.7|1486.5|1486.2|1484.3|1484|171
1591342800000|2020-06-05 07:40:00|1485.1|1484.8|1487.5|1487.2|1488|1487.7|1484.5|1484.2|274
1591343100000|2020-06-05 07:45:00|1487.4|1487.1|1487.4|1487.1|1488.5|1488.2|1487.1|1486.8|214
1591343400000|2020-06-05 07:50:00|1487.3|1487|1487.6|1487.3|1487.8|1487.5|1486.4|1486.1|122
1591343700000|2020-06-05 07:55:00|1487.7|1487.4|1488.5|1488.2|1489.2|1488.9|1487.5|1487.2|200
1591344000000|2020-06-05 08:00:00|1488.2|1487.9|1487.3|1487|1488.4|1488.1|1485.2|1484.9|612
1591344300000|2020-06-05 08:05:00|1487.2|1486.9|1482.4|1482.1|1487.6|1487.3|1482.3|1482|692
1591344600000|2020-06-05 08:10:00|1482.5|1482.2|1482|1481.7|1483.2|1482.9|1481.6|1481.3|480
1591344900000|2020-06-05 08:15:00|1481.9|1481.6|1481.9|1481.6|1482.1|1481.8|1481|1480.7|440
1591345200000|2020-06-05 08:20:00|1481.8|1481.5|1480.7|1480.4|1481.9|1481.6|1480.7|1480.4|285
1591345500000|2020-06-05 08:25:00|1480.8|1480.5|1480.9|1480.6|1481.8|1481.5|1480.6|1480.3|146
1591345800000|2020-06-05 08:30:00|1481|1480.7|1481.6|1481.3|1483|1482.7|1480.8|1480.5|231
1591346100000|2020-06-05 08:35:00|1481.5|1481.2|1480.7|1480.4|1482|1481.7|1480.5|1480.2|174
1591346400000|2020-06-05 08:40:00|1480.5|1480.2|1481.1|1480.8|1481.8|1481.5|1480.2|1479.9|292
1591346700000|2020-06-05 08:45:00|1481|1480.7|1480|1479.7|1481.4|1481.1|1479.7|1479.4|265
1591347000000|2020-06-05 08:50:00|1480.1|1479.8|1475.8|1475.5|1481|1480.7|1474.8|1474.5|963
1591347300000|2020-06-05 08:55:00|1475.9|1475.6|1477.7|1477.4|1478.1|1477.8|1475.3|1475|235
1591347600000|2020-06-05 09:00:00|1477.8|1477.5|1478|1477.7|1478.9|1478.6|1477.2|1476.9|372
1591347900000|2020-06-05 09:05:00|1477.6|1477.3|1477.8|1477.5|1478.1|1477.8|1477|1476.7|234
1591348200000|2020-06-05 09:10:00|1477.9|1477.6|1477.5|1477.2|1478.7|1478.4|1476.5|1476.2|307
1591348500000|2020-06-05 09:15:00|1477.6|1477.3|1477.4|1477.1|1478.8|1478.5|1477|1476.7|392
1591348800000|2020-06-05 09:20:00|1477.2|1476.9|1475.5|1475.2|1477.2|1476.9|1475.4|1475.1|191
1591349100000|2020-06-05 09:25:00|1475.6|1475.3|1473.9|1473.6|1475.6|1475.3|1472.7|1472.4|464
1591349400000|2020-06-05 09:30:00|1473.7|1473.4|1470.6|1470.3|1474|1473.7|1468.3|1468|817
1591349700000|2020-06-05 09:35:00|1471|1470.7|1472.9|1472.6|1472.9|1472.6|1468|1467.7|1035
1591350000000|2020-06-05 09:40:00|1472.8|1472.5|1470.9|1470.6|1473.3|1473|1470.5|1470.2|379
1591350300000|2020-06-05 09:45:00|1470.8|1470.5|1471.5|1471.2|1471.6|1471.3|1470.2|1469.9|257
1591350600000|2020-06-05 09:50:00|1471.6|1471.3|1471.9|1471.6|1472.3|1472|1470.7|1470.4|224
1591350900000|2020-06-05 09:55:00|1472|1471.7|1472.6|1472.3|1472.6|1472.3|1471|1470.7|225
1591351200000|2020-06-05 10:00:00|1472.4|1472.1|1471|1470.7|1472.7|1472.4|1470.7|1470.4|352
1591351500000|2020-06-05 10:05:00|1471.1|1470.8|1467.8|1467.5|1471.1|1470.8|1467.4|1467.1|234
1591351800000|2020-06-05 10:10:00|1467.9|1467.6|1468|1467.7|1468.9|1468.6|1467.5|1467.2|382
1591352100000|2020-06-05 10:15:00|1467.8|1467.5|1466|1465.7|1468.1|1467.8|1465.5|1465.2|279
1591352400000|2020-06-05 10:20:00|1465.9|1465.6|1466.6|1466.3|1467.5|1467.2|1465.9|1465.6|359
1591352700000|2020-06-05 10:25:00|1466.5|1466.2|1467.2|1466.9|1467.4|1467.1|1465.8|1465.5|173
1591353000000|2020-06-05 10:30:00|1467.1|1466.8|1471.2|1470.9|1471.7|1471.4|1465.9|1465.6|863
1591353300000|2020-06-05 10:35:00|1471.3|1471|1474.2|1473.9|1474.8|1474.5|1470.8|1470.5|681
1591353600000|2020-06-05 10:40:00|1474.3|1474|1473.9|1473.6|1474.8|1474.5|1473.4|1473.1|94
1591353900000|2020-06-05 10:45:00|1473.8|1473.5|1472.3|1472|1473.9|1473.6|1472.1|1471.8|351
1591354200000|2020-06-05 10:50:00|1472.4|1472.1|1472.2|1471.9|1473.3|1473|1471.7|1471.4|190
1591354500000|2020-06-05 10:55:00|1472.3|1472|1471.8|1471.5|1472.3|1472|1471.1|1470.8|145
1591354800000|2020-06-05 11:00:00|1472|1471.7|1474.6|1474.3|1474.6|1474.3|1471.7|1471.4|291
1591355100000|2020-06-05 11:05:00|1474.7|1474.4|1475.9|1475.6|1476.1|1475.8|1474.7|1474.4|205
1591355400000|2020-06-05 11:10:00|1475.8|1475.5|1476.1|1475.8|1476.2|1475.9|1475.1|1474.8|121
1591355700000|2020-06-05 11:15:00|1476.2|1475.9|1476.4|1476.1|1476.8|1476.5|1475.4|1475.1|226
1591356000000|2020-06-05 11:20:00|1476.5|1476.2|1475.7|1475.4|1476.9|1476.6|1475.6|1475.3|107
1591356300000|2020-06-05 11:25:00|1475.6|1475.3|1476.7|1476.4|1477.3|1477|1475.6|1475.3|153
1591356600000|2020-06-05 11:30:00|1476.6|1476.3|1477|1476.7|1477|1476.7|1476.4|1476.1|118
1591356900000|2020-06-05 11:35:00|1477.1|1476.8|1477.5|1477.2|1477.7|1477.4|1476.7|1476.4|232
1591357200000|2020-06-05 11:40:00|1477.3|1477|1477.2|1476.9|1477.6|1477.3|1476.7|1476.4|119
1591357500000|2020-06-05 11:45:00|1477.3|1477|1477.5|1477.2|1477.7|1477.4|1476.6|1476.3|171
1591357800000|2020-06-05 11:50:00|1477.6|1477.3|1476|1475.7|1477.6|1477.3|1475.9|1475.6|396
1591358100000|2020-06-05 11:55:00|1475.9|1475.6|1475.1|1474.8|1476.8|1476.5|1474.8|1474.5|283
1591358400000|2020-06-05 12:00:00|1475|1474.7|1475.5|1475.2|1476.2|1475.9|1474.4|1474.1|332
1591358700000|2020-06-05 12:05:00|1475.6|1475.3|1473.8|1473.5|1475.9|1475.6|1472.8|1472.5|454
1591359000000|2020-06-05 12:10:00|1473.9|1473.6|1472.7|1472.4|1474.4|1474.1|1472.5|1472.2|297
1591359300000|2020-06-05 12:15:00|1472.8|1472.5|1471.6|1471.3|1473|1472.7|1471.5|1471.2|317
1591359600000|2020-06-05 12:20:00|1471.5|1471.2|1474.4|1474.1|1475.2|1474.9|1471.3|1471|450
1591359900000|2020-06-05 12:25:00|1474.3|1474|1474.1|1473.8|1474.6|1474.3|1473.1|1472.8|350
1591360200000|2020-06-05 12:30:00|1474|1473.7|1492.5|1492.2|1495.1|1494.8|1473.8|1473.5|4070
1591360500000|2020-06-05 12:35:00|1492.4|1492.1|1505.8|1505.5|1506.7|1506.4|1492.3|1492|3393
1591360800000|2020-06-05 12:40:00|1505.7|1505.4|1505.4|1505.1|1514.4|1514.1|1504|1503.7|4407
1591361100000|2020-06-05 12:45:00|1505.3|1505|1503.1|1502.8|1507.5|1507.2|1502.5|1502.2|2100
1591361400000|2020-06-05 12:50:00|1503.2|1502.9|1505.5|1505.2|1505.5|1505.2|1499|1498.7|2022
1591361700000|2020-06-05 12:55:00|1505.6|1505.3|1510.1|1509.8|1510.7|1510.4|1505.5|1505.2|2167
1591362000000|2020-06-05 13:00:00|1510|1509.7|1511.1|1510.8|1512.4|1512.1|1507.7|1507.4|1426
1591362300000|2020-06-05 13:05:00|1511.3|1511|1522.2|1521.9|1526.2|1525.9|1511|1510.7|4102
1591362600000|2020-06-05 13:10:00|1521.9|1521.6|1520.5|1520.2|1522|1521.7|1517.6|1517.3|1731
1591362900000|2020-06-05 13:15:00|1520.4|1520.1|1521.4|1521.1|1521.8|1521.5|1517.6|1517.3|1244
1591363200000|2020-06-05 13:20:00|1521.5|1521.2|1516|1515.7|1521.5|1521.2|1515.8|1515.5|1383
1591363500000|2020-06-05 13:25:00|1515.7|1515.4|1516.3|1516|1518.2|1517.9|1512|1511.7|2511
1591363800000|2020-06-05 13:30:00|1514.8|1514.5|1513.2|1512.9|1516.6|1516.3|1508.5|1508.2|10192
1591364100000|2020-06-05 13:35:00|1513.4|1513.1|1516.3|1516|1518.8|1518.5|1509.1|1508.8|6686
1591364400000|2020-06-05 13:40:00|1516.2|1515.9|1520.8|1520.5|1520.8|1520.5|1512.9|1512.6|5278
1591364700000|2020-06-05 13:45:00|1521|1520.7|1515.5|1515.2|1521|1520.7|1513.6|1513.3|5536
1591365000000|2020-06-05 13:50:00|1515.9|1515.6|1514.8|1514.5|1517.6|1517.3|1514|1513.7|5358
1591365300000|2020-06-05 13:55:00|1514.5|1514.2|1503.8|1503.5|1514.5|1514.2|1501.6|1501.3|6172
1591365600000|2020-06-05 14:00:00|1504.2|1503.9|1510.6|1510.3|1513|1512.7|1503.7|1503.4|5118
1591365900000|2020-06-05 14:05:00|1510.5|1510.2|1509.4|1509.1|1513.2|1512.9|1509|1508.7|5649
1591366200000|2020-06-05 14:10:00|1509.8|1509.5|1512.3|1512|1513.9|1513.6|1508|1507.7|2836
1591366500000|2020-06-05 14:15:00|1512.4|1512.1|1510.4|1510.1|1512.5|1512.2|1507.7|1507.4|2347
1591366800000|2020-06-05 14:20:00|1510.6|1510.3|1511.4|1511.1|1512.5|1512.2|1509|1508.7|2293
1591367100000|2020-06-05 14:25:00|1511.7|1511.4|1510|1509.7|1513.7|1513.4|1508|1507.7|3304
1591367400000|2020-06-05 14:30:00|1509.7|1509.4|1509.3|1509|1511.9|1511.6|1508.5|1508.2|2373
1591367700000|2020-06-05 14:35:00|1509.4|1509.1|1512.9|1512.6|1513.8|1513.5|1508|1507.7|2264
1591368000000|2020-06-05 14:40:00|1512.8|1512.5|1516.1|1515.8|1516.4|1516.1|1512|1511.7|1997
1591368300000|2020-06-05 14:45:00|1516.5|1516.2|1518|1517.7|1519|1518.7|1515.6|1515.3|4187
1591368600000|2020-06-05 14:50:00|1518.1|1517.8|1518.9|1518.6|1519.4|1519.1|1515.8|1515.5|3217
1591368900000|2020-06-05 14:55:00|1518.8|1518.5|1520.3|1520|1520.6|1520.3|1517.5|1517.2|2399
1591369200000|2020-06-05 15:00:00|1520.2|1519.9|1521.5|1521.2|1521.7|1521.4|1518.2|1517.9|1843
1591369500000|2020-06-05 15:05:00|1521.4|1521.1|1522.1|1521.8|1523.8|1523.5|1520.7|1520.4|3303
1591369800000|2020-06-05 15:10:00|1522.2|1521.9|1521.8|1521.5|1523.6|1523.3|1520.7|1520.4|1731
1591370100000|2020-06-05 15:15:00|1521.9|1521.6|1519.7|1519.4|1522.2|1521.9|1518.1|1517.8|2702
1591370400000|2020-06-05 15:20:00|1519.8|1519.5|1524.7|1524.4|1524.7|1524.4|1519.3|1519|1671
1591370700000|2020-06-05 15:25:00|1524.6|1524.3|1525|1524.7|1525.2|1524.9|1523|1522.7|1788
1591371000000|2020-06-05 15:30:00|1525.1|1524.8|1523.9|1523.6|1526.6|1526.3|1523.6|1523.3|1655
1591371300000|2020-06-05 15:35:00|1524.3|1524|1520.5|1520.2|1524.9|1524.6|1520.1|1519.8|2015
1591371600000|2020-06-05 15:40:00|1520.6|1520.3|1519.5|1519.2|1520.6|1520.3|1518.5|1518.2|1489
1591371900000|2020-06-05 15:45:00|1519.4|1519.1|1522.4|1522.1|1522.5|1522.2|1519|1518.7|1098
1591372200000|2020-06-05 15:50:00|1522.3|1522|1524.9|1524.6|1526|1525.7|1522.2|1521.9|2108
1591372500000|2020-06-05 15:55:00|1524.8|1524.5|1524|1523.7|1525|1524.7|1522.6|1522.3|1337
1591372800000|2020-06-05 16:00:00|1524.1|1523.8|1522.1|1521.8|1525.1|1524.8|1521.7|1521.4|1145
1591373100000|2020-06-05 16:05:00|1522.2|1521.9|1523.5|1523.2|1524|1523.7|1521.7|1521.4|1454
1591373400000|2020-06-05 16:10:00|1523.6|1523.3|1518.3|1518|1524.3|1524|1518.1|1517.8|1144
1591373700000|2020-06-05 16:15:00|1518.2|1517.9|1514.5|1514.2|1518.2|1517.9|1514|1513.7|1637
1591374000000|2020-06-05 16:20:00|1514.6|1514.3|1518.1|1517.8|1518.8|1518.5|1514.6|1514.3|4141
1591374300000|2020-06-05 16:25:00|1518.2|1517.9|1519|1518.7|1519.1|1518.8|1517.4|1517.1|1535
1591374600000|2020-06-05 16:30:00|1518.9|1518.6|1520|1519.7|1522.5|1522.2|1518.8|1518.5|1387
1591374900000|2020-06-05 16:35:00|1519.9|1519.6|1522.1|1521.8|1522.2|1521.9|1519.7|1519.4|1799
1591375200000|2020-06-05 16:40:00|1522|1521.7|1519.5|1519.2|1522.2|1521.9|1519.1|1518.8|1886
1591375500000|2020-06-05 16:45:00|1519.7|1519.4|1519.3|1519|1520.2|1519.9|1518.6|1518.3|911
1591375800000|2020-06-05 16:50:00|1519.2|1518.9|1518.8|1518.5|1519.3|1519|1515|1514.7|1575
1591376100000|2020-06-05 16:55:00|1518.9|1518.6|1517.9|1517.6|1519.1|1518.8|1517|1516.7|676
1591376400000|2020-06-05 17:00:00|1517.8|1517.5|1517.7|1517.4|1519.3|1519|1514.7|1514.4|1127
1591376700000|2020-06-05 17:05:00|1517.6|1517.3|1518.1|1517.8|1520|1519.7|1517.6|1517.3|521
1591377000000|2020-06-05 17:10:00|1518|1517.7|1519.6|1519.3|1519.7|1519.4|1517.1|1516.8|960
1591377300000|2020-06-05 17:15:00|1519.5|1519.2|1520.9|1520.6|1520.9|1520.6|1518.6|1518.3|681
1591377600000|2020-06-05 17:20:00|1521|1520.7|1521.9|1521.6|1521.9|1521.6|1519.3|1519|1107
1591377900000|2020-06-05 17:25:00|1522|1521.7|1522.9|1522.6|1522.9|1522.6|1520.1|1519.8|1147
1591378200000|2020-06-05 17:30:00|1522.8|1522.5|1523.4|1523.1|1524.1|1523.8|1522.7|1522.4|1101
1591378500000|2020-06-05 17:35:00|1523.3|1523|1522.5|1522.2|1523.8|1523.5|1522.4|1522.1|799
1591378800000|2020-06-05 17:40:00|1522.3|1522|1523.6|1523.3|1523.6|1523.3|1521.6|1521.3|924
1591379100000|2020-06-05 17:45:00|1523.7|1523.4|1523.4|1523.1|1524.3|1524|1522.8|1522.5|1101
1591379400000|2020-06-05 17:50:00|1523.5|1523.2|1521.8|1521.5|1523.7|1523.4|1521.2|1520.9|655
1591379700000|2020-06-05 17:55:00|1521.7|1521.4|1521.3|1521|1522.3|1522|1520.3|1520|958
1591380000000|2020-06-05 18:00:00|1521.2|1520.9|1524.5|1524.2|1524.5|1524.2|1521|1520.7|1660
1591380300000|2020-06-05 18:05:00|1524.6|1524.3|1524.1|1523.8|1524.6|1524.3|1522.8|1522.5|1343
1591380600000|2020-06-05 18:10:00|1524.2|1523.9|1520.3|1520|1525|1524.7|1519.9|1519.6|1273
1591380900000|2020-06-05 18:15:00|1520.4|1520.1|1521.8|1521.5|1522.4|1522.1|1519.6|1519.3|1198
1591381200000|2020-06-05 18:20:00|1521.9|1521.6|1522.4|1522.1|1523.2|1522.9|1520.4|1520.1|821
1591381500000|2020-06-05 18:25:00|1522.5|1522.2|1523.7|1523.4|1524.1|1523.8|1521.7|1521.4|1211
1591381800000|2020-06-05 18:30:00|1523.8|1523.5|1521.5|1521.2|1524.8|1524.5|1521.1|1520.8|1089
1591382100000|2020-06-05 18:35:00|1521.4|1521.1|1523.2|1522.9|1523.2|1522.9|1517.6|1517.3|3769
1591382400000|2020-06-05 18:40:00|1523.1|1522.8|1523.2|1522.9|1524.3|1524|1521.6|1521.3|1377
1591382700000|2020-06-05 18:45:00|1523.1|1522.8|1521|1520.7|1524.5|1524.2|1520.4|1520.1|2750
1591383000000|2020-06-05 18:50:00|1521.2|1520.9|1519|1518.7|1521.8|1521.5|1518.1|1517.8|1513
1591383300000|2020-06-05 18:55:00|1518.8|1518.5|1518.1|1517.8|1520.5|1520.2|1516.7|1516.4|1936
1591383600000|2020-06-05 19:00:00|1518|1517.7|1516.5|1516.2|1519.2|1518.9|1516.4|1516.1|3372
1591383900000|2020-06-05 19:05:00|1516.7|1516.4|1512.6|1512.3|1517.4|1517.1|1511.9|1511.6|2202
1591384200000|2020-06-05 19:10:00|1512.5|1512.2|1509.5|1509.2|1512.8|1512.5|1508.1|1507.8|3254
1591384500000|2020-06-05 19:15:00|1509.7|1509.4|1510.8|1510.5|1511.1|1510.8|1506.7|1506.4|2374
1591384800000|2020-06-05 19:20:00|1510.9|1510.6|1509.4|1509.1|1512.2|1511.9|1508.3|1508|3802
1591385100000|2020-06-05 19:25:00|1509.3|1509|1512.4|1512.1|1512.9|1512.6|1508.8|1508.5|2184
1591385400000|2020-06-05 19:30:00|1512.5|1512.2|1507.1|1506.8|1512.5|1512.2|1507.1|1506.8|2706
1591385700000|2020-06-05 19:35:00|1507.2|1506.9|1509.2|1508.9|1510.7|1510.4|1507.2|1506.9|1964
1591386000000|2020-06-05 19:40:00|1508.9|1508.6|1504.7|1504.4|1509.6|1509.3|1504.7|1504.4|2983
1591386300000|2020-06-05 19:45:00|1504.8|1504.5|1503.4|1503.1|1505.7|1505.4|1501.2|1500.9|3627
1591386600000|2020-06-05 19:50:00|1504|1503.7|1507.8|1507.5|1507.8|1507.5|1502.1|1501.8|4370
1591386900000|2020-06-05 19:55:00|1507.6|1507.3|1506.4|1506.1|1508|1507.7|1505.2|1504.9|14075
1591387200000|2020-06-05 20:00:00|1506.7|1506.4|1506.9|1506.6|1509.1|1508.8|1503.8|1503.5|4770
1591387500000|2020-06-05 20:05:00|1507|1506.7|1504.3|1504|1508|1507.7|1502.2|1501.9|2475
1591387800000|2020-06-05 20:10:00|1504.1|1503.8|1503.6|1502.8|1504.4|1504.1|1502.8|1502.5|1418
1591388100000|2020-06-05 20:15:00|1503.4|1502.6|1504.2|1503.4|1504.2|1503.4|1503.4|1502.6|15
1591388400000|2020-06-05 20:20:00|1504.1|1503.3|1504.2|1503.4|1504.2|1503.4|1504.1|1503.3|0
1591388700000|2020-06-05 20:25:00|1504.3|1503.5|1504.2|1503.4|1504.3|1503.5|1504.1|1503.3|0
1591389000000|2020-06-05 20:30:00|1504.4|1503.6|1504.7|1504.4|1505.4|1505.1|1504.1|1503.6|341
1591389300000|2020-06-05 20:35:00|1504.6|1504.3|1505.8|1505.5|1505.8|1505.5|1504.5|1504.2|291
1591389600000|2020-06-05 20:40:00|1505.9|1505.6|1506.6|1506.3|1506.8|1506.5|1505.6|1505.3|405
1591389900000|2020-06-05 20:45:00|1506.7|1506.4|1504.7|1504.4|1506.7|1506.4|1504.4|1504.1|326
1591390200000|2020-06-05 20:50:00|1504.5|1504.2|1503.9|1503.6|1504.6|1504.3|1503.8|1503.5|326
1591390500000|2020-06-05 20:55:00|1503.8|1503.5|1502.8|1502|1503.8|1503.5|1502.7|1502|237
1591567200000|2020-06-07 22:00:00|1503|1502.2|1516.2|1515.9|1516.2|1515.9|1503|1502.2|660
1591567500000|2020-06-07 22:05:00|1516.1|1515.8|1517.1|1516.8|1520|1519.7|1514.7|1514.4|340
1591567800000|2020-06-07 22:10:00|1517|1516.7|1517.9|1517.6|1518.7|1518.4|1516.3|1516|231
1591568100000|2020-06-07 22:15:00|1518|1517.7|1516.4|1516.1|1518|1517.7|1516|1515.7|95
1591568400000|2020-06-07 22:20:00|1516.5|1516.2|1517.7|1517.4|1519.2|1518.9|1516.5|1516.2|83
1591568700000|2020-06-07 22:25:00|1517.6|1517.3|1518.5|1518.2|1518.6|1518.3|1517.1|1516.8|102
1591569000000|2020-06-07 22:30:00|1518.4|1518.1|1519|1518.7|1519.4|1519.1|1518.1|1517.8|184
1591569300000|2020-06-07 22:35:00|1518.9|1518.6|1518.4|1518.1|1519.8|1519.5|1518.2|1517.9|141
1591569600000|2020-06-07 22:40:00|1518.5|1518.2|1519.2|1518.9|1520.1|1519.8|1518.5|1518.2|47
1591569900000|2020-06-07 22:45:00|1519.1|1518.8|1518.1|1517.8|1519.2|1518.9|1517.6|1517.3|59
1591570200000|2020-06-07 22:50:00|1517.9|1517.6|1518.3|1518|1519|1518.7|1517.9|1517.6|39
1591570500000|2020-06-07 22:55:00|1518.7|1518.4|1517.6|1517.3|1518.8|1518.5|1517.4|1517.1|46
1591570800000|2020-06-07 23:00:00|1517.5|1517.2|1518.6|1518.3|1518.9|1518.6|1517.1|1516.8|27
1591571100000|2020-06-07 23:05:00|1518.7|1518.4|1522.8|1522.5|1524.1|1523.8|1518.7|1518.4|584
1591571400000|2020-06-07 23:10:00|1522.9|1522.6|1522|1521.7|1522.9|1522.6|1521.4|1521.1|77
1591571700000|2020-06-07 23:15:00|1522.1|1521.8|1522.5|1522.2|1522.7|1522.4|1521.3|1521|72
1591572000000|2020-06-07 23:20:00|1522.3|1522|1523.9|1523.6|1524.8|1524.5|1522|1521.7|149
1591572300000|2020-06-07 23:25:00|1524|1523.7|1524.5|1524.2|1525.3|1525|1524|1523.7|170
1591572600000|2020-06-07 23:30:00|1524.6|1524.3|1524.5|1524.2|1525.5|1525.2|1524.5|1524.2|85
1591572900000|2020-06-07 23:35:00|1524.6|1524.3|1524.4|1524.1|1525.5|1525.2|1523.7|1523.4|82
1591573200000|2020-06-07 23:40:00|1524.5|1524.2|1524.5|1524.2|1524.9|1524.6|1523.8|1523.5|54
1591573500000|2020-06-07 23:45:00|1524.6|1524.3|1523.9|1523.6|1524.6|1524.3|1523.7|1523.4|79
1591573800000|2020-06-07 23:50:00|1523.8|1523.5|1524.5|1524.2|1524.6|1524.3|1523.6|1523.3|53
1591574100000|2020-06-07 23:55:00|1524.4|1524.1|1523.7|1523.4|1524.8|1524.5|1523.6|1523.3|108
1591574400000|2020-06-08 00:00:00|1523.6|1523.3|1515.3|1515|1523.6|1523.3|1514.3|1514|334
1591574700000|2020-06-08 00:05:00|1515.4|1515.1|1514.8|1514.5|1517.6|1517.3|1513.3|1513|276
1591575000000|2020-06-08 00:10:00|1514.9|1514.6|1516|1515.7|1517.5|1517.2|1514.8|1514.5|105
1591575300000|2020-06-08 00:15:00|1515.9|1515.6|1515.5|1515.2|1517.2|1516.9|1515.4|1515.1|108
1591575600000|2020-06-08 00:20:00|1515.6|1515.3|1515.5|1515.2|1515.9|1515.6|1514|1513.7|125
1591575900000|2020-06-08 00:25:00|1515.6|1515.3|1517.4|1517.1|1517.9|1517.6|1515.1|1514.8|145
1591576200000|2020-06-08 00:30:00|1517.3|1517|1513.4|1513.1|1517.3|1517|1513|1512.7|158
1591576500000|2020-06-08 00:35:00|1513.3|1513|1512.5|1512.2|1513.5|1513.2|1512.5|1512.2|161
1591576800000|2020-06-08 00:40:00|1512.6|1512.3|1512.7|1512.4|1513.4|1513.1|1512.6|1512.3|74
1591577100000|2020-06-08 00:45:00|1512.6|1512.3|1513.1|1512.8|1513.9|1513.6|1511.3|1511|339
1591577400000|2020-06-08 00:50:00|1513|1512.7|1512.2|1511.9|1513.8|1513.5|1511.9|1511.6|59
1591577700000|2020-06-08 00:55:00|1512.1|1511.8|1513|1512.7|1513.6|1513.3|1511.6|1511.3|65
1591578000000|2020-06-08 01:00:00|1513.1|1512.8|1511.6|1511.3|1513.6|1513.3|1511.4|1511.1|78
1591578300000|2020-06-08 01:05:00|1511.7|1511.4|1513.2|1512.9|1513.6|1513.3|1511.6|1511.3|98
1591578600000|2020-06-08 01:10:00|1513.4|1513.1|1509.5|1509.2|1513.7|1513.4|1509.4|1509.1|125
1591578900000|2020-06-08 01:15:00|1509.4|1509.1|1510.2|1509.9|1511.2|1510.9|1509.1|1508.8|97
1591579200000|2020-06-08 01:20:00|1510.1|1509.8|1510.3|1510|1510.9|1510.6|1509.2|1508.9|91
1591579500000|2020-06-08 01:25:00|1510.2|1509.9|1512.3|1512|1512.7|1512.4|1510.2|1509.9|93
1591579800000|2020-06-08 01:30:00|1512.5|1512.2|1512.3|1512|1513.2|1512.9|1511.8|1511.5|114
1591580100000|2020-06-08 01:35:00|1512.4|1512.1|1509.5|1509.2|1512.6|1512.3|1509.3|1509|102
1591580400000|2020-06-08 01:40:00|1509.6|1509.3|1506.9|1506.6|1509.8|1509.5|1506.7|1506.4|168
1591580700000|2020-06-08 01:45:00|1506.8|1506.5|1508.3|1508|1508.7|1508.4|1506.6|1506.3|58
1591581000000|2020-06-08 01:50:00|1508.2|1507.9|1509.2|1508.9|1509.9|1509.6|1507.7|1507.4|43
1591581300000|2020-06-08 01:55:00|1509.3|1509|1508.6|1508.3|1510.1|1509.8|1508.5|1508.2|67
1591581600000|2020-06-08 02:00:00|1508.8|1508.5|1506.6|1506.3|1508.9|1508.6|1504.9|1504.6|131
1591581900000|2020-06-08 02:05:00|1506.7|1506.4|1507.7|1507.4|1507.9|1507.6|1505.9|1505.6|81
1591582200000|2020-06-08 02:10:00|1507.8|1507.5|1507.2|1506.9|1508.3|1508|1506.6|1506.3|79
1591582500000|2020-06-08 02:15:00|1507.3|1507|1507.8|1507.5|1508.9|1508.6|1507.2|1506.9|54
1591582800000|2020-06-08 02:20:00|1507.9|1507.6|1508.9|1508.6|1509.1|1508.8|1507.6|1507.3|43
1591583100000|2020-06-08 02:25:00|1509|1508.7|1509.9|1509.6|1510.2|1509.9|1508.6|1508.3|41
1591583400000|2020-06-08 02:30:00|1510|1509.7|1512.3|1512|1512.4|1512.1|1508.6|1508.3|97
1591583700000|2020-06-08 02:35:00|1512.4|1512.1|1511.6|1511.3|1512.5|1512.2|1510.9|1510.6|70
1591584000000|2020-06-08 02:40:00|1511.5|1511.2|1513.6|1513.3|1513.9|1513.6|1510.7|1510.4|254
1591584300000|2020-06-08 02:45:00|1513.7|1513.4|1512.7|1512.4|1514.3|1514|1512.2|1511.9|107
1591584600000|2020-06-08 02:50:00|1512.8|1512.5|1512.6|1512.3|1513.1|1512.8|1511.7|1511.4|59
1591584900000|2020-06-08 02:55:00|1512.5|1512.2|1510.8|1510.5|1512.7|1512.4|1510.2|1509.9|46
1591585200000|2020-06-08 03:00:00|1510.9|1510.6|1511.6|1511.3|1511.9|1511.6|1509.5|1509.2|55
1591585500000|2020-06-08 03:05:00|1511.7|1511.4|1510.3|1510|1511.7|1511.4|1509.5|1509.2|25
1591585800000|2020-06-08 03:10:00|1510.4|1510.1|1511.9|1511.6|1512.5|1512.2|1510.3|1510|21
1591586100000|2020-06-08 03:15:00|1512.2|1511.9|1514.2|1513.9|1514.4|1514.1|1512.2|1511.9|84
1591586400000|2020-06-08 03:20:00|1514.1|1513.8|1514.2|1513.9|1515.6|1515.3|1514.1|1513.8|82
1591586700000|2020-06-08 03:25:00|1514.3|1514|1512.5|1512.2|1514.3|1514|1512.5|1512.2|50
1591587000000|2020-06-08 03:30:00|1512.6|1512.3|1513.4|1513.1|1514.7|1514.4|1512.2|1511.9|36
1591587300000|2020-06-08 03:35:00|1513.3|1513|1514|1513.7|1514.5|1514.2|1512.5|1512.2|24
1591587600000|2020-06-08 03:40:00|1514.1|1513.8|1513.6|1513.3|1514.1|1513.8|1513.4|1513.1|13
1591587900000|2020-06-08 03:45:00|1513.5|1513.2|1511.8|1511.5|1514.1|1513.8|1511.6|1511.3|75
1591588200000|2020-06-08 03:50:00|1511.9|1511.6|1512.5|1512.2|1513.1|1512.8|1511.4|1511.1|35
1591588500000|2020-06-08 03:55:00|1512.6|1512.3|1512.3|1512|1512.8|1512.5|1510.8|1510.5|38
1591588800000|2020-06-08 04:00:00|1512.1|1511.8|1511.9|1511.6|1512.7|1512.4|1510.9|1510.6|26
1591589100000|2020-06-08 04:05:00|1511.8|1511.5|1511.9|1511.6|1512.1|1511.8|1511.1|1510.8|23
1591589400000|2020-06-08 04:10:00|1511.8|1511.5|1513.1|1512.8|1513.5|1513.2|1511.5|1511.2|44
1591589700000|2020-06-08 04:15:00|1513|1512.7|1513.1|1512.8|1513.6|1513.3|1512.3|1512|17
1591590000000|2020-06-08 04:20:00|1513|1512.7|1512.9|1512.6|1513.8|1513.5|1512.8|1512.5|20
1591590300000|2020-06-08 04:25:00|1512.8|1512.5|1512.2|1511.9|1512.9|1512.6|1511.4|1511.1|33
1591590600000|2020-06-08 04:30:00|1512.1|1511.8|1512.3|1512|1512.6|1512.3|1511.6|1511.3|30
1591590900000|2020-06-08 04:35:00|1512.1|1511.8|1512.2|1511.9|1512.6|1512.3|1511.6|1511.3|17
1591591200000|2020-06-08 04:40:00|1512.3|1512|1512.8|1512.5|1513.5|1513.2|1511.6|1511.3|23
1591591500000|2020-06-08 04:45:00|1512.7|1512.4|1512.5|1512.2|1513.9|1513.6|1512.5|1512.2|27
1591591800000|2020-06-08 04:50:00|1512.4|1512.1|1513.9|1513.6|1514.2|1513.9|1511.5|1511.2|30
1591592100000|2020-06-08 04:55:00|1513.8|1513.5|1513.7|1513.4|1514.2|1513.9|1513.4|1513.1|15
1591592400000|2020-06-08 05:00:00|1513.6|1513.3|1513.3|1513|1514.4|1514.1|1513|1512.7|23
1591592700000|2020-06-08 05:05:00|1513.4|1513.1|1512.5|1512.2|1514.1|1513.8|1511.7|1511.4|32
1591593000000|2020-06-08 05:10:00|1512.4|1512.1|1513|1512.7|1513.1|1512.8|1511.9|1511.6|36
1591593300000|2020-06-08 05:15:00|1512.9|1512.6|1512|1511.7|1513|1512.7|1511.6|1511.3|23
1591593600000|2020-06-08 05:20:00|1511.5|1511.2|1510.7|1510.4|1511.6|1511.3|1510|1509.7|40
1591593900000|2020-06-08 05:25:00|1510.6|1510.3|1510.6|1510.3|1511.4|1511.1|1510.2|1509.9|39
1591594200000|2020-06-08 05:30:00|1510.7|1510.4|1511.6|1511.3|1511.6|1511.3|1510.5|1510.2|46
1591594500000|2020-06-08 05:35:00|1511.7|1511.4|1511|1510.7|1511.7|1511.4|1510.8|1510.5|43
1591594800000|2020-06-08 05:40:00|1510.9|1510.6|1512|1511.7|1512.1|1511.8|1510.2|1509.9|51
1591595100000|2020-06-08 05:45:00|1512.1|1511.8|1511.6|1511.3|1512.1|1511.8|1510.6|1510.3|52
1591595400000|2020-06-08 05:50:00|1511.7|1511.4|1513.4|1513.1|1513.8|1513.5|1511.6|1511.3|70
1591595700000|2020-06-08 05:55:00|1513.3|1513|1514.6|1514.3|1514.6|1514.3|1512.7|1512.4|58
1591596000000|2020-06-08 06:00:00|1515|1514.7|1509.4|1509.1|1515.4|1515.1|1508|1507.7|144
1591596300000|2020-06-08 06:05:00|1509.6|1509.3|1511.5|1511.2|1511.6|1511.3|1508.5|1508.2|47
1591596600000|2020-06-08 06:10:00|1511.7|1511.4|1511.2|1510.9|1512.5|1512.2|1510.5|1510.2|46
1591596900000|2020-06-08 06:15:00|1511.1|1510.8|1511.4|1511.1|1512|1511.7|1510.4|1510.1|53
1591597200000|2020-06-08 06:20:00|1511.3|1511|1511.8|1511.5|1513|1512.7|1511|1510.7|54
1591597500000|2020-06-08 06:25:00|1511.6|1511.3|1511.2|1510.9|1512.3|1512|1510.4|1510.1|35
1591597800000|2020-06-08 06:30:00|1511.1|1510.8|1509.7|1509.4|1511.8|1511.5|1509.6|1509.3|134
1591598100000|2020-06-08 06:35:00|1509.6|1509.3|1509.3|1509|1509.9|1509.6|1508.5|1508.2|58
1591598400000|2020-06-08 06:40:00|1509.2|1508.9|1508.9|1508.6|1509.4|1509.1|1507.8|1507.5|97
1591598700000|2020-06-08 06:45:00|1509|1508.7|1509.6|1509.3|1510.5|1510.2|1508.3|1508|25
1591599000000|2020-06-08 06:50:00|1509.7|1509.4|1510.3|1510|1510.4|1510.1|1509.1|1508.8|32
1591599300000|2020-06-08 06:55:00|1510.2|1509.9|1508.2|1507.9|1510.2|1509.9|1507.6|1507.3|58
1591599600000|2020-06-08 07:00:00|1507.8|1507.5|1502.4|1502.1|1508.1|1507.8|1502.2|1501.9|383
1591599900000|2020-06-08 07:05:00|1502.5|1502.2|1506.4|1506.1|1507.1|1506.8|1502|1501.7|415
1591600200000|2020-06-08 07:10:00|1506.3|1506|1504.6|1504.3|1506.6|1506.3|1504.6|1504.3|289
1591600500000|2020-06-08 07:15:00|1504.7|1504.4|1505.7|1505.4|1506.2|1505.9|1504.3|1504|119
1591600800000|2020-06-08 07:20:00|1505.6|1505.3|1504.2|1503.9|1506.2|1505.9|1504.2|1503.9|110
1591601100000|2020-06-08 07:25:00|1504.1|1503.8|1505.3|1505|1505.5|1505.2|1503.9|1503.6|79
1591601400000|2020-06-08 07:30:00|1505.4|1505.1|1508.1|1507.8|1508.1|1507.8|1505.4|1505.1|134
1591601700000|2020-06-08 07:35:00|1508|1507.7|1509.9|1509.6|1510.9|1510.6|1507.6|1507.3|127
1591602000000|2020-06-08 07:40:00|1510|1509.7|1510.7|1510.4|1512|1511.7|1509.9|1509.6|220
1591602300000|2020-06-08 07:45:00|1510.6|1510.3|1507.9|1507.6|1511|1510.7|1507.2|1506.9|181
1591602600000|2020-06-08 07:50:00|1508|1507.7|1507.8|1507.5|1508.9|1508.6|1507.3|1507|148
1591602900000|2020-06-08 07:55:00|1507.9|1507.6|1507.4|1507.1|1508.7|1508.4|1506.7|1506.4|66
1591603200000|2020-06-08 08:00:00|1507.6|1507.3|1509.8|1509.5|1510|1509.7|1507.4|1507.1|88
1591603500000|2020-06-08 08:05:00|1509.9|1509.6|1510.6|1510.3|1510.6|1510.3|1508.9|1508.6|66
1591603800000|2020-06-08 08:10:00|1510.7|1510.4|1510.9|1510.6|1511.9|1511.6|1509.8|1509.5|177
1591604100000|2020-06-08 08:15:00|1510.8|1510.5|1513.6|1513.3|1514.6|1514.3|1510.1|1509.8|285
1591604400000|2020-06-08 08:20:00|1513.8|1513.5|1512.5|1512.2|1514.7|1514.4|1512.5|1512.2|215
1591604700000|2020-06-08 08:25:00|1512.4|1512.1|1513.4|1513.1|1514|1513.7|1511.6|1511.3|308
1591605000000|2020-06-08 08:30:00|1513.5|1513.2|1513.6|1513.3|1513.9|1513.6|1512.3|1512|134
1591605300000|2020-06-08 08:35:00|1513.7|1513.4|1513.4|1513.1|1513.9|1513.6|1512.6|1512.3|54
1591605600000|2020-06-08 08:40:00|1514|1513.7|1512.7|1512.4|1515.5|1515.2|1512.5|1512.2|158
1591605900000|2020-06-08 08:45:00|1512.8|1512.5|1517.4|1517.1|1517.6|1517.3|1512.4|1512.1|215
1591606200000|2020-06-08 08:50:00|1517.5|1517.2|1519.6|1519.3|1519.6|1519.3|1516.5|1516.2|347
1591606500000|2020-06-08 08:55:00|1519.5|1519.2|1521.5|1521.2|1522.2|1521.9|1519.1|1518.8|562
1591606800000|2020-06-08 09:00:00|1521.4|1521.1|1521.8|1521.5|1522.6|1522.3|1520.6|1520.3|227
1591607100000|2020-06-08 09:05:00|1521.7|1521.4|1523|1522.7|1523.9|1523.6|1521|1520.7|432
1591607400000|2020-06-08 09:10:00|1522.9|1522.6|1522.1|1521.8|1523.6|1523.3|1521.8|1521.5|208
1591607700000|2020-06-08 09:15:00|1522.2|1521.9|1523.7|1523.4|1524.1|1523.8|1522|1521.7|177
1591608000000|2020-06-08 09:20:00|1523.6|1523.3|1522.7|1522.4|1523.6|1523.3|1521.8|1521.5|185
1591608300000|2020-06-08 09:25:00|1522.8|1522.5|1521.9|1521.6|1523.4|1523.1|1521.7|1521.4|254
1591608600000|2020-06-08 09:30:00|1521.8|1521.5|1523.8|1523.5|1524.8|1524.5|1521.1|1520.8|250
1591608900000|2020-06-08 09:35:00|1523.9|1523.6|1520.9|1520.6|1523.9|1523.6|1520.7|1520.4|155
1591609200000|2020-06-08 09:40:00|1520.8|1520.5|1520.8|1520.5|1521.8|1521.5|1520.2|1519.9|120
1591609500000|2020-06-08 09:45:00|1520.7|1520.4|1519.8|1519.5|1521.4|1521.1|1519.8|1519.5|110
1591609800000|2020-06-08 09:50:00|1519.6|1519.3|1521.5|1521.2|1521.6|1521.3|1519.4|1519.1|183
1591610100000|2020-06-08 09:55:00|1521.6|1521.3|1520.6|1520.3|1521.8|1521.5|1518.7|1518.4|111
1591610400000|2020-06-08 10:00:00|1520.4|1520.1|1521.1|1520.8|1523.1|1522.8|1519.9|1519.6|313
1591610700000|2020-06-08 10:05:00|1521|1520.7|1522.9|1522.6|1523.3|1523|1519.4|1519.1|192
1591611000000|2020-06-08 10:10:00|1523|1522.7|1520.1|1519.8|1523.1|1522.8|1519.3|1519|158
1591611300000|2020-06-08 10:15:00|1520.2|1519.9|1520.2|1519.9|1521.3|1521|1519.5|1519.2|81
1591611600000|2020-06-08 10:20:00|1520.1|1519.8|1520.7|1520.4|1521.4|1521.1|1519.2|1518.9|69
1591611900000|2020-06-08 10:25:00|1520.6|1520.3|1521.9|1521.6|1522.2|1521.9|1520.5|1520.2|55
1591612200000|2020-06-08 10:30:00|1521.8|1521.5|1522.6|1522.3|1522.9|1522.6|1521.2|1520.9|49
1591612500000|2020-06-08 10:35:00|1522.7|1522.4|1525.3|1525|1525.5|1525.2|1522.7|1522.4|602
1591612800000|2020-06-08 10:40:00|1525.4|1525.1|1529.9|1529.6|1530|1529.7|1524.5|1524.2|1017
1591613100000|2020-06-08 10:45:00|1529.8|1529.5|1526.6|1526.3|1530.8|1530.5|1526.6|1526.3|523
1591613400000|2020-06-08 10:50:00|1526.3|1526|1525.7|1525.4|1526.3|1526|1522.4|1522.1|543
1591613700000|2020-06-08 10:55:00|1525.8|1525.5|1524.3|1524|1526.2|1525.9|1524.1|1523.8|242
1591614000000|2020-06-08 11:00:00|1524.4|1524.1|1526.9|1526.6|1527.5|1527.2|1524.3|1524|278
1591614300000|2020-06-08 11:05:00|1526.8|1526.5|1527.3|1527|1527.7|1527.4|1525.3|1525|194
1591614600000|2020-06-08 11:10:00|1526.9|1526.6|1526.8|1526.5|1527.7|1527.4|1526.1|1525.8|98
1591614900000|2020-06-08 11:15:00|1526.7|1526.4|1530.3|1530|1530.3|1530|1526.6|1526.3|226
1591615200000|2020-06-08 11:20:00|1530.2|1529.9|1530.2|1529.9|1530.4|1530.1|1528.4|1528.1|226
1591615500000|2020-06-08 11:25:00|1530.1|1529.8|1529.2|1528.9|1530.6|1530.3|1529.1|1528.8|276
1591615800000|2020-06-08 11:30:00|1529.1|1528.8|1531.5|1531.2|1531.5|1531.2|1528.4|1528.1|246
1591616100000|2020-06-08 11:35:00|1531.4|1531.1|1531.6|1531.3|1531.7|1531.4|1530.5|1530.2|140
1591616400000|2020-06-08 11:40:00|1531.4|1531.1|1532.8|1532.5|1533.4|1533.1|1530.4|1530.1|329
1591616700000|2020-06-08 11:45:00|1532.7|1532.4|1530.1|1529.8|1534.1|1533.8|1530|1529.7|449
1591617000000|2020-06-08 11:50:00|1530.3|1530|1533.6|1533.3|1535.4|1535.1|1529.1|1528.8|720
1591617300000|2020-06-08 11:55:00|1533.5|1533.2|1533.1|1532.8|1534.4|1534.1|1531.8|1531.5|266
1591617600000|2020-06-08 12:00:00|1532.9|1532.6|1533.9|1533.6|1534.2|1533.9|1532|1531.7|263
1591617900000|2020-06-08 12:05:00|1533.8|1533.5|1533|1532.7|1534.9|1534.6|1532.7|1532.4|507
1591618200000|2020-06-08 12:10:00|1533.1|1532.8|1533.2|1532.9|1534.1|1533.8|1532.9|1532.6|294
1591618500000|2020-06-08 12:15:00|1533.1|1532.8|1535.5|1535.2|1536.2|1535.9|1531.5|1531.2|687
1591618800000|2020-06-08 12:20:00|1535.7|1535.4|1535.8|1535.5|1538.3|1538|1535.2|1534.9|516
1591619100000|2020-06-08 12:25:00|1535.7|1535.4|1535.9|1535.6|1535.9|1535.6|1534.5|1534.2|354
1591619400000|2020-06-08 12:30:00|1535.5|1535.2|1537.7|1537.4|1538|1537.7|1535.2|1534.9|365
1591619700000|2020-06-08 12:35:00|1537.9|1537.6|1536.5|1536.2|1538.4|1538.1|1536.3|1536|473
1591620000000|2020-06-08 12:40:00|1536.3|1536|1533.9|1533.6|1536.3|1536|1533.1|1532.8|508
1591620300000|2020-06-08 12:45:00|1534|1533.7|1532.3|1532|1534.2|1533.9|1532|1531.7|307
1591620600000|2020-06-08 12:50:00|1532.2|1531.9|1530.4|1530.1|1532.4|1532.1|1530.3|1530|585
1591620900000|2020-06-08 12:55:00|1530.3|1530|1528.6|1528.3|1531.9|1531.6|1527.6|1527.3|765
1591621200000|2020-06-08 13:00:00|1528.7|1528.4|1530.6|1530.3|1531.6|1531.3|1528.6|1528.3|704
1591621500000|2020-06-08 13:05:00|1530.7|1530.4|1532.2|1531.9|1532.3|1532|1530.4|1530.1|465
1591621800000|2020-06-08 13:10:00|1532.3|1532|1532.2|1531.9|1533.7|1533.4|1531.9|1531.6|486
1591622100000|2020-06-08 13:15:00|1532.1|1531.8|1529.1|1528.8|1532.1|1531.8|1529|1528.7|663
1591622400000|2020-06-08 13:20:00|1529.3|1529|1527.6|1527.3|1529.6|1529.3|1526.7|1526.4|735
1591622700000|2020-06-08 13:25:00|1527.5|1527.2|1527.9|1527.6|1528|1527.7|1525.4|1525.1|1568
1591623000000|2020-06-08 13:30:00|1528|1527.7|1531.7|1531.4|1536.8|1536.5|1528|1527.7|7496
1591623300000|2020-06-08 13:35:00|1531.8|1531.5|1532.3|1532|1533.7|1533.4|1529.8|1529.5|4391
1591623600000|2020-06-08 13:40:00|1531.9|1531.6|1533.6|1533.3|1534.6|1534.3|1527.7|1527.4|3985
1591623900000|2020-06-08 13:45:00|1533.7|1533.4|1532.3|1532|1534.7|1534.4|1530|1529.7|2615
1591624200000|2020-06-08 13:50:00|1532.8|1532.5|1534.4|1534.1|1534.9|1534.6|1529.3|1529|2514
1591624500000|2020-06-08 13:55:00|1534.5|1534.2|1534.2|1533.9|1534.6|1534.3|1530.3|1530|1807
1591624800000|2020-06-08 14:00:00|1534.1|1533.8|1530.8|1530.5|1534.6|1534.3|1529.3|1529|1986
1591625100000|2020-06-08 14:05:00|1530.6|1530.3|1528.7|1528.4|1531.2|1530.9|1526|1525.7|2018
1591625400000|2020-06-08 14:10:00|1529|1528.7|1533.1|1532.8|1534.3|1534|1528.7|1528.4|2377
1591625700000|2020-06-08 14:15:00|1533.2|1532.9|1529.3|1529|1534.2|1533.9|1528.9|1528.6|2002
1591626000000|2020-06-08 14:20:00|1529.1|1528.8|1533.1|1532.8|1533.1|1532.8|1528|1527.7|1760
1591626300000|2020-06-08 14:25:00|1533.2|1532.9|1527.1|1526.8|1533.2|1532.9|1525.3|1525|3638
1591626600000|2020-06-08 14:30:00|1527.2|1526.9|1524.1|1523.8|1528.9|1528.6|1523.6|1523.3|2147
1591626900000|2020-06-08 14:35:00|1523.9|1523.6|1522.6|1522.3|1524.9|1524.6|1521.7|1521.4|2443
1591627200000|2020-06-08 14:40:00|1522.5|1522.2|1529.9|1529.6|1529.9|1529.6|1522.1|1521.8|2701
1591627500000|2020-06-08 14:45:00|1530|1529.7|1530.9|1530.6|1531.8|1531.5|1528.8|1528.5|1712
1591627800000|2020-06-08 14:50:00|1531|1530.7|1532.3|1532|1532.8|1532.5|1530.6|1530.3|1705
1591628100000|2020-06-08 14:55:00|1532.2|1531.9|1532.8|1532.5|1533.9|1533.6|1531|1530.7|1346
1591628400000|2020-06-08 15:00:00|1532.7|1532.4|1534.8|1534.5|1535.3|1535|1531.4|1531.1|1776
1591628700000|2020-06-08 15:05:00|1534.7|1534.4|1534.8|1534.5|1535.9|1535.6|1533|1532.7|2105
1591629000000|2020-06-08 15:10:00|1534.7|1534.4|1536.6|1536.3|1537|1536.7|1534.5|1534.2|1762
1591629300000|2020-06-08 15:15:00|1536.5|1536.2|1537.2|1536.9|1538.3|1538|1536.2|1535.9|1912
1591629600000|2020-06-08 15:20:00|1537.1|1536.8|1536.9|1536.6|1537.6|1537.3|1535.2|1534.9|1745
1591629900000|2020-06-08 15:25:00|1537|1536.7|1535.3|1535|1537.8|1537.5|1535.3|1535|1778
1591630200000|2020-06-08 15:30:00|1535.4|1535.1|1534.5|1534.2|1537.2|1536.9|1534.2|1533.9|1088
1591630500000|2020-06-08 15:35:00|1534.3|1534|1531.3|1531|1535.3|1535|1530.6|1530.3|1247
1591630800000|2020-06-08 15:40:00|1531.4|1531.1|1532.6|1532.3|1533.9|1533.6|1531.4|1531.1|2260
1591631100000|2020-06-08 15:45:00|1532.5|1532.2|1534.9|1534.6|1535|1534.7|1532.5|1532.2|1109
1591631400000|2020-06-08 15:50:00|1534.8|1534.5|1533.9|1533.6|1534.9|1534.6|1533.2|1532.9|1264
1591631700000|2020-06-08 15:55:00|1534.1|1533.8|1533.7|1533.4|1535.7|1535.4|1533.7|1533.4|466
1591632000000|2020-06-08 16:00:00|1533.8|1533.5|1534.4|1534.1|1535|1534.7|1533.6|1533.3|557
1591632300000|2020-06-08 16:05:00|1534.5|1534.2|1538|1537.7|1538.2|1537.9|1534.5|1534.2|985
1591632600000|2020-06-08 16:10:00|1538.1|1537.8|1533.2|1532.9|1538.9|1538.6|1533.2|1532.9|1553
1591632900000|2020-06-08 16:15:00|1533.4|1533.1|1536|1535.7|1536.3|1536|1532.9|1532.6|699
1591633200000|2020-06-08 16:20:00|1536.2|1535.9|1537.2|1536.9|1537.5|1537.2|1535.3|1535|1060
1591633500000|2020-06-08 16:25:00|1537.3|1537|1535.3|1535|1537.5|1537.2|1535|1534.7|1616
1591633800000|2020-06-08 16:30:00|1535.2|1534.9|1535.3|1535|1535.8|1535.5|1534.5|1534.2|1079
1591634100000|2020-06-08 16:35:00|1535.4|1535.1|1535.7|1535.4|1536.3|1536|1534.7|1534.4|869
1591634400000|2020-06-08 16:40:00|1535.6|1535.3|1534.8|1534.5|1536.7|1536.4|1534.7|1534.4|908
1591634700000|2020-06-08 16:45:00|1534.7|1534.4|1535|1534.7|1536.1|1535.8|1534.3|1534|520
1591635000000|2020-06-08 16:50:00|1534.9|1534.6|1535.5|1535.2|1536.7|1536.4|1534.5|1534.2|1027
1591635300000|2020-06-08 16:55:00|1535.4|1535.1|1534.7|1534.4|1535.8|1535.5|1534.4|1534.1|442
1591635600000|2020-06-08 17:00:00|1534.8|1534.5|1536.1|1535.8|1536.1|1535.8|1534.8|1534.5|454
1591635900000|2020-06-08 17:05:00|1536|1535.7|1536.9|1536.6|1537.5|1537.2|1535.6|1535.3|530
1591636200000|2020-06-08 17:10:00|1537|1536.7|1539.1|1538.8|1539.3|1539|1536.9|1536.6|1378
1591636500000|2020-06-08 17:15:00|1539.2|1538.9|1536.9|1536.6|1539.3|1539|1536.9|1536.6|545
1591636800000|2020-06-08 17:20:00|1537|1536.7|1536.3|1536|1537.7|1537.4|1536.2|1535.9|621
1591637100000|2020-06-08 17:25:00|1536.4|1536.1|1536.8|1536.5|1536.9|1536.6|1535.5|1535.2|458
1591637400000|2020-06-08 17:30:00|1536.9|1536.6|1538|1537.7|1538|1537.7|1535.7|1535.4|1107
1591637700000|2020-06-08 17:35:00|1538.3|1538|1537.1|1536.8|1538.8|1538.5|1536.5|1536.2|2035
1591638000000|2020-06-08 17:40:00|1537.2|1536.9|1536.9|1536.6|1537.4|1537.1|1536.1|1535.8|1025
1591638300000|2020-06-08 17:45:00|1537|1536.7|1537|1536.7|1537.7|1537.4|1536.1|1535.8|652
1591638600000|2020-06-08 17:50:00|1537.1|1536.8|1536|1535.7|1537.3|1537|1535.3|1535|490
1591638900000|2020-06-08 17:55:00|1536.1|1535.8|1534.5|1534.2|1536.1|1535.8|1534.3|1534|763
1591639200000|2020-06-08 18:00:00|1534.4|1534.1|1533.8|1533.5|1535|1534.7|1533|1532.7|1818
1591639500000|2020-06-08 18:05:00|1533.6|1533.3|1534.5|1534.2|1534.5|1534.2|1533.4|1533.1|676
1591639800000|2020-06-08 18:10:00|1534.4|1534.1|1534.8|1534.5|1535.7|1535.4|1534|1533.7|876
1591640100000|2020-06-08 18:15:00|1534.9|1534.6|1534.2|1533.9|1535.6|1535.3|1533.7|1533.4|683
1591640400000|2020-06-08 18:20:00|1534.1|1533.8|1532.7|1532.4|1534.4|1534.1|1532.4|1532.1|1348
1591640700000|2020-06-08 18:25:00|1532.8|1532.5|1534.9|1534.6|1535.3|1535|1532.4|1532.1|1224
1591641000000|2020-06-08 18:30:00|1534.8|1534.5|1533.5|1533.2|1534.8|1534.5|1532.3|1532|1191
1591641300000|2020-06-08 18:35:00|1533.4|1533.1|1534.4|1534.1|1534.6|1534.3|1533.2|1532.9|823
1591641600000|2020-06-08 18:40:00|1534.3|1534|1533.6|1533.3|1534.4|1534.1|1533.1|1532.8|718
1591641900000|2020-06-08 18:45:00|1533.7|1533.4|1535.8|1535.5|1536|1535.7|1532.7|1532.4|744
1591642200000|2020-06-08 18:50:00|1535.9|1535.6|1535|1534.7|1536|1535.7|1534.3|1534|523
1591642500000|2020-06-08 18:55:00|1534.9|1534.6|1534.9|1534.6|1535.4|1535.1|1534.1|1533.8|1805
1591642800000|2020-06-08 19:00:00|1534.8|1534.5|1532.2|1531.9|1534.8|1534.5|1532.2|1531.9|717
1591643100000|2020-06-08 19:05:00|1532.3|1532|1531.1|1530.8|1532.9|1532.6|1530.3|1530|1830
1591643400000|2020-06-08 19:10:00|1531|1530.7|1532|1531.7|1532.4|1532.1|1530.1|1529.8|1224
1591643700000|2020-06-08 19:15:00|1532.1|1531.8|1531.6|1531.3|1532.1|1531.8|1530.4|1530.1|1176
1591644000000|2020-06-08 19:20:00|1531.5|1531.2|1533.4|1533.1|1533.9|1533.6|1531.3|1531|1324
1591644300000|2020-06-08 19:25:00|1533.3|1533|1533|1532.7|1533.5|1533.2|1531.9|1531.6|940
1591644600000|2020-06-08 19:30:00|1533.1|1532.8|1532.4|1532.1|1534.3|1534|1532.2|1531.9|1368
1591644900000|2020-06-08 19:35:00|1532.3|1532|1533.4|1533.1|1533.6|1533.3|1531.4|1531.1|1383
1591645200000|2020-06-08 19:40:00|1533.5|1533.2|1534.2|1533.9|1535.9|1535.6|1533.4|1533.1|1677
1591645500000|2020-06-08 19:45:00|1534.3|1534|1534.7|1534.4|1535.2|1534.9|1532.8|1532.5|1959
1591645800000|2020-06-08 19:50:00|1534.9|1534.6|1534.9|1534.6|1536.8|1536.5|1534.8|1534.5|3829
1591646100000|2020-06-08 19:55:00|1534.8|1534.5|1536.3|1536|1537.5|1537.2|1533.3|1533|12593
1591646400000|2020-06-08 20:00:00|1536.2|1535.9|1535.3|1535|1537|1536.7|1534|1533.7|5714
1591646700000|2020-06-08 20:05:00|1535.2|1534.9|1535.5|1535.2|1536.3|1536|1534.3|1534|1963
1591647000000|2020-06-08 20:10:00|1535.6|1535.3|1538.6|1537.8|1538.9|1538.6|1535.4|1535.1|2629
1591647300000|2020-06-08 20:15:00|1538.5|1537.7|1539.1|1538.3|1539.2|1538.4|1538.5|1537.7|17
1591647600000|2020-06-08 20:20:00|1539|1538.2|1539.1|1538.3|1539.3|1538.5|1539|1538.2|0
1591647900000|2020-06-08 20:25:00|1539.2|1538.4|1539.3|1538.5|1539.3|1538.5|1539.1|1538.3|0
1591648200000|2020-06-08 20:30:00|1539.2|1538.4|1537.8|1537.5|1539.2|1538.7|1537.6|1537.3|364
1591648500000|2020-06-08 20:35:00|1537.7|1537.4|1539.1|1538.8|1539.1|1538.8|1537.6|1537.3|83
1591648800000|2020-06-08 20:40:00|1539|1538.7|1539.4|1539.1|1539.5|1539.2|1538.6|1538.3|180
1591649100000|2020-06-08 20:45:00|1539.3|1539|1539.8|1539.5|1540.2|1539.9|1539.1|1538.8|352
1591649400000|2020-06-08 20:50:00|1539.9|1539.6|1539.9|1539.6|1540.5|1540.2|1539.4|1539.1|333
1591649700000|2020-06-08 20:55:00|1539.8|1539.5|1540|1539.2|1540.3|1540|1539.1|1538.8|339
1591650000000|2020-06-08 21:00:00|1540.1|1539.3|1540|1539.2|1540.3|1539.5|1539.9|1539.1|0
1591650300000|2020-06-08 21:05:00|1540.1|1539.3|1540.1|1539.3|1540.3|1539.5|1539.9|1539.1|0
1591650600000|2020-06-08 21:10:00|1540.2|1539.4|1540.2|1539.4|1540.3|1539.5|1540.2|1539.4|0
1591650900000|2020-06-08 21:15:00|1540.3|1539.5|1540.2|1539.4|1540.3|1539.5|1540.2|1539.4|0
1591651500000|2020-06-08 21:25:00|1540.1|1539.3|1540.2|1539.4|1540.2|1539.4|1540.1|1539.3|0
1591651800000|2020-06-08 21:30:00|1540.3|1539.5|1540.3|1539.5|1540.4|1539.6|1540.2|1539.4|0
1591652100000|2020-06-08 21:35:00|1540.2|1539.4|1539.9|1539.1|1540.2|1539.4|1539.9|1539.1|0
1591652400000|2020-06-08 21:40:00|1540|1539.2|1540.1|1539.3|1540.1|1539.3|1540|1539.2|0
1591652700000|2020-06-08 21:45:00|1540|1539.2|1540.1|1539.3|1540.1|1539.3|1540|1539.2|0
1591653000000|2020-06-08 21:50:00|1540.2|1539.4|1540.2|1539.4|1540.2|1539.4|1540.2|1539.4|0
1591653300000|2020-06-08 21:55:00|1540.3|1539.5|1540.2|1539.4|1540.3|1539.5|1540.2|1539.4|0
1591653600000|2020-06-08 22:00:00|1540.1|1539.8|1537.4|1537.1|1540.2|1539.9|1536.5|1536.2|298
1591653900000|2020-06-08 22:05:00|1537.5|1537.2|1537|1536.7|1537.8|1537.5|1536.7|1536.4|126
1591654200000|2020-06-08 22:10:00|1536.9|1536.6|1536.8|1536.5|1537.5|1537.2|1536.6|1536.3|103
1591654500000|2020-06-08 22:15:00|1536.9|1536.6|1536.2|1535.9|1537|1536.7|1536.1|1535.8|72
1591654800000|2020-06-08 22:20:00|1536.3|1536|1536.8|1536.5|1536.9|1536.6|1536.1|1535.8|52
1591655100000|2020-06-08 22:25:00|1536.7|1536.4|1537.7|1537.4|1537.8|1537.5|1536.7|1536.4|54
1591655400000|2020-06-08 22:30:00|1537.8|1537.5|1537.2|1536.9|1537.9|1537.6|1537|1536.7|45
1591655700000|2020-06-08 22:35:00|1537.4|1537.1|1538|1537.7|1538.2|1537.9|1537.4|1537.1|31
1591656000000|2020-06-08 22:40:00|1537.9|1537.6|1537.4|1537.1|1539.1|1538.8|1537.3|1537|99
1591656300000|2020-06-08 22:45:00|1537.3|1537|1537.2|1536.9|1537.6|1537.3|1537|1536.7|56
1591656600000|2020-06-08 22:50:00|1537.1|1536.8|1537.3|1537|1537.4|1537.1|1537|1536.7|18
1591656900000|2020-06-08 22:55:00|1537.2|1536.9|1536.6|1536.3|1537.7|1537.4|1536.6|1536.3|77
1591657200000|2020-06-08 23:00:00|1536.5|1536.2|1536.2|1535.9|1536.6|1536.3|1536.1|1535.8|60
1591657500000|2020-06-08 23:05:00|1536.3|1536|1536.7|1536.4|1537.1|1536.8|1536.3|1536|55
1591657800000|2020-06-08 23:10:00|1536.8|1536.5|1537.4|1537.1|1537.5|1537.2|1536.8|1536.5|59
1591658100000|2020-06-08 23:15:00|1537.7|1537.4|1538.1|1537.8|1538.8|1538.5|1537.7|1537.4|37
1591658400000|2020-06-08 23:20:00|1538.2|1537.9|1538.1|1537.8|1538.2|1537.9|1537.7|1537.4|23
1591658700000|2020-06-08 23:25:00|1538|1537.7|1537.8|1537.5|1538.2|1537.9|1537.4|1537.1|37
1591659000000|2020-06-08 23:30:00|1537.7|1537.4|1537.1|1536.8|1538|1537.7|1536.9|1536.6|56
1591659300000|2020-06-08 23:35:00|1537.2|1536.9|1537.4|1537.1|1537.5|1537.2|1536.1|1535.8|63
1591659600000|2020-06-08 23:40:00|1537.3|1537|1537.1|1536.8|1537.6|1537.3|1536.5|1536.2|41
1591659900000|2020-06-08 23:45:00|1537.2|1536.9|1536.9|1536.6|1537.4|1537.1|1536.8|1536.5|46
1591660200000|2020-06-08 23:50:00|1536.8|1536.5|1537.4|1537.1|1537.4|1537.1|1536.3|1536|47
1591660500000|2020-06-08 23:55:00|1537.6|1537.3|1537.2|1536.9|1538.5|1538.2|1537|1536.7|103
1591660800000|2020-06-09 00:00:00|1537.3|1537|1538.5|1538.2|1538.5|1538.2|1535.7|1535.4|111
1591661100000|2020-06-09 00:05:00|1538.4|1538.1|1540.1|1539.8|1541.7|1541.4|1538.4|1538.1|289
1591661400000|2020-06-09 00:10:00|1540.2|1539.9|1538.4|1538.1|1541|1540.7|1537.7|1537.4|284
1591661700000|2020-06-09 00:15:00|1538.6|1538.3|1538|1537.7|1539.1|1538.8|1537.2|1536.9|115
1591662000000|2020-06-09 00:20:00|1537.9|1537.6|1536.6|1536.3|1537.9|1537.6|1536.1|1535.8|140
1591662300000|2020-06-09 00:25:00|1536.7|1536.4|1537.6|1537.3|1538.9|1538.6|1536.5|1536.2|96
1591662600000|2020-06-09 00:30:00|1537.8|1537.5|1535.7|1535.4|1538.5|1538.2|1535.4|1535.1|196
1591662900000|2020-06-09 00:35:00|1535.9|1535.6|1533.7|1533.4|1536.1|1535.8|1532.9|1532.6|204
1591663200000|2020-06-09 00:40:00|1533.6|1533.3|1533.6|1533.3|1534.8|1534.5|1532.7|1532.4|117
1591663500000|2020-06-09 00:45:00|1533.5|1533.2|1535.1|1534.8|1535.5|1535.2|1533|1532.7|105
1591663800000|2020-06-09 00:50:00|1535|1534.7|1535.7|1535.4|1536.5|1536.2|1533.9|1533.6|73
1591664100000|2020-06-09 00:55:00|1535.8|1535.5|1535.5|1535.2|1536.1|1535.8|1534.3|1534|100
1591664400000|2020-06-09 01:00:00|1535.4|1535.1|1528.9|1528.6|1535.5|1535.2|1528.7|1528.4|806
1591664700000|2020-06-09 01:05:00|1528.8|1528.5|1530.8|1530.5|1531.1|1530.8|1528.8|1528.5|113
1591665000000|2020-06-09 01:10:00|1530.9|1530.6|1530|1529.7|1531.1|1530.8|1529.8|1529.5|45
1591665300000|2020-06-09 01:15:00|1529.8|1529.5|1530.3|1530|1530.6|1530.3|1529.1|1528.8|166
1591665600000|2020-06-09 01:20:00|1530.2|1529.9|1529|1528.7|1530.6|1530.3|1528.4|1528.1|130
1591665900000|2020-06-09 01:25:00|1529.1|1528.8|1529.1|1528.8|1529.6|1529.3|1528.5|1528.2|91
1591666200000|2020-06-09 01:30:00|1529|1528.7|1532|1531.7|1532.1|1531.8|1528.9|1528.6|131
1591666500000|2020-06-09 01:35:00|1531.9|1531.6|1533.2|1532.9|1533.9|1533.6|1531.4|1531.1|154
1591666800000|2020-06-09 01:40:00|1533.4|1533.1|1533.4|1533.1|1533.6|1533.3|1532.9|1532.6|39
1591667100000|2020-06-09 01:45:00|1533.5|1533.2|1534.3|1534|1535.3|1535|1533.3|1533|112
1591667400000|2020-06-09 01:50:00|1534.4|1534.1|1533.3|1533|1535|1534.7|1533.1|1532.8|72
1591667700000|2020-06-09 01:55:00|1533.2|1532.9|1535.7|1535.4|1535.7|1535.4|1533.2|1532.9|27
1591668000000|2020-06-09 02:00:00|1535.8|1535.5|1536.1|1535.8|1537|1536.7|1534.9|1534.6|131
1591668300000|2020-06-09 02:05:00|1536.2|1535.9|1535|1534.7|1536.7|1536.4|1534.1|1533.8|46
1591668600000|2020-06-09 02:10:00|1534.9|1534.6|1533|1532.7|1535.2|1534.9|1532|1531.7|146
1591668900000|2020-06-09 02:15:00|1532.9|1532.6|1533.5|1533.2|1533.6|1533.3|1532|1531.7|103
1591669200000|2020-06-09 02:20:00|1533.4|1533.1|1531|1530.7|1533.6|1533.3|1530.7|1530.4|87
1591669500000|2020-06-09 02:25:00|1530.9|1530.6|1531.2|1530.9|1531.7|1531.4|1530.7|1530.4|51
1591669800000|2020-06-09 02:30:00|1531.1|1530.8|1532.7|1532.4|1532.7|1532.4|1530.9|1530.6|26
1591670100000|2020-06-09 02:35:00|1532.6|1532.3|1532.4|1532.1|1532.9|1532.6|1532.2|1531.9|18
1591670400000|2020-06-09 02:40:00|1532.5|1532.2|1534|1533.7|1534|1533.7|1532.4|1532.1|36
1591670700000|2020-06-09 02:45:00|1533.9|1533.6|1534.6|1534.3|1534.8|1534.5|1533.8|1533.5|33
1591671000000|2020-06-09 02:50:00|1534.5|1534.2|1533.5|1533.2|1534.6|1534.3|1533|1532.7|26
1591671300000|2020-06-09 02:55:00|1533.6|1533.3|1534.8|1534.5|1535.2|1534.9|1533.5|1533.2|44
1591671600000|2020-06-09 03:00:00|1534.9|1534.6|1533.9|1533.6|1535.1|1534.8|1533.6|1533.3|49
1591671900000|2020-06-09 03:05:00|1533.8|1533.5|1534.2|1533.9|1534.5|1534.2|1532.9|1532.6|46
1591672200000|2020-06-09 03:10:00|1534.3|1534|1533.8|1533.5|1534.8|1534.5|1533.6|1533.3|38
1591672500000|2020-06-09 03:15:00|1533.9|1533.6|1533.8|1533.5|1534.5|1534.2|1533.7|1533.4|38
1591672800000|2020-06-09 03:20:00|1533.9|1533.6|1536|1535.7|1536.9|1536.6|1533.9|1533.6|118
1591673100000|2020-06-09 03:25:00|1536.1|1535.8|1535.9|1535.6|1536.4|1536.1|1535.5|1535.2|38
1591673400000|2020-06-09 03:30:00|1536|1535.7|1535.6|1535.3|1536.3|1536|1534.9|1534.6|34
1591673700000|2020-06-09 03:35:00|1535.5|1535.2|1535.7|1535.4|1535.7|1535.4|1534.7|1534.4|51
1591674000000|2020-06-09 03:40:00|1535.8|1535.5|1535.4|1535.1|1535.9|1535.6|1535|1534.7|34
1591674300000|2020-06-09 03:45:00|1535.5|1535.2|1534.7|1534.4|1535.7|1535.4|1534.6|1534.3|43
1591674600000|2020-06-09 03:50:00|1534.8|1534.5|1535.5|1535.2|1535.7|1535.4|1534.5|1534.2|46
1591674900000|2020-06-09 03:55:00|1535.6|1535.3|1535|1534.7|1535.8|1535.5|1534.7|1534.4|8
1591675200000|2020-06-09 04:00:00|1535.1|1534.8|1534.7|1534.4|1535.4|1535.1|1534.7|1534.4|15
1591675500000|2020-06-09 04:05:00|1534.5|1534.2|1533.5|1533.2|1535.2|1534.9|1533.5|1533.2|21
1591675800000|2020-06-09 04:10:00|1533.3|1533|1533.8|1533.5|1534.6|1534.3|1533.2|1532.9|26
1591676100000|2020-06-09 04:15:00|1533.9|1533.6|1534.3|1534|1534.3|1534|1533.5|1533.2|5
1591676400000|2020-06-09 04:20:00|1534.2|1533.9|1534.9|1534.6|1535.1|1534.8|1533.9|1533.6|10
1591676700000|2020-06-09 04:25:00|1534.8|1534.5|1535.3|1535|1535.5|1535.2|1534.3|1534|16
1591677000000|2020-06-09 04:30:00|1535.4|1535.1|1535.1|1534.8|1535.6|1535.3|1534.8|1534.5|12
1591677300000|2020-06-09 04:35:00|1535.2|1534.9|1536.1|1535.8|1537.2|1536.9|1535.2|1534.9|55
1591677600000|2020-06-09 04:40:00|1536.2|1535.9|1536.6|1536.3|1536.8|1536.5|1535.6|1535.3|35
1591677900000|2020-06-09 04:45:00|1536.5|1536.2|1535|1534.7|1536.8|1536.5|1534.7|1534.4|37
1591678200000|2020-06-09 04:50:00|1535.2|1534.9|1533.3|1533|1535.6|1535.3|1533.2|1532.9|47
1591678500000|2020-06-09 04:55:00|1533.2|1532.9|1533.3|1533|1534|1533.7|1533.1|1532.8|58
1591678800000|2020-06-09 05:00:00|1533.4|1533.1|1534.1|1533.8|1534.8|1534.5|1533.4|1533.1|27
1591679100000|2020-06-09 05:05:00|1534.2|1533.9|1534.8|1534.5|1535.2|1534.9|1534.2|1533.9|13
1591679400000|2020-06-09 05:10:00|1534.9|1534.6|1534|1533.7|1535|1534.7|1533.9|1533.6|17
1591679700000|2020-06-09 05:15:00|1533.9|1533.6|1535.4|1535.1|1535.5|1535.2|1533.5|1533.2|26
1591680000000|2020-06-09 05:20:00|1535.5|1535.2|1535.3|1535|1535.5|1535.2|1534.8|1534.5|18
1591680300000|2020-06-09 05:25:00|1535.2|1534.9|1535.5|1535.2|1535.6|1535.3|1534.8|1534.5|20
1591680600000|2020-06-09 05:30:00|1535.6|1535.3|1534.8|1534.5|1535.7|1535.4|1534.7|1534.4|96
1591680900000|2020-06-09 05:35:00|1534.9|1534.6|1533.1|1532.8|1535.1|1534.8|1533.1|1532.8|187
1591681200000|2020-06-09 05:40:00|1533.2|1532.9|1536.9|1536.6|1536.9|1536.6|1533.2|1532.9|89
1591681500000|2020-06-09 05:45:00|1536.7|1536.4|1536.8|1536.5|1537|1536.7|1536|1535.7|35
1591681800000|2020-06-09 05:50:00|1536.9|1536.6|1537.1|1536.8|1538.5|1538.2|1536.7|1536.4|75
1591682100000|2020-06-09 05:55:00|1537.2|1536.9|1537.9|1537.6|1538.5|1538.2|1537.2|1536.9|24
1591682400000|2020-06-09 06:00:00|1538.3|1538|1537.4|1537.1|1540|1539.7|1536.1|1535.8|157
1591682700000|2020-06-09 06:05:00|1537.2|1536.9|1536.9|1536.6|1537.9|1537.6|1535.7|1535.4|53
1591683000000|2020-06-09 06:10:00|1537|1536.7|1536.2|1535.9|1537.7|1537.4|1536.1|1535.8|110
1591683300000|2020-06-09 06:15:00|1536|1535.7|1534.8|1534.5|1536.2|1535.9|1534.5|1534.2|41
1591683600000|2020-06-09 06:20:00|1534.7|1534.4|1536.1|1535.8|1536.4|1536.1|1534.4|1534.1|43
1591683900000|2020-06-09 06:25:00|1536.2|1535.9|1536|1535.7|1537.4|1537.1|1536|1535.7|39
1591684200000|2020-06-09 06:30:00|1535.7|1535.4|1533.5|1533.2|1536.7|1536.4|1533.3|1533|77
1591684500000|2020-06-09 06:35:00|1533.4|1533.1|1534.1|1533.8|1535|1534.7|1533.4|1533.1|75
1591684800000|2020-06-09 06:40:00|1534|1533.7|1532.3|1532|1534.5|1534.2|1532.3|1532|117
1591685100000|2020-06-09 06:45:00|1532.4|1532.1|1532.9|1532.6|1533.4|1533.1|1532.4|1532.1|144
1591685400000|2020-06-09 06:50:00|1533.1|1532.8|1531.8|1531.5|1534.1|1533.8|1531.5|1531.2|317
1591685700000|2020-06-09 06:55:00|1531.6|1531.3|1531.2|1530.9|1532.2|1531.9|1530.7|1530.4|127
1591686000000|2020-06-09 07:00:00|1531.3|1531|1533.7|1533.4|1534.5|1534.2|1531.1|1530.8|315
1591686300000|2020-06-09 07:05:00|1533.8|1533.5|1531.5|1531.2|1533.8|1533.5|1531.2|1530.9|166
1591686600000|2020-06-09 07:10:00|1531.6|1531.3|1531.5|1531.2|1533.1|1532.8|1531.2|1530.9|133
1591686900000|2020-06-09 07:15:00|1531.4|1531.1|1529.3|1529|1532.5|1532.2|1529.1|1528.8|253
1591687200000|2020-06-09 07:20:00|1529.4|1529.1|1527.3|1527|1530|1529.7|1526.9|1526.6|630
1591687500000|2020-06-09 07:25:00|1527.4|1527.1|1526.4|1526.1|1528.4|1528.1|1526.2|1525.9|548
1591687800000|2020-06-09 07:30:00|1526.5|1526.2|1526.5|1526.2|1527.7|1527.4|1526.2|1525.9|298
1591688100000|2020-06-09 07:35:00|1526.6|1526.3|1522.1|1521.8|1527.3|1527|1522.1|1521.8|449
1591688400000|2020-06-09 07:40:00|1522.2|1521.9|1521.2|1520.9|1522.8|1522.5|1519.8|1519.5|560
1591688700000|2020-06-09 07:45:00|1521.3|1521|1519.8|1519.5|1521.7|1521.4|1518.8|1518.5|249
1591689000000|2020-06-09 07:50:00|1519.9|1519.6|1521.6|1521.3|1522.2|1521.9|1519.1|1518.8|326
1591689300000|2020-06-09 07:55:00|1521.7|1521.4|1520.7|1520.4|1522|1521.7|1519.6|1519.3|223
1591689600000|2020-06-09 08:00:00|1521.1|1520.8|1522.3|1522|1523|1522.7|1521.1|1520.8|383
1591689900000|2020-06-09 08:05:00|1522.1|1521.8|1515.6|1515.3|1522.1|1521.8|1515.5|1515.2|501
1591690200000|2020-06-09 08:10:00|1515.5|1515.2|1514.2|1513.9|1517.1|1516.8|1513.7|1513.4|398
1591690500000|2020-06-09 08:15:00|1513.9|1513.6|1510.6|1510.3|1514.6|1514.3|1510|1509.7|548
1591690800000|2020-06-09 08:20:00|1510.4|1510.1|1510.6|1510.3|1513.6|1513.3|1510.4|1510.1|586
1591691100000|2020-06-09 08:25:00|1510.7|1510.4|1510.6|1510.3|1511.3|1511|1509.6|1509.3|278
1591691400000|2020-06-09 08:30:00|1510.5|1510.2|1507.1|1506.8|1511.7|1511.4|1506.8|1506.5|482
1591691700000|2020-06-09 08:35:00|1507.3|1507|1504.2|1503.9|1508.2|1507.9|1503.4|1503.1|507
1591692000000|2020-06-09 08:40:00|1504.3|1504|1500.2|1499.9|1505|1504.7|1500|1499.7|462
1591692300000|2020-06-09 08:45:00|1500.1|1499.8|1504.9|1504.6|1506.6|1506.3|1500.1|1499.8|520
1591692600000|2020-06-09 08:50:00|1505|1504.7|1505|1504.7|1509|1508.7|1504.3|1504|601
1591692900000|2020-06-09 08:55:00|1505.1|1504.8|1503.8|1503.5|1505.9|1505.6|1502|1501.7|232
1591693200000|2020-06-09 09:00:00|1503.9|1503.6|1507.8|1507.5|1508|1507.7|1503.8|1503.5|222
1591693500000|2020-06-09 09:05:00|1507.7|1507.4|1506.2|1505.9|1507.7|1507.4|1504.1|1503.8|177
1591693800000|2020-06-09 09:10:00|1506.1|1505.8|1503.7|1503.4|1506.4|1506.1|1503.4|1503.1|143
1591694100000|2020-06-09 09:15:00|1503.5|1503.2|1504|1503.7|1506.7|1506.4|1503|1502.7|176
1591694400000|2020-06-09 09:20:00|1504.1|1503.8|1508.3|1508|1508.4|1508.1|1503.6|1503.3|427
1591694700000|2020-06-09 09:25:00|1508.6|1508.3|1510.9|1510.6|1511.6|1511.3|1507.9|1507.6|388
1591695000000|2020-06-09 09:30:00|1511|1510.7|1510.3|1510|1512.5|1512.2|1509.9|1509.6|380
1591695300000|2020-06-09 09:35:00|1510.4|1510.1|1509.8|1509.5|1510.8|1510.5|1509.3|1509|111
1591695600000|2020-06-09 09:40:00|1509.7|1509.4|1510.1|1509.8|1510.5|1510.2|1509.2|1508.9|172
1591695900000|2020-06-09 09:45:00|1509.9|1509.6|1504|1503.7|1509.9|1509.6|1503.9|1503.6|332
1591696200000|2020-06-09 09:50:00|1504.1|1503.8|1504.4|1504.1|1505.7|1505.4|1503.6|1503.3|245
1591696500000|2020-06-09 09:55:00|1504.5|1504.2|1503.6|1503.3|1504.7|1504.4|1501.8|1501.5|261
1591696800000|2020-06-09 10:00:00|1503.9|1503.6|1503.7|1503.4|1504.8|1504.5|1503|1502.7|254
1591697100000|2020-06-09 10:05:00|1503.8|1503.5|1504.6|1504.3|1504.8|1504.5|1502.8|1502.5|286
1591697400000|2020-06-09 10:10:00|1504.7|1504.4|1501.4|1501.1|1505.4|1505.1|1498.6|1498.3|341
1591697700000|2020-06-09 10:15:00|1501.5|1501.2|1500.1|1499.8|1502.1|1501.8|1499.4|1499.1|405
1591698000000|2020-06-09 10:20:00|1500|1499.7|1500.4|1500.1|1502.7|1502.4|1499.7|1499.4|315
1591698300000|2020-06-09 10:25:00|1500.6|1500.3|1499.3|1499|1500.8|1500.5|1497.9|1497.6|225
1591698600000|2020-06-09 10:30:00|1500|1499.7|1503.6|1503.3|1503.7|1503.4|1499.3|1499|245
1591698900000|2020-06-09 10:35:00|1503.5|1503.2|1503.3|1503|1505|1504.7|1503.1|1502.8|257
1591699200000|2020-06-09 10:40:00|1503.4|1503.1|1504.3|1504|1504.7|1504.4|1502.7|1502.4|108
1591699500000|2020-06-09 10:45:00|1504.5|1504.2|1503.6|1503.3|1505|1504.7|1502.3|1502|130
1591699800000|2020-06-09 10:50:00|1503.4|1503.1|1504.9|1504.6|1505.6|1505.3|1503.2|1502.9|119
1591700100000|2020-06-09 10:55:00|1505.1|1504.8|1506.6|1506.3|1507.6|1507.3|1504.9|1504.6|224
1591700400000|2020-06-09 11:00:00|1507|1506.7|1506.5|1506.2|1508.9|1508.6|1506.4|1506.1|343
1591700700000|2020-06-09 11:05:00|1506.4|1506.1|1508.9|1508.6|1509.1|1508.8|1506|1505.7|276
1591701000000|2020-06-09 11:10:00|1508.8|1508.5|1508.7|1508.4|1509.3|1509|1507.6|1507.3|246
1591701300000|2020-06-09 11:15:00|1508.8|1508.5|1507.5|1507.2|1509.4|1509.1|1506.4|1506.1|269
1591701600000|2020-06-09 11:20:00|1507.6|1507.3|1508.9|1508.6|1509.3|1509|1507.3|1507|124
1591701900000|2020-06-09 11:25:00|1508.8|1508.5|1508.1|1507.8|1508.9|1508.6|1506.9|1506.6|159
1591702200000|2020-06-09 11:30:00|1508.2|1507.9|1507.5|1507.2|1509|1508.7|1506.3|1506|161
1591702500000|2020-06-09 11:35:00|1507.6|1507.3|1507.8|1507.5|1508.9|1508.6|1507.1|1506.8|173
1591702800000|2020-06-09 11:40:00|1507.9|1507.6|1509.2|1508.9|1509.4|1509.1|1507.8|1507.5|255
1591703100000|2020-06-09 11:45:00|1509.3|1509|1515|1514.7|1515.6|1515.3|1509.3|1509|706
1591703400000|2020-06-09 11:50:00|1515.1|1514.8|1514.5|1514.2|1515.4|1515.1|1514.2|1513.9|407
1591703700000|2020-06-09 11:55:00|1514.4|1514.1|1513.3|1513|1515.2|1514.9|1513.2|1512.9|348
1591704000000|2020-06-09 12:00:00|1513.4|1513.1|1513|1512.7|1513.7|1513.4|1510.3|1510|610
1591704300000|2020-06-09 12:05:00|1512.8|1512.5|1512.5|1512.2|1513.8|1513.5|1511.4|1511.1|446
1591704600000|2020-06-09 12:10:00|1512.4|1512.1|1514|1513.7|1514.6|1514.3|1512.3|1512|339
1591704900000|2020-06-09 12:15:00|1513.9|1513.6|1516.1|1515.8|1516.2|1515.9|1513.5|1513.2|690
1591705200000|2020-06-09 12:20:00|1516.3|1516|1517.2|1516.9|1517.9|1517.6|1516.3|1516|589
1591705500000|2020-06-09 12:25:00|1517.3|1517|1517.7|1517.4|1518.2|1517.9|1516.1|1515.8|614
1591705800000|2020-06-09 12:30:00|1517.1|1516.8|1514.9|1514.6|1518.4|1518.1|1513.2|1512.9|482
1591706100000|2020-06-09 12:35:00|1515|1514.7|1513.8|1513.5|1515.2|1514.9|1512.3|1512|547
1591706400000|2020-06-09 12:40:00|1513.9|1513.6|1512.9|1512.6|1514.4|1514.1|1511.6|1511.3|730
1591706700000|2020-06-09 12:45:00|1512.8|1512.5|1512.6|1512.3|1513|1512.7|1510|1509.7|645
1591707000000|2020-06-09 12:50:00|1512.5|1512.2|1515.7|1515.4|1515.8|1515.5|1512.3|1512|641
1591707300000|2020-06-09 12:55:00|1515.6|1515.3|1512.5|1512.2|1515.6|1515.3|1512.3|1512|517
1591707600000|2020-06-09 13:00:00|1512.1|1511.8|1510.9|1510.6|1513|1512.7|1510.1|1509.8|609
1591707900000|2020-06-09 13:05:00|1511|1510.7|1513|1512.7|1513|1512.7|1510.8|1510.5|394
1591708200000|2020-06-09 13:10:00|1513.1|1512.8|1514.1|1513.8|1514.1|1513.8|1510.9|1510.6|465
1591708500000|2020-06-09 13:15:00|1514|1513.7|1516|1515.7|1516|1515.7|1513.9|1513.6|554
1591708800000|2020-06-09 13:20:00|1515.9|1515.6|1515.1|1514.8|1517|1516.7|1514.1|1513.8|527
1591709100000|2020-06-09 13:25:00|1515.3|1515|1514.7|1514.4|1515.8|1515.5|1514.4|1514.1|500
1591709400000|2020-06-09 13:30:00|1514.9|1514.6|1513.7|1513.4|1515.3|1515|1506.5|1506.2|7454
1591709700000|2020-06-09 13:35:00|1513.6|1513.3|1511.1|1510.8|1519.7|1519.4|1509.5|1509.2|5295
1591710000000|2020-06-09 13:40:00|1511|1510.7|1514.5|1514.2|1515.5|1515.2|1508.5|1508.2|4127
1591710300000|2020-06-09 13:45:00|1514.3|1514|1507.9|1507.6|1514.3|1514|1507.9|1507.6|4428
1591710600000|2020-06-09 13:50:00|1507.5|1507.2|1510.1|1509.8|1510.7|1510.4|1506.6|1506.3|3847
1591710900000|2020-06-09 13:55:00|1510|1509.7|1509.2|1508.9|1512.3|1512|1508.6|1508.3|3010
1591711200000|2020-06-09 14:00:00|1509.4|1509.1|1508|1507.7|1509.4|1509.1|1504.6|1504.3|2720
1591711500000|2020-06-09 14:05:00|1507.9|1507.6|1500|1499.7|1507.9|1507.6|1499.4|1499.1|3892
1591711800000|2020-06-09 14:10:00|1499.9|1499.6|1497.3|1497|1500.2|1499.9|1496.6|1496.3|3298
1591712100000|2020-06-09 14:15:00|1497.2|1496.9|1503.7|1503.4|1504|1503.7|1496.6|1496.3|4536
1591712400000|2020-06-09 14:20:00|1503.6|1503.3|1506.2|1505.9|1506.3|1506|1502|1501.7|3178
1591712700000|2020-06-09 14:25:00|1506.3|1506|1506.4|1506.1|1509.1|1508.8|1505.7|1505.4|3327
1591713000000|2020-06-09 14:30:00|1506.3|1506|1501.9|1501.6|1507.4|1507.1|1501.7|1501.4|2859
1591713300000|2020-06-09 14:35:00|1501.8|1501.5|1502.6|1502.3|1504.5|1504.2|1500.7|1500.4|2760
1591713600000|2020-06-09 14:40:00|1502.7|1502.4|1502.5|1502.2|1504.7|1504.4|1501.8|1501.5|2759
1591713900000|2020-06-09 14:45:00|1502.6|1502.3|1508.2|1507.9|1508.2|1507.9|1501.9|1501.6|3500
1591714200000|2020-06-09 14:50:00|1508.1|1507.8|1512.1|1511.8|1512.5|1512.2|1507.9|1507.6|3585
1591714500000|2020-06-09 14:55:00|1512.3|1512|1507.8|1507.5|1512.5|1512.2|1507.8|1507.5|2595
1591714800000|2020-06-09 15:00:00|1507.7|1507.4|1508.1|1507.8|1509.1|1508.8|1504.8|1504.5|2145
1591715100000|2020-06-09 15:05:00|1508|1507.7|1505.6|1505.3|1508.3|1508|1504.4|1504.1|1684
1591715400000|2020-06-09 15:10:00|1505.5|1505.2|1503.5|1503.2|1506|1505.7|1502.3|1502|1714
1591715700000|2020-06-09 15:15:00|1503.7|1503.4|1504.4|1504.1|1504.6|1504.3|1501|1500.7|1681
1591716000000|2020-06-09 15:20:00|1504.3|1504|1505.6|1505.3|1507.3|1507|1503.7|1503.4|1950
1591716300000|2020-06-09 15:25:00|1505.7|1505.4|1506.6|1506.3|1507.2|1506.9|1504.7|1504.4|1491
1591716600000|2020-06-09 15:30:00|1506.7|1506.4|1506.6|1506.3|1507.9|1507.6|1505.5|1505.2|1333
1591716900000|2020-06-09 15:35:00|1506.7|1506.4|1506.1|1505.8|1506.9|1506.6|1505.1|1504.8|1319
1591717200000|2020-06-09 15:40:00|1506|1505.7|1506.7|1506.4|1506.8|1506.5|1503.9|1503.6|1177
1591717500000|2020-06-09 15:45:00|1506.6|1506.3|1504.1|1503.8|1507.6|1507.3|1502.2|1501.9|1213
1591717800000|2020-06-09 15:50:00|1504.2|1503.9|1503.6|1503.3|1505.1|1504.8|1502.9|1502.6|626
1591718100000|2020-06-09 15:55:00|1503.5|1503.2|1504|1503.7|1505|1504.7|1502.7|1502.4|1180
1591718400000|2020-06-09 16:00:00|1504.1|1503.8|1502.3|1502|1504.8|1504.5|1501.9|1501.6|1132
1591718700000|2020-06-09 16:05:00|1502.4|1502.1|1505.1|1504.8|1505.2|1504.9|1501.8|1501.5|1016
1591719000000|2020-06-09 16:10:00|1505.2|1504.9|1505.5|1505.2|1506.4|1506.1|1504.7|1504.4|1194
1591719300000|2020-06-09 16:15:00|1505.6|1505.3|1506.2|1505.9|1506.8|1506.5|1505.1|1504.8|780
1591719600000|2020-06-09 16:20:00|1506.3|1506|1505.1|1504.8|1507.3|1507|1504.9|1504.6|699
1591719900000|2020-06-09 16:25:00|1505.2|1504.9|1506.5|1506.2|1506.6|1506.3|1504.9|1504.6|679
1591720200000|2020-06-09 16:30:00|1506.6|1506.3|1507|1506.7|1507.9|1507.6|1506.4|1506.1|630
1591720500000|2020-06-09 16:35:00|1507.1|1506.8|1508.9|1508.6|1509.2|1508.9|1506.5|1506.2|874
1591720800000|2020-06-09 16:40:00|1508.8|1508.5|1508.2|1507.9|1509.9|1509.6|1507.9|1507.6|1102
1591721100000|2020-06-09 16:45:00|1508.1|1507.8|1507.6|1507.3|1508.9|1508.6|1507.3|1507|737
1591721400000|2020-06-09 16:50:00|1507.5|1507.2|1506.2|1505.9|1507.6|1507.3|1506.1|1505.8|671
1591721700000|2020-06-09 16:55:00|1506.3|1506|1508.5|1508.2|1508.7|1508.4|1504.7|1504.4|931
1591722000000|2020-06-09 17:00:00|1508.4|1508.1|1511.5|1511.2|1511.9|1511.6|1508.2|1507.9|2165
1591722300000|2020-06-09 17:05:00|1511.4|1511.1|1510.6|1510.3|1512|1511.7|1510.4|1510.1|648
1591722600000|2020-06-09 17:10:00|1510.5|1510.2|1510.8|1510.5|1511.6|1511.3|1510.2|1509.9|589
1591722900000|2020-06-09 17:15:00|1510.9|1510.6|1510.6|1510.3|1511|1510.7|1509.6|1509.3|502
1591723200000|2020-06-09 17:20:00|1510.7|1510.4|1514|1513.7|1514.2|1513.9|1510.6|1510.3|822
1591723500000|2020-06-09 17:25:00|1514.1|1513.8|1515.5|1515.2|1515.8|1515.5|1513.8|1513.5|706
1591723800000|2020-06-09 17:30:00|1515.4|1515.1|1518.9|1518.6|1518.9|1518.6|1514.7|1514.4|1724
1591724100000|2020-06-09 17:35:00|1518.8|1518.5|1519.3|1519|1520.2|1519.9|1518.2|1517.9|1888
1591724400000|2020-06-09 17:40:00|1519.2|1518.9|1522.2|1521.9|1522.7|1522.4|1519.1|1518.8|1253
1591724700000|2020-06-09 17:45:00|1522.3|1522|1520.5|1520.2|1522.8|1522.5|1519.7|1519.4|1443
1591725000000|2020-06-09 17:50:00|1520.4|1520.1|1517.9|1517.6|1520.5|1520.2|1517.8|1517.5|1707
1591725300000|2020-06-09 17:55:00|1517.8|1517.5|1519.6|1519.3|1519.6|1519.3|1517.3|1517|838
1591725600000|2020-06-09 18:00:00|1519.7|1519.4|1515.3|1515|1520.8|1520.5|1514.9|1514.6|2533
1591725900000|2020-06-09 18:05:00|1515.5|1515.2|1513.6|1513.3|1517|1516.7|1513.5|1513.2|2084
1591726200000|2020-06-09 18:10:00|1513.5|1513.2|1516.7|1516.4|1516.7|1516.4|1513.5|1513.2|1109
1591726500000|2020-06-09 18:15:00|1516.6|1516.3|1512.7|1512.4|1517.1|1516.8|1512.6|1512.3|1455
1591726800000|2020-06-09 18:20:00|1512.1|1511.8|1512.2|1511.9|1513.6|1513.3|1511.6|1511.3|1357
1591727100000|2020-06-09 18:25:00|1512.3|1512|1513.1|1512.8|1514.4|1514.1|1512.1|1511.8|1082
1591727400000|2020-06-09 18:30:00|1513|1512.7|1515.1|1514.8|1515.9|1515.6|1512.7|1512.4|1085
1591727700000|2020-06-09 18:35:00|1514.7|1514.4|1515.3|1515|1515.6|1515.3|1512.5|1512.2|923
1591728000000|2020-06-09 18:40:00|1515.5|1515.2|1516.9|1516.6|1517.1|1516.8|1515|1514.7|2223
1591728300000|2020-06-09 18:45:00|1516.8|1516.5|1517.9|1517.6|1518.4|1518.1|1514.6|1514.3|1048
1591728600000|2020-06-09 18:50:00|1518|1517.7|1518.1|1517.8|1518.8|1518.5|1516.5|1516.2|929
1591728900000|2020-06-09 18:55:00|1518.2|1517.9|1517.3|1517|1518.2|1517.9|1515.9|1515.6|862
1591729200000|2020-06-09 19:00:00|1517.2|1516.9|1516.9|1516.6|1518.6|1518.3|1516.2|1515.9|1449
1591729500000|2020-06-09 19:05:00|1517|1516.7|1518.8|1518.5|1519.4|1519.1|1516|1515.7|936
1591729800000|2020-06-09 19:10:00|1518.9|1518.6|1519.3|1519|1519.9|1519.6|1517.2|1516.9|1517
1591730100000|2020-06-09 19:15:00|1519.2|1518.9|1520.2|1519.9|1520.2|1519.9|1518.2|1517.9|1476
1591730400000|2020-06-09 19:20:00|1520|1519.7|1521.1|1520.8|1522.3|1522|1519.7|1519.4|1740
1591730700000|2020-06-09 19:25:00|1521.3|1521|1523.4|1523.1|1523.4|1523.1|1521|1520.7|1018
1591731000000|2020-06-09 19:30:00|1523.1|1522.8|1519.2|1518.9|1523.6|1523.3|1519.1|1518.8|1479
1591731300000|2020-06-09 19:35:00|1518.8|1518.5|1518.5|1518.2|1519.6|1519.3|1517.8|1517.5|1187
1591731600000|2020-06-09 19:40:00|1518.4|1518.1|1518.3|1518|1521.2|1520.9|1517.9|1517.6|1585
1591731900000|2020-06-09 19:45:00|1518.1|1517.8|1514.2|1513.9|1518.1|1517.8|1514|1513.7|2447
1591732200000|2020-06-09 19:50:00|1513.9|1513.6|1508.2|1507.9|1513.9|1513.6|1507.5|1507.2|4479
1591732500000|2020-06-09 19:55:00|1508.4|1508.1|1509.5|1509.2|1509.6|1509.3|1506.1|1505.8|13516
1591732800000|2020-06-09 20:00:00|1509.4|1509.1|1511.9|1511.6|1512.5|1512.2|1509.1|1508.8|5032
1591733100000|2020-06-09 20:05:00|1511.7|1511.4|1509.3|1509|1512.5|1512.2|1509.1|1508.8|1677
1591733400000|2020-06-09 20:10:00|1509.5|1509.2|1509.6|1508.8|1509.7|1509.4|1508|1507.7|939
1591733700000|2020-06-09 20:15:00|1509.5|1508.7|1509.5|1508.7|1509.7|1508.9|1509.3|1508.5|0
1591734000000|2020-06-09 20:20:00|1509.4|1508.6|1509.2|1508.4|1509.4|1508.6|1509.2|1508.4|0
1591734300000|2020-06-09 20:25:00|1509.3|1508.5|1509.3|1508.5|1509.3|1508.5|1509.2|1508.4|0
1591734600000|2020-06-09 20:30:00|1509.2|1508.4|1507.9|1507.6|1509.2|1508.4|1507.1|1506.8|229
1591734900000|2020-06-09 20:35:00|1508.1|1507.8|1506.9|1506.6|1508.2|1507.9|1506.8|1506.5|81
1591735200000|2020-06-09 20:40:00|1507|1506.7|1506.2|1505.9|1507.4|1507.1|1506.1|1505.8|167
1591735500000|2020-06-09 20:45:00|1506.1|1505.8|1507.8|1507.5|1507.9|1507.6|1506.1|1505.8|121
1591735800000|2020-06-09 20:50:00|1507.9|1507.6|1508|1507.7|1508.8|1508.5|1507.7|1507.4|299
1591736100000|2020-06-09 20:55:00|1508.1|1507.8|1509|1508.2|1509|1508.5|1507.3|1507|110
1591736400000|2020-06-09 21:00:00|1508.9|1508.1|1508.9|1508.1|1508.9|1508.1|1508.7|1507.9|0
1591736700000|2020-06-09 21:05:00|1508.8|1508|1508.9|1508.1|1509.1|1508.3|1508.8|1508|0
1591737000000|2020-06-09 21:10:00|1508.8|1508|1508.7|1507.9|1508.9|1508.1|1508.7|1507.9|0
1591737300000|2020-06-09 21:15:00|1508.8|1508|1508.9|1508.1|1508.9|1508.1|1508.8|1508|0
1591737600000|2020-06-09 21:20:00|1509|1508.2|1509|1508.2|1509|1508.2|1508.8|1508|0
1591737900000|2020-06-09 21:25:00|1508.9|1508.1|1508.8|1508|1509.1|1508.3|1508.7|1507.9|0
1591738200000|2020-06-09 21:30:00|1508.7|1507.9|1508.6|1507.8|1508.7|1507.9|1508.6|1507.8|0
1591738500000|2020-06-09 21:35:00|1508.7|1507.9|1508.7|1507.9|1508.7|1507.9|1508.6|1507.8|0
1591738800000|2020-06-09 21:40:00|1508.6|1507.8|1508.7|1507.9|1508.7|1507.9|1508.6|1507.8|0
1591739100000|2020-06-09 21:45:00|1508.6|1507.8|1509.4|1508.6|1509.4|1508.6|1508.6|1507.8|0
1591739400000|2020-06-09 21:50:00|1509.6|1508.8|1510.5|1509.7|1510.5|1509.7|1509.6|1508.8|0
1591739700000|2020-06-09 21:55:00|1510.4|1509.6|1509.8|1509|1510.6|1509.8|1509.8|1509|0
1591740000000|2020-06-09 22:00:00|1508.3|1508|1508.5|1508.2|1509.4|1509.1|1507.8|1507.5|145
1591740300000|2020-06-09 22:05:00|1508.4|1508.1|1510.5|1510.2|1510.8|1510.5|1507.8|1507.5|278
1591740600000|2020-06-09 22:10:00|1510.4|1510.1|1508.6|1508.3|1511.2|1510.9|1508.5|1508.2|102
1591740900000|2020-06-09 22:15:00|1508.7|1508.4|1508.3|1508|1509.1|1508.8|1508.1|1507.8|24
1591741200000|2020-06-09 22:20:00|1508.4|1508.1|1508.4|1508.1|1508.7|1508.4|1508.2|1507.9|56
1591741500000|2020-06-09 22:25:00|1508.5|1508.2|1508.2|1507.9|1509|1508.7|1508.1|1507.8|31
1591741800000|2020-06-09 22:30:00|1508.3|1508|1507.6|1507.3|1508.5|1508.2|1507.3|1507|33
1591742100000|2020-06-09 22:35:00|1507.7|1507.4|1511.2|1510.9|1511.5|1511.2|1507.6|1507.3|98
1591742400000|2020-06-09 22:40:00|1511.3|1511|1512|1511.7|1512.4|1512.1|1510.9|1510.6|68
1591742700000|2020-06-09 22:45:00|1512.1|1511.8|1511.8|1511.5|1512.3|1512|1511.4|1511.1|43
1591743000000|2020-06-09 22:50:00|1511.9|1511.6|1512.6|1512.3|1512.7|1512.4|1511.8|1511.5|55
1591743300000|2020-06-09 22:55:00|1512.4|1512.1|1511.8|1511.5|1512.8|1512.5|1511.6|1511.3|66
1591743600000|2020-06-09 23:00:00|1512|1511.7|1511.8|1511.5|1512.1|1511.8|1511.4|1511.1|73
1591743900000|2020-06-09 23:05:00|1511.9|1511.6|1511.5|1511.2|1511.9|1511.6|1511.5|1511.2|8
1591744200000|2020-06-09 23:10:00|1511.4|1511.1|1509.7|1509.4|1511.4|1511.1|1509.6|1509.3|105
1591744500000|2020-06-09 23:15:00|1509.6|1509.3|1509.4|1509.1|1510.4|1510.1|1509.2|1508.9|58
1591744800000|2020-06-09 23:20:00|1509.3|1509|1510.6|1510.3|1510.6|1510.3|1509|1508.7|46
1591745100000|2020-06-09 23:25:00|1510.4|1510.1|1511.5|1511.2|1511.5|1511.2|1510.3|1510|18
1591745400000|2020-06-09 23:30:00|1511.4|1511.1|1513.6|1513.3|1513.8|1513.5|1510.4|1510.1|84
1591745700000|2020-06-09 23:35:00|1513.4|1513.1|1513.6|1513.3|1514.7|1514.4|1513.2|1512.9|104
1591746000000|2020-06-09 23:40:00|1513.5|1513.2|1512|1511.7|1513.6|1513.3|1511.5|1511.2|40
1591746300000|2020-06-09 23:45:00|1512.1|1511.8|1513.5|1513.2|1513.6|1513.3|1511.8|1511.5|63
1591746600000|2020-06-09 23:50:00|1513.6|1513.3|1515.9|1515.6|1516.4|1516.1|1513.1|1512.8|311
1591746900000|2020-06-09 23:55:00|1516|1515.7|1516.5|1516.2|1517.6|1517.3|1514.9|1514.6|241
1591747200000|2020-06-10 00:00:00|1516.4|1516.1|1514.8|1514.5|1517.1|1516.8|1514.1|1513.8|130
1591747500000|2020-06-10 00:05:00|1514.7|1514.4|1515.7|1515.4|1516.1|1515.8|1513.3|1513|91
1591747800000|2020-06-10 00:10:00|1515.6|1515.3|1514.5|1514.2|1516.5|1516.2|1514.5|1514.2|42
1591748100000|2020-06-10 00:15:00|1514.6|1514.3|1517.4|1517.1|1517.4|1517.1|1513.8|1513.5|121
1591748400000|2020-06-10 00:20:00|1517.6|1517.3|1517.3|1517|1517.9|1517.6|1516.1|1515.8|120
1591748700000|2020-06-10 00:25:00|1517.4|1517.1|1517.5|1517.2|1517.8|1517.5|1516.6|1516.3|55
1591749000000|2020-06-10 00:30:00|1517.6|1517.3|1518.9|1518.6|1519.7|1519.4|1517.6|1517.3|195
1591749300000|2020-06-10 00:35:00|1519|1518.7|1518|1517.7|1519.4|1519.1|1518|1517.7|122
1591749600000|2020-06-10 00:40:00|1518.1|1517.8|1518.2|1517.9|1518.7|1518.4|1517.5|1517.2|39
1591749900000|2020-06-10 00:45:00|1518.4|1518.1|1517.9|1517.6|1519|1518.7|1517.2|1516.9|55
1591750200000|2020-06-10 00:50:00|1518.1|1517.8|1519.6|1519.3|1519.6|1519.3|1517.6|1517.3|45
1591750500000|2020-06-10 00:55:00|1519.7|1519.4|1521.8|1521.5|1522.3|1522|1519.1|1518.8|393
1591750800000|2020-06-10 01:00:00|1521.9|1521.6|1519.9|1519.6|1522.2|1521.9|1519.4|1519.1|94
1591751100000|2020-06-10 01:05:00|1519.8|1519.5|1520.4|1520.1|1521.9|1521.6|1519.6|1519.3|71
1591751400000|2020-06-10 01:10:00|1520.5|1520.2|1524|1523.7|1525|1524.7|1520.4|1520.1|246
1591751700000|2020-06-10 01:15:00|1524.1|1523.8|1525.2|1524.9|1526.5|1526.2|1523.8|1523.5|252
1591752000000|2020-06-10 01:20:00|1525.1|1524.8|1524.5|1524.2|1525.3|1525|1524.4|1524.1|48
1591752300000|2020-06-10 01:25:00|1524.4|1524.1|1525.1|1524.8|1525.9|1525.6|1524.2|1523.9|83
1591752600000|2020-06-10 01:30:00|1525|1524.7|1524.1|1523.8|1526|1525.7|1524.1|1523.8|70
1591752900000|2020-06-10 01:35:00|1524.2|1523.9|1523.4|1523.1|1524.9|1524.6|1523.4|1523.1|85
1591753200000|2020-06-10 01:40:00|1523.3|1523|1523.6|1523.3|1524.5|1524.2|1523.3|1523|63
1591753500000|2020-06-10 01:45:00|1523.7|1523.4|1524|1523.7|1524.9|1524.6|1522|1521.7|125
1591753800000|2020-06-10 01:50:00|1523.9|1523.6|1525.4|1525.1|1525.6|1525.3|1523.5|1523.2|58
1591754100000|2020-06-10 01:55:00|1525.5|1525.2|1524.6|1524.3|1525.7|1525.4|1524.5|1524.2|29
1591754400000|2020-06-10 02:00:00|1524.7|1524.4|1526.1|1525.8|1526.7|1526.4|1524.5|1524.2|75
1591754700000|2020-06-10 02:05:00|1526|1525.7|1525|1524.7|1526.2|1525.9|1524.9|1524.6|81
1591755000000|2020-06-10 02:10:00|1525.1|1524.8|1525|1524.7|1525.5|1525.2|1524.6|1524.3|33
1591755300000|2020-06-10 02:15:00|1525.1|1524.8|1525|1524.7|1525.6|1525.3|1524.4|1524.1|48
1591755600000|2020-06-10 02:20:00|1524.9|1524.6|1524.4|1524.1|1524.9|1524.6|1523.9|1523.6|52
1591755900000|2020-06-10 02:25:00|1524.5|1524.2|1523.1|1522.8|1524.5|1524.2|1522.9|1522.6|42
1591756200000|2020-06-10 02:30:00|1523|1522.7|1521.7|1521.4|1523.5|1523.2|1520.9|1520.6|113
1591756500000|2020-06-10 02:35:00|1521.6|1521.3|1520|1519.7|1521.7|1521.4|1519.3|1519|109
1591756800000|2020-06-10 02:40:00|1519.9|1519.6|1520.6|1520.3|1521.3|1521|1519.9|1519.6|36
1591757100000|2020-06-10 02:45:00|1520.5|1520.2|1521.8|1521.5|1522.5|1522.2|1520.4|1520.1|54
1591757400000|2020-06-10 02:50:00|1521.9|1521.6|1522.6|1522.3|1522.7|1522.4|1521.5|1521.2|29
1591757700000|2020-06-10 02:55:00|1522.7|1522.4|1521.9|1521.6|1522.9|1522.6|1521.9|1521.6|56
1591758000000|2020-06-10 03:00:00|1522|1521.7|1522.6|1522.3|1523|1522.7|1521.9|1521.6|17
1591758300000|2020-06-10 03:05:00|1522.7|1522.4|1522.5|1522.2|1522.9|1522.6|1522.3|1522|3
1591758600000|2020-06-10 03:10:00|1522.4|1522.1|1522.5|1522.2|1523.2|1522.9|1522.4|1522.1|26
1591758900000|2020-06-10 03:15:00|1522.4|1522.1|1520.7|1520.4|1522.5|1522.2|1520.5|1520.2|33
1591759200000|2020-06-10 03:20:00|1520.6|1520.3|1520.4|1520.1|1521.4|1521.1|1520.1|1519.8|27
1591759500000|2020-06-10 03:25:00|1520.1|1519.8|1519|1518.7|1520.7|1520.4|1518.7|1518.4|143
1591759800000|2020-06-10 03:30:00|1518.9|1518.6|1519|1518.7|1519.5|1519.2|1518.8|1518.5|16
1591760100000|2020-06-10 03:35:00|1518.9|1518.6|1520.7|1520.4|1521|1520.7|1518.9|1518.6|27
1591760400000|2020-06-10 03:40:00|1520.5|1520.2|1520.9|1520.6|1521.1|1520.8|1520.4|1520.1|22
1591760700000|2020-06-10 03:45:00|1521|1520.7|1519.5|1519.2|1521|1520.7|1519.3|1519|20
1591761000000|2020-06-10 03:50:00|1519.4|1519.1|1519.4|1519.1|1519.5|1519.2|1518.9|1518.6|25
1591761300000|2020-06-10 03:55:00|1519.5|1519.2|1522.7|1522.4|1523.2|1522.9|1519.5|1519.2|218
1591761600000|2020-06-10 04:00:00|1522.6|1522.3|1521.9|1521.6|1523|1522.7|1521.9|1521.6|47
1591761900000|2020-06-10 04:05:00|1521.8|1521.5|1519|1518.7|1522.7|1522.4|1518.6|1518.3|184
1591762200000|2020-06-10 04:10:00|1518.9|1518.6|1519.9|1519.6|1520|1519.7|1518.5|1518.2|35
1591762500000|2020-06-10 04:15:00|1520|1519.7|1519.6|1519.3|1520.1|1519.8|1519.1|1518.8|12
1591762800000|2020-06-10 04:20:00|1519.8|1519.5|1519.4|1519.1|1520.2|1519.9|1519.4|1519.1|7
1591763100000|2020-06-10 04:25:00|1519.5|1519.2|1519.8|1519.5|1519.8|1519.5|1519.3|1519|1
1591763400000|2020-06-10 04:30:00|1520.2|1519.9|1520.4|1520.1|1520.5|1520.2|1519.1|1518.8|13
1591763700000|2020-06-10 04:35:00|1520.3|1520|1520.1|1519.8|1520.5|1520.2|1519.5|1519.2|16
1591764000000|2020-06-10 04:40:00|1520.2|1519.9|1520.1|1519.8|1520.7|1520.4|1519.8|1519.5|29
1591764300000|2020-06-10 04:45:00|1520.2|1519.9|1520.2|1519.9|1520.5|1520.2|1519.8|1519.5|10
1591764600000|2020-06-10 04:50:00|1520.3|1520|1521.4|1521.1|1521.8|1521.5|1520.2|1519.9|39
1591764900000|2020-06-10 04:55:00|1521.5|1521.2|1520.6|1520.3|1521.6|1521.3|1520.1|1519.8|103
1591765200000|2020-06-10 05:00:00|1520.4|1520.1|1520.8|1520.5|1521.4|1521.1|1520.4|1520.1|33
1591765500000|2020-06-10 05:05:00|1520.9|1520.6|1521.3|1521|1521.3|1521|1520.7|1520.4|14
1591765800000|2020-06-10 05:10:00|1521.2|1520.9|1520|1519.7|1521.2|1520.9|1519.3|1519|43
1591766100000|2020-06-10 05:15:00|1520.1|1519.8|1521|1520.7|1521.1|1520.8|1520.1|1519.8|6
1591766400000|2020-06-10 05:20:00|1521.1|1520.8|1521.2|1520.9|1521.8|1521.5|1521|1520.7|16
1591766700000|2020-06-10 05:25:00|1521.1|1520.8|1522|1521.7|1522.7|1522.4|1520.5|1520.2|41
1591767000000|2020-06-10 05:30:00|1522.1|1521.8|1523.6|1523.3|1523.6|1523.3|1521.5|1521.2|122
1591767300000|2020-06-10 05:35:00|1523.4|1523.1|1524.4|1524.1|1524.6|1524.3|1523.2|1522.9|50
1591767600000|2020-06-10 05:40:00|1524.5|1524.2|1524.6|1524.3|1524.7|1524.4|1523.8|1523.5|23
1591767900000|2020-06-10 05:45:00|1524.5|1524.2|1523.5|1523.2|1524.7|1524.4|1523.2|1522.9|13
1591768200000|2020-06-10 05:50:00|1523.4|1523.1|1522.3|1522|1523.5|1523.2|1522|1521.7|44
1591768500000|2020-06-10 05:55:00|1522.2|1521.9|1522.3|1522|1522.8|1522.5|1521.6|1521.3|6
1591768800000|2020-06-10 06:00:00|1522|1521.7|1521.5|1521.2|1523.9|1523.6|1521.2|1520.9|50
1591769100000|2020-06-10 06:05:00|1521.4|1521.1|1520.5|1520.2|1521.5|1521.2|1519.3|1519|37
1591769400000|2020-06-10 06:10:00|1520.6|1520.3|1519.5|1519.2|1520.8|1520.5|1519.3|1519|25
1591769700000|2020-06-10 06:15:00|1519.4|1519.1|1520.5|1520.2|1521.8|1521.5|1519.4|1519.1|33
1591770000000|2020-06-10 06:20:00|1520.4|1520.1|1518.9|1518.6|1520.9|1520.6|1518.8|1518.5|53
1591770300000|2020-06-10 06:25:00|1518.8|1518.5|1517.3|1517|1518.9|1518.6|1517.2|1516.9|84
1591770600000|2020-06-10 06:30:00|1517.2|1516.9|1516.6|1516.3|1517.8|1517.5|1516.5|1516.2|82
1591770900000|2020-06-10 06:35:00|1516.5|1516.2|1517|1516.7|1517.7|1517.4|1516.1|1515.8|172
1591771200000|2020-06-10 06:40:00|1516.8|1516.5|1517.5|1517.2|1518|1517.7|1516.5|1516.2|37
1591771500000|2020-06-10 06:45:00|1517.7|1517.4|1518.6|1518.3|1518.8|1518.5|1517.5|1517.2|52
1591771800000|2020-06-10 06:50:00|1518.7|1518.4|1518.2|1517.9|1518.8|1518.5|1517.9|1517.6|61
1591772100000|2020-06-10 06:55:00|1518.1|1517.8|1517.9|1517.6|1519|1518.7|1517.8|1517.5|95
1591772400000|2020-06-10 07:00:00|1517.8|1517.5|1520.7|1520.4|1521.2|1520.9|1516.8|1516.5|144
1591772700000|2020-06-10 07:05:00|1520.6|1520.3|1523.5|1523.2|1523.9|1523.6|1520.5|1520.2|187
1591773000000|2020-06-10 07:10:00|1523.8|1523.5|1524.3|1524|1524.6|1524.3|1522.6|1522.3|150
1591773300000|2020-06-10 07:15:00|1524.4|1524.1|1523.5|1523.2|1524.7|1524.4|1522.6|1522.3|76
1591773600000|2020-06-10 07:20:00|1523.3|1523|1520.4|1520.1|1523.6|1523.3|1520.4|1520.1|141
1591773900000|2020-06-10 07:25:00|1520.5|1520.2|1525|1524.7|1525|1524.7|1520.5|1520.2|195
1591774200000|2020-06-10 07:30:00|1525.1|1524.8|1521.2|1520.9|1525.1|1524.8|1521.2|1520.9|256
1591774500000|2020-06-10 07:35:00|1521|1520.7|1522.5|1522.2|1522.8|1522.5|1520.4|1520.1|177
1591774800000|2020-06-10 07:40:00|1522.2|1521.9|1521.6|1521.3|1522.6|1522.3|1520.5|1520.2|51
1591775100000|2020-06-10 07:45:00|1521.7|1521.4|1521|1520.7|1522.5|1522.2|1520.5|1520.2|79
1591775400000|2020-06-10 07:50:00|1521.2|1520.9|1521.5|1521.2|1522.6|1522.3|1521.2|1520.9|37
1591775700000|2020-06-10 07:55:00|1521.6|1521.3|1522.4|1522.1|1523.4|1523.1|1521.6|1521.3|50
1591776000000|2020-06-10 08:00:00|1522.3|1522|1519.4|1519.1|1522.5|1522.2|1519.4|1519.1|56
1591776300000|2020-06-10 08:05:00|1519.1|1518.8|1518.8|1518.5|1519.8|1519.5|1517.5|1517.2|118
1591776600000|2020-06-10 08:10:00|1518.7|1518.4|1520|1519.7|1520.2|1519.9|1517.2|1516.9|122
1591776900000|2020-06-10 08:15:00|1519.9|1519.6|1520.9|1520.6|1522|1521.7|1519.5|1519.2|90
1591777200000|2020-06-10 08:20:00|1521|1520.7|1519.1|1518.8|1521|1520.7|1518.5|1518.2|126
1591777500000|2020-06-10 08:25:00|1519.2|1518.9|1520|1519.7|1521.8|1521.5|1518.6|1518.3|176
1591777800000|2020-06-10 08:30:00|1520.1|1519.8|1520.8|1520.5|1520.8|1520.5|1519|1518.7|51
1591778100000|2020-06-10 08:35:00|1520.5|1520.2|1519.8|1519.5|1521.2|1520.9|1519.2|1518.9|48
1591778400000|2020-06-10 08:40:00|1519.7|1519.4|1517.6|1517.3|1519.7|1519.4|1517.6|1517.3|106
1591778700000|2020-06-10 08:45:00|1517.7|1517.4|1516.3|1516|1517.9|1517.6|1516.2|1515.9|127
1591779000000|2020-06-10 08:50:00|1516.4|1516.1|1515.6|1515.3|1516.6|1516.3|1514.9|1514.6|130
1591779300000|2020-06-10 08:55:00|1515.5|1515.2|1513.4|1513.1|1515.6|1515.3|1512.1|1511.8|222
1591779600000|2020-06-10 09:00:00|1513.5|1513.2|1504.3|1504|1513.5|1513.2|1503.8|1503.5|608
1591779900000|2020-06-10 09:05:00|1504.4|1504.1|1507.6|1507.3|1508.2|1507.9|1504.4|1504.1|178
1591780200000|2020-06-10 09:10:00|1507.7|1507.4|1508.5|1508.2|1509.3|1509|1507.3|1507|101
1591780500000|2020-06-10 09:15:00|1508.4|1508.1|1504.3|1504|1509.3|1509|1504.1|1503.8|119
1591780800000|2020-06-10 09:20:00|1504.2|1503.9|1506.1|1505.8|1508.4|1508.1|1504.1|1503.8|157
1591781100000|2020-06-10 09:25:00|1506|1505.7|1502.5|1502.2|1506.1|1505.8|1500.1|1499.8|1546
1591781400000|2020-06-10 09:30:00|1502.4|1502.1|1505.2|1504.9|1505.9|1505.6|1502.2|1501.9|360
1591781700000|2020-06-10 09:35:00|1505.1|1504.8|1505.8|1505.5|1506.1|1505.8|1504.3|1504|228
1591782000000|2020-06-10 09:40:00|1505.9|1505.6|1507.3|1507|1507.3|1507|1503.9|1503.6|129
1591782300000|2020-06-10 09:45:00|1507.2|1506.9|1504.4|1504.1|1507.2|1506.9|1503.6|1503.3|137
1591782600000|2020-06-10 09:50:00|1504.5|1504.2|1506.3|1506|1506.5|1506.2|1504.5|1504.2|112
1591782900000|2020-06-10 09:55:00|1506.4|1506.1|1505.6|1505.3|1506.7|1506.4|1504.5|1504.2|222
1591783200000|2020-06-10 10:00:00|1505.7|1505.4|1503.1|1502.8|1505.8|1505.5|1502.6|1502.3|142
1591783500000|2020-06-10 10:05:00|1503.2|1502.9|1499.8|1499.5|1503.4|1503.1|1499.4|1499.1|211
1591783800000|2020-06-10 10:10:00|1499.9|1499.6|1498.3|1498|1501|1500.7|1498.3|1498|238
1591784100000|2020-06-10 10:15:00|1497.9|1497.6|1496.8|1496.5|1499|1498.7|1495.1|1494.8|752
1591784400000|2020-06-10 10:20:00|1496.7|1496.4|1499.4|1499.1|1499.7|1499.4|1496.5|1496.2|104
1591784700000|2020-06-10 10:25:00|1499.6|1499.3|1499.8|1499.5|1500.1|1499.8|1498.6|1498.3|203
1591785000000|2020-06-10 10:30:00|1499.9|1499.6|1500.7|1500.4|1500.9|1500.6|1499.5|1499.2|62
1591785300000|2020-06-10 10:35:00|1500.8|1500.5|1502.7|1502.4|1502.7|1502.4|1500.2|1499.9|163
1591785600000|2020-06-10 10:40:00|1502.6|1502.3|1504.5|1504.2|1504.5|1504.2|1502.6|1502.3|207
1591785900000|2020-06-10 10:45:00|1504.6|1504.3|1504.8|1504.5|1506.2|1505.9|1503.4|1503.1|136
1591786200000|2020-06-10 10:50:00|1504.7|1504.4|1507|1506.7|1508.3|1508|1504.6|1504.3|188
1591786500000|2020-06-10 10:55:00|1507.2|1506.9|1507.3|1507|1507.9|1507.6|1506.6|1506.3|352
1591786800000|2020-06-10 11:00:00|1507.4|1507.1|1507|1506.7|1509.6|1509.3|1506.7|1506.4|238
1591787100000|2020-06-10 11:05:00|1507.2|1506.9|1505.4|1505.1|1507.2|1506.9|1505.4|1505.1|383
1591787400000|2020-06-10 11:10:00|1505.3|1505|1503.9|1503.6|1505.5|1505.2|1502.7|1502.4|487
1591787700000|2020-06-10 11:15:00|1504|1503.7|1502.9|1502.6|1504.7|1504.4|1502.4|1502.1|399
1591788000000|2020-06-10 11:20:00|1502.8|1502.5|1503.7|1503.4|1504.3|1504|1501.6|1501.3|262
1591788300000|2020-06-10 11:25:00|1503.8|1503.5|1501.1|1500.8|1505.6|1505.3|1500.4|1500.1|403
1591788600000|2020-06-10 11:30:00|1501.2|1500.9|1502.1|1501.8|1503.5|1503.2|1501|1500.7|201
1591788900000|2020-06-10 11:35:00|1502.2|1501.9|1505.1|1504.8|1505.4|1505.1|1502|1501.7|107
1591789200000|2020-06-10 11:40:00|1505.3|1505|1503.9|1503.6|1506|1505.7|1503.5|1503.2|208
1591789500000|2020-06-10 11:45:00|1503.6|1503.3|1505.8|1505.5|1505.8|1505.5|1503.4|1503.1|100
1591789800000|2020-06-10 11:50:00|1505.7|1505.4|1505.6|1505.3|1506|1505.7|1504.8|1504.5|136
1591790100000|2020-06-10 11:55:00|1505.7|1505.4|1510.5|1510.2|1510.8|1510.5|1505.7|1505.4|385
1591790400000|2020-06-10 12:00:00|1510.1|1509.8|1509.8|1509.5|1511.3|1511|1509.3|1509|224
1591790700000|2020-06-10 12:05:00|1509.7|1509.4|1507|1506.7|1510.7|1510.4|1506.8|1506.5|764
1591791000000|2020-06-10 12:10:00|1506.9|1506.6|1508.4|1508.1|1510.2|1509.9|1506.6|1506.3|552
1591791300000|2020-06-10 12:15:00|1508.5|1508.2|1509.7|1509.4|1510.2|1509.9|1508|1507.7|167
1591791600000|2020-06-10 12:20:00|1509.6|1509.3|1509.1|1508.8|1510.4|1510.1|1508.9|1508.6|178
1591791900000|2020-06-10 12:25:00|1509.2|1508.9|1510.1|1509.8|1512.9|1512.6|1509|1508.7|961
1591792200000|2020-06-10 12:30:00|1510|1509.7|1510.7|1510.4|1512.8|1512.5|1509.8|1509.5|239
1591792500000|2020-06-10 12:35:00|1510.8|1510.5|1510.1|1509.8|1511.8|1511.5|1509.8|1509.5|242
1591792800000|2020-06-10 12:40:00|1510.3|1510|1510.7|1510.4|1511.1|1510.8|1509.8|1509.5|256
1591793100000|2020-06-10 12:45:00|1510.4|1510.1|1510.7|1510.4|1511.7|1511.4|1509.8|1509.5|341
1591793400000|2020-06-10 12:50:00|1510.8|1510.5|1512.6|1512.3|1513|1512.7|1510.8|1510.5|327
1591793700000|2020-06-10 12:55:00|1512.7|1512.4|1511.9|1511.6|1512.9|1512.6|1510.5|1510.2|316
1591794000000|2020-06-10 13:00:00|1511|1510.7|1510.3|1510|1513.4|1513.1|1509.7|1509.4|387
1591794300000|2020-06-10 13:05:00|1510.4|1510.1|1510.9|1510.6|1512.5|1512.2|1510.3|1510|421
1591794600000|2020-06-10 13:10:00|1510.7|1510.4|1510.3|1510|1511.5|1511.2|1509.3|1509|268
1591794900000|2020-06-10 13:15:00|1510.4|1510.1|1507.2|1506.9|1510.4|1510.1|1506.8|1506.5|433
1591795200000|2020-06-10 13:20:00|1507.1|1506.8|1506.7|1506.4|1509.2|1508.9|1506|1505.7|828
1591795500000|2020-06-10 13:25:00|1506.8|1506.5|1506.3|1506|1508.4|1508.1|1505.8|1505.5|858
1591795800000|2020-06-10 13:30:00|1506.2|1505.9|1501.3|1501|1508.6|1508.3|1501.2|1500.9|4387
1591796100000|2020-06-10 13:35:00|1501.2|1500.9|1499.1|1498.8|1501.6|1501.3|1496.9|1496.6|3959
1591796400000|2020-06-10 13:40:00|1499|1498.7|1492.4|1492.1|1499.7|1499.4|1489|1488.7|4383
1591796700000|2020-06-10 13:45:00|1492.3|1492|1491.9|1491.6|1494.6|1494.3|1488.1|1487.8|2927
1591797000000|2020-06-10 13:50:00|1491.3|1491|1485|1484.7|1492.6|1492.3|1484.6|1484.3|3639
1591797300000|2020-06-10 13:55:00|1484.8|1484.5|1488.6|1488.3|1489.6|1489.3|1482|1481.7|3598
1591797600000|2020-06-10 14:00:00|1488.5|1488.2|1484.4|1484.1|1491.9|1491.6|1483.7|1483.4|3444
1591797900000|2020-06-10 14:05:00|1484.2|1483.9|1484.9|1484.6|1485.6|1485.3|1481.9|1481.6|2738
1591798200000|2020-06-10 14:10:00|1485|1484.7|1474.2|1473.9|1485|1484.7|1472.8|1472.5|3524
1591798500000|2020-06-10 14:15:00|1473.8|1473.5|1470.9|1470.6|1478.2|1477.9|1470.9|1470.6|3659
1591798800000|2020-06-10 14:20:00|1470.8|1470.5|1468.7|1468.4|1471.3|1471|1465.5|1465.2|3394
1591799100000|2020-06-10 14:25:00|1468.6|1468.3|1473|1472.7|1476|1475.7|1468.1|1467.8|5894
1591799400000|2020-06-10 14:30:00|1473.2|1472.9|1476.4|1476.1|1476.4|1476.1|1469.6|1469.3|4869
1591799700000|2020-06-10 14:35:00|1476.7|1476.4|1477.6|1477.3|1478.7|1478.4|1475.2|1474.9|3022
1591800000000|2020-06-10 14:40:00|1477.7|1477.4|1474.7|1474.4|1479.7|1479.4|1474.4|1474.1|2927
1591800300000|2020-06-10 14:45:00|1474.9|1474.6|1469.5|1469.2|1476|1475.7|1469.4|1469.1|3436
1591800600000|2020-06-10 14:50:00|1469.7|1469.4|1467.9|1467.6|1471.9|1471.6|1466.1|1465.8|2304
1591800900000|2020-06-10 14:55:00|1468|1467.7|1468.9|1468.6|1469.2|1468.9|1464.2|1463.9|3111
1591801200000|2020-06-10 15:00:00|1468.7|1468.4|1471.6|1471.3|1472.1|1471.8|1468|1467.7|2173
1591801500000|2020-06-10 15:05:00|1471.7|1471.4|1473.6|1473.3|1476.8|1476.5|1471.5|1471.2|2671
1591801800000|2020-06-10 15:10:00|1473.7|1473.4|1471.8|1471.5|1474.2|1473.9|1468.8|1468.5|1972
1591802100000|2020-06-10 15:15:00|1471.9|1471.6|1474.3|1474|1475.1|1474.8|1471|1470.7|1647
1591802400000|2020-06-10 15:20:00|1474.2|1473.9|1472.2|1471.9|1475.6|1475.3|1472.1|1471.8|2145
1591802700000|2020-06-10 15:25:00|1472.1|1471.8|1471.7|1471.4|1474.9|1474.6|1471.5|1471.2|1489
1591803000000|2020-06-10 15:30:00|1471.9|1471.6|1471.2|1470.9|1473.5|1473.2|1470.8|1470.5|1949
1591803300000|2020-06-10 15:35:00|1471.3|1471|1475|1474.7|1475|1474.7|1469|1468.7|1611
1591803600000|2020-06-10 15:40:00|1474.8|1474.5|1476.2|1475.9|1478.3|1478|1474.6|1474.3|1689
1591803900000|2020-06-10 15:45:00|1476.3|1476|1476.3|1476|1477.3|1477|1473.6|1473.3|1249
1591804200000|2020-06-10 15:50:00|1476.2|1475.9|1480.7|1480.4|1481.4|1481.1|1475.8|1475.5|1525
1591804500000|2020-06-10 15:55:00|1480.8|1480.5|1480.9|1480.6|1481.4|1481.1|1478.8|1478.5|1298
1591804800000|2020-06-10 16:00:00|1481.1|1480.8|1485.8|1485.5|1486.5|1486.2|1479.6|1479.3|3016
1591805100000|2020-06-10 16:05:00|1485.6|1485.3|1482.2|1481.9|1485.7|1485.4|1480.1|1479.8|1554
1591805400000|2020-06-10 16:10:00|1482.4|1482.1|1482.8|1482.5|1484.4|1484.1|1480.1|1479.8|2186
1591805700000|2020-06-10 16:15:00|1482.6|1482.3|1487.1|1486.8|1487.1|1486.8|1481.8|1481.5|1763
1591806000000|2020-06-10 16:20:00|1487|1486.7|1487.2|1486.9|1487.9|1487.6|1485.5|1485.2|1628
1591806300000|2020-06-10 16:25:00|1487.1|1486.8|1483.6|1483.3|1487.5|1487.2|1483.6|1483.3|2501
1591806600000|2020-06-10 16:30:00|1483.4|1483.1|1482.3|1482|1484.2|1483.9|1481.9|1481.6|1106
1591806900000|2020-06-10 16:35:00|1482|1481.7|1482.1|1481.8|1482.6|1482.3|1480.9|1480.6|667
1591807200000|2020-06-10 16:40:00|1482.2|1481.9|1482.2|1481.9|1483.2|1482.9|1480.7|1480.4|493
1591807500000|2020-06-10 16:45:00|1482.1|1481.8|1480.6|1480.3|1482.7|1482.4|1480.4|1480.1|582
1591807800000|2020-06-10 16:50:00|1480.5|1480.2|1481.2|1480.9|1481.8|1481.5|1480.4|1480.1|459
1591808100000|2020-06-10 16:55:00|1481.5|1481.2|1482.2|1481.9|1483.2|1482.9|1481.4|1481.1|476
1591808400000|2020-06-10 17:00:00|1482.3|1482|1479.3|1479|1482.3|1482|1479.1|1478.8|984
1591808700000|2020-06-10 17:05:00|1479.4|1479.1|1480.6|1480.3|1481.8|1481.5|1479.3|1479|1946
1591809000000|2020-06-10 17:10:00|1480.4|1480.1|1480.1|1479.8|1482|1481.7|1479.5|1479.2|1221
1591809300000|2020-06-10 17:15:00|1480|1479.7|1481.3|1481|1482.4|1482.1|1479.9|1479.6|482
1591809600000|2020-06-10 17:20:00|1481.1|1480.8|1479|1478.7|1481.1|1480.8|1478.7|1478.4|689
1591809900000|2020-06-10 17:25:00|1478.9|1478.6|1477.5|1477.2|1479.2|1478.9|1477.4|1477.1|1071
1591810200000|2020-06-10 17:30:00|1477.4|1477.1|1478.6|1478.3|1479.2|1478.9|1477.2|1476.9|876
1591810500000|2020-06-10 17:35:00|1478.7|1478.4|1477.5|1477.2|1479|1478.7|1477|1476.7|1122
1591810800000|2020-06-10 17:40:00|1477.4|1477.1|1477.8|1477.5|1478.7|1478.4|1477|1476.7|1311
1591811100000|2020-06-10 17:45:00|1477.7|1477.4|1479.7|1479.4|1480.4|1480.1|1477.6|1477.3|995
1591811400000|2020-06-10 17:50:00|1479.4|1479.1|1478.7|1478.4|1479.5|1479.2|1478.1|1477.8|1009
1591811700000|2020-06-10 17:55:00|1478.6|1478.3|1479.2|1478.9|1479.6|1479.3|1477.6|1477.3|811
1591812000000|2020-06-10 18:00:00|1479.4|1479.1|1492.8|1492.5|1493.1|1492.8|1474.3|1474|5027
1591812300000|2020-06-10 18:05:00|1492.9|1492.6|1487.5|1487.2|1496.7|1496.4|1487.3|1487|4804
1591812600000|2020-06-10 18:10:00|1487.9|1487.6|1492.2|1491.9|1492.4|1492.1|1487.9|1487.6|2302
1591812900000|2020-06-10 18:15:00|1492.4|1492.1|1492.9|1492.6|1495.6|1495.3|1490.4|1490.1|1965
1591813200000|2020-06-10 18:20:00|1492.7|1492.4|1490|1489.7|1493.7|1493.4|1488.7|1488.4|1596
1591813500000|2020-06-10 18:25:00|1489.9|1489.6|1491.1|1490.8|1492.8|1492.5|1489.5|1489.2|1079
1591813800000|2020-06-10 18:30:00|1491|1490.7|1483.7|1483.4|1491.7|1491.4|1483.5|1483.2|2114
1591814100000|2020-06-10 18:35:00|1483.6|1483.3|1479.3|1479|1485.1|1484.8|1479.2|1478.9|1972
1591814400000|2020-06-10 18:40:00|1479.4|1479.1|1483.4|1483.1|1483.5|1483.2|1471.4|1471.1|3991
1591814700000|2020-06-10 18:45:00|1483.3|1483|1476.2|1475.9|1483.3|1483|1475.5|1475.2|3329
1591815000000|2020-06-10 18:50:00|1476.1|1475.8|1470|1469.7|1478|1477.7|1468.1|1467.8|3454
1591815300000|2020-06-10 18:55:00|1469.8|1469.5|1472.4|1472.1|1472.9|1472.6|1468.1|1467.8|3646
1591815600000|2020-06-10 19:00:00|1472.3|1472|1465.8|1465.5|1474|1473.7|1464.8|1464.5|5241
1591815900000|2020-06-10 19:05:00|1466.1|1465.8|1474|1473.7|1475.3|1475|1466.1|1465.8|4001
1591816200000|2020-06-10 19:10:00|1474.1|1473.8|1474.4|1474.1|1475.5|1475.2|1471.8|1471.5|1915
1591816500000|2020-06-10 19:15:00|1474.5|1474.2|1474.3|1474|1475.1|1474.8|1471.2|1470.9|1337
1591816800000|2020-06-10 19:20:00|1474.4|1474.1|1472.3|1472|1474.4|1474.1|1470.6|1470.3|1393
1591817100000|2020-06-10 19:25:00|1472.7|1472.4|1480.7|1480.4|1480.9|1480.6|1470.6|1470.3|2698
1591817400000|2020-06-10 19:30:00|1480.5|1480.2|1480.3|1480|1482|1481.7|1477.5|1477.2|2664
1591817700000|2020-06-10 19:35:00|1480.2|1479.9|1478.9|1478.6|1480.7|1480.4|1477.1|1476.8|1327
1591818000000|2020-06-10 19:40:00|1478.8|1478.5|1476.9|1476.6|1479.8|1479.5|1476.2|1475.9|1576
1591818300000|2020-06-10 19:45:00|1476.8|1476.5|1472.1|1471.8|1477.5|1477.2|1468.8|1468.5|2429
1591818600000|2020-06-10 19:50:00|1471|1470.7|1470.9|1470.6|1475.5|1475.2|1470.5|1470.2|3306
1591818900000|2020-06-10 19:55:00|1470.8|1470.5|1467.2|1466.9|1471.8|1471.5|1466.8|1466.5|11733
1591819200000|2020-06-10 20:00:00|1467|1466.7|1462.4|1462.1|1470.6|1470.3|1462.1|1461.8|4853
1591819500000|2020-06-10 20:05:00|1462.5|1462.2|1465|1464.7|1465.1|1464.8|1462.5|1462.2|1612
1591819800000|2020-06-10 20:10:00|1465.1|1464.8|1467.8|1467|1468.3|1468|1463.7|1463.4|1379
1591820100000|2020-06-10 20:15:00|1467.9|1467.1|1468.1|1467.3|1468.3|1467.5|1467.7|1466.9|1
1591820400000|2020-06-10 20:20:00|1468|1467.2|1468|1467.2|1468|1467.2|1467.9|1467.1|0
1591820700000|2020-06-10 20:25:00|1467.9|1467.1|1467.4|1466.6|1467.9|1467.1|1467.4|1466.6|0
1591821000000|2020-06-10 20:30:00|1467.3|1466.5|1464.4|1464.1|1467.3|1466.5|1464|1463.7|395
1591821300000|2020-06-10 20:35:00|1464.5|1464.2|1465.9|1465.6|1466.3|1466|1464.4|1464.1|241
1591821600000|2020-06-10 20:40:00|1466.2|1465.9|1464.9|1464.6|1466.4|1466.1|1464.6|1464.3|188
1591821900000|2020-06-10 20:45:00|1465|1464.7|1465.1|1464.8|1465.2|1464.9|1464.5|1464.2|187
1591822200000|2020-06-10 20:50:00|1465|1464.7|1465.4|1465.1|1465.7|1465.4|1464.3|1464|99
1591822500000|2020-06-10 20:55:00|1465.8|1465.5|1464.6|1463.8|1465.8|1465.5|1464.2|1463.8|230
1591822800000|2020-06-10 21:00:00|1464.7|1463.9|1464.8|1464|1464.9|1464.1|1464.6|1463.8|0
1591823100000|2020-06-10 21:05:00|1464.9|1464.1|1465|1464.2|1465|1464.2|1464.8|1464|0
1591823400000|2020-06-10 21:10:00|1464.8|1464|1465.1|1464.3|1465.1|1464.3|1464.8|1464|0
1591823700000|2020-06-10 21:15:00|1465|1464.2|1464.9|1464.1|1465.1|1464.3|1464.9|1464.1|0
1591824000000|2020-06-10 21:20:00|1464.8|1464|1464.8|1464|1465|1464.2|1464.6|1463.8|0
1591824300000|2020-06-10 21:25:00|1464.9|1464.1|1465.1|1464.3|1465.3|1464.5|1464.7|1463.9|0
1591824600000|2020-06-10 21:30:00|1465.3|1464.5|1465.1|1464.3|1465.3|1464.5|1465.1|1464.3|0
1591824900000|2020-06-10 21:35:00|1465.2|1464.4|1465|1464.2|1465.2|1464.4|1464.9|1464.1|0
1591825200000|2020-06-10 21:40:00|1465.1|1464.3|1464.8|1464|1465.2|1464.4|1464.8|1464|0
1591825500000|2020-06-10 21:45:00|1464.7|1463.9|1464.7|1463.9|1464.9|1464.1|1464.6|1463.8|0
1591825800000|2020-06-10 21:50:00|1464.6|1463.8|1464.9|1464.1|1464.9|1464.1|1464.6|1463.8|0
1591826100000|2020-06-10 21:55:00|1464.8|1464|1464.7|1463.9|1464.9|1464.1|1464.6|1463.8|0
1591826400000|2020-06-10 22:00:00|1465|1464.2|1464.2|1463.9|1465.8|1465.5|1462.7|1462.4|278
1591826700000|2020-06-10 22:05:00|1464.3|1464|1465.6|1465.3|1466.8|1466.5|1464|1463.7|108
1591827000000|2020-06-10 22:10:00|1465.2|1464.9|1465.2|1464.9|1466.2|1465.9|1464.8|1464.5|52
1591827300000|2020-06-10 22:15:00|1465.1|1464.8|1463.3|1463|1465.3|1465|1463.2|1462.9|134
1591827600000|2020-06-10 22:20:00|1463.2|1462.9|1461.3|1461|1463.8|1463.5|1461.1|1460.8|165
1591827900000|2020-06-10 22:25:00|1461.2|1460.9|1454.4|1454.1|1461.3|1461|1452.7|1452.4|537
1591828200000|2020-06-10 22:30:00|1455|1454.7|1454.6|1454.3|1455.8|1455.5|1453.2|1452.9|237
1591828500000|2020-06-10 22:35:00|1454.8|1454.5|1454.4|1454.1|1455|1454.7|1453.2|1452.9|165
1591828800000|2020-06-10 22:40:00|1454.3|1454|1452.9|1452.6|1454.8|1454.5|1452.9|1452.6|140
1591829100000|2020-06-10 22:45:00|1453|1452.7|1455.8|1455.5|1456|1455.7|1452.4|1452.1|128
1591829400000|2020-06-10 22:50:00|1455.7|1455.4|1455.2|1454.9|1455.8|1455.5|1454.2|1453.9|88
1591829700000|2020-06-10 22:55:00|1455.3|1455|1453.3|1453|1455.3|1455|1453.1|1452.8|69
1591830000000|2020-06-10 23:00:00|1453.2|1452.9|1454.8|1454.5|1455.5|1455.2|1452.5|1452.2|174
1591830300000|2020-06-10 23:05:00|1454.9|1454.6|1454.4|1454.1|1455.6|1455.3|1454.3|1454|87
1591830600000|2020-06-10 23:10:00|1454.5|1454.2|1454.3|1454|1455|1454.7|1453.6|1453.3|69
1591830900000|2020-06-10 23:15:00|1454.4|1454.1|1451.7|1451.4|1454.7|1454.4|1451.6|1451.3|163
1591831200000|2020-06-10 23:20:00|1451.6|1451.3|1448.1|1447.8|1451.6|1451.3|1446.6|1446.3|474
1591831500000|2020-06-10 23:25:00|1448|1447.7|1447.2|1446.9|1449.1|1448.8|1445.6|1445.3|291
1591831800000|2020-06-10 23:30:00|1447.4|1447.1|1446.4|1446.1|1447.4|1447.1|1444.7|1444.4|282
1591832100000|2020-06-10 23:35:00|1445.7|1445.4|1445.2|1444.9|1447.3|1447|1444.5|1444.2|451
1591832400000|2020-06-10 23:40:00|1445.3|1445|1446.2|1445.9|1447|1446.7|1445.1|1444.8|110
1591832700000|2020-06-10 23:45:00|1446.1|1445.8|1447.8|1447.5|1448.6|1448.3|1446|1445.7|163
1591833000000|2020-06-10 23:50:00|1447.9|1447.6|1446.2|1445.9|1448|1447.7|1445.2|1444.9|274
1591833300000|2020-06-10 23:55:00|1446.3|1446|1446|1445.7|1446.6|1446.3|1444.2|1443.9|213
1591833600000|2020-06-11 00:00:00|1446.5|1446.2|1448.4|1448.1|1449.3|1449|1444.2|1443.9|319
1591833900000|2020-06-11 00:05:00|1448.2|1447.9|1450.1|1449.8|1450.6|1450.3|1447.5|1447.2|436
1591834200000|2020-06-11 00:10:00|1450.2|1449.9|1449.8|1449.5|1451.2|1450.9|1449.2|1448.9|131
1591834500000|2020-06-11 00:15:00|1449.6|1449.3|1455.5|1455.2|1455.7|1455.4|1449.6|1449.3|437
1591834800000|2020-06-11 00:20:00|1455.6|1455.3|1456.2|1455.9|1456.4|1456.1|1455.3|1455|199
1591835100000|2020-06-11 00:25:00|1456.1|1455.8|1455.7|1455.4|1456.3|1456|1454.8|1454.5|93
1591835400000|2020-06-11 00:30:00|1455.8|1455.5|1450.7|1450.4|1456|1455.7|1450.5|1450.2|719
1591835700000|2020-06-11 00:35:00|1450.8|1450.5|1449.3|1449|1450.9|1450.6|1449.3|1449|467
1591836000000|2020-06-11 00:40:00|1449.4|1449.1|1449.2|1448.9|1449.5|1449.2|1448.5|1448.2|333
1591836300000|2020-06-11 00:45:00|1449.1|1448.8|1450|1449.7|1450.1|1449.8|1448.1|1447.8|201
1591836600000|2020-06-11 00:50:00|1449.9|1449.6|1449|1448.7|1450.3|1450|1448.9|1448.6|85
1591836900000|2020-06-11 00:55:00|1449.1|1448.8|1449.8|1449.5|1450.4|1450.1|1448.2|1447.9|63
1591837200000|2020-06-11 01:00:00|1449.9|1449.6|1451.7|1451.4|1452.4|1452.1|1449.9|1449.6|395
1591837500000|2020-06-11 01:05:00|1451.8|1451.5|1453.6|1453.3|1454.8|1454.5|1451.7|1451.4|168
1591837800000|2020-06-11 01:10:00|1453.5|1453.2|1453.2|1452.9|1454.5|1454.2|1453|1452.7|113
1591838100000|2020-06-11 01:15:00|1453.3|1453|1450|1449.7|1453.8|1453.5|1449.7|1449.4|191
1591838400000|2020-06-11 01:20:00|1450.6|1450.3|1450.4|1450.1|1451.5|1451.2|1450|1449.7|76
1591838700000|2020-06-11 01:25:00|1450.3|1450|1450.6|1450.3|1451.4|1451.1|1450|1449.7|47
1591839000000|2020-06-11 01:30:00|1450.7|1450.4|1450.5|1450.2|1451.6|1451.3|1449.7|1449.4|59
1591839300000|2020-06-11 01:35:00|1450.7|1450.4|1450.8|1450.5|1453|1452.7|1450.1|1449.8|89
1591839600000|2020-06-11 01:40:00|1450.7|1450.4|1452.6|1452.3|1452.6|1452.3|1450.5|1450.2|61
1591839900000|2020-06-11 01:45:00|1452.5|1452.2|1451.5|1451.2|1453.1|1452.8|1451.1|1450.8|92
1591840200000|2020-06-11 01:50:00|1451.4|1451.1|1448.4|1448.1|1451.4|1451.1|1447|1446.7|218
1591840500000|2020-06-11 01:55:00|1448.2|1447.9|1449|1448.7|1449.7|1449.4|1448|1447.7|92
1591840800000|2020-06-11 02:00:00|1448.9|1448.6|1447.2|1446.9|1448.9|1448.6|1446.5|1446.2|152
1591841100000|2020-06-11 02:05:00|1447.3|1447|1447|1446.7|1448.3|1448|1447|1446.7|60
1591841400000|2020-06-11 02:10:00|1446.9|1446.6|1449.3|1449|1449.4|1449.1|1446.9|1446.6|54
1591841700000|2020-06-11 02:15:00|1449.4|1449.1|1449.8|1449.5|1450.3|1450|1449|1448.7|46
1591842000000|2020-06-11 02:20:00|1450|1449.7|1450.2|1449.9|1450.7|1450.4|1449.6|1449.3|77
1591842300000|2020-06-11 02:25:00|1450.3|1450|1450.8|1450.5|1451.2|1450.9|1450.2|1449.9|44
1591842600000|2020-06-11 02:30:00|1450.9|1450.6|1448.3|1448|1451.1|1450.8|1447.8|1447.5|67
1591842900000|2020-06-11 02:35:00|1448.4|1448.1|1448.3|1448|1448.6|1448.3|1447.9|1447.6|43
1591843200000|2020-06-11 02:40:00|1448.4|1448.1|1449.3|1449|1449.7|1449.4|1448.3|1448|23
1591843500000|2020-06-11 02:45:00|1449.4|1449.1|1449.4|1449.1|1451.2|1450.9|1449|1448.7|51
1591843800000|2020-06-11 02:50:00|1449.5|1449.2|1445.5|1445.2|1449.9|1449.6|1444.8|1444.5|170
1591844100000|2020-06-11 02:55:00|1445.6|1445.3|1446|1445.7|1446.3|1446|1445|1444.7|57
1591844400000|2020-06-11 03:00:00|1446.1|1445.8|1445.9|1445.6|1446.5|1446.2|1445.8|1445.5|30
1591844700000|2020-06-11 03:05:00|1445.8|1445.5|1444.3|1444|1445.9|1445.6|1442.5|1442.2|192
1591845000000|2020-06-11 03:10:00|1444.4|1444.1|1444.6|1444.3|1444.6|1444.3|1443.9|1443.6|85
1591845300000|2020-06-11 03:15:00|1444.5|1444.2|1444.4|1444.1|1445.1|1444.8|1443.6|1443.3|79
1591845600000|2020-06-11 03:20:00|1444.5|1444.2|1444.2|1443.9|1445.1|1444.8|1443.4|1443.1|94
1591845900000|2020-06-11 03:25:00|1444.3|1444|1441.4|1441.1|1444.3|1444|1441.2|1440.9|129
1591846200000|2020-06-11 03:30:00|1441.5|1441.2|1441.9|1441.6|1442.6|1442.3|1441.4|1441.1|196
1591846500000|2020-06-11 03:35:00|1441.8|1441.5|1439.6|1439.3|1442.7|1442.4|1439.6|1439.3|219
1591846800000|2020-06-11 03:40:00|1439.8|1439.5|1438.3|1438|1440.1|1439.8|1437.6|1437.3|209
1591847100000|2020-06-11 03:45:00|1438.2|1437.9|1435|1434.7|1438.5|1438.2|1434.5|1434.2|250
1591847400000|2020-06-11 03:50:00|1434.9|1434.6|1437.4|1437.1|1437.4|1437.1|1433.7|1433.4|146
1591847700000|2020-06-11 03:55:00|1437.5|1437.2|1434.3|1434|1437.8|1437.5|1433.8|1433.5|131
1591848000000|2020-06-11 04:00:00|1434.2|1433.9|1435.9|1435.6|1436.9|1436.6|1433.9|1433.6|114
1591848300000|2020-06-11 04:05:00|1435.8|1435.5|1431.8|1431.5|1436.1|1435.8|1430.6|1430.3|337
1591848600000|2020-06-11 04:10:00|1431.9|1431.6|1431.3|1431|1432.8|1432.5|1430.8|1430.5|123
1591848900000|2020-06-11 04:15:00|1431.4|1431.1|1433.2|1432.9|1433.9|1433.6|1430.7|1430.4|111
1591849200000|2020-06-11 04:20:00|1433.1|1432.8|1434|1433.7|1434.7|1434.4|1432.5|1432.2|96
1591849500000|2020-06-11 04:25:00|1433.8|1433.5|1435.6|1435.3|1436|1435.7|1433.8|1433.5|90
1591849800000|2020-06-11 04:30:00|1435.7|1435.4|1434.7|1434.4|1436.1|1435.8|1433.8|1433.5|135
1591850100000|2020-06-11 04:35:00|1434.8|1434.5|1436.7|1436.4|1436.8|1436.5|1434.1|1433.8|165
1591850400000|2020-06-11 04:40:00|1436.6|1436.3|1436.2|1435.9|1437.5|1437.2|1435.8|1435.5|207
1591850700000|2020-06-11 04:45:00|1436.1|1435.8|1433.6|1433.3|1437.2|1436.9|1433.3|1433|325
1591851000000|2020-06-11 04:50:00|1433.7|1433.4|1429.9|1429.6|1433.9|1433.6|1429.8|1429.5|280
1591851300000|2020-06-11 04:55:00|1429.8|1429.5|1431.2|1430.9|1433.6|1433.3|1429.1|1428.8|307
1591851600000|2020-06-11 05:00:00|1431|1430.7|1428.9|1428.6|1432.7|1432.4|1428.9|1428.6|146
1591851900000|2020-06-11 05:05:00|1428.7|1428.4|1426.8|1426.5|1429.4|1429.1|1425.4|1425.1|313
1591852200000|2020-06-11 05:10:00|1426.9|1426.6|1423|1422.7|1427.3|1427|1421.9|1421.6|465
1591852500000|2020-06-11 05:15:00|1423.2|1422.9|1418.2|1417.9|1423.8|1423.5|1418.2|1417.9|482
1591852800000|2020-06-11 05:20:00|1418.3|1418|1420.6|1420.3|1421.4|1421.1|1417.9|1417.6|354
1591853100000|2020-06-11 05:25:00|1420.7|1420.4|1423.3|1423|1423.7|1423.4|1420.3|1420|289
1591853400000|2020-06-11 05:30:00|1423.2|1422.9|1420.4|1420.1|1424.2|1423.9|1420.4|1420.1|325
1591853700000|2020-06-11 05:35:00|1420.5|1420.2|1421.5|1421.2|1423.4|1423.1|1419.3|1419|230
1591854000000|2020-06-11 05:40:00|1421.6|1421.3|1416.5|1416.2|1421.6|1421.3|1416.2|1415.9|475
1591854300000|2020-06-11 05:45:00|1416.6|1416.3|1417.7|1417.4|1418.8|1418.5|1416.5|1416.2|393
1591854600000|2020-06-11 05:50:00|1417.6|1417.3|1418.7|1418.4|1419.1|1418.8|1416.8|1416.5|236
1591854900000|2020-06-11 05:55:00|1418.8|1418.5|1418.1|1417.8|1420.1|1419.8|1417.6|1417.3|134
1591855200000|2020-06-11 06:00:00|1418.2|1417.9|1417.7|1417.4|1420.2|1419.9|1415.5|1415.2|500
1591855500000|2020-06-11 06:05:00|1417.6|1417.3|1419.1|1418.8|1420.9|1420.6|1417.4|1417.1|172
1591855800000|2020-06-11 06:10:00|1419.2|1418.9|1420.6|1420.3|1420.6|1420.3|1416.6|1416.3|320
1591856100000|2020-06-11 06:15:00|1420.5|1420.2|1421.4|1421.1|1422.4|1422.1|1418.4|1418.1|322
1591856400000|2020-06-11 06:20:00|1421.5|1421.2|1424.2|1423.9|1425.3|1425|1421.5|1421.2|565
1591856700000|2020-06-11 06:25:00|1424.5|1424.2|1420|1419.7|1424.5|1424.2|1419.4|1419.1|315
1591857000000|2020-06-11 06:30:00|1420.2|1419.9|1422.2|1421.9|1422.5|1422.2|1418.5|1418.2|237
1591857300000|2020-06-11 06:35:00|1422.4|1422.1|1424.2|1423.9|1424.9|1424.6|1422.3|1422|136
1591857600000|2020-06-11 06:40:00|1424.6|1424.3|1424.5|1424.2|1426.9|1426.6|1424.3|1424|299
1591857900000|2020-06-11 06:45:00|1424.7|1424.4|1426.5|1426.2|1426.5|1426.2|1423.1|1422.8|150
1591858200000|2020-06-11 06:50:00|1426.6|1426.3|1424.5|1424.2|1426.7|1426.4|1422.9|1422.6|175
1591858500000|2020-06-11 06:55:00|1424.6|1424.3|1422|1421.7|1425.1|1424.8|1421.5|1421.2|123
1591858800000|2020-06-11 07:00:00|1422.3|1422|1419.1|1418.8|1422.9|1422.6|1417.5|1417.2|296
1591859100000|2020-06-11 07:05:00|1419|1418.7|1416.4|1416.1|1420|1419.7|1415.6|1415.3|385
1591859400000|2020-06-11 07:10:00|1415.9|1415.6|1416.2|1415.9|1417.6|1417.3|1413.6|1413.3|619
1591859700000|2020-06-11 07:15:00|1416.1|1415.8|1418.4|1418.1|1419.6|1419.3|1415.1|1414.8|335
1591860000000|2020-06-11 07:20:00|1418.7|1418.4|1419.3|1419|1419.8|1419.5|1416.2|1415.9|284
1591860300000|2020-06-11 07:25:00|1419.2|1418.9|1422.8|1422.5|1424|1423.7|1419|1418.7|529
1591860600000|2020-06-11 07:30:00|1422.9|1422.6|1424.6|1424.3|1425.3|1425|1421|1420.7|272
1591860900000|2020-06-11 07:35:00|1424.7|1424.4|1426|1425.7|1426.5|1426.2|1424.7|1424.4|240
1591861200000|2020-06-11 07:40:00|1425.9|1425.6|1422.5|1422.2|1425.9|1425.6|1421.8|1421.5|166
1591861500000|2020-06-11 07:45:00|1422.4|1422.1|1418.2|1417.9|1423.6|1423.3|1418.1|1417.8|231
1591861800000|2020-06-11 07:50:00|1418.3|1418|1419.4|1419.1|1419.9|1419.6|1417|1416.7|148
1591862100000|2020-06-11 07:55:00|1419.2|1418.9|1415.4|1415.1|1419.8|1419.5|1415.3|1415|218
1591862400000|2020-06-11 08:00:00|1415.6|1415.3|1416.3|1416|1416.9|1416.6|1413.6|1413.3|226
1591862700000|2020-06-11 08:05:00|1416.5|1416.2|1418.8|1418.5|1419.4|1419.1|1415.3|1415|400
1591863000000|2020-06-11 08:10:00|1418.6|1418.3|1420.4|1420.1|1421.9|1421.6|1418.3|1418|221
1591863300000|2020-06-11 08:15:00|1420.5|1420.2|1420.9|1420.6|1422|1421.7|1419.1|1418.8|134
1591863600000|2020-06-11 08:20:00|1421.3|1421|1420.1|1419.8|1421.6|1421.3|1419.4|1419.1|110
1591863900000|2020-06-11 08:25:00|1420.2|1419.9|1418.7|1418.4|1421.4|1421.1|1418.2|1417.9|172
1591864200000|2020-06-11 08:30:00|1418.6|1418.3|1420.9|1420.6|1421.3|1421|1418|1417.7|117
1591864500000|2020-06-11 08:35:00|1421|1420.7|1420|1419.7|1423.2|1422.9|1419.6|1419.3|145
1591864800000|2020-06-11 08:40:00|1420.1|1419.8|1415.7|1415.4|1420.1|1419.8|1414.8|1414.5|112
1591865100000|2020-06-11 08:45:00|1415.6|1415.3|1414.6|1414.3|1416|1415.7|1413.5|1413.2|170
1591865400000|2020-06-11 08:50:00|1414.5|1414.2|1411.8|1411.5|1414.5|1414.2|1410.7|1410.4|629
1591865700000|2020-06-11 08:55:00|1411.7|1411.4|1414.3|1414|1415|1414.7|1410.7|1410.4|230
1591866000000|2020-06-11 09:00:00|1414.5|1414.2|1416.4|1416.1|1416.4|1416.1|1412.9|1412.6|89
1591866300000|2020-06-11 09:05:00|1416.5|1416.2|1417.2|1416.9|1419|1418.7|1415.4|1415.1|174
1591866600000|2020-06-11 09:10:00|1417.1|1416.8|1416.5|1416.2|1419.2|1418.9|1416|1415.7|142
1591866900000|2020-06-11 09:15:00|1416.6|1416.3|1422.1|1421.8|1423.1|1422.8|1416.6|1416.3|200
1591867200000|2020-06-11 09:20:00|1422|1421.7|1420.6|1420.3|1423.6|1423.3|1420.6|1420.3|450
1591867500000|2020-06-11 09:25:00|1420.1|1419.8|1420.4|1420.1|1422|1421.7|1419.9|1419.6|170
1591867800000|2020-06-11 09:30:00|1420.3|1420|1424.3|1424|1424.8|1424.5|1420.2|1419.9|508
1591868100000|2020-06-11 09:35:00|1424.2|1423.9|1422.6|1422.3|1425.1|1424.8|1422.5|1422.2|699
1591868400000|2020-06-11 09:40:00|1422.7|1422.4|1421.6|1421.3|1422.8|1422.5|1421.6|1421.3|365
1591868700000|2020-06-11 09:45:00|1421.7|1421.4|1422.4|1422.1|1423.2|1422.9|1421.5|1421.2|205
1591869000000|2020-06-11 09:50:00|1422.5|1422.2|1424.6|1424.3|1425|1424.7|1421.7|1421.4|332
1591869300000|2020-06-11 09:55:00|1424.7|1424.4|1429.6|1429.3|1429.8|1429.5|1424.6|1424.3|843
1591869600000|2020-06-11 10:00:00|1429.5|1429.2|1428.8|1428.5|1431|1430.7|1426.8|1426.5|348
1591869900000|2020-06-11 10:05:00|1429|1428.7|1423.7|1423.4|1430|1429.7|1422.9|1422.6|333
1591870200000|2020-06-11 10:10:00|1423.6|1423.3|1424.3|1424|1424.8|1424.5|1422.5|1422.2|152
1591870500000|2020-06-11 10:15:00|1424.2|1423.9|1423.5|1423.2|1424.7|1424.4|1422.7|1422.4|130
1591870800000|2020-06-11 10:20:00|1423.3|1423|1425.9|1425.6|1426.9|1426.6|1423.3|1423|151
1591871100000|2020-06-11 10:25:00|1425.7|1425.4|1424.1|1423.8|1426.8|1426.5|1423.3|1423|128
1591871400000|2020-06-11 10:30:00|1424|1423.7|1422.7|1422.4|1425.4|1425.1|1422.1|1421.8|119
1591871700000|2020-06-11 10:35:00|1422.9|1422.6|1420.7|1420.4|1423|1422.7|1418.9|1418.6|270
1591872000000|2020-06-11 10:40:00|1420.5|1420.2|1421.5|1421.2|1421.6|1421.3|1419.7|1419.4|201
1591872300000|2020-06-11 10:45:00|1421.4|1421.1|1423.4|1423.1|1423.9|1423.6|1419.5|1419.2|261
1591872600000|2020-06-11 10:50:00|1423.5|1423.2|1423.3|1423|1424.4|1424.1|1422.5|1422.2|128
1591872900000|2020-06-11 10:55:00|1423.2|1422.9|1421.4|1421.1|1424|1423.7|1420.1|1419.8|146
1591873200000|2020-06-11 11:00:00|1421.5|1421.2|1424.1|1423.8|1424.2|1423.9|1420.5|1420.2|518
1591873500000|2020-06-11 11:05:00|1424|1423.7|1420.6|1420.3|1425.8|1425.5|1420.6|1420.3|311
1591873800000|2020-06-11 11:10:00|1420.7|1420.4|1418.5|1418.2|1422.2|1421.9|1418|1417.7|342
1591874100000|2020-06-11 11:15:00|1418|1417.7|1414.5|1414.2|1418.8|1418.5|1413.8|1413.5|662
1591874400000|2020-06-11 11:20:00|1414.4|1414.1|1413.2|1412.9|1415.6|1415.3|1412.6|1412.3|714
1591874700000|2020-06-11 11:25:00|1413.4|1413.1|1414.9|1414.6|1415.6|1415.3|1413.1|1412.8|366
1591875000000|2020-06-11 11:30:00|1414.8|1414.5|1415.2|1414.9|1415.7|1415.4|1414.2|1413.9|384
1591875300000|2020-06-11 11:35:00|1415.1|1414.8|1414.2|1413.9|1415.5|1415.2|1413.7|1413.4|357
1591875600000|2020-06-11 11:40:00|1414.1|1413.8|1414.1|1413.8|1415.8|1415.5|1413.7|1413.4|265
1591875900000|2020-06-11 11:45:00|1414|1413.7|1411|1410.7|1414.5|1414.2|1411|1410.7|658
1591876200000|2020-06-11 11:50:00|1410.3|1410|1409.4|1409.1|1410.3|1410|1405.4|1405.1|980
1591876500000|2020-06-11 11:55:00|1409.3|1409|1413.5|1413.2|1413.5|1413.2|1409.1|1408.8|519
1591876800000|2020-06-11 12:00:00|1413|1412.7|1408.4|1408.1|1413.9|1413.6|1405.9|1405.6|832
1591877100000|2020-06-11 12:05:00|1409|1408.7|1407.3|1407|1411.3|1411|1407.3|1407|577
1591877400000|2020-06-11 12:10:00|1407.1|1406.8|1408.9|1408.6|1409.8|1409.5|1406.6|1406.3|580
1591877700000|2020-06-11 12:15:00|1409.1|1408.8|1405.6|1405.3|1409.2|1408.9|1404.6|1404.3|793
1591878000000|2020-06-11 12:20:00|1405.7|1405.4|1403.7|1403.4|1405.8|1405.5|1399.8|1399.5|1283
1591878300000|2020-06-11 12:25:00|1403.8|1403.5|1407.6|1407.3|1408.5|1408.2|1402.8|1402.5|892
1591878600000|2020-06-11 12:30:00|1407.5|1407.2|1403.5|1403.2|1408.1|1407.8|1399.9|1399.6|1404
1591878900000|2020-06-11 12:35:00|1403.6|1403.3|1398.9|1398.6|1403.7|1403.4|1396.2|1395.9|1694
1591879200000|2020-06-11 12:40:00|1398.7|1398.4|1402|1401.7|1402.3|1402|1398|1397.7|915
1591879500000|2020-06-11 12:45:00|1402.2|1401.9|1401.3|1401|1403.2|1402.9|1400.1|1399.8|810
1591879800000|2020-06-11 12:50:00|1401.5|1401.2|1401.7|1401.4|1404.5|1404.2|1399|1398.7|792
1591880100000|2020-06-11 12:55:00|1401.5|1401.2|1402.3|1402|1404.6|1404.3|1401.2|1400.9|826
1591880400000|2020-06-11 13:00:00|1402.2|1401.9|1401.9|1401.6|1405.3|1405|1400.2|1399.9|1130
1591880700000|2020-06-11 13:05:00|1401.7|1401.4|1402.5|1402.2|1404.5|1404.2|1400|1399.7|837
1591881000000|2020-06-11 13:10:00|1402.2|1401.9|1404|1403.7|1404.8|1404.5|1401|1400.7|775
1591881300000|2020-06-11 13:15:00|1404.1|1403.8|1406.2|1405.9|1406.2|1405.9|1402.1|1401.8|941
1591881600000|2020-06-11 13:20:00|1406|1405.7|1406.3|1406|1407|1406.7|1405.2|1404.9|1081
1591881900000|2020-06-11 13:25:00|1406.2|1405.9|1407|1406.7|1409.6|1409.3|1405.7|1405.4|1769
1591882200000|2020-06-11 13:30:00|1406.1|1405.8|1405.8|1405.5|1406.1|1405.8|1398.9|1398.6|10227
1591882500000|2020-06-11 13:35:00|1405.4|1405.1|1402.1|1401.8|1409.4|1409.1|1401.1|1400.8|7781
1591882800000|2020-06-11 13:40:00|1401.6|1401.3|1404.2|1403.9|1404.3|1404|1398.9|1398.6|5117
1591883100000|2020-06-11 13:45:00|1403.8|1403.5|1408.5|1408.2|1411.3|1411|1402.9|1402.6|5180
1591883400000|2020-06-11 13:50:00|1408|1407.7|1413.4|1413.1|1413.9|1413.6|1405.3|1405|4444
1591883700000|2020-06-11 13:55:00|1413.3|1413|1412.4|1412.1|1414.8|1414.5|1411|1410.7|4145
1591884000000|2020-06-11 14:00:00|1412.7|1412.4|1406.6|1406.3|1416.3|1416|1405.6|1405.3|3861
1591884300000|2020-06-11 14:05:00|1406.7|1406.4|1403|1402.7|1406.8|1406.5|1401.6|1401.3|3495
1591884600000|2020-06-11 14:10:00|1402.9|1402.6|1407.5|1407.2|1411.6|1411.3|1402|1401.7|3262
1591884900000|2020-06-11 14:15:00|1407.2|1406.9|1409.4|1409.1|1411.3|1411|1405.8|1405.5|3506
1591885200000|2020-06-11 14:20:00|1409.3|1409|1411.3|1411|1413.1|1412.8|1409.3|1409|2613
1591885500000|2020-06-11 14:25:00|1411.4|1411.1|1403.8|1403.5|1411.4|1411.1|1403.6|1403.3|2796
1591885800000|2020-06-11 14:30:00|1403.6|1403.3|1409.1|1408.8|1411.5|1411.2|1403.2|1402.9|3094
1591886100000|2020-06-11 14:35:00|1409|1408.7|1409.8|1409.5|1411.6|1411.3|1407.2|1406.9|2844
1591886400000|2020-06-11 14:40:00|1409.9|1409.6|1408.2|1407.9|1412.4|1412.1|1408|1407.7|2311
1591886700000|2020-06-11 14:45:00|1408.4|1408.1|1401.7|1401.4|1409.3|1409|1401.5|1401.2|4075
1591887000000|2020-06-11 14:50:00|1401.8|1401.5|1403.2|1402.9|1404.8|1404.5|1401.3|1401|5991
1591887300000|2020-06-11 14:55:00|1403.1|1402.8|1396.3|1396|1403.1|1402.8|1394.9|1394.6|4186
1591887600000|2020-06-11 15:00:00|1396.1|1395.8|1395.1|1394.8|1396.9|1396.6|1389.3|1389|5142
1591887900000|2020-06-11 15:05:00|1395.2|1394.9|1393.7|1393.4|1396.5|1396.2|1392.4|1392.1|3615
1591888200000|2020-06-11 15:10:00|1393.4|1393.1|1390.2|1389.9|1394.7|1394.4|1389.9|1389.6|4317
1591888500000|2020-06-11 15:15:00|1390|1389.7|1395|1394.7|1396.5|1396.2|1390|1389.7|2854
1591888800000|2020-06-11 15:20:00|1394.7|1394.4|1394.1|1393.8|1397.4|1397.1|1393.6|1393.3|2239
1591889100000|2020-06-11 15:25:00|1394.2|1393.9|1390.6|1390.3|1394.2|1393.9|1389|1388.7|1886
1591889400000|2020-06-11 15:30:00|1390.4|1390.1|1387.9|1387.6|1392.2|1391.9|1387.7|1387.4|2386
1591889700000|2020-06-11 15:35:00|1388|1387.7|1386.4|1386.1|1389.5|1389.2|1385.7|1385.4|3977
1591890000000|2020-06-11 15:40:00|1386.5|1386.2|1388.9|1388.6|1389.1|1388.8|1383.6|1383.3|2973
1591890300000|2020-06-11 15:45:00|1389|1388.7|1384.3|1384|1389|1388.7|1382|1381.7|3055
1591890600000|2020-06-11 15:50:00|1384.2|1383.9|1385.1|1384.8|1386.4|1386.1|1382.6|1382.3|2794
1591890900000|2020-06-11 15:55:00|1384.8|1384.5|1387.8|1387.5|1388.3|1388|1383.8|1383.5|2291
1591891200000|2020-06-11 16:00:00|1387.7|1387.4|1385.1|1384.8|1388.9|1388.6|1384.1|1383.8|3851
1591891500000|2020-06-11 16:05:00|1385.4|1385.1|1383.4|1383.1|1387.4|1387.1|1382.5|1382.2|3558
1591891800000|2020-06-11 16:10:00|1383.7|1383.4|1381.5|1381.2|1384.6|1384.3|1381.3|1381|2634
1591892100000|2020-06-11 16:15:00|1381.3|1381|1375.7|1375.4|1381.8|1381.5|1373.4|1373.1|3912
1591892400000|2020-06-11 16:20:00|1375.3|1375|1376.9|1376.6|1379.2|1378.9|1374.8|1374.5|3255
1591892700000|2020-06-11 16:25:00|1376.8|1376.5|1373.3|1373|1376.8|1376.5|1371.5|1371.2|3526
1591893000000|2020-06-11 16:30:00|1373.2|1372.9|1382|1381.7|1384.3|1384|1373.2|1372.9|3396
1591893300000|2020-06-11 16:35:00|1382.1|1381.8|1380.8|1380.5|1385.1|1384.8|1380.8|1380.5|2770
1591893600000|2020-06-11 16:40:00|1380.7|1380.4|1377.9|1377.6|1382.3|1382|1377.3|1377|2174
1591893900000|2020-06-11 16:45:00|1378.5|1378.2|1376.3|1376|1380.7|1380.4|1375.3|1375|2466
1591894200000|2020-06-11 16:50:00|1376.4|1376.1|1374.1|1373.8|1376.9|1376.6|1373.9|1373.6|2538
1591894500000|2020-06-11 16:55:00|1374.2|1373.9|1374.4|1374.1|1377.1|1376.8|1372.6|1372.3|2350
1591894800000|2020-06-11 17:00:00|1374.3|1374|1381.1|1380.8|1381.3|1381|1372.8|1372.5|2849
1591895100000|2020-06-11 17:05:00|1380.7|1380.4|1379.1|1378.8|1381.2|1380.9|1377.2|1376.9|1916
1591895400000|2020-06-11 17:10:00|1378.8|1378.5|1382.5|1382.2|1382.6|1382.3|1377|1376.7|2091
1591895700000|2020-06-11 17:15:00|1382.4|1382.1|1383.8|1383.5|1385.6|1385.3|1381.6|1381.3|2788
1591896000000|2020-06-11 17:20:00|1383.6|1383.3|1383.9|1383.6|1385.8|1385.5|1382.7|1382.4|3086
1591896300000|2020-06-11 17:25:00|1383.8|1383.5|1379.9|1379.6|1385|1384.7|1378.9|1378.6|2877
1591896600000|2020-06-11 17:30:00|1380|1379.7|1381.4|1381.1|1382.7|1382.4|1377.7|1377.4|1999
1591896900000|2020-06-11 17:35:00|1381.5|1381.2|1377.3|1377|1381.9|1381.6|1377.2|1376.9|2262
1591897200000|2020-06-11 17:40:00|1377.1|1376.8|1375.5|1375.2|1378.2|1377.9|1375|1374.7|3705
1591897500000|2020-06-11 17:45:00|1375.6|1375.3|1377.3|1377|1378.9|1378.6|1374.9|1374.6|2410
1591897800000|2020-06-11 17:50:00|1376.9|1376.6|1380.9|1380.6|1380.9|1380.6|1375.5|1375.2|2852
1591898100000|2020-06-11 17:55:00|1380.8|1380.5|1380.6|1380.3|1383.6|1383.3|1378.3|1378|2034
1591898400000|2020-06-11 18:00:00|1380.4|1380.1|1377.7|1377.4|1381.3|1381|1375.4|1375.1|2737
1591898700000|2020-06-11 18:05:00|1377.5|1377.2|1378.7|1378.4|1380.8|1380.5|1377.2|1376.9|2287
1591899000000|2020-06-11 18:10:00|1378.5|1378.2|1377.4|1377.1|1380|1379.7|1375.2|1374.9|3176
1591899300000|2020-06-11 18:15:00|1377.2|1376.9|1376.6|1376.3|1377.7|1377.4|1375.7|1375.4|3058
1591899600000|2020-06-11 18:20:00|1376.3|1376|1381.8|1381.5|1381.9|1381.6|1374.8|1374.5|5786
1591899900000|2020-06-11 18:25:00|1381.7|1381.4|1379.3|1379|1381.9|1381.6|1377.8|1377.5|2718
1591900200000|2020-06-11 18:30:00|1379.4|1379.1|1374.8|1374.5|1380.2|1379.9|1373.6|1373.3|2074
1591900500000|2020-06-11 18:35:00|1374.9|1374.6|1371.5|1371.2|1375.5|1375.2|1369.7|1369.4|2424
1591900800000|2020-06-11 18:40:00|1371.4|1371.1|1367.2|1366.9|1372.6|1372.3|1365.5|1365.2|3158
1591901100000|2020-06-11 18:45:00|1366.9|1366.6|1366.8|1366.5|1369.7|1369.4|1364.9|1364.6|3576
1591901400000|2020-06-11 18:50:00|1366.5|1366.2|1362.4|1362.1|1368|1367.7|1362|1361.7|2626
1591901700000|2020-06-11 18:55:00|1362.1|1361.8|1363.4|1363.1|1364.5|1364.2|1360|1359.7|3006
1591902000000|2020-06-11 19:00:00|1363.2|1362.9|1365.9|1365.6|1366.2|1365.9|1360.1|1359.8|3706
1591902300000|2020-06-11 19:05:00|1365.8|1365.5|1365.4|1365.1|1367.1|1366.8|1363.2|1362.9|3650
1591902600000|2020-06-11 19:10:00|1365.5|1365.2|1364.9|1364.6|1369.6|1369.3|1364.5|1364.2|2570
1591902900000|2020-06-11 19:15:00|1364.8|1364.5|1363.9|1363.6|1367.3|1367|1361.4|1361.1|2700
1591903200000|2020-06-11 19:20:00|1364.1|1363.8|1359.7|1359.4|1364.1|1363.8|1359.4|1359.1|3450
1591903500000|2020-06-11 19:25:00|1359.6|1359.3|1356.9|1356.6|1360.9|1360.6|1355.6|1355.3|3563
1591903800000|2020-06-11 19:30:00|1356.8|1356.5|1356.2|1355.9|1359.4|1359.1|1354|1353.7|4521
1591904100000|2020-06-11 19:35:00|1355.8|1355.5|1355.6|1355.3|1358.4|1358.1|1353.9|1353.6|4201
1591904400000|2020-06-11 19:40:00|1355.4|1355.1|1367.3|1367|1367.6|1367.3|1355.1|1354.8|5240
1591904700000|2020-06-11 19:45:00|1367|1366.7|1361.2|1360.9|1367.2|1366.9|1361.1|1360.8|4568
1591905000000|2020-06-11 19:50:00|1361.8|1361.5|1360.9|1360.6|1362.5|1362.2|1359.2|1358.9|5445
1591905300000|2020-06-11 19:55:00|1361|1360.7|1357.2|1356.9|1361.4|1361.1|1356.1|1355.8|15703
1591905600000|2020-06-11 20:00:00|1357.8|1357.5|1358.3|1358|1364.1|1363.8|1356.3|1356|5825
1591905900000|2020-06-11 20:05:00|1358.4|1358.1|1357.7|1357.4|1358.9|1358.6|1354.4|1354.1|2766
1591906200000|2020-06-11 20:10:00|1357.8|1357.5|1359.4|1358.6|1360.8|1360.5|1357.7|1357.4|1459
1591906500000|2020-06-11 20:15:00|1359.3|1358.5|1358.6|1357.8|1359.4|1358.6|1358.3|1357.5|0
1591906800000|2020-06-11 20:20:00|1358.5|1357.7|1358.6|1357.8|1358.8|1358|1358.1|1357.3|0
1591907100000|2020-06-11 20:25:00|1358.5|1357.7|1358.7|1357.9|1358.7|1357.9|1358.4|1357.6|0
1591907400000|2020-06-11 20:30:00|1358.6|1357.8|1354.8|1354.5|1358.9|1358.6|1354.8|1354.5|534
1591907700000|2020-06-11 20:35:00|1354.9|1354.6|1356.3|1356|1356.9|1356.6|1354.9|1354.6|228
1591908000000|2020-06-11 20:40:00|1356.4|1356.1|1356.9|1356.6|1357.7|1357.4|1356.1|1355.8|278
1591908300000|2020-06-11 20:45:00|1357|1356.7|1360.2|1359.9|1361.3|1361|1356.9|1356.6|195
1591908600000|2020-06-11 20:50:00|1360.3|1360|1363|1362.7|1364.4|1364.1|1360.3|1360|528
1591908900000|2020-06-11 20:55:00|1363.1|1362.8|1362.7|1361.9|1363.9|1363.6|1361.9|1361.6|201
1591909200000|2020-06-11 21:00:00|1362.6|1361.8|1361.9|1361.1|1363.2|1362.4|1361.8|1361|0
1591909500000|2020-06-11 21:05:00|1362.4|1361.6|1362|1361.2|1362.5|1361.7|1361.9|1361.1|0
1591909800000|2020-06-11 21:10:00|1361.9|1361.1|1362.8|1362|1362.8|1362|1361.6|1360.8|0
1591910100000|2020-06-11 21:15:00|1363|1362.2|1363.8|1363|1364|1363.2|1362.5|1361.7|0
1591910400000|2020-06-11 21:20:00|1363.7|1362.9|1363.4|1362.6|1363.8|1363|1363.1|1362.3|0
1591910700000|2020-06-11 21:25:00|1363.3|1362.5|1363.4|1362.6|1363.4|1362.6|1362.9|1362.1|0
1591911000000|2020-06-11 21:30:00|1363.2|1362.4|1363.2|1362.4|1363.5|1362.7|1362.9|1362.1|0
1591911300000|2020-06-11 21:35:00|1363.3|1362.5|1363.5|1362.7|1363.5|1362.7|1362.7|1361.9|0
1591911600000|2020-06-11 21:40:00|1363.6|1362.8|1363.4|1362.6|1363.6|1362.8|1363.2|1362.4|0
1591911900000|2020-06-11 21:45:00|1363.3|1362.5|1363|1362.2|1363.3|1362.5|1363|1362.2|0
1591912200000|2020-06-11 21:50:00|1362.9|1362.1|1362.8|1362|1363.1|1362.3|1362.4|1361.6|0
1591912500000|2020-06-11 21:55:00|1362.7|1361.9|1362.1|1361.3|1362.7|1361.9|1361.8|1361|0
1591912800000|2020-06-11 22:00:00|1360.5|1359.7|1357.1|1356.8|1365.2|1364.9|1357.1|1356.8|272
1591913100000|2020-06-11 22:05:00|1357.5|1357.2|1359.8|1359.5|1361|1360.7|1356.4|1356.1|155
1591913400000|2020-06-11 22:10:00|1359.6|1359.3|1362.9|1362.6|1363.6|1363.3|1357.6|1357.3|190
1591913700000|2020-06-11 22:15:00|1362.8|1362.5|1362|1361.7|1363.1|1362.8|1359.1|1358.8|117
1591914000000|2020-06-11 22:20:00|1361.6|1361.3|1361|1360.7|1362.9|1362.6|1360.9|1360.6|101
1591914300000|2020-06-11 22:25:00|1360.7|1360.4|1357.7|1357.4|1360.7|1360.4|1357.7|1357.4|72
1591914600000|2020-06-11 22:30:00|1357.8|1357.5|1360.3|1360|1361.8|1361.5|1357.8|1357.5|86
1591914900000|2020-06-11 22:35:00|1360.2|1359.9|1362.4|1362.1|1363.2|1362.9|1360.2|1359.9|78
1591915200000|2020-06-11 22:40:00|1362.3|1362|1363.8|1363.5|1363.8|1363.5|1362.2|1361.9|45
1591915500000|2020-06-11 22:45:00|1364.4|1364.1|1366.3|1366|1367|1366.7|1364.4|1364.1|212
1591915800000|2020-06-11 22:50:00|1366.6|1366.3|1365.5|1365.2|1367|1366.7|1364.9|1364.6|70
1591916100000|2020-06-11 22:55:00|1365.3|1365|1368.1|1367.8|1368.5|1368.2|1364.9|1364.6|160
1591916400000|2020-06-11 23:00:00|1368.2|1367.9|1368.2|1367.9|1369.6|1369.3|1367|1366.7|138
1591916700000|2020-06-11 23:05:00|1368.7|1368.4|1369.4|1369.1|1370.6|1370.3|1367.6|1367.3|184
1591917000000|2020-06-11 23:10:00|1369.5|1369.2|1369.9|1369.6|1371.6|1371.3|1368.6|1368.3|138
1591917300000|2020-06-11 23:15:00|1370|1369.7|1370.3|1370|1370.5|1370.2|1367.7|1367.4|164
1591917600000|2020-06-11 23:20:00|1370.4|1370.1|1370.8|1370.5|1371|1370.7|1368.8|1368.5|132
1591917900000|2020-06-11 23:25:00|1371.1|1370.8|1371.3|1371|1372.3|1372|1370.9|1370.6|102
1591918200000|2020-06-11 23:30:00|1371.9|1371.6|1374.2|1373.9|1374.3|1374|1371.7|1371.4|191
1591918500000|2020-06-11 23:35:00|1374.3|1374|1374.9|1374.6|1375.2|1374.9|1374|1373.7|114
1591918800000|2020-06-11 23:40:00|1375.1|1374.8|1375.5|1375.2|1375.9|1375.6|1374.3|1374|103
1591919100000|2020-06-11 23:45:00|1375.4|1375.1|1375.6|1375.3|1377.1|1376.8|1373.2|1372.9|200
1591919400000|2020-06-11 23:50:00|1375.7|1375.4|1376.4|1376.1|1376.7|1376.4|1375.6|1375.3|66
1591919700000|2020-06-11 23:55:00|1376.5|1376.2|1374.1|1373.8|1377.5|1377.2|1373.5|1373.2|188
1591920000000|2020-06-12 00:00:00|1374.4|1374.1|1374.3|1374|1377.2|1376.9|1373.2|1372.9|149
1591920300000|2020-06-12 00:05:00|1374.2|1373.9|1371.9|1371.6|1374.2|1373.9|1369.7|1369.4|184
1591920600000|2020-06-12 00:10:00|1371.8|1371.5|1368.5|1368.2|1372.5|1372.2|1366.1|1365.8|129
1591920900000|2020-06-12 00:15:00|1368.7|1368.4|1372.6|1372.3|1372.7|1372.4|1366.6|1366.3|88
1591921200000|2020-06-12 00:20:00|1372.5|1372.2|1376.1|1375.8|1376.4|1376.1|1372.2|1371.9|179
1591921500000|2020-06-12 00:25:00|1376.2|1375.9|1378.3|1378|1378.7|1378.4|1375.9|1375.6|193
1591921800000|2020-06-12 00:30:00|1378.5|1378.2|1375.8|1375.5|1379.2|1378.9|1375.3|1375|223
1591922100000|2020-06-12 00:35:00|1376|1375.7|1375.3|1375|1376.5|1376.2|1373|1372.7|110
1591922400000|2020-06-12 00:40:00|1375.6|1375.3|1374.1|1373.8|1376.4|1376.1|1374|1373.7|62
1591922700000|2020-06-12 00:45:00|1373.2|1372.9|1370.8|1370.5|1373.5|1373.2|1370.8|1370.5|58
1591923000000|2020-06-12 00:50:00|1370.9|1370.6|1369.6|1369.3|1373.2|1372.9|1369.5|1369.2|64
1591923300000|2020-06-12 00:55:00|1369.5|1369.2|1370.5|1370.2|1370.8|1370.5|1368.1|1367.8|104
1591923600000|2020-06-12 01:00:00|1370.4|1370.1|1362.7|1362.4|1371.9|1371.6|1362.2|1361.9|273
1591923900000|2020-06-12 01:05:00|1362.6|1362.3|1366.3|1366|1367.7|1367.4|1362.2|1361.9|246
1591924200000|2020-06-12 01:10:00|1366.5|1366.2|1370.1|1369.8|1370.9|1370.6|1366.5|1366.2|236
1591924500000|2020-06-12 01:15:00|1370.2|1369.9|1370.8|1370.5|1372.4|1372.1|1369.2|1368.9|185
1591924800000|2020-06-12 01:20:00|1370.7|1370.4|1372|1371.7|1372.4|1372.1|1369.6|1369.3|37
1591925100000|2020-06-12 01:25:00|1372.1|1371.8|1372.6|1372.3|1373.2|1372.9|1370.2|1369.9|83
1591925400000|2020-06-12 01:30:00|1372.8|1372.5|1374.8|1374.5|1375.1|1374.8|1371.9|1371.6|94
1591925700000|2020-06-12 01:35:00|1375|1374.7|1375.4|1375.1|1377.1|1376.8|1374|1373.7|138
1591926000000|2020-06-12 01:40:00|1375.5|1375.2|1374.8|1374.5|1375.5|1375.2|1373.3|1373|90
1591926300000|2020-06-12 01:45:00|1374.7|1374.4|1372.9|1372.6|1374.7|1374.4|1372.6|1372.3|50
1591926600000|2020-06-12 01:50:00|1373|1372.7|1375.7|1375.4|1376|1375.7|1373|1372.7|50
1591926900000|2020-06-12 01:55:00|1375.8|1375.5|1376.2|1375.9|1376.3|1376|1373.9|1373.6|37
1591927200000|2020-06-12 02:00:00|1376.3|1376|1376.8|1376.5|1376.9|1376.6|1374.1|1373.8|48
1591927500000|2020-06-12 02:05:00|1376.6|1376.3|1376.2|1375.9|1377.3|1377|1375.9|1375.6|35
1591927800000|2020-06-12 02:10:00|1376.3|1376|1380.8|1380.5|1380.9|1380.6|1376.3|1376|118
1591928100000|2020-06-12 02:15:00|1380.7|1380.4|1381.9|1381.6|1383.8|1383.5|1380|1379.7|147
1591928400000|2020-06-12 02:20:00|1381.8|1381.5|1380.7|1380.4|1383.9|1383.6|1380.3|1380|69
1591928700000|2020-06-12 02:25:00|1380.6|1380.3|1380.7|1380.4|1381|1380.7|1379.5|1379.2|56
1591929000000|2020-06-12 02:30:00|1380.6|1380.3|1383.4|1383.1|1384.1|1383.8|1380.4|1380.1|84
1591929300000|2020-06-12 02:35:00|1383.5|1383.2|1383.6|1383.3|1385.7|1385.4|1382.6|1382.3|212
1591929600000|2020-06-12 02:40:00|1383.7|1383.4|1381.8|1381.5|1384.3|1384|1381.1|1380.8|68
1591929900000|2020-06-12 02:45:00|1381.9|1381.6|1383.6|1383.3|1385.5|1385.2|1381.9|1381.6|37
1591930200000|2020-06-12 02:50:00|1383.7|1383.4|1382.7|1382.4|1384.1|1383.8|1381.7|1381.4|57
1591930500000|2020-06-12 02:55:00|1382.6|1382.3|1381.3|1381|1382.6|1382.3|1380.5|1380.2|98
1591930800000|2020-06-12 03:00:00|1381.4|1381.1|1377.4|1377.1|1382.7|1382.4|1376.8|1376.5|98
1591931100000|2020-06-12 03:05:00|1377.3|1377|1379.6|1379.3|1379.8|1379.5|1376.7|1376.4|49
1591931400000|2020-06-12 03:10:00|1379.5|1379.2|1377.9|1377.6|1379.5|1379.2|1377.7|1377.4|35
1591931700000|2020-06-12 03:15:00|1378.2|1377.9|1378.7|1378.4|1380.9|1380.6|1378|1377.7|51
1591932000000|2020-06-12 03:20:00|1378.9|1378.6|1380.3|1380|1380.4|1380.1|1378|1377.7|55
1591932300000|2020-06-12 03:25:00|1380.2|1379.9|1379.7|1379.4|1380.9|1380.6|1379.3|1379|96
1591932600000|2020-06-12 03:30:00|1379.5|1379.2|1383|1382.7|1383.3|1383|1379.5|1379.2|48
1591932900000|2020-06-12 03:35:00|1383.1|1382.8|1383.9|1383.6|1383.9|1383.6|1382.5|1382.2|63
1591933200000|2020-06-12 03:40:00|1383.8|1383.5|1383.9|1383.6|1384.3|1384|1383.2|1382.9|30
1591933500000|2020-06-12 03:45:00|1384|1383.7|1387|1386.7|1387.7|1387.4|1384|1383.7|228
1591933800000|2020-06-12 03:50:00|1387.1|1386.8|1387.2|1386.9|1388.3|1388|1386.7|1386.4|68
1591934100000|2020-06-12 03:55:00|1387.3|1387|1386.5|1386.2|1388.1|1387.8|1386.1|1385.8|118
1591934400000|2020-06-12 04:00:00|1386.6|1386.3|1388.2|1387.9|1389.9|1389.6|1386.4|1386.1|219
1591934700000|2020-06-12 04:05:00|1388.3|1388|1389.9|1389.6|1389.9|1389.6|1388.2|1387.9|147
1591935000000|2020-06-12 04:10:00|1390|1389.7|1389|1388.7|1390.3|1390|1388.7|1388.4|96
1591935300000|2020-06-12 04:15:00|1389.2|1388.9|1389.9|1389.6|1390.6|1390.3|1389.1|1388.8|105
1591935600000|2020-06-12 04:20:00|1389.8|1389.5|1388.3|1388|1390.1|1389.8|1387|1386.7|88
1591935900000|2020-06-12 04:25:00|1388.6|1388.3|1389.5|1389.2|1389.5|1389.2|1387.5|1387.2|114
1591936200000|2020-06-12 04:30:00|1389.4|1389.1|1390.3|1390|1390.7|1390.4|1388.2|1387.9|99
1591936500000|2020-06-12 04:35:00|1390.4|1390.1|1390.1|1389.8|1390.9|1390.6|1389|1388.7|80
1591936800000|2020-06-12 04:40:00|1390.4|1390.1|1389.1|1388.8|1390.4|1390.1|1388.9|1388.6|75
1591937100000|2020-06-12 04:45:00|1389|1388.7|1387.6|1387.3|1389|1388.7|1386.1|1385.8|227
1591937400000|2020-06-12 04:50:00|1387.5|1387.2|1389.2|1388.9|1389.2|1388.9|1387.1|1386.8|114
1591937700000|2020-06-12 04:55:00|1389.5|1389.2|1390.5|1390.2|1390.7|1390.4|1388.9|1388.6|79
1591938000000|2020-06-12 05:00:00|1390.4|1390.1|1391.1|1390.8|1391.7|1391.4|1389.2|1388.9|117
1591938300000|2020-06-12 05:05:00|1391.3|1391|1388.9|1388.6|1391.6|1391.3|1388.6|1388.3|132
1591938600000|2020-06-12 05:10:00|1389.2|1388.9|1388.2|1387.9|1390.6|1390.3|1388.2|1387.9|94
1591938900000|2020-06-12 05:15:00|1388.1|1387.8|1389|1388.7|1389.3|1389|1386.6|1386.3|78
1591939200000|2020-06-12 05:20:00|1388.9|1388.6|1391.9|1391.6|1392.2|1391.9|1388.9|1388.6|74
1591939500000|2020-06-12 05:25:00|1392|1391.7|1391.3|1391|1392.4|1392.1|1390.7|1390.4|83
1591939800000|2020-06-12 05:30:00|1391.2|1390.9|1391.9|1391.6|1392|1391.7|1390.5|1390.2|72
1591940100000|2020-06-12 05:35:00|1391.8|1391.5|1391.4|1391.1|1392.4|1392.1|1390.2|1389.9|125
1591940400000|2020-06-12 05:40:00|1391|1390.7|1391.7|1391.4|1391.9|1391.6|1389.5|1389.2|74
1591940700000|2020-06-12 05:45:00|1391.6|1391.3|1392.6|1392.3|1392.6|1392.3|1391.3|1391|79
1591941000000|2020-06-12 05:50:00|1392.7|1392.4|1395.5|1395.2|1395.5|1395.2|1391|1390.7|174
1591941300000|2020-06-12 05:55:00|1395.6|1395.3|1396.3|1396|1397.1|1396.8|1394.9|1394.6|225
1591941600000|2020-06-12 06:00:00|1396|1395.7|1397.5|1397.2|1397.5|1397.2|1394.8|1394.5|285
1591941900000|2020-06-12 06:05:00|1397.6|1397.3|1397.5|1397.2|1397.6|1397.3|1394.3|1394|319
1591942200000|2020-06-12 06:10:00|1397.6|1397.3|1394.2|1393.9|1398.7|1398.4|1394.2|1393.9|242
1591942500000|2020-06-12 06:15:00|1394.1|1393.8|1392|1391.7|1394.8|1394.5|1391.9|1391.6|299
1591942800000|2020-06-12 06:20:00|1391.9|1391.6|1384.1|1383.8|1392.3|1392|1382.9|1382.6|443
1591943100000|2020-06-12 06:25:00|1384.4|1384.1|1386.7|1386.4|1386.7|1386.4|1382.9|1382.6|219
1591943400000|2020-06-12 06:30:00|1386.8|1386.5|1390.5|1390.2|1391.4|1391.1|1386|1385.7|314
1591943700000|2020-06-12 06:35:00|1390.4|1390.1|1391.2|1390.9|1391.8|1391.5|1387|1386.7|144
1591944000000|2020-06-12 06:40:00|1391.1|1390.8|1390.1|1389.8|1392.4|1392.1|1388.6|1388.3|123
1591944300000|2020-06-12 06:45:00|1390|1389.7|1388.3|1388|1391.5|1391.2|1387.8|1387.5|201
1591944600000|2020-06-12 06:50:00|1388.2|1387.9|1380.4|1380.1|1389|1388.7|1380.1|1379.8|281
1591944900000|2020-06-12 06:55:00|1380.8|1380.5|1379.4|1379.1|1382.6|1382.3|1379.3|1379|198
1591945200000|2020-06-12 07:00:00|1379.2|1378.9|1382.8|1382.5|1385.2|1384.9|1378.9|1378.6|277
1591945500000|2020-06-12 07:05:00|1382.7|1382.4|1385|1384.7|1385.3|1385|1379.6|1379.3|223
1591945800000|2020-06-12 07:10:00|1385.1|1384.8|1394.8|1394.5|1395.2|1394.9|1385.1|1384.8|415
1591946100000|2020-06-12 07:15:00|1394.7|1394.4|1395.5|1395.2|1397.9|1397.6|1393.9|1393.6|299
1591946400000|2020-06-12 07:20:00|1395.6|1395.3|1396.7|1396.4|1398.9|1398.6|1394.6|1394.3|184
1591946700000|2020-06-12 07:25:00|1396.6|1396.3|1393.8|1393.5|1398|1397.7|1393.6|1393.3|254
1591947000000|2020-06-12 07:30:00|1393.7|1393.4|1391.9|1391.6|1396.2|1395.9|1391.4|1391.1|249
1591947300000|2020-06-12 07:35:00|1392.1|1391.8|1387.5|1387.2|1392.1|1391.8|1385|1384.7|388
1591947600000|2020-06-12 07:40:00|1387.6|1387.3|1386.6|1386.3|1389.5|1389.2|1385.9|1385.6|243
1591947900000|2020-06-12 07:45:00|1386.5|1386.2|1393.6|1393.3|1393.7|1393.4|1384.3|1384|410
1591948200000|2020-06-12 07:50:00|1393.7|1393.4|1393.4|1393.1|1394.5|1394.2|1389.6|1389.3|560
1591948500000|2020-06-12 07:55:00|1393.5|1393.2|1392.5|1392.2|1395.1|1394.8|1392.1|1391.8|159
1591948800000|2020-06-12 08:00:00|1392.3|1392|1394.4|1394.1|1394.6|1394.3|1391.7|1391.4|149
1591949100000|2020-06-12 08:05:00|1394.3|1394|1397.1|1396.8|1398.8|1398.5|1393.7|1393.4|181
1591949400000|2020-06-12 08:10:00|1397.2|1396.9|1394.8|1394.5|1398.3|1398|1394.8|1394.5|105
1591949700000|2020-06-12 08:15:00|1394.9|1394.6|1399|1398.7|1400.2|1399.9|1394.9|1394.6|283
1591950000000|2020-06-12 08:20:00|1399.1|1398.8|1399.9|1399.6|1400.5|1400.2|1398.1|1397.8|74
1591950300000|2020-06-12 08:25:00|1400|1399.7|1402.7|1402.4|1403.4|1403.1|1399.9|1399.6|447
1591950600000|2020-06-12 08:30:00|1402.9|1402.6|1405.1|1404.8|1405.1|1404.8|1401.9|1401.6|515
1591950900000|2020-06-12 08:35:00|1405|1404.7|1408|1407.7|1408.2|1407.9|1404.4|1404.1|395
1591951200000|2020-06-12 08:40:00|1407.9|1407.6|1411.1|1410.8|1411.1|1410.8|1407.9|1407.6|374
1591951500000|2020-06-12 08:45:00|1411|1410.7|1415.6|1415.3|1415.9|1415.6|1410.8|1410.5|826
1591951800000|2020-06-12 08:50:00|1415.7|1415.4|1410.2|1409.9|1416.9|1416.6|1409.9|1409.6|1167
1591952100000|2020-06-12 08:55:00|1410.5|1410.2|1413.3|1413|1414.1|1413.8|1410.2|1409.9|421
1591952400000|2020-06-12 09:00:00|1413.5|1413.2|1412.6|1412.3|1413.6|1413.3|1410.6|1410.3|130
1591952700000|2020-06-12 09:05:00|1412.7|1412.4|1413.2|1412.9|1413.6|1413.3|1411.1|1410.8|248
1591953000000|2020-06-12 09:10:00|1413.3|1413|1414.3|1414|1415.1|1414.8|1411.1|1410.8|298
1591953300000|2020-06-12 09:15:00|1414.4|1414.1|1413.8|1413.5|1415.6|1415.3|1413.7|1413.4|249
1591953600000|2020-06-12 09:20:00|1413.9|1413.6|1414.2|1413.9|1415.7|1415.4|1413.4|1413.1|125
1591953900000|2020-06-12 09:25:00|1414.3|1414|1414|1413.7|1414.7|1414.4|1412.8|1412.5|77
1591954200000|2020-06-12 09:30:00|1413.9|1413.6|1412|1411.7|1414.2|1413.9|1411.1|1410.8|103
1591954500000|2020-06-12 09:35:00|1411.9|1411.6|1411.6|1411.3|1412.3|1412|1409.8|1409.5|144
1591954800000|2020-06-12 09:40:00|1411.7|1411.4|1412.9|1412.6|1413.6|1413.3|1411.4|1411.1|303
1591955100000|2020-06-12 09:45:00|1413.2|1412.9|1413.3|1413|1413.7|1413.4|1409.3|1409|187
1591955400000|2020-06-12 09:50:00|1413.4|1413.1|1413.2|1412.9|1414.1|1413.8|1412.6|1412.3|102
1591955700000|2020-06-12 09:55:00|1413.1|1412.8|1415|1414.7|1415.2|1414.9|1412.7|1412.4|163
1591956000000|2020-06-12 10:00:00|1414.9|1414.6|1415|1414.7|1415.9|1415.6|1412.5|1412.2|193
1591956300000|2020-06-12 10:05:00|1415.1|1414.8|1412.3|1412|1416.8|1416.5|1411.7|1411.4|190
1591956600000|2020-06-12 10:10:00|1412.4|1412.1|1413.6|1413.3|1414.7|1414.4|1411.7|1411.4|140
1591956900000|2020-06-12 10:15:00|1413.5|1413.2|1411.8|1411.5|1414.8|1414.5|1411.7|1411.4|90
1591957200000|2020-06-12 10:20:00|1411.9|1411.6|1411.8|1411.5|1413.8|1413.5|1411.1|1410.8|135
1591957500000|2020-06-12 10:25:00|1411.7|1411.4|1411|1410.7|1414|1413.7|1410.8|1410.5|134
1591957800000|2020-06-12 10:30:00|1411.1|1410.8|1406.3|1406|1411.4|1411.1|1406.3|1406|202
1591958100000|2020-06-12 10:35:00|1406.4|1406.1|1405.4|1405.1|1408.7|1408.4|1405.4|1405.1|402
1591958400000|2020-06-12 10:40:00|1405.1|1404.8|1405.5|1405.2|1406.9|1406.6|1404.5|1404.2|234
1591958700000|2020-06-12 10:45:00|1405.4|1405.1|1405.8|1405.5|1406|1405.7|1402.1|1401.8|172
1591959000000|2020-06-12 10:50:00|1405.7|1405.4|1406.9|1406.6|1407.9|1407.6|1405.2|1404.9|95
1591959300000|2020-06-12 10:55:00|1407|1406.7|1407.5|1407.2|1411|1410.7|1406.8|1406.5|445
1591959600000|2020-06-12 11:00:00|1407.4|1407.1|1411.1|1410.8|1412.1|1411.8|1407.4|1407.1|336
1591959900000|2020-06-12 11:05:00|1411.2|1410.9|1412|1411.7|1412.4|1412.1|1410.8|1410.5|238
1591960200000|2020-06-12 11:10:00|1412.1|1411.8|1411.4|1411.1|1413.4|1413.1|1410.5|1410.2|289
1591960500000|2020-06-12 11:15:00|1411.6|1411.3|1410.5|1410.2|1412.8|1412.5|1410.3|1410|247
1591960800000|2020-06-12 11:20:00|1410.3|1410|1407.4|1407.1|1410.8|1410.5|1406.9|1406.6|694
1591961100000|2020-06-12 11:25:00|1407.2|1406.9|1409.9|1409.6|1411.8|1411.5|1407.1|1406.8|304
1591961400000|2020-06-12 11:30:00|1409.6|1409.3|1407.5|1407.2|1409.9|1409.6|1406.7|1406.4|1166
1591961700000|2020-06-12 11:35:00|1407.4|1407.1|1403.7|1403.4|1408.1|1407.8|1403|1402.7|259
1591962000000|2020-06-12 11:40:00|1403.9|1403.6|1404.9|1404.6|1407.8|1407.5|1403.4|1403.1|316
1591962300000|2020-06-12 11:45:00|1405|1404.7|1402.2|1401.9|1406.3|1406|1402|1401.7|352
1591962600000|2020-06-12 11:50:00|1402.1|1401.8|1403.1|1402.8|1404.3|1404|1401.4|1401.1|676
1591962900000|2020-06-12 11:55:00|1403.2|1402.9|1401.9|1401.6|1404.9|1404.6|1401.9|1401.6|341
1591963200000|2020-06-12 12:00:00|1402|1401.7|1401.4|1401.1|1402.2|1401.9|1399|1398.7|453
1591963500000|2020-06-12 12:05:00|1401.3|1401|1396.5|1396.2|1401.4|1401.1|1396.4|1396.1|421
1591963800000|2020-06-12 12:10:00|1396|1395.7|1396.3|1396|1400.2|1399.9|1395.3|1395|615
1591964100000|2020-06-12 12:15:00|1396.2|1395.9|1396.5|1396.2|1396.5|1396.2|1392.1|1391.8|680
1591964400000|2020-06-12 12:20:00|1396.6|1396.3|1400.9|1400.6|1400.9|1400.6|1396.5|1396.2|349
1591964700000|2020-06-12 12:25:00|1400.8|1400.5|1401|1400.7|1402.9|1402.6|1399.3|1399|594
1591965000000|2020-06-12 12:30:00|1401.4|1401.1|1402.7|1402.4|1403.9|1403.6|1400.9|1400.6|427
1591965300000|2020-06-12 12:35:00|1402.8|1402.5|1406.6|1406.3|1406.6|1406.3|1400.6|1400.3|686
1591965600000|2020-06-12 12:40:00|1406.5|1406.2|1408.4|1408.1|1410.6|1410.3|1406.5|1406.2|633
1591965900000|2020-06-12 12:45:00|1408.5|1408.2|1406.1|1405.8|1408.5|1408.2|1404.2|1403.9|448
1591966200000|2020-06-12 12:50:00|1406.2|1405.9|1404.4|1404.1|1407|1406.7|1403.8|1403.5|427
1591966500000|2020-06-12 12:55:00|1404.5|1404.2|1404.8|1404.5|1406.4|1406.1|1401.9|1401.6|598
1591966800000|2020-06-12 13:00:00|1404.7|1404.4|1405.9|1405.6|1406.3|1406|1403.9|1403.6|847
1591967100000|2020-06-12 13:05:00|1405.7|1405.4|1405.5|1405.2|1406.7|1406.4|1404.3|1404|771
1591967400000|2020-06-12 13:10:00|1405.4|1405.1|1408.3|1408|1408.9|1408.6|1403.7|1403.4|940
1591967700000|2020-06-12 13:15:00|1408.1|1407.8|1407.6|1407.3|1409|1408.7|1405.9|1405.6|715
1591968000000|2020-06-12 13:20:00|1407.7|1407.4|1411|1410.7|1411.1|1410.8|1406.5|1406.2|1281
1591968300000|2020-06-12 13:25:00|1411.1|1410.8|1409.6|1409.3|1411.3|1411|1407.6|1407.3|1638
1591968600000|2020-06-12 13:30:00|1409.5|1409.2|1404.2|1403.9|1410.4|1410.1|1396.9|1396.6|5196
1591968900000|2020-06-12 13:35:00|1403.8|1403.5|1406.2|1405.9|1407.3|1407|1399.4|1399.1|3857
1591969200000|2020-06-12 13:40:00|1406|1405.7|1411.9|1411.6|1416.4|1416.1|1406|1405.7|4497
1591969500000|2020-06-12 13:45:00|1412.1|1411.8|1402.4|1402.1|1412.1|1411.8|1402.4|1402.1|2335
1591969800000|2020-06-12 13:50:00|1402.3|1402|1398.6|1398.3|1407.5|1407.2|1398.6|1398.3|2959
1591970100000|2020-06-12 13:55:00|1398.7|1398.4|1401.8|1401.5|1403.9|1403.6|1398.6|1398.3|3709
1591970400000|2020-06-12 14:00:00|1402.3|1402|1407.8|1407.5|1410|1409.7|1401.9|1401.6|3370
1591970700000|2020-06-12 14:05:00|1407.7|1407.4|1404.9|1404.6|1407.9|1407.6|1404.6|1404.3|2996
1591971000000|2020-06-12 14:10:00|1405|1404.7|1397.3|1397|1406.9|1406.6|1397.1|1396.8|2541
1591971300000|2020-06-12 14:15:00|1397.4|1397.1|1394.3|1394|1400|1399.7|1393.6|1393.3|4359
1591971600000|2020-06-12 14:20:00|1394.2|1393.9|1398.8|1398.5|1400.7|1400.4|1394|1393.7|2774
1591971900000|2020-06-12 14:25:00|1398.9|1398.6|1389.2|1388.9|1398.9|1398.6|1388.8|1388.5|3992
1591972200000|2020-06-12 14:30:00|1389.3|1389|1390.9|1390.6|1393.4|1393.1|1388.3|1388|2944
1591972500000|2020-06-12 14:35:00|1390.8|1390.5|1379.2|1378.9|1390.8|1390.5|1378.7|1378.4|3340
1591972800000|2020-06-12 14:40:00|1378.9|1378.6|1387.5|1387.2|1388.4|1388.1|1378.9|1378.6|2116
1591973100000|2020-06-12 14:45:00|1387.2|1386.9|1386.3|1386|1391.4|1391.1|1384|1383.7|3560
1591973400000|2020-06-12 14:50:00|1386.2|1385.9|1375.7|1375.4|1386.2|1385.9|1372.3|1372|4780
1591973700000|2020-06-12 14:55:00|1375.6|1375.3|1370.4|1370.1|1378.6|1378.3|1370.1|1369.8|2747
1591974000000|2020-06-12 15:00:00|1370.2|1369.9|1359.4|1359.1|1375.2|1374.9|1359.3|1359|2760
1591974300000|2020-06-12 15:05:00|1359.2|1358.9|1378.5|1378.2|1379.9|1379.6|1359.2|1358.9|6362
1591974600000|2020-06-12 15:10:00|1378.7|1378.4|1367.7|1367.4|1379.6|1379.3|1367.7|1367.4|3216
1591974900000|2020-06-12 15:15:00|1368|1367.7|1361.4|1361.1|1374.2|1373.9|1361.3|1361|2979
1591975200000|2020-06-12 15:20:00|1361|1360.7|1358.8|1358.5|1370.4|1370.1|1356.9|1356.6|7390
1591975500000|2020-06-12 15:25:00|1358.7|1358.4|1368.4|1368.1|1372.2|1371.9|1358.6|1358.3|4105
1591975800000|2020-06-12 15:30:00|1368.6|1368.3|1374|1373.7|1374.1|1373.8|1365.3|1365|3386
1591976100000|2020-06-12 15:35:00|1374.1|1373.8|1379.6|1379.3|1381.6|1381.3|1371.1|1370.8|2280
1591976400000|2020-06-12 15:40:00|1379.8|1379.5|1376.5|1376.2|1382.2|1381.9|1375.7|1375.4|2514
1591976700000|2020-06-12 15:45:00|1376.7|1376.4|1378.9|1378.6|1383.4|1383.1|1376|1375.7|3851
1591977000000|2020-06-12 15:50:00|1378.4|1378.1|1381|1380.7|1381.9|1381.6|1377.2|1376.9|3858
1591977300000|2020-06-12 15:55:00|1381.1|1380.8|1388|1387.7|1388|1387.7|1380.3|1380|2697
1591977600000|2020-06-12 16:00:00|1388.2|1387.9|1389.4|1389.1|1390.2|1389.9|1385.1|1384.8|1524
1591977900000|2020-06-12 16:05:00|1389.5|1389.2|1389|1388.7|1391.9|1391.6|1388.7|1388.4|1402
1591978200000|2020-06-12 16:10:00|1389.1|1388.8|1387|1386.7|1389.8|1389.5|1383.2|1382.9|8032
1591978500000|2020-06-12 16:15:00|1386.9|1386.6|1390.1|1389.8|1390.2|1389.9|1384.3|1384|1316
1591978800000|2020-06-12 16:20:00|1389.9|1389.6|1382.6|1382.3|1389.9|1389.6|1382.6|1382.3|1959
1591979100000|2020-06-12 16:25:00|1382.5|1382.2|1381.6|1381.3|1385|1384.7|1379.4|1379.1|1733
1591979400000|2020-06-12 16:30:00|1381.5|1381.2|1378.8|1378.5|1382.1|1381.8|1376.9|1376.6|5716
1591979700000|2020-06-12 16:35:00|1378.7|1378.4|1378.9|1378.6|1381.1|1380.8|1378|1377.7|989
1591980000000|2020-06-12 16:40:00|1378.7|1378.4|1378|1377.7|1383.2|1382.9|1377.8|1377.5|2086
1591980300000|2020-06-12 16:45:00|1378.2|1377.9|1373.6|1373.3|1378.6|1378.3|1372.5|1372.2|1749
1591980600000|2020-06-12 16:50:00|1373.5|1373.2|1381.4|1381.1|1381.5|1381.2|1373.5|1373.2|1877
1591980900000|2020-06-12 16:55:00|1381.3|1381|1381.3|1381|1382.9|1382.6|1378.6|1378.3|956
1591981200000|2020-06-12 17:00:00|1381.7|1381.4|1374.9|1374.6|1382.5|1382.2|1374.7|1374.4|1720
1591981500000|2020-06-12 17:05:00|1375|1374.7|1375|1374.7|1376.6|1376.3|1371.8|1371.5|1873
1591981800000|2020-06-12 17:10:00|1374.9|1374.6|1375|1374.7|1377.3|1377|1374|1373.7|1442
1591982100000|2020-06-12 17:15:00|1374.9|1374.6|1372|1371.7|1375.5|1375.2|1369.5|1369.2|1824
1591982400000|2020-06-12 17:20:00|1372.1|1371.8|1367.9|1367.6|1375.4|1375.1|1367.4|1367.1|1711
1591982700000|2020-06-12 17:25:00|1367.6|1367.3|1368.9|1368.6|1373.2|1372.9|1367.4|1367.1|1644
1591983000000|2020-06-12 17:30:00|1369|1368.7|1364.3|1364|1371|1370.7|1363.9|1363.6|2168
1591983300000|2020-06-12 17:35:00|1364.4|1364.1|1362.3|1362|1367.2|1366.9|1360.7|1360.4|8410
1591983600000|2020-06-12 17:40:00|1362.1|1361.8|1359.7|1359.4|1365.8|1365.5|1359.2|1358.9|4631
1591983900000|2020-06-12 17:45:00|1359.5|1359.2|1353.1|1352.8|1361|1360.7|1352.3|1352|4654
1591984200000|2020-06-12 17:50:00|1353.3|1353|1352.1|1351.8|1355.8|1355.5|1348.3|1348|5529
1591984500000|2020-06-12 17:55:00|1352.2|1351.9|1348.5|1348.2|1357.9|1357.6|1347.3|1347|2570
1591984800000|2020-06-12 18:00:00|1348.6|1348.3|1356|1355.7|1359.3|1359|1347.5|1347.2|3647
1591985100000|2020-06-12 18:05:00|1355.9|1355.6|1352.7|1352.4|1356.2|1355.9|1350.5|1350.2|4263
1591985400000|2020-06-12 18:10:00|1353.1|1352.8|1360.6|1360.3|1364.8|1364.5|1353.1|1352.8|2551
1591985700000|2020-06-12 18:15:00|1360.8|1360.5|1359.8|1359.5|1364.5|1364.2|1357.2|1356.9|1642
1591986000000|2020-06-12 18:20:00|1359.9|1359.6|1358.8|1358.5|1361.8|1361.5|1357|1356.7|4466
1591986300000|2020-06-12 18:25:00|1359.1|1358.8|1364.6|1364.3|1364.9|1364.6|1359|1358.7|1932
1591986600000|2020-06-12 18:30:00|1365|1364.7|1369.1|1368.8|1372.1|1371.8|1364.2|1363.9|2286
1591986900000|2020-06-12 18:35:00|1369.2|1368.9|1360.8|1360.5|1369.6|1369.3|1359.7|1359.4|1235
1591987200000|2020-06-12 18:40:00|1360.9|1360.6|1360.6|1360.3|1364.8|1364.5|1357.2|1356.9|6255
1591987500000|2020-06-12 18:45:00|1361|1360.7|1364.4|1364.1|1368.5|1368.2|1361|1360.7|5805
1591987800000|2020-06-12 18:50:00|1364.3|1364|1368.6|1368.3|1368.6|1368.3|1361.6|1361.3|3777
1591988100000|2020-06-12 18:55:00|1368.4|1368.1|1369.3|1369|1370.3|1370|1363.8|1363.5|950
1591988400000|2020-06-12 19:00:00|1369.5|1369.2|1374|1373.7|1376.6|1376.3|1369.1|1368.8|4287
1591988700000|2020-06-12 19:05:00|1374.1|1373.8|1376.8|1376.5|1381.6|1381.3|1372.5|1372.2|5278
1591989000000|2020-06-12 19:10:00|1376.9|1376.6|1377.6|1377.3|1380|1379.7|1375.2|1374.9|2744
1591989300000|2020-06-12 19:15:00|1377.5|1377.2|1372.9|1372.6|1378.6|1378.3|1367.9|1367.6|2300
1591989600000|2020-06-12 19:20:00|1373|1372.7|1366|1365.7|1373.3|1373|1365.6|1365.3|1147
1591989900000|2020-06-12 19:25:00|1366.3|1366|1368.1|1367.8|1369.3|1369|1363.9|1363.6|1186
1591990200000|2020-06-12 19:30:00|1367.9|1367.6|1371.1|1370.8|1371.2|1370.9|1364.8|1364.5|1629
1591990500000|2020-06-12 19:35:00|1370.9|1370.6|1374.9|1374.6|1375|1374.7|1369.4|1369.1|2828
1591990800000|2020-06-12 19:40:00|1374.7|1374.4|1376.9|1376.6|1377.7|1377.4|1374|1373.7|1252
1591991100000|2020-06-12 19:45:00|1376.8|1376.5|1384.3|1384|1384.3|1384|1376.8|1376.5|2068
1591991400000|2020-06-12 19:50:00|1384.6|1384.3|1383.7|1383.4|1388.2|1387.9|1382.2|1381.9|2409
1591991700000|2020-06-12 19:55:00|1383.9|1383.6|1389.6|1389.3|1391.3|1391|1383.6|1383.3|12432
1591992000000|2020-06-12 20:00:00|1389.5|1389.2|1387.2|1386.9|1390.3|1390|1386|1385.7|5383
1591992300000|2020-06-12 20:05:00|1387.3|1387|1387.2|1386.9|1387.7|1387.4|1386.2|1385.9|2263
1591992600000|2020-06-12 20:10:00|1387.3|1387|1385.6|1384.8|1387.3|1387|1383.4|1383.1|2627
1591992900000|2020-06-12 20:15:00|1385.5|1384.7|1385.8|1385|1385.9|1385.1|1385.5|1384.7|4
1591993200000|2020-06-12 20:20:00|1385.9|1385.1|1385.7|1384.9|1386|1385.2|1385.6|1384.8|0
1591993500000|2020-06-12 20:25:00|1385.8|1385|1385.9|1385.1|1385.9|1385.1|1385.7|1384.9|0
1591993800000|2020-06-12 20:30:00|1385.2|1384.9|1383.9|1383.6|1385.9|1385.6|1383.5|1383.2|637
1591994100000|2020-06-12 20:35:00|1383.8|1383.5|1386.2|1385.9|1386.2|1385.9|1383.7|1383.4|246
1591994400000|2020-06-12 20:40:00|1386.3|1386|1385|1384.7|1386.7|1386.4|1384.3|1384|101
1591994700000|2020-06-12 20:45:00|1385.1|1384.8|1384.5|1384.2|1385.7|1385.4|1384|1383.7|107
1591995000000|2020-06-12 20:50:00|1384.7|1384.4|1384.7|1384.4|1384.9|1384.6|1384|1383.7|107
1591995300000|2020-06-12 20:55:00|1384.6|1384.3|1383.1|1382.3|1385.5|1385.2|1382.4|1382|276
1592172000000|2020-06-14 22:00:00|1365.2|1364.9|1358.5|1358.2|1370.3|1370|1358.4|1358.1|1160
1592172300000|2020-06-14 22:05:00|1358.4|1358.1|1346.3|1346|1359.2|1358.9|1345.4|1345.1|808
1592172600000|2020-06-14 22:10:00|1346.2|1345.9|1350.2|1349.9|1354.3|1354|1346.2|1345.9|410
1592172900000|2020-06-14 22:15:00|1350.1|1349.8|1354.8|1354.5|1355.8|1355.5|1349.8|1349.5|197
1592173200000|2020-06-14 22:20:00|1354.7|1354.4|1354.1|1353.8|1355.1|1354.8|1352.6|1352.3|97
1592173500000|2020-06-14 22:25:00|1354|1353.7|1358.7|1358.4|1359.3|1359|1353.7|1353.4|191
1592173800000|2020-06-14 22:30:00|1358.8|1358.5|1359.2|1358.9|1359.6|1359.3|1356.5|1356.2|311
1592174100000|2020-06-14 22:35:00|1359.7|1359.4|1359.3|1359|1359.9|1359.6|1358.6|1358.3|114
1592174400000|2020-06-14 22:40:00|1359.4|1359.1|1357.6|1357.3|1359.6|1359.3|1355.8|1355.5|75
1592174700000|2020-06-14 22:45:00|1357.5|1357.2|1361.6|1361.3|1361.9|1361.6|1357.1|1356.8|79
1592175000000|2020-06-14 22:50:00|1361.5|1361.2|1362.5|1362.2|1363.4|1363.1|1361.3|1361|43
1592175300000|2020-06-14 22:55:00|1362.6|1362.3|1363.1|1362.8|1364.4|1364.1|1362.1|1361.8|42
1592175600000|2020-06-14 23:00:00|1363.3|1363|1359.9|1359.6|1364.9|1364.6|1359.9|1359.6|89
1592175900000|2020-06-14 23:05:00|1360|1359.7|1356.6|1356.3|1360.3|1360|1355.8|1355.5|326
1592176200000|2020-06-14 23:10:00|1356.7|1356.4|1358|1357.7|1358.3|1358|1354.4|1354.1|50
1592176500000|2020-06-14 23:15:00|1358.1|1357.8|1352.6|1352.3|1359|1358.7|1352|1351.7|89
1592176800000|2020-06-14 23:20:00|1352.7|1352.4|1354.3|1354|1355.1|1354.8|1351.8|1351.5|110
1592177100000|2020-06-14 23:25:00|1354.4|1354.1|1352.7|1352.4|1354.4|1354.1|1351.4|1351.1|73
1592177400000|2020-06-14 23:30:00|1352.9|1352.6|1356.3|1356|1356.7|1356.4|1352.8|1352.5|99
1592177700000|2020-06-14 23:35:00|1356.2|1355.9|1358.3|1358|1358.4|1358.1|1355.6|1355.3|43
1592178000000|2020-06-14 23:40:00|1358.4|1358.1|1357.3|1357|1359.5|1359.2|1356.2|1355.9|46
1592178300000|2020-06-14 23:45:00|1357.2|1356.9|1353.7|1353.4|1359.3|1359|1352.8|1352.5|76
1592178600000|2020-06-14 23:50:00|1353.6|1353.3|1354.3|1354|1356.7|1356.4|1353.4|1353.1|80
1592178900000|2020-06-14 23:55:00|1354.4|1354.1|1355.5|1355.2|1356.7|1356.4|1351.1|1350.8|119
1592179200000|2020-06-15 00:00:00|1356.1|1355.8|1354.9|1354.6|1358.3|1358|1354.4|1354.1|82
1592179500000|2020-06-15 00:05:00|1355.1|1354.8|1357.7|1357.4|1358.4|1358.1|1355.1|1354.8|29
1592179800000|2020-06-15 00:10:00|1357.6|1357.3|1356.1|1355.8|1359.9|1359.6|1355.9|1355.6|41
1592180100000|2020-06-15 00:15:00|1356.5|1356.2|1357.4|1357.1|1360|1359.7|1354.5|1354.2|149
1592180400000|2020-06-15 00:20:00|1357.6|1357.3|1359.7|1359.4|1360.7|1360.4|1356|1355.7|231
1592180700000|2020-06-15 00:25:00|1359.8|1359.5|1359.8|1359.5|1360.5|1360.2|1357.3|1357|60
1592181000000|2020-06-15 00:30:00|1359.9|1359.6|1360.5|1360.2|1362|1361.7|1359.5|1359.2|42
1592181300000|2020-06-15 00:35:00|1360.4|1360.1|1359.8|1359.5|1362.1|1361.8|1359.3|1359|32
1592181600000|2020-06-15 00:40:00|1359.7|1359.4|1356.5|1356.2|1360.7|1360.4|1356.5|1356.2|76
1592181900000|2020-06-15 00:45:00|1356.1|1355.8|1358.5|1358.2|1359.2|1358.9|1356|1355.7|38
1592182200000|2020-06-15 00:50:00|1358.6|1358.3|1357.4|1357.1|1360|1359.7|1356.8|1356.5|19
1592182500000|2020-06-15 00:55:00|1356.9|1356.6|1354.3|1354|1357.7|1357.4|1354.3|1354|79
1592182800000|2020-06-15 01:00:00|1354.4|1354.1|1355.6|1355.3|1356.3|1356|1353.3|1353|75
1592183100000|2020-06-15 01:05:00|1355.7|1355.4|1355.1|1354.8|1356.5|1356.2|1354.1|1353.8|83
1592183400000|2020-06-15 01:10:00|1355.2|1354.9|1354|1353.7|1356.4|1356.1|1353.6|1353.3|49
1592183700000|2020-06-15 01:15:00|1353.9|1353.6|1356.4|1356.1|1356.6|1356.3|1353.2|1352.9|44
1592184000000|2020-06-15 01:20:00|1356.2|1355.9|1357.2|1356.9|1358.8|1358.5|1355.9|1355.6|127
1592184300000|2020-06-15 01:25:00|1357.4|1357.1|1357.6|1357.3|1359|1358.7|1356.9|1356.6|21
1592184600000|2020-06-15 01:30:00|1358|1357.7|1359.2|1358.9|1359.9|1359.6|1357.7|1357.4|53
1592184900000|2020-06-15 01:35:00|1359.6|1359.3|1359.3|1359|1360.3|1360|1358.2|1357.9|22
1592185200000|2020-06-15 01:40:00|1359.2|1358.9|1360.2|1359.9|1360.3|1360|1358.6|1358.3|17
1592185500000|2020-06-15 01:45:00|1360.4|1360.1|1361.5|1361.2|1361.7|1361.4|1360.2|1359.9|54
1592185800000|2020-06-15 01:50:00|1361.4|1361.1|1359.5|1359.2|1361.5|1361.2|1359.1|1358.8|32
1592186100000|2020-06-15 01:55:00|1359.6|1359.3|1361.5|1361.2|1361.7|1361.4|1359.1|1358.8|57
1592186400000|2020-06-15 02:00:00|1360|1359.7|1359.6|1359.3|1361.8|1361.5|1359.5|1359.2|40
1592186700000|2020-06-15 02:05:00|1359.5|1359.2|1360.2|1359.9|1360.7|1360.4|1357.7|1357.4|35
1592187000000|2020-06-15 02:10:00|1360.3|1360|1360|1359.7|1360.9|1360.6|1360|1359.7|107
1592187300000|2020-06-15 02:15:00|1359.9|1359.6|1360.8|1360.5|1361.2|1360.9|1358.6|1358.3|55
1592187600000|2020-06-15 02:20:00|1360.9|1360.6|1359.6|1359.3|1362.1|1361.8|1359.6|1359.3|43
1592187900000|2020-06-15 02:25:00|1359.7|1359.4|1360.3|1360|1360.6|1360.3|1359|1358.7|53
1592188200000|2020-06-15 02:30:00|1360.2|1359.9|1358.4|1358.1|1360.2|1359.9|1357.7|1357.4|79
1592188500000|2020-06-15 02:35:00|1358.5|1358.2|1357.8|1357.5|1359.4|1359.1|1357|1356.7|52
1592188800000|2020-06-15 02:40:00|1357.5|1357.2|1359.3|1359|1359.3|1359|1357.3|1357|32
1592189100000|2020-06-15 02:45:00|1359.2|1358.9|1358.5|1358.2|1359.7|1359.4|1358.2|1357.9|39
1592189400000|2020-06-15 02:50:00|1358.4|1358.1|1356.5|1356.2|1358.9|1358.6|1356.3|1356|44
1592189700000|2020-06-15 02:55:00|1356.2|1355.9|1354.8|1354.5|1356.9|1356.6|1354.8|1354.5|57
1592190000000|2020-06-15 03:00:00|1354.7|1354.4|1356.3|1356|1356.9|1356.6|1354.7|1354.4|48
1592190300000|2020-06-15 03:05:00|1356.4|1356.1|1357.1|1356.8|1357.5|1357.2|1356.2|1355.9|39
1592190600000|2020-06-15 03:10:00|1357.2|1356.9|1357.9|1357.6|1358.7|1358.4|1357.2|1356.9|33
1592190900000|2020-06-15 03:15:00|1357.8|1357.5|1360|1359.7|1360.1|1359.8|1357.6|1357.3|39
1592191200000|2020-06-15 03:20:00|1360.1|1359.8|1360.1|1359.8|1360.7|1360.4|1359.7|1359.4|38
1592191500000|2020-06-15 03:25:00|1360|1359.7|1360.3|1360|1360.5|1360.2|1359.9|1359.6|34
1592191800000|2020-06-15 03:30:00|1360.2|1359.9|1358.4|1358.1|1360.2|1359.9|1358.4|1358.1|17
1592192100000|2020-06-15 03:35:00|1358.3|1358|1359.3|1359|1360.1|1359.8|1357.6|1357.3|29
1592192400000|2020-06-15 03:40:00|1359.2|1358.9|1359.3|1359|1359.3|1359|1357.6|1357.3|35
1592192700000|2020-06-15 03:45:00|1359.2|1358.9|1359.4|1359.1|1359.8|1359.5|1358.3|1358|7
1592193000000|2020-06-15 03:50:00|1359.3|1359|1358.5|1358.2|1359.3|1359|1358|1357.7|52
1592193300000|2020-06-15 03:55:00|1358.6|1358.3|1358.8|1358.5|1359.4|1359.1|1357.7|1357.4|19
1592193600000|2020-06-15 04:00:00|1359|1358.7|1355.6|1355.3|1359|1358.7|1355.5|1355.2|44
1592193900000|2020-06-15 04:05:00|1355.7|1355.4|1355.4|1355.1|1355.9|1355.6|1355|1354.7|42
1592194200000|2020-06-15 04:10:00|1355.3|1355|1355.5|1355.2|1356.4|1356.1|1355.3|1355|13
1592194500000|2020-06-15 04:15:00|1355.6|1355.3|1356.5|1356.2|1356.7|1356.4|1355.6|1355.3|29
1592194800000|2020-06-15 04:20:00|1356.6|1356.3|1355.3|1355|1356.7|1356.4|1355.3|1355|11
1592195100000|2020-06-15 04:25:00|1355.4|1355.1|1354.7|1354.4|1355.7|1355.4|1354.2|1353.9|40
1592195400000|2020-06-15 04:30:00|1354.8|1354.5|1355.6|1355.3|1356.7|1356.4|1354.4|1354.1|31
1592195700000|2020-06-15 04:35:00|1355.5|1355.2|1355.9|1355.6|1356.4|1356.1|1355.3|1355|25
1592196000000|2020-06-15 04:40:00|1356|1355.7|1354|1353.7|1356.1|1355.8|1353.2|1352.9|67
1592196300000|2020-06-15 04:45:00|1353.9|1353.6|1348.5|1348.2|1354.3|1354|1347.4|1347.1|505
1592196600000|2020-06-15 04:50:00|1348.4|1348.1|1347.1|1346.8|1349.1|1348.8|1346.3|1346|144
1592196900000|2020-06-15 04:55:00|1347|1346.7|1346.9|1346.6|1347.6|1347.3|1346.5|1346.2|66
1592197200000|2020-06-15 05:00:00|1347|1346.7|1342.2|1341.9|1347|1346.7|1341.9|1341.6|516
1592197500000|2020-06-15 05:05:00|1342.1|1341.8|1338|1337.7|1343.2|1342.9|1337.6|1337.3|228
1592197800000|2020-06-15 05:10:00|1337.9|1337.6|1340.3|1340|1340.5|1340.2|1337.9|1337.6|212
1592198100000|2020-06-15 05:15:00|1340.4|1340.1|1337.4|1337.1|1341.9|1341.6|1337.3|1337|223
1592198400000|2020-06-15 05:20:00|1337.3|1337|1339.8|1339.5|1340.6|1340.3|1337.2|1336.9|162
1592198700000|2020-06-15 05:25:00|1339.9|1339.6|1339|1338.7|1341.6|1341.3|1338.4|1338.1|123
1592199000000|2020-06-15 05:30:00|1338.8|1338.5|1338.2|1337.9|1340.9|1340.6|1338.2|1337.9|132
1592199300000|2020-06-15 05:35:00|1338.1|1337.8|1333.4|1333.1|1338.2|1337.9|1333|1332.7|229
1592199600000|2020-06-15 05:40:00|1333.2|1332.9|1332.7|1332.4|1334.7|1334.4|1329.3|1329|314
1592199900000|2020-06-15 05:45:00|1332.8|1332.5|1333.2|1332.9|1335.4|1335.1|1332.7|1332.4|142
1592200200000|2020-06-15 05:50:00|1333.3|1333|1330.9|1330.6|1333.4|1333.1|1330.8|1330.5|139
1592200500000|2020-06-15 05:55:00|1331|1330.7|1325.7|1325.4|1331.8|1331.5|1324.5|1324.2|429
1592200800000|2020-06-15 06:00:00|1325.3|1325|1323|1322.7|1328.4|1328.1|1322.5|1322.2|321
1592201100000|2020-06-15 06:05:00|1322.9|1322.6|1324.8|1324.5|1324.9|1324.6|1317.7|1317.4|308
1592201400000|2020-06-15 06:10:00|1325|1324.7|1327.1|1326.8|1329.5|1329.2|1324.9|1324.6|258
1592201700000|2020-06-15 06:15:00|1327.2|1326.9|1331.8|1331.5|1333.4|1333.1|1326.7|1326.4|253
1592202000000|2020-06-15 06:20:00|1331.7|1331.4|1327.6|1327.3|1332.1|1331.8|1326.7|1326.4|140
1592202300000|2020-06-15 06:25:00|1327.7|1327.4|1324.6|1324.3|1327.8|1327.5|1322.5|1322.2|304
1592202600000|2020-06-15 06:30:00|1324.5|1324.2|1331|1330.7|1331|1330.7|1323.2|1322.9|184
1592202900000|2020-06-15 06:35:00|1330.8|1330.5|1329.5|1329.2|1331.9|1331.6|1329.1|1328.8|45
1592203200000|2020-06-15 06:40:00|1329.7|1329.4|1323.7|1323.4|1329.7|1329.4|1322|1321.7|144
1592203500000|2020-06-15 06:45:00|1323.8|1323.5|1326.1|1325.8|1327|1326.7|1323.1|1322.8|72
1592203800000|2020-06-15 06:50:00|1326|1325.7|1327.1|1326.8|1328.4|1328.1|1324.9|1324.6|155
1592204100000|2020-06-15 06:55:00|1326.7|1326.4|1331.6|1331.3|1331.8|1331.5|1325.2|1324.9|266
1592204400000|2020-06-15 07:00:00|1332.2|1331.9|1330.1|1329.8|1333.7|1333.4|1327.6|1327.3|396
1592204700000|2020-06-15 07:05:00|1330|1329.7|1325.4|1325.1|1331.9|1331.6|1324.3|1324|203
1592205000000|2020-06-15 07:10:00|1325.6|1325.3|1329.1|1328.8|1331.8|1331.5|1325|1324.7|134
1592205300000|2020-06-15 07:15:00|1327.7|1327.4|1332.5|1332.2|1332.8|1332.5|1325.6|1325.3|230
1592205600000|2020-06-15 07:20:00|1331.7|1331.4|1336.8|1336.5|1336.8|1336.5|1330.6|1330.3|170
1592205900000|2020-06-15 07:25:00|1336.6|1336.3|1333.4|1333.1|1336.6|1336.3|1332.5|1332.2|110
1592206200000|2020-06-15 07:30:00|1333|1332.7|1329|1328.7|1333.1|1332.8|1328|1327.7|260
1592206500000|2020-06-15 07:35:00|1328.2|1327.9|1334|1333.7|1335.1|1334.8|1328.2|1327.9|201
1592206800000|2020-06-15 07:40:00|1333.5|1333.2|1334|1333.7|1336|1335.7|1332.6|1332.3|148
1592207100000|2020-06-15 07:45:00|1334.9|1334.6|1334.2|1333.9|1336.6|1336.3|1333.3|1333|134
1592207400000|2020-06-15 07:50:00|1333.8|1333.5|1335.4|1335.1|1335.4|1335.1|1333|1332.7|84
1592207700000|2020-06-15 07:55:00|1336.4|1336.1|1335.9|1335.6|1338.1|1337.8|1335.8|1335.5|208
1592208000000|2020-06-15 08:00:00|1336.3|1336|1338.4|1338.1|1339.8|1339.5|1336|1335.7|116
1592208300000|2020-06-15 08:05:00|1337.6|1337.3|1336|1335.7|1338.4|1338.1|1335.2|1334.9|135
1592208600000|2020-06-15 08:10:00|1335.9|1335.6|1340.8|1340.5|1340.8|1340.5|1335|1334.7|148
1592208900000|2020-06-15 08:15:00|1341.3|1341|1344.8|1344.5|1344.8|1344.5|1340|1339.7|365
1592209200000|2020-06-15 08:20:00|1344.9|1344.6|1344.5|1344.2|1345|1344.7|1343.1|1342.8|628
1592209500000|2020-06-15 08:25:00|1345.1|1344.8|1345.7|1345.4|1348.6|1348.3|1344.1|1343.8|223
1592209800000|2020-06-15 08:30:00|1346.3|1346|1348.2|1347.9|1348.8|1348.5|1345.6|1345.3|195
1592210100000|2020-06-15 08:35:00|1348.8|1348.5|1345.9|1345.6|1349.4|1349.1|1345.6|1345.3|148
1592210400000|2020-06-15 08:40:00|1345.8|1345.5|1349.5|1349.2|1349.5|1349.2|1345.6|1345.3|197
1592210700000|2020-06-15 08:45:00|1349.1|1348.8|1351|1350.7|1352.3|1352|1348.9|1348.6|430
1592211000000|2020-06-15 08:50:00|1350.8|1350.5|1353|1352.7|1353.5|1353.2|1350.2|1349.9|153
1592211300000|2020-06-15 08:55:00|1353.5|1353.2|1354.4|1354.1|1354.8|1354.5|1352.4|1352.1|63
1592211600000|2020-06-15 09:00:00|1353.9|1353.6|1350.9|1350.6|1355.3|1355|1350.9|1350.6|73
1592211900000|2020-06-15 09:05:00|1350.7|1350.4|1345.3|1345|1351.5|1351.2|1342.6|1342.3|688
1592212200000|2020-06-15 09:10:00|1345.2|1344.9|1347|1346.7|1347.8|1347.5|1345.2|1344.9|120
1592212500000|2020-06-15 09:15:00|1347.1|1346.8|1349.7|1349.4|1350.2|1349.9|1347.1|1346.8|149
1592212800000|2020-06-15 09:20:00|1350.8|1350.5|1351.4|1351.1|1351.4|1351.1|1349.1|1348.8|62
1592213100000|2020-06-15 09:25:00|1351.1|1350.8|1353.9|1353.6|1354.1|1353.8|1350.8|1350.5|96
1592213400000|2020-06-15 09:30:00|1352.8|1352.5|1350.7|1350.4|1353.3|1353|1348.9|1348.6|405
1592213700000|2020-06-15 09:35:00|1350.6|1350.3|1351.5|1351.2|1352|1351.7|1349|1348.7|104
1592214000000|2020-06-15 09:40:00|1351.6|1351.3|1352.6|1352.3|1352.6|1352.3|1351|1350.7|126
1592214300000|2020-06-15 09:45:00|1351.5|1351.2|1354.5|1354.2|1355.2|1354.9|1351.1|1350.8|65
1592214600000|2020-06-15 09:50:00|1354.9|1354.6|1357.2|1356.9|1359.6|1359.3|1354.9|1354.6|292
1592214900000|2020-06-15 09:55:00|1356.9|1356.6|1358|1357.7|1358.3|1358|1356.8|1356.5|227
1592215200000|2020-06-15 10:00:00|1356.9|1356.6|1356.9|1356.6|1358.2|1357.9|1355.6|1355.3|185
1592215500000|2020-06-15 10:05:00|1358.7|1358.4|1359.4|1359.1|1359.8|1359.5|1355.8|1355.5|617
1592215800000|2020-06-15 10:10:00|1359.3|1359|1361.2|1360.9|1362.9|1362.6|1359.3|1359|391
1592216100000|2020-06-15 10:15:00|1360.7|1360.4|1358.8|1358.5|1361.1|1360.8|1357.1|1356.8|956
1592216400000|2020-06-15 10:20:00|1359.2|1358.9|1356.4|1356.1|1359.5|1359.2|1356.2|1355.9|70
1592216700000|2020-06-15 10:25:00|1356.6|1356.3|1354.7|1354.4|1356.8|1356.5|1354.7|1354.4|92
1592217000000|2020-06-15 10:30:00|1354.6|1354.3|1350.4|1350.1|1355|1354.7|1350.4|1350.1|128
1592217300000|2020-06-15 10:35:00|1350.5|1350.2|1350.8|1350.5|1351.3|1351|1350.2|1349.9|98
1592217600000|2020-06-15 10:40:00|1351|1350.7|1353.5|1353.2|1354.5|1354.2|1351|1350.7|74
1592217900000|2020-06-15 10:45:00|1354.1|1353.8|1345|1344.7|1354.2|1353.9|1345|1344.7|169
1592218200000|2020-06-15 10:50:00|1345.5|1345.2|1344.9|1344.6|1348.1|1347.8|1344.9|1344.6|69
1592218500000|2020-06-15 10:55:00|1345|1344.7|1346.4|1346.1|1348.1|1347.8|1344.7|1344.4|124
1592218800000|2020-06-15 11:00:00|1345.6|1345.3|1345.8|1345.5|1347.8|1347.5|1344.5|1344.2|235
1592219100000|2020-06-15 11:05:00|1345.5|1345.2|1348.6|1348.3|1349.1|1348.8|1344.8|1344.5|109
1592219400000|2020-06-15 11:10:00|1347.7|1347.4|1345|1344.7|1349|1348.7|1343.4|1343.1|179
1592219700000|2020-06-15 11:15:00|1344.4|1344.1|1345.9|1345.6|1345.9|1345.6|1343.8|1343.5|360
1592220000000|2020-06-15 11:20:00|1346.9|1346.6|1348.9|1348.6|1349.6|1349.3|1346|1345.7|150
1592220300000|2020-06-15 11:25:00|1348.6|1348.3|1349.7|1349.4|1352.5|1352.2|1348.4|1348.1|130
1592220600000|2020-06-15 11:30:00|1349.1|1348.8|1348.6|1348.3|1349.6|1349.3|1347.2|1346.9|123
1592220900000|2020-06-15 11:35:00|1348|1347.7|1351.3|1351|1352.4|1352.1|1348|1347.7|202
1592221200000|2020-06-15 11:40:00|1350.9|1350.6|1350.5|1350.2|1351.1|1350.8|1349.5|1349.2|169
1592221500000|2020-06-15 11:45:00|1350.4|1350.1|1354.2|1353.9|1355.2|1354.9|1350|1349.7|313
1592221800000|2020-06-15 11:50:00|1354|1353.7|1355|1354.7|1356.1|1355.8|1354|1353.7|115
1592222100000|2020-06-15 11:55:00|1354.8|1354.5|1348.6|1348.3|1354.8|1354.5|1347.8|1347.5|348
1592222400000|2020-06-15 12:00:00|1350.3|1350|1347.7|1347.4|1350.9|1350.6|1345.9|1345.6|359
1592222700000|2020-06-15 12:05:00|1347.2|1346.9|1348.1|1347.8|1349.5|1349.2|1347.2|1346.9|130
1592223000000|2020-06-15 12:10:00|1348.2|1347.9|1347.1|1346.8|1350.2|1349.9|1346|1345.7|153
1592223300000|2020-06-15 12:15:00|1347.5|1347.2|1347.3|1347|1348.3|1348|1346|1345.7|365
1592223600000|2020-06-15 12:20:00|1347.1|1346.8|1345.9|1345.6|1348.8|1348.5|1343.6|1343.3|1908
1592223900000|2020-06-15 12:25:00|1346.2|1345.9|1348.6|1348.3|1349.1|1348.8|1345.8|1345.5|1394
1592224200000|2020-06-15 12:30:00|1350.2|1349.9|1348|1347.7|1351.1|1350.8|1348|1347.7|254
1592224500000|2020-06-15 12:35:00|1348.6|1348.3|1353.8|1353.5|1354.2|1353.9|1348.3|1348|217
1592224800000|2020-06-15 12:40:00|1353.6|1353.3|1348.2|1347.9|1353.6|1353.3|1347.7|1347.4|211
1592225100000|2020-06-15 12:45:00|1347.9|1347.6|1351.4|1351.1|1351.7|1351.4|1347.1|1346.8|186
1592225400000|2020-06-15 12:50:00|1351.3|1351|1348.1|1347.8|1351.3|1351|1347.6|1347.3|476
1592225700000|2020-06-15 12:55:00|1348.2|1347.9|1347.1|1346.8|1349.6|1349.3|1346.9|1346.6|705
1592226000000|2020-06-15 13:00:00|1347.2|1346.9|1350.1|1349.8|1351.1|1350.8|1346.4|1346.1|317
1592226300000|2020-06-15 13:05:00|1349.4|1349.1|1347.1|1346.8|1351.1|1350.8|1345.8|1345.5|803
1592226600000|2020-06-15 13:10:00|1347.2|1346.9|1346|1345.7|1347.3|1347|1343.6|1343.3|664
1592226900000|2020-06-15 13:15:00|1346.1|1345.8|1345.3|1345|1346.8|1346.5|1343.9|1343.6|2408
1592227200000|2020-06-15 13:20:00|1345.2|1344.9|1345.6|1345.3|1346.3|1346|1343.9|1343.6|1297
1592227500000|2020-06-15 13:25:00|1345.5|1345.2|1343.2|1342.9|1346.1|1345.8|1342.8|1342.5|1116
1592227800000|2020-06-15 13:30:00|1343.8|1343.5|1347|1346.7|1352.7|1352.4|1343.8|1343.5|10085
1592228100000|2020-06-15 13:35:00|1346.9|1346.6|1354.1|1353.8|1358.3|1358|1346.3|1346|7007
1592228400000|2020-06-15 13:40:00|1354.2|1353.9|1356|1355.7|1359.6|1359.3|1351.2|1350.9|4694
1592228700000|2020-06-15 13:45:00|1355.5|1355.2|1356.2|1355.9|1359.3|1359|1353.4|1353.1|3873
1592229000000|2020-06-15 13:50:00|1356.8|1356.5|1364.9|1364.6|1365.8|1365.5|1355.7|1355.4|4932
1592229300000|2020-06-15 13:55:00|1365.2|1364.9|1361|1360.7|1366.4|1366.1|1357.9|1357.6|4205
1592229600000|2020-06-15 14:00:00|1360.8|1360.5|1363.2|1362.9|1364.4|1364.1|1356.8|1356.5|9352
1592229900000|2020-06-15 14:05:00|1363.1|1362.8|1368.9|1368.6|1369.9|1369.6|1362.8|1362.5|8052
1592230200000|2020-06-15 14:10:00|1368.8|1368.5|1370.5|1370.2|1374.5|1374.2|1366.2|1365.9|3791
1592230500000|2020-06-15 14:15:00|1370.4|1370.1|1371.3|1371|1371.6|1371.3|1366.2|1365.9|2806
1592230800000|2020-06-15 14:20:00|1371.2|1370.9|1367.7|1367.4|1371.9|1371.6|1367.7|1367.4|4328
1592231100000|2020-06-15 14:25:00|1367.8|1367.5|1365|1364.7|1370.6|1370.3|1365|1364.7|6239
1592231400000|2020-06-15 14:30:00|1364.9|1364.6|1368.9|1368.6|1369.5|1369.2|1363|1362.7|4143
1592231700000|2020-06-15 14:35:00|1369|1368.7|1364|1363.7|1370.8|1370.5|1363.6|1363.3|2954
1592232000000|2020-06-15 14:40:00|1363.9|1363.6|1368.8|1368.5|1369|1368.7|1361.3|1361|3244
1592232300000|2020-06-15 14:45:00|1369|1368.7|1375.2|1374.9|1376.8|1376.5|1368.1|1367.8|3223
1592232600000|2020-06-15 14:50:00|1374.9|1374.6|1377.3|1377|1379.9|1379.6|1372.4|1372.1|3501
1592232900000|2020-06-15 14:55:00|1377.1|1376.8|1376.5|1376.2|1379.6|1379.3|1375.7|1375.4|3587
1592233200000|2020-06-15 15:00:00|1376.6|1376.3|1386|1385.7|1386.4|1386.1|1375.7|1375.4|4731
1592233500000|2020-06-15 15:05:00|1385.9|1385.6|1388.1|1387.8|1388.9|1388.6|1383.5|1383.2|4018
1592233800000|2020-06-15 15:10:00|1388.3|1388|1389.2|1388.9|1392.3|1392|1387.3|1387|3283
1592234100000|2020-06-15 15:15:00|1389.1|1388.8|1384.4|1384.1|1389.2|1388.9|1382.1|1381.8|5764
1592234400000|2020-06-15 15:20:00|1384.5|1384.2|1387.6|1387.3|1388.9|1388.6|1381.5|1381.2|5560
1592234700000|2020-06-15 15:25:00|1387.9|1387.6|1384|1383.7|1388.8|1388.5|1381|1380.7|5659
1592235000000|2020-06-15 15:30:00|1383.5|1383.2|1383.9|1383.6|1387.7|1387.4|1382.1|1381.8|4135
1592235300000|2020-06-15 15:35:00|1384|1383.7|1386.5|1386.2|1389.4|1389.1|1383.3|1383|4391
1592235600000|2020-06-15 15:40:00|1386.8|1386.5|1382.4|1382.1|1389.1|1388.8|1382.1|1381.8|8436
1592235900000|2020-06-15 15:45:00|1382.2|1381.9|1381.5|1381.2|1383.9|1383.6|1378.9|1378.6|5548
1592236200000|2020-06-15 15:50:00|1381.4|1381.1|1381.4|1381.1|1386.5|1386.2|1380.7|1380.4|3612
1592236500000|2020-06-15 15:55:00|1381.5|1381.2|1385.6|1385.3|1388.8|1388.5|1381.4|1381.1|2612
1592236800000|2020-06-15 16:00:00|1385.4|1385.1|1393.8|1393.5|1394.3|1394|1383.8|1383.5|3343
1592237100000|2020-06-15 16:05:00|1393.7|1393.4|1394.6|1394.3|1395.2|1394.9|1392.3|1392|3218
1592237400000|2020-06-15 16:10:00|1394.7|1394.4|1394.7|1394.4|1395.7|1395.4|1393.7|1393.4|5321
1592237700000|2020-06-15 16:15:00|1394.6|1394.3|1398.3|1398|1399.4|1399.1|1394.5|1394.2|2121
1592238000000|2020-06-15 16:20:00|1398.5|1398.2|1400.5|1400.2|1400.5|1400.2|1397.8|1397.5|3644
1592238300000|2020-06-15 16:25:00|1400.3|1400|1398.5|1398.2|1400.8|1400.5|1398|1397.7|5687
1592238600000|2020-06-15 16:30:00|1398.4|1398.1|1394.7|1394.4|1398.8|1398.5|1394.4|1394.1|4830
1592238900000|2020-06-15 16:35:00|1394.6|1394.3|1400.4|1400.1|1400.5|1400.2|1394.5|1394.2|2040
1592239200000|2020-06-15 16:40:00|1400.2|1399.9|1400.5|1400.2|1401.6|1401.3|1399|1398.7|1690
1592239500000|2020-06-15 16:45:00|1400.6|1400.3|1401.7|1401.4|1404|1403.7|1398.7|1398.4|4917
1592239800000|2020-06-15 16:50:00|1401.8|1401.5|1403.3|1403|1403.9|1403.6|1400.4|1400.1|2268
1592240100000|2020-06-15 16:55:00|1403.4|1403.1|1405.7|1405.4|1406.2|1405.9|1402.8|1402.5|1805
1592240400000|2020-06-15 17:00:00|1405.8|1405.5|1411.1|1410.8|1411.2|1410.9|1404.7|1404.4|4179
1592240700000|2020-06-15 17:05:00|1411.2|1410.9|1414.2|1413.9|1414.4|1414.1|1409.7|1409.4|5466
1592241000000|2020-06-15 17:10:00|1414.1|1413.8|1412.6|1412.3|1416.4|1416.1|1411.7|1411.4|3579
1592241300000|2020-06-15 17:15:00|1412.7|1412.4|1411.2|1410.9|1417.2|1416.9|1411.2|1410.9|2426
1592241600000|2020-06-15 17:20:00|1411.3|1411|1409.7|1409.4|1414|1413.7|1408.8|1408.5|4104
1592241900000|2020-06-15 17:25:00|1409.8|1409.5|1411.4|1411.1|1411.6|1411.3|1409.6|1409.3|2432
1592242200000|2020-06-15 17:30:00|1411.5|1411.2|1405.7|1405.4|1411.5|1411.2|1405.7|1405.4|4905
1592242500000|2020-06-15 17:35:00|1405.6|1405.3|1408.2|1407.9|1410.6|1410.3|1405.5|1405.2|2602
1592242800000|2020-06-15 17:40:00|1408.1|1407.8|1404.1|1403.8|1409.1|1408.8|1402.4|1402.1|2660
1592243100000|2020-06-15 17:45:00|1403.8|1403.5|1397.4|1397.1|1403.8|1403.5|1397.4|1397.1|1803
1592243400000|2020-06-15 17:50:00|1397.5|1397.2|1401.9|1401.6|1404.9|1404.6|1397.5|1397.2|2200
1592243700000|2020-06-15 17:55:00|1402|1401.7|1397.1|1396.8|1402|1401.7|1396.6|1396.3|2026
1592244000000|2020-06-15 18:00:00|1397.4|1397.1|1417.4|1417.1|1419.7|1419.4|1397.2|1396.9|6754
1592244300000|2020-06-15 18:05:00|1417.3|1417|1423.4|1423.1|1426.4|1426.1|1416.7|1416.4|5854
1592244600000|2020-06-15 18:10:00|1423.1|1422.8|1420.8|1420.5|1425.2|1424.9|1416.6|1416.3|7027
1592244900000|2020-06-15 18:15:00|1421|1420.7|1425.4|1425.1|1428.5|1428.2|1421|1420.7|6329
1592245200000|2020-06-15 18:20:00|1425.3|1425|1422.8|1422.5|1426.4|1426.1|1418.5|1418.2|3108
1592245500000|2020-06-15 18:25:00|1422.7|1422.4|1421.9|1421.6|1423.8|1423.5|1419.5|1419.2|3425
1592245800000|2020-06-15 18:30:00|1422.1|1421.8|1414.8|1414.5|1425.3|1425|1414|1413.7|5813
1592246100000|2020-06-15 18:35:00|1415.1|1414.8|1416.1|1415.8|1418.9|1418.6|1415.1|1414.8|2911
1592246400000|2020-06-15 18:40:00|1416.3|1416|1415.9|1415.6|1419.9|1419.6|1414.8|1414.5|2683
1592246700000|2020-06-15 18:45:00|1415.7|1415.4|1417.8|1417.5|1419.3|1419|1415.6|1415.3|5637
1592247000000|2020-06-15 18:50:00|1417.9|1417.6|1412.5|1412.2|1419.2|1418.9|1412.2|1411.9|3642
1592247300000|2020-06-15 18:55:00|1412.6|1412.3|1411.2|1410.9|1414.8|1414.5|1411.2|1410.9|3200
1592247600000|2020-06-15 19:00:00|1411.3|1411|1417.2|1416.9|1418|1417.7|1411.2|1410.9|4642
1592247900000|2020-06-15 19:05:00|1416.8|1416.5|1416.5|1416.2|1417.8|1417.5|1413.6|1413.3|2181
1592248200000|2020-06-15 19:10:00|1416.7|1416.4|1418.9|1418.6|1420|1419.7|1416.6|1416.3|2322
1592248500000|2020-06-15 19:15:00|1419|1418.7|1415.9|1415.6|1419.9|1419.6|1415|1414.7|3689
1592248800000|2020-06-15 19:20:00|1415.7|1415.4|1416.4|1416.1|1416.6|1416.3|1412.2|1411.9|3378
1592249100000|2020-06-15 19:25:00|1416.5|1416.2|1408.9|1408.6|1418.5|1418.2|1408.9|1408.6|3566
1592249400000|2020-06-15 19:30:00|1408.6|1408.3|1404.5|1404.2|1410.8|1410.5|1402.7|1402.4|9208
1592249700000|2020-06-15 19:35:00|1404.2|1403.9|1407.6|1407.3|1409.5|1409.2|1401.2|1400.9|4752
1592250000000|2020-06-15 19:40:00|1407.5|1407.2|1409.6|1409.3|1411.8|1411.5|1405.6|1405.3|4017
1592250300000|2020-06-15 19:45:00|1409.8|1409.5|1412.4|1412.1|1414.7|1414.4|1408.4|1408.1|3213
1592250600000|2020-06-15 19:50:00|1412.6|1412.3|1414.2|1413.9|1417|1416.7|1412|1411.7|3588
1592250900000|2020-06-15 19:55:00|1414.3|1414|1419.9|1419.6|1420.7|1420.4|1413.6|1413.3|11837
1592251200000|2020-06-15 20:00:00|1420.2|1419.9|1419.4|1419.1|1420.7|1420.4|1416.9|1416.6|5085
1592251500000|2020-06-15 20:05:00|1419.5|1419.2|1418.8|1418.5|1419.8|1419.5|1418.3|1418|1503
1592251800000|2020-06-15 20:10:00|1418.7|1418.4|1422.6|1421.8|1423.4|1423.1|1418|1417.7|1471
1592252100000|2020-06-15 20:15:00|1422.7|1421.9|1422.3|1421.5|1422.8|1422|1422.3|1421.5|0
1592252400000|2020-06-15 20:20:00|1422.4|1421.6|1422.2|1421.4|1422.9|1422.1|1422.2|1421.4|0
1592252700000|2020-06-15 20:25:00|1422.3|1421.5|1422.2|1421.4|1422.4|1421.6|1422.1|1421.3|0
1592253000000|2020-06-15 20:30:00|1422.3|1421.5|1423.4|1423.1|1423.4|1423.1|1421.3|1421|501
1592253300000|2020-06-15 20:35:00|1423.3|1423|1422.8|1422.5|1423.4|1423.1|1422.8|1422.5|327
1592253600000|2020-06-15 20:40:00|1422.9|1422.6|1422.2|1421.9|1422.9|1422.6|1422|1421.7|302
1592253900000|2020-06-15 20:45:00|1422.1|1421.8|1423.1|1422.8|1423.2|1422.9|1422.1|1421.8|108
1592254200000|2020-06-15 20:50:00|1423.2|1422.9|1423.7|1423.4|1423.9|1423.6|1423.1|1422.8|131
1592254500000|2020-06-15 20:55:00|1423.6|1423.3|1423.9|1423.1|1424|1423.7|1423.3|1423|129
1592254800000|2020-06-15 21:00:00|1424|1423.2|1424.2|1423.4|1424.3|1423.5|1423.8|1423|0
1592255100000|2020-06-15 21:05:00|1424.1|1423.3|1424|1423.2|1424.1|1423.3|1423.9|1423.1|0
1592255400000|2020-06-15 21:10:00|1423.9|1423.1|1424.1|1423.3|1424.1|1423.3|1423.9|1423.1|0
1592255700000|2020-06-15 21:15:00|1424.2|1423.4|1423.9|1423.1|1424.2|1423.4|1423.9|1423.1|0
1592256000000|2020-06-15 21:20:00|1423.8|1423|1424|1423.2|1424.1|1423.3|1423.4|1422.6|0
1592256300000|2020-06-15 21:25:00|1424.1|1423.3|1424|1423.2|1424.1|1423.3|1423.8|1423|0
1592256600000|2020-06-15 21:30:00|1424.1|1423.3|1424.2|1423.4|1424.2|1423.4|1424.1|1423.3|0
1592256900000|2020-06-15 21:35:00|1424.1|1423.3|1424.5|1423.7|1424.5|1423.7|1424.1|1423.3|0
1592257200000|2020-06-15 21:40:00|1424.6|1423.8|1424.7|1423.9|1424.7|1423.9|1424.6|1423.8|0
1592257500000|2020-06-15 21:45:00|1424.8|1424|1424.8|1424|1424.9|1424.1|1424.7|1423.9|0
1592257800000|2020-06-15 21:50:00|1424.7|1423.9|1424.6|1423.8|1424.8|1424|1424.6|1423.8|0
1592258100000|2020-06-15 21:55:00|1424.7|1423.9|1424.3|1423.5|1424.7|1423.9|1424|1423.2|0
1592258400000|2020-06-15 22:00:00|1424.6|1424.3|1430.6|1430.3|1432.7|1432.4|1423|1422.7|376
1592258700000|2020-06-15 22:05:00|1430.5|1430.2|1429.2|1428.9|1430.5|1430.2|1428.8|1428.5|72
1592259000000|2020-06-15 22:10:00|1429.3|1429|1429.4|1429.1|1430.8|1430.5|1429.2|1428.9|54
1592259300000|2020-06-15 22:15:00|1429.3|1429|1426.9|1426.6|1429.6|1429.3|1424.9|1424.6|94
1592259600000|2020-06-15 22:20:00|1426.8|1426.5|1427.9|1427.6|1428|1427.7|1425.5|1425.2|46
1592259900000|2020-06-15 22:25:00|1428|1427.7|1427|1426.7|1428|1427.7|1427|1426.7|27
1592260200000|2020-06-15 22:30:00|1427.2|1426.9|1423.4|1423.1|1427.3|1427|1422.9|1422.6|68
1592260500000|2020-06-15 22:35:00|1423.3|1423|1423.6|1423.3|1424|1423.7|1422.7|1422.4|57
1592260800000|2020-06-15 22:40:00|1423.5|1423.2|1423|1422.7|1423.7|1423.4|1423|1422.7|19
1592261100000|2020-06-15 22:45:00|1422.8|1422.5|1424.4|1424.1|1424.5|1424.2|1422.6|1422.3|43
1592261400000|2020-06-15 22:50:00|1424.8|1424.5|1426.9|1426.6|1428|1427.7|1424.8|1424.5|68
1592261700000|2020-06-15 22:55:00|1426.8|1426.5|1428.5|1428.2|1429.6|1429.3|1426.7|1426.4|57
1592262000000|2020-06-15 23:00:00|1428.8|1428.5|1426.7|1426.4|1429|1428.7|1426.1|1425.8|39
1592262300000|2020-06-15 23:05:00|1426.6|1426.3|1424.8|1424.5|1427.2|1426.9|1424.1|1423.8|52
1592262600000|2020-06-15 23:10:00|1424.7|1424.4|1423.4|1423.1|1425.3|1425|1423.3|1423|64
1592262900000|2020-06-15 23:15:00|1423.9|1423.6|1422.4|1422.1|1424.3|1424|1422.2|1421.9|40
1592263200000|2020-06-15 23:20:00|1422.3|1422|1426.5|1426.2|1426.6|1426.3|1422.3|1422|41
1592263500000|2020-06-15 23:25:00|1426.4|1426.1|1429.5|1429.2|1429.9|1429.6|1426.2|1425.9|78
1592263800000|2020-06-15 23:30:00|1429.4|1429.1|1432.8|1432.5|1432.9|1432.6|1429|1428.7|177
1592264100000|2020-06-15 23:35:00|1432.7|1432.4|1434.7|1434.4|1436.2|1435.9|1431.8|1431.5|401
1592264400000|2020-06-15 23:40:00|1434.5|1434.2|1434.5|1434.2|1436.5|1436.2|1434.4|1434.1|135
1592264700000|2020-06-15 23:45:00|1434.6|1434.3|1433.9|1433.6|1436.9|1436.6|1433.4|1433.1|201
1592265000000|2020-06-15 23:50:00|1433.3|1433|1434.7|1434.4|1434.9|1434.6|1433.1|1432.8|133
1592265300000|2020-06-15 23:55:00|1434.6|1434.3|1437|1436.7|1437.6|1437.3|1434.1|1433.8|162
1592265600000|2020-06-16 00:00:00|1436.8|1436.5|1437.2|1436.9|1438.4|1438.1|1435|1434.7|414
1592265900000|2020-06-16 00:05:00|1437.3|1437|1435.2|1434.9|1440.5|1440.2|1435|1434.7|376
1592266200000|2020-06-16 00:10:00|1435.1|1434.8|1435.3|1435|1435.6|1435.3|1433.1|1432.8|92
1592266500000|2020-06-16 00:15:00|1435.4|1435.1|1433.4|1433.1|1435.4|1435.1|1432.3|1432|195
1592266800000|2020-06-16 00:20:00|1433.5|1433.2|1433.4|1433.1|1435.8|1435.5|1432.2|1431.9|130
1592267100000|2020-06-16 00:25:00|1433.3|1433|1434.1|1433.8|1435|1434.7|1433.3|1433|31
1592267400000|2020-06-16 00:30:00|1434.2|1433.9|1436.8|1436.5|1438.1|1437.8|1434.2|1433.9|65
1592267700000|2020-06-16 00:35:00|1437.2|1436.9|1435.3|1435|1437.4|1437.1|1434.1|1433.8|112
1592268000000|2020-06-16 00:40:00|1435.4|1435.1|1434.4|1434.1|1436.8|1436.5|1434.4|1434.1|53
1592268300000|2020-06-16 00:45:00|1434.3|1434|1432.2|1431.9|1435.7|1435.4|1431.7|1431.4|118
1592268600000|2020-06-16 00:50:00|1432.3|1432|1433.8|1433.5|1434.1|1433.8|1432|1431.7|26
1592268900000|2020-06-16 00:55:00|1434.1|1433.8|1434.9|1434.6|1435.1|1434.8|1433.7|1433.4|48
1592269200000|2020-06-16 01:00:00|1435|1434.7|1439.6|1439.3|1441.7|1441.4|1435|1434.7|178
1592269500000|2020-06-16 01:05:00|1439.9|1439.6|1439.7|1439.4|1440.7|1440.4|1439|1438.7|68
1592269800000|2020-06-16 01:10:00|1439.8|1439.5|1438.2|1437.9|1440.3|1440|1437.7|1437.4|61
1592270100000|2020-06-16 01:15:00|1438.3|1438|1436.7|1436.4|1438.7|1438.4|1435.7|1435.4|45
1592270400000|2020-06-16 01:20:00|1436.6|1436.3|1435.6|1435.3|1438.4|1438.1|1435.5|1435.2|52
1592270700000|2020-06-16 01:25:00|1435.7|1435.4|1434.2|1433.9|1436.1|1435.8|1433.8|1433.5|61
1592271000000|2020-06-16 01:30:00|1434.4|1434.1|1437.1|1436.8|1437.4|1437.1|1433.9|1433.6|53
1592271300000|2020-06-16 01:35:00|1437.2|1436.9|1435.2|1434.9|1437.4|1437.1|1435.2|1434.9|72
1592271600000|2020-06-16 01:40:00|1434.9|1434.6|1435.7|1435.4|1437.6|1437.3|1434.7|1434.4|49
1592271900000|2020-06-16 01:45:00|1436.2|1435.9|1440.5|1440.2|1440.8|1440.5|1436.2|1435.9|553
1592272200000|2020-06-16 01:50:00|1440.6|1440.3|1439.6|1439.3|1440.8|1440.5|1439.4|1439.1|114
1592272500000|2020-06-16 01:55:00|1439.5|1439.2|1439|1438.7|1440.2|1439.9|1438.3|1438|180
1592272800000|2020-06-16 02:00:00|1439.3|1439|1442.9|1442.6|1443.1|1442.8|1438.5|1438.2|91
1592273100000|2020-06-16 02:05:00|1442.8|1442.5|1443.7|1443.4|1444.4|1444.1|1442.8|1442.5|242
1592273400000|2020-06-16 02:10:00|1443.5|1443.2|1443.3|1443|1443.9|1443.6|1442.6|1442.3|90
1592273700000|2020-06-16 02:15:00|1443.5|1443.2|1442.3|1442|1443.7|1443.4|1442.1|1441.8|214
1592274000000|2020-06-16 02:20:00|1442.2|1441.9|1442.4|1442.1|1443.2|1442.9|1441.6|1441.3|21
1592274300000|2020-06-16 02:25:00|1442.5|1442.2|1442|1441.7|1442.6|1442.3|1441|1440.7|15
1592274600000|2020-06-16 02:30:00|1442.1|1441.8|1449.1|1448.8|1449.9|1449.6|1442.1|1441.8|275
1592274900000|2020-06-16 02:35:00|1449.2|1448.9|1451.6|1451.3|1453.2|1452.9|1449.2|1448.9|344
1592275200000|2020-06-16 02:40:00|1451.8|1451.5|1452.9|1452.6|1453.2|1452.9|1451.2|1450.9|133
1592275500000|2020-06-16 02:45:00|1453|1452.7|1457|1456.7|1458.3|1458|1452.4|1452.1|478
1592275800000|2020-06-16 02:50:00|1456.9|1456.6|1456.7|1456.4|1458.7|1458.4|1456.6|1456.3|83
1592276100000|2020-06-16 02:55:00|1456.8|1456.5|1455.7|1455.4|1456.8|1456.5|1453.6|1453.3|145
1592276400000|2020-06-16 03:00:00|1455.8|1455.5|1454.2|1453.9|1456.6|1456.3|1453.6|1453.3|113
1592276700000|2020-06-16 03:05:00|1454.3|1454|1454.4|1454.1|1456|1455.7|1453.9|1453.6|57
1592277000000|2020-06-16 03:10:00|1454.3|1454|1454.6|1454.3|1455.2|1454.9|1453.8|1453.5|103
1592277300000|2020-06-16 03:15:00|1454.5|1454.2|1454.1|1453.8|1454.6|1454.3|1453.4|1453.1|35
1592277600000|2020-06-16 03:20:00|1454.2|1453.9|1452.7|1452.4|1455.3|1455|1452.7|1452.4|51
1592277900000|2020-06-16 03:25:00|1452.8|1452.5|1453.7|1453.4|1455.7|1455.4|1452.8|1452.5|75
1592278200000|2020-06-16 03:30:00|1453.6|1453.3|1453.1|1452.8|1454.9|1454.6|1452.6|1452.3|62
1592278500000|2020-06-16 03:35:00|1453|1452.7|1453.5|1453.2|1454|1453.7|1452.5|1452.2|87
1592278800000|2020-06-16 03:40:00|1453.6|1453.3|1453.3|1453|1454.4|1454.1|1453.1|1452.8|42
1592279100000|2020-06-16 03:45:00|1453|1452.7|1455.4|1455.1|1456.3|1456|1453|1452.7|100
1592279400000|2020-06-16 03:50:00|1455.5|1455.2|1454.3|1454|1455.9|1455.6|1454.3|1454|47
1592279700000|2020-06-16 03:55:00|1454.4|1454.1|1453.4|1453.1|1454.8|1454.5|1452.8|1452.5|172
1592280000000|2020-06-16 04:00:00|1453.5|1453.2|1452.1|1451.8|1453.5|1453.2|1450.7|1450.4|139
1592280300000|2020-06-16 04:05:00|1452|1451.7|1453|1452.7|1453.7|1453.4|1451.8|1451.5|87
1592280600000|2020-06-16 04:10:00|1452.9|1452.6|1453|1452.7|1453.5|1453.2|1452.1|1451.8|27
1592280900000|2020-06-16 04:15:00|1453.1|1452.8|1453.9|1453.6|1454.5|1454.2|1453|1452.7|91
1592281200000|2020-06-16 04:20:00|1453.6|1453.3|1453|1452.7|1454.1|1453.8|1452.7|1452.4|54
1592281500000|2020-06-16 04:25:00|1452.9|1452.6|1453.9|1453.6|1454.6|1454.3|1452.9|1452.6|78
1592281800000|2020-06-16 04:30:00|1454|1453.7|1453.1|1452.8|1454|1453.7|1452.8|1452.5|49
1592282100000|2020-06-16 04:35:00|1453|1452.7|1449.8|1449.5|1453|1452.7|1449.8|1449.5|66
1592282400000|2020-06-16 04:40:00|1450|1449.7|1450.8|1450.5|1451.3|1451|1449.7|1449.4|45
1592282700000|2020-06-16 04:45:00|1450.7|1450.4|1451.9|1451.6|1451.9|1451.6|1449.4|1449.1|47
1592283000000|2020-06-16 04:50:00|1452|1451.7|1452.4|1452.1|1452.5|1452.2|1451.3|1451|105
1592283300000|2020-06-16 04:55:00|1452.3|1452|1450.9|1450.6|1453.1|1452.8|1450.4|1450.1|23
1592283600000|2020-06-16 05:00:00|1451.1|1450.8|1454.6|1454.3|1454.9|1454.6|1451.1|1450.8|52
1592283900000|2020-06-16 05:05:00|1454.4|1454.1|1454.9|1454.6|1456|1455.7|1452.9|1452.6|221
1592284200000|2020-06-16 05:10:00|1455.1|1454.8|1453.2|1452.9|1455.2|1454.9|1452.9|1452.6|38
1592284500000|2020-06-16 05:15:00|1453.1|1452.8|1452.8|1452.5|1453.8|1453.5|1452.3|1452|25
1592284800000|2020-06-16 05:20:00|1452.9|1452.6|1455.6|1455.3|1455.6|1455.3|1452.9|1452.6|62
1592285100000|2020-06-16 05:25:00|1455.4|1455.1|1455.4|1455.1|1455.8|1455.5|1454.5|1454.2|21
1592285400000|2020-06-16 05:30:00|1455.2|1454.9|1455.1|1454.8|1455.8|1455.5|1453.8|1453.5|160
1592285700000|2020-06-16 05:35:00|1455.2|1454.9|1455.7|1455.4|1456.2|1455.9|1454.5|1454.2|29
1592286000000|2020-06-16 05:40:00|1455.6|1455.3|1454|1453.7|1455.7|1455.4|1452.6|1452.3|43
1592286300000|2020-06-16 05:45:00|1453.9|1453.6|1453.1|1452.8|1453.9|1453.6|1451.9|1451.6|71
1592286600000|2020-06-16 05:50:00|1453|1452.7|1453.7|1453.4|1454.3|1454|1451.5|1451.2|164
1592286900000|2020-06-16 05:55:00|1453.6|1453.3|1452|1451.7|1454.5|1454.2|1451.3|1451|161
1592287200000|2020-06-16 06:00:00|1452.1|1451.8|1447|1446.7|1452.3|1452|1445.6|1445.3|258
1592287500000|2020-06-16 06:05:00|1446.9|1446.6|1447.4|1447.1|1448.9|1448.6|1445.7|1445.4|96
1592287800000|2020-06-16 06:10:00|1447.1|1446.8|1448.9|1448.6|1450|1449.7|1446|1445.7|129
1592288100000|2020-06-16 06:15:00|1448.8|1448.5|1448.8|1448.5|1449.3|1449|1447.4|1447.1|64
1592288400000|2020-06-16 06:20:00|1448.9|1448.6|1449.8|1449.5|1449.8|1449.5|1447.4|1447.1|101
1592288700000|2020-06-16 06:25:00|1449.9|1449.6|1450.5|1450.2|1451.9|1451.6|1448.7|1448.4|138
1592289000000|2020-06-16 06:30:00|1450.6|1450.3|1452.6|1452.3|1452.8|1452.5|1449.8|1449.5|145
1592289300000|2020-06-16 06:35:00|1452.5|1452.2|1443.3|1443|1452.6|1452.3|1442.3|1442|230
1592289600000|2020-06-16 06:40:00|1443|1442.7|1445.4|1445.1|1446.7|1446.4|1442.5|1442.2|118
1592289900000|2020-06-16 06:45:00|1445.5|1445.2|1445.2|1444.9|1445.8|1445.5|1441.9|1441.6|121
1592290200000|2020-06-16 06:50:00|1445.3|1445|1442.9|1442.6|1446.9|1446.6|1442.6|1442.3|74
1592290500000|2020-06-16 06:55:00|1442.7|1442.4|1445.1|1444.8|1445.3|1445|1441.9|1441.6|49
1592290800000|2020-06-16 07:00:00|1445|1444.7|1442|1441.7|1445.8|1445.5|1439.1|1438.8|213
1592291100000|2020-06-16 07:05:00|1442.1|1441.8|1442.7|1442.4|1444.4|1444.1|1440.8|1440.5|137
1592291400000|2020-06-16 07:10:00|1442.6|1442.3|1442.6|1442.3|1445.1|1444.8|1442|1441.7|156
1592291700000|2020-06-16 07:15:00|1442.5|1442.2|1440.9|1440.6|1443.4|1443.1|1439|1438.7|212
1592292000000|2020-06-16 07:20:00|1441|1440.7|1444.6|1444.3|1446.5|1446.2|1440.1|1439.8|79
1592292300000|2020-06-16 07:25:00|1444.8|1444.5|1446|1445.7|1447.2|1446.9|1441.4|1441.1|88
1592292600000|2020-06-16 07:30:00|1445.9|1445.6|1446|1445.7|1446|1445.7|1441.4|1441.1|258
1592292900000|2020-06-16 07:35:00|1445.8|1445.5|1448.6|1448.3|1450.6|1450.3|1445.1|1444.8|99
1592293200000|2020-06-16 07:40:00|1448.4|1448.1|1447.2|1446.9|1449.2|1448.9|1445.6|1445.3|207
1592293500000|2020-06-16 07:45:00|1447.3|1447|1446.3|1446|1448.2|1447.9|1445.1|1444.8|69
1592293800000|2020-06-16 07:50:00|1446.2|1445.9|1444.5|1444.2|1447.3|1447|1443.7|1443.4|51
1592294100000|2020-06-16 07:55:00|1444.6|1444.3|1441.1|1440.8|1445.2|1444.9|1439.4|1439.1|209
1592294400000|2020-06-16 08:00:00|1440.9|1440.6|1440.4|1440.1|1443.1|1442.8|1438.5|1438.2|197
1592294700000|2020-06-16 08:05:00|1440.5|1440.2|1438.8|1438.5|1440.8|1440.5|1436|1435.7|351
1592295000000|2020-06-16 08:10:00|1438.6|1438.3|1440.3|1440|1441.9|1441.6|1437.6|1437.3|147
1592295300000|2020-06-16 08:15:00|1440.4|1440.1|1441.5|1441.2|1442.7|1442.4|1439.5|1439.2|115
1592295600000|2020-06-16 08:20:00|1441.4|1441.1|1439.4|1439.1|1442.1|1441.8|1439.3|1439|375
1592295900000|2020-06-16 08:25:00|1439.5|1439.2|1443.1|1442.8|1444.7|1444.4|1439.1|1438.8|134
1592296200000|2020-06-16 08:30:00|1443.2|1442.9|1444|1443.7|1444.6|1444.3|1441.7|1441.4|259
1592296500000|2020-06-16 08:35:00|1444.2|1443.9|1448|1447.7|1448.7|1448.4|1442.6|1442.3|155
1592296800000|2020-06-16 08:40:00|1447.9|1447.6|1447.1|1446.8|1448.4|1448.1|1446.5|1446.2|98
1592297100000|2020-06-16 08:45:00|1447.5|1447.2|1448|1447.7|1448.1|1447.8|1445|1444.7|84
1592297400000|2020-06-16 08:50:00|1448.1|1447.8|1448.2|1447.9|1448.6|1448.3|1446.2|1445.9|73
1592297700000|2020-06-16 08:55:00|1448.3|1448|1448.4|1448.1|1449.3|1449|1446.9|1446.6|135
1592298000000|2020-06-16 09:00:00|1448.5|1448.2|1449.8|1449.5|1451|1450.7|1448.5|1448.2|125
1592298300000|2020-06-16 09:05:00|1449.9|1449.6|1451.3|1451|1451.8|1451.5|1449.7|1449.4|132
1592298600000|2020-06-16 09:10:00|1451.4|1451.1|1448.3|1448|1451.6|1451.3|1447.1|1446.8|85
1592298900000|2020-06-16 09:15:00|1448.4|1448.1|1447.6|1447.3|1449.2|1448.9|1447.2|1446.9|64
1592299200000|2020-06-16 09:20:00|1447.5|1447.2|1449.8|1449.5|1449.9|1449.6|1447.4|1447.1|79
1592299500000|2020-06-16 09:25:00|1449.7|1449.4|1449.5|1449.2|1450.8|1450.5|1449.1|1448.8|70
1592299800000|2020-06-16 09:30:00|1449.6|1449.3|1447.3|1447|1450.2|1449.9|1447.3|1447|274
1592300100000|2020-06-16 09:35:00|1447.6|1447.3|1446.5|1446.2|1448.1|1447.8|1445.1|1444.8|208
1592300400000|2020-06-16 09:40:00|1446.6|1446.3|1447.9|1447.6|1448.9|1448.6|1446.5|1446.2|77
1592300700000|2020-06-16 09:45:00|1447.8|1447.5|1450.8|1450.5|1451|1450.7|1445.3|1445|368
1592301000000|2020-06-16 09:50:00|1451|1450.7|1453|1452.7|1453.7|1453.4|1450.8|1450.5|689
1592301300000|2020-06-16 09:55:00|1453.2|1452.9|1453|1452.7|1453.3|1453|1451.4|1451.1|95
1592301600000|2020-06-16 10:00:00|1452.9|1452.6|1451.6|1451.3|1453.2|1452.9|1450.7|1450.4|356
1592301900000|2020-06-16 10:05:00|1451.8|1451.5|1453.1|1452.8|1453.4|1453.1|1451.3|1451|89
1592302200000|2020-06-16 10:10:00|1453|1452.7|1455|1454.7|1455|1454.7|1452.9|1452.6|194
1592302500000|2020-06-16 10:15:00|1455.1|1454.8|1454.6|1454.3|1455.4|1455.1|1453.8|1453.5|1447
1592302800000|2020-06-16 10:20:00|1454.7|1454.4|1456|1455.7|1456|1455.7|1453.8|1453.5|79
1592303100000|2020-06-16 10:25:00|1455.7|1455.4|1459.6|1459.3|1459.7|1459.4|1455.7|1455.4|404
1592303400000|2020-06-16 10:30:00|1459.8|1459.5|1458.6|1458.3|1459.8|1459.5|1457.5|1457.2|294
1592303700000|2020-06-16 10:35:00|1458.7|1458.4|1457.3|1457|1459.2|1458.9|1457.3|1457|408
1592304000000|2020-06-16 10:40:00|1457.1|1456.8|1455.4|1455.1|1457.6|1457.3|1455.3|1455|153
1592304300000|2020-06-16 10:45:00|1455.3|1455|1453.2|1452.9|1455.5|1455.2|1452.9|1452.6|229
1592304600000|2020-06-16 10:50:00|1453.1|1452.8|1454.2|1453.9|1454.4|1454.1|1452.6|1452.3|135
1592304900000|2020-06-16 10:55:00|1454.1|1453.8|1455.6|1455.3|1455.6|1455.3|1453.9|1453.6|84
1592305200000|2020-06-16 11:00:00|1455.2|1454.9|1455.8|1455.5|1456.1|1455.8|1454.4|1454.1|403
1592305500000|2020-06-16 11:05:00|1455.9|1455.6|1453.8|1453.5|1455.9|1455.6|1453.8|1453.5|150
1592305800000|2020-06-16 11:10:00|1453.7|1453.4|1450.6|1450.3|1453.8|1453.5|1450.1|1449.8|339
1592306100000|2020-06-16 11:15:00|1450.8|1450.5|1451.7|1451.4|1451.7|1451.4|1450.6|1450.3|299
1592306400000|2020-06-16 11:20:00|1451.8|1451.5|1453.2|1452.9|1453.3|1453|1451.2|1450.9|223
1592306700000|2020-06-16 11:25:00|1453.1|1452.8|1453.4|1453.1|1454.1|1453.8|1452.9|1452.6|329
1592307000000|2020-06-16 11:30:00|1453.6|1453.3|1452.4|1452.1|1453.7|1453.4|1451.5|1451.2|84
1592307300000|2020-06-16 11:35:00|1452.5|1452.2|1453.8|1453.5|1454.1|1453.8|1452.5|1452.2|350
1592307600000|2020-06-16 11:40:00|1453.7|1453.4|1453.7|1453.4|1454.1|1453.8|1453|1452.7|287
1592307900000|2020-06-16 11:45:00|1453.8|1453.5|1456.4|1456.1|1456.5|1456.2|1453.8|1453.5|324
1592308200000|2020-06-16 11:50:00|1456.3|1456|1459.2|1458.9|1459.5|1459.2|1456.3|1456|1034
1592308500000|2020-06-16 11:55:00|1459.3|1459|1459.8|1459.5|1460.3|1460|1459.2|1458.9|768
1592308800000|2020-06-16 12:00:00|1460|1459.7|1459.9|1459.6|1460.5|1460.2|1459.2|1458.9|313
1592309100000|2020-06-16 12:05:00|1460|1459.7|1460.2|1459.9|1462.1|1461.8|1459.3|1459|627
1592309400000|2020-06-16 12:10:00|1460.3|1460|1463.7|1463.4|1463.8|1463.5|1459.7|1459.4|227
1592309700000|2020-06-16 12:15:00|1463.6|1463.3|1465.9|1465.6|1467.1|1466.8|1463.6|1463.3|769
1592310000000|2020-06-16 12:20:00|1465.7|1465.4|1465.5|1465.2|1467.8|1467.5|1464.9|1464.6|618
1592310300000|2020-06-16 12:25:00|1465.3|1465|1467.4|1467.1|1468.3|1468|1464.4|1464.1|1242
1592310600000|2020-06-16 12:30:00|1468.6|1468.3|1474.1|1473.8|1477.8|1477.5|1468.4|1468.1|1990
1592310900000|2020-06-16 12:35:00|1474|1473.7|1479.5|1479.2|1481|1480.7|1473.2|1472.9|1053
1592311200000|2020-06-16 12:40:00|1479.6|1479.3|1480.8|1480.5|1481.6|1481.3|1477.8|1477.5|979
1592311500000|2020-06-16 12:45:00|1480.6|1480.3|1478.1|1477.8|1480.6|1480.3|1476.2|1475.9|1341
1592311800000|2020-06-16 12:50:00|1478.2|1477.9|1481.6|1481.3|1483.7|1483.4|1478.2|1477.9|1342
1592312100000|2020-06-16 12:55:00|1481.8|1481.5|1482.7|1482.4|1485.5|1485.2|1480.9|1480.6|1911
1592312400000|2020-06-16 13:00:00|1483.1|1482.8|1481.4|1481.1|1483.8|1483.5|1480.6|1480.3|3125
1592312700000|2020-06-16 13:05:00|1481.3|1481|1479.5|1479.2|1481.3|1481|1478.3|1478|709
1592313000000|2020-06-16 13:10:00|1479.4|1479.1|1475.5|1475.2|1479.5|1479.2|1475.5|1475.2|787
1592313300000|2020-06-16 13:15:00|1475.4|1475.1|1474.8|1474.5|1476.3|1476|1471.9|1471.6|1662
1592313600000|2020-06-16 13:20:00|1474.9|1474.6|1472.9|1472.6|1476.2|1475.9|1471.9|1471.6|1159
1592313900000|2020-06-16 13:25:00|1472.8|1472.5|1476.2|1475.9|1476.8|1476.5|1471.9|1471.6|1041
1592314200000|2020-06-16 13:30:00|1474.7|1474.4|1464.5|1464.2|1475.7|1475.4|1464.3|1464|9528
1592314500000|2020-06-16 13:35:00|1465.1|1464.8|1467.6|1467.3|1472.1|1471.8|1463.2|1462.9|4629
1592314800000|2020-06-16 13:40:00|1468.2|1467.9|1464.1|1463.8|1469.9|1469.6|1464.1|1463.8|3770
1592315100000|2020-06-16 13:45:00|1464.9|1464.6|1459.2|1458.9|1469.7|1469.4|1459.1|1458.8|6268
1592315400000|2020-06-16 13:50:00|1459.4|1459.1|1464.9|1464.6|1465.1|1464.8|1459.4|1459.1|5457
1592315700000|2020-06-16 13:55:00|1464.7|1464.4|1469.1|1468.8|1470.9|1470.6|1464.7|1464.4|3100
1592316000000|2020-06-16 14:00:00|1469.2|1468.9|1470.8|1470.5|1471.7|1471.4|1466.3|1466|3776
1592316300000|2020-06-16 14:05:00|1470.5|1470.2|1470.7|1470.4|1474|1473.7|1468.9|1468.6|3982
1592316600000|2020-06-16 14:10:00|1470.5|1470.2|1468.8|1468.5|1471.6|1471.3|1468.3|1468|3370
1592316900000|2020-06-16 14:15:00|1469.2|1468.9|1466.7|1466.4|1471.8|1471.5|1466.5|1466.2|1806
1592317200000|2020-06-16 14:20:00|1466.5|1466.2|1466.1|1465.8|1466.7|1466.4|1461.8|1461.5|2728
1592317500000|2020-06-16 14:25:00|1466.2|1465.9|1470.5|1470.2|1471.7|1471.4|1464.8|1464.5|2863
1592317800000|2020-06-16 14:30:00|1470.9|1470.6|1467.8|1467.5|1472.2|1471.9|1467.3|1467|1817
1592318100000|2020-06-16 14:35:00|1467.9|1467.6|1460.7|1460.4|1468.3|1468|1457.5|1457.2|3919
1592318400000|2020-06-16 14:40:00|1460.5|1460.2|1451.6|1451.3|1460.6|1460.3|1449|1448.7|3998
1592318700000|2020-06-16 14:45:00|1451.7|1451.4|1456.7|1456.4|1457.7|1457.4|1447.3|1447|3791
1592319000000|2020-06-16 14:50:00|1456.6|1456.3|1444.4|1444.1|1457|1456.7|1440.3|1440|4999
1592319300000|2020-06-16 14:55:00|1444.3|1444|1432.7|1432.4|1445.8|1445.5|1431.6|1431.3|5400
1592319600000|2020-06-16 15:00:00|1431.9|1431.6|1436.6|1436.3|1436.6|1436.3|1418.6|1418.3|8639
1592319900000|2020-06-16 15:05:00|1436.7|1436.4|1443.3|1443|1446|1445.7|1435.9|1435.6|3922
1592320200000|2020-06-16 15:10:00|1443.4|1443.1|1442.2|1441.9|1444.6|1444.3|1438.2|1437.9|3643
1592320500000|2020-06-16 15:15:00|1442.1|1441.8|1448.4|1448.1|1453.6|1453.3|1442.1|1441.8|5460
1592320800000|2020-06-16 15:20:00|1448.5|1448.2|1452.7|1452.4|1454.1|1453.8|1447.6|1447.3|2165
1592321100000|2020-06-16 15:25:00|1452.8|1452.5|1451.5|1451.2|1454.5|1454.2|1449.9|1449.6|1834
1592321400000|2020-06-16 15:30:00|1452|1451.7|1453.2|1452.9|1456.8|1456.5|1448|1447.7|2288
1592321700000|2020-06-16 15:35:00|1453.8|1453.5|1448.2|1447.9|1455.5|1455.2|1446.8|1446.5|2211
1592322000000|2020-06-16 15:40:00|1448.1|1447.8|1449.4|1449.1|1450.9|1450.6|1446.6|1446.3|2270
1592322300000|2020-06-16 15:45:00|1449.5|1449.2|1456.8|1456.5|1457|1456.7|1448.3|1448|2624
1592322600000|2020-06-16 15:50:00|1457.1|1456.8|1453.9|1453.6|1458.7|1458.4|1453.3|1453|3348
1592322900000|2020-06-16 15:55:00|1453.8|1453.5|1449.8|1449.5|1454.8|1454.5|1448|1447.7|1930
1592323200000|2020-06-16 16:00:00|1450|1449.7|1445.6|1445.3|1451.6|1451.3|1442.7|1442.4|2323
1592323500000|2020-06-16 16:05:00|1445.7|1445.4|1444.3|1444|1446.1|1445.8|1441.8|1441.5|1007
1592323800000|2020-06-16 16:10:00|1444.6|1444.3|1447.2|1446.9|1447.3|1447|1441.2|1440.9|2664
1592324100000|2020-06-16 16:15:00|1447.3|1447|1449.4|1449.1|1449.4|1449.1|1445.3|1445|2303
1592324400000|2020-06-16 16:20:00|1449.6|1449.3|1452.5|1452.2|1453.3|1453|1449.6|1449.3|2991
1592324700000|2020-06-16 16:25:00|1452.6|1452.3|1455.5|1455.2|1456.4|1456.1|1451.3|1451|4196
1592325000000|2020-06-16 16:30:00|1455.3|1455|1459.4|1459.1|1460.7|1460.4|1455.1|1454.8|3024
1592325300000|2020-06-16 16:35:00|1459.3|1459|1458.8|1458.5|1463|1462.7|1458.3|1458|3200
1592325600000|2020-06-16 16:40:00|1458.9|1458.6|1459.3|1459|1460.6|1460.3|1457.5|1457.2|2474
1592325900000|2020-06-16 16:45:00|1459.7|1459.4|1456.5|1456.2|1460.2|1459.9|1455.9|1455.6|1456
1592326200000|2020-06-16 16:50:00|1456.7|1456.4|1453.8|1453.5|1457.8|1457.5|1453.8|1453.5|4160
1592326500000|2020-06-16 16:55:00|1453.9|1453.6|1454.1|1453.8|1455.2|1454.9|1451.1|1450.8|1773
1592326800000|2020-06-16 17:00:00|1454|1453.7|1453.6|1453.3|1457.9|1457.6|1453.6|1453.3|2089
1592327100000|2020-06-16 17:05:00|1453.5|1453.2|1453.1|1452.8|1455.1|1454.8|1452.2|1451.9|2841
1592327400000|2020-06-16 17:10:00|1453|1452.7|1455.8|1455.5|1455.9|1455.6|1453|1452.7|1391
1592327700000|2020-06-16 17:15:00|1455.9|1455.6|1458.8|1458.5|1458.8|1458.5|1454.9|1454.6|1548
1592328000000|2020-06-16 17:20:00|1458.6|1458.3|1457.6|1457.3|1458.6|1458.3|1455.2|1454.9|1379
1592328300000|2020-06-16 17:25:00|1457.4|1457.1|1457.6|1457.3|1459|1458.7|1456.7|1456.4|1899
1592328600000|2020-06-16 17:30:00|1457.4|1457.1|1453.7|1453.4|1458.5|1458.2|1453.5|1453.2|1849
1592328900000|2020-06-16 17:35:00|1453.4|1453.1|1449.9|1449.6|1453.9|1453.6|1449.2|1448.9|2020
1592329200000|2020-06-16 17:40:00|1449.8|1449.5|1454|1453.7|1454.4|1454.1|1449.6|1449.3|1229
1592329500000|2020-06-16 17:45:00|1454.1|1453.8|1454.1|1453.8|1455.6|1455.3|1453.8|1453.5|1355
1592329800000|2020-06-16 17:50:00|1454.2|1453.9|1449.6|1449.3|1455.7|1455.4|1448.4|1448.1|1721
1592330100000|2020-06-16 17:55:00|1449.4|1449.1|1453|1452.7|1453|1452.7|1448|1447.7|1610
1592330400000|2020-06-16 18:00:00|1452.9|1452.6|1456.7|1456.4|1456.8|1456.5|1452.5|1452.2|1715
1592330700000|2020-06-16 18:05:00|1456.9|1456.6|1456.2|1455.9|1458|1457.7|1455.2|1454.9|3537
1592331000000|2020-06-16 18:10:00|1456.9|1456.6|1460.5|1460.2|1461.2|1460.9|1455.2|1454.9|1792
1592331300000|2020-06-16 18:15:00|1460.4|1460.1|1460.5|1460.2|1462.4|1462.1|1458.5|1458.2|2286
1592331600000|2020-06-16 18:20:00|1460.8|1460.5|1456.1|1455.8|1461.6|1461.3|1449.4|1449.1|4805
1592331900000|2020-06-16 18:25:00|1456|1455.7|1457.8|1457.5|1459|1458.7|1453.8|1453.5|3901
1592332200000|2020-06-16 18:30:00|1457.7|1457.4|1456.7|1456.4|1462.2|1461.9|1456.5|1456.2|2939
1592332500000|2020-06-16 18:35:00|1456.8|1456.5|1458.1|1457.8|1459.3|1459|1455.9|1455.6|1505
1592332800000|2020-06-16 18:40:00|1458.6|1458.3|1456.5|1456.2|1459.1|1458.8|1455|1454.7|2502
1592333100000|2020-06-16 18:45:00|1456.6|1456.3|1457.7|1457.4|1458.1|1457.8|1453.5|1453.2|1401
1592333400000|2020-06-16 18:50:00|1457.6|1457.3|1457.4|1457.1|1458.7|1458.4|1453.7|1453.4|1300
1592333700000|2020-06-16 18:55:00|1457.5|1457.2|1457.8|1457.5|1458.6|1458.3|1455.7|1455.4|1247
1592334000000|2020-06-16 19:00:00|1458|1457.7|1455.2|1454.9|1458.2|1457.9|1453.4|1453.1|1662
1592334300000|2020-06-16 19:05:00|1455.3|1455|1450.5|1450.2|1456.6|1456.3|1448.8|1448.5|1299
1592334600000|2020-06-16 19:10:00|1450.3|1450|1450.5|1450.2|1452.8|1452.5|1449.4|1449.1|2731
1592334900000|2020-06-16 19:15:00|1450.4|1450.1|1445.7|1445.4|1450.4|1450.1|1443.6|1443.3|2120
1592335200000|2020-06-16 19:20:00|1445.9|1445.6|1451|1450.7|1452.3|1452|1445.4|1445.1|2005
1592335500000|2020-06-16 19:25:00|1451.1|1450.8|1452.8|1452.5|1455|1454.7|1451|1450.7|2156
1592335800000|2020-06-16 19:30:00|1452.9|1452.6|1455.4|1455.1|1458|1457.7|1450.4|1450.1|2483
1592336100000|2020-06-16 19:35:00|1455|1454.7|1450.7|1450.4|1455.1|1454.8|1449.9|1449.6|1204
1592336400000|2020-06-16 19:40:00|1450.6|1450.3|1448.3|1448|1451.8|1451.5|1446.3|1446|3718
1592336700000|2020-06-16 19:45:00|1448.6|1448.3|1447.6|1447.3|1451.3|1451|1445.8|1445.5|2491
1592337000000|2020-06-16 19:50:00|1447.8|1447.5|1449.4|1449.1|1452.5|1452.2|1447|1446.7|4536
1592337300000|2020-06-16 19:55:00|1449.1|1448.8|1454.6|1454.3|1454.6|1454.3|1447.5|1447.2|11701
1592337600000|2020-06-16 20:00:00|1454.5|1454.2|1452.6|1452.3|1455.6|1455.3|1450.8|1450.5|4716
1592337900000|2020-06-16 20:05:00|1452.5|1452.2|1453.9|1453.6|1454.3|1454|1451.1|1450.8|1572
1592338200000|2020-06-16 20:10:00|1454|1453.7|1455.4|1454.6|1456.2|1455.9|1453.6|1453.3|1742
1592338500000|2020-06-16 20:15:00|1455.3|1454.5|1455.4|1454.6|1455.6|1454.8|1455.2|1454.4|0
1592338800000|2020-06-16 20:20:00|1455.3|1454.5|1455.3|1454.5|1455.5|1454.7|1455.3|1454.5|0
1592339100000|2020-06-16 20:25:00|1455.4|1454.6|1455.1|1454.3|1455.4|1454.6|1455.1|1454.3|0
1592339400000|2020-06-16 20:30:00|1455.2|1454.4|1455.1|1454.8|1455.6|1455.3|1454.1|1453.8|89
1592339700000|2020-06-16 20:35:00|1455|1454.7|1453.9|1453.6|1455.5|1455.2|1453.9|1453.6|163
1592340000000|2020-06-16 20:40:00|1453.7|1453.4|1454.4|1454.1|1454.5|1454.2|1453.3|1453|139
1592340300000|2020-06-16 20:45:00|1454.2|1453.9|1454.5|1454.2|1454.7|1454.4|1453.9|1453.6|65
1592340600000|2020-06-16 20:50:00|1454.4|1454.1|1455.1|1454.8|1455.6|1455.3|1454.4|1454.1|145
1592340900000|2020-06-16 20:55:00|1454.9|1454.6|1455|1454.2|1455.5|1455.2|1454.6|1454|277
1592341200000|2020-06-16 21:00:00|1454.9|1454.1|1454.9|1454.1|1455|1454.2|1454.8|1454|0
1592341500000|2020-06-16 21:05:00|1454.8|1454|1454.7|1453.9|1455|1454.2|1454.6|1453.8|0
1592341800000|2020-06-16 21:10:00|1454.6|1453.8|1454.2|1453.4|1454.6|1453.8|1453.9|1453.1|0
1592342100000|2020-06-16 21:15:00|1454.1|1453.3|1454.2|1453.4|1454.3|1453.5|1454.1|1453.3|0
1592342400000|2020-06-16 21:20:00|1454.1|1453.3|1454|1453.2|1454.2|1453.4|1453.9|1453.1|0
1592342700000|2020-06-16 21:25:00|1454.1|1453.3|1453.9|1453.1|1454.2|1453.4|1453.8|1453|0
1592343000000|2020-06-16 21:30:00|1454|1453.2|1453.7|1452.9|1454|1453.2|1453.7|1452.9|0
1592343300000|2020-06-16 21:35:00|1453.8|1453|1453.8|1453|1454|1453.2|1453.5|1452.7|0
1592343600000|2020-06-16 21:40:00|1453.7|1452.9|1453.7|1452.9|1453.7|1452.9|1453.5|1452.7|0
1592343900000|2020-06-16 21:45:00|1453.6|1452.8|1453.7|1452.9|1453.8|1453|1453.6|1452.8|0
1592344200000|2020-06-16 21:50:00|1453.8|1453|1453.7|1452.9|1454|1453.2|1453.7|1452.9|0
1592344500000|2020-06-16 21:55:00|1453.9|1453.1|1454|1453.2|1454|1453.2|1453.7|1452.9|0
1592344800000|2020-06-16 22:00:00|1451.5|1451.2|1449.6|1449.3|1452.3|1452|1449.2|1448.9|271
1592345100000|2020-06-16 22:05:00|1449.7|1449.4|1447.6|1447.3|1450.5|1450.2|1447|1446.7|175
1592345400000|2020-06-16 22:10:00|1447.5|1447.2|1444.7|1444.4|1447.7|1447.4|1444.7|1444.4|122
1592345700000|2020-06-16 22:15:00|1444.6|1444.3|1441.1|1440.8|1445.2|1444.9|1441.1|1440.8|224
1592346000000|2020-06-16 22:20:00|1441.7|1441.4|1444|1443.7|1444.7|1444.4|1441.6|1441.3|129
1592346300000|2020-06-16 22:25:00|1443.8|1443.5|1447.5|1447.2|1448.3|1448|1443.6|1443.3|143
1592346600000|2020-06-16 22:30:00|1447.7|1447.4|1447.7|1447.4|1449.1|1448.8|1446.7|1446.4|46
1592346900000|2020-06-16 22:35:00|1447.6|1447.3|1448.4|1448.1|1448.9|1448.6|1447|1446.7|123
1592347200000|2020-06-16 22:40:00|1448.3|1448|1448.2|1447.9|1449.4|1449.1|1448|1447.7|44
1592347500000|2020-06-16 22:45:00|1448.3|1448|1448.1|1447.8|1448.5|1448.2|1447.8|1447.5|56
1592347800000|2020-06-16 22:50:00|1448.4|1448.1|1450.1|1449.8|1450.1|1449.8|1447.7|1447.4|65
1592348100000|2020-06-16 22:55:00|1450.2|1449.9|1451.8|1451.5|1452|1451.7|1450|1449.7|97
1592348400000|2020-06-16 23:00:00|1451.7|1451.4|1453.1|1452.8|1453.6|1453.3|1451.7|1451.4|94
1592348700000|2020-06-16 23:05:00|1453|1452.7|1452.1|1451.8|1453.5|1453.2|1451.6|1451.3|50
1592349000000|2020-06-16 23:10:00|1452.2|1451.9|1451.8|1451.5|1452.5|1452.2|1450.8|1450.5|91
1592349300000|2020-06-16 23:15:00|1451.7|1451.4|1452.9|1452.6|1453.3|1453|1451.2|1450.9|74
1592349600000|2020-06-16 23:20:00|1453|1452.7|1453.9|1453.6|1454.6|1454.3|1452.7|1452.4|78
1592349900000|2020-06-16 23:25:00|1453.8|1453.5|1454.3|1454|1454.9|1454.6|1453.5|1453.2|89
1592350200000|2020-06-16 23:30:00|1454.4|1454.1|1454.3|1454|1454.6|1454.3|1453.6|1453.3|83
1592350500000|2020-06-16 23:35:00|1454.2|1453.9|1453.8|1453.5|1454.3|1454|1453.2|1452.9|25
1592350800000|2020-06-16 23:40:00|1453.9|1453.6|1455.9|1455.6|1456.6|1456.3|1453.9|1453.6|118
1592351100000|2020-06-16 23:45:00|1455.8|1455.5|1455.7|1455.4|1456.4|1456.1|1454.9|1454.6|53
1592351400000|2020-06-16 23:50:00|1455.8|1455.5|1456.5|1456.2|1456.7|1456.4|1455.3|1455|48
1592351700000|2020-06-16 23:55:00|1456.3|1456|1458.3|1458|1458.7|1458.4|1456.2|1455.9|129
1592352000000|2020-06-17 00:00:00|1458.1|1457.8|1454.4|1454.1|1458.3|1458|1454.1|1453.8|194
1592352300000|2020-06-17 00:05:00|1454.2|1453.9|1455.3|1455|1455.7|1455.4|1454.1|1453.8|31
1592352600000|2020-06-17 00:10:00|1455|1454.7|1452.7|1452.4|1455|1454.7|1451.1|1450.8|83
1592352900000|2020-06-17 00:15:00|1452.6|1452.3|1447.8|1447.5|1452.9|1452.6|1446.3|1446|147
1592353200000|2020-06-17 00:20:00|1447.7|1447.4|1447.4|1447.1|1447.9|1447.6|1444.9|1444.6|108
1592353500000|2020-06-17 00:25:00|1447.6|1447.3|1448.6|1448.3|1449.2|1448.9|1446|1445.7|163
1592353800000|2020-06-17 00:30:00|1448.5|1448.2|1449.9|1449.6|1450.7|1450.4|1446.9|1446.6|74
1592354100000|2020-06-17 00:35:00|1450|1449.7|1450.1|1449.8|1450.4|1450.1|1448.3|1448|40
1592354400000|2020-06-17 00:40:00|1450.2|1449.9|1452.1|1451.8|1453|1452.7|1448.3|1448|58
1592354700000|2020-06-17 00:45:00|1452.2|1451.9|1454.9|1454.6|1455|1454.7|1452.2|1451.9|42
1592355000000|2020-06-17 00:50:00|1455|1454.7|1453.2|1452.9|1455.2|1454.9|1452.4|1452.1|78
1592355300000|2020-06-17 00:55:00|1453.3|1453|1454.2|1453.9|1455.8|1455.5|1453.3|1453|43
1592355600000|2020-06-17 01:00:00|1454.4|1454.1|1455.6|1455.3|1457.7|1457.4|1454.3|1454|64
1592355900000|2020-06-17 01:05:00|1455.5|1455.2|1452.7|1452.4|1455.5|1455.2|1452.3|1452|30
1592356200000|2020-06-17 01:10:00|1452.8|1452.5|1451.6|1451.3|1454.7|1454.4|1451.4|1451.1|43
1592356500000|2020-06-17 01:15:00|1451.4|1451.1|1450.7|1450.4|1452.2|1451.9|1450.3|1450|47
1592356800000|2020-06-17 01:20:00|1450.8|1450.5|1451.4|1451.1|1452.1|1451.8|1449.9|1449.6|60
1592357100000|2020-06-17 01:25:00|1451.5|1451.2|1448.1|1447.8|1452.9|1452.6|1448|1447.7|47
1592357400000|2020-06-17 01:30:00|1448.2|1447.9|1447.4|1447.1|1449|1448.7|1445.4|1445.1|214
1592357700000|2020-06-17 01:35:00|1447.3|1447|1449.9|1449.6|1450.1|1449.8|1447.3|1447|62
1592358000000|2020-06-17 01:40:00|1450|1449.7|1451.9|1451.6|1452.2|1451.9|1449.3|1449|47
1592358300000|2020-06-17 01:45:00|1452|1451.7|1453.1|1452.8|1453.6|1453.3|1452|1451.7|70
1592358600000|2020-06-17 01:50:00|1453.2|1452.9|1454.2|1453.9|1454.6|1454.3|1451.2|1450.9|76
1592358900000|2020-06-17 01:55:00|1454.1|1453.8|1449.4|1449.1|1454.1|1453.8|1448.8|1448.5|71
1592359200000|2020-06-17 02:00:00|1449.3|1449|1450.6|1450.3|1451|1450.7|1448.1|1447.8|42
1592359500000|2020-06-17 02:05:00|1450.7|1450.4|1451.4|1451.1|1451.8|1451.5|1448.5|1448.2|48
1592359800000|2020-06-17 02:10:00|1451.3|1451|1447.5|1447.2|1451.3|1451|1447.1|1446.8|80
1592360100000|2020-06-17 02:15:00|1447.6|1447.3|1448.4|1448.1|1448.6|1448.3|1445.4|1445.1|162
1592360400000|2020-06-17 02:20:00|1448.1|1447.8|1444.7|1444.4|1448.4|1448.1|1443.9|1443.6|61
1592360700000|2020-06-17 02:25:00|1444.6|1444.3|1445.2|1444.9|1445.8|1445.5|1443.9|1443.6|26
1592361000000|2020-06-17 02:30:00|1445.3|1445|1439.5|1439.2|1445.3|1445|1438.5|1438.2|128
1592361300000|2020-06-17 02:35:00|1439.3|1439|1441.5|1441.2|1442.8|1442.5|1439.1|1438.8|121
1592361600000|2020-06-17 02:40:00|1441.6|1441.3|1441.4|1441.1|1442.7|1442.4|1440.6|1440.3|50
1592361900000|2020-06-17 02:45:00|1441.5|1441.2|1443.7|1443.4|1444|1443.7|1440|1439.7|69
1592362200000|2020-06-17 02:50:00|1443.6|1443.3|1444.6|1444.3|1445.3|1445|1443.3|1443|27
1592362500000|2020-06-17 02:55:00|1444.5|1444.2|1443.9|1443.6|1444.9|1444.6|1443.3|1443|44
1592362800000|2020-06-17 03:00:00|1444|1443.7|1445.1|1444.8|1445.9|1445.6|1441.6|1441.3|60
1592363100000|2020-06-17 03:05:00|1445.3|1445|1445.4|1445.1|1446|1445.7|1444.5|1444.2|39
1592363400000|2020-06-17 03:10:00|1445.3|1445|1445.2|1444.9|1446.2|1445.9|1444.9|1444.6|9
1592363700000|2020-06-17 03:15:00|1444.9|1444.6|1445|1444.7|1445.8|1445.5|1443.4|1443.1|35
1592364000000|2020-06-17 03:20:00|1444.9|1444.6|1445.8|1445.5|1446.2|1445.9|1444.3|1444|30
1592364300000|2020-06-17 03:25:00|1445.7|1445.4|1446.7|1446.4|1447.3|1447|1444.4|1444.1|37
1592364600000|2020-06-17 03:30:00|1446.6|1446.3|1447.7|1447.4|1448.3|1448|1444.6|1444.3|82
1592364900000|2020-06-17 03:35:00|1447.6|1447.3|1448.7|1448.4|1448.8|1448.5|1447.4|1447.1|45
1592365200000|2020-06-17 03:40:00|1448.8|1448.5|1448.4|1448.1|1448.8|1448.5|1447.5|1447.2|11
1592365500000|2020-06-17 03:45:00|1448.3|1448|1446.8|1446.5|1448.5|1448.2|1446.8|1446.5|10
1592365800000|2020-06-17 03:50:00|1446.9|1446.6|1447.1|1446.8|1447.7|1447.4|1446.3|1446|23
1592366100000|2020-06-17 03:55:00|1447.2|1446.9|1446.7|1446.4|1448.1|1447.8|1445.6|1445.3|30
1592366400000|2020-06-17 04:00:00|1446.8|1446.5|1449.8|1449.5|1450|1449.7|1446.1|1445.8|27
1592366700000|2020-06-17 04:05:00|1449.9|1449.6|1451.5|1451.2|1451.6|1451.3|1449.7|1449.4|86
1592367000000|2020-06-17 04:10:00|1451.7|1451.4|1451.4|1451.1|1452|1451.7|1451|1450.7|34
1592367300000|2020-06-17 04:15:00|1451.3|1451|1450.8|1450.5|1451.7|1451.4|1450.7|1450.4|16
1592367600000|2020-06-17 04:20:00|1450.9|1450.6|1453.6|1453.3|1454.1|1453.8|1450.9|1450.6|91
1592367900000|2020-06-17 04:25:00|1453.5|1453.2|1454.6|1454.3|1455.2|1454.9|1453.2|1452.9|61
1592368200000|2020-06-17 04:30:00|1455|1454.7|1453.5|1453.2|1455.5|1455.2|1453|1452.7|16
1592368500000|2020-06-17 04:35:00|1453.6|1453.3|1454|1453.7|1454.4|1454.1|1453.6|1453.3|11
1592368800000|2020-06-17 04:40:00|1454.1|1453.8|1454.7|1454.4|1454.9|1454.6|1452.7|1452.4|30
1592369100000|2020-06-17 04:45:00|1454.8|1454.5|1452.4|1452.1|1454.8|1454.5|1451.4|1451.1|73
1592369400000|2020-06-17 04:50:00|1452.3|1452|1451.4|1451.1|1453|1452.7|1451.1|1450.8|18
1592369700000|2020-06-17 04:55:00|1451.3|1451|1451.7|1451.4|1453.1|1452.8|1450.8|1450.5|48
1592370000000|2020-06-17 05:00:00|1451.6|1451.3|1453.5|1453.2|1453.8|1453.5|1449.8|1449.5|26
1592370300000|2020-06-17 05:05:00|1453.6|1453.3|1447.5|1447.2|1453.6|1453.3|1446.9|1446.6|126
1592370600000|2020-06-17 05:10:00|1447.4|1447.1|1446.4|1446.1|1449|1448.7|1445.3|1445|67
1592370900000|2020-06-17 05:15:00|1446.3|1446|1447.7|1447.4|1447.7|1447.4|1445.3|1445|38
1592371200000|2020-06-17 05:20:00|1447.8|1447.5|1449|1448.7|1449.1|1448.8|1446.8|1446.5|52
1592371500000|2020-06-17 05:25:00|1448.9|1448.6|1447.1|1446.8|1448.9|1448.6|1445.7|1445.4|61
1592371800000|2020-06-17 05:30:00|1447.3|1447|1446.4|1446.1|1448.8|1448.5|1445.6|1445.3|64
1592372100000|2020-06-17 05:35:00|1446.3|1446|1446.6|1446.3|1447.1|1446.8|1444|1443.7|118
1592372400000|2020-06-17 05:40:00|1446.5|1446.2|1446.7|1446.4|1447.8|1447.5|1446|1445.7|45
1592372700000|2020-06-17 05:45:00|1446.8|1446.5|1448.7|1448.4|1448.7|1448.4|1445.2|1444.9|30
1592373000000|2020-06-17 05:50:00|1448.8|1448.5|1449.1|1448.8|1449.2|1448.9|1447|1446.7|25
1592373300000|2020-06-17 05:55:00|1449|1448.7|1448.8|1448.5|1449.4|1449.1|1448.2|1447.9|81
1592373600000|2020-06-17 06:00:00|1448.9|1448.6|1451.8|1451.5|1452.3|1452|1447|1446.7|94
1592373900000|2020-06-17 06:05:00|1451.7|1451.4|1454.6|1454.3|1455|1454.7|1451|1450.7|121
1592374200000|2020-06-17 06:10:00|1454.5|1454.2|1455.2|1454.9|1456.5|1456.2|1454|1453.7|170
1592374500000|2020-06-17 06:15:00|1455.3|1455|1454.1|1453.8|1455.9|1455.6|1453.9|1453.6|76
1592374800000|2020-06-17 06:20:00|1454.2|1453.9|1458.8|1458.5|1459.4|1459.1|1453.9|1453.6|92
1592375100000|2020-06-17 06:25:00|1459|1458.7|1457.1|1456.8|1460.7|1460.4|1456.7|1456.4|189
1592375400000|2020-06-17 06:30:00|1457.2|1456.9|1454.3|1454|1457.5|1457.2|1453.4|1453.1|90
1592375700000|2020-06-17 06:35:00|1454.2|1453.9|1455.2|1454.9|1455.4|1455.1|1454.2|1453.9|68
1592376000000|2020-06-17 06:40:00|1455.3|1455|1454.4|1454.1|1455.9|1455.6|1454|1453.7|58
1592376300000|2020-06-17 06:45:00|1454.1|1453.8|1453.8|1453.5|1455.6|1455.3|1453.6|1453.3|54
1592376600000|2020-06-17 06:50:00|1453.9|1453.6|1453.5|1453.2|1455.6|1455.3|1452.9|1452.6|85
1592376900000|2020-06-17 06:55:00|1453.6|1453.3|1451.9|1451.6|1455.9|1455.6|1451.4|1451.1|61
1592377200000|2020-06-17 07:00:00|1451.7|1451.4|1456|1455.7|1457.5|1457.2|1450.1|1449.8|118
1592377500000|2020-06-17 07:05:00|1455.9|1455.6|1460.2|1459.9|1460.4|1460.1|1454.2|1453.9|506
1592377800000|2020-06-17 07:10:00|1460.3|1460|1457.8|1457.5|1461.6|1461.3|1457|1456.7|123
1592378100000|2020-06-17 07:15:00|1458|1457.7|1458.3|1458|1460.7|1460.4|1455.2|1454.9|130
1592378400000|2020-06-17 07:20:00|1458.2|1457.9|1458.9|1458.6|1460.3|1460|1456.8|1456.5|133
1592378700000|2020-06-17 07:25:00|1458.8|1458.5|1466.3|1466|1467.4|1467.1|1458.1|1457.8|345
1592379000000|2020-06-17 07:30:00|1466.4|1466.1|1466.4|1466.1|1467.6|1467.3|1464.4|1464.1|209
1592379300000|2020-06-17 07:35:00|1466.5|1466.2|1468|1467.7|1468.1|1467.8|1465.3|1465|135
1592379600000|2020-06-17 07:40:00|1467.9|1467.6|1468.7|1468.4|1469.6|1469.3|1467.6|1467.3|237
1592379900000|2020-06-17 07:45:00|1468.5|1468.2|1468.6|1468.3|1469.1|1468.8|1466.6|1466.3|210
1592380200000|2020-06-17 07:50:00|1468.7|1468.4|1469.1|1468.8|1469.1|1468.8|1467.7|1467.4|181
1592380500000|2020-06-17 07:55:00|1469|1468.7|1465.3|1465|1469.1|1468.8|1464.7|1464.4|214
1592380800000|2020-06-17 08:00:00|1465.4|1465.1|1464.8|1464.5|1466.5|1466.2|1464.2|1463.9|195
1592381100000|2020-06-17 08:05:00|1464.9|1464.6|1466.3|1466|1467.1|1466.8|1463.5|1463.2|267
1592381400000|2020-06-17 08:10:00|1466.4|1466.1|1466.1|1465.8|1467.3|1467|1464.7|1464.4|81
1592381700000|2020-06-17 08:15:00|1466|1465.7|1472|1471.7|1472.2|1471.9|1464.7|1464.4|453
1592382000000|2020-06-17 08:20:00|1471.9|1471.6|1473|1472.7|1474.6|1474.3|1470.5|1470.2|371
1592382300000|2020-06-17 08:25:00|1472.9|1472.6|1472.1|1471.8|1473.1|1472.8|1471.6|1471.3|157
1592382600000|2020-06-17 08:30:00|1472|1471.7|1473.6|1473.3|1474.9|1474.6|1471.6|1471.3|149
1592382900000|2020-06-17 08:35:00|1473.8|1473.5|1470.2|1469.9|1474.3|1474|1470|1469.7|142
1592383200000|2020-06-17 08:40:00|1470.1|1469.8|1470.1|1469.8|1471.6|1471.3|1469.5|1469.2|308
1592383500000|2020-06-17 08:45:00|1470|1469.7|1470.3|1470|1471.2|1470.9|1468.3|1468|430
1592383800000|2020-06-17 08:50:00|1470.2|1469.9|1470.6|1470.3|1470.9|1470.6|1469.4|1469.1|210
1592384100000|2020-06-17 08:55:00|1470.5|1470.2|1472.1|1471.8|1472.6|1472.3|1469.9|1469.6|257
1592384400000|2020-06-17 09:00:00|1472.2|1471.9|1472.7|1472.4|1473.3|1473|1470.5|1470.2|203
1592384700000|2020-06-17 09:05:00|1472.6|1472.3|1469.9|1469.6|1473|1472.7|1469.1|1468.8|387
1592385000000|2020-06-17 09:10:00|1469.8|1469.5|1470|1469.7|1470.6|1470.3|1468.5|1468.2|296
1592385300000|2020-06-17 09:15:00|1470.2|1469.9|1464.4|1464.1|1470.2|1469.9|1463.8|1463.5|266
1592385600000|2020-06-17 09:20:00|1464.5|1464.2|1463.8|1463.5|1464.8|1464.5|1463.4|1463.1|107
1592385900000|2020-06-17 09:25:00|1463.7|1463.4|1464.2|1463.9|1464.4|1464.1|1461.5|1461.2|86
1592386200000|2020-06-17 09:30:00|1464|1463.7|1464.2|1463.9|1465.2|1464.9|1462.6|1462.3|117
1592386500000|2020-06-17 09:35:00|1464.3|1464|1463|1462.7|1464.5|1464.2|1461.6|1461.3|70
1592386800000|2020-06-17 09:40:00|1463.1|1462.8|1463.1|1462.8|1464.3|1464|1462.4|1462.1|151
1592387100000|2020-06-17 09:45:00|1463.2|1462.9|1458.5|1458.2|1464.2|1463.9|1455.6|1455.3|318
1592387400000|2020-06-17 09:50:00|1458.2|1457.9|1459.4|1459.1|1459.9|1459.6|1455|1454.7|297
1592387700000|2020-06-17 09:55:00|1459.3|1459|1457.7|1457.4|1460|1459.7|1457.2|1456.9|365
1592388000000|2020-06-17 10:00:00|1457.8|1457.5|1459.3|1459|1459.4|1459.1|1456.6|1456.3|294
1592388300000|2020-06-17 10:05:00|1459.4|1459.1|1458.9|1458.6|1459.4|1459.1|1456.7|1456.4|113
1592388600000|2020-06-17 10:10:00|1458.8|1458.5|1462.1|1461.8|1463|1462.7|1458.6|1458.3|151
1592388900000|2020-06-17 10:15:00|1461.9|1461.6|1460.7|1460.4|1462.2|1461.9|1460.5|1460.2|100
1592389200000|2020-06-17 10:20:00|1460.5|1460.2|1460.5|1460.2|1461.1|1460.8|1459.1|1458.8|96
1592389500000|2020-06-17 10:25:00|1460.6|1460.3|1467.1|1466.8|1467.2|1466.9|1460.6|1460.3|346
1592389800000|2020-06-17 10:30:00|1467.3|1467|1466|1465.7|1467.9|1467.6|1465.1|1464.8|105
1592390100000|2020-06-17 10:35:00|1466.1|1465.8|1467.2|1466.9|1467.7|1467.4|1464.6|1464.3|137
1592390400000|2020-06-17 10:40:00|1467.1|1466.8|1464.8|1464.5|1467.9|1467.6|1464.5|1464.2|248
1592390700000|2020-06-17 10:45:00|1464.9|1464.6|1465.9|1465.6|1466.3|1466|1464.5|1464.2|72
1592391000000|2020-06-17 10:50:00|1465.8|1465.5|1464.8|1464.5|1465.9|1465.6|1464.5|1464.2|61
1592391300000|2020-06-17 10:55:00|1464.9|1464.6|1467.8|1467.5|1467.8|1467.5|1463.7|1463.4|74
1592391600000|2020-06-17 11:00:00|1467.7|1467.4|1469.2|1468.9|1470.8|1470.5|1466.8|1466.5|178
1592391900000|2020-06-17 11:05:00|1469.3|1469|1470.5|1470.2|1470.5|1470.2|1468.7|1468.4|153
1592392200000|2020-06-17 11:10:00|1470.6|1470.3|1469.2|1468.9|1471.3|1471|1468.9|1468.6|103
1592392500000|2020-06-17 11:15:00|1468.9|1468.6|1468|1467.7|1469.4|1469.1|1467.6|1467.3|65
1592392800000|2020-06-17 11:20:00|1467.7|1467.4|1467.8|1467.5|1468.7|1468.4|1467|1466.7|133
1592393100000|2020-06-17 11:25:00|1468|1467.7|1468.8|1468.5|1470.1|1469.8|1468|1467.7|160
1592393400000|2020-06-17 11:30:00|1468.9|1468.6|1469.7|1469.4|1470.4|1470.1|1468.5|1468.2|831
1592393700000|2020-06-17 11:35:00|1469.8|1469.5|1470.2|1469.9|1470.2|1469.9|1469.2|1468.9|268
1592394000000|2020-06-17 11:40:00|1470.3|1470|1468.5|1468.2|1470.9|1470.6|1468.5|1468.2|459
1592394300000|2020-06-17 11:45:00|1468.2|1467.9|1470.3|1470|1470.3|1470|1466.7|1466.4|192
1592394600000|2020-06-17 11:50:00|1470.4|1470.1|1470.5|1470.2|1471.7|1471.4|1469.8|1469.5|237
1592394900000|2020-06-17 11:55:00|1470.6|1470.3|1468.3|1468|1470.9|1470.6|1466|1465.7|693
1592395200000|2020-06-17 12:00:00|1469|1468.7|1467.5|1467.2|1469|1468.7|1465.2|1464.9|564
1592395500000|2020-06-17 12:05:00|1468|1467.7|1468.5|1468.2|1469.8|1469.5|1467.5|1467.2|220
1592395800000|2020-06-17 12:10:00|1468.4|1468.1|1468.7|1468.4|1469.4|1469.1|1467.4|1467.1|199
1592396100000|2020-06-17 12:15:00|1468.6|1468.3|1469.8|1469.5|1470|1469.7|1467.8|1467.5|218
1592396400000|2020-06-17 12:20:00|1469.7|1469.4|1467.4|1467.1|1469.7|1469.4|1465.8|1465.5|476
1592396700000|2020-06-17 12:25:00|1467.5|1467.2|1465.7|1465.4|1468.4|1468.1|1465.6|1465.3|237
1592397000000|2020-06-17 12:30:00|1465.3|1465|1465.6|1465.3|1467.7|1467.4|1465.3|1465|297
1592397300000|2020-06-17 12:35:00|1465.5|1465.2|1464|1463.7|1466|1465.7|1463.9|1463.6|410
1592397600000|2020-06-17 12:40:00|1464.1|1463.8|1464.2|1463.9|1464.5|1464.2|1463.5|1463.2|572
1592397900000|2020-06-17 12:45:00|1464.1|1463.8|1462.7|1462.4|1464.1|1463.8|1462.2|1461.9|1115
1592398200000|2020-06-17 12:50:00|1462.6|1462.3|1459.5|1459.2|1462.6|1462.3|1459.5|1459.2|488
1592398500000|2020-06-17 12:55:00|1459.6|1459.3|1459.9|1459.6|1460.2|1459.9|1456.1|1455.8|1020
1592398800000|2020-06-17 13:00:00|1459.7|1459.4|1461.6|1461.3|1461.7|1461.4|1458.3|1458|648
1592399100000|2020-06-17 13:05:00|1461.5|1461.2|1457.7|1457.4|1462.1|1461.8|1457.5|1457.2|533
1592399400000|2020-06-17 13:10:00|1457.8|1457.5|1458.8|1458.5|1459.5|1459.2|1457.7|1457.4|203
1592399700000|2020-06-17 13:15:00|1458.9|1458.6|1457.4|1457.1|1459.9|1459.6|1456.9|1456.6|497
1592400000000|2020-06-17 13:20:00|1457.3|1457|1456.3|1456|1457.6|1457.3|1455.1|1454.8|609
1592400300000|2020-06-17 13:25:00|1456.4|1456.1|1455.8|1455.5|1456.8|1456.5|1454.9|1454.6|962
1592400600000|2020-06-17 13:30:00|1455.7|1455.4|1456.4|1456.1|1459.4|1459.1|1449.8|1449.5|6231
1592400900000|2020-06-17 13:35:00|1456.5|1456.2|1447.8|1447.5|1459.1|1458.8|1447.5|1447.2|5385
1592401200000|2020-06-17 13:40:00|1447.6|1447.3|1453.1|1452.8|1453.6|1453.3|1445.8|1445.5|2813
1592401500000|2020-06-17 13:45:00|1452.8|1452.5|1450.1|1449.8|1453.5|1453.2|1447.6|1447.3|2060
1592401800000|2020-06-17 13:50:00|1450.2|1449.9|1447.1|1446.8|1451.9|1451.6|1444.9|1444.6|3112
1592402100000|2020-06-17 13:55:00|1447.4|1447.1|1442.7|1442.4|1447.9|1447.6|1438.7|1438.4|2656
1592402400000|2020-06-17 14:00:00|1442.8|1442.5|1440.7|1440.4|1445.9|1445.6|1440.7|1440.4|2491
1592402700000|2020-06-17 14:05:00|1440.8|1440.5|1446.2|1445.9|1447|1446.7|1440.3|1440|1843
1592403000000|2020-06-17 14:10:00|1446.1|1445.8|1443.7|1443.4|1447.2|1446.9|1442.3|1442|2010
1592403300000|2020-06-17 14:15:00|1444|1443.7|1436.5|1436.2|1447.9|1447.6|1434|1433.7|4892
1592403600000|2020-06-17 14:20:00|1436.9|1436.6|1435.2|1434.9|1440.2|1439.9|1434.2|1433.9|3922
1592403900000|2020-06-17 14:25:00|1435.1|1434.8|1431.8|1431.5|1437.5|1437.2|1430|1429.7|4080
1592404200000|2020-06-17 14:30:00|1432|1431.7|1439.5|1439.2|1440.7|1440.4|1429.8|1429.5|4427
1592404500000|2020-06-17 14:35:00|1439.6|1439.3|1439.5|1439.2|1442.2|1441.9|1437|1436.7|2468
1592404800000|2020-06-17 14:40:00|1439.6|1439.3|1440.3|1440|1441.1|1440.8|1434.8|1434.5|2722
1592405100000|2020-06-17 14:45:00|1440.4|1440.1|1436.3|1436|1440.4|1440.1|1434.8|1434.5|1683
1592405400000|2020-06-17 14:50:00|1436.4|1436.1|1439.7|1439.4|1440.6|1440.3|1435.4|1435.1|4318
1592405700000|2020-06-17 14:55:00|1440.1|1439.8|1438.1|1437.8|1443.3|1443|1437.1|1436.8|5419
1592406000000|2020-06-17 15:00:00|1437.9|1437.6|1435.5|1435.2|1439.1|1438.8|1434|1433.7|2692
1592406300000|2020-06-17 15:05:00|1435.7|1435.4|1436.8|1436.5|1439.3|1439|1434.6|1434.3|2024
1592406600000|2020-06-17 15:10:00|1437.1|1436.8|1434.3|1434|1439|1438.7|1432.1|1431.8|4019
1592406900000|2020-06-17 15:15:00|1434.4|1434.1|1434.5|1434.2|1436.1|1435.8|1430.9|1430.6|2302
1592407200000|2020-06-17 15:20:00|1434.3|1434|1430.3|1430|1434.8|1434.5|1429.3|1429|2380
1592407500000|2020-06-17 15:25:00|1430.2|1429.9|1433|1432.7|1433.9|1433.6|1429.3|1429|1806
1592407800000|2020-06-17 15:30:00|1432.9|1432.6|1435|1434.7|1436.1|1435.8|1431.7|1431.4|1035
1592408100000|2020-06-17 15:35:00|1435.1|1434.8|1437.5|1437.2|1439.6|1439.3|1434.8|1434.5|1949
1592408400000|2020-06-17 15:40:00|1437.6|1437.3|1440.4|1440.1|1440.8|1440.5|1436.9|1436.6|1901
1592408700000|2020-06-17 15:45:00|1440.5|1440.2|1440.5|1440.2|1442.5|1442.2|1440|1439.7|1884
1592409000000|2020-06-17 15:50:00|1440.6|1440.3|1439.8|1439.5|1441.6|1441.3|1438.9|1438.6|1427
1592409300000|2020-06-17 15:55:00|1439.9|1439.6|1443.2|1442.9|1443.6|1443.3|1439.6|1439.3|3435
1592409600000|2020-06-17 16:00:00|1443.3|1443|1442.2|1441.9|1443.3|1443|1441.1|1440.8|936
1592409900000|2020-06-17 16:05:00|1442.3|1442|1440.8|1440.5|1443|1442.7|1440.4|1440.1|1317
1592410200000|2020-06-17 16:10:00|1440.9|1440.6|1438.1|1437.8|1441.1|1440.8|1437.2|1436.9|942
1592410500000|2020-06-17 16:15:00|1438|1437.7|1439.5|1439.2|1440.6|1440.3|1437.9|1437.6|1390
1592410800000|2020-06-17 16:20:00|1439.7|1439.4|1439.7|1439.4|1440.6|1440.3|1437.2|1436.9|1109
1592411100000|2020-06-17 16:25:00|1439.6|1439.3|1440|1439.7|1441.6|1441.3|1439.4|1439.1|1109
1592411400000|2020-06-17 16:30:00|1439.9|1439.6|1443.2|1442.9|1445.1|1444.8|1439.7|1439.4|2025
1592411700000|2020-06-17 16:35:00|1443.1|1442.8|1442.7|1442.4|1443.5|1443.2|1440.9|1440.6|1168
1592412000000|2020-06-17 16:40:00|1442.6|1442.3|1442.9|1442.6|1443|1442.7|1440.5|1440.2|915
1592412300000|2020-06-17 16:45:00|1443|1442.7|1440.8|1440.5|1443.2|1442.9|1440.8|1440.5|532
1592412600000|2020-06-17 16:50:00|1440.7|1440.4|1440.1|1439.8|1441.3|1441|1439.9|1439.6|347
1592412900000|2020-06-17 16:55:00|1440|1439.7|1440.7|1440.4|1440.7|1440.4|1438|1437.7|1312
1592413200000|2020-06-17 17:00:00|1440.6|1440.3|1443.2|1442.9|1443.6|1443.3|1440.4|1440.1|858
1592413500000|2020-06-17 17:05:00|1443.3|1443|1440.6|1440.3|1444.4|1444.1|1440.6|1440.3|754
1592413800000|2020-06-17 17:10:00|1440.5|1440.2|1439.8|1439.5|1440.8|1440.5|1439.4|1439.1|2265
1592414100000|2020-06-17 17:15:00|1440.1|1439.8|1439.6|1439.3|1441|1440.7|1438.6|1438.3|455
1592414400000|2020-06-17 17:20:00|1439.7|1439.4|1440.7|1440.4|1442|1441.7|1439.7|1439.4|428
1592414700000|2020-06-17 17:25:00|1440.6|1440.3|1442.9|1442.6|1443.2|1442.9|1440.5|1440.2|762
1592415000000|2020-06-17 17:30:00|1442.8|1442.5|1442|1441.7|1443.5|1443.2|1442|1441.7|410
1592415300000|2020-06-17 17:35:00|1442.2|1441.9|1444.2|1443.9|1444.4|1444.1|1441.5|1441.2|574
1592415600000|2020-06-17 17:40:00|1444.3|1444|1443.5|1443.2|1444.8|1444.5|1443.1|1442.8|1192
1592415900000|2020-06-17 17:45:00|1443.4|1443.1|1442.2|1441.9|1443.6|1443.3|1441.3|1441|1616
1592416200000|2020-06-17 17:50:00|1442.1|1441.8|1441.5|1441.2|1442.6|1442.3|1440.1|1439.8|1352
1592416500000|2020-06-17 17:55:00|1441.6|1441.3|1439.6|1439.3|1442.6|1442.3|1439.6|1439.3|1332
1592416800000|2020-06-17 18:00:00|1439.7|1439.4|1439.3|1439|1440.4|1440.1|1438.2|1437.9|969
1592417100000|2020-06-17 18:05:00|1439.4|1439.1|1442.2|1441.9|1442.4|1442.1|1439.4|1439.1|822
1592417400000|2020-06-17 18:10:00|1442.3|1442|1440.9|1440.6|1444|1443.7|1440.8|1440.5|1812
1592417700000|2020-06-17 18:15:00|1440.8|1440.5|1439.4|1439.1|1441.2|1440.9|1439.2|1438.9|1199
1592418000000|2020-06-17 18:20:00|1439.5|1439.2|1440.9|1440.6|1441.6|1441.3|1439.4|1439.1|759
1592418300000|2020-06-17 18:25:00|1441|1440.7|1440.9|1440.6|1441.6|1441.3|1439|1438.7|703
1592418600000|2020-06-17 18:30:00|1441|1440.7|1440.4|1440.1|1441.7|1441.4|1439.4|1439.1|1173
1592418900000|2020-06-17 18:35:00|1440.6|1440.3|1441.4|1441.1|1441.7|1441.4|1440.5|1440.2|228
1592419200000|2020-06-17 18:40:00|1441.5|1441.2|1442.5|1442.2|1444.6|1444.3|1441.5|1441.2|1058
1592419500000|2020-06-17 18:45:00|1442.6|1442.3|1443|1442.7|1443.6|1443.3|1442|1441.7|1182
1592419800000|2020-06-17 18:50:00|1442.7|1442.4|1441.2|1440.9|1445.4|1445.1|1440.6|1440.3|1050
1592420100000|2020-06-17 18:55:00|1441.3|1441|1437.5|1437.2|1442.1|1441.8|1437|1436.7|1089
1592420400000|2020-06-17 19:00:00|1437.3|1437|1436.7|1436.4|1437.5|1437.2|1434.3|1434|946
1592420700000|2020-06-17 19:05:00|1436.6|1436.3|1435.4|1435.1|1436.8|1436.5|1434.9|1434.6|820
1592421000000|2020-06-17 19:10:00|1435.3|1435|1433.9|1433.6|1435.8|1435.5|1433|1432.7|1259
1592421300000|2020-06-17 19:15:00|1433.8|1433.5|1433.6|1433.3|1436.5|1436.2|1432.8|1432.5|2262
1592421600000|2020-06-17 19:20:00|1433.7|1433.4|1428.1|1427.8|1433.8|1433.5|1427.5|1427.2|2091
1592421900000|2020-06-17 19:25:00|1428|1427.7|1425.9|1425.6|1429.4|1429.1|1423.3|1423|2554
1592422200000|2020-06-17 19:30:00|1425.8|1425.5|1428.5|1428.2|1429.5|1429.2|1422.7|1422.4|2105
1592422500000|2020-06-17 19:35:00|1428.6|1428.3|1430.3|1430|1430.9|1430.6|1427.1|1426.8|1730
1592422800000|2020-06-17 19:40:00|1430.1|1429.8|1426.9|1426.6|1430.5|1430.2|1424.4|1424.1|2111
1592423100000|2020-06-17 19:45:00|1427|1426.7|1425|1424.7|1429.7|1429.4|1424.7|1424.4|5665
1592423400000|2020-06-17 19:50:00|1424.3|1424|1429.1|1428.8|1429.9|1429.6|1424.3|1424|3419
1592423700000|2020-06-17 19:55:00|1428.9|1428.6|1426.8|1426.5|1430.5|1430.2|1426.8|1426.5|10522
1592424000000|2020-06-17 20:00:00|1427.3|1427|1428.5|1428.2|1430.4|1430.1|1426.8|1426.5|4229
1592424300000|2020-06-17 20:05:00|1428.4|1428.1|1429.1|1428.8|1430.6|1430.3|1428.4|1428.1|1154
1592424600000|2020-06-17 20:10:00|1429.3|1429|1429.1|1428.3|1429.7|1429.4|1427|1426.7|1163
1592424900000|2020-06-17 20:15:00|1429.2|1428.4|1429.1|1428.3|1429.3|1428.5|1429.1|1428.3|7
1592425200000|2020-06-17 20:20:00|1429.2|1428.4|1429.1|1428.3|1429.2|1428.4|1429.1|1428.3|0
1592425500000|2020-06-17 20:25:00|1429.2|1428.4|1429.2|1428.4|1429.2|1428.4|1429.1|1428.3|0
1592425800000|2020-06-17 20:30:00|1429|1428.7|1429.9|1429.6|1431.1|1430.8|1429|1428.7|232
1592426100000|2020-06-17 20:35:00|1430|1429.7|1428.6|1428.3|1430|1429.7|1427.9|1427.6|60
1592426400000|2020-06-17 20:40:00|1428.5|1428.2|1430.1|1429.8|1430.2|1429.9|1428.3|1428|36
1592426700000|2020-06-17 20:45:00|1430.2|1429.9|1430.6|1430.3|1430.7|1430.4|1428.9|1428.6|88
1592427000000|2020-06-17 20:50:00|1430.7|1430.4|1430.4|1430.1|1430.9|1430.6|1428.8|1428.5|143
1592427300000|2020-06-17 20:55:00|1430.5|1430.2|1431|1430.2|1431|1430.5|1430.1|1429.8|60
1592427600000|2020-06-17 21:00:00|1430.9|1430.1|1430.9|1430.1|1431.1|1430.3|1430.9|1430.1|0
1592427900000|2020-06-17 21:05:00|1431|1430.2|1430.9|1430.1|1431.1|1430.3|1430.9|1430.1|0
1592428200000|2020-06-17 21:10:00|1430.8|1430|1430.8|1430|1431|1430.2|1430.8|1430|0
1592428500000|2020-06-17 21:15:00|1430.9|1430.1|1430.6|1429.8|1430.9|1430.1|1430.6|1429.8|0
1592428800000|2020-06-17 21:20:00|1430.7|1429.9|1430.6|1429.8|1430.7|1429.9|1430.6|1429.8|0
1592429100000|2020-06-17 21:25:00|1430.5|1429.7|1430.1|1429.3|1430.6|1429.8|1430.1|1429.3|0
1592429400000|2020-06-17 21:30:00|1430.2|1429.4|1430|1429.2|1430.2|1429.4|1429.9|1429.1|0
1592429700000|2020-06-17 21:35:00|1429.9|1429.1|1430|1429.2|1430.3|1429.5|1429.9|1429.1|0
1592430000000|2020-06-17 21:40:00|1429.9|1429.1|1429.7|1428.9|1429.9|1429.1|1429.6|1428.8|0
1592430300000|2020-06-17 21:45:00|1429.6|1428.8|1429.5|1428.7|1429.6|1428.8|1429.4|1428.6|0
1592430600000|2020-06-17 21:50:00|1429.6|1428.8|1429.2|1428.4|1429.6|1428.8|1429.2|1428.4|0
1592430900000|2020-06-17 21:55:00|1429.1|1428.3|1429.7|1428.9|1430|1429.2|1429.1|1428.3|0
1592431200000|2020-06-17 22:00:00|1427.9|1427.6|1427.2|1426.9|1428|1427.7|1424.9|1424.6|237
1592431500000|2020-06-17 22:05:00|1427.3|1427|1426.3|1426|1427.9|1427.6|1426.2|1425.9|87
1592431800000|2020-06-17 22:10:00|1426.6|1426.3|1427.2|1426.9|1427.5|1427.2|1426|1425.7|37
1592432100000|2020-06-17 22:15:00|1427.1|1426.8|1425.7|1425.4|1427.1|1426.8|1424.1|1423.8|81
1592432400000|2020-06-17 22:20:00|1426|1425.7|1426|1425.7|1426.5|1426.2|1425.1|1424.8|37
1592432700000|2020-06-17 22:25:00|1426.1|1425.8|1426.4|1426.1|1427.1|1426.8|1426|1425.7|42
1592433000000|2020-06-17 22:30:00|1426.5|1426.2|1429.1|1428.8|1429.2|1428.9|1426.5|1426.2|70
1592433300000|2020-06-17 22:35:00|1428.9|1428.6|1431.1|1430.8|1431.8|1431.5|1428.9|1428.6|255
1592433600000|2020-06-17 22:40:00|1431.2|1430.9|1431.6|1431.3|1431.8|1431.5|1430.5|1430.2|152
1592433900000|2020-06-17 22:45:00|1431.7|1431.4|1430.7|1430.4|1431.9|1431.6|1430.1|1429.8|65
1592434200000|2020-06-17 22:50:00|1430.8|1430.5|1429.9|1429.6|1431.1|1430.8|1429.4|1429.1|156
1592434500000|2020-06-17 22:55:00|1430.1|1429.8|1426.6|1426.3|1430.4|1430.1|1426.6|1426.3|182
1592434800000|2020-06-17 23:00:00|1426.9|1426.6|1427.2|1426.9|1429.1|1428.8|1426.9|1426.6|170
1592435100000|2020-06-17 23:05:00|1427.4|1427.1|1426|1425.7|1427.9|1427.6|1425.2|1424.9|121
1592435400000|2020-06-17 23:10:00|1425.9|1425.6|1426.4|1426.1|1427.6|1427.3|1425.7|1425.4|78
1592435700000|2020-06-17 23:15:00|1426.5|1426.2|1427.5|1427.2|1427.9|1427.6|1426.5|1426.2|46
1592436000000|2020-06-17 23:20:00|1427.6|1427.3|1421.1|1420.8|1427.6|1427.3|1420.3|1420|446
1592436300000|2020-06-17 23:25:00|1421|1420.7|1421.2|1420.9|1421.9|1421.6|1420.1|1419.8|89
1592436600000|2020-06-17 23:30:00|1421|1420.7|1419.3|1419|1421|1420.7|1419.3|1419|192
1592436900000|2020-06-17 23:35:00|1419.4|1419.1|1420.4|1420.1|1421|1420.7|1419.2|1418.9|166
1592437200000|2020-06-17 23:40:00|1420.3|1420|1418|1417.7|1420.3|1420|1417.5|1417.2|277
1592437500000|2020-06-17 23:45:00|1418.3|1418|1418.7|1418.4|1419.5|1419.2|1418|1417.7|114
1592437800000|2020-06-17 23:50:00|1418.9|1418.6|1418.9|1418.6|1419|1418.7|1417.7|1417.4|74
1592438100000|2020-06-17 23:55:00|1418.8|1418.5|1418.2|1417.9|1419.5|1419.2|1418.1|1417.8|98
1592438400000|2020-06-18 00:00:00|1418.3|1418|1415.5|1415.2|1421.6|1421.3|1415.3|1415|270
1592438700000|2020-06-18 00:05:00|1415.6|1415.3|1416.8|1416.5|1417|1416.7|1412.9|1412.6|240
1592439000000|2020-06-18 00:10:00|1416.5|1416.2|1412.7|1412.4|1417.1|1416.8|1412.7|1412.4|160
1592439300000|2020-06-18 00:15:00|1412.8|1412.5|1413.5|1413.2|1415.6|1415.3|1412.7|1412.4|151
1592439600000|2020-06-18 00:20:00|1413.4|1413.1|1415.9|1415.6|1416.7|1416.4|1413.3|1413|234
1592439900000|2020-06-18 00:25:00|1416|1415.7|1416.6|1416.3|1418.3|1418|1416|1415.7|144
1592440200000|2020-06-18 00:30:00|1416.5|1416.2|1416.6|1416.3|1417.2|1416.9|1413.9|1413.6|223
1592440500000|2020-06-18 00:35:00|1416.7|1416.4|1416.3|1416|1416.8|1416.5|1414.7|1414.4|75
1592440800000|2020-06-18 00:40:00|1416.4|1416.1|1415.9|1415.6|1417.4|1417.1|1415.1|1414.8|33
1592441100000|2020-06-18 00:45:00|1416|1415.7|1417.2|1416.9|1417.6|1417.3|1414.9|1414.6|79
1592441400000|2020-06-18 00:50:00|1417.1|1416.8|1416.9|1416.6|1419.6|1419.3|1416.9|1416.6|141
1592441700000|2020-06-18 00:55:00|1417|1416.7|1417.1|1416.8|1417.6|1417.3|1415.9|1415.6|62
1592442000000|2020-06-18 01:00:00|1417.2|1416.9|1420|1419.7|1420.2|1419.9|1415.5|1415.2|131
1592442300000|2020-06-18 01:05:00|1419.9|1419.6|1419.9|1419.6|1421.1|1420.8|1419.4|1419.1|76
1592442600000|2020-06-18 01:10:00|1419.7|1419.4|1420|1419.7|1420.6|1420.3|1419.3|1419|40
1592442900000|2020-06-18 01:15:00|1420.2|1419.9|1419|1418.7|1421.1|1420.8|1417.6|1417.3|85
1592443200000|2020-06-18 01:20:00|1419.1|1418.8|1412.2|1411.9|1419.2|1418.9|1411.3|1411|323
1592443500000|2020-06-18 01:25:00|1412.1|1411.8|1414.1|1413.8|1414.1|1413.8|1411|1410.7|140
1592443800000|2020-06-18 01:30:00|1414|1413.7|1407.2|1406.9|1414|1413.7|1406.8|1406.5|290
1592444100000|2020-06-18 01:35:00|1407|1406.7|1406.7|1406.4|1408.4|1408.1|1404.5|1404.2|318
1592444400000|2020-06-18 01:40:00|1406.8|1406.5|1408.1|1407.8|1408.4|1408.1|1404.3|1404|337
1592444700000|2020-06-18 01:45:00|1408|1407.7|1410.2|1409.9|1410.8|1410.5|1407.3|1407|277
1592445000000|2020-06-18 01:50:00|1410.3|1410|1410.6|1410.3|1411.2|1410.9|1407.5|1407.2|116
1592445300000|2020-06-18 01:55:00|1410.7|1410.4|1411.5|1411.2|1412.3|1412|1409.7|1409.4|102
1592445600000|2020-06-18 02:00:00|1411.6|1411.3|1408.4|1408.1|1411.6|1411.3|1407.7|1407.4|103
1592445900000|2020-06-18 02:05:00|1408.3|1408|1409.2|1408.9|1410.3|1410|1405.8|1405.5|172
1592446200000|2020-06-18 02:10:00|1409.1|1408.8|1407.7|1407.4|1409.4|1409.1|1406.2|1405.9|85
1592446500000|2020-06-18 02:15:00|1407.5|1407.2|1408.7|1408.4|1409.2|1408.9|1407|1406.7|66
1592446800000|2020-06-18 02:20:00|1408.5|1408.2|1408.4|1408.1|1410|1409.7|1407.9|1407.6|46
1592447100000|2020-06-18 02:25:00|1408.3|1408|1408.6|1408.3|1409.8|1409.5|1406.1|1405.8|63
1592447400000|2020-06-18 02:30:00|1408.4|1408.1|1409.4|1409.1|1409.9|1409.6|1408.1|1407.8|27
1592447700000|2020-06-18 02:35:00|1409.2|1408.9|1408.8|1408.5|1409.4|1409.1|1408.2|1407.9|36
1592448000000|2020-06-18 02:40:00|1408.9|1408.6|1409.2|1408.9|1411.6|1411.3|1408.9|1408.6|123
1592448300000|2020-06-18 02:45:00|1409.3|1409|1406.3|1406|1409.3|1409|1405.4|1405.1|105
1592448600000|2020-06-18 02:50:00|1406.4|1406.1|1407.1|1406.8|1407.1|1406.8|1404.6|1404.3|129
1592448900000|2020-06-18 02:55:00|1406.7|1406.4|1410.3|1410|1410.7|1410.4|1406.6|1406.3|179
1592449200000|2020-06-18 03:00:00|1410.4|1410.1|1411.7|1411.4|1412.4|1412.1|1409.4|1409.1|84
1592449500000|2020-06-18 03:05:00|1411.6|1411.3|1412.6|1412.3|1412.9|1412.6|1411.4|1411.1|125
1592449800000|2020-06-18 03:10:00|1412.7|1412.4|1416|1415.7|1416.6|1416.3|1412.7|1412.4|180
1592450100000|2020-06-18 03:15:00|1416.1|1415.8|1416|1415.7|1416.8|1416.5|1415.6|1415.3|220
1592450400000|2020-06-18 03:20:00|1416.2|1415.9|1417.8|1417.5|1418.6|1418.3|1415.6|1415.3|79
1592450700000|2020-06-18 03:25:00|1417.9|1417.6|1418.8|1418.5|1419.4|1419.1|1416.3|1416|84
1592451000000|2020-06-18 03:30:00|1418.6|1418.3|1418|1417.7|1419.7|1419.4|1417.8|1417.5|268
1592451300000|2020-06-18 03:35:00|1418.1|1417.8|1418.5|1418.2|1419.6|1419.3|1417.7|1417.4|82
1592451600000|2020-06-18 03:40:00|1418.6|1418.3|1420.1|1419.8|1420.1|1419.8|1417.7|1417.4|64
1592451900000|2020-06-18 03:45:00|1420.2|1419.9|1420.4|1420.1|1421.7|1421.4|1420.1|1419.8|125
1592452200000|2020-06-18 03:50:00|1420.3|1420|1421.7|1421.4|1422|1421.7|1420|1419.7|72
1592452500000|2020-06-18 03:55:00|1421.9|1421.6|1419.5|1419.2|1422.4|1422.1|1419.4|1419.1|87
1592452800000|2020-06-18 04:00:00|1419.6|1419.3|1417.4|1417.1|1420.1|1419.8|1417.4|1417.1|103
1592453100000|2020-06-18 04:05:00|1417.8|1417.5|1418.8|1418.5|1418.8|1418.5|1417.7|1417.4|55
1592453400000|2020-06-18 04:10:00|1418.9|1418.6|1418|1417.7|1419.4|1419.1|1417.9|1417.6|29
1592453700000|2020-06-18 04:15:00|1418.1|1417.8|1419.1|1418.8|1419.2|1418.9|1418|1417.7|28
1592454000000|2020-06-18 04:20:00|1419.2|1418.9|1419|1418.7|1420.8|1420.5|1417.9|1417.6|59
1592454300000|2020-06-18 04:25:00|1419.1|1418.8|1418.6|1418.3|1419.3|1419|1417.6|1417.3|51
1592454600000|2020-06-18 04:30:00|1418.7|1418.4|1416.8|1416.5|1419.2|1418.9|1415.6|1415.3|95
1592454900000|2020-06-18 04:35:00|1416.6|1416.3|1419.3|1419|1419.5|1419.2|1416.6|1416.3|83
1592455200000|2020-06-18 04:40:00|1419.4|1419.1|1421.1|1420.8|1421.1|1420.8|1419.4|1419.1|48
1592455500000|2020-06-18 04:45:00|1421.2|1420.9|1422.2|1421.9|1422.4|1422.1|1420.2|1419.9|76
1592455800000|2020-06-18 04:50:00|1422.3|1422|1423.9|1423.6|1424.7|1424.4|1422.3|1422|228
1592456100000|2020-06-18 04:55:00|1424.1|1423.8|1423.3|1423|1424.5|1424.2|1423.3|1423|43
1592456400000|2020-06-18 05:00:00|1423.4|1423.1|1423.4|1423.1|1425|1424.7|1422.6|1422.3|103
1592456700000|2020-06-18 05:05:00|1423.5|1423.2|1421.8|1421.5|1423.9|1423.6|1421.5|1421.2|52
1592457000000|2020-06-18 05:10:00|1421.6|1421.3|1421.6|1421.3|1422.1|1421.8|1420.7|1420.4|88
1592457300000|2020-06-18 05:15:00|1421.9|1421.6|1422.1|1421.8|1423.1|1422.8|1421.7|1421.4|25
1592457600000|2020-06-18 05:20:00|1421.9|1421.6|1421.4|1421.1|1422.3|1422|1420.2|1419.9|50
1592457900000|2020-06-18 05:25:00|1421.5|1421.2|1417.7|1417.4|1421.6|1421.3|1417|1416.7|77
1592458200000|2020-06-18 05:30:00|1417.8|1417.5|1420.3|1420|1420.4|1420.1|1417.8|1417.5|104
1592458500000|2020-06-18 05:35:00|1420.2|1419.9|1417.9|1417.6|1420.3|1420|1417.1|1416.8|67
1592458800000|2020-06-18 05:40:00|1417.8|1417.5|1418.3|1418|1419.6|1419.3|1417.4|1417.1|49
1592459100000|2020-06-18 05:45:00|1418|1417.7|1415.4|1415.1|1418.6|1418.3|1415.4|1415.1|76
1592459400000|2020-06-18 05:50:00|1415.5|1415.2|1419.6|1419.3|1419.7|1419.4|1415.4|1415.1|56
1592459700000|2020-06-18 05:55:00|1419.4|1419.1|1419.3|1419|1420|1419.7|1418|1417.7|43
1592460000000|2020-06-18 06:00:00|1419.2|1418.9|1419.9|1419.6|1422.2|1421.9|1416.6|1416.3|109
1592460300000|2020-06-18 06:05:00|1419.8|1419.5|1416.4|1416.1|1420.7|1420.4|1416.1|1415.8|86
1592460600000|2020-06-18 06:10:00|1416.5|1416.2|1417.9|1417.6|1418|1417.7|1415.8|1415.5|54
1592460900000|2020-06-18 06:15:00|1418|1417.7|1419.7|1419.4|1420.1|1419.8|1417.2|1416.9|83
1592461200000|2020-06-18 06:20:00|1419.6|1419.3|1422.4|1422.1|1423.1|1422.8|1419.6|1419.3|212
1592461500000|2020-06-18 06:25:00|1422.5|1422.2|1427.2|1426.9|1427.2|1426.9|1422.3|1422|283
1592461800000|2020-06-18 06:30:00|1427.4|1427.1|1431.7|1431.4|1433.9|1433.6|1427.2|1426.9|893
1592462100000|2020-06-18 06:35:00|1431.6|1431.3|1429.8|1429.5|1432.1|1431.8|1429.3|1429|194
1592462400000|2020-06-18 06:40:00|1429.9|1429.6|1429.4|1429.1|1430.5|1430.2|1428.9|1428.6|128
1592462700000|2020-06-18 06:45:00|1429.5|1429.2|1427|1426.7|1429.7|1429.4|1426.7|1426.4|124
1592463000000|2020-06-18 06:50:00|1426.8|1426.5|1427.8|1427.5|1429|1428.7|1426.2|1425.9|86
1592463300000|2020-06-18 06:55:00|1427.9|1427.6|1427.6|1427.3|1429.6|1429.3|1427.5|1427.2|90
1592463600000|2020-06-18 07:00:00|1427.7|1427.4|1425.2|1424.9|1427.8|1427.5|1423.2|1422.9|477
1592463900000|2020-06-18 07:05:00|1425.5|1425.2|1424|1423.7|1427.1|1426.8|1423.6|1423.3|248
1592464200000|2020-06-18 07:10:00|1423.8|1423.5|1429|1428.7|1429.8|1429.5|1422.7|1422.4|376
1592464500000|2020-06-18 07:15:00|1429.1|1428.8|1428.7|1428.4|1431.3|1431|1427.6|1427.3|176
1592464800000|2020-06-18 07:20:00|1428.8|1428.5|1425.2|1424.9|1429.2|1428.9|1423.8|1423.5|179
1592465100000|2020-06-18 07:25:00|1425.3|1425|1425.7|1425.4|1425.8|1425.5|1422.2|1421.9|251
1592465400000|2020-06-18 07:30:00|1425.8|1425.5|1422.4|1422.1|1427.8|1427.5|1422|1421.7|204
1592465700000|2020-06-18 07:35:00|1422.5|1422.2|1423.2|1422.9|1424|1423.7|1421.5|1421.2|120
1592466000000|2020-06-18 07:40:00|1423.1|1422.8|1422.8|1422.5|1424.2|1423.9|1420.9|1420.6|145
1592466300000|2020-06-18 07:45:00|1423|1422.7|1423|1422.7|1424.8|1424.5|1422.7|1422.4|110
1592466600000|2020-06-18 07:50:00|1422.9|1422.6|1426.3|1426|1427.1|1426.8|1422.7|1422.4|59
1592466900000|2020-06-18 07:55:00|1426.2|1425.9|1427.5|1427.2|1427.7|1427.4|1425.4|1425.1|68
1592467200000|2020-06-18 08:00:00|1427.4|1427.1|1427|1426.7|1427.4|1427.1|1423.9|1423.6|93
1592467500000|2020-06-18 08:05:00|1427.1|1426.8|1429.9|1429.6|1431.9|1431.6|1426.6|1426.3|321
1592467800000|2020-06-18 08:10:00|1429.8|1429.5|1425.9|1425.6|1430.5|1430.2|1425.7|1425.4|215
1592468100000|2020-06-18 08:15:00|1426.2|1425.9|1426.5|1426.2|1427.2|1426.9|1425.5|1425.2|71
1592468400000|2020-06-18 08:20:00|1426.6|1426.3|1428.5|1428.2|1429.3|1429|1425|1424.7|59
1592468700000|2020-06-18 08:25:00|1428.1|1427.8|1427|1426.7|1430.5|1430.2|1426.6|1426.3|105
1592469000000|2020-06-18 08:30:00|1427.1|1426.8|1434.8|1434.5|1435.6|1435.3|1425.7|1425.4|296
1592469300000|2020-06-18 08:35:00|1434.6|1434.3|1435.1|1434.8|1439.9|1439.6|1434.4|1434.1|712
1592469600000|2020-06-18 08:40:00|1435.2|1434.9|1436.7|1436.4|1437.4|1437.1|1434.5|1434.2|124
1592469900000|2020-06-18 08:45:00|1436.8|1436.5|1435.6|1435.3|1437.6|1437.3|1434.8|1434.5|240
1592470200000|2020-06-18 08:50:00|1435.5|1435.2|1435.2|1434.9|1436.5|1436.2|1433|1432.7|131
1592470500000|2020-06-18 08:55:00|1435.1|1434.8|1436.8|1436.5|1438.3|1438|1433.9|1433.6|102
1592470800000|2020-06-18 09:00:00|1436.7|1436.4|1430.9|1430.6|1437.5|1437.2|1430.4|1430.1|339
1592471100000|2020-06-18 09:05:00|1431|1430.7|1430.1|1429.8|1431.4|1431.1|1429.4|1429.1|205
1592471400000|2020-06-18 09:10:00|1430|1429.7|1430.3|1430|1430.7|1430.4|1428.9|1428.6|76
1592471700000|2020-06-18 09:15:00|1430.2|1429.9|1433.3|1433|1434|1433.7|1429.4|1429.1|222
1592472000000|2020-06-18 09:20:00|1433.4|1433.1|1433.5|1433.2|1435.1|1434.8|1432.8|1432.5|110
1592472300000|2020-06-18 09:25:00|1433.4|1433.1|1431.8|1431.5|1433.4|1433.1|1431.3|1431|72
1592472600000|2020-06-18 09:30:00|1431.9|1431.6|1432.1|1431.8|1439.2|1438.9|1431.5|1431.2|641
1592472900000|2020-06-18 09:35:00|1432.2|1431.9|1428.5|1428.2|1433|1432.7|1427.1|1426.8|379
1592473200000|2020-06-18 09:40:00|1428.4|1428.1|1429.4|1429.1|1430|1429.7|1427.2|1426.9|155
1592473500000|2020-06-18 09:45:00|1429.3|1429|1430.6|1430.3|1432.1|1431.8|1429.2|1428.9|60
1592473800000|2020-06-18 09:50:00|1430.8|1430.5|1428.8|1428.5|1431.8|1431.5|1428.1|1427.8|46
1592474100000|2020-06-18 09:55:00|1428.7|1428.4|1429.6|1429.3|1430.1|1429.8|1427.5|1427.2|99
1592474400000|2020-06-18 10:00:00|1429.4|1429.1|1426.6|1426.3|1429.8|1429.5|1425.1|1424.8|105
1592474700000|2020-06-18 10:05:00|1426.7|1426.4|1423.8|1423.5|1427.4|1427.1|1423.2|1422.9|959
1592475000000|2020-06-18 10:10:00|1423.9|1423.6|1425.4|1425.1|1425.4|1425.1|1423.7|1423.4|204
1592475300000|2020-06-18 10:15:00|1425.9|1425.6|1427.9|1427.6|1428.5|1428.2|1425.1|1424.8|159
1592475600000|2020-06-18 10:20:00|1427.8|1427.5|1425.1|1424.8|1428.5|1428.2|1425|1424.7|46
1592475900000|2020-06-18 10:25:00|1425|1424.7|1428.8|1428.5|1429.7|1429.4|1425|1424.7|69
1592476200000|2020-06-18 10:30:00|1428.7|1428.4|1426.6|1426.3|1428.8|1428.5|1426.4|1426.1|31
1592476500000|2020-06-18 10:35:00|1426.7|1426.4|1426.8|1426.5|1427.5|1427.2|1426.1|1425.8|155
1592476800000|2020-06-18 10:40:00|1426.9|1426.6|1427|1426.7|1428.4|1428.1|1426.7|1426.4|47
1592477100000|2020-06-18 10:45:00|1427.3|1427|1429.4|1429.1|1429.5|1429.2|1427.3|1427|33
1592477400000|2020-06-18 10:50:00|1429.5|1429.2|1428.4|1428.1|1430|1429.7|1427.2|1426.9|315
1592477700000|2020-06-18 10:55:00|1428.5|1428.2|1429.5|1429.2|1430.4|1430.1|1428.4|1428.1|48
1592478000000|2020-06-18 11:00:00|1428.8|1428.5|1428.7|1428.4|1430.5|1430.2|1427.5|1427.2|140
1592478300000|2020-06-18 11:05:00|1428.8|1428.5|1424.8|1424.5|1428.8|1428.5|1423.5|1423.2|558
1592478600000|2020-06-18 11:10:00|1424.9|1424.6|1424.9|1424.6|1425.2|1424.9|1422.2|1421.9|413
1592478900000|2020-06-18 11:15:00|1424.8|1424.5|1423.2|1422.9|1425.3|1425|1421.7|1421.4|328
1592479200000|2020-06-18 11:20:00|1423.3|1423|1419.2|1418.9|1423.3|1423|1418.6|1418.3|266
1592479500000|2020-06-18 11:25:00|1419.3|1419|1420.5|1420.2|1420.9|1420.6|1419.1|1418.8|163
1592479800000|2020-06-18 11:30:00|1420.6|1420.3|1418.9|1418.6|1421.3|1421|1418.9|1418.6|157
1592480100000|2020-06-18 11:35:00|1419|1418.7|1419.2|1418.9|1419.4|1419.1|1416.7|1416.4|171
1592480400000|2020-06-18 11:40:00|1419.3|1419|1416.4|1416.1|1419.3|1419|1416.4|1416.1|239
1592480700000|2020-06-18 11:45:00|1416.5|1416.2|1414.9|1414.6|1416.8|1416.5|1412.6|1412.3|447
1592481000000|2020-06-18 11:50:00|1414.7|1414.4|1413.2|1412.9|1415|1414.7|1413|1412.7|427
1592481300000|2020-06-18 11:55:00|1413|1412.7|1411.3|1411|1413.2|1412.9|1410.4|1410.1|779
1592481600000|2020-06-18 12:00:00|1411.5|1411.2|1409.5|1409.2|1411.9|1411.6|1407.3|1407|891
1592481900000|2020-06-18 12:05:00|1409.4|1409.1|1408.3|1408|1410.3|1410|1407.3|1407|446
1592482200000|2020-06-18 12:10:00|1408.1|1407.8|1411.1|1410.8|1411.1|1410.8|1406.6|1406.3|890
1592482500000|2020-06-18 12:15:00|1411.3|1411|1413.1|1412.8|1414.7|1414.4|1411.1|1410.8|361
1592482800000|2020-06-18 12:20:00|1413|1412.7|1412.1|1411.8|1413.2|1412.9|1411.5|1411.2|224
1592483100000|2020-06-18 12:25:00|1411.9|1411.6|1415.2|1414.9|1416.4|1416.1|1411.8|1411.5|412
1592483400000|2020-06-18 12:30:00|1415.3|1415|1413.5|1413.2|1415.8|1415.5|1409|1408.7|936
1592483700000|2020-06-18 12:35:00|1413.4|1413.1|1418.3|1418|1418.5|1418.2|1411.8|1411.5|420
1592484000000|2020-06-18 12:40:00|1418.4|1418.1|1414.4|1414.1|1418.6|1418.3|1413.5|1413.2|366
1592484300000|2020-06-18 12:45:00|1414.6|1414.3|1417.2|1416.9|1419.4|1419.1|1414.5|1414.2|486
1592484600000|2020-06-18 12:50:00|1417|1416.7|1416.7|1416.4|1419.7|1419.4|1416.4|1416.1|470
1592484900000|2020-06-18 12:55:00|1416.6|1416.3|1415.5|1415.2|1417.4|1417.1|1414.7|1414.4|383
1592485200000|2020-06-18 13:00:00|1415.3|1415|1413|1412.7|1415.9|1415.6|1411.9|1411.6|1081
1592485500000|2020-06-18 13:05:00|1413.1|1412.8|1413.1|1412.8|1414.2|1413.9|1411.4|1411.1|856
1592485800000|2020-06-18 13:10:00|1412.8|1412.5|1415|1414.7|1415.5|1415.2|1412.8|1412.5|468
1592486100000|2020-06-18 13:15:00|1415.1|1414.8|1417|1416.7|1417.2|1416.9|1415.1|1414.8|569
1592486400000|2020-06-18 13:20:00|1416.9|1416.6|1415.7|1415.4|1418.3|1418|1414.9|1414.6|879
1592486700000|2020-06-18 13:25:00|1415.8|1415.5|1413.2|1412.9|1418.2|1417.9|1412.8|1412.5|859
1592487000000|2020-06-18 13:30:00|1413.4|1413.1|1418.1|1417.8|1419.7|1419.4|1407.8|1407.5|6566
1592487300000|2020-06-18 13:35:00|1417.8|1417.5|1424.4|1424.1|1425.1|1424.8|1414.7|1414.4|2918
1592487600000|2020-06-18 13:40:00|1424.1|1423.8|1428|1427.7|1428.2|1427.9|1422.5|1422.2|3016
1592487900000|2020-06-18 13:45:00|1428.3|1428|1429.9|1429.6|1429.9|1429.6|1424.3|1424|2849
1592488200000|2020-06-18 13:50:00|1429.6|1429.3|1424.8|1424.5|1430.1|1429.8|1424.6|1424.3|3461
1592488500000|2020-06-18 13:55:00|1424.7|1424.4|1422.7|1422.4|1427.6|1427.3|1422.4|1422.1|2423
1592488800000|2020-06-18 14:00:00|1422.6|1422.3|1430.1|1429.8|1430.4|1430.1|1422.6|1422.3|1883
1592489100000|2020-06-18 14:05:00|1430.2|1429.9|1436.4|1436.1|1436.9|1436.6|1430.2|1429.9|3077
1592489400000|2020-06-18 14:10:00|1436.5|1436.2|1435.4|1435.1|1436.9|1436.6|1433.1|1432.8|2068
1592489700000|2020-06-18 14:15:00|1435.6|1435.3|1438.4|1438.1|1438.7|1438.4|1433.7|1433.4|2491
1592490000000|2020-06-18 14:20:00|1438.2|1437.9|1433.3|1433|1438.8|1438.5|1433.2|1432.9|3793
1592490300000|2020-06-18 14:25:00|1433.2|1432.9|1436.1|1435.8|1437.5|1437.2|1433.2|1432.9|1598
1592490600000|2020-06-18 14:30:00|1436|1435.7|1436.8|1436.5|1439|1438.7|1431.4|1431.1|3092
1592490900000|2020-06-18 14:35:00|1437|1436.7|1438.1|1437.8|1440.9|1440.6|1436.5|1436.2|2281
1592491200000|2020-06-18 14:40:00|1438|1437.7|1439.4|1439.1|1439.7|1439.4|1435.6|1435.3|1848
1592491500000|2020-06-18 14:45:00|1439.2|1438.9|1439|1438.7|1443.3|1443|1437.9|1437.6|3295
1592491800000|2020-06-18 14:50:00|1439.3|1439|1434.3|1434|1439.4|1439.1|1433.1|1432.8|1764
1592492100000|2020-06-18 14:55:00|1434.2|1433.9|1442.4|1442.1|1442.4|1442.1|1434.2|1433.9|1816
1592492400000|2020-06-18 15:00:00|1442.5|1442.2|1437.3|1437|1442.6|1442.3|1435.9|1435.6|2831
1592492700000|2020-06-18 15:05:00|1437.2|1436.9|1435.8|1435.5|1437.7|1437.4|1435|1434.7|1135
1592493000000|2020-06-18 15:10:00|1435.7|1435.4|1436.1|1435.8|1437.1|1436.8|1435|1434.7|924
1592493300000|2020-06-18 15:15:00|1436.2|1435.9|1432.4|1432.1|1437.2|1436.9|1432.4|1432.1|1734
1592493600000|2020-06-18 15:20:00|1432.5|1432.2|1430.1|1429.8|1432.9|1432.6|1429.7|1429.4|2912
1592493900000|2020-06-18 15:25:00|1430.2|1429.9|1431.3|1431|1432|1431.7|1429.2|1428.9|1995
1592494200000|2020-06-18 15:30:00|1431.2|1430.9|1431.9|1431.6|1434.8|1434.5|1431.1|1430.8|1262
1592494500000|2020-06-18 15:35:00|1432|1431.7|1430.5|1430.2|1433.1|1432.8|1428.8|1428.5|1337
1592494800000|2020-06-18 15:40:00|1430.1|1429.8|1429.8|1429.5|1431.7|1431.4|1429.1|1428.8|1567
1592495100000|2020-06-18 15:45:00|1429.9|1429.6|1429.9|1429.6|1431.3|1431|1429.4|1429.1|1824
1592495400000|2020-06-18 15:50:00|1429.8|1429.5|1425|1424.7|1430|1429.7|1424.2|1423.9|2524
1592495700000|2020-06-18 15:55:00|1424.9|1424.6|1424.6|1424.3|1425.2|1424.9|1422.8|1422.5|1623
1592496000000|2020-06-18 16:00:00|1424.5|1424.2|1423.4|1423.1|1426.1|1425.8|1421.7|1421.4|1223
1592496300000|2020-06-18 16:05:00|1423.3|1423|1423.7|1423.4|1424.7|1424.4|1422.7|1422.4|2024
1592496600000|2020-06-18 16:10:00|1423.4|1423.1|1425|1424.7|1425.3|1425|1422.8|1422.5|1036
1592496900000|2020-06-18 16:15:00|1425.1|1424.8|1424.9|1424.6|1425.7|1425.4|1423.7|1423.4|706
1592497200000|2020-06-18 16:20:00|1424.7|1424.4|1427.1|1426.8|1427.4|1427.1|1424.2|1423.9|696
1592497500000|2020-06-18 16:25:00|1427|1426.7|1428.7|1428.4|1429.8|1429.5|1426.5|1426.2|785
1592497800000|2020-06-18 16:30:00|1428.6|1428.3|1426.4|1426.1|1429.1|1428.8|1426.4|1426.1|551
1592498100000|2020-06-18 16:35:00|1426.5|1426.2|1423.9|1423.6|1427|1426.7|1423.2|1422.9|1054
1592498400000|2020-06-18 16:40:00|1424|1423.7|1425.2|1424.9|1426|1425.7|1423.5|1423.2|498
1592498700000|2020-06-18 16:45:00|1425.1|1424.8|1427.7|1427.4|1427.8|1427.5|1424.9|1424.6|366
1592499000000|2020-06-18 16:50:00|1427.6|1427.3|1427.6|1427.3|1429.1|1428.8|1426.5|1426.2|527
1592499300000|2020-06-18 16:55:00|1427.7|1427.4|1428.2|1427.9|1428.3|1428|1426.4|1426.1|352
1592499600000|2020-06-18 17:00:00|1428.3|1428|1428.4|1428.1|1429.6|1429.3|1426.7|1426.4|906
1592499900000|2020-06-18 17:05:00|1428.3|1428|1428.3|1428|1428.8|1428.5|1426.6|1426.3|878
1592500200000|2020-06-18 17:10:00|1428.2|1427.9|1429.3|1429|1429.5|1429.2|1427.9|1427.6|364
1592500500000|2020-06-18 17:15:00|1429.4|1429.1|1430.4|1430.1|1430.4|1430.1|1428.1|1427.8|432
1592500800000|2020-06-18 17:20:00|1430.5|1430.2|1429.6|1429.3|1431|1430.7|1428.6|1428.3|603
1592501100000|2020-06-18 17:25:00|1429.5|1429.2|1429.1|1428.8|1429.8|1429.5|1427.3|1427|723
1592501400000|2020-06-18 17:30:00|1429.2|1428.9|1429.5|1429.2|1430.6|1430.3|1428.3|1428|524
1592501700000|2020-06-18 17:35:00|1429.7|1429.4|1431.3|1431|1431.3|1431|1428.8|1428.5|458
1592502000000|2020-06-18 17:40:00|1431.4|1431.1|1430.5|1430.2|1431.5|1431.2|1430.4|1430.1|908
1592502300000|2020-06-18 17:45:00|1430.7|1430.4|1431.2|1430.9|1431.7|1431.4|1430.2|1429.9|887
1592502600000|2020-06-18 17:50:00|1431.5|1431.2|1431.8|1431.5|1431.9|1431.6|1430.7|1430.4|1723
1592502900000|2020-06-18 17:55:00|1432.1|1431.8|1432.2|1431.9|1432.4|1432.1|1431.4|1431.1|757
1592503200000|2020-06-18 18:00:00|1432.1|1431.8|1429.3|1429|1432.2|1431.9|1428.4|1428.1|1347
1592503500000|2020-06-18 18:05:00|1429.4|1429.1|1428.4|1428.1|1430|1429.7|1426.8|1426.5|881
1592503800000|2020-06-18 18:10:00|1428.3|1428|1428|1427.7|1429|1428.7|1427.3|1427|764
1592504100000|2020-06-18 18:15:00|1427.9|1427.6|1428.6|1428.3|1428.9|1428.6|1425.8|1425.5|712
1592504400000|2020-06-18 18:20:00|1428.1|1427.8|1430.3|1430|1430.8|1430.5|1428|1427.7|720
1592504700000|2020-06-18 18:25:00|1430.4|1430.1|1430.5|1430.2|1431.1|1430.8|1429.8|1429.5|703
1592505000000|2020-06-18 18:30:00|1430.4|1430.1|1430|1429.7|1433|1432.7|1429|1428.7|1356
1592505300000|2020-06-18 18:35:00|1429.9|1429.6|1429.8|1429.5|1430.5|1430.2|1428.6|1428.3|508
1592505600000|2020-06-18 18:40:00|1429.9|1429.6|1428.3|1428|1430.3|1430|1427.5|1427.2|668
1592505900000|2020-06-18 18:45:00|1428.2|1427.9|1427.3|1427|1429|1428.7|1427.1|1426.8|644
1592506200000|2020-06-18 18:50:00|1427.2|1426.9|1428.5|1428.2|1428.9|1428.6|1427.1|1426.8|606
1592506500000|2020-06-18 18:55:00|1428.4|1428.1|1425.5|1425.2|1428.8|1428.5|1425.4|1425.1|621
1592506800000|2020-06-18 19:00:00|1425.6|1425.3|1423.4|1423.1|1426.5|1426.2|1423.2|1422.9|1655
1592507100000|2020-06-18 19:05:00|1423.5|1423.2|1425.2|1424.9|1425.4|1425.1|1422.3|1422|1498
1592507400000|2020-06-18 19:10:00|1425.1|1424.8|1423.5|1423.2|1425.3|1425|1422.8|1422.5|1175
1592507700000|2020-06-18 19:15:00|1423.6|1423.3|1425.5|1425.2|1426.5|1426.2|1423.6|1423.3|1366
1592508000000|2020-06-18 19:20:00|1425.2|1424.9|1426.9|1426.6|1427.4|1427.1|1424.8|1424.5|653
1592508300000|2020-06-18 19:25:00|1427|1426.7|1427.9|1427.6|1428.1|1427.8|1425.9|1425.6|1397
1592508600000|2020-06-18 19:30:00|1428|1427.7|1427.5|1427.2|1429.5|1429.2|1426.7|1426.4|1841
1592508900000|2020-06-18 19:35:00|1427.7|1427.4|1427.1|1426.8|1428|1427.7|1426.5|1426.2|986
1592509200000|2020-06-18 19:40:00|1427.2|1426.9|1425.4|1425.1|1427.4|1427.1|1424.9|1424.6|2227
1592509500000|2020-06-18 19:45:00|1425.3|1425|1425.9|1425.6|1426.2|1425.9|1424.1|1423.8|1219
1592509800000|2020-06-18 19:50:00|1425.7|1425.4|1427.3|1427|1427.5|1427.2|1424|1423.7|2583
1592510100000|2020-06-18 19:55:00|1427.2|1426.9|1427.7|1427.4|1429.4|1429.1|1426.2|1425.9|5572
1592510400000|2020-06-18 20:00:00|1427.5|1427.2|1425.9|1425.6|1428.5|1428.2|1424.8|1424.5|4892
1592510700000|2020-06-18 20:05:00|1426|1425.7|1425.2|1424.9|1426.6|1426.3|1424.4|1424.1|1499
1592511000000|2020-06-18 20:10:00|1425.3|1425|1421.9|1421.1|1425.4|1425.1|1421.2|1420.9|2545
1592511300000|2020-06-18 20:15:00|1422|1421.2|1422.3|1421.5|1422.4|1421.6|1421.8|1421|2
1592511600000|2020-06-18 20:20:00|1422.2|1421.4|1422.2|1421.4|1422.2|1421.4|1422.2|1421.4|0
1592511900000|2020-06-18 20:25:00|1422.3|1421.5|1422.3|1421.5|1422.3|1421.5|1422.2|1421.4|0
1592512200000|2020-06-18 20:30:00|1422|1421.7|1422.6|1422.3|1423.2|1422.9|1421.2|1420.9|348
1592512500000|2020-06-18 20:35:00|1422.7|1422.4|1421.4|1421.1|1422.8|1422.5|1421|1420.7|186
1592512800000|2020-06-18 20:40:00|1421.5|1421.2|1423.2|1422.9|1423.2|1422.9|1421.4|1421.1|233
1592513100000|2020-06-18 20:45:00|1423.1|1422.8|1423.8|1423.5|1424|1423.7|1423.1|1422.8|164
1592513400000|2020-06-18 20:50:00|1423.7|1423.4|1424.3|1424|1424.7|1424.4|1423.3|1423|128
1592513700000|2020-06-18 20:55:00|1424.2|1423.9|1421.8|1421|1424.2|1423.9|1421.5|1421|102
1592514000000|2020-06-18 21:00:00|1421.9|1421.1|1422.1|1421.3|1422.1|1421.3|1421.9|1421.1|0
1592514300000|2020-06-18 21:05:00|1422|1421.2|1421.6|1420.8|1422|1421.2|1421.6|1420.8|0
1592514600000|2020-06-18 21:10:00|1421.7|1420.9|1421.5|1420.7|1421.7|1420.9|1421.5|1420.7|0
1592514900000|2020-06-18 21:15:00|1421.6|1420.8|1421.7|1420.9|1421.8|1421|1421.5|1420.7|0
1592515200000|2020-06-18 21:20:00|1421.8|1421|1421.7|1420.9|1421.8|1421|1421.5|1420.7|0
1592515500000|2020-06-18 21:25:00|1421.5|1420.7|1421.3|1420.5|1421.8|1421|1421.3|1420.5|0
1592515800000|2020-06-18 21:30:00|1421.5|1420.7|1421.6|1420.8|1421.6|1420.8|1421.3|1420.5|0
1592516100000|2020-06-18 21:35:00|1421.4|1420.6|1421.9|1421.1|1422|1421.2|1421.4|1420.6|0
1592516400000|2020-06-18 21:40:00|1421.8|1421|1421.8|1421|1421.8|1421|1421.8|1421|0
1592516700000|2020-06-18 21:45:00|1421.7|1420.9|1421.5|1420.7|1421.9|1421.1|1421.5|1420.7|0
1592517000000|2020-06-18 21:50:00|1421.6|1420.8|1421.6|1420.8|1421.7|1420.9|1421.4|1420.6|0
1592517300000|2020-06-18 21:55:00|1421.5|1420.7|1421.3|1420.5|1421.6|1420.8|1421.3|1420.5|0
1592517600000|2020-06-18 22:00:00|1422|1421.7|1424|1423.7|1424.2|1423.9|1421.1|1420.8|260
1592517900000|2020-06-18 22:05:00|1424.1|1423.8|1425.4|1425.1|1425.4|1425.1|1423.9|1423.6|44
1592518200000|2020-06-18 22:10:00|1425.3|1425|1426|1425.7|1426|1425.7|1424.7|1424.4|204
1592518500000|2020-06-18 22:15:00|1426.1|1425.8|1428|1427.7|1428.3|1428|1425.8|1425.5|159
1592518800000|2020-06-18 22:20:00|1427.9|1427.6|1427.9|1427.6|1428.4|1428.1|1427.8|1427.5|53
1592519100000|2020-06-18 22:25:00|1427.8|1427.5|1427.7|1427.4|1428.3|1428|1427.7|1427.4|44
1592519400000|2020-06-18 22:30:00|1427.8|1427.5|1428.5|1428.2|1429.2|1428.9|1427.7|1427.4|141
1592519700000|2020-06-18 22:35:00|1428.3|1428|1428.7|1428.4|1428.9|1428.6|1428.3|1428|43
1592520000000|2020-06-18 22:40:00|1428.9|1428.6|1428.6|1428.3|1429.7|1429.4|1428.5|1428.2|69
1592520300000|2020-06-18 22:45:00|1428.4|1428.1|1429.1|1428.8|1429.2|1428.9|1428.3|1428|65
1592520600000|2020-06-18 22:50:00|1429.2|1428.9|1428.7|1428.4|1429.5|1429.2|1428.7|1428.4|56
1592520900000|2020-06-18 22:55:00|1428.9|1428.6|1429.4|1429.1|1429.6|1429.3|1428.6|1428.3|27
1592521200000|2020-06-18 23:00:00|1429.5|1429.2|1429.7|1429.4|1429.8|1429.5|1429.1|1428.8|28
1592521500000|2020-06-18 23:05:00|1429.5|1429.2|1429.5|1429.2|1429.9|1429.6|1429|1428.7|50
1592521800000|2020-06-18 23:10:00|1429.4|1429.1|1429.4|1429.1|1429.7|1429.4|1429|1428.7|35
1592522100000|2020-06-18 23:15:00|1429.5|1429.2|1432.4|1432.1|1432.9|1432.6|1429.5|1429.2|244
1592522400000|2020-06-18 23:20:00|1432.3|1432|1433.1|1432.8|1433.1|1432.8|1431.9|1431.6|88
1592522700000|2020-06-18 23:25:00|1433.2|1432.9|1434.8|1434.5|1434.9|1434.6|1433|1432.7|187
1592523000000|2020-06-18 23:30:00|1434.7|1434.4|1437.8|1437.5|1438|1437.7|1434.3|1434|462
1592523300000|2020-06-18 23:35:00|1437.9|1437.6|1436.7|1436.4|1437.9|1437.6|1436.4|1436.1|115
1592523600000|2020-06-18 23:40:00|1436.8|1436.5|1436.6|1436.3|1437.2|1436.9|1436.2|1435.9|81
1592523900000|2020-06-18 23:45:00|1437|1436.7|1436.8|1436.5|1437.5|1437.2|1436.3|1436|51
1592524200000|2020-06-18 23:50:00|1436.9|1436.6|1436.8|1436.5|1437.1|1436.8|1435.8|1435.5|86
1592524500000|2020-06-18 23:55:00|1436.7|1436.4|1436.4|1436.1|1436.7|1436.4|1435.4|1435.1|78
1592524800000|2020-06-19 00:00:00|1436.2|1435.9|1433.1|1432.8|1436.2|1435.9|1432.8|1432.5|171
1592525100000|2020-06-19 00:05:00|1433|1432.7|1430.6|1430.3|1433.2|1432.9|1430.4|1430.1|144
1592525400000|2020-06-19 00:10:00|1430.5|1430.2|1429.9|1429.6|1432.3|1432|1429.7|1429.4|175
1592525700000|2020-06-19 00:15:00|1429.8|1429.5|1429.4|1429.1|1430.8|1430.5|1428.4|1428.1|186
1592526000000|2020-06-19 00:20:00|1429.3|1429|1430.3|1430|1430.9|1430.6|1429|1428.7|84
1592526300000|2020-06-19 00:25:00|1430.2|1429.9|1428.2|1427.9|1430.2|1429.9|1427.1|1426.8|173
1592526600000|2020-06-19 00:30:00|1428.1|1427.8|1427.2|1426.9|1429.2|1428.9|1427.1|1426.8|76
1592526900000|2020-06-19 00:35:00|1427.1|1426.8|1426.6|1426.3|1430.1|1429.8|1426.3|1426|137
1592527200000|2020-06-19 00:40:00|1426.7|1426.4|1427.3|1427|1428.1|1427.8|1426|1425.7|71
1592527500000|2020-06-19 00:45:00|1427.4|1427.1|1425.9|1425.6|1427.9|1427.6|1424.5|1424.2|141
1592527800000|2020-06-19 00:50:00|1426.2|1425.9|1428.2|1427.9|1428.6|1428.3|1426.2|1425.9|64
1592528100000|2020-06-19 00:55:00|1428.3|1428|1427.8|1427.5|1428.7|1428.4|1427.7|1427.4|63
1592528400000|2020-06-19 01:00:00|1427.7|1427.4|1427.2|1426.9|1428.8|1428.5|1425.8|1425.5|89
1592528700000|2020-06-19 01:05:00|1427.4|1427.1|1424.6|1424.3|1427.6|1427.3|1423.7|1423.4|86
1592529000000|2020-06-19 01:10:00|1424.5|1424.2|1423.4|1423.1|1425|1424.7|1423.2|1422.9|69
1592529300000|2020-06-19 01:15:00|1423.2|1422.9|1425.9|1425.6|1426.5|1426.2|1423.2|1422.9|120
1592529600000|2020-06-19 01:20:00|1425.8|1425.5|1426.2|1425.9|1426.5|1426.2|1425|1424.7|83
1592529900000|2020-06-19 01:25:00|1426.3|1426|1426|1425.7|1427.2|1426.9|1425.4|1425.1|73
1592530200000|2020-06-19 01:30:00|1426.1|1425.8|1427.1|1426.8|1428.2|1427.9|1424|1423.7|114
1592530500000|2020-06-19 01:35:00|1427|1426.7|1429.7|1429.4|1429.9|1429.6|1426.6|1426.3|128
1592530800000|2020-06-19 01:40:00|1429.8|1429.5|1429|1428.7|1430.1|1429.8|1428.4|1428.1|62
1592531100000|2020-06-19 01:45:00|1428.3|1428|1429.2|1428.9|1430.3|1430|1428.2|1427.9|76
1592531400000|2020-06-19 01:50:00|1429.4|1429.1|1427|1426.7|1429.4|1429.1|1426.5|1426.2|71
1592531700000|2020-06-19 01:55:00|1426.9|1426.6|1424.7|1424.4|1427.2|1426.9|1424|1423.7|75
1592532000000|2020-06-19 02:00:00|1424.6|1424.3|1424.3|1424|1425.6|1425.3|1423.9|1423.6|63
1592532300000|2020-06-19 02:05:00|1424.4|1424.1|1424.1|1423.8|1425.5|1425.2|1423|1422.7|83
1592532600000|2020-06-19 02:10:00|1424|1423.7|1425.4|1425.1|1425.6|1425.3|1423.8|1423.5|20
1592532900000|2020-06-19 02:15:00|1425.5|1425.2|1426.2|1425.9|1426.4|1426.1|1425.2|1424.9|71
1592533200000|2020-06-19 02:20:00|1426.3|1426|1424.3|1424|1426.4|1426.1|1424.3|1424|54
1592533500000|2020-06-19 02:25:00|1424.2|1423.9|1427.6|1427.3|1428|1427.7|1423.7|1423.4|131
1592533800000|2020-06-19 02:30:00|1427.7|1427.4|1429.8|1429.5|1429.8|1429.5|1427.1|1426.8|76
1592534100000|2020-06-19 02:35:00|1429.9|1429.6|1428|1427.7|1430.7|1430.4|1428|1427.7|93
1592534400000|2020-06-19 02:40:00|1428.1|1427.8|1428|1427.7|1429.3|1429|1427.9|1427.6|56
1592534700000|2020-06-19 02:45:00|1428.1|1427.8|1427.7|1427.4|1428.8|1428.5|1427.5|1427.2|49
1592535000000|2020-06-19 02:50:00|1428.1|1427.8|1429.8|1429.5|1430.3|1430|1428.1|1427.8|72
1592535300000|2020-06-19 02:55:00|1429.9|1429.6|1429.8|1429.5|1430.3|1430|1429.1|1428.8|164
1592535600000|2020-06-19 03:00:00|1429.9|1429.6|1428.7|1428.4|1430.1|1429.8|1428.2|1427.9|44
1592535900000|2020-06-19 03:05:00|1428.9|1428.6|1429.1|1428.8|1429.5|1429.2|1427.7|1427.4|40
1592536200000|2020-06-19 03:10:00|1428.9|1428.6|1428.4|1428.1|1429.1|1428.8|1428|1427.7|27
1592536500000|2020-06-19 03:15:00|1428.5|1428.2|1428.4|1428.1|1429.2|1428.9|1428|1427.7|47
1592536800000|2020-06-19 03:20:00|1428.6|1428.3|1427.9|1427.6|1428.8|1428.5|1427.9|1427.6|90
1592537100000|2020-06-19 03:25:00|1427.8|1427.5|1425.9|1425.6|1427.9|1427.6|1425.3|1425|84
1592537400000|2020-06-19 03:30:00|1425.8|1425.5|1425.4|1425.1|1427.1|1426.8|1425.1|1424.8|38
1592537700000|2020-06-19 03:35:00|1425.3|1425|1425.6|1425.3|1425.9|1425.6|1425|1424.7|44
1592538000000|2020-06-19 03:40:00|1426.3|1426|1427.9|1427.6|1428.1|1427.8|1426.3|1426|61
1592538300000|2020-06-19 03:45:00|1428.1|1427.8|1427.1|1426.8|1428.5|1428.2|1426.8|1426.5|50
1592538600000|2020-06-19 03:50:00|1427.2|1426.9|1425.9|1425.6|1427.8|1427.5|1425.8|1425.5|187
1592538900000|2020-06-19 03:55:00|1425.7|1425.4|1426.9|1426.6|1427.3|1427|1425.4|1425.1|61
1592539200000|2020-06-19 04:00:00|1426.8|1426.5|1427.6|1427.3|1428.2|1427.9|1426.7|1426.4|67
1592539500000|2020-06-19 04:05:00|1427.7|1427.4|1426.5|1426.2|1427.8|1427.5|1426.1|1425.8|24
1592539800000|2020-06-19 04:10:00|1426.4|1426.1|1426.4|1426.1|1427.5|1427.2|1426.4|1426.1|16
1592540100000|2020-06-19 04:15:00|1426.5|1426.2|1427.9|1427.6|1428|1427.7|1426.5|1426.2|28
1592540400000|2020-06-19 04:20:00|1428|1427.7|1427.2|1426.9|1428.3|1428|1427.2|1426.9|19
1592540700000|2020-06-19 04:25:00|1427.3|1427|1426|1425.7|1427.5|1427.2|1425.8|1425.5|24
1592541000000|2020-06-19 04:30:00|1426.1|1425.8|1427.7|1427.4|1427.8|1427.5|1426.1|1425.8|28
1592541300000|2020-06-19 04:35:00|1427.6|1427.3|1427.3|1427|1428.3|1428|1426.3|1426|26
1592541600000|2020-06-19 04:40:00|1427.4|1427.1|1427.3|1427|1428.1|1427.8|1426.6|1426.3|21
1592541900000|2020-06-19 04:45:00|1427.1|1426.8|1427.6|1427.3|1428.4|1428.1|1426.9|1426.6|41
1592542200000|2020-06-19 04:50:00|1427.5|1427.2|1426.6|1426.3|1427.6|1427.3|1426.3|1426|22
1592542500000|2020-06-19 04:55:00|1426.5|1426.2|1424.6|1424.3|1426.5|1426.2|1423.8|1423.5|64
1592542800000|2020-06-19 05:00:00|1424.3|1424|1424.7|1424.4|1425.3|1425|1423.7|1423.4|21
1592543100000|2020-06-19 05:05:00|1424.8|1424.5|1424.3|1424|1425.2|1424.9|1424|1423.7|35
1592543400000|2020-06-19 05:10:00|1424.2|1423.9|1425.1|1424.8|1425.1|1424.8|1424.2|1423.9|11
1592543700000|2020-06-19 05:15:00|1425.3|1425|1424.2|1423.9|1425.6|1425.3|1424.2|1423.9|22
1592544000000|2020-06-19 05:20:00|1424.1|1423.8|1424.9|1424.6|1426|1425.7|1423.5|1423.2|48
1592544300000|2020-06-19 05:25:00|1425|1424.7|1425.2|1424.9|1425.4|1425.1|1424.5|1424.2|26
1592544600000|2020-06-19 05:30:00|1425.1|1424.8|1425|1424.7|1425.7|1425.4|1424.9|1424.6|14
1592544900000|2020-06-19 05:35:00|1425.1|1424.8|1426.1|1425.8|1426.7|1426.4|1425.1|1424.8|22
1592545200000|2020-06-19 05:40:00|1426|1425.7|1426.4|1426.1|1426.8|1426.5|1425.6|1425.3|48
1592545500000|2020-06-19 05:45:00|1426.3|1426|1426.3|1426|1426.4|1426.1|1425.5|1425.2|59
1592545800000|2020-06-19 05:50:00|1426.5|1426.2|1427.6|1427.3|1427.6|1427.3|1426.4|1426.1|57
1592546100000|2020-06-19 05:55:00|1427.7|1427.4|1427.5|1427.2|1427.8|1427.5|1426.9|1426.6|48
1592546400000|2020-06-19 06:00:00|1427.7|1427.4|1430.3|1430|1430.8|1430.5|1427.5|1427.2|184
1592546700000|2020-06-19 06:05:00|1430.4|1430.1|1431|1430.7|1431.4|1431.1|1430.2|1429.9|194
1592547000000|2020-06-19 06:10:00|1430.9|1430.6|1431.3|1431|1432|1431.7|1429.9|1429.6|209
1592547300000|2020-06-19 06:15:00|1431.2|1430.9|1432.3|1432|1432.3|1432|1431|1430.7|115
1592547600000|2020-06-19 06:20:00|1432.4|1432.1|1433|1432.7|1434.6|1434.3|1431.7|1431.4|190
1592547900000|2020-06-19 06:25:00|1433.1|1432.8|1434.1|1433.8|1434.2|1433.9|1433.1|1432.8|68
1592548200000|2020-06-19 06:30:00|1434.3|1434|1438|1437.7|1438.5|1438.2|1432.4|1432.1|267
1592548500000|2020-06-19 06:35:00|1437.6|1437.3|1435.8|1435.5|1439.4|1439.1|1435.4|1435.1|316
1592548800000|2020-06-19 06:40:00|1435.9|1435.6|1435.8|1435.5|1437|1436.7|1435.6|1435.3|76
1592549100000|2020-06-19 06:45:00|1435.7|1435.4|1432|1431.7|1435.7|1435.4|1431.4|1431.1|177
1592549400000|2020-06-19 06:50:00|1431.6|1431.3|1433.2|1432.9|1433.6|1433.3|1431|1430.7|89
1592549700000|2020-06-19 06:55:00|1432.6|1432.3|1435.3|1435|1435.5|1435.2|1432.6|1432.3|128
1592550000000|2020-06-19 07:00:00|1435.4|1435.1|1434.3|1434|1435.7|1435.4|1432.8|1432.5|150
1592550300000|2020-06-19 07:05:00|1434.4|1434.1|1433.6|1433.3|1434.5|1434.2|1433.1|1432.8|50
1592550600000|2020-06-19 07:10:00|1433.4|1433.1|1435|1434.7|1436.4|1436.1|1431.7|1431.4|116
1592550900000|2020-06-19 07:15:00|1435.1|1434.8|1435.1|1434.8|1436.1|1435.8|1434.7|1434.4|47
1592551200000|2020-06-19 07:20:00|1435|1434.7|1434.3|1434|1435.3|1435|1433.6|1433.3|58
1592551500000|2020-06-19 07:25:00|1433.7|1433.4|1434.3|1434|1434.6|1434.3|1432.9|1432.6|79
1592551800000|2020-06-19 07:30:00|1434.2|1433.9|1433.4|1433.1|1434.3|1434|1432|1431.7|81
1592552100000|2020-06-19 07:35:00|1433.2|1432.9|1433.2|1432.9|1434.2|1433.9|1432.1|1431.8|56
1592552400000|2020-06-19 07:40:00|1433.3|1433|1435.4|1435.1|1436.5|1436.2|1433.3|1433|111
1592552700000|2020-06-19 07:45:00|1435.5|1435.2|1437|1436.7|1437|1436.7|1434.4|1434.1|82
1592553000000|2020-06-19 07:50:00|1436.9|1436.6|1437.4|1437.1|1438|1437.7|1436.6|1436.3|323
1592553300000|2020-06-19 07:55:00|1437.2|1436.9|1440.3|1440|1441.7|1441.4|1437.1|1436.8|518
1592553600000|2020-06-19 08:00:00|1440.2|1439.9|1439.9|1439.6|1440.6|1440.3|1438.7|1438.4|123
1592553900000|2020-06-19 08:05:00|1439.8|1439.5|1435.6|1435.3|1440.1|1439.8|1435.3|1435|324
1592554200000|2020-06-19 08:10:00|1435.7|1435.4|1435.3|1435|1436.2|1435.9|1434.8|1434.5|59
1592554500000|2020-06-19 08:15:00|1435.5|1435.2|1437.2|1436.9|1437.3|1437|1435.1|1434.8|155
1592554800000|2020-06-19 08:20:00|1437.1|1436.8|1438.4|1438.1|1438.7|1438.4|1436.1|1435.8|265
1592555100000|2020-06-19 08:25:00|1438.3|1438|1439|1438.7|1439.4|1439.1|1438.2|1437.9|313
1592555400000|2020-06-19 08:30:00|1439.1|1438.8|1440.3|1440|1440.5|1440.2|1438.5|1438.2|206
1592555700000|2020-06-19 08:35:00|1440.2|1439.9|1437.3|1437|1440.3|1440|1437|1436.7|243
1592556000000|2020-06-19 08:40:00|1437.8|1437.5|1440.1|1439.8|1440.8|1440.5|1437.6|1437.3|114
1592556300000|2020-06-19 08:45:00|1439.9|1439.6|1441.8|1441.5|1441.8|1441.5|1439.9|1439.6|97
1592556600000|2020-06-19 08:50:00|1441.7|1441.4|1441.3|1441|1441.9|1441.6|1441|1440.7|102
1592556900000|2020-06-19 08:55:00|1441.2|1440.9|1441.9|1441.6|1442|1441.7|1440.6|1440.3|68
1592557200000|2020-06-19 09:00:00|1442|1441.7|1442.5|1442.2|1442.8|1442.5|1441.8|1441.5|135
1592557500000|2020-06-19 09:05:00|1442.6|1442.3|1441.3|1441|1443|1442.7|1441.1|1440.8|114
1592557800000|2020-06-19 09:10:00|1441.2|1440.9|1444.5|1444.2|1444.6|1444.3|1440.6|1440.3|269
1592558100000|2020-06-19 09:15:00|1444.4|1444.1|1446.1|1445.8|1446.6|1446.3|1444.4|1444.1|481
1592558400000|2020-06-19 09:20:00|1446|1445.7|1445.1|1444.8|1446.1|1445.8|1444.6|1444.3|237
1592558700000|2020-06-19 09:25:00|1445.3|1445|1445.5|1445.2|1446.1|1445.8|1444.9|1444.6|130
1592559000000|2020-06-19 09:30:00|1445.6|1445.3|1445.5|1445.2|1446.2|1445.9|1445.3|1445|149
1592559300000|2020-06-19 09:35:00|1445.7|1445.4|1447|1446.7|1447.3|1447|1445.6|1445.3|173
1592559600000|2020-06-19 09:40:00|1447.1|1446.8|1446.2|1445.9|1448|1447.7|1446.2|1445.9|155
1592559900000|2020-06-19 09:45:00|1446.3|1446|1445.2|1444.9|1446.3|1446|1444.7|1444.4|134
1592560200000|2020-06-19 09:50:00|1445.3|1445|1446.8|1446.5|1450|1449.7|1445.3|1445|376
1592560500000|2020-06-19 09:55:00|1446.9|1446.6|1446.7|1446.4|1446.9|1446.6|1445.7|1445.4|137
1592560800000|2020-06-19 10:00:00|1446.8|1446.5|1447.2|1446.9|1447.5|1447.2|1444.4|1444.1|245
1592561100000|2020-06-19 10:05:00|1447.3|1447|1448.5|1448.2|1449.9|1449.6|1447.1|1446.8|147
1592561400000|2020-06-19 10:10:00|1448.4|1448.1|1447.2|1446.9|1449.1|1448.8|1447.2|1446.9|121
1592561700000|2020-06-19 10:15:00|1447.1|1446.8|1445.7|1445.4|1448|1447.7|1445.6|1445.3|185
1592562000000|2020-06-19 10:20:00|1445.8|1445.5|1444.5|1444.2|1446.7|1446.4|1444.4|1444.1|157
1592562300000|2020-06-19 10:25:00|1444.6|1444.3|1443.5|1443.2|1445.4|1445.1|1442.9|1442.6|200
1592562600000|2020-06-19 10:30:00|1443.7|1443.4|1442.6|1442.3|1443.9|1443.6|1442.2|1441.9|116
1592562900000|2020-06-19 10:35:00|1442.5|1442.2|1442.1|1441.8|1443.7|1443.4|1441.7|1441.4|165
1592563200000|2020-06-19 10:40:00|1442.2|1441.9|1442.5|1442.2|1443.4|1443.1|1442.1|1441.8|115
1592563500000|2020-06-19 10:45:00|1442.6|1442.3|1443.2|1442.9|1443.9|1443.6|1442.1|1441.8|142
1592563800000|2020-06-19 10:50:00|1442.9|1442.6|1442.7|1442.4|1443.9|1443.6|1442.1|1441.8|213
1592564100000|2020-06-19 10:55:00|1442.6|1442.3|1444.9|1444.6|1444.9|1444.6|1442.6|1442.3|127
1592564400000|2020-06-19 11:00:00|1444.6|1444.3|1445.9|1445.6|1446.5|1446.2|1443.6|1443.3|172
1592564700000|2020-06-19 11:05:00|1446|1445.7|1445.1|1444.8|1446.1|1445.8|1445|1444.7|451
1592565000000|2020-06-19 11:10:00|1445.2|1444.9|1444.9|1444.6|1445.2|1444.9|1443.5|1443.2|184
1592565300000|2020-06-19 11:15:00|1444.8|1444.5|1444.9|1444.6|1444.9|1444.6|1443.9|1443.6|131
1592565600000|2020-06-19 11:20:00|1445|1444.7|1444.5|1444.2|1445.1|1444.8|1443.3|1443|150
1592565900000|2020-06-19 11:25:00|1444.4|1444.1|1446.1|1445.8|1446.5|1446.2|1444.2|1443.9|205
1592566200000|2020-06-19 11:30:00|1446.2|1445.9|1447.5|1447.2|1447.7|1447.4|1446|1445.7|217
1592566500000|2020-06-19 11:35:00|1447.6|1447.3|1448.5|1448.2|1448.9|1448.6|1446.8|1446.5|284
1592566800000|2020-06-19 11:40:00|1448.6|1448.3|1446.1|1445.8|1448.6|1448.3|1446|1445.7|256
1592567100000|2020-06-19 11:45:00|1446.2|1445.9|1445.5|1445.2|1446.7|1446.4|1445.5|1445.2|113
1592567400000|2020-06-19 11:50:00|1445.4|1445.1|1447.1|1446.8|1447.2|1446.9|1445.4|1445.1|170
1592567700000|2020-06-19 11:55:00|1447.4|1447.1|1448.6|1448.3|1448.6|1448.3|1447.2|1446.9|183
1592568000000|2020-06-19 12:00:00|1448.5|1448.2|1451.6|1451.3|1451.7|1451.4|1448.3|1448|697
1592568300000|2020-06-19 12:05:00|1451.7|1451.4|1452.8|1452.5|1453.1|1452.8|1450.7|1450.4|615
1592568600000|2020-06-19 12:10:00|1453|1452.7|1451|1450.7|1453|1452.7|1450|1449.7|550
1592568900000|2020-06-19 12:15:00|1451.2|1450.9|1448.8|1448.5|1451.6|1451.3|1448.8|1448.5|453
1592569200000|2020-06-19 12:20:00|1448.9|1448.6|1448.7|1448.4|1449.1|1448.8|1447.7|1447.4|412
1592569500000|2020-06-19 12:25:00|1448.6|1448.3|1448.8|1448.5|1449.5|1449.2|1446|1445.7|306
1592569800000|2020-06-19 12:30:00|1448.6|1448.3|1450|1449.7|1451.7|1451.4|1448.5|1448.2|303
1592570100000|2020-06-19 12:35:00|1449.9|1449.6|1449|1448.7|1451.9|1451.6|1448.9|1448.6|388
1592570400000|2020-06-19 12:40:00|1449.1|1448.8|1449|1448.7|1450|1449.7|1448|1447.7|435
1592570700000|2020-06-19 12:45:00|1449.2|1448.9|1449.3|1449|1450.3|1450|1449.2|1448.9|171
1592571000000|2020-06-19 12:50:00|1449.6|1449.3|1450.9|1450.6|1451.3|1451|1448.5|1448.2|372
1592571300000|2020-06-19 12:55:00|1450.8|1450.5|1449.1|1448.8|1451.3|1451|1448.3|1448|514
1592571600000|2020-06-19 13:00:00|1449|1448.7|1448.8|1448.5|1449.5|1449.2|1447.2|1446.9|263
1592571900000|2020-06-19 13:05:00|1449.1|1448.8|1449.4|1449.1|1449.5|1449.2|1447.4|1447.1|372
1592572200000|2020-06-19 13:10:00|1449.3|1449|1449.9|1449.6|1451.2|1450.9|1449.1|1448.8|669
1592572500000|2020-06-19 13:15:00|1450|1449.7|1451.4|1451.1|1452.4|1452.1|1449.6|1449.3|486
1592572800000|2020-06-19 13:20:00|1451.3|1451|1451.6|1451.3|1452.3|1452|1450.9|1450.6|519
1592573100000|2020-06-19 13:25:00|1451.7|1451.4|1454.7|1454.4|1455|1454.7|1450.4|1450.1|1948
1592573400000|2020-06-19 13:30:00|1454.6|1454.3|1440.6|1440.3|1455.2|1454.9|1440.5|1440.2|8176
1592573700000|2020-06-19 13:35:00|1440.7|1440.4|1441.5|1441.2|1442.3|1442|1438.2|1437.9|4309
1592574000000|2020-06-19 13:40:00|1441.6|1441.3|1436.3|1436|1442.8|1442.5|1436.3|1436|2836
1592574300000|2020-06-19 13:45:00|1436.7|1436.4|1441.8|1441.5|1442.6|1442.3|1436.2|1435.9|2609
1592574600000|2020-06-19 13:50:00|1442|1441.7|1441.4|1441.1|1443.2|1442.9|1439|1438.7|2861
1592574900000|2020-06-19 13:55:00|1441.5|1441.2|1438.7|1438.4|1442.4|1442.1|1436.4|1436.1|2731
1592575200000|2020-06-19 14:00:00|1438.6|1438.3|1442.4|1442.1|1443|1442.7|1437.9|1437.6|2687
1592575500000|2020-06-19 14:05:00|1442.5|1442.2|1440.6|1440.3|1442.6|1442.3|1439.6|1439.3|2156
1592575800000|2020-06-19 14:10:00|1440.5|1440.2|1441.7|1441.4|1441.9|1441.6|1438.1|1437.8|2022
1592576100000|2020-06-19 14:15:00|1441.8|1441.5|1442.1|1441.8|1442.8|1442.5|1440.9|1440.6|2316
1592576400000|2020-06-19 14:20:00|1442.2|1441.9|1444.2|1443.9|1444.7|1444.4|1441.4|1441.1|823
1592576700000|2020-06-19 14:25:00|1444.3|1444|1441.5|1441.2|1445.1|1444.8|1440.5|1440.2|732
1592577000000|2020-06-19 14:30:00|1441.7|1441.4|1438.9|1438.6|1442.3|1442|1437.5|1437.2|2092
1592577300000|2020-06-19 14:35:00|1439|1438.7|1439.1|1438.8|1440.6|1440.3|1437.8|1437.5|1142
1592577600000|2020-06-19 14:40:00|1439.2|1438.9|1438.7|1438.4|1439.3|1439|1435.6|1435.3|1830
1592577900000|2020-06-19 14:45:00|1438.8|1438.5|1441.5|1441.2|1441.5|1441.2|1437.2|1436.9|1167
1592578200000|2020-06-19 14:50:00|1441.4|1441.1|1442.7|1442.4|1443|1442.7|1439.5|1439.2|2886
1592578500000|2020-06-19 14:55:00|1442.8|1442.5|1440.3|1440|1443.3|1443|1438.3|1438|1321
1592578800000|2020-06-19 15:00:00|1440.5|1440.2|1443.1|1442.8|1443.1|1442.8|1440.1|1439.8|1038
1592579100000|2020-06-19 15:05:00|1443.2|1442.9|1442|1441.7|1443.8|1443.5|1441.1|1440.8|904
1592579400000|2020-06-19 15:10:00|1441.8|1441.5|1443.7|1443.4|1444.5|1444.2|1440.6|1440.3|1630
1592579700000|2020-06-19 15:15:00|1443.8|1443.5|1439.2|1438.9|1444.5|1444.2|1439.1|1438.8|1288
1592580000000|2020-06-19 15:20:00|1439.1|1438.8|1441.5|1441.2|1441.6|1441.3|1435.7|1435.4|1981
1592580300000|2020-06-19 15:25:00|1441.6|1441.3|1441.8|1441.5|1442.4|1442.1|1439.9|1439.6|806
1592580600000|2020-06-19 15:30:00|1441.6|1441.3|1439|1438.7|1442.1|1441.8|1438.1|1437.8|644
1592580900000|2020-06-19 15:35:00|1438.9|1438.6|1437.9|1437.6|1439.1|1438.8|1437.1|1436.8|1019
1592581200000|2020-06-19 15:40:00|1438|1437.7|1437.6|1437.3|1439|1438.7|1436|1435.7|725
1592581500000|2020-06-19 15:45:00|1437.5|1437.2|1438.2|1437.9|1440|1439.7|1437.4|1437.1|647
1592581800000|2020-06-19 15:50:00|1438.3|1438|1438.4|1438.1|1438.9|1438.6|1437.4|1437.1|635
1592582100000|2020-06-19 15:55:00|1438.3|1438|1435.6|1435.3|1438.3|1438|1435.1|1434.8|637
1592582400000|2020-06-19 16:00:00|1435.7|1435.4|1432.3|1432|1435.9|1435.6|1432.1|1431.8|1235
1592582700000|2020-06-19 16:05:00|1432.1|1431.8|1432.7|1432.4|1433.1|1432.8|1430.2|1429.9|1333
1592583000000|2020-06-19 16:10:00|1432.8|1432.5|1426.7|1426.4|1435.1|1434.8|1426.7|1426.4|1841
1592583300000|2020-06-19 16:15:00|1426.8|1426.5|1416.2|1415.9|1427.9|1427.6|1415.9|1415.6|3715
1592583600000|2020-06-19 16:20:00|1416|1415.7|1415.5|1415.2|1421.9|1421.6|1413.6|1413.3|2883
1592583900000|2020-06-19 16:25:00|1415.6|1415.3|1421.3|1421|1421.3|1421|1414.9|1414.6|1832
1592584200000|2020-06-19 16:30:00|1421|1420.7|1421.1|1420.8|1423.9|1423.6|1420.3|1420|1649
1592584500000|2020-06-19 16:35:00|1421.2|1420.9|1418.9|1418.6|1422.8|1422.5|1418.2|1417.9|1296
1592584800000|2020-06-19 16:40:00|1418.8|1418.5|1419.3|1419|1420.1|1419.8|1416.5|1416.2|1702
1592585100000|2020-06-19 16:45:00|1419.2|1418.9|1421.8|1421.5|1421.8|1421.5|1417.5|1417.2|1791
1592585400000|2020-06-19 16:50:00|1422|1421.7|1421.4|1421.1|1423.4|1423.1|1421.3|1421|1770
1592585700000|2020-06-19 16:55:00|1421.3|1421|1426|1425.7|1426.6|1426.3|1421.3|1421|1423
1592586000000|2020-06-19 17:00:00|1426.1|1425.8|1423.4|1423.1|1426.4|1426.1|1422.7|1422.4|1269
1592586300000|2020-06-19 17:05:00|1423.3|1423|1422.8|1422.5|1424.3|1424|1422|1421.7|672
1592586600000|2020-06-19 17:10:00|1423|1422.7|1423.3|1423|1425.5|1425.2|1422.5|1422.2|908
1592586900000|2020-06-19 17:15:00|1423.4|1423.1|1421.3|1421|1423.5|1423.2|1420|1419.7|889
1592587200000|2020-06-19 17:20:00|1421.2|1420.9|1416.9|1416.6|1421.2|1420.9|1416.8|1416.5|1014
1592587500000|2020-06-19 17:25:00|1416.8|1416.5|1419.2|1418.9|1419.9|1419.6|1416.6|1416.3|863
1592587800000|2020-06-19 17:30:00|1419.1|1418.8|1415.7|1415.4|1419.4|1419.1|1415.4|1415.1|1072
1592588100000|2020-06-19 17:35:00|1415.6|1415.3|1420.5|1420.2|1421|1420.7|1415.6|1415.3|1167
1592588400000|2020-06-19 17:40:00|1420.7|1420.4|1421.1|1420.8|1421.7|1421.4|1419.5|1419.2|555
1592588700000|2020-06-19 17:45:00|1421.3|1421|1417.9|1417.6|1421.9|1421.6|1415.4|1415.1|1032
1592589000000|2020-06-19 17:50:00|1417.8|1417.5|1416.8|1416.5|1419.5|1419.2|1415.7|1415.4|1170
1592589300000|2020-06-19 17:55:00|1416.9|1416.6|1411.6|1411.3|1418.9|1418.6|1411.5|1411.2|1425
1592589600000|2020-06-19 18:00:00|1411.7|1411.4|1414.7|1414.4|1416.1|1415.8|1411.7|1411.4|1643
1592589900000|2020-06-19 18:05:00|1414.8|1414.5|1411|1410.7|1415.7|1415.4|1408.9|1408.6|1804
1592590200000|2020-06-19 18:10:00|1411.1|1410.8|1409.8|1409.5|1411.1|1410.8|1409.2|1408.9|1217
1592590500000|2020-06-19 18:15:00|1409.9|1409.6|1410.1|1409.8|1413.7|1413.4|1408.2|1407.9|2043
1592590800000|2020-06-19 18:20:00|1410|1409.7|1415.6|1415.3|1416.1|1415.8|1410|1409.7|1310
1592591100000|2020-06-19 18:25:00|1415.7|1415.4|1412.5|1412.2|1416|1415.7|1411.8|1411.5|876
1592591400000|2020-06-19 18:30:00|1412.6|1412.3|1418.6|1418.3|1418.8|1418.5|1410.4|1410.1|1663
1592591700000|2020-06-19 18:35:00|1418.1|1417.8|1420.8|1420.5|1420.9|1420.6|1418|1417.7|1241
1592592000000|2020-06-19 18:40:00|1420.9|1420.6|1422.5|1422.2|1423|1422.7|1419.2|1418.9|1078
1592592300000|2020-06-19 18:45:00|1422.4|1422.1|1421.5|1421.2|1424.3|1424|1421|1420.7|1961
1592592600000|2020-06-19 18:50:00|1421.6|1421.3|1423.2|1422.9|1424.2|1423.9|1419.9|1419.6|2134
1592592900000|2020-06-19 18:55:00|1423.1|1422.8|1424.5|1424.2|1425.2|1424.9|1422|1421.7|1022
1592593200000|2020-06-19 19:00:00|1424.3|1424|1422.3|1422|1424.5|1424.2|1422|1421.7|1068
1592593500000|2020-06-19 19:05:00|1422.2|1421.9|1421.7|1421.4|1423.2|1422.9|1420.3|1420|751
1592593800000|2020-06-19 19:10:00|1421.8|1421.5|1426|1425.7|1426.3|1426|1419.2|1418.9|1753
1592594100000|2020-06-19 19:15:00|1426.1|1425.8|1429.6|1429.3|1430.5|1430.2|1425.8|1425.5|2163
1592594400000|2020-06-19 19:20:00|1429.7|1429.4|1428.5|1428.2|1429.9|1429.6|1427|1426.7|1048
1592594700000|2020-06-19 19:25:00|1428.6|1428.3|1425.3|1425|1428.8|1428.5|1425.2|1424.9|746
1592595000000|2020-06-19 19:30:00|1425.2|1424.9|1427.6|1427.3|1427.7|1427.4|1424.3|1424|1211
1592595300000|2020-06-19 19:35:00|1427.7|1427.4|1424.1|1423.8|1427.9|1427.6|1423.3|1423|1658
1592595600000|2020-06-19 19:40:00|1424|1423.7|1426.2|1425.9|1426.9|1426.6|1423.6|1423.3|1390
1592595900000|2020-06-19 19:45:00|1425.9|1425.6|1418.7|1418.4|1427.3|1427|1418.4|1418.1|3512
1592596200000|2020-06-19 19:50:00|1418.6|1418.3|1421.7|1421.4|1422.5|1422.2|1418.6|1418.3|3680
1592596500000|2020-06-19 19:55:00|1421.5|1421.2|1419.4|1419.1|1422.2|1421.9|1418.4|1418.1|13253
1592596800000|2020-06-19 20:00:00|1419.1|1418.8|1414.1|1413.8|1427.6|1427.3|1413.8|1413.5|10214
1592597100000|2020-06-19 20:05:00|1414.4|1414.1|1410.7|1410.4|1414.6|1414.3|1409.3|1409|2784
1592597400000|2020-06-19 20:10:00|1410.8|1410.5|1405.4|1404.6|1412.2|1411.9|1404.3|1404|3170
1592597700000|2020-06-19 20:15:00|1405.2|1404.4|1407.3|1406.5|1407.3|1406.5|1405.1|1404.3|4
1592598000000|2020-06-19 20:20:00|1407.4|1406.6|1407.5|1406.7|1407.9|1407.1|1406.6|1405.8|0
1592598300000|2020-06-19 20:25:00|1407.3|1406.5|1407|1406.2|1407.6|1406.8|1406.9|1406.1|0
1592598600000|2020-06-19 20:30:00|1406.9|1406.1|1406.1|1405.8|1411|1410.7|1404.1|1403.8|1184
1592598900000|2020-06-19 20:35:00|1405.9|1405.6|1407.9|1407.6|1409.2|1408.9|1405.8|1405.5|754
1592599200000|2020-06-19 20:40:00|1408|1407.7|1409.2|1408.9|1409.3|1409|1405.5|1405.2|852
1592599500000|2020-06-19 20:45:00|1409.3|1409|1409.9|1409.6|1410.7|1410.4|1408.3|1408|298
1592599800000|2020-06-19 20:50:00|1410|1409.7|1407.9|1407.6|1410|1409.7|1407.2|1406.9|424
1592600100000|2020-06-19 20:55:00|1407.8|1407.5|1407.5|1406.7|1408.8|1408.5|1406.7|1406.4|362
1592776800000|2020-06-21 22:00:00|1394|1393.7|1399.2|1398.9|1400.4|1400.1|1392.4|1392.1|1240
1592777100000|2020-06-21 22:05:00|1398.9|1398.6|1392|1391.7|1399.7|1399.4|1387.1|1386.8|670
1592777400000|2020-06-21 22:10:00|1392.1|1391.8|1393.7|1393.4|1393.9|1393.6|1389.8|1389.5|422
1592777700000|2020-06-21 22:15:00|1393.6|1393.3|1397.7|1397.4|1398.7|1398.4|1392.9|1392.6|266
1592778000000|2020-06-21 22:20:00|1397.6|1397.3|1398.1|1397.8|1399.7|1399.4|1395.8|1395.5|620
1592778300000|2020-06-21 22:25:00|1398|1397.7|1402|1401.7|1402|1401.7|1398|1397.7|284
1592778600000|2020-06-21 22:30:00|1402.2|1401.9|1402.4|1402.1|1403.4|1403.1|1400.5|1400.2|149
1592778900000|2020-06-21 22:35:00|1402.5|1402.2|1401.5|1401.2|1403.4|1403.1|1400.8|1400.5|97
1592779200000|2020-06-21 22:40:00|1401.4|1401.1|1401|1400.7|1402.3|1402|1400.8|1400.5|42
1592779500000|2020-06-21 22:45:00|1401.1|1400.8|1397.1|1396.8|1401.1|1400.8|1396.5|1396.2|503
1592779800000|2020-06-21 22:50:00|1397|1396.7|1399.7|1399.4|1401.2|1400.9|1396.6|1396.3|186
1592780100000|2020-06-21 22:55:00|1399.9|1399.6|1402.6|1402.3|1405.2|1404.9|1399.9|1399.6|211
1592780400000|2020-06-21 23:00:00|1402.7|1402.4|1402.5|1402.2|1403.3|1403|1402.1|1401.8|48
1592780700000|2020-06-21 23:05:00|1402.4|1402.1|1402.9|1402.6|1403.6|1403.3|1401.9|1401.6|51
1592781000000|2020-06-21 23:10:00|1403|1402.7|1399.5|1399.2|1403|1402.7|1399.1|1398.8|123
1592781300000|2020-06-21 23:15:00|1399.4|1399.1|1397.4|1397.1|1399.4|1399.1|1396.9|1396.6|115
1592781600000|2020-06-21 23:20:00|1397.3|1397|1400.5|1400.2|1401.2|1400.9|1396.6|1396.3|134
1592781900000|2020-06-21 23:25:00|1400.4|1400.1|1399.5|1399.2|1400.4|1400.1|1398.6|1398.3|26
1592782200000|2020-06-21 23:30:00|1399.7|1399.4|1400.5|1400.2|1401|1400.7|1397.9|1397.6|62
1592782500000|2020-06-21 23:35:00|1400.4|1400.1|1401.8|1401.5|1402.7|1402.4|1399.8|1399.5|59
1592782800000|2020-06-21 23:40:00|1401.7|1401.4|1401.4|1401.1|1402.9|1402.6|1400.5|1400.2|46
1592783100000|2020-06-21 23:45:00|1401.5|1401.2|1403.4|1403.1|1404.3|1404|1401.5|1401.2|178
1592783400000|2020-06-21 23:50:00|1403.6|1403.3|1403.8|1403.5|1404.8|1404.5|1402.5|1402.2|88
1592783700000|2020-06-21 23:55:00|1403.9|1403.6|1404|1403.7|1404.7|1404.4|1403.3|1403|35
1592784000000|2020-06-22 00:00:00|1404.3|1404|1404.2|1403.9|1404.7|1404.4|1400.7|1400.4|135
1592784300000|2020-06-22 00:05:00|1404.3|1404|1405.4|1405.1|1406|1405.7|1403.3|1403|168
1592784600000|2020-06-22 00:10:00|1405.3|1405|1403.6|1403.3|1405.3|1405|1402.3|1402|124
1592784900000|2020-06-22 00:15:00|1403.8|1403.5|1407.1|1406.8|1408|1407.7|1403.8|1403.5|184
1592785200000|2020-06-22 00:20:00|1407.2|1406.9|1406.5|1406.2|1408|1407.7|1406.1|1405.8|100
1592785500000|2020-06-22 00:25:00|1406.4|1406.1|1405.4|1405.1|1407.2|1406.9|1404.6|1404.3|62
1592785800000|2020-06-22 00:30:00|1405.6|1405.3|1402.4|1402.1|1406.5|1406.2|1402.1|1401.8|80
1592786100000|2020-06-22 00:35:00|1402.2|1401.9|1402.8|1402.5|1404.6|1404.3|1401.9|1401.6|62
1592786400000|2020-06-22 00:40:00|1402.7|1402.4|1403.9|1403.6|1405.5|1405.2|1402.2|1401.9|37
1592786700000|2020-06-22 00:45:00|1404.1|1403.8|1405.1|1404.8|1406.3|1406|1403.9|1403.6|36
1592787000000|2020-06-22 00:50:00|1404.9|1404.6|1404.9|1404.6|1406.6|1406.3|1404.7|1404.4|84
1592787300000|2020-06-22 00:55:00|1405|1404.7|1406.4|1406.1|1407.5|1407.2|1404.8|1404.5|74
1592787600000|2020-06-22 01:00:00|1406.8|1406.5|1410.5|1410.2|1411.9|1411.6|1406.4|1406.1|273
1592787900000|2020-06-22 01:05:00|1410.6|1410.3|1410|1409.7|1411.8|1411.5|1409.6|1409.3|283
1592788200000|2020-06-22 01:10:00|1410.1|1409.8|1412.3|1412|1413.2|1412.9|1410.1|1409.8|161
1592788500000|2020-06-22 01:15:00|1412.5|1412.2|1412.9|1412.6|1413.6|1413.3|1411.7|1411.4|101
1592788800000|2020-06-22 01:20:00|1413|1412.7|1415.8|1415.5|1415.8|1415.5|1412.2|1411.9|439
1592789100000|2020-06-22 01:25:00|1415.9|1415.6|1415|1414.7|1415.9|1415.6|1414|1413.7|175
1592789400000|2020-06-22 01:30:00|1415.1|1414.8|1414.2|1413.9|1415.5|1415.2|1413.1|1412.8|77
1592789700000|2020-06-22 01:35:00|1414.1|1413.8|1414.9|1414.6|1417.4|1417.1|1414|1413.7|153
1592790000000|2020-06-22 01:40:00|1415|1414.7|1414.7|1414.4|1415.4|1415.1|1414.4|1414.1|61
1592790300000|2020-06-22 01:45:00|1414.8|1414.5|1413.9|1413.6|1415|1414.7|1413.7|1413.4|76
1592790600000|2020-06-22 01:50:00|1414|1413.7|1412.4|1412.1|1415.1|1414.8|1412.4|1412.1|79
1592790900000|2020-06-22 01:55:00|1412.3|1412|1411.2|1410.9|1413.3|1413|1410.9|1410.6|160
1592791200000|2020-06-22 02:00:00|1411.1|1410.8|1413.9|1413.6|1414.2|1413.9|1410.8|1410.5|114
1592791500000|2020-06-22 02:05:00|1414|1413.7|1415.2|1414.9|1415.9|1415.6|1413.7|1413.4|120
1592791800000|2020-06-22 02:10:00|1415.1|1414.8|1415.1|1414.8|1415.4|1415.1|1414.7|1414.4|48
1592792100000|2020-06-22 02:15:00|1415.2|1414.9|1416.2|1415.9|1416.3|1416|1414.4|1414.1|61
1592792400000|2020-06-22 02:20:00|1416.1|1415.8|1415.9|1415.6|1416.7|1416.4|1415|1414.7|93
1592792700000|2020-06-22 02:25:00|1415.7|1415.4|1416.7|1416.4|1417.2|1416.9|1415.4|1415.1|77
1592793000000|2020-06-22 02:30:00|1416.8|1416.5|1416.1|1415.8|1417|1416.7|1415.6|1415.3|35
1592793300000|2020-06-22 02:35:00|1416.2|1415.9|1417.5|1417.2|1418.2|1417.9|1415.8|1415.5|66
1592793600000|2020-06-22 02:40:00|1417.4|1417.1|1414.3|1414|1417.8|1417.5|1414.3|1414|284
1592793900000|2020-06-22 02:45:00|1414.4|1414.1|1414.3|1414|1415.2|1414.9|1414.3|1414|45
1592794200000|2020-06-22 02:50:00|1414.1|1413.8|1415|1414.7|1416.1|1415.8|1414|1413.7|75
1592794500000|2020-06-22 02:55:00|1415.1|1414.8|1415.6|1415.3|1416.6|1416.3|1414.7|1414.4|68
1592794800000|2020-06-22 03:00:00|1415.5|1415.2|1414.2|1413.9|1416|1415.7|1413.8|1413.5|118
1592795100000|2020-06-22 03:05:00|1414.3|1414|1414.5|1414.2|1415.4|1415.1|1414|1413.7|50
1592795400000|2020-06-22 03:10:00|1414.4|1414.1|1417|1416.7|1417.1|1416.8|1414.2|1413.9|100
1592795700000|2020-06-22 03:15:00|1416.9|1416.6|1416.2|1415.9|1417.1|1416.8|1416.1|1415.8|50
1592796000000|2020-06-22 03:20:00|1416.1|1415.8|1417.4|1417.1|1417.4|1417.1|1415.2|1414.9|88
1592796300000|2020-06-22 03:25:00|1417.3|1417|1418.3|1418|1418.4|1418.1|1416.6|1416.3|89
1592796600000|2020-06-22 03:30:00|1418.2|1417.9|1419.9|1419.6|1420.8|1420.5|1417.2|1416.9|305
1592796900000|2020-06-22 03:35:00|1419.8|1419.5|1419.4|1419.1|1420.3|1420|1419|1418.7|114
1592797200000|2020-06-22 03:40:00|1419.5|1419.2|1418.8|1418.5|1419.8|1419.5|1418.8|1418.5|43
1592797500000|2020-06-22 03:45:00|1418.9|1418.6|1419|1418.7|1419.2|1418.9|1418.6|1418.3|30
1592797800000|2020-06-22 03:50:00|1418.9|1418.6|1419.4|1419.1|1419.5|1419.2|1418.7|1418.4|24
1592798100000|2020-06-22 03:55:00|1419.5|1419.2|1418.7|1418.4|1419.5|1419.2|1418.3|1418|34
1592798400000|2020-06-22 04:00:00|1418.8|1418.5|1419.1|1418.8|1420.2|1419.9|1418.7|1418.4|38
1592798700000|2020-06-22 04:05:00|1419|1418.7|1420.1|1419.8|1420.6|1420.3|1418.8|1418.5|45
1592799000000|2020-06-22 04:10:00|1420.2|1419.9|1419.7|1419.4|1420.8|1420.5|1419.6|1419.3|33
1592799300000|2020-06-22 04:15:00|1419.6|1419.3|1419.9|1419.6|1419.9|1419.6|1419.3|1419|10
1592799600000|2020-06-22 04:20:00|1419.7|1419.4|1418.1|1417.8|1419.9|1419.6|1417.7|1417.4|49
1592799900000|2020-06-22 04:25:00|1418|1417.7|1418.4|1418.1|1418.9|1418.6|1417.9|1417.6|34
1592800200000|2020-06-22 04:30:00|1418.5|1418.2|1418.3|1418|1419.7|1419.4|1418.2|1417.9|48
1592800500000|2020-06-22 04:35:00|1418.4|1418.1|1417.7|1417.4|1418.7|1418.4|1417.6|1417.3|24
1592800800000|2020-06-22 04:40:00|1417.8|1417.5|1417|1416.7|1417.9|1417.6|1416.4|1416.1|68
1592801100000|2020-06-22 04:45:00|1416.9|1416.6|1414.5|1414.2|1417.1|1416.8|1414.5|1414.2|61
1592801400000|2020-06-22 04:50:00|1414.4|1414.1|1413.8|1413.5|1415.3|1415|1413.4|1413.1|78
1592801700000|2020-06-22 04:55:00|1413.9|1413.6|1414.2|1413.9|1414.5|1414.2|1413.4|1413.1|72
1592802000000|2020-06-22 05:00:00|1413.9|1413.6|1414.7|1414.4|1414.7|1414.4|1413.4|1413.1|51
1592802300000|2020-06-22 05:05:00|1414.5|1414.2|1411.1|1410.8|1414.7|1414.4|1410.9|1410.6|85
1592802600000|2020-06-22 05:10:00|1411|1410.7|1410.1|1409.8|1412.1|1411.8|1409.6|1409.3|87
1592802900000|2020-06-22 05:15:00|1410|1409.7|1414|1413.7|1414.1|1413.8|1410|1409.7|482
1592803200000|2020-06-22 05:20:00|1414.1|1413.8|1415|1414.7|1415.3|1415|1414|1413.7|76
1592803500000|2020-06-22 05:25:00|1415.1|1414.8|1417.5|1417.2|1417.7|1417.4|1414.9|1414.6|69
1592803800000|2020-06-22 05:30:00|1417.6|1417.3|1417.1|1416.8|1417.7|1417.4|1415.7|1415.4|76
1592804100000|2020-06-22 05:35:00|1417|1416.7|1416.2|1415.9|1417.1|1416.8|1416.2|1415.9|30
1592804400000|2020-06-22 05:40:00|1416.3|1416|1417.1|1416.8|1417.5|1417.2|1415.9|1415.6|49
1592804700000|2020-06-22 05:45:00|1417|1416.7|1417.1|1416.8|1417.7|1417.4|1416.5|1416.2|29
1592805000000|2020-06-22 05:50:00|1417|1416.7|1414.9|1414.6|1417.2|1416.9|1414.5|1414.2|46
1592805300000|2020-06-22 05:55:00|1415|1414.7|1412.6|1412.3|1415|1414.7|1411.9|1411.6|56
1592805600000|2020-06-22 06:00:00|1412.8|1412.5|1408.3|1408|1412.8|1412.5|1408.1|1407.8|158
1592805900000|2020-06-22 06:05:00|1408.4|1408.1|1409.1|1408.8|1409.3|1409|1407.5|1407.2|75
1592806200000|2020-06-22 06:10:00|1408.9|1408.6|1411|1410.7|1411.4|1411.1|1408.9|1408.6|56
1592806500000|2020-06-22 06:15:00|1411.1|1410.8|1410.9|1410.6|1411.9|1411.6|1410.3|1410|36
1592806800000|2020-06-22 06:20:00|1411|1410.7|1409.4|1409.1|1411.2|1410.9|1408.8|1408.5|29
1592807100000|2020-06-22 06:25:00|1409.5|1409.2|1410.2|1409.9|1411.3|1411|1409.5|1409.2|23
1592807400000|2020-06-22 06:30:00|1410.3|1410|1408.4|1408.1|1410.5|1410.2|1408|1407.7|88
1592807700000|2020-06-22 06:35:00|1408.5|1408.2|1409.8|1409.5|1409.8|1409.5|1408.1|1407.8|32
1592808000000|2020-06-22 06:40:00|1409.7|1409.4|1412|1411.7|1412.2|1411.9|1408.5|1408.2|83
1592808300000|2020-06-22 06:45:00|1412.1|1411.8|1412.5|1412.2|1413.3|1413|1412|1411.7|43
1592808600000|2020-06-22 06:50:00|1412.6|1412.3|1414.4|1414.1|1414.8|1414.5|1412.6|1412.3|56
1592808900000|2020-06-22 06:55:00|1414.6|1414.3|1416.1|1415.8|1417.1|1416.8|1414.2|1413.9|76
1592809200000|2020-06-22 07:00:00|1416.2|1415.9|1412.9|1412.6|1416.5|1416.2|1412.6|1412.3|152
1592809500000|2020-06-22 07:05:00|1413|1412.7|1411.2|1410.9|1413.2|1412.9|1410.8|1410.5|137
1592809800000|2020-06-22 07:10:00|1411.3|1411|1415.5|1415.2|1416.1|1415.8|1409.5|1409.2|205
1592810100000|2020-06-22 07:15:00|1415.8|1415.5|1414.9|1414.6|1416.1|1415.8|1413.5|1413.2|93
1592810400000|2020-06-22 07:20:00|1414.8|1414.5|1415.9|1415.6|1417.9|1417.6|1414.2|1413.9|118
1592810700000|2020-06-22 07:25:00|1415.7|1415.4|1422.1|1421.8|1422.3|1422|1415.6|1415.3|390
1592811000000|2020-06-22 07:30:00|1421.9|1421.6|1424.1|1423.8|1425.1|1424.8|1421.6|1421.3|265
1592811300000|2020-06-22 07:35:00|1424.2|1423.9|1421.2|1420.9|1424.3|1424|1421|1420.7|117
1592811600000|2020-06-22 07:40:00|1421.3|1421|1419.5|1419.2|1422.1|1421.8|1419.3|1419|128
1592811900000|2020-06-22 07:45:00|1419.4|1419.1|1420.1|1419.8|1421|1420.7|1419.1|1418.8|51
1592812200000|2020-06-22 07:50:00|1420.2|1419.9|1421.5|1421.2|1423|1422.7|1419.4|1419.1|88
1592812500000|2020-06-22 07:55:00|1421.4|1421.1|1421|1420.7|1422.2|1421.9|1420.8|1420.5|24
1592812800000|2020-06-22 08:00:00|1420.9|1420.6|1420.4|1420.1|1422.7|1422.4|1420.3|1420|108
1592813100000|2020-06-22 08:05:00|1420.5|1420.2|1421.7|1421.4|1422.1|1421.8|1420.5|1420.2|38
1592813400000|2020-06-22 08:10:00|1421.4|1421.1|1419.4|1419.1|1421.8|1421.5|1419.3|1419|50
1592813700000|2020-06-22 08:15:00|1419.3|1419|1418.4|1418.1|1419.9|1419.6|1418.4|1418.1|92
1592814000000|2020-06-22 08:20:00|1418.3|1418|1418.4|1418.1|1419.7|1419.4|1417.6|1417.3|67
1592814300000|2020-06-22 08:25:00|1418.3|1418|1418.2|1417.9|1418.8|1418.5|1417|1416.7|55
1592814600000|2020-06-22 08:30:00|1418.1|1417.8|1419.6|1419.3|1419.9|1419.6|1417.6|1417.3|50
1592814900000|2020-06-22 08:35:00|1419.7|1419.4|1424.1|1423.8|1424.8|1424.5|1419.4|1419.1|145
1592815200000|2020-06-22 08:40:00|1424.2|1423.9|1426.7|1426.4|1426.7|1426.4|1424.2|1423.9|170
1592815500000|2020-06-22 08:45:00|1426.6|1426.3|1426.5|1426.2|1427.4|1427.1|1425.8|1425.5|131
1592815800000|2020-06-22 08:50:00|1426.6|1426.3|1426.9|1426.6|1427.3|1427|1425.4|1425.1|53
1592816100000|2020-06-22 08:55:00|1426.8|1426.5|1425.5|1425.2|1426.8|1426.5|1424.3|1424|60
1592816400000|2020-06-22 09:00:00|1425.4|1425.1|1428.7|1428.4|1429.8|1429.5|1425.3|1425|198
1592816700000|2020-06-22 09:05:00|1428.8|1428.5|1428.1|1427.8|1429.6|1429.3|1427.7|1427.4|83
1592817000000|2020-06-22 09:10:00|1427.8|1427.5|1427.1|1426.8|1428|1427.7|1426.8|1426.5|66
1592817300000|2020-06-22 09:15:00|1427.2|1426.9|1426.1|1425.8|1427.6|1427.3|1426.1|1425.8|41
1592817600000|2020-06-22 09:20:00|1426.2|1425.9|1427.6|1427.3|1428.2|1427.9|1425.8|1425.5|61
1592817900000|2020-06-22 09:25:00|1427.3|1427|1427|1426.7|1427.8|1427.5|1426|1425.7|66
1592818200000|2020-06-22 09:30:00|1426.9|1426.6|1423.7|1423.4|1426.9|1426.6|1423.7|1423.4|51
1592818500000|2020-06-22 09:35:00|1423.6|1423.3|1424.1|1423.8|1426.5|1426.2|1423.3|1423|76
1592818800000|2020-06-22 09:40:00|1424|1423.7|1423.2|1422.9|1424.7|1424.4|1422.5|1422.2|38
1592819100000|2020-06-22 09:45:00|1423.3|1423|1423.7|1423.4|1424.5|1424.2|1423.2|1422.9|44
1592819400000|2020-06-22 09:50:00|1423.6|1423.3|1422.3|1422|1424.1|1423.8|1422.1|1421.8|92
1592819700000|2020-06-22 09:55:00|1422.4|1422.1|1421.8|1421.5|1422.7|1422.4|1421.2|1420.9|53
1592820000000|2020-06-22 10:00:00|1421.7|1421.4|1422|1421.7|1422.1|1421.8|1420|1419.7|81
1592820300000|2020-06-22 10:05:00|1422.1|1421.8|1422.2|1421.9|1422.5|1422.2|1421.6|1421.3|55
1592820600000|2020-06-22 10:10:00|1422.1|1421.8|1419.6|1419.3|1422.2|1421.9|1419.5|1419.2|44
1592820900000|2020-06-22 10:15:00|1419.5|1419.2|1418.5|1418.2|1419.7|1419.4|1418.5|1418.2|62
1592821200000|2020-06-22 10:20:00|1418.7|1418.4|1417.9|1417.6|1419|1418.7|1417.4|1417.1|109
1592821500000|2020-06-22 10:25:00|1417.8|1417.5|1417.1|1416.8|1418.1|1417.8|1417|1416.7|86
1592821800000|2020-06-22 10:30:00|1417.2|1416.9|1418.5|1418.2|1418.5|1418.2|1417.2|1416.9|40
1592822100000|2020-06-22 10:35:00|1418.4|1418.1|1419.3|1419|1419.3|1419|1417.6|1417.3|54
1592822400000|2020-06-22 10:40:00|1419.2|1418.9|1419.8|1419.5|1419.8|1419.5|1418.9|1418.6|41
1592822700000|2020-06-22 10:45:00|1419.6|1419.3|1419.9|1419.6|1420.7|1420.4|1418.8|1418.5|88
1592823000000|2020-06-22 10:50:00|1420|1419.7|1419.6|1419.3|1421.2|1420.9|1418.6|1418.3|283
1592823300000|2020-06-22 10:55:00|1419.5|1419.2|1419|1418.7|1419.9|1419.6|1418.6|1418.3|159
1592823600000|2020-06-22 11:00:00|1419.1|1418.8|1415.3|1415|1419.9|1419.6|1414.8|1414.5|198
1592823900000|2020-06-22 11:05:00|1415.2|1414.9|1413.8|1413.5|1415.2|1414.9|1413|1412.7|199
1592824200000|2020-06-22 11:10:00|1413.7|1413.4|1413.3|1413|1414.3|1414|1412.5|1412.2|100
1592824500000|2020-06-22 11:15:00|1413.2|1412.9|1414.1|1413.8|1415.8|1415.5|1412.6|1412.3|94
1592824800000|2020-06-22 11:20:00|1414|1413.7|1414.1|1413.8|1414.5|1414.2|1413.5|1413.2|142
1592825100000|2020-06-22 11:25:00|1413.9|1413.6|1414.9|1414.6|1415.4|1415.1|1413.5|1413.2|62
1592825400000|2020-06-22 11:30:00|1414.8|1414.5|1414.4|1414.1|1415.4|1415.1|1413.5|1413.2|58
1592825700000|2020-06-22 11:35:00|1414.3|1414|1413.8|1413.5|1414.5|1414.2|1413.3|1413|182
1592826000000|2020-06-22 11:40:00|1413.7|1413.4|1413.8|1413.5|1414.9|1414.6|1413.3|1413|118
1592826300000|2020-06-22 11:45:00|1413.7|1413.4|1414.6|1414.3|1415.6|1415.3|1413.4|1413.1|157
1592826600000|2020-06-22 11:50:00|1414.7|1414.4|1415.7|1415.4|1417.1|1416.8|1414.7|1414.4|372
1592826900000|2020-06-22 11:55:00|1415.6|1415.3|1417.1|1416.8|1417.6|1417.3|1414.9|1414.6|147
1592827200000|2020-06-22 12:00:00|1417.2|1416.9|1419.5|1419.2|1420.3|1420|1417.1|1416.8|381
1592827500000|2020-06-22 12:05:00|1419.6|1419.3|1417.4|1417.1|1420.2|1419.9|1417.1|1416.8|180
1592827800000|2020-06-22 12:10:00|1417.5|1417.2|1416.6|1416.3|1417.8|1417.5|1416.3|1416|360
1592828100000|2020-06-22 12:15:00|1416.7|1416.4|1417.6|1417.3|1418.9|1418.6|1416.3|1416|252
1592828400000|2020-06-22 12:20:00|1417.5|1417.2|1417.6|1417.3|1418.6|1418.3|1417|1416.7|197
1592828700000|2020-06-22 12:25:00|1417.7|1417.4|1414.7|1414.4|1417.7|1417.4|1414.6|1414.3|423
1592829000000|2020-06-22 12:30:00|1414.6|1414.3|1412.8|1412.5|1415.3|1415|1412.4|1412.1|481
1592829300000|2020-06-22 12:35:00|1412.9|1412.6|1410.1|1409.8|1413.4|1413.1|1409.6|1409.3|434
1592829600000|2020-06-22 12:40:00|1410.2|1409.9|1409.9|1409.6|1410.9|1410.6|1409.2|1408.9|422
1592829900000|2020-06-22 12:45:00|1410|1409.7|1409.7|1409.4|1411.5|1411.2|1409.5|1409.2|287
1592830200000|2020-06-22 12:50:00|1409.9|1409.6|1410.7|1410.4|1410.9|1410.6|1409.2|1408.9|181
1592830500000|2020-06-22 12:55:00|1411|1410.7|1412|1411.7|1412.2|1411.9|1409.3|1409|217
1592830800000|2020-06-22 13:00:00|1411.7|1411.4|1412.2|1411.9|1414.1|1413.8|1411.4|1411.1|380
1592831100000|2020-06-22 13:05:00|1412.1|1411.8|1414.1|1413.8|1414.5|1414.2|1411.4|1411.1|474
1592831400000|2020-06-22 13:10:00|1414.2|1413.9|1412|1411.7|1415.6|1415.3|1411.7|1411.4|355
1592831700000|2020-06-22 13:15:00|1412.2|1411.9|1409.6|1409.3|1412.6|1412.3|1408.8|1408.5|706
1592832000000|2020-06-22 13:20:00|1409.7|1409.4|1410.1|1409.8|1410.5|1410.2|1409.4|1409.1|471
1592832300000|2020-06-22 13:25:00|1409.9|1409.6|1411.3|1411|1412.7|1412.4|1409.9|1409.6|680
1592832600000|2020-06-22 13:30:00|1411|1410.7|1402.5|1402.2|1413.1|1412.8|1399.4|1399.1|7503
1592832900000|2020-06-22 13:35:00|1402.6|1402.3|1398.9|1398.6|1404.5|1404.2|1397.8|1397.5|3528
1592833200000|2020-06-22 13:40:00|1398.7|1398.4|1403.5|1403.2|1403.5|1403.2|1397.4|1397.1|3181
1592833500000|2020-06-22 13:45:00|1403.3|1403|1407.3|1407|1409|1408.7|1401.7|1401.4|3071
1592833800000|2020-06-22 13:50:00|1407.2|1406.9|1408|1407.7|1409.1|1408.8|1405.7|1405.4|1988
1592834100000|2020-06-22 13:55:00|1408.2|1407.9|1409.8|1409.5|1411.1|1410.8|1407.5|1407.2|1751
1592834400000|2020-06-22 14:00:00|1409.9|1409.6|1411.9|1411.6|1412.8|1412.5|1406.9|1406.6|1930
1592834700000|2020-06-22 14:05:00|1411.8|1411.5|1411.1|1410.8|1412.8|1412.5|1409.7|1409.4|1230
1592835000000|2020-06-22 14:10:00|1411|1410.7|1414.8|1414.5|1415.2|1414.9|1410|1409.7|1476
1592835300000|2020-06-22 14:15:00|1414.9|1414.6|1410.3|1410|1415.6|1415.3|1409.7|1409.4|1543
1592835600000|2020-06-22 14:20:00|1410.4|1410.1|1413.8|1413.5|1414.6|1414.3|1409.9|1409.6|1199
1592835900000|2020-06-22 14:25:00|1413.9|1413.6|1416.5|1416.2|1416.9|1416.6|1413.9|1413.6|1428
1592836200000|2020-06-22 14:30:00|1416.6|1416.3|1415.8|1415.5|1416.8|1416.5|1412.1|1411.8|1714
1592836500000|2020-06-22 14:35:00|1415.7|1415.4|1416.8|1416.5|1417.9|1417.6|1414.8|1414.5|1160
1592836800000|2020-06-22 14:40:00|1416.9|1416.6|1417.4|1417.1|1418.1|1417.8|1414.9|1414.6|1056
1592837100000|2020-06-22 14:45:00|1417.5|1417.2|1415.4|1415.1|1419.5|1419.2|1415.4|1415.1|1558
1592837400000|2020-06-22 14:50:00|1415.5|1415.2|1412.5|1412.2|1416.2|1415.9|1412.4|1412.1|1677
1592837700000|2020-06-22 14:55:00|1412.9|1412.6|1408.7|1408.4|1413.9|1413.6|1408.2|1407.9|1989
1592838000000|2020-06-22 15:00:00|1408.6|1408.3|1410.8|1410.5|1413|1412.7|1406.9|1406.6|1796
1592838300000|2020-06-22 15:05:00|1410.9|1410.6|1412.3|1412|1412.8|1412.5|1410.6|1410.3|737
1592838600000|2020-06-22 15:10:00|1412.2|1411.9|1415.2|1414.9|1415.6|1415.3|1411.4|1411.1|862
1592838900000|2020-06-22 15:15:00|1415.3|1415|1416.6|1416.3|1418.4|1418.1|1415.3|1415|1123
1592839200000|2020-06-22 15:20:00|1416.5|1416.2|1416.8|1416.5|1418.2|1417.9|1415.4|1415.1|995
1592839500000|2020-06-22 15:25:00|1416.9|1416.6|1416.6|1416.3|1417.9|1417.6|1415.8|1415.5|833
1592839800000|2020-06-22 15:30:00|1416.7|1416.4|1416.7|1416.4|1417.3|1417|1414|1413.7|1031
1592840100000|2020-06-22 15:35:00|1416.8|1416.5|1418.3|1418|1418.6|1418.3|1415.7|1415.4|862
1592840400000|2020-06-22 15:40:00|1418.4|1418.1|1416.6|1416.3|1419|1418.7|1416.3|1416|738
1592840700000|2020-06-22 15:45:00|1416.8|1416.5|1416.5|1416.2|1418.6|1418.3|1416.3|1416|918
1592841000000|2020-06-22 15:50:00|1416.6|1416.3|1416.4|1416.1|1418.7|1418.4|1416.1|1415.8|1428
1592841300000|2020-06-22 15:55:00|1416.3|1416|1416.6|1416.3|1417.6|1417.3|1414.9|1414.6|976
1592841600000|2020-06-22 16:00:00|1416.7|1416.4|1421.4|1421.1|1422.6|1422.3|1416.7|1416.4|1605
1592841900000|2020-06-22 16:05:00|1421.3|1421|1421.6|1421.3|1421.7|1421.4|1420.1|1419.8|792
1592842200000|2020-06-22 16:10:00|1421.7|1421.4|1422.8|1422.5|1423.7|1423.4|1420.4|1420.1|792
1592842500000|2020-06-22 16:15:00|1422.9|1422.6|1423.1|1422.8|1424.1|1423.8|1422.4|1422.1|897
1592842800000|2020-06-22 16:20:00|1423.2|1422.9|1422.9|1422.6|1423.3|1423|1421.5|1421.2|629
1592843100000|2020-06-22 16:25:00|1423|1422.7|1424.8|1424.5|1424.8|1424.5|1422.5|1422.2|662
1592843400000|2020-06-22 16:30:00|1425|1424.7|1424.4|1424.1|1425.7|1425.4|1423.8|1423.5|1609
1592843700000|2020-06-22 16:35:00|1424.3|1424|1426.4|1426.1|1426.4|1426.1|1424.3|1424|569
1592844000000|2020-06-22 16:40:00|1426|1425.7|1427.7|1427.4|1428.2|1427.9|1425.6|1425.3|1120
1592844300000|2020-06-22 16:45:00|1427.6|1427.3|1430.7|1430.4|1430.9|1430.6|1427.2|1426.9|1423
1592844600000|2020-06-22 16:50:00|1430.8|1430.5|1431.2|1430.9|1432.3|1432|1430|1429.7|920
1592844900000|2020-06-22 16:55:00|1430.9|1430.6|1429.8|1429.5|1431.3|1431|1429.2|1428.9|741
1592845200000|2020-06-22 17:00:00|1429.9|1429.6|1430.8|1430.5|1432.1|1431.8|1429.1|1428.8|554
1592845500000|2020-06-22 17:05:00|1430.9|1430.6|1429.9|1429.6|1431.6|1431.3|1428.7|1428.4|494
1592845800000|2020-06-22 17:10:00|1430|1429.7|1426.2|1425.9|1430.4|1430.1|1426.2|1425.9|602
1592846100000|2020-06-22 17:15:00|1426.1|1425.8|1427.6|1427.3|1427.6|1427.3|1426|1425.7|747
1592846400000|2020-06-22 17:20:00|1427.7|1427.4|1429.1|1428.8|1429.1|1428.8|1426.7|1426.4|484
1592846700000|2020-06-22 17:25:00|1429.2|1428.9|1426.6|1426.3|1429.6|1429.3|1426.2|1425.9|403
1592847000000|2020-06-22 17:30:00|1426.5|1426.2|1426.3|1426|1427.8|1427.5|1425.3|1425|522
1592847300000|2020-06-22 17:35:00|1426.2|1425.9|1426.1|1425.8|1426.9|1426.6|1424.8|1424.5|439
1592847600000|2020-06-22 17:40:00|1426|1425.7|1427.5|1427.2|1427.9|1427.6|1426|1425.7|441
1592847900000|2020-06-22 17:45:00|1427.6|1427.3|1428.2|1427.9|1428.8|1428.5|1427.5|1427.2|508
1592848200000|2020-06-22 17:50:00|1428.1|1427.8|1427.9|1427.6|1428.9|1428.6|1426.9|1426.6|421
1592848500000|2020-06-22 17:55:00|1428|1427.7|1428.6|1428.3|1429|1428.7|1427.8|1427.5|499
1592848800000|2020-06-22 18:00:00|1428.4|1428.1|1424.5|1424.2|1428.5|1428.2|1423.6|1423.3|2067
1592849100000|2020-06-22 18:05:00|1424.4|1424.1|1428|1427.7|1428.1|1427.8|1424.4|1424.1|766
1592849400000|2020-06-22 18:10:00|1428.1|1427.8|1425.3|1425|1428.1|1427.8|1424.5|1424.2|525
1592849700000|2020-06-22 18:15:00|1425.1|1424.8|1426.6|1426.3|1427|1426.7|1425.1|1424.8|394
1592850000000|2020-06-22 18:20:00|1426.7|1426.4|1428.6|1428.3|1428.9|1428.6|1426.3|1426|993
1592850300000|2020-06-22 18:25:00|1428.7|1428.4|1430.2|1429.9|1430.4|1430.1|1428.2|1427.9|714
1592850600000|2020-06-22 18:30:00|1430.3|1430|1430.4|1430.1|1430.8|1430.5|1428.2|1427.9|801
1592850900000|2020-06-22 18:35:00|1430.5|1430.2|1431|1430.7|1432.1|1431.8|1429.5|1429.2|782
1592851200000|2020-06-22 18:40:00|1431.1|1430.8|1431.3|1431|1432.2|1431.9|1430.5|1430.2|684
1592851500000|2020-06-22 18:45:00|1431.4|1431.1|1432.3|1432|1432.4|1432.1|1430.4|1430.1|948
1592851800000|2020-06-22 18:50:00|1432.2|1431.9|1430.5|1430.2|1432.3|1432|1429.3|1429|797
1592852100000|2020-06-22 18:55:00|1430.7|1430.4|1433.3|1433|1434.3|1434|1430.4|1430.1|1081
1592852400000|2020-06-22 19:00:00|1433.2|1432.9|1433.5|1433.2|1433.8|1433.5|1431.9|1431.6|692
1592852700000|2020-06-22 19:05:00|1433.4|1433.1|1432.8|1432.5|1433.8|1433.5|1432.3|1432|965
1592853000000|2020-06-22 19:10:00|1432.9|1432.6|1431|1430.7|1434.6|1434.3|1430.7|1430.4|1503
1592853300000|2020-06-22 19:15:00|1431.1|1430.8|1428.1|1427.8|1431.7|1431.4|1426.7|1426.4|1637
1592853600000|2020-06-22 19:20:00|1427.9|1427.6|1424.6|1424.3|1427.9|1427.6|1424.1|1423.8|1558
1592853900000|2020-06-22 19:25:00|1424.5|1424.2|1427.2|1426.9|1427.2|1426.9|1424.5|1424.2|1283
1592854200000|2020-06-22 19:30:00|1427.6|1427.3|1429.3|1429|1429.9|1429.6|1426.7|1426.4|1294
1592854500000|2020-06-22 19:35:00|1429.2|1428.9|1429.7|1429.4|1430|1429.7|1426.7|1426.4|1054
1592854800000|2020-06-22 19:40:00|1429.8|1429.5|1431.3|1431|1431.3|1431|1429|1428.7|1030
1592855100000|2020-06-22 19:45:00|1431.2|1430.9|1430|1429.7|1432.5|1432.2|1429.5|1429.2|1386
1592855400000|2020-06-22 19:50:00|1430.1|1429.8|1434.4|1434.1|1434.4|1434.1|1429.7|1429.4|2880
1592855700000|2020-06-22 19:55:00|1434.2|1433.9|1434.3|1434|1434.9|1434.6|1431.6|1431.3|8801
1592856000000|2020-06-22 20:00:00|1433.8|1433.5|1433.2|1432.9|1434.3|1434|1431.8|1431.5|3546
1592856300000|2020-06-22 20:05:00|1433.1|1432.8|1434.9|1434.6|1435.7|1435.4|1433.1|1432.8|1343
1592856600000|2020-06-22 20:10:00|1434.8|1434.5|1437.9|1437.1|1438.1|1437.3|1434|1433.7|1828
1592856900000|2020-06-22 20:15:00|1438.1|1437.3|1437.8|1437|1438.1|1437.3|1437.7|1436.9|4
1592857200000|2020-06-22 20:20:00|1438|1437.2|1438.3|1437.5|1438.3|1437.5|1437.8|1437|0
1592857500000|2020-06-22 20:25:00|1438.7|1437.9|1439|1438.2|1439.1|1438.3|1438.7|1437.9|0
1592857800000|2020-06-22 20:30:00|1439.1|1438.3|1437.6|1437.3|1439.1|1438.3|1436.7|1436.4|425
1592858100000|2020-06-22 20:35:00|1437.7|1437.4|1437.2|1436.9|1437.7|1437.4|1436.8|1436.5|127
1592858400000|2020-06-22 20:40:00|1437.1|1436.8|1437.8|1437.5|1437.9|1437.6|1437.1|1436.8|62
1592858700000|2020-06-22 20:45:00|1437.7|1437.4|1437.6|1437.3|1438.2|1437.9|1437.5|1437.2|82
1592859000000|2020-06-22 20:50:00|1437.5|1437.2|1437|1436.7|1437.6|1437.3|1436.8|1436.5|109
1592859300000|2020-06-22 20:55:00|1436.9|1436.6|1435.5|1434.7|1436.9|1436.6|1435.3|1434.6|226
1592859600000|2020-06-22 21:00:00|1435.4|1434.6|1435.5|1434.7|1435.8|1435|1435.4|1434.6|0
1592859900000|2020-06-22 21:05:00|1435.4|1434.6|1435.4|1434.6|1435.6|1434.8|1435.4|1434.6|0
1592860200000|2020-06-22 21:10:00|1435.5|1434.7|1435.5|1434.7|1435.5|1434.7|1435.5|1434.7|0
1592860500000|2020-06-22 21:15:00|1435.4|1434.6|1435.5|1434.7|1435.6|1434.8|1435.4|1434.6|0
1592860800000|2020-06-22 21:20:00|1435.6|1434.8|1435.7|1434.9|1435.8|1435|1435.5|1434.7|0
1592861100000|2020-06-22 21:25:00|1435.6|1434.8|1435.7|1434.9|1435.7|1434.9|1435.5|1434.7|0
1592861400000|2020-06-22 21:30:00|1435.6|1434.8|1435.5|1434.7|1435.6|1434.8|1435.5|1434.7|0
1592861700000|2020-06-22 21:35:00|1435.6|1434.8|1435.8|1435|1435.9|1435.1|1435.6|1434.8|0
1592862000000|2020-06-22 21:40:00|1435.7|1434.9|1435.7|1434.9|1435.7|1434.9|1435.6|1434.8|0
1592862300000|2020-06-22 21:45:00|1435.8|1435|1435.8|1435|1435.8|1435|1435.7|1434.9|0
1592862600000|2020-06-22 21:50:00|1435.6|1434.8|1435.8|1435|1435.8|1435|1435.6|1434.8|0
1592862900000|2020-06-22 21:55:00|1435.6|1434.8|1435.7|1434.9|1435.8|1435|1435.6|1434.8|0
1592863200000|2020-06-22 22:00:00|1436.6|1436.3|1438.5|1438.2|1438.6|1438.3|1435.9|1435.6|178
1592863500000|2020-06-22 22:05:00|1438.8|1438.5|1438.2|1437.9|1439.2|1438.9|1436.7|1436.4|118
1592863800000|2020-06-22 22:10:00|1438.3|1438|1438.1|1437.8|1438.5|1438.2|1437.3|1437|61
1592864100000|2020-06-22 22:15:00|1438.2|1437.9|1437.4|1437.1|1438.2|1437.9|1437.3|1437|57
1592864400000|2020-06-22 22:20:00|1437.3|1437|1438.2|1437.9|1438.5|1438.2|1437.3|1437|52
1592864700000|2020-06-22 22:25:00|1438.1|1437.8|1437.8|1437.5|1438.2|1437.9|1437.4|1437.1|17
1592865000000|2020-06-22 22:30:00|1437.9|1437.6|1434.4|1434.1|1438.5|1438.2|1434.4|1434.1|302
1592865300000|2020-06-22 22:35:00|1434.6|1434.3|1434.5|1434.2|1435.5|1435.2|1434.2|1433.9|192
1592865600000|2020-06-22 22:40:00|1434.4|1434.1|1435.3|1435|1435.5|1435.2|1433.6|1433.3|170
1592865900000|2020-06-22 22:45:00|1435.2|1434.9|1438.9|1438.6|1439.3|1439|1435.2|1434.9|190
1592866200000|2020-06-22 22:50:00|1438.8|1438.5|1439.6|1439.3|1439.9|1439.6|1438.5|1438.2|97
1592866500000|2020-06-22 22:55:00|1439.7|1439.4|1439.3|1439|1440.3|1440|1439.3|1439|160
1592866800000|2020-06-22 23:00:00|1439.2|1438.9|1438.8|1438.5|1439.5|1439.2|1438.8|1438.5|136
1592867100000|2020-06-22 23:05:00|1438.7|1438.4|1440.9|1440.6|1441.3|1441|1438.7|1438.4|144
1592867400000|2020-06-22 23:10:00|1441|1440.7|1440.9|1440.6|1442.7|1442.4|1440.7|1440.4|295
1592867700000|2020-06-22 23:15:00|1440.8|1440.5|1442|1441.7|1442.3|1442|1440.7|1440.4|50
1592868000000|2020-06-22 23:20:00|1441.9|1441.6|1443.7|1443.4|1444|1443.7|1441.6|1441.3|179
1592868300000|2020-06-22 23:25:00|1443.6|1443.3|1442.3|1442|1443.7|1443.4|1442.3|1442|72
1592868600000|2020-06-22 23:30:00|1442.2|1441.9|1443.5|1443.2|1443.5|1443.2|1442.1|1441.8|61
1592868900000|2020-06-22 23:35:00|1443.6|1443.3|1443.5|1443.2|1443.6|1443.3|1442.3|1442|91
1592869200000|2020-06-22 23:40:00|1443.4|1443.1|1442.7|1442.4|1443.8|1443.5|1442.5|1442.2|144
1592869500000|2020-06-22 23:45:00|1442.8|1442.5|1443|1442.7|1443.2|1442.9|1442.2|1441.9|79
1592869800000|2020-06-22 23:50:00|1442.8|1442.5|1442.9|1442.6|1443.7|1443.4|1442.6|1442.3|68
1592870100000|2020-06-22 23:55:00|1442.8|1442.5|1442|1441.7|1443.1|1442.8|1442|1441.7|89
1592870400000|2020-06-23 00:00:00|1441.8|1441.5|1441.4|1441.1|1442|1441.7|1439.9|1439.6|171
1592870700000|2020-06-23 00:05:00|1441.5|1441.2|1440.8|1440.5|1441.6|1441.3|1439.8|1439.5|105
1592871000000|2020-06-23 00:10:00|1440.9|1440.6|1441.5|1441.2|1442.1|1441.8|1440.3|1440|53
1592871300000|2020-06-23 00:15:00|1441.6|1441.3|1442.1|1441.8|1442.2|1441.9|1440.9|1440.6|54
1592871600000|2020-06-23 00:20:00|1442.2|1441.9|1440.5|1440.2|1442.2|1441.9|1440|1439.7|46
1592871900000|2020-06-23 00:25:00|1440.6|1440.3|1441|1440.7|1441.5|1441.2|1440.3|1440|50
1592872200000|2020-06-23 00:30:00|1441.2|1440.9|1440.2|1439.9|1441.6|1441.3|1440|1439.7|58
1592872500000|2020-06-23 00:35:00|1440.1|1439.8|1438.9|1438.6|1440.1|1439.8|1438.5|1438.2|59
1592872800000|2020-06-23 00:40:00|1438.8|1438.5|1440.9|1440.6|1441.1|1440.8|1438.5|1438.2|92
1592873100000|2020-06-23 00:45:00|1441|1440.7|1441.6|1441.3|1442.1|1441.8|1440.6|1440.3|81
1592873400000|2020-06-23 00:50:00|1441.8|1441.5|1441.8|1441.5|1442.1|1441.8|1441.1|1440.8|37
1592873700000|2020-06-23 00:55:00|1441.9|1441.6|1441|1440.7|1442|1441.7|1440.5|1440.2|48
1592874000000|2020-06-23 01:00:00|1440.9|1440.6|1440.8|1440.5|1441.6|1441.3|1440.3|1440|43
1592874300000|2020-06-23 01:05:00|1441.1|1440.8|1437.3|1437|1441.1|1440.8|1436.5|1436.2|142
1592874600000|2020-06-23 01:10:00|1437.2|1436.9|1427.8|1427.5|1437.3|1437|1427.6|1427.3|860
1592874900000|2020-06-23 01:15:00|1427.7|1427.4|1420.6|1420.3|1427.7|1427.4|1415.7|1415.4|1155
1592875200000|2020-06-23 01:20:00|1420.7|1420.4|1409|1408.7|1420.7|1420.4|1408.4|1408.1|1393
1592875500000|2020-06-23 01:25:00|1409.2|1408.9|1404.8|1404.5|1414.3|1414|1403.1|1402.8|1100
1592875800000|2020-06-23 01:30:00|1404.7|1404.4|1413|1412.7|1415.1|1414.8|1403.4|1403.1|789
1592876100000|2020-06-23 01:35:00|1413.3|1413|1404.3|1404|1414.2|1413.9|1403.6|1403.3|412
1592876400000|2020-06-23 01:40:00|1404.4|1404.1|1407.7|1407.4|1408.6|1408.3|1404.4|1404.1|292
1592876700000|2020-06-23 01:45:00|1407.6|1407.3|1413.1|1412.8|1414.7|1414.4|1405.8|1405.5|343
1592877000000|2020-06-23 01:50:00|1413.2|1412.9|1420.7|1420.4|1425.1|1424.8|1411.4|1411.1|669
1592877300000|2020-06-23 01:55:00|1421.2|1420.9|1431.8|1431.5|1431.8|1431.5|1413.8|1413.5|1259
1592877600000|2020-06-23 02:00:00|1432.3|1432|1428.3|1428|1436.3|1436|1428.3|1428|992
1592877900000|2020-06-23 02:05:00|1428.4|1428.1|1433.6|1433.3|1433.7|1433.4|1426.3|1426|327
1592878200000|2020-06-23 02:10:00|1433.7|1433.4|1429.8|1429.5|1433.9|1433.6|1428.5|1428.2|207
1592878500000|2020-06-23 02:15:00|1429.9|1429.6|1434.3|1434|1434.9|1434.6|1427.7|1427.4|916
1592878800000|2020-06-23 02:20:00|1434.2|1433.9|1442.3|1442|1442.5|1442.2|1431.9|1431.6|671
1592879100000|2020-06-23 02:25:00|1442.4|1442.1|1439.3|1439|1442.8|1442.5|1436.9|1436.6|209
1592879400000|2020-06-23 02:30:00|1439.4|1439.1|1441.7|1441.4|1443.5|1443.2|1438.8|1438.5|156
1592879700000|2020-06-23 02:35:00|1441.5|1441.2|1440.3|1440|1442.8|1442.5|1439.9|1439.6|42
1592880000000|2020-06-23 02:40:00|1440.4|1440.1|1436.7|1436.4|1440.4|1440.1|1435.4|1435.1|100
1592880300000|2020-06-23 02:45:00|1436.6|1436.3|1437.9|1437.6|1438.6|1438.3|1436.1|1435.8|49
1592880600000|2020-06-23 02:50:00|1437.8|1437.5|1436.8|1436.5|1438.1|1437.8|1434.8|1434.5|65
1592880900000|2020-06-23 02:55:00|1436.9|1436.6|1438.5|1438.2|1439.7|1439.4|1436.6|1436.3|59
1592881200000|2020-06-23 03:00:00|1438.3|1438|1439.2|1438.9|1439.2|1438.9|1435.4|1435.1|33
1592881500000|2020-06-23 03:05:00|1439|1438.7|1440.9|1440.6|1441.2|1440.9|1437.8|1437.5|124
1592881800000|2020-06-23 03:10:00|1441|1440.7|1440.5|1440.2|1441.2|1440.9|1440|1439.7|14
1592882100000|2020-06-23 03:15:00|1440.6|1440.3|1440.4|1440.1|1441.8|1441.5|1440.2|1439.9|66
1592882400000|2020-06-23 03:20:00|1440.6|1440.3|1439.4|1439.1|1440.7|1440.4|1437.9|1437.6|48
1592882700000|2020-06-23 03:25:00|1439.5|1439.2|1438.7|1438.4|1440|1439.7|1438.3|1438|16
1592883000000|2020-06-23 03:30:00|1438.9|1438.6|1438.3|1438|1439.5|1439.2|1437.7|1437.4|25
1592883300000|2020-06-23 03:35:00|1438.4|1438.1|1435.9|1435.6|1438.4|1438.1|1435.9|1435.6|120
1592883600000|2020-06-23 03:40:00|1435.8|1435.5|1434.2|1433.9|1435.8|1435.5|1433.9|1433.6|116
1592883900000|2020-06-23 03:45:00|1434.3|1434|1436.9|1436.6|1437.4|1437.1|1434.1|1433.8|49
1592884200000|2020-06-23 03:50:00|1437|1436.7|1437.9|1437.6|1438.4|1438.1|1436.8|1436.5|25
1592884500000|2020-06-23 03:55:00|1437.8|1437.5|1436.1|1435.8|1438|1437.7|1436.1|1435.8|25
1592884800000|2020-06-23 04:00:00|1436.2|1435.9|1436.6|1436.3|1437.6|1437.3|1435|1434.7|20
1592885100000|2020-06-23 04:05:00|1436.7|1436.4|1439.5|1439.2|1439.9|1439.6|1436.5|1436.2|117
1592885400000|2020-06-23 04:10:00|1439.6|1439.3|1438.9|1438.6|1439.9|1439.6|1438.7|1438.4|38
1592885700000|2020-06-23 04:15:00|1439|1438.7|1438.5|1438.2|1440.5|1440.2|1438.3|1438|38
1592886000000|2020-06-23 04:20:00|1438.6|1438.3|1439.4|1439.1|1439.8|1439.5|1438.4|1438.1|18
1592886300000|2020-06-23 04:25:00|1439.3|1439|1439.3|1439|1439.8|1439.5|1438.5|1438.2|33
1592886600000|2020-06-23 04:30:00|1439.5|1439.2|1440.1|1439.8|1440.6|1440.3|1438.5|1438.2|15
1592886900000|2020-06-23 04:35:00|1440.2|1439.9|1439.5|1439.2|1440.3|1440|1438.7|1438.4|7
1592887200000|2020-06-23 04:40:00|1439.4|1439.1|1437.8|1437.5|1439.4|1439.1|1437.7|1437.4|8
1592887500000|2020-06-23 04:45:00|1437.7|1437.4|1438.1|1437.8|1438.7|1438.4|1437.1|1436.8|21
1592887800000|2020-06-23 04:50:00|1438|1437.7|1436.1|1435.8|1438.1|1437.8|1435.8|1435.5|39
1592888100000|2020-06-23 04:55:00|1436.2|1435.9|1435.6|1435.3|1436.7|1436.4|1435.4|1435.1|28
1592888400000|2020-06-23 05:00:00|1435.5|1435.2|1437.2|1436.9|1437.7|1437.4|1435.4|1435.1|55
1592888700000|2020-06-23 05:05:00|1437.3|1437|1437.9|1437.6|1438|1437.7|1436.9|1436.6|23
1592889000000|2020-06-23 05:10:00|1438|1437.7|1436.4|1436.1|1438|1437.7|1435.8|1435.5|25
1592889300000|2020-06-23 05:15:00|1436.5|1436.2|1434.8|1434.5|1436.6|1436.3|1434.6|1434.3|44
1592889600000|2020-06-23 05:20:00|1434.9|1434.6|1434.8|1434.5|1435.9|1435.6|1434.7|1434.4|13
1592889900000|2020-06-23 05:25:00|1434.7|1434.4|1434.3|1434|1436.2|1435.9|1433.8|1433.5|35
1592890200000|2020-06-23 05:30:00|1434.4|1434.1|1435.6|1435.3|1436.2|1435.9|1434.4|1434.1|37
1592890500000|2020-06-23 05:35:00|1435.5|1435.2|1434.8|1434.5|1435.8|1435.5|1434.4|1434.1|25
1592890800000|2020-06-23 05:40:00|1434.9|1434.6|1429.7|1429.4|1435.2|1434.9|1429|1428.7|104
1592891100000|2020-06-23 05:45:00|1429.5|1429.2|1430.3|1430|1430.5|1430.2|1428.6|1428.3|57
1592891400000|2020-06-23 05:50:00|1430.2|1429.9|1430.4|1430.1|1430.9|1430.6|1429.1|1428.8|23
1592891700000|2020-06-23 05:55:00|1430.1|1429.8|1429.4|1429.1|1430.1|1429.8|1428.8|1428.5|25
1592892000000|2020-06-23 06:00:00|1429.6|1429.3|1429.3|1429|1431.3|1431|1427.1|1426.8|92
1592892300000|2020-06-23 06:05:00|1429.2|1428.9|1433.8|1433.5|1435.1|1434.8|1429.1|1428.8|141
1592892600000|2020-06-23 06:10:00|1433.7|1433.4|1433.5|1433.2|1435.3|1435|1433.3|1433|63
1592892900000|2020-06-23 06:15:00|1433.6|1433.3|1434.3|1434|1435.8|1435.5|1433.3|1433|56
1592893200000|2020-06-23 06:20:00|1434.1|1433.8|1435.1|1434.8|1435.5|1435.2|1433.8|1433.5|45
1592893500000|2020-06-23 06:25:00|1435|1434.7|1433.4|1433.1|1435|1434.7|1433.1|1432.8|28
1592893800000|2020-06-23 06:30:00|1433.3|1433|1436.4|1436.1|1436.5|1436.2|1431.9|1431.6|53
1592894100000|2020-06-23 06:35:00|1436.5|1436.2|1435.6|1435.3|1436.5|1436.2|1435.4|1435.1|48
1592894400000|2020-06-23 06:40:00|1435.7|1435.4|1436.1|1435.8|1436.9|1436.6|1434.4|1434.1|42
1592894700000|2020-06-23 06:45:00|1436.3|1436|1437.8|1437.5|1438.7|1438.4|1436.3|1436|118
1592895000000|2020-06-23 06:50:00|1437.6|1437.3|1437|1436.7|1438.2|1437.9|1436.8|1436.5|26
1592895300000|2020-06-23 06:55:00|1437.1|1436.8|1437.6|1437.3|1438.7|1438.4|1437.1|1436.8|19
1592895600000|2020-06-23 07:00:00|1437.1|1436.8|1435.3|1435|1437.6|1437.3|1434.7|1434.4|64
1592895900000|2020-06-23 07:05:00|1435.2|1434.9|1437.6|1437.3|1438|1437.7|1433.6|1433.3|66
1592896200000|2020-06-23 07:10:00|1437.8|1437.5|1438.9|1438.6|1439.1|1438.8|1436.6|1436.3|53
1592896500000|2020-06-23 07:15:00|1440|1439.7|1445.6|1445.3|1448.8|1448.5|1440|1439.7|691
1592896800000|2020-06-23 07:20:00|1445.5|1445.2|1445.6|1445.3|1447|1446.7|1444|1443.7|332
1592897100000|2020-06-23 07:25:00|1445.7|1445.4|1447|1446.7|1447.2|1446.9|1444.6|1444.3|100
1592897400000|2020-06-23 07:30:00|1446.9|1446.6|1447.2|1446.9|1448.8|1448.5|1445|1444.7|225
1592897700000|2020-06-23 07:35:00|1447.3|1447|1445.6|1445.3|1447.7|1447.4|1445.2|1444.9|97
1592898000000|2020-06-23 07:40:00|1445.7|1445.4|1447.3|1447|1447.8|1447.5|1445.4|1445.1|210
1592898300000|2020-06-23 07:45:00|1447.2|1446.9|1446.2|1445.9|1447.3|1447|1444.7|1444.4|122
1592898600000|2020-06-23 07:50:00|1446.1|1445.8|1447.8|1447.5|1448.4|1448.1|1445.2|1444.9|71
1592898900000|2020-06-23 07:55:00|1447.9|1447.6|1450.8|1450.5|1450.8|1450.5|1447.8|1447.5|160
1592899200000|2020-06-23 08:00:00|1450.6|1450.3|1448.3|1448|1451.5|1451.2|1448.1|1447.8|278
1592899500000|2020-06-23 08:05:00|1448.4|1448.1|1450.5|1450.2|1452.2|1451.9|1447.9|1447.6|288
1592899800000|2020-06-23 08:10:00|1450.3|1450|1448.8|1448.5|1451.8|1451.5|1447.7|1447.4|133
1592900100000|2020-06-23 08:15:00|1448.9|1448.6|1449|1448.7|1450.5|1450.2|1448.2|1447.9|75
1592900400000|2020-06-23 08:20:00|1449.2|1448.9|1448.2|1447.9|1449.4|1449.1|1447.2|1446.9|101
1592900700000|2020-06-23 08:25:00|1448.1|1447.8|1450.2|1449.9|1451|1450.7|1448.1|1447.8|273
1592901000000|2020-06-23 08:30:00|1450.6|1450.3|1449.5|1449.2|1451.4|1451.1|1449|1448.7|99
1592901300000|2020-06-23 08:35:00|1449.6|1449.3|1449|1448.7|1450|1449.7|1448.1|1447.8|60
1592901600000|2020-06-23 08:40:00|1448.9|1448.6|1450.1|1449.8|1451|1450.7|1448.6|1448.3|100
1592901900000|2020-06-23 08:45:00|1450.2|1449.9|1446.7|1446.4|1450.4|1450.1|1446.6|1446.3|186
1592902200000|2020-06-23 08:50:00|1446.8|1446.5|1448.4|1448.1|1449|1448.7|1446.2|1445.9|173
1592902500000|2020-06-23 08:55:00|1448.3|1448|1445.9|1445.6|1449|1448.7|1445.6|1445.3|173
1592902800000|2020-06-23 09:00:00|1446|1445.7|1446.9|1446.6|1446.9|1446.6|1445.1|1444.8|81
1592903100000|2020-06-23 09:05:00|1446.8|1446.5|1445.8|1445.5|1447.3|1447|1445.7|1445.4|53
1592903400000|2020-06-23 09:10:00|1446.2|1445.9|1444.8|1444.5|1446.9|1446.6|1444.5|1444.2|74
1592903700000|2020-06-23 09:15:00|1445|1444.7|1445.8|1445.5|1446|1445.7|1445|1444.7|29
1592904000000|2020-06-23 09:20:00|1445.5|1445.2|1446.7|1446.4|1446.8|1446.5|1445.5|1445.2|22
1592904300000|2020-06-23 09:25:00|1446.6|1446.3|1447.2|1446.9|1448|1447.7|1445.7|1445.4|16
1592904600000|2020-06-23 09:30:00|1447.3|1447|1449|1448.7|1449.3|1449|1446.9|1446.6|33
1592904900000|2020-06-23 09:35:00|1449.2|1448.9|1450.5|1450.2|1451.4|1451.1|1449.2|1448.9|85
1592905200000|2020-06-23 09:40:00|1450.6|1450.3|1451.5|1451.2|1451.8|1451.5|1450.5|1450.2|44
1592905500000|2020-06-23 09:45:00|1451.6|1451.3|1450.8|1450.5|1451.6|1451.3|1450.2|1449.9|27
1592905800000|2020-06-23 09:50:00|1450.7|1450.4|1451.1|1450.8|1452.1|1451.8|1450.5|1450.2|153
1592906100000|2020-06-23 09:55:00|1451.3|1451|1450.4|1450.1|1451.5|1451.2|1449.6|1449.3|49
1592906400000|2020-06-23 10:00:00|1450.5|1450.2|1450.4|1450.1|1450.8|1450.5|1449.2|1448.9|26
1592906700000|2020-06-23 10:05:00|1450.3|1450|1451.5|1451.2|1452.7|1452.4|1450.1|1449.8|72
1592907000000|2020-06-23 10:10:00|1451.6|1451.3|1455.4|1455.1|1455.5|1455.2|1451.2|1450.9|165
1592907300000|2020-06-23 10:15:00|1455.3|1455|1455.6|1455.3|1456.5|1456.2|1454.2|1453.9|173
1592907600000|2020-06-23 10:20:00|1455.7|1455.4|1453.5|1453.2|1456.2|1455.9|1453.4|1453.1|67
1592907900000|2020-06-23 10:25:00|1453.6|1453.3|1454.4|1454.1|1455.5|1455.2|1453.3|1453|108
1592908200000|2020-06-23 10:30:00|1454.5|1454.2|1454.1|1453.8|1454.6|1454.3|1452.7|1452.4|79
1592908500000|2020-06-23 10:35:00|1454|1453.7|1453.2|1452.9|1454.2|1453.9|1452.9|1452.6|36
1592908800000|2020-06-23 10:40:00|1453.3|1453|1452.6|1452.3|1453.5|1453.2|1451.8|1451.5|121
1592909100000|2020-06-23 10:45:00|1452.7|1452.4|1453|1452.7|1453.1|1452.8|1452.4|1452.1|162
1592909400000|2020-06-23 10:50:00|1452.9|1452.6|1454.8|1454.5|1455|1454.7|1451.1|1450.8|115
1592909700000|2020-06-23 10:55:00|1454.7|1454.4|1455|1454.7|1455.1|1454.8|1453.4|1453.1|160
1592910000000|2020-06-23 11:00:00|1454.6|1454.3|1450.7|1450.4|1454.6|1454.3|1450.3|1450|307
1592910300000|2020-06-23 11:05:00|1450.6|1450.3|1450.6|1450.3|1451.6|1451.3|1450.5|1450.2|57
1592910600000|2020-06-23 11:10:00|1450.5|1450.2|1451.7|1451.4|1452.1|1451.8|1449.8|1449.5|93
1592910900000|2020-06-23 11:15:00|1451.8|1451.5|1455|1454.7|1455.4|1455.1|1451.8|1451.5|209
1592911200000|2020-06-23 11:20:00|1454.8|1454.5|1455.7|1455.4|1455.8|1455.5|1454.5|1454.2|93
1592911500000|2020-06-23 11:25:00|1455.8|1455.5|1454.7|1454.4|1456.1|1455.8|1453.8|1453.5|221
1592911800000|2020-06-23 11:30:00|1454.8|1454.5|1455.5|1455.2|1455.5|1455.2|1454.2|1453.9|100
1592912100000|2020-06-23 11:35:00|1455.6|1455.3|1457.8|1457.5|1457.8|1457.5|1455.3|1455|185
1592912400000|2020-06-23 11:40:00|1457.7|1457.4|1457.7|1457.4|1457.9|1457.6|1457.1|1456.8|161
1592912700000|2020-06-23 11:45:00|1457.6|1457.3|1457.7|1457.4|1458|1457.7|1457.1|1456.8|114
1592913000000|2020-06-23 11:50:00|1457.6|1457.3|1456.6|1456.3|1458.2|1457.9|1456.5|1456.2|364
1592913300000|2020-06-23 11:55:00|1456.5|1456.2|1456.6|1456.3|1457.9|1457.6|1456.1|1455.8|225
1592913600000|2020-06-23 12:00:00|1456.7|1456.4|1455.9|1455.6|1457.6|1457.3|1455.9|1455.6|318
1592913900000|2020-06-23 12:05:00|1455.8|1455.5|1460|1459.7|1460.1|1459.8|1455.2|1454.9|471
1592914200000|2020-06-23 12:10:00|1459.9|1459.6|1460.8|1460.5|1461|1460.7|1457.7|1457.4|462
1592914500000|2020-06-23 12:15:00|1460.9|1460.6|1460|1459.7|1461.9|1461.6|1459.2|1458.9|239
1592914800000|2020-06-23 12:20:00|1459.9|1459.6|1459.8|1459.5|1460.2|1459.9|1459.3|1459|192
1592915100000|2020-06-23 12:25:00|1459.9|1459.6|1459.5|1459.2|1460.2|1459.9|1459.3|1459|232
1592915400000|2020-06-23 12:30:00|1459.4|1459.1|1458.6|1458.3|1459.6|1459.3|1457.8|1457.5|214
1592915700000|2020-06-23 12:35:00|1458.5|1458.2|1458.4|1458.1|1459.9|1459.6|1457.2|1456.9|355
1592916000000|2020-06-23 12:40:00|1458.3|1458|1457.1|1456.8|1459.2|1458.9|1457|1456.7|221
1592916300000|2020-06-23 12:45:00|1457|1456.7|1455.8|1455.5|1457.5|1457.2|1455|1454.7|331
1592916600000|2020-06-23 12:50:00|1455.7|1455.4|1457.9|1457.6|1457.9|1457.6|1455.7|1455.4|299
1592916900000|2020-06-23 12:55:00|1457.8|1457.5|1456.8|1456.5|1457.8|1457.5|1456.5|1456.2|174
1592917200000|2020-06-23 13:00:00|1456.9|1456.6|1457.5|1457.2|1458|1457.7|1456.5|1456.2|209
1592917500000|2020-06-23 13:05:00|1457.4|1457.1|1455.4|1455.1|1457.9|1457.6|1454.9|1454.6|243
1592917800000|2020-06-23 13:10:00|1455.5|1455.2|1454|1453.7|1455.5|1455.2|1453.6|1453.3|235
1592918100000|2020-06-23 13:15:00|1454.1|1453.8|1452.1|1451.8|1454.9|1454.6|1451.7|1451.4|453
1592918400000|2020-06-23 13:20:00|1452.2|1451.9|1451.5|1451.2|1452.5|1452.2|1451|1450.7|431
1592918700000|2020-06-23 13:25:00|1451.4|1451.1|1451.7|1451.4|1452.9|1452.6|1451.1|1450.8|357
1592919000000|2020-06-23 13:30:00|1452.4|1452.1|1450.6|1450.3|1453.5|1453.2|1449.3|1449|4310
1592919300000|2020-06-23 13:35:00|1450.7|1450.4|1453.3|1453|1453.3|1453|1448.6|1448.3|2818
1592919600000|2020-06-23 13:40:00|1453.5|1453.2|1455.2|1454.9|1455.8|1455.5|1452.3|1452|2286
1592919900000|2020-06-23 13:45:00|1454.8|1454.5|1449|1448.7|1455.8|1455.5|1448.4|1448.1|2319
1592920200000|2020-06-23 13:50:00|1449.1|1448.8|1446.6|1446.3|1450.3|1450|1445.8|1445.5|1736
1592920500000|2020-06-23 13:55:00|1446.7|1446.4|1448.7|1448.4|1450|1449.7|1446.7|1446.4|1426
1592920800000|2020-06-23 14:00:00|1448.5|1448.2|1447.7|1447.4|1449.7|1449.4|1444.4|1444.1|2070
1592921100000|2020-06-23 14:05:00|1447.6|1447.3|1448.8|1448.5|1450|1449.7|1444.7|1444.4|1850
1592921400000|2020-06-23 14:10:00|1449|1448.7|1448.5|1448.2|1449.6|1449.3|1446.5|1446.2|1212
1592921700000|2020-06-23 14:15:00|1448.6|1448.3|1448.8|1448.5|1449.7|1449.4|1447.9|1447.6|1580
1592922000000|2020-06-23 14:20:00|1448.9|1448.6|1446.1|1445.8|1449.1|1448.8|1443.4|1443.1|2129
1592922300000|2020-06-23 14:25:00|1446.2|1445.9|1446.4|1446.1|1447.3|1447|1444.7|1444.4|839
1592922600000|2020-06-23 14:30:00|1446.5|1446.2|1444|1443.7|1447.4|1447.1|1443.5|1443.2|1936
1592922900000|2020-06-23 14:35:00|1444.1|1443.8|1443.9|1443.6|1444.4|1444.1|1441.8|1441.5|1356
1592923200000|2020-06-23 14:40:00|1443.8|1443.5|1440.9|1440.6|1444.8|1444.5|1440.3|1440|1869
1592923500000|2020-06-23 14:45:00|1440.8|1440.5|1439.4|1439.1|1441.7|1441.4|1435.7|1435.4|2575
1592923800000|2020-06-23 14:50:00|1439.3|1439|1441.3|1441|1441.5|1441.2|1438.5|1438.2|988
1592924100000|2020-06-23 14:55:00|1441.2|1440.9|1438.8|1438.5|1441.5|1441.2|1438.5|1438.2|1052
1592924400000|2020-06-23 15:00:00|1438.7|1438.4|1441.2|1440.9|1441.7|1441.4|1435.5|1435.2|1684
1592924700000|2020-06-23 15:05:00|1441.3|1441|1442|1441.7|1442|1441.7|1439.9|1439.6|1388
1592925000000|2020-06-23 15:10:00|1441.9|1441.6|1441.3|1441|1443.5|1443.2|1440.7|1440.4|1896
1592925300000|2020-06-23 15:15:00|1441.2|1440.9|1441|1440.7|1443|1442.7|1440.2|1439.9|1664
1592925600000|2020-06-23 15:20:00|1441.1|1440.8|1445.4|1445.1|1445.4|1445.1|1439.6|1439.3|1437
1592925900000|2020-06-23 15:25:00|1445.5|1445.2|1442.5|1442.2|1445.6|1445.3|1441.7|1441.4|1893
1592926200000|2020-06-23 15:30:00|1442.3|1442|1441.6|1441.3|1443.4|1443.1|1441.4|1441.1|1095
1592926500000|2020-06-23 15:35:00|1441.8|1441.5|1441.9|1441.6|1442.3|1442|1440.6|1440.3|955
1592926800000|2020-06-23 15:40:00|1441.8|1441.5|1441.9|1441.6|1442.5|1442.2|1441.2|1440.9|496
1592927100000|2020-06-23 15:45:00|1442|1441.7|1441.2|1440.9|1442.4|1442.1|1440.3|1440|662
1592927400000|2020-06-23 15:50:00|1441.1|1440.8|1441|1440.7|1441.3|1441|1439.1|1438.8|1169
1592927700000|2020-06-23 15:55:00|1441.2|1440.9|1444.8|1444.5|1444.9|1444.6|1441.2|1440.9|972
1592928000000|2020-06-23 16:00:00|1444.9|1444.6|1445.1|1444.8|1446.5|1446.2|1444.8|1444.5|2238
1592928300000|2020-06-23 16:05:00|1445|1444.7|1444|1443.7|1445.5|1445.2|1443.6|1443.3|865
1592928600000|2020-06-23 16:10:00|1444.1|1443.8|1444|1443.7|1445.7|1445.4|1443.4|1443.1|666
1592928900000|2020-06-23 16:15:00|1444.1|1443.8|1442.8|1442.5|1444.5|1444.2|1442.3|1442|924
1592929200000|2020-06-23 16:20:00|1442.7|1442.4|1444.6|1444.3|1444.8|1444.5|1440.8|1440.5|1004
1592929500000|2020-06-23 16:25:00|1444.7|1444.4|1444.3|1444|1444.9|1444.6|1443.1|1442.8|767
1592929800000|2020-06-23 16:30:00|1444.2|1443.9|1443.9|1443.6|1445.4|1445.1|1443.1|1442.8|485
1592930100000|2020-06-23 16:35:00|1443.8|1443.5|1443.7|1443.4|1444.7|1444.4|1442.6|1442.3|745
1592930400000|2020-06-23 16:40:00|1443.6|1443.3|1443.3|1443|1444|1443.7|1442.6|1442.3|445
1592930700000|2020-06-23 16:45:00|1443.2|1442.9|1443.6|1443.3|1444.6|1444.3|1442.5|1442.2|878
1592931000000|2020-06-23 16:50:00|1443.5|1443.2|1443.3|1443|1444.1|1443.8|1442.6|1442.3|1137
1592931300000|2020-06-23 16:55:00|1443.2|1442.9|1443.2|1442.9|1444.4|1444.1|1443|1442.7|556
1592931600000|2020-06-23 17:00:00|1443.1|1442.8|1444.9|1444.6|1444.9|1444.6|1443.1|1442.8|569
1592931900000|2020-06-23 17:05:00|1444.8|1444.5|1445.4|1445.1|1445.9|1445.6|1444|1443.7|616
1592932200000|2020-06-23 17:10:00|1445.5|1445.2|1445.5|1445.2|1445.6|1445.3|1444.3|1444|446
1592932500000|2020-06-23 17:15:00|1445.4|1445.1|1445.8|1445.5|1445.9|1445.6|1444.8|1444.5|529
1592932800000|2020-06-23 17:20:00|1445.9|1445.6|1446|1445.7|1446.8|1446.5|1445.7|1445.4|1089
1592933100000|2020-06-23 17:25:00|1446.4|1446.1|1445.1|1444.8|1446.4|1446.1|1444.1|1443.8|562
1592933400000|2020-06-23 17:30:00|1445.2|1444.9|1445.2|1444.9|1446.1|1445.8|1444.8|1444.5|560
1592933700000|2020-06-23 17:35:00|1445.3|1445|1447|1446.7|1447.1|1446.8|1445.1|1444.8|529
1592934000000|2020-06-23 17:40:00|1447.1|1446.8|1447.9|1447.6|1448.1|1447.8|1446.4|1446.1|908
1592934300000|2020-06-23 17:45:00|1447.8|1447.5|1448.7|1448.4|1449.8|1449.5|1447.5|1447.2|882
1592934600000|2020-06-23 17:50:00|1448.8|1448.5|1448.7|1448.4|1449.9|1449.6|1446|1445.7|2957
1592934900000|2020-06-23 17:55:00|1448.8|1448.5|1448.9|1448.6|1449.9|1449.6|1447.8|1447.5|646
1592935200000|2020-06-23 18:00:00|1449|1448.7|1444.7|1444.4|1449|1448.7|1443.4|1443.1|2145
1592935500000|2020-06-23 18:05:00|1444.6|1444.3|1445|1444.7|1445.6|1445.3|1443.7|1443.4|623
1592935800000|2020-06-23 18:10:00|1445.3|1445|1443.1|1442.8|1445.4|1445.1|1441.8|1441.5|801
1592936100000|2020-06-23 18:15:00|1443.2|1442.9|1445.1|1444.8|1445.2|1444.9|1442.9|1442.6|564
1592936400000|2020-06-23 18:20:00|1445|1444.7|1447.6|1447.3|1447.6|1447.3|1445|1444.7|695
1592936700000|2020-06-23 18:25:00|1447.7|1447.4|1448.8|1448.5|1449.1|1448.8|1447.1|1446.8|610
1592937000000|2020-06-23 18:30:00|1448.7|1448.4|1448.3|1448|1448.9|1448.6|1447|1446.7|594
1592937300000|2020-06-23 18:35:00|1448.4|1448.1|1448.8|1448.5|1450.1|1449.8|1447.9|1447.6|730
1592937600000|2020-06-23 18:40:00|1448.9|1448.6|1447.5|1447.2|1449.2|1448.9|1446.1|1445.8|588
1592937900000|2020-06-23 18:45:00|1447.6|1447.3|1444.7|1444.4|1447.6|1447.3|1443.9|1443.6|742
1592938200000|2020-06-23 18:50:00|1444.9|1444.6|1446|1445.7|1446.4|1446.1|1444.1|1443.8|737
1592938500000|2020-06-23 18:55:00|1446.2|1445.9|1445.6|1445.3|1447|1446.7|1445.1|1444.8|656
1592938800000|2020-06-23 19:00:00|1445.7|1445.4|1443.6|1443.3|1445.9|1445.6|1442.9|1442.6|1023
1592939100000|2020-06-23 19:05:00|1443.7|1443.4|1444.6|1444.3|1445|1444.7|1442.9|1442.6|714
1592939400000|2020-06-23 19:10:00|1444.5|1444.2|1446.7|1446.4|1446.8|1446.5|1443.9|1443.6|704
1592939700000|2020-06-23 19:15:00|1446.6|1446.3|1446.6|1446.3|1447.4|1447.1|1445.9|1445.6|691
1592940000000|2020-06-23 19:20:00|1446.2|1445.9|1443.4|1443.1|1446.3|1446|1443.2|1442.9|714
1592940300000|2020-06-23 19:25:00|1443.6|1443.3|1442.7|1442.4|1444.2|1443.9|1442.2|1441.9|931
1592940600000|2020-06-23 19:30:00|1442.6|1442.3|1442.6|1442.3|1443.6|1443.3|1441|1440.7|1066
1592940900000|2020-06-23 19:35:00|1442.5|1442.2|1443.8|1443.5|1444.3|1444|1442.3|1442|752
1592941200000|2020-06-23 19:40:00|1443.7|1443.4|1443.4|1443.1|1443.8|1443.5|1441.1|1440.8|1096
1592941500000|2020-06-23 19:45:00|1443.3|1443|1442.1|1441.8|1443.4|1443.1|1441.6|1441.3|1078
1592941800000|2020-06-23 19:50:00|1441.7|1441.4|1440.3|1440|1441.7|1441.4|1436.9|1436.6|3987
1592942100000|2020-06-23 19:55:00|1440.2|1439.9|1438.7|1438.4|1440.9|1440.6|1438.2|1437.9|7928
1592942400000|2020-06-23 20:00:00|1438.3|1438|1436.6|1436.3|1440.6|1440.3|1435.2|1434.9|3565
1592942700000|2020-06-23 20:05:00|1436.5|1436.2|1437.5|1437.2|1438.7|1438.4|1435.3|1435|1058
1592943000000|2020-06-23 20:10:00|1437.6|1437.3|1437.2|1436.4|1438.5|1438.2|1436.2|1435.9|1032
1592943300000|2020-06-23 20:15:00|1437.1|1436.3|1436.9|1436.1|1437.3|1436.5|1436.9|1436.1|2
1592943600000|2020-06-23 20:20:00|1437|1436.2|1436.8|1436|1437|1436.2|1436.7|1435.9|0
1592943900000|2020-06-23 20:25:00|1436.7|1435.9|1436.7|1435.9|1436.8|1436|1436.6|1435.8|0
1592944200000|2020-06-23 20:30:00|1436.6|1435.8|1434.6|1434.3|1436.6|1436.1|1434.5|1434.2|321
1592944500000|2020-06-23 20:35:00|1434.7|1434.4|1434.6|1434.3|1434.7|1434.4|1434.1|1433.8|223
1592944800000|2020-06-23 20:40:00|1434.7|1434.4|1434.8|1434.5|1435.2|1434.9|1434.1|1433.8|256
1592945100000|2020-06-23 20:45:00|1434.9|1434.6|1436.1|1435.8|1436.1|1435.8|1434.4|1434.1|213
1592945400000|2020-06-23 20:50:00|1436.2|1435.9|1435.8|1435.5|1436.2|1435.9|1435.3|1435|251
1592945700000|2020-06-23 20:55:00|1435.9|1435.6|1436|1435.2|1436.2|1435.9|1435.5|1435.2|574
1592946000000|2020-06-23 21:00:00|1436.2|1435.4|1435.6|1434.8|1436.2|1435.4|1435.5|1434.7|0
1592946300000|2020-06-23 21:05:00|1435.7|1434.9|1435.6|1434.8|1435.7|1434.9|1435.6|1434.8|0
1592946600000|2020-06-23 21:10:00|1435.5|1434.7|1435.5|1434.7|1435.6|1434.8|1435.5|1434.7|0
1592946900000|2020-06-23 21:15:00|1435.6|1434.8|1436|1435.2|1436|1435.2|1435.5|1434.7|0
1592947200000|2020-06-23 21:20:00|1436.1|1435.3|1436.8|1436|1436.8|1436|1436|1435.2|0
1592947500000|2020-06-23 21:25:00|1436.9|1436.1|1437.8|1437|1437.8|1437|1436.9|1436.1|0
1592947800000|2020-06-23 21:30:00|1437.9|1437.1|1437.5|1436.7|1437.9|1437.1|1437.4|1436.6|0
1592948400000|2020-06-23 21:40:00|1437.4|1436.6|1437.9|1437.1|1437.9|1437.1|1437.4|1436.6|0
1592948700000|2020-06-23 21:45:00|1437.8|1437|1437.8|1437|1438|1437.2|1437.7|1436.9|0
1592949000000|2020-06-23 21:50:00|1437.7|1436.9|1437.7|1436.9|1437.8|1437|1437.5|1436.7|0
1592949300000|2020-06-23 21:55:00|1437.6|1436.8|1437.5|1436.7|1437.7|1436.9|1437.1|1436.3|0
1592949600000|2020-06-23 22:00:00|1437.4|1436.6|1438.2|1437.9|1438.2|1437.9|1434.6|1434.3|92
1592949900000|2020-06-23 22:05:00|1438.4|1438.1|1437.7|1437.4|1438.6|1438.3|1437.7|1437.4|60
1592950200000|2020-06-23 22:10:00|1437.6|1437.3|1437|1436.7|1438|1437.7|1436.4|1436.1|44
1592950500000|2020-06-23 22:15:00|1436.9|1436.6|1436.4|1436.1|1437.2|1436.9|1435.2|1434.9|62
1592950800000|2020-06-23 22:20:00|1436.5|1436.2|1438.5|1438.2|1439|1438.7|1436.5|1436.2|68
1592951100000|2020-06-23 22:25:00|1438.4|1438.1|1438.3|1438|1439.1|1438.8|1437.7|1437.4|64
1592951400000|2020-06-23 22:30:00|1438.2|1437.9|1437.9|1437.6|1438.9|1438.6|1437.9|1437.6|89
1592951700000|2020-06-23 22:35:00|1438|1437.7|1437.5|1437.2|1439.5|1439.2|1437.5|1437.2|62
1592952000000|2020-06-23 22:40:00|1437.6|1437.3|1437.7|1437.4|1438.2|1437.9|1437.2|1436.9|37
1592952300000|2020-06-23 22:45:00|1437.8|1437.5|1437.7|1437.4|1438.7|1438.4|1436.7|1436.4|44
1592952600000|2020-06-23 22:50:00|1437.8|1437.5|1436.7|1436.4|1438.2|1437.9|1436.6|1436.3|22
1592952900000|2020-06-23 22:55:00|1436.8|1436.5|1433.9|1433.6|1437.3|1437|1433.1|1432.8|217
1592953200000|2020-06-23 23:00:00|1433.8|1433.5|1433.8|1433.5|1434|1433.7|1433.1|1432.8|57
1592953500000|2020-06-23 23:05:00|1434.2|1433.9|1434.5|1434.2|1435.5|1435.2|1433.7|1433.4|61
1592953800000|2020-06-23 23:10:00|1434.6|1434.3|1433.7|1433.4|1437.3|1437|1433.7|1433.4|205
1592954100000|2020-06-23 23:15:00|1433.8|1433.5|1434.6|1434.3|1435.2|1434.9|1432.6|1432.3|138
1592954400000|2020-06-23 23:20:00|1434.5|1434.2|1434.3|1434|1435.2|1434.9|1433.6|1433.3|42
1592954700000|2020-06-23 23:25:00|1434.4|1434.1|1434.9|1434.6|1435|1434.7|1432.6|1432.3|97
1592955000000|2020-06-23 23:30:00|1435.1|1434.8|1435.7|1435.4|1437.3|1437|1434.2|1433.9|123
1592955300000|2020-06-23 23:35:00|1435.8|1435.5|1436.6|1436.3|1436.7|1436.4|1435.6|1435.3|33
1592955600000|2020-06-23 23:40:00|1436.3|1436|1436.5|1436.2|1437.2|1436.9|1436|1435.7|46
1592955900000|2020-06-23 23:45:00|1436.4|1436.1|1436.5|1436.2|1437.4|1437.1|1436.2|1435.9|86
1592956200000|2020-06-23 23:50:00|1436.4|1436.1|1436.1|1435.8|1437.6|1437.3|1436|1435.7|32
1592956500000|2020-06-23 23:55:00|1436|1435.7|1434.6|1434.3|1436.2|1435.9|1434.4|1434.1|71
1592956800000|2020-06-24 00:00:00|1434.7|1434.4|1438.2|1437.9|1438.3|1438|1433.9|1433.6|120
1592957100000|2020-06-24 00:05:00|1438.1|1437.8|1439.4|1439.1|1440.4|1440.1|1437.7|1437.4|125
1592957400000|2020-06-24 00:10:00|1439.3|1439|1439.1|1438.8|1440|1439.7|1438.9|1438.6|71
1592957700000|2020-06-24 00:15:00|1439.4|1439.1|1440.1|1439.8|1440.7|1440.4|1438.3|1438|110
1592958000000|2020-06-24 00:20:00|1440.3|1440|1441.8|1441.5|1442|1441.7|1439.9|1439.6|90
1592958300000|2020-06-24 00:25:00|1441.7|1441.4|1440.9|1440.6|1442.3|1442|1440.2|1439.9|159
1592958600000|2020-06-24 00:30:00|1441|1440.7|1442.1|1441.8|1442.3|1442|1439.6|1439.3|62
1592958900000|2020-06-24 00:35:00|1442.2|1441.9|1442.3|1442|1442.4|1442.1|1441.9|1441.6|43
1592959200000|2020-06-24 00:40:00|1442.4|1442.1|1441.4|1441.1|1442.4|1442.1|1440.6|1440.3|82
1592959500000|2020-06-24 00:45:00|1441.5|1441.2|1441.1|1440.8|1442|1441.7|1440.6|1440.3|31
1592959800000|2020-06-24 00:50:00|1441.4|1441.1|1443.2|1442.9|1443.7|1443.4|1441.2|1440.9|113
1592960100000|2020-06-24 00:55:00|1443.1|1442.8|1441.9|1441.6|1443.2|1442.9|1440.9|1440.6|96
1592960400000|2020-06-24 01:00:00|1441.8|1441.5|1439.3|1439|1442.6|1442.3|1438.3|1438|104
1592960700000|2020-06-24 01:05:00|1439.4|1439.1|1439.7|1439.4|1440.6|1440.3|1439.1|1438.8|36
1592961000000|2020-06-24 01:10:00|1439.8|1439.5|1442.3|1442|1442.8|1442.5|1439.8|1439.5|66
1592961300000|2020-06-24 01:15:00|1442.4|1442.1|1443|1442.7|1443.6|1443.3|1441.5|1441.2|75
1592961600000|2020-06-24 01:20:00|1443.2|1442.9|1443.6|1443.3|1444.2|1443.9|1442.9|1442.6|107
1592961900000|2020-06-24 01:25:00|1443.5|1443.2|1442.9|1442.6|1443.8|1443.5|1442.9|1442.6|53
1592962200000|2020-06-24 01:30:00|1442.8|1442.5|1441.4|1441.1|1443.8|1443.5|1441.2|1440.9|86
1592962500000|2020-06-24 01:35:00|1441.5|1441.2|1441.5|1441.2|1443.2|1442.9|1441.2|1440.9|55
1592962800000|2020-06-24 01:40:00|1441.3|1441|1439.2|1438.9|1441.3|1441|1439.1|1438.8|147
1592963100000|2020-06-24 01:45:00|1439.1|1438.8|1437.5|1437.2|1439.1|1438.8|1437|1436.7|134
1592963400000|2020-06-24 01:50:00|1437.4|1437.1|1437.4|1437.1|1438.1|1437.8|1435.7|1435.4|165
1592963700000|2020-06-24 01:55:00|1437.5|1437.2|1436.6|1436.3|1438.1|1437.8|1435.9|1435.6|66
1592964000000|2020-06-24 02:00:00|1436.4|1436.1|1435|1434.7|1437.6|1437.3|1433.1|1432.8|123
1592964300000|2020-06-24 02:05:00|1434.9|1434.6|1435.7|1435.4|1436.7|1436.4|1434.5|1434.2|154
1592964600000|2020-06-24 02:10:00|1435.6|1435.3|1436.5|1436.2|1436.9|1436.6|1435.5|1435.2|50
1592964900000|2020-06-24 02:15:00|1436.4|1436.1|1436.8|1436.5|1437.7|1437.4|1434.9|1434.6|64
1592965200000|2020-06-24 02:20:00|1436.9|1436.6|1437.6|1437.3|1438.2|1437.9|1434.6|1434.3|75
1592965500000|2020-06-24 02:25:00|1437.5|1437.2|1437.4|1437.1|1437.9|1437.6|1436.8|1436.5|51
1592965800000|2020-06-24 02:30:00|1437.3|1437|1439.4|1439.1|1439.7|1439.4|1435.8|1435.5|102
1592966100000|2020-06-24 02:35:00|1439.3|1439|1439.6|1439.3|1439.6|1439.3|1438.4|1438.1|53
1592966400000|2020-06-24 02:40:00|1439.7|1439.4|1438.1|1437.8|1439.7|1439.4|1437.5|1437.2|24
1592966700000|2020-06-24 02:45:00|1438|1437.7|1437.9|1437.6|1438|1437.7|1436.6|1436.3|39
1592967000000|2020-06-24 02:50:00|1438|1437.7|1437.3|1437|1438.8|1438.5|1437|1436.7|28
1592967300000|2020-06-24 02:55:00|1437.1|1436.8|1436.7|1436.4|1437.8|1437.5|1436.5|1436.2|12
1592967600000|2020-06-24 03:00:00|1436.9|1436.6|1436.9|1436.6|1438|1437.7|1436.5|1436.2|28
1592967900000|2020-06-24 03:05:00|1437|1436.7|1439.8|1439.5|1440.9|1440.6|1437|1436.7|61
1592968200000|2020-06-24 03:10:00|1440|1439.7|1440.1|1439.8|1440.6|1440.3|1439.5|1439.2|22
1592968500000|2020-06-24 03:15:00|1440.3|1440|1440.4|1440.1|1440.9|1440.6|1439.5|1439.2|54
1592968800000|2020-06-24 03:20:00|1440.3|1440|1440.7|1440.4|1441|1440.7|1439.5|1439.2|23
1592969100000|2020-06-24 03:25:00|1440.6|1440.3|1438.6|1438.3|1440.7|1440.4|1438.4|1438.1|45
1592969400000|2020-06-24 03:30:00|1438.7|1438.4|1436.3|1436|1438.8|1438.5|1435.8|1435.5|155
1592969700000|2020-06-24 03:35:00|1436.4|1436.1|1435.4|1435.1|1436.4|1436.1|1434.9|1434.6|113
1592970000000|2020-06-24 03:40:00|1435.3|1435|1436.6|1436.3|1436.6|1436.3|1435.2|1434.9|74
1592970300000|2020-06-24 03:45:00|1436.7|1436.4|1436.9|1436.6|1437.4|1437.1|1436.3|1436|110
1592970600000|2020-06-24 03:50:00|1437|1436.7|1437.3|1437|1437.5|1437.2|1436.2|1435.9|34
1592970900000|2020-06-24 03:55:00|1437.1|1436.8|1437.1|1436.8|1438|1437.7|1436.2|1435.9|45
1592971200000|2020-06-24 04:00:00|1437|1436.7|1437.3|1437|1437.9|1437.6|1436.2|1435.9|71
1592971500000|2020-06-24 04:05:00|1437.4|1437.1|1438.4|1438.1|1439.2|1438.9|1437.2|1436.9|55
1592971800000|2020-06-24 04:10:00|1438.5|1438.2|1438.7|1438.4|1439|1438.7|1438.1|1437.8|65
1592972100000|2020-06-24 04:15:00|1438.8|1438.5|1438.8|1438.5|1439.9|1439.6|1438.5|1438.2|74
1592972400000|2020-06-24 04:20:00|1438.9|1438.6|1440.3|1440|1440.5|1440.2|1438.6|1438.3|58
1592972700000|2020-06-24 04:25:00|1440.4|1440.1|1441.8|1441.5|1442.6|1442.3|1439.9|1439.6|92
1592973000000|2020-06-24 04:30:00|1441.7|1441.4|1441.7|1441.4|1442.4|1442.1|1440.9|1440.6|84
1592973300000|2020-06-24 04:35:00|1441.8|1441.5|1443.2|1442.9|1444.1|1443.8|1441.8|1441.5|285
1592973600000|2020-06-24 04:40:00|1443.3|1443|1442.2|1441.9|1443.7|1443.4|1442.2|1441.9|59
1592973900000|2020-06-24 04:45:00|1442.1|1441.8|1442.5|1442.2|1443.3|1443|1442|1441.7|71
1592974200000|2020-06-24 04:50:00|1442.4|1442.1|1441.9|1441.6|1442.5|1442.2|1440.8|1440.5|72
1592974500000|2020-06-24 04:55:00|1442|1441.7|1440.6|1440.3|1442.2|1441.9|1440.2|1439.9|46
1592974800000|2020-06-24 05:00:00|1440.8|1440.5|1439.6|1439.3|1440.8|1440.5|1438.6|1438.3|57
1592975100000|2020-06-24 05:05:00|1439.5|1439.2|1440|1439.7|1440.3|1440|1438.9|1438.6|49
1592975400000|2020-06-24 05:10:00|1439.9|1439.6|1439.2|1438.9|1440.3|1440|1438|1437.7|51
1592975700000|2020-06-24 05:15:00|1439.4|1439.1|1439.9|1439.6|1440.2|1439.9|1438.9|1438.6|42
1592976000000|2020-06-24 05:20:00|1440|1439.7|1439.3|1439|1440.6|1440.3|1438.9|1438.6|46
1592976300000|2020-06-24 05:25:00|1439.2|1438.9|1439.4|1439.1|1440.6|1440.3|1439.2|1438.9|39
1592976600000|2020-06-24 05:30:00|1439.3|1439|1441.3|1441|1441.4|1441.1|1439.1|1438.8|23
1592976900000|2020-06-24 05:35:00|1441|1440.7|1442|1441.7|1442.3|1442|1440.7|1440.4|43
1592977200000|2020-06-24 05:40:00|1442.1|1441.8|1442.4|1442.1|1442.7|1442.4|1441.4|1441.1|32
1592977500000|2020-06-24 05:45:00|1442.5|1442.2|1441|1440.7|1442.5|1442.2|1440.8|1440.5|40
1592977800000|2020-06-24 05:50:00|1440.9|1440.6|1440|1439.7|1441.4|1441.1|1439.9|1439.6|46
1592978100000|2020-06-24 05:55:00|1440.1|1439.8|1438.6|1438.3|1440.5|1440.2|1438.5|1438.2|63
1592978400000|2020-06-24 06:00:00|1438.7|1438.4|1436.8|1436.5|1438.7|1438.4|1436.2|1435.9|90
1592978700000|2020-06-24 06:05:00|1436.7|1436.4|1438.5|1438.2|1439.3|1439|1436.6|1436.3|70
1592979000000|2020-06-24 06:10:00|1438.4|1438.1|1437.8|1437.5|1439.1|1438.8|1437.4|1437.1|85
1592979300000|2020-06-24 06:15:00|1437.7|1437.4|1436.9|1436.6|1438.5|1438.2|1436.6|1436.3|82
1592979600000|2020-06-24 06:20:00|1437|1436.7|1435.3|1435|1437.8|1437.5|1435|1434.7|73
1592979900000|2020-06-24 06:25:00|1435.4|1435.1|1437.1|1436.8|1437.6|1437.3|1435.4|1435.1|75
1592980200000|2020-06-24 06:30:00|1437|1436.7|1437.9|1437.6|1438.1|1437.8|1436.3|1436|85
1592980500000|2020-06-24 06:35:00|1437.8|1437.5|1437.7|1437.4|1438.2|1437.9|1436.9|1436.6|37
1592980800000|2020-06-24 06:40:00|1437.6|1437.3|1439.7|1439.4|1440|1439.7|1437.2|1436.9|48
1592981100000|2020-06-24 06:45:00|1439.8|1439.5|1439.9|1439.6|1440.2|1439.9|1439.3|1439|55
1592981400000|2020-06-24 06:50:00|1439.8|1439.5|1439.1|1438.8|1440|1439.7|1439|1438.7|20
1592981700000|2020-06-24 06:55:00|1439|1438.7|1438.6|1438.3|1439.3|1439|1438.2|1437.9|49
1592982000000|2020-06-24 07:00:00|1438.7|1438.4|1437.3|1437|1439.6|1439.3|1436.4|1436.1|112
1592982300000|2020-06-24 07:05:00|1437.2|1436.9|1441.7|1441.4|1442.3|1442|1437.1|1436.8|336
1592982600000|2020-06-24 07:10:00|1441.6|1441.3|1442.2|1441.9|1442.4|1442.1|1440.9|1440.6|177
1592982900000|2020-06-24 07:15:00|1442.1|1441.8|1439.8|1439.5|1443|1442.7|1439.6|1439.3|235
1592983200000|2020-06-24 07:20:00|1439.7|1439.4|1440|1439.7|1440.6|1440.3|1438.4|1438.1|86
1592983500000|2020-06-24 07:25:00|1439.9|1439.6|1437.5|1437.2|1440.2|1439.9|1437.3|1437|77
1592983800000|2020-06-24 07:30:00|1437.6|1437.3|1439.6|1439.3|1440|1439.7|1437.6|1437.3|79
1592984100000|2020-06-24 07:35:00|1439.5|1439.2|1433|1432.7|1440.4|1440.1|1433|1432.7|175
1592984400000|2020-06-24 07:40:00|1432.3|1432|1428.1|1427.8|1433.1|1432.8|1427.5|1427.2|658
1592984700000|2020-06-24 07:45:00|1428|1427.7|1429.4|1429.1|1430|1429.7|1426.9|1426.6|293
1592985000000|2020-06-24 07:50:00|1429|1428.7|1430.8|1430.5|1431.5|1431.2|1426.5|1426.2|235
1592985300000|2020-06-24 07:55:00|1430.9|1430.6|1430.4|1430.1|1432.1|1431.8|1430.2|1429.9|64
1592985600000|2020-06-24 08:00:00|1430.5|1430.2|1430.5|1430.2|1431.3|1431|1428.2|1427.9|149
1592985900000|2020-06-24 08:05:00|1430.4|1430.1|1423.2|1422.9|1430.5|1430.2|1422.1|1421.8|490
1592986200000|2020-06-24 08:10:00|1423.1|1422.8|1420.4|1420.1|1423.8|1423.5|1420.3|1420|493
1592986500000|2020-06-24 08:15:00|1420.3|1420|1417.7|1417.4|1420.3|1420|1416.7|1416.4|1051
1592986800000|2020-06-24 08:20:00|1417.6|1417.3|1419.9|1419.6|1420.3|1420|1415.6|1415.3|419
1592987100000|2020-06-24 08:25:00|1420|1419.7|1420.1|1419.8|1420.9|1420.6|1419.6|1419.3|184
1592987400000|2020-06-24 08:30:00|1420|1419.7|1420.2|1419.9|1420.6|1420.3|1418.9|1418.6|199
1592987700000|2020-06-24 08:35:00|1420.3|1420|1420.3|1420|1421.5|1421.2|1419.6|1419.3|138
1592988000000|2020-06-24 08:40:00|1420.2|1419.9|1419.2|1418.9|1420.2|1419.9|1417.9|1417.6|776
1592988300000|2020-06-24 08:45:00|1419.1|1418.8|1420.8|1420.5|1421.2|1420.9|1418.8|1418.5|102
1592988600000|2020-06-24 08:50:00|1420.9|1420.6|1420.4|1420.1|1422|1421.7|1420.1|1419.8|108
1592988900000|2020-06-24 08:55:00|1420.3|1420|1421.5|1421.2|1422|1421.7|1420.3|1420|158
1592989200000|2020-06-24 09:00:00|1421.3|1421|1422.3|1422|1423.7|1423.4|1421.3|1421|128
1592989500000|2020-06-24 09:05:00|1422.2|1421.9|1420.9|1420.6|1422.2|1421.9|1420.8|1420.5|234
1592989800000|2020-06-24 09:10:00|1421|1420.7|1414.7|1414.4|1421.4|1421.1|1413.3|1413|718
1592990100000|2020-06-24 09:15:00|1414.6|1414.3|1412.1|1411.8|1416.2|1415.9|1412.1|1411.8|230
1592990400000|2020-06-24 09:20:00|1412.2|1411.9|1415|1414.7|1415.7|1415.4|1411.8|1411.5|150
1592990700000|2020-06-24 09:25:00|1414.9|1414.6|1415|1414.7|1416.1|1415.8|1414.8|1414.5|57
1592991000000|2020-06-24 09:30:00|1414.9|1414.6|1417.4|1417.1|1417.4|1417.1|1414.1|1413.8|193
1592991300000|2020-06-24 09:35:00|1417.5|1417.2|1416.1|1415.8|1417.9|1417.6|1415.8|1415.5|145
1592991600000|2020-06-24 09:40:00|1416.3|1416|1415.7|1415.4|1416.6|1416.3|1415|1414.7|55
1592991900000|2020-06-24 09:45:00|1415.8|1415.5|1417.1|1416.8|1417.7|1417.4|1415.6|1415.3|64
1592992200000|2020-06-24 09:50:00|1416.9|1416.6|1416.4|1416.1|1417.6|1417.3|1416.3|1416|89
1592992500000|2020-06-24 09:55:00|1416.3|1416|1416.8|1416.5|1417.8|1417.5|1415.5|1415.2|168
1592992800000|2020-06-24 10:00:00|1416.7|1416.4|1416.6|1416.3|1417.9|1417.6|1415.7|1415.4|142
1592993100000|2020-06-24 10:05:00|1416.7|1416.4|1417.2|1416.9|1417.3|1417|1415.9|1415.6|200
1592993400000|2020-06-24 10:10:00|1417.1|1416.8|1414.3|1414|1417.2|1416.9|1413.6|1413.3|303
1592993700000|2020-06-24 10:15:00|1414.4|1414.1|1416.5|1416.2|1417.2|1416.9|1413.1|1412.8|301
1592994000000|2020-06-24 10:20:00|1416.6|1416.3|1417.2|1416.9|1417.8|1417.5|1415.9|1415.6|469
1592994300000|2020-06-24 10:25:00|1416.6|1416.3|1416.2|1415.9|1417.1|1416.8|1413.9|1413.6|475
1592994600000|2020-06-24 10:30:00|1416|1415.7|1416.2|1415.9|1417.2|1416.9|1415.7|1415.4|194
1592994900000|2020-06-24 10:35:00|1416.3|1416|1416.3|1416|1417.2|1416.9|1415.8|1415.5|170
1592995200000|2020-06-24 10:40:00|1416.4|1416.1|1416.5|1416.2|1417.4|1417.1|1416.3|1416|145
1592995500000|2020-06-24 10:45:00|1416.6|1416.3|1418.6|1418.3|1419|1418.7|1416.6|1416.3|233
1592995800000|2020-06-24 10:50:00|1418.5|1418.2|1418.9|1418.6|1420.1|1419.8|1417.5|1417.2|180
1592996100000|2020-06-24 10:55:00|1419|1418.7|1419.8|1419.5|1420|1419.7|1419|1418.7|125
1592996400000|2020-06-24 11:00:00|1419.9|1419.6|1420.9|1420.6|1420.9|1420.6|1419.8|1419.5|186
1592996700000|2020-06-24 11:05:00|1420.8|1420.5|1421.9|1421.6|1422.1|1421.8|1420.3|1420|305
1592997000000|2020-06-24 11:10:00|1422|1421.7|1421.2|1420.9|1423.3|1423|1420.7|1420.4|274
1592997300000|2020-06-24 11:15:00|1421.4|1421.1|1423.3|1423|1423.4|1423.1|1421|1420.7|123
1592997600000|2020-06-24 11:20:00|1423.4|1423.1|1422.7|1422.4|1424.7|1424.4|1422.7|1422.4|365
1592997900000|2020-06-24 11:25:00|1422.6|1422.3|1421.9|1421.6|1422.6|1422.3|1421|1420.7|78
1592998200000|2020-06-24 11:30:00|1422.2|1421.9|1421.1|1420.8|1422.3|1422|1420.3|1420|134
1592998500000|2020-06-24 11:35:00|1421.3|1421|1421.8|1421.5|1422.1|1421.8|1420.9|1420.6|113
1592998800000|2020-06-24 11:40:00|1421.7|1421.4|1422.6|1422.3|1422.8|1422.5|1421.3|1421|197
1592999100000|2020-06-24 11:45:00|1422.7|1422.4|1423.7|1423.4|1423.8|1423.5|1422.3|1422|190
1592999400000|2020-06-24 11:50:00|1423.8|1423.5|1423.5|1423.2|1425.2|1424.9|1423.5|1423.2|267
1592999700000|2020-06-24 11:55:00|1423.4|1423.1|1422.1|1421.8|1423.7|1423.4|1422.1|1421.8|176
1593000000000|2020-06-24 12:00:00|1422|1421.7|1422.1|1421.8|1423.2|1422.9|1421.7|1421.4|191
1593000300000|2020-06-24 12:05:00|1422.2|1421.9|1421.2|1420.9|1422.2|1421.9|1420.4|1420.1|281
1593000600000|2020-06-24 12:10:00|1421.1|1420.8|1421.8|1421.5|1422.7|1422.4|1420.8|1420.5|360
1593000900000|2020-06-24 12:15:00|1421.9|1421.6|1424.1|1423.8|1425|1424.7|1421.2|1420.9|283
1593001200000|2020-06-24 12:20:00|1424.2|1423.9|1423.8|1423.5|1424.6|1424.3|1422.9|1422.6|286
1593001500000|2020-06-24 12:25:00|1423.7|1423.4|1424.6|1424.3|1425.6|1425.3|1422.8|1422.5|262
1593001800000|2020-06-24 12:30:00|1424.7|1424.4|1422.7|1422.4|1424.8|1424.5|1422.4|1422.1|404
1593002100000|2020-06-24 12:35:00|1422.8|1422.5|1423|1422.7|1424.6|1424.3|1421.6|1421.3|371
1593002400000|2020-06-24 12:40:00|1423.1|1422.8|1422.5|1422.2|1423.9|1423.6|1422|1421.7|205
1593002700000|2020-06-24 12:45:00|1422.4|1422.1|1425|1424.7|1425.4|1425.1|1422|1421.7|285
1593003000000|2020-06-24 12:50:00|1425.1|1424.8|1425.9|1425.6|1426.8|1426.5|1424.8|1424.5|391
1593003300000|2020-06-24 12:55:00|1425.8|1425.5|1425.8|1425.5|1427|1426.7|1425.1|1424.8|317
1593003600000|2020-06-24 13:00:00|1425.6|1425.3|1425.9|1425.6|1427.6|1427.3|1425.1|1424.8|517
1593003900000|2020-06-24 13:05:00|1426|1425.7|1424.7|1424.4|1426.4|1426.1|1424.7|1424.4|290
1593004200000|2020-06-24 13:10:00|1424.8|1424.5|1423.5|1423.2|1425.4|1425.1|1422.9|1422.6|429
1593004500000|2020-06-24 13:15:00|1423.4|1423.1|1418.9|1418.6|1423.5|1423.2|1418.5|1418.2|1045
1593004800000|2020-06-24 13:20:00|1419.3|1419|1420.7|1420.4|1421.6|1421.3|1418.9|1418.6|995
1593005100000|2020-06-24 13:25:00|1420.8|1420.5|1419.8|1419.5|1422|1421.7|1419.5|1419.2|757
1593005400000|2020-06-24 13:30:00|1419.5|1419.2|1419.4|1419.1|1424.5|1424.2|1418.3|1418|4690
1593005700000|2020-06-24 13:35:00|1419.6|1419.3|1421.3|1421|1423.5|1423.2|1419.4|1419.1|3378
1593006000000|2020-06-24 13:40:00|1421.4|1421.1|1421.6|1421.3|1423.3|1423|1419.4|1419.1|2483
1593006300000|2020-06-24 13:45:00|1421.5|1421.2|1414.7|1414.4|1422.1|1421.8|1414.3|1414|2079
1593006600000|2020-06-24 13:50:00|1414.9|1414.6|1409.9|1409.6|1416.2|1415.9|1408.3|1408|3125
1593006900000|2020-06-24 13:55:00|1409.8|1409.5|1404.3|1404|1411.4|1411.1|1403.7|1403.4|4572
1593007200000|2020-06-24 14:00:00|1404.2|1403.9|1404.9|1404.6|1407.8|1407.5|1403.9|1403.6|3726
1593007500000|2020-06-24 14:05:00|1405|1404.7|1406.4|1406.1|1409.9|1409.6|1405|1404.7|2712
1593007800000|2020-06-24 14:10:00|1406.3|1406|1411.5|1411.2|1411.7|1411.4|1404.5|1404.2|1841
1593008100000|2020-06-24 14:15:00|1411.6|1411.3|1410.2|1409.9|1411.9|1411.6|1406.4|1406.1|2104
1593008400000|2020-06-24 14:20:00|1410.3|1410|1413.5|1413.2|1413.8|1413.5|1408.8|1408.5|1613
1593008700000|2020-06-24 14:25:00|1413.8|1413.5|1414.1|1413.8|1415.5|1415.2|1410.9|1410.6|1719
1593009000000|2020-06-24 14:30:00|1414|1413.7|1407.2|1406.9|1414.8|1414.5|1406.9|1406.6|2683
1593009300000|2020-06-24 14:35:00|1407|1406.7|1402|1401.7|1410.4|1410.1|1400.3|1400|3680
1593009600000|2020-06-24 14:40:00|1402.1|1401.8|1405.6|1405.3|1405.7|1405.4|1401.2|1400.9|2098
1593009900000|2020-06-24 14:45:00|1405.7|1405.4|1404.6|1404.3|1405.9|1405.6|1403|1402.7|1736
1593010200000|2020-06-24 14:50:00|1404.9|1404.6|1401.4|1401.1|1407.5|1407.2|1400.2|1399.9|2742
1593010500000|2020-06-24 14:55:00|1401.3|1401|1403.4|1403.1|1404.9|1404.6|1401.3|1401|1424
1593010800000|2020-06-24 15:00:00|1403.1|1402.8|1404.6|1404.3|1405.7|1405.4|1401.1|1400.8|1508
1593011100000|2020-06-24 15:05:00|1404.4|1404.1|1396.7|1396.4|1405.5|1405.2|1395.9|1395.6|3299
1593011400000|2020-06-24 15:10:00|1396.6|1396.3|1393.1|1392.8|1397.3|1397|1390.7|1390.4|3396
1593011700000|2020-06-24 15:15:00|1393.2|1392.9|1390.2|1389.9|1395.2|1394.9|1389.4|1389.1|2916
1593012000000|2020-06-24 15:20:00|1390.1|1389.8|1387.7|1387.4|1390.9|1390.6|1387.6|1387.3|2400
1593012300000|2020-06-24 15:25:00|1388.1|1387.8|1390.8|1390.5|1391.6|1391.3|1387.6|1387.3|3419
1593012600000|2020-06-24 15:30:00|1390.9|1390.6|1387.2|1386.9|1391.2|1390.9|1384.8|1384.5|2223
1593012900000|2020-06-24 15:35:00|1387.3|1387|1381|1380.7|1389.1|1388.8|1380.8|1380.5|2145
1593013200000|2020-06-24 15:40:00|1381.1|1380.8|1375.2|1374.9|1382.4|1382.1|1374.5|1374.2|2976
1593013500000|2020-06-24 15:45:00|1374.8|1374.5|1373.9|1373.6|1379.5|1379.2|1373.1|1372.8|3197
1593013800000|2020-06-24 15:50:00|1374|1373.7|1376.4|1376.1|1378.6|1378.3|1374|1373.7|3017
1593014100000|2020-06-24 15:55:00|1376.6|1376.3|1381.2|1380.9|1381.2|1380.9|1375.4|1375.1|2361
1593014400000|2020-06-24 16:00:00|1381.1|1380.8|1385.3|1385|1385.3|1385|1379.2|1378.9|3055
1593014700000|2020-06-24 16:05:00|1385.2|1384.9|1379.7|1379.4|1385.4|1385.1|1379.3|1379|2614
1593015000000|2020-06-24 16:10:00|1379.6|1379.3|1381.7|1381.4|1382.2|1381.9|1378.9|1378.6|1737
1593015300000|2020-06-24 16:15:00|1381.6|1381.3|1387.1|1386.8|1387.3|1387|1381.1|1380.8|1488
1593015600000|2020-06-24 16:20:00|1387|1386.7|1386.6|1386.3|1388.2|1387.9|1385.1|1384.8|1529
1593015900000|2020-06-24 16:25:00|1386.5|1386.2|1385.2|1384.9|1386.7|1386.4|1383.4|1383.1|1690
1593016200000|2020-06-24 16:30:00|1385.4|1385.1|1383.6|1383.3|1386.3|1386|1383.5|1383.2|1675
1593016500000|2020-06-24 16:35:00|1383.7|1383.4|1384.9|1384.6|1386.5|1386.2|1383.4|1383.1|975
1593016800000|2020-06-24 16:40:00|1384.8|1384.5|1391.4|1391.1|1391.4|1391.1|1383.8|1383.5|1514
1593017100000|2020-06-24 16:45:00|1391.3|1391|1392.8|1392.5|1394.7|1394.4|1391.3|1391|1943
1593017400000|2020-06-24 16:50:00|1393|1392.7|1392.9|1392.6|1393.6|1393.3|1391|1390.7|1803
1593017700000|2020-06-24 16:55:00|1392.8|1392.5|1396.7|1396.4|1396.9|1396.6|1392.3|1392|1092
1593018000000|2020-06-24 17:00:00|1396.5|1396.2|1397.1|1396.8|1397.4|1397.1|1394.5|1394.2|1064
1593018300000|2020-06-24 17:05:00|1397.6|1397.3|1395.1|1394.8|1398.4|1398.1|1394.2|1393.9|1502
1593018600000|2020-06-24 17:10:00|1395.2|1394.9|1391.8|1391.5|1396.3|1396|1391.5|1391.2|1195
1593018900000|2020-06-24 17:15:00|1391.7|1391.4|1393.6|1393.3|1395.7|1395.4|1390.8|1390.5|1216
1593019200000|2020-06-24 17:20:00|1393.5|1393.2|1388.8|1388.5|1393.6|1393.3|1388.6|1388.3|1113
1593019500000|2020-06-24 17:25:00|1388.9|1388.6|1385.2|1384.9|1389.4|1389.1|1384.7|1384.4|1552
1593019800000|2020-06-24 17:30:00|1385.1|1384.8|1384.4|1384.1|1386.4|1386.1|1383.2|1382.9|1534
1593020100000|2020-06-24 17:35:00|1384.5|1384.2|1384.5|1384.2|1385.6|1385.3|1382.9|1382.6|999
1593020400000|2020-06-24 17:40:00|1384.7|1384.4|1386.2|1385.9|1386.2|1385.9|1383.8|1383.5|1158
1593020700000|2020-06-24 17:45:00|1386.3|1386|1388.2|1387.9|1388.3|1388|1384.1|1383.8|1685
1593021000000|2020-06-24 17:50:00|1388.1|1387.8|1388.3|1388|1388.3|1388|1385.3|1385|871
1593021300000|2020-06-24 17:55:00|1388.2|1387.9|1389|1388.7|1389.2|1388.9|1386.4|1386.1|1054
1593021600000|2020-06-24 18:00:00|1388.9|1388.6|1386.2|1385.9|1390.7|1390.4|1382.8|1382.5|2543
1593021900000|2020-06-24 18:05:00|1386.3|1386|1391.6|1391.3|1392.1|1391.8|1386.3|1386|1805
1593022200000|2020-06-24 18:10:00|1391.5|1391.2|1390.5|1390.2|1392|1391.7|1388.1|1387.8|1046
1593022500000|2020-06-24 18:15:00|1390.4|1390.1|1392.3|1392|1393.6|1393.3|1390|1389.7|1511
1593022800000|2020-06-24 18:20:00|1392.2|1391.9|1391.7|1391.4|1394.1|1393.8|1391.1|1390.8|723
1593023100000|2020-06-24 18:25:00|1391.8|1391.5|1395.2|1394.9|1395.9|1395.6|1391|1390.7|1412
1593023400000|2020-06-24 18:30:00|1395.1|1394.8|1396.3|1396|1397.2|1396.9|1393|1392.7|1412
1593023700000|2020-06-24 18:35:00|1396.2|1395.9|1394.3|1394|1396.3|1396|1392.4|1392.1|921
1593024000000|2020-06-24 18:40:00|1394.4|1394.1|1389.3|1389|1395.4|1395.1|1388.9|1388.6|1648
1593024300000|2020-06-24 18:45:00|1389.2|1388.9|1391.4|1391.1|1393.7|1393.4|1389.2|1388.9|909
1593024600000|2020-06-24 18:50:00|1391.5|1391.2|1389.9|1389.6|1392.1|1391.8|1388.1|1387.8|1406
1593024900000|2020-06-24 18:55:00|1390|1389.7|1390.5|1390.2|1393.1|1392.8|1388.9|1388.6|889
1593025200000|2020-06-24 19:00:00|1390.7|1390.4|1396.1|1395.8|1396.2|1395.9|1390.7|1390.4|1615
1593025500000|2020-06-24 19:05:00|1396.2|1395.9|1393|1392.7|1396.3|1396|1392.4|1392.1|874
1593025800000|2020-06-24 19:10:00|1393.1|1392.8|1397.7|1397.4|1398.3|1398|1392.3|1392|2191
1593026100000|2020-06-24 19:15:00|1397.6|1397.3|1399.5|1399.2|1400.3|1400|1395.3|1395|2380
1593026400000|2020-06-24 19:20:00|1399.7|1399.4|1396.8|1396.5|1400.5|1400.2|1395.6|1395.3|1194
1593026700000|2020-06-24 19:25:00|1396.9|1396.6|1396.4|1396.1|1398.7|1398.4|1395.7|1395.4|1071
1593027000000|2020-06-24 19:30:00|1396.3|1396|1397.1|1396.8|1398.3|1398|1395.2|1394.9|1384
1593027300000|2020-06-24 19:35:00|1396.9|1396.6|1395.9|1395.6|1398.3|1398|1394.5|1394.2|1380
1593027600000|2020-06-24 19:40:00|1395.8|1395.5|1399.9|1399.6|1400.5|1400.2|1395.3|1395|1918
1593027900000|2020-06-24 19:45:00|1399.8|1399.5|1397.8|1397.5|1401.9|1401.6|1397.8|1397.5|3162
1593028200000|2020-06-24 19:50:00|1397|1396.7|1391.5|1391.2|1397|1396.7|1389.9|1389.6|5067
1593028500000|2020-06-24 19:55:00|1391.6|1391.3|1391.8|1391.5|1394.3|1394|1390.7|1390.4|13693
1593028800000|2020-06-24 20:00:00|1391.7|1391.4|1395.2|1394.9|1397.6|1397.3|1391.7|1391.4|4850
1593029100000|2020-06-24 20:05:00|1395.1|1394.8|1396.5|1396.2|1396.7|1396.4|1392.6|1392.3|1782
1593029400000|2020-06-24 20:10:00|1396.3|1396|1400.9|1400.1|1401.1|1400.4|1394.7|1394.4|2207
1593029700000|2020-06-24 20:15:00|1400.8|1400|1400.2|1399.4|1400.9|1400.1|1400|1399.2|8
1593030000000|2020-06-24 20:20:00|1400.1|1399.3|1399.9|1399.1|1400.2|1399.4|1399.8|1399|0
1593030300000|2020-06-24 20:25:00|1399.8|1399|1399.8|1399|1400|1399.2|1399.6|1398.8|0
1593030600000|2020-06-24 20:30:00|1399.9|1399.1|1400.1|1399.8|1400.7|1400.4|1397.6|1397.3|501
1593030900000|2020-06-24 20:35:00|1400.2|1399.9|1400.9|1400.6|1401|1400.7|1399.9|1399.6|255
1593031200000|2020-06-24 20:40:00|1400.8|1400.5|1398.7|1398.4|1401.1|1400.8|1398.2|1397.9|486
1593031500000|2020-06-24 20:45:00|1398.5|1398.2|1398.3|1398|1399.5|1399.2|1397.3|1397|450
1593031800000|2020-06-24 20:50:00|1398.2|1397.9|1400|1399.7|1400.2|1399.9|1398.2|1397.9|143
1593032100000|2020-06-24 20:55:00|1400.1|1399.8|1400.2|1399.4|1400.8|1400.5|1399.1|1398.8|218
1593032400000|2020-06-24 21:00:00|1400.1|1399.3|1400|1399.2|1400.2|1399.4|1399.9|1399.1|0
1593032700000|2020-06-24 21:05:00|1400.1|1399.3|1400|1399.2|1400.2|1399.4|1399.9|1399.1|0
1593033000000|2020-06-24 21:10:00|1400.1|1399.3|1400|1399.2|1400.2|1399.4|1400|1399.2|0
1593033300000|2020-06-24 21:15:00|1400.1|1399.3|1400.2|1399.4|1400.2|1399.4|1400|1399.2|0
1593033600000|2020-06-24 21:20:00|1400.1|1399.3|1400|1399.2|1400.2|1399.4|1400|1399.2|0
1593033900000|2020-06-24 21:25:00|1399.9|1399.1|1400|1399.2|1400.1|1399.3|1399.9|1399.1|0
1593034200000|2020-06-24 21:30:00|1399.9|1399.1|1400.1|1399.3|1400.1|1399.3|1399.9|1399.1|0
1593034500000|2020-06-24 21:35:00|1400|1399.2|1399.8|1399|1400|1399.2|1399.8|1399|0
1593034800000|2020-06-24 21:40:00|1399.9|1399.1|1399.9|1399.1|1400|1399.2|1399.6|1398.8|0
1593035100000|2020-06-24 21:45:00|1399.8|1399|1399.7|1398.9|1399.9|1399.1|1399.6|1398.8|0
1593035400000|2020-06-24 21:50:00|1399.8|1399|1399.5|1398.7|1399.8|1399|1399.4|1398.6|0
1593035700000|2020-06-24 21:55:00|1399.6|1398.8|1399.3|1398.5|1399.6|1398.8|1399.3|1398.5|0
1593036000000|2020-06-24 22:00:00|1398.4|1398.1|1401.4|1401.1|1401.9|1401.6|1396.7|1396.4|394
1593036300000|2020-06-24 22:05:00|1401.3|1401|1400.4|1400.1|1401.9|1401.6|1400.2|1399.9|482
1593036600000|2020-06-24 22:10:00|1400.3|1400|1399.3|1399|1400.3|1400|1397.1|1396.8|630
1593036900000|2020-06-24 22:15:00|1399.6|1399.3|1397.8|1397.5|1400.1|1399.8|1397.3|1397|145
1593037200000|2020-06-24 22:20:00|1397.7|1397.4|1399.9|1399.6|1401.7|1401.4|1397.6|1397.3|244
1593037500000|2020-06-24 22:25:00|1400.1|1399.8|1399.3|1399|1402.2|1401.9|1399.3|1399|179
1593037800000|2020-06-24 22:30:00|1399.5|1399.2|1398.2|1397.9|1400.8|1400.5|1398.2|1397.9|89
1593038100000|2020-06-24 22:35:00|1398.4|1398.1|1398.9|1398.6|1399.6|1399.3|1398.4|1398.1|50
1593038400000|2020-06-24 22:40:00|1399|1398.7|1399.2|1398.9|1400.1|1399.8|1398.4|1398.1|40
1593038700000|2020-06-24 22:45:00|1399.1|1398.8|1398.7|1398.4|1399.7|1399.4|1397.7|1397.4|69
1593039000000|2020-06-24 22:50:00|1398.6|1398.3|1397.1|1396.8|1399.3|1399|1396.7|1396.4|96
1593039300000|2020-06-24 22:55:00|1397.2|1396.9|1395.4|1395.1|1397.7|1397.4|1394.6|1394.3|121
1593039600000|2020-06-24 23:00:00|1395.6|1395.3|1395.3|1395|1396.4|1396.1|1395|1394.7|67
1593039900000|2020-06-24 23:05:00|1395.4|1395.1|1395.1|1394.8|1395.9|1395.6|1395|1394.7|66
1593040200000|2020-06-24 23:10:00|1394.9|1394.6|1395.4|1395.1|1395.8|1395.5|1394.1|1393.8|103
1593040500000|2020-06-24 23:15:00|1395.5|1395.2|1395.2|1394.9|1396.5|1396.2|1394.9|1394.6|65
1593040800000|2020-06-24 23:20:00|1395.4|1395.1|1393.1|1392.8|1395.9|1395.6|1393|1392.7|160
1593041100000|2020-06-24 23:25:00|1393.2|1392.9|1393|1392.7|1394.5|1394.2|1392.3|1392|279
1593041400000|2020-06-24 23:30:00|1393.1|1392.8|1393|1392.7|1394.8|1394.5|1392.9|1392.6|190
1593041700000|2020-06-24 23:35:00|1392.9|1392.6|1392.8|1392.5|1393.9|1393.6|1391.4|1391.1|163
1593042000000|2020-06-24 23:40:00|1392.7|1392.4|1393|1392.7|1393|1392.7|1391.5|1391.2|141
1593042300000|2020-06-24 23:45:00|1393.1|1392.8|1394|1393.7|1394.7|1394.4|1393|1392.7|166
1593042600000|2020-06-24 23:50:00|1394.5|1394.2|1392.4|1392.1|1394.7|1394.4|1391.9|1391.6|88
1593042900000|2020-06-24 23:55:00|1392.5|1392.2|1391.7|1391.4|1393.7|1393.4|1391.2|1390.9|140
1593043200000|2020-06-25 00:00:00|1391.5|1391.2|1394.4|1394.1|1394.8|1394.5|1389.6|1389.3|266
1593043500000|2020-06-25 00:05:00|1394.7|1394.4|1394.8|1394.5|1398|1397.7|1393.9|1393.6|311
1593043800000|2020-06-25 00:10:00|1394.7|1394.4|1393.5|1393.2|1395.6|1395.3|1392.6|1392.3|139
1593044100000|2020-06-25 00:15:00|1393.4|1393.1|1399.7|1399.4|1399.8|1399.5|1393.4|1393.1|180
1593044400000|2020-06-25 00:20:00|1399.6|1399.3|1399.6|1399.3|1400.7|1400.4|1399|1398.7|97
1593044700000|2020-06-25 00:25:00|1399.7|1399.4|1400.9|1400.6|1402.2|1401.9|1399.4|1399.1|69
1593045000000|2020-06-25 00:30:00|1401|1400.7|1401.2|1400.9|1402.5|1402.2|1400.5|1400.2|64
1593045300000|2020-06-25 00:35:00|1401.1|1400.8|1399.4|1399.1|1401.1|1400.8|1399.2|1398.9|46
1593045600000|2020-06-25 00:40:00|1399.6|1399.3|1398.4|1398.1|1400.6|1400.3|1398|1397.7|65
1593045900000|2020-06-25 00:45:00|1398.5|1398.2|1401.3|1401|1402.6|1402.3|1398.5|1398.2|93
1593046200000|2020-06-25 00:50:00|1401.4|1401.1|1402.2|1401.9|1402.5|1402.2|1400|1399.7|66
1593046500000|2020-06-25 00:55:00|1402.1|1401.8|1400.9|1400.6|1402.9|1402.6|1400.6|1400.3|111
1593046800000|2020-06-25 01:00:00|1400.8|1400.5|1402|1401.7|1403.2|1402.9|1400.5|1400.2|105
1593047100000|2020-06-25 01:05:00|1401.9|1401.6|1399.6|1399.3|1402.2|1401.9|1399.1|1398.8|88
1593047400000|2020-06-25 01:10:00|1399.5|1399.2|1398.4|1398.1|1399.7|1399.4|1398.3|1398|47
1593047700000|2020-06-25 01:15:00|1398.3|1398|1397.7|1397.4|1399.4|1399.1|1397|1396.7|77
1593048000000|2020-06-25 01:20:00|1397.8|1397.5|1397.4|1397.1|1398.5|1398.2|1396.9|1396.6|33
1593048300000|2020-06-25 01:25:00|1397.3|1397|1394.4|1394.1|1397.5|1397.2|1392.9|1392.6|151
1593048600000|2020-06-25 01:30:00|1394.3|1394|1391.9|1391.6|1394.3|1394|1390.2|1389.9|215
1593048900000|2020-06-25 01:35:00|1392|1391.7|1391.5|1391.2|1392.9|1392.6|1391.3|1391|62
1593049200000|2020-06-25 01:40:00|1391.4|1391.1|1387.4|1387.1|1391.4|1391.1|1387.1|1386.8|283
1593049500000|2020-06-25 01:45:00|1387.3|1387|1388.9|1388.6|1390.2|1389.9|1387.2|1386.9|149
1593049800000|2020-06-25 01:50:00|1389|1388.7|1389.2|1388.9|1390.2|1389.9|1388.6|1388.3|39
1593050100000|2020-06-25 01:55:00|1389|1388.7|1385.1|1384.8|1389.1|1388.8|1384.3|1384|218
1593050400000|2020-06-25 02:00:00|1385.3|1385|1384.2|1383.9|1385.8|1385.5|1383.9|1383.6|94
1593050700000|2020-06-25 02:05:00|1384.1|1383.8|1382.6|1382.3|1385.4|1385.1|1381.6|1381.3|411
1593051000000|2020-06-25 02:10:00|1382|1381.7|1380.5|1380.2|1382.2|1381.9|1378.9|1378.6|371
1593051300000|2020-06-25 02:15:00|1380.6|1380.3|1383.3|1383|1384.1|1383.8|1380.4|1380.1|167
1593051600000|2020-06-25 02:20:00|1383.4|1383.1|1383.9|1383.6|1384.7|1384.4|1382.5|1382.2|84
1593051900000|2020-06-25 02:25:00|1384|1383.7|1384.9|1384.6|1386|1385.7|1383.5|1383.2|64
1593052200000|2020-06-25 02:30:00|1385|1384.7|1384.1|1383.8|1385.3|1385|1383.1|1382.8|89
1593052500000|2020-06-25 02:35:00|1384|1383.7|1386.4|1386.1|1386.4|1386.1|1382.3|1382|84
1593052800000|2020-06-25 02:40:00|1386.5|1386.2|1385.6|1385.3|1387.6|1387.3|1385.3|1385|88
1593053100000|2020-06-25 02:45:00|1385.5|1385.2|1385.2|1384.9|1386.1|1385.8|1384.4|1384.1|66
1593053400000|2020-06-25 02:50:00|1385.1|1384.8|1382.6|1382.3|1385.1|1384.8|1382.5|1382.2|50
1593053700000|2020-06-25 02:55:00|1382.7|1382.4|1386.6|1386.3|1387.3|1387|1382.5|1382.2|95
1593054000000|2020-06-25 03:00:00|1386.8|1386.5|1385.2|1384.9|1387.4|1387.1|1384.2|1383.9|254
1593054300000|2020-06-25 03:05:00|1385|1384.7|1385.4|1385.1|1387.5|1387.2|1384.8|1384.5|165
1593054600000|2020-06-25 03:10:00|1385.3|1385|1385.7|1385.4|1386.6|1386.3|1385.1|1384.8|126
1593054900000|2020-06-25 03:15:00|1385.8|1385.5|1386.1|1385.8|1387|1386.7|1385|1384.7|50
1593055200000|2020-06-25 03:20:00|1386.2|1385.9|1384.1|1383.8|1386.2|1385.9|1383.5|1383.2|62
1593055500000|2020-06-25 03:25:00|1384|1383.7|1383.5|1383.2|1384.4|1384.1|1382.8|1382.5|97
1593055800000|2020-06-25 03:30:00|1383.4|1383.1|1382.4|1382.1|1385|1384.7|1382.2|1381.9|114
1593056100000|2020-06-25 03:35:00|1382.3|1382|1381.8|1381.5|1382.4|1382.1|1381.2|1380.9|70
1593056400000|2020-06-25 03:40:00|1381.9|1381.6|1381.8|1381.5|1383.6|1383.3|1381.8|1381.5|57
1593056700000|2020-06-25 03:45:00|1382.1|1381.8|1381.6|1381.3|1383.5|1383.2|1380|1379.7|127
1593057000000|2020-06-25 03:50:00|1381.5|1381.2|1385.7|1385.4|1386.2|1385.9|1381.5|1381.2|162
1593057300000|2020-06-25 03:55:00|1385.8|1385.5|1387.5|1387.2|1388.1|1387.8|1385.4|1385.1|147
1593057600000|2020-06-25 04:00:00|1387.7|1387.4|1387.9|1387.6|1389|1388.7|1387.6|1387.3|308
1593057900000|2020-06-25 04:05:00|1388|1387.7|1389.4|1389.1|1390.9|1390.6|1387.7|1387.4|183
1593058200000|2020-06-25 04:10:00|1389.3|1389|1388.6|1388.3|1390.2|1389.9|1388.6|1388.3|79
1593058500000|2020-06-25 04:15:00|1388.7|1388.4|1387.3|1387|1388.9|1388.6|1387|1386.7|57
1593058800000|2020-06-25 04:20:00|1387.4|1387.1|1387.1|1386.8|1388.7|1388.4|1386.8|1386.5|39
1593059100000|2020-06-25 04:25:00|1387|1386.7|1386.8|1386.5|1388.1|1387.8|1386.7|1386.4|29
1593059400000|2020-06-25 04:30:00|1386.7|1386.4|1386.5|1386.2|1386.7|1386.4|1384.6|1384.3|98
1593059700000|2020-06-25 04:35:00|1386.4|1386.1|1383.8|1383.5|1386.5|1386.2|1383.6|1383.3|96
1593060000000|2020-06-25 04:40:00|1383.9|1383.6|1384.5|1384.2|1385.4|1385.1|1383.8|1383.5|76
1593060300000|2020-06-25 04:45:00|1384.6|1384.3|1382.6|1382.3|1384.9|1384.6|1381.9|1381.6|129
1593060600000|2020-06-25 04:50:00|1382.9|1382.6|1384.3|1384|1384.7|1384.4|1382.2|1381.9|63
1593060900000|2020-06-25 04:55:00|1384.2|1383.9|1385.3|1385|1386.2|1385.9|1383.1|1382.8|103
1593061200000|2020-06-25 05:00:00|1385.6|1385.3|1385.8|1385.5|1386.5|1386.2|1384.8|1384.5|88
1593061500000|2020-06-25 05:05:00|1385.7|1385.4|1387|1386.7|1387.6|1387.3|1384.1|1383.8|106
1593061800000|2020-06-25 05:10:00|1386.8|1386.5|1386.1|1385.8|1387.1|1386.8|1384.6|1384.3|55
1593062100000|2020-06-25 05:15:00|1386.2|1385.9|1385.5|1385.2|1386.7|1386.4|1385.1|1384.8|61
1593062400000|2020-06-25 05:20:00|1385.4|1385.1|1386.8|1386.5|1387.6|1387.3|1384.9|1384.6|51
1593062700000|2020-06-25 05:25:00|1386.9|1386.6|1386.8|1386.5|1387.1|1386.8|1386|1385.7|154
1593063000000|2020-06-25 05:30:00|1386.9|1386.6|1389.1|1388.8|1389.1|1388.8|1386.3|1386|167
1593063300000|2020-06-25 05:35:00|1389.2|1388.9|1386.8|1386.5|1390.3|1390|1386.2|1385.9|151
1593063600000|2020-06-25 05:40:00|1386.7|1386.4|1385.7|1385.4|1387.4|1387.1|1385.2|1384.9|101
1593063900000|2020-06-25 05:45:00|1385.9|1385.6|1385.8|1385.5|1387.3|1387|1385.8|1385.5|68
1593064200000|2020-06-25 05:50:00|1385.6|1385.3|1385.8|1385.5|1386.9|1386.6|1384.9|1384.6|139
1593064500000|2020-06-25 05:55:00|1386.1|1385.8|1387.3|1387|1387.7|1387.4|1385.9|1385.6|82
1593064800000|2020-06-25 06:00:00|1386.9|1386.6|1387.1|1386.8|1390.2|1389.9|1386.4|1386.1|200
1593065100000|2020-06-25 06:05:00|1387|1386.7|1385|1384.7|1387.9|1387.6|1384.4|1384.1|51
1593065400000|2020-06-25 06:10:00|1385.2|1384.9|1384.2|1383.9|1386.2|1385.9|1384.1|1383.8|71
1593065700000|2020-06-25 06:15:00|1384.1|1383.8|1385|1384.7|1385.7|1385.4|1384.1|1383.8|49
1593066000000|2020-06-25 06:20:00|1385.1|1384.8|1382.8|1382.5|1386|1385.7|1382.7|1382.4|95
1593066300000|2020-06-25 06:25:00|1383|1382.7|1381.9|1381.6|1383.3|1383|1381.3|1381|281
1593066600000|2020-06-25 06:30:00|1382|1381.7|1384.6|1384.3|1384.6|1384.3|1381.3|1381|197
1593066900000|2020-06-25 06:35:00|1384.4|1384.1|1384.3|1384|1385.5|1385.2|1382.8|1382.5|176
1593067200000|2020-06-25 06:40:00|1384.4|1384.1|1381.5|1381.2|1385.1|1384.8|1381.4|1381.1|93
1593067500000|2020-06-25 06:45:00|1381.6|1381.3|1380|1379.7|1381.8|1381.5|1379.6|1379.3|136
1593067800000|2020-06-25 06:50:00|1380.2|1379.9|1380.7|1380.4|1380.7|1380.4|1379.2|1378.9|93
1593068100000|2020-06-25 06:55:00|1380.6|1380.3|1381.1|1380.8|1381.4|1381.1|1379.1|1378.8|68
1593068400000|2020-06-25 07:00:00|1381|1380.7|1380|1379.7|1382.5|1382.2|1378.8|1378.5|411
1593068700000|2020-06-25 07:05:00|1379.9|1379.6|1379.5|1379.2|1381.7|1381.4|1378.9|1378.6|124
1593069000000|2020-06-25 07:10:00|1379.2|1378.9|1371.6|1371.3|1379.6|1379.3|1370.8|1370.5|803
1593069300000|2020-06-25 07:15:00|1371.5|1371.2|1370.4|1370.1|1372|1371.7|1367.8|1367.5|1129
1593069600000|2020-06-25 07:20:00|1370.5|1370.2|1369.9|1369.6|1371|1370.7|1367.4|1367.1|333
1593069900000|2020-06-25 07:25:00|1369.6|1369.3|1373.3|1373|1374.1|1373.8|1369.2|1368.9|240
1593070200000|2020-06-25 07:30:00|1373.1|1372.8|1374.9|1374.6|1376.1|1375.8|1372.6|1372.3|223
1593070500000|2020-06-25 07:35:00|1375|1374.7|1375.6|1375.3|1375.7|1375.4|1373.1|1372.8|107
1593070800000|2020-06-25 07:40:00|1375.7|1375.4|1373.5|1373.2|1377.6|1377.3|1373|1372.7|113
1593071100000|2020-06-25 07:45:00|1373.6|1373.3|1372.4|1372.1|1375.9|1375.6|1372.3|1372|199
1593071400000|2020-06-25 07:50:00|1372.5|1372.2|1371.8|1371.5|1373.1|1372.8|1369.6|1369.3|161
1593071700000|2020-06-25 07:55:00|1371.9|1371.6|1373|1372.7|1374.5|1374.2|1370.6|1370.3|160
1593072000000|2020-06-25 08:00:00|1372.9|1372.6|1376.5|1376.2|1377.2|1376.9|1372.7|1372.4|215
1593072300000|2020-06-25 08:05:00|1376.4|1376.1|1381.2|1380.9|1382|1381.7|1375.3|1375|299
1593072600000|2020-06-25 08:10:00|1381.3|1381|1383.5|1383.2|1384.6|1384.3|1381.1|1380.8|282
1593072900000|2020-06-25 08:15:00|1383.4|1383.1|1386.1|1385.8|1386.5|1386.2|1382.7|1382.4|231
1593073200000|2020-06-25 08:20:00|1386.2|1385.9|1390.2|1389.9|1392|1391.7|1386.2|1385.9|784
1593073500000|2020-06-25 08:25:00|1390.4|1390.1|1386.9|1386.6|1390.5|1390.2|1386.9|1386.6|127
1593073800000|2020-06-25 08:30:00|1386.7|1386.4|1387|1386.7|1389.5|1389.2|1386.7|1386.4|132
1593074100000|2020-06-25 08:35:00|1387.2|1386.9|1387.2|1386.9|1387.9|1387.6|1386.7|1386.4|88
1593074400000|2020-06-25 08:40:00|1387.4|1387.1|1392.3|1392|1393.2|1392.9|1385.2|1384.9|155
1593074700000|2020-06-25 08:45:00|1392.4|1392.1|1391.9|1391.6|1394.3|1394|1391.4|1391.1|205
1593075000000|2020-06-25 08:50:00|1392|1391.7|1393.9|1393.6|1394.2|1393.9|1391.7|1391.4|128
1593075300000|2020-06-25 08:55:00|1393.7|1393.4|1392.6|1392.3|1394.2|1393.9|1391.8|1391.5|207
1593075600000|2020-06-25 09:00:00|1392.5|1392.2|1396.8|1396.5|1397.1|1396.8|1390.4|1390.1|354
1593075900000|2020-06-25 09:05:00|1396.9|1396.6|1393.6|1393.3|1397.1|1396.8|1393.5|1393.2|176
1593076200000|2020-06-25 09:10:00|1393.5|1393.2|1394.4|1394.1|1394.5|1394.2|1392.8|1392.5|131
1593076500000|2020-06-25 09:15:00|1394.3|1394|1395.4|1395.1|1396|1395.7|1393.8|1393.5|126
1593076800000|2020-06-25 09:20:00|1395.5|1395.2|1395.8|1395.5|1396.5|1396.2|1393.8|1393.5|222
1593077100000|2020-06-25 09:25:00|1395.7|1395.4|1398.1|1397.8|1398.1|1397.8|1395.4|1395.1|157
1593077400000|2020-06-25 09:30:00|1398.9|1398.6|1399.1|1398.8|1399.8|1399.5|1397.3|1397|204
1593077700000|2020-06-25 09:35:00|1399|1398.7|1400.1|1399.8|1400.6|1400.3|1398.7|1398.4|256
1593078000000|2020-06-25 09:40:00|1400|1399.7|1390.6|1390.3|1400.7|1400.4|1389.3|1389|388
1593078300000|2020-06-25 09:45:00|1391|1390.7|1392.3|1392|1392.3|1392|1389.3|1389|120
1593078600000|2020-06-25 09:50:00|1392.8|1392.5|1391.8|1391.5|1393.6|1393.3|1391.2|1390.9|113
1593078900000|2020-06-25 09:55:00|1392|1391.7|1391.3|1391|1393.7|1393.4|1391|1390.7|112
1593079200000|2020-06-25 10:00:00|1391.4|1391.1|1392.3|1392|1393.5|1393.2|1390.5|1390.2|71
1593079500000|2020-06-25 10:05:00|1392.2|1391.9|1392.1|1391.8|1392.7|1392.4|1390.9|1390.6|154
1593079800000|2020-06-25 10:10:00|1392|1391.7|1390.3|1390|1392.3|1392|1389.1|1388.8|300
1593080100000|2020-06-25 10:15:00|1390.4|1390.1|1388.8|1388.5|1391.8|1391.5|1388.4|1388.1|182
1593080400000|2020-06-25 10:20:00|1388.7|1388.4|1391|1390.7|1391.4|1391.1|1388.7|1388.4|145
1593080700000|2020-06-25 10:25:00|1390.9|1390.6|1390.8|1390.5|1392.5|1392.2|1390.8|1390.5|114
1593081000000|2020-06-25 10:30:00|1390.9|1390.6|1390|1389.7|1391.6|1391.3|1389|1388.7|241
1593081300000|2020-06-25 10:35:00|1390.1|1389.8|1389.4|1389.1|1390.9|1390.6|1387.3|1387|242
1593081600000|2020-06-25 10:40:00|1389.6|1389.3|1388.2|1387.9|1389.6|1389.3|1386.6|1386.3|153
1593081900000|2020-06-25 10:45:00|1388.3|1388|1389.2|1388.9|1390.2|1389.9|1388.1|1387.8|140
1593082200000|2020-06-25 10:50:00|1389.1|1388.8|1390.2|1389.9|1390.5|1390.2|1388.4|1388.1|98
1593082500000|2020-06-25 10:55:00|1390.3|1390|1390.8|1390.5|1390.8|1390.5|1388.6|1388.3|105
1593082800000|2020-06-25 11:00:00|1390.7|1390.4|1388.8|1388.5|1390.8|1390.5|1388|1387.7|192
1593083100000|2020-06-25 11:05:00|1388.7|1388.4|1389|1388.7|1389.4|1389.1|1387.5|1387.2|126
1593083400000|2020-06-25 11:10:00|1389.1|1388.8|1387.4|1387.1|1390|1389.7|1387.2|1386.9|160
1593083700000|2020-06-25 11:15:00|1387.3|1387|1383.2|1382.9|1387.3|1387|1382.6|1382.3|326
1593084000000|2020-06-25 11:20:00|1383.1|1382.8|1382.5|1382.2|1384.6|1384.3|1381.8|1381.5|284
1593084300000|2020-06-25 11:25:00|1382.6|1382.3|1383.1|1382.8|1383.7|1383.4|1382.4|1382.1|178
1593084600000|2020-06-25 11:30:00|1383|1382.7|1383.1|1382.8|1383.5|1383.2|1382.1|1381.8|120
1593084900000|2020-06-25 11:35:00|1383.2|1382.9|1384|1383.7|1384|1383.7|1382.4|1382.1|502
1593085200000|2020-06-25 11:40:00|1383.9|1383.6|1378.6|1378.3|1384.7|1384.4|1376.7|1376.4|526
1593085500000|2020-06-25 11:45:00|1378.7|1378.4|1378.9|1378.6|1378.9|1378.6|1375.6|1375.3|369
1593085800000|2020-06-25 11:50:00|1378.8|1378.5|1379.2|1378.9|1379.7|1379.4|1378.4|1378.1|377
1593086100000|2020-06-25 11:55:00|1379|1378.7|1376.5|1376.2|1379.9|1379.6|1375.8|1375.5|504
1593086400000|2020-06-25 12:00:00|1377|1376.7|1378.3|1378|1379.1|1378.8|1376.2|1375.9|265
1593086700000|2020-06-25 12:05:00|1378.2|1377.9|1380|1379.7|1380|1379.7|1377.4|1377.1|270
1593087000000|2020-06-25 12:10:00|1380.2|1379.9|1381|1380.7|1381.6|1381.3|1378.6|1378.3|291
1593087300000|2020-06-25 12:15:00|1380.9|1380.6|1378.6|1378.3|1381.1|1380.8|1378.5|1378.2|331
1593087600000|2020-06-25 12:20:00|1378.7|1378.4|1381.8|1381.5|1381.9|1381.6|1378|1377.7|314
1593087900000|2020-06-25 12:25:00|1381.7|1381.4|1382.4|1382.1|1383.3|1383|1381.5|1381.2|312
1593088200000|2020-06-25 12:30:00|1382.2|1381.9|1380.5|1380.2|1382.5|1382.2|1375.4|1375.1|993
1593088500000|2020-06-25 12:35:00|1380.4|1380.1|1380.2|1379.9|1387.6|1387.3|1379.6|1379.3|857
1593088800000|2020-06-25 12:40:00|1380.1|1379.8|1380.9|1380.6|1383.1|1382.8|1378.5|1378.2|429
1593089100000|2020-06-25 12:45:00|1380.8|1380.5|1381.6|1381.3|1383.3|1383|1377.3|1377|539
1593089400000|2020-06-25 12:50:00|1381.5|1381.2|1382.3|1382|1384.5|1384.2|1380.6|1380.3|402
1593089700000|2020-06-25 12:55:00|1382.2|1381.9|1381.7|1381.4|1384.7|1384.4|1380.4|1380.1|360
1593090000000|2020-06-25 13:00:00|1381.6|1381.3|1384.2|1383.9|1384.8|1384.5|1381.1|1380.8|290
1593090300000|2020-06-25 13:05:00|1384.4|1384.1|1384.6|1384.3|1386.2|1385.9|1383.4|1383.1|323
1593090600000|2020-06-25 13:10:00|1384.7|1384.4|1387.1|1386.8|1388.2|1387.9|1384.7|1384.4|554
1593090900000|2020-06-25 13:15:00|1387.2|1386.9|1389.2|1388.9|1389.3|1389|1387|1386.7|504
1593091200000|2020-06-25 13:20:00|1389.1|1388.8|1387.5|1387.2|1389.1|1388.8|1386.3|1386|576
1593091500000|2020-06-25 13:25:00|1387.4|1387.1|1385.7|1385.4|1388|1387.7|1384.4|1384.1|762
1593091800000|2020-06-25 13:30:00|1384.6|1384.3|1381.2|1380.9|1385.5|1385.2|1379.4|1379.1|4640
1593092100000|2020-06-25 13:35:00|1381.6|1381.3|1385.2|1384.9|1386.4|1386.1|1380.7|1380.4|3523
1593092400000|2020-06-25 13:40:00|1385.1|1384.8|1376.1|1375.8|1385.5|1385.2|1372.4|1372.1|4379
1593092700000|2020-06-25 13:45:00|1376.2|1375.9|1375.7|1375.4|1378.1|1377.8|1373.4|1373.1|2477
1593093000000|2020-06-25 13:50:00|1375.8|1375.5|1384|1383.7|1385.7|1385.4|1374.9|1374.6|3669
1593093300000|2020-06-25 13:55:00|1383.8|1383.5|1387.3|1387|1387.6|1387.3|1380.9|1380.6|1775
1593093600000|2020-06-25 14:00:00|1387|1386.7|1392.4|1392.1|1393.2|1392.9|1386.3|1386|3590
1593093900000|2020-06-25 14:05:00|1392.5|1392.2|1389.9|1389.6|1392.5|1392.2|1387.1|1386.8|2536
1593094200000|2020-06-25 14:10:00|1389.7|1389.4|1398.1|1397.8|1398.6|1398.3|1389.2|1388.9|3181
1593094500000|2020-06-25 14:15:00|1397.9|1397.6|1395.9|1395.6|1398.6|1398.3|1394.9|1394.6|3358
1593094800000|2020-06-25 14:20:00|1395.8|1395.5|1401.5|1401.2|1402.6|1402.3|1395.4|1395.1|3318
1593095100000|2020-06-25 14:25:00|1401.4|1401.1|1403.5|1403.2|1407.7|1407.4|1400.2|1399.9|4483
1593095400000|2020-06-25 14:30:00|1403.6|1403.3|1395.4|1395.1|1404.6|1404.3|1395.1|1394.8|4698
1593095700000|2020-06-25 14:35:00|1395.5|1395.2|1393.2|1392.9|1397.6|1397.3|1393|1392.7|2282
1593096000000|2020-06-25 14:40:00|1393.1|1392.8|1392.2|1391.9|1395|1394.7|1390.8|1390.5|1979
1593096300000|2020-06-25 14:45:00|1392|1391.7|1391.3|1391|1397|1396.7|1390.2|1389.9|2202
1593096600000|2020-06-25 14:50:00|1391.1|1390.8|1388.7|1388.4|1393.2|1392.9|1388.7|1388.4|1840
1593096900000|2020-06-25 14:55:00|1388.6|1388.3|1390.6|1390.3|1392.2|1391.9|1387.7|1387.4|1605
1593097200000|2020-06-25 15:00:00|1390.5|1390.2|1389.6|1389.3|1391.5|1391.2|1387.5|1387.2|1602
1593097500000|2020-06-25 15:05:00|1389.7|1389.4|1386.2|1385.9|1389.7|1389.4|1384.9|1384.6|1851
1593097800000|2020-06-25 15:10:00|1386.3|1386|1389.8|1389.5|1391.3|1391|1384.5|1384.2|2377
1593098100000|2020-06-25 15:15:00|1389.7|1389.4|1392.3|1392|1393.8|1393.5|1388.3|1388|1682
1593098400000|2020-06-25 15:20:00|1392.2|1391.9|1390.3|1390|1392.5|1392.2|1389|1388.7|2201
1593098700000|2020-06-25 15:25:00|1390.1|1389.8|1387.5|1387.2|1390.9|1390.6|1386.5|1386.2|1429
1593099000000|2020-06-25 15:30:00|1387.4|1387.1|1383.8|1383.5|1391.2|1390.9|1383.6|1383.3|2501
1593099300000|2020-06-25 15:35:00|1383.7|1383.4|1383.2|1382.9|1386|1385.7|1381.9|1381.6|2260
1593099600000|2020-06-25 15:40:00|1383|1382.7|1384.3|1384|1384.9|1384.6|1380.1|1379.8|1506
1593099900000|2020-06-25 15:45:00|1384.1|1383.8|1388.3|1388|1388.5|1388.2|1383.5|1383.2|1136
1593100200000|2020-06-25 15:50:00|1388.4|1388.1|1389|1388.7|1389.9|1389.6|1388|1387.7|1044
1593100500000|2020-06-25 15:55:00|1388.9|1388.6|1389.8|1389.5|1390.9|1390.6|1388.7|1388.4|2092
1593100800000|2020-06-25 16:00:00|1389.9|1389.6|1393|1392.7|1393.9|1393.6|1389.7|1389.4|1578
1593101100000|2020-06-25 16:05:00|1393.3|1393|1391|1390.7|1395.4|1395.1|1391|1390.7|1498
1593101400000|2020-06-25 16:10:00|1390.8|1390.5|1390.8|1390.5|1392.9|1392.6|1390.1|1389.8|751
1593101700000|2020-06-25 16:15:00|1391.3|1391|1393.3|1393|1394.4|1394.1|1391.3|1391|785
1593102000000|2020-06-25 16:20:00|1393.4|1393.1|1394.8|1394.5|1396|1395.7|1393.2|1392.9|1192
1593102300000|2020-06-25 16:25:00|1394.6|1394.3|1392.1|1391.8|1395|1394.7|1392.1|1391.8|855
1593102600000|2020-06-25 16:30:00|1392|1391.7|1396.4|1396.1|1396.6|1396.3|1392|1391.7|2676
1593102900000|2020-06-25 16:35:00|1396.3|1396|1397.5|1397.2|1399.7|1399.4|1395.4|1395.1|1633
1593103200000|2020-06-25 16:40:00|1397.6|1397.3|1399.7|1399.4|1400.8|1400.5|1397.1|1396.8|1037
1593103500000|2020-06-25 16:45:00|1399.8|1399.5|1398.2|1397.9|1402.2|1401.9|1398.1|1397.8|1393
1593103800000|2020-06-25 16:50:00|1398.3|1398|1397.5|1397.2|1398.7|1398.4|1396.1|1395.8|953
1593104100000|2020-06-25 16:55:00|1397.4|1397.1|1396.4|1396.1|1397.8|1397.5|1395.1|1394.8|572
1593104400000|2020-06-25 17:00:00|1396.3|1396|1396|1395.7|1396.4|1396.1|1393.8|1393.5|840
1593104700000|2020-06-25 17:05:00|1395.9|1395.6|1395.3|1395|1397.4|1397.1|1395|1394.7|588
1593105000000|2020-06-25 17:10:00|1395.4|1395.1|1394.8|1394.5|1395.8|1395.5|1393.6|1393.3|459
1593105300000|2020-06-25 17:15:00|1394.7|1394.4|1396.3|1396|1397.3|1397|1394.4|1394.1|722
1593105600000|2020-06-25 17:20:00|1396.4|1396.1|1394|1393.7|1396.8|1396.5|1393.4|1393.1|534
1593105900000|2020-06-25 17:25:00|1393.9|1393.6|1395.1|1394.8|1396.5|1396.2|1393.4|1393.1|510
1593106200000|2020-06-25 17:30:00|1395.2|1394.9|1393.7|1393.4|1395.6|1395.3|1391.9|1391.6|813
1593106500000|2020-06-25 17:35:00|1393.6|1393.3|1396.1|1395.8|1396.1|1395.8|1393.2|1392.9|918
1593106800000|2020-06-25 17:40:00|1396.2|1395.9|1394|1393.7|1396.2|1395.9|1394|1393.7|689
1593107100000|2020-06-25 17:45:00|1393.9|1393.6|1394.2|1393.9|1395.3|1395|1393.6|1393.3|633
1593107400000|2020-06-25 17:50:00|1394.3|1394|1391.7|1391.4|1394.4|1394.1|1391.5|1391.2|604
1593107700000|2020-06-25 17:55:00|1391.8|1391.5|1392|1391.7|1392.2|1391.9|1390.7|1390.4|549
1593108000000|2020-06-25 18:00:00|1392.1|1391.8|1389.7|1389.4|1392.6|1392.3|1388.3|1388|1385
1593108300000|2020-06-25 18:05:00|1389.5|1389.2|1389.6|1389.3|1391.4|1391.1|1389.2|1388.9|808
1593108600000|2020-06-25 18:10:00|1389.7|1389.4|1391.5|1391.2|1392.2|1391.9|1389.4|1389.1|766
1593108900000|2020-06-25 18:15:00|1391.6|1391.3|1392.4|1392.1|1393.4|1393.1|1391.5|1391.2|521
1593109200000|2020-06-25 18:20:00|1392.1|1391.8|1389.2|1388.9|1392.3|1392|1388.1|1387.8|1120
1593109500000|2020-06-25 18:25:00|1389.1|1388.8|1391.1|1390.8|1391.6|1391.3|1389.1|1388.8|664
1593109800000|2020-06-25 18:30:00|1391|1390.7|1388.4|1388.1|1391.1|1390.8|1387.6|1387.3|881
1593110100000|2020-06-25 18:35:00|1388.2|1387.9|1388.9|1388.6|1389.7|1389.4|1386.7|1386.4|931
1593110400000|2020-06-25 18:40:00|1388.8|1388.5|1390.2|1389.9|1390.9|1390.6|1388.5|1388.2|754
1593110700000|2020-06-25 18:45:00|1390.1|1389.8|1388.7|1388.4|1390.4|1390.1|1387.9|1387.6|766
1593111000000|2020-06-25 18:50:00|1388.8|1388.5|1390.7|1390.4|1391.9|1391.6|1388.5|1388.2|1063
1593111300000|2020-06-25 18:55:00|1390.8|1390.5|1390.1|1389.8|1392.4|1392.1|1389.9|1389.6|700
1593111600000|2020-06-25 19:00:00|1389.8|1389.5|1395|1394.7|1395|1394.7|1389.1|1388.8|1292
1593111900000|2020-06-25 19:05:00|1394.9|1394.6|1398.2|1397.9|1399.1|1398.8|1394.9|1394.6|2573
1593112200000|2020-06-25 19:10:00|1398.1|1397.8|1396.9|1396.6|1398.9|1398.6|1395.3|1395|1408
1593112500000|2020-06-25 19:15:00|1396.8|1396.5|1399.4|1399.1|1400.5|1400.2|1396.8|1396.5|1933
1593112800000|2020-06-25 19:20:00|1399.3|1399|1401.4|1401.1|1402.7|1402.4|1399|1398.7|1337
1593113100000|2020-06-25 19:25:00|1401.5|1401.2|1405|1404.7|1407.1|1406.8|1400.9|1400.6|2927
1593113400000|2020-06-25 19:30:00|1404.9|1404.6|1406.8|1406.5|1408.9|1408.6|1401.5|1401.2|3217
1593113700000|2020-06-25 19:35:00|1406.7|1406.4|1403.3|1403|1407.2|1406.9|1402.3|1402|1727
1593114000000|2020-06-25 19:40:00|1403.4|1403.1|1406|1405.7|1406.1|1405.8|1402.5|1402.2|1713
1593114300000|2020-06-25 19:45:00|1406.1|1405.8|1403.4|1403.1|1406.8|1406.5|1402.4|1402.1|1647
1593114600000|2020-06-25 19:50:00|1403.1|1402.8|1410.9|1410.6|1410.9|1410.6|1403|1402.7|4003
1593114900000|2020-06-25 19:55:00|1410.7|1410.4|1411.6|1411.3|1413.5|1413.2|1408.7|1408.4|10122
1593115200000|2020-06-25 20:00:00|1411.9|1411.6|1413.7|1413.4|1413.8|1413.5|1409.1|1408.8|4901
1593115500000|2020-06-25 20:05:00|1413.6|1413.3|1412.8|1412.5|1415.5|1415.2|1412.3|1412|1645
1593115800000|2020-06-25 20:10:00|1412.7|1412.4|1412|1411.2|1413.2|1412.9|1411.2|1410.9|2015
1593116100000|2020-06-25 20:15:00|1412.1|1411.3|1411.9|1411.1|1412.1|1411.3|1411.9|1411.1|0
1593116400000|2020-06-25 20:20:00|1411.8|1411|1412.2|1411.4|1412.2|1411.4|1411.8|1411|0
1593116700000|2020-06-25 20:25:00|1412.3|1411.5|1412.6|1411.8|1412.6|1411.8|1412.3|1411.5|0
1593117000000|2020-06-25 20:30:00|1411.3|1411|1406.4|1406.1|1412.6|1412.3|1406.2|1405.9|755
1593117300000|2020-06-25 20:35:00|1406.5|1406.2|1407.2|1406.9|1407.7|1407.4|1406|1405.7|347
1593117600000|2020-06-25 20:40:00|1407.3|1407|1408.6|1408.3|1409.3|1409|1407.3|1407|138
1593117900000|2020-06-25 20:45:00|1408.7|1408.4|1409.8|1409.5|1410.4|1410.1|1408.7|1408.4|205
1593118200000|2020-06-25 20:50:00|1409.7|1409.4|1410.9|1410.6|1410.9|1410.6|1408.9|1408.6|283
1593118500000|2020-06-25 20:55:00|1410.8|1410.5|1411.2|1410.4|1411.2|1410.9|1409.8|1409.5|292
1593118800000|2020-06-25 21:00:00|1411.1|1410.3|1411|1410.2|1411.1|1410.3|1410.8|1410|0
1593119100000|2020-06-25 21:05:00|1411.1|1410.3|1410.9|1410.1|1411.1|1410.3|1410.9|1410.1|0
1593119400000|2020-06-25 21:10:00|1411|1410.2|1410.7|1409.9|1411|1410.2|1410.7|1409.9|0
1593119700000|2020-06-25 21:15:00|1410.6|1409.8|1410.5|1409.7|1410.6|1409.8|1410.5|1409.7|0
1593120300000|2020-06-25 21:25:00|1410.4|1409.6|1410.5|1409.7|1410.5|1409.7|1410.4|1409.6|0
1593120600000|2020-06-25 21:30:00|1410.6|1409.8|1410.5|1409.7|1410.6|1409.8|1410.5|1409.7|0
1593121200000|2020-06-25 21:40:00|1410.6|1409.8|1410.5|1409.7|1410.6|1409.8|1410.5|1409.7|0
1593122100000|2020-06-25 21:55:00|1410.4|1409.6|1410.2|1409.4|1410.6|1409.8|1410.1|1409.3|0
1593122400000|2020-06-25 22:00:00|1410.4|1410.1|1410.4|1410.1|1411.6|1411.3|1408.8|1408.5|290
1593122700000|2020-06-25 22:05:00|1410.5|1410.2|1408.8|1408.5|1411.1|1410.8|1408.3|1408|106
1593123000000|2020-06-25 22:10:00|1409.5|1409.2|1409.8|1409.5|1409.8|1409.5|1408.3|1408|49
1593123300000|2020-06-25 22:15:00|1410|1409.7|1408.2|1407.9|1410|1409.7|1407.2|1406.9|253
1593123600000|2020-06-25 22:20:00|1408.3|1408|1409.6|1409.3|1409.8|1409.5|1407.3|1407|86
1593123900000|2020-06-25 22:25:00|1409.5|1409.2|1411.3|1411|1411.6|1411.3|1409.4|1409.1|103
1593124200000|2020-06-25 22:30:00|1411.2|1410.9|1408.6|1408.3|1411.2|1410.9|1408.6|1408.3|70
1593124500000|2020-06-25 22:35:00|1408.5|1408.2|1408.8|1408.5|1410.2|1409.9|1408.3|1408|82
1593124800000|2020-06-25 22:40:00|1408.9|1408.6|1408.9|1408.6|1409.9|1409.6|1408.4|1408.1|55
1593125100000|2020-06-25 22:45:00|1408.8|1408.5|1408.7|1408.4|1409.2|1408.9|1407.6|1407.3|46
1593125400000|2020-06-25 22:50:00|1408.6|1408.3|1409.9|1409.6|1410.6|1410.3|1408.6|1408.3|60
1593125700000|2020-06-25 22:55:00|1410|1409.7|1410.3|1410|1410.8|1410.5|1409.5|1409.2|43
1593126000000|2020-06-25 23:00:00|1410.2|1409.9|1408.8|1408.5|1410.6|1410.3|1408.8|1408.5|50
1593126300000|2020-06-25 23:05:00|1409.1|1408.8|1409.3|1409|1410.1|1409.8|1408.4|1408.1|59
1593126600000|2020-06-25 23:10:00|1409.4|1409.1|1409.6|1409.3|1410.6|1410.3|1409.2|1408.9|34
1593126900000|2020-06-25 23:15:00|1409.7|1409.4|1410.2|1409.9|1410.3|1410|1409.3|1409|42
1593127200000|2020-06-25 23:20:00|1410.1|1409.8|1414|1413.7|1414.5|1414.2|1409.7|1409.4|263
1593127500000|2020-06-25 23:25:00|1414.1|1413.8|1413.4|1413.1|1414.9|1414.6|1413.4|1413.1|87
1593127800000|2020-06-25 23:30:00|1413.7|1413.4|1413.3|1413|1414.5|1414.2|1413.1|1412.8|70
1593128100000|2020-06-25 23:35:00|1413.2|1412.9|1413.4|1413.1|1413.5|1413.2|1412.6|1412.3|54
1593128400000|2020-06-25 23:40:00|1413.3|1413|1414.1|1413.8|1414.4|1414.1|1413.3|1413|51
1593128700000|2020-06-25 23:45:00|1414.3|1414|1411.3|1411|1414.5|1414.2|1411.2|1410.9|193
1593129000000|2020-06-25 23:50:00|1411.1|1410.8|1410.6|1410.3|1412|1411.7|1410.6|1410.3|81
1593129300000|2020-06-25 23:55:00|1410.7|1410.4|1409.3|1409|1410.9|1410.6|1408.9|1408.6|128
1593129600000|2020-06-26 00:00:00|1409.4|1409.1|1407.9|1407.6|1409.7|1409.4|1407.5|1407.2|152
1593129900000|2020-06-26 00:05:00|1408|1407.7|1409.2|1408.9|1409.6|1409.3|1407.9|1407.6|98
1593130200000|2020-06-26 00:10:00|1409.3|1409|1406.6|1406.3|1410.8|1410.5|1404.9|1404.6|252
1593130500000|2020-06-26 00:15:00|1406.7|1406.4|1407|1406.7|1407.6|1407.3|1405.3|1405|221
1593130800000|2020-06-26 00:20:00|1406.9|1406.6|1408.4|1408.1|1409|1408.7|1406.6|1406.3|107
1593131100000|2020-06-26 00:25:00|1408.3|1408|1407.5|1407.2|1408.9|1408.6|1406.6|1406.3|47
1593131400000|2020-06-26 00:30:00|1407.6|1407.3|1407.6|1407.3|1407.9|1407.6|1405.6|1405.3|61
1593131700000|2020-06-26 00:35:00|1407.4|1407.1|1405.1|1404.8|1407.4|1407.1|1403.9|1403.6|124
1593132000000|2020-06-26 00:40:00|1405.2|1404.9|1407.1|1406.8|1407.4|1407.1|1405.2|1404.9|155
1593132300000|2020-06-26 00:45:00|1407.2|1406.9|1405.9|1405.6|1407.3|1407|1404.6|1404.3|121
1593132600000|2020-06-26 00:50:00|1406|1405.7|1406.8|1406.5|1406.9|1406.6|1405.4|1405.1|95
1593132900000|2020-06-26 00:55:00|1406.7|1406.4|1409.2|1408.9|1409.2|1408.9|1406.5|1406.2|145
1593133200000|2020-06-26 01:00:00|1409.3|1409|1407.6|1407.3|1409.4|1409.1|1407.4|1407.1|86
1593133500000|2020-06-26 01:05:00|1407.7|1407.4|1408.3|1408|1409.2|1408.9|1407.6|1407.3|70
1593133800000|2020-06-26 01:10:00|1408.2|1407.9|1410.5|1410.2|1411.4|1411.1|1408.2|1407.9|237
1593134100000|2020-06-26 01:15:00|1410.6|1410.3|1410.1|1409.8|1411.1|1410.8|1409.2|1408.9|104
1593134400000|2020-06-26 01:20:00|1410.2|1409.9|1410|1409.7|1411.1|1410.8|1409.6|1409.3|34
1593134700000|2020-06-26 01:25:00|1410.1|1409.8|1409.5|1409.2|1410.7|1410.4|1408.6|1408.3|56
1593135000000|2020-06-26 01:30:00|1409.4|1409.1|1408.6|1408.3|1410.1|1409.8|1407.4|1407.1|77
1593135300000|2020-06-26 01:35:00|1408.5|1408.2|1408.2|1407.9|1408.9|1408.6|1407.3|1407|32
1593135600000|2020-06-26 01:40:00|1408.3|1408|1408|1407.7|1408.8|1408.5|1406.8|1406.5|44
1593135900000|2020-06-26 01:45:00|1408.1|1407.8|1409.8|1409.5|1410.1|1409.8|1407.6|1407.3|69
1593136200000|2020-06-26 01:50:00|1409.9|1409.6|1410.9|1410.6|1411.4|1411.1|1409.7|1409.4|68
1593136500000|2020-06-26 01:55:00|1411|1410.7|1410.5|1410.2|1412|1411.7|1410.3|1410|45
1593136800000|2020-06-26 02:00:00|1410.9|1410.6|1409.7|1409.4|1411.5|1411.2|1409.6|1409.3|44
1593137100000|2020-06-26 02:05:00|1409.6|1409.3|1409.8|1409.5|1411.2|1410.9|1409.3|1409|57
1593137400000|2020-06-26 02:10:00|1409.7|1409.4|1408.2|1407.9|1410.2|1409.9|1407.9|1407.6|49
1593137700000|2020-06-26 02:15:00|1408.1|1407.8|1405|1404.7|1408.4|1408.1|1404.7|1404.4|105
1593138000000|2020-06-26 02:20:00|1404.9|1404.6|1405.6|1405.3|1406|1405.7|1404.7|1404.4|65
1593138300000|2020-06-26 02:25:00|1405.5|1405.2|1406|1405.7|1406.6|1406.3|1405.3|1405|41
1593138600000|2020-06-26 02:30:00|1405.8|1405.5|1406.8|1406.5|1407.1|1406.8|1405.7|1405.4|25
1593138900000|2020-06-26 02:35:00|1406.7|1406.4|1406.7|1406.4|1406.7|1406.4|1405.5|1405.2|26
1593139200000|2020-06-26 02:40:00|1406.9|1406.6|1406.4|1406.1|1407.8|1407.5|1406|1405.7|49
1593139500000|2020-06-26 02:45:00|1406.3|1406|1407.2|1406.9|1407.8|1407.5|1406.3|1406|28
1593139800000|2020-06-26 02:50:00|1407.1|1406.8|1407.4|1407.1|1408.5|1408.2|1406.5|1406.2|43
1593140100000|2020-06-26 02:55:00|1407.3|1407|1405.8|1405.5|1407.3|1407|1405.7|1405.4|25
1593140400000|2020-06-26 03:00:00|1406.1|1405.8|1405.8|1405.5|1406.1|1405.8|1404.9|1404.6|199
1593140700000|2020-06-26 03:05:00|1405.7|1405.4|1405.3|1405|1406.9|1406.6|1405.3|1405|43
1593141000000|2020-06-26 03:10:00|1405.2|1404.9|1403.7|1403.4|1405.7|1405.4|1403.1|1402.8|173
1593141300000|2020-06-26 03:15:00|1403.8|1403.5|1404.5|1404.2|1405.1|1404.8|1403.4|1403.1|50
1593141600000|2020-06-26 03:20:00|1404.6|1404.3|1406|1405.7|1406.2|1405.9|1404.2|1403.9|37
1593141900000|2020-06-26 03:25:00|1406.2|1405.9|1406.2|1405.9|1406.9|1406.6|1405.7|1405.4|34
1593142200000|2020-06-26 03:30:00|1406.3|1406|1408|1407.7|1408.2|1407.9|1405.5|1405.2|66
1593142500000|2020-06-26 03:35:00|1407.7|1407.4|1407.1|1406.8|1408.4|1408.1|1406.7|1406.4|65
1593142800000|2020-06-26 03:40:00|1407|1406.7|1407.6|1407.3|1408.4|1408.1|1406.9|1406.6|30
1593143100000|2020-06-26 03:45:00|1407.5|1407.2|1407.8|1407.5|1407.9|1407.6|1407.3|1407|20
1593143400000|2020-06-26 03:50:00|1407.7|1407.4|1407.4|1407.1|1407.8|1407.5|1406.8|1406.5|27
1593143700000|2020-06-26 03:55:00|1407.5|1407.2|1407.9|1407.6|1408.5|1408.2|1407.3|1407|36
1593144000000|2020-06-26 04:00:00|1408.4|1408.1|1409.5|1409.2|1410.3|1410|1407.6|1407.3|62
1593144300000|2020-06-26 04:05:00|1409.7|1409.4|1410.4|1410.1|1410.6|1410.3|1409.3|1409|61
1593144600000|2020-06-26 04:10:00|1410.5|1410.2|1409.8|1409.5|1410.7|1410.4|1409.8|1409.5|38
1593144900000|2020-06-26 04:15:00|1410|1409.7|1412.4|1412.1|1412.4|1412.1|1409.7|1409.4|83
1593145200000|2020-06-26 04:20:00|1412.3|1412|1413.7|1413.4|1413.9|1413.6|1411.7|1411.4|237
1593145500000|2020-06-26 04:25:00|1413.6|1413.3|1413.5|1413.2|1414.7|1414.4|1413.4|1413.1|200
1593145800000|2020-06-26 04:30:00|1413.7|1413.4|1412.4|1412.1|1413.9|1413.6|1412.2|1411.9|174
1593146100000|2020-06-26 04:35:00|1412.5|1412.2|1412|1411.7|1412.8|1412.5|1411.9|1411.6|193
1593146400000|2020-06-26 04:40:00|1412.1|1411.8|1412.7|1412.4|1412.8|1412.5|1411.8|1411.5|118
1593146700000|2020-06-26 04:45:00|1412.9|1412.6|1410.8|1410.5|1413.4|1413.1|1410.5|1410.2|171
1593147000000|2020-06-26 04:50:00|1410.7|1410.4|1410.9|1410.6|1411.5|1411.2|1410.6|1410.3|61
1593147300000|2020-06-26 04:55:00|1411|1410.7|1410.8|1410.5|1411.7|1411.4|1409.5|1409.2|108
1593147600000|2020-06-26 05:00:00|1411|1410.7|1411.8|1411.5|1412.9|1412.6|1410.8|1410.5|158
1593147900000|2020-06-26 05:05:00|1411.9|1411.6|1410.7|1410.4|1412.1|1411.8|1410.3|1410|61
1593148200000|2020-06-26 05:10:00|1411|1410.7|1410.9|1410.6|1412.1|1411.8|1410.4|1410.1|48
1593148500000|2020-06-26 05:15:00|1410.8|1410.5|1409.6|1409.3|1410.9|1410.6|1409.3|1409|48
1593148800000|2020-06-26 05:20:00|1409.7|1409.4|1409.7|1409.4|1410.5|1410.2|1409.3|1409|37
1593149100000|2020-06-26 05:25:00|1409.8|1409.5|1410.5|1410.2|1410.7|1410.4|1409.8|1409.5|32
1593149400000|2020-06-26 05:30:00|1410.7|1410.4|1410.6|1410.3|1411.8|1411.5|1410.6|1410.3|88
1593149700000|2020-06-26 05:35:00|1410.5|1410.2|1410|1409.7|1410.5|1410.2|1409.1|1408.8|63
1593150000000|2020-06-26 05:40:00|1409.9|1409.6|1410.8|1410.5|1412.1|1411.8|1409.6|1409.3|74
1593150300000|2020-06-26 05:45:00|1410.9|1410.6|1411.6|1411.3|1412|1411.7|1410.1|1409.8|24
1593150600000|2020-06-26 05:50:00|1411.9|1411.6|1409.3|1409|1412|1411.7|1409.2|1408.9|28
1593150900000|2020-06-26 05:55:00|1409.2|1408.9|1408.6|1408.3|1409.3|1409|1407.8|1407.5|101
1593151200000|2020-06-26 06:00:00|1408.7|1408.4|1407.5|1407.2|1408.8|1408.5|1405|1404.7|231
1593151500000|2020-06-26 06:05:00|1407.4|1407.1|1406.9|1406.6|1407.6|1407.3|1406.3|1406|107
1593151800000|2020-06-26 06:10:00|1406.8|1406.5|1403.7|1403.4|1406.9|1406.6|1403.6|1403.3|143
1593152100000|2020-06-26 06:15:00|1403.8|1403.5|1404.4|1404.1|1405.1|1404.8|1403.4|1403.1|296
1593152400000|2020-06-26 06:20:00|1404.5|1404.2|1403.2|1402.9|1404.6|1404.3|1401.8|1401.5|200
1593152700000|2020-06-26 06:25:00|1403.1|1402.8|1402.7|1402.4|1403.2|1402.9|1401.3|1401|151
1593153000000|2020-06-26 06:30:00|1402.6|1402.3|1404.5|1404.2|1404.7|1404.4|1402.3|1402|136
1593153300000|2020-06-26 06:35:00|1404.4|1404.1|1404.3|1404|1404.7|1404.4|1403.8|1403.5|47
1593153600000|2020-06-26 06:40:00|1404.4|1404.1|1405.5|1405.2|1405.8|1405.5|1403.6|1403.3|76
1593153900000|2020-06-26 06:45:00|1405.6|1405.3|1404.9|1404.6|1406|1405.7|1404.7|1404.4|68
1593154200000|2020-06-26 06:50:00|1404.7|1404.4|1406.2|1405.9|1406.4|1406.1|1403.6|1403.3|144
1593154500000|2020-06-26 06:55:00|1406.1|1405.8|1404.3|1404|1406.3|1406|1404.2|1403.9|107
1593154800000|2020-06-26 07:00:00|1404|1403.7|1405.1|1404.8|1406.7|1406.4|1403.5|1403.2|202
1593155100000|2020-06-26 07:05:00|1405.2|1404.9|1404.2|1403.9|1405.9|1405.6|1403.7|1403.4|117
1593155400000|2020-06-26 07:10:00|1404.3|1404|1399.9|1399.6|1404.3|1404|1399.3|1399|266
1593155700000|2020-06-26 07:15:00|1399.8|1399.5|1398.9|1398.6|1400.3|1400|1398.5|1398.2|136
1593156000000|2020-06-26 07:20:00|1399|1398.7|1399.1|1398.8|1400.1|1399.8|1398.1|1397.8|103
1593156300000|2020-06-26 07:25:00|1399.2|1398.9|1400.8|1400.5|1401.1|1400.8|1398.9|1398.6|153
1593156600000|2020-06-26 07:30:00|1400.9|1400.6|1400.9|1400.6|1401.1|1400.8|1400.4|1400.1|68
1593156900000|2020-06-26 07:35:00|1401|1400.7|1400.7|1400.4|1401.4|1401.1|1400.3|1400|77
1593157200000|2020-06-26 07:40:00|1400.9|1400.6|1402.8|1402.5|1403.1|1402.8|1399.9|1399.6|126
1593157500000|2020-06-26 07:45:00|1403|1402.7|1403.6|1403.3|1404.5|1404.2|1402.5|1402.2|117
1593157800000|2020-06-26 07:50:00|1403.5|1403.2|1401.7|1401.4|1404.5|1404.2|1401.3|1401|273
1593158100000|2020-06-26 07:55:00|1401.8|1401.5|1402|1401.7|1402.8|1402.5|1401.5|1401.2|102
1593158400000|2020-06-26 08:00:00|1402.1|1401.8|1396.1|1395.8|1402.4|1402.1|1395.6|1395.3|235
1593158700000|2020-06-26 08:05:00|1396.3|1396|1395|1394.7|1397.3|1397|1394.7|1394.4|139
1593159000000|2020-06-26 08:10:00|1395.1|1394.8|1395.3|1395|1396.2|1395.9|1393.5|1393.2|295
1593159300000|2020-06-26 08:15:00|1395.2|1394.9|1395.6|1395.3|1396.9|1396.6|1394.1|1393.8|121
1593159600000|2020-06-26 08:20:00|1395.5|1395.2|1396.4|1396.1|1397|1396.7|1395.4|1395.1|91
1593159900000|2020-06-26 08:25:00|1396.3|1396|1396.4|1396.1|1397|1396.7|1395.1|1394.8|97
1593160200000|2020-06-26 08:30:00|1396.3|1396|1397.3|1397|1397.3|1397|1395.7|1395.4|171
1593160500000|2020-06-26 08:35:00|1397.2|1396.9|1398.7|1398.4|1398.8|1398.5|1397|1396.7|150
1593160800000|2020-06-26 08:40:00|1398.6|1398.3|1400|1399.7|1400|1399.7|1398.3|1398|66
1593161100000|2020-06-26 08:45:00|1399.9|1399.6|1400.9|1400.6|1401.6|1401.3|1399.7|1399.4|173
1593161400000|2020-06-26 08:50:00|1400.7|1400.4|1400.5|1400.2|1400.7|1400.4|1399.3|1399|220
1593161700000|2020-06-26 08:55:00|1400.6|1400.3|1400.9|1400.6|1401.8|1401.5|1400.3|1400|138
1593162000000|2020-06-26 09:00:00|1401.3|1401|1400|1399.7|1402|1401.7|1399.7|1399.4|117
1593162300000|2020-06-26 09:05:00|1400.3|1400|1400.7|1400.4|1400.9|1400.6|1399.6|1399.3|154
1593162600000|2020-06-26 09:10:00|1400.8|1400.5|1402.3|1402|1403.4|1403.1|1400.8|1400.5|241
1593162900000|2020-06-26 09:15:00|1402.4|1402.1|1402.8|1402.5|1403.9|1403.6|1402.1|1401.8|190
1593163200000|2020-06-26 09:20:00|1402.9|1402.6|1403.5|1403.2|1404.7|1404.4|1402.9|1402.6|238
1593163500000|2020-06-26 09:25:00|1403.7|1403.4|1403.7|1403.4|1404.1|1403.8|1403.2|1402.9|108
1593163800000|2020-06-26 09:30:00|1403.8|1403.5|1406.8|1406.5|1407.2|1406.9|1403.4|1403.1|138
1593164100000|2020-06-26 09:35:00|1406.7|1406.4|1406.8|1406.5|1407.3|1407|1405.8|1405.5|170
1593164400000|2020-06-26 09:40:00|1406.9|1406.6|1407.2|1406.9|1407.3|1407|1405.8|1405.5|76
1593164700000|2020-06-26 09:45:00|1407.3|1407|1406.8|1406.5|1407.6|1407.3|1405.9|1405.6|113
1593165000000|2020-06-26 09:50:00|1406.7|1406.4|1406.4|1406.1|1407.1|1406.8|1405.5|1405.2|126
1593165300000|2020-06-26 09:55:00|1406.3|1406|1407.6|1407.3|1407.9|1407.6|1405.8|1405.5|172
1593165600000|2020-06-26 10:00:00|1407.7|1407.4|1409.4|1409.1|1410.6|1410.3|1407.6|1407.3|210
1593165900000|2020-06-26 10:05:00|1409.9|1409.6|1409.7|1409.4|1411.3|1411|1409.3|1409|170
1593166200000|2020-06-26 10:10:00|1409.6|1409.3|1408.5|1408.2|1410.2|1409.9|1407.7|1407.4|127
1593166500000|2020-06-26 10:15:00|1408.7|1408.4|1407.4|1407.1|1409.6|1409.3|1407|1406.7|152
1593166800000|2020-06-26 10:20:00|1407.3|1407|1407|1406.7|1407.3|1407|1405.8|1405.5|136
1593167100000|2020-06-26 10:25:00|1406.9|1406.6|1409.4|1409.1|1411.3|1411|1406.2|1405.9|296
1593167400000|2020-06-26 10:30:00|1409.5|1409.2|1409.4|1409.1|1410.3|1410|1409|1408.7|62
1593167700000|2020-06-26 10:35:00|1409.3|1409|1408.9|1408.6|1410.8|1410.5|1408.8|1408.5|43
1593168000000|2020-06-26 10:40:00|1409|1408.7|1409.6|1409.3|1410.5|1410.2|1408.7|1408.4|53
1593168300000|2020-06-26 10:45:00|1409.5|1409.2|1408.2|1407.9|1409.8|1409.5|1408.1|1407.8|65
1593168600000|2020-06-26 10:50:00|1408.1|1407.8|1408|1407.7|1409.7|1409.4|1408|1407.7|60
1593168900000|2020-06-26 10:55:00|1407.9|1407.6|1409.4|1409.1|1409.8|1409.5|1407.8|1407.5|188
1593169200000|2020-06-26 11:00:00|1409.6|1409.3|1411.7|1411.4|1412|1411.7|1408.9|1408.6|215
1593169500000|2020-06-26 11:05:00|1411.8|1411.5|1411.4|1411.1|1413.1|1412.8|1411.3|1411|269
1593169800000|2020-06-26 11:10:00|1411.5|1411.2|1410|1409.7|1411.5|1411.2|1409.2|1408.9|204
1593170100000|2020-06-26 11:15:00|1410.1|1409.8|1409.8|1409.5|1410.4|1410.1|1409.5|1409.2|81
1593170400000|2020-06-26 11:20:00|1410.1|1409.8|1407.9|1407.6|1410.3|1410|1407.8|1407.5|70
1593170700000|2020-06-26 11:25:00|1407.8|1407.5|1407.4|1407.1|1408|1407.7|1407.2|1406.9|67
1593171000000|2020-06-26 11:30:00|1407.5|1407.2|1406.2|1405.9|1407.6|1407.3|1405.6|1405.3|94
1593171300000|2020-06-26 11:35:00|1406.3|1406|1406.5|1406.2|1406.7|1406.4|1405.4|1405.1|362
1593171600000|2020-06-26 11:40:00|1406.7|1406.4|1407.2|1406.9|1408.1|1407.8|1406.7|1406.4|157
1593171900000|2020-06-26 11:45:00|1407.1|1406.8|1405.7|1405.4|1407.9|1407.6|1405.4|1405.1|154
1593172200000|2020-06-26 11:50:00|1405.8|1405.5|1406.1|1405.8|1407|1406.7|1405.6|1405.3|110
1593172500000|2020-06-26 11:55:00|1406.2|1405.9|1406|1405.7|1406.6|1406.3|1405.3|1405|114
1593172800000|2020-06-26 12:00:00|1405.9|1405.6|1406.4|1406.1|1406.6|1406.3|1405.2|1404.9|150
1593173100000|2020-06-26 12:05:00|1406.5|1406.2|1405.8|1405.5|1406.9|1406.6|1404.9|1404.6|170
1593173400000|2020-06-26 12:10:00|1405.7|1405.4|1403.4|1403.1|1405.8|1405.5|1402.6|1402.3|282
1593173700000|2020-06-26 12:15:00|1403.3|1403|1403.7|1403.4|1404.2|1403.9|1402.4|1402.1|162
1593174000000|2020-06-26 12:20:00|1403.9|1403.6|1403.2|1402.9|1404.1|1403.8|1401.9|1401.6|188
1593174300000|2020-06-26 12:25:00|1403.1|1402.8|1404.2|1403.9|1404.2|1403.9|1402.5|1402.2|155
1593174600000|2020-06-26 12:30:00|1404.1|1403.8|1403.6|1403.3|1405.6|1405.3|1403|1402.7|340
1593174900000|2020-06-26 12:35:00|1403.5|1403.2|1401.3|1401|1403.7|1403.4|1400.7|1400.4|440
1593175200000|2020-06-26 12:40:00|1401.4|1401.1|1402.3|1402|1403.4|1403.1|1400.9|1400.6|164
1593175500000|2020-06-26 12:45:00|1402.4|1402.1|1402.4|1402.1|1402.9|1402.6|1401.8|1401.5|259
1593175800000|2020-06-26 12:50:00|1402.5|1402.2|1399.8|1399.5|1403|1402.7|1399.7|1399.4|335
1593176100000|2020-06-26 12:55:00|1400|1399.7|1400.7|1400.4|1400.7|1400.4|1398.5|1398.2|331
1593176400000|2020-06-26 13:00:00|1401|1400.7|1401.6|1401.3|1401.8|1401.5|1400|1399.7|227
1593176700000|2020-06-26 13:05:00|1401.5|1401.2|1402.4|1402.1|1402.5|1402.2|1401.3|1401|226
1593177000000|2020-06-26 13:10:00|1402.3|1402|1402.5|1402.2|1403|1402.7|1401.8|1401.5|177
1593177300000|2020-06-26 13:15:00|1402.4|1402.1|1402.5|1402.2|1403.4|1403.1|1401.3|1401|273
1593177600000|2020-06-26 13:20:00|1402.4|1402.1|1403|1402.7|1403.8|1403.5|1402.2|1401.9|307
1593177900000|2020-06-26 13:25:00|1402.9|1402.6|1402.8|1402.5|1403.7|1403.4|1400.9|1400.6|521
1593178200000|2020-06-26 13:30:00|1401.9|1401.6|1402.9|1402.6|1406|1405.7|1399.3|1399|4962
1593178500000|2020-06-26 13:35:00|1402.8|1402.5|1402.1|1401.8|1405.3|1405|1399.8|1399.5|2866
1593178800000|2020-06-26 13:40:00|1401.7|1401.4|1395.4|1395.1|1402.7|1402.4|1395.3|1395|3176
1593179100000|2020-06-26 13:45:00|1395.3|1395|1397.9|1397.6|1399.1|1398.8|1393.7|1393.4|2682
1593179400000|2020-06-26 13:50:00|1397.6|1397.3|1397.8|1397.5|1398|1397.7|1393.8|1393.5|2640
1593179700000|2020-06-26 13:55:00|1397.7|1397.4|1398.6|1398.3|1398.9|1398.6|1393.5|1393.2|1871
1593180000000|2020-06-26 14:00:00|1397.9|1397.6|1391.4|1391.1|1398.7|1398.4|1390.9|1390.6|2571
1593180300000|2020-06-26 14:05:00|1391.3|1391|1393.5|1393.2|1394.4|1394.1|1391|1390.7|1725
1593180600000|2020-06-26 14:10:00|1393.6|1393.3|1387.6|1387.3|1393.9|1393.6|1387.4|1387.1|2344
1593180900000|2020-06-26 14:15:00|1387.5|1387.2|1384|1383.7|1387.6|1387.3|1382.3|1382|2493
1593181200000|2020-06-26 14:20:00|1384.1|1383.8|1383.7|1383.4|1384.9|1384.6|1378|1377.7|2869
1593181500000|2020-06-26 14:25:00|1383.6|1383.3|1386.2|1385.9|1386.7|1386.4|1382.3|1382|1855
1593181800000|2020-06-26 14:30:00|1386.1|1385.8|1382|1381.7|1388|1387.7|1381.4|1381.1|5114
1593182100000|2020-06-26 14:35:00|1382.1|1381.8|1379|1378.7|1383.7|1383.4|1378.9|1378.6|2749
1593182400000|2020-06-26 14:40:00|1379.1|1378.8|1380.1|1379.8|1381.3|1381|1377.6|1377.3|3436
1593182700000|2020-06-26 14:45:00|1380|1379.7|1376.6|1376.3|1381.8|1381.5|1376|1375.7|3614
1593183000000|2020-06-26 14:50:00|1376.8|1376.5|1378.1|1377.8|1381.7|1381.4|1374|1373.7|3181
1593183300000|2020-06-26 14:55:00|1378|1377.7|1379.4|1379.1|1380.8|1380.5|1375.5|1375.2|2738
1593183600000|2020-06-26 15:00:00|1379.6|1379.3|1383.1|1382.8|1383.2|1382.9|1379.1|1378.8|1899
1593183900000|2020-06-26 15:05:00|1383.2|1382.9|1384.8|1384.5|1386.1|1385.8|1381.8|1381.5|1903
1593184200000|2020-06-26 15:10:00|1384.6|1384.3|1384.7|1384.4|1385.7|1385.4|1382.7|1382.4|2835
1593184500000|2020-06-26 15:15:00|1384.6|1384.3|1383.2|1382.9|1385|1384.7|1380.9|1380.6|1882
1593184800000|2020-06-26 15:20:00|1383.3|1383|1386.5|1386.2|1386.9|1386.6|1383.2|1382.9|1747
1593185100000|2020-06-26 15:25:00|1386.4|1386.1|1386.7|1386.4|1387.7|1387.4|1384.5|1384.2|2964
1593185400000|2020-06-26 15:30:00|1387|1386.7|1385.2|1384.9|1388.2|1387.9|1383.2|1382.9|1602
1593185700000|2020-06-26 15:35:00|1385.3|1385|1388.7|1388.4|1389.6|1389.3|1385.1|1384.8|1417
1593186000000|2020-06-26 15:40:00|1388.8|1388.5|1388|1387.7|1389.2|1388.9|1387|1386.7|1665
1593186300000|2020-06-26 15:45:00|1387.9|1387.6|1390.1|1389.8|1390.2|1389.9|1386.6|1386.3|1514
1593186600000|2020-06-26 15:50:00|1390|1389.7|1386.8|1386.5|1390.4|1390.1|1386.5|1386.2|920
1593186900000|2020-06-26 15:55:00|1386.9|1386.6|1388|1387.7|1390.8|1390.5|1386|1385.7|1665
1593187200000|2020-06-26 16:00:00|1388.2|1387.9|1387|1386.7|1388.5|1388.2|1384.5|1384.2|1187
1593187500000|2020-06-26 16:05:00|1387.1|1386.8|1385|1384.7|1387.3|1387|1385|1384.7|809
1593187800000|2020-06-26 16:10:00|1384.9|1384.6|1384.6|1384.3|1387.4|1387.1|1384|1383.7|1124
1593188100000|2020-06-26 16:15:00|1384.5|1384.2|1381|1380.7|1385.2|1384.9|1380.5|1380.2|1911
1593188400000|2020-06-26 16:20:00|1381.1|1380.8|1386.5|1386.2|1386.7|1386.4|1379.2|1378.9|2072
1593188700000|2020-06-26 16:25:00|1386.6|1386.3|1387.3|1387|1388.3|1388|1385.7|1385.4|957
1593189000000|2020-06-26 16:30:00|1387.2|1386.9|1385|1384.7|1387.6|1387.3|1383.8|1383.5|3380
1593189300000|2020-06-26 16:35:00|1384.9|1384.6|1386.7|1386.4|1386.8|1386.5|1383.7|1383.4|931
1593189600000|2020-06-26 16:40:00|1386.6|1386.3|1383.9|1383.6|1386.8|1386.5|1382.8|1382.5|954
1593189900000|2020-06-26 16:45:00|1383.7|1383.4|1383.4|1383.1|1385.5|1385.2|1381.5|1381.2|1166
1593190200000|2020-06-26 16:50:00|1383.3|1383|1385|1384.7|1385.8|1385.5|1382.3|1382|957
1593190500000|2020-06-26 16:55:00|1385.1|1384.8|1386|1385.7|1386.6|1386.3|1384|1383.7|849
1593190800000|2020-06-26 17:00:00|1385.8|1385.5|1387.7|1387.4|1389.6|1389.3|1385|1384.7|1529
1593191100000|2020-06-26 17:05:00|1387.8|1387.5|1389|1388.7|1390.4|1390.1|1387.8|1387.5|1171
1593191400000|2020-06-26 17:10:00|1388.9|1388.6|1387.9|1387.6|1389.1|1388.8|1387.1|1386.8|989
1593191700000|2020-06-26 17:15:00|1387.8|1387.5|1388.3|1388|1389.2|1388.9|1387.8|1387.5|754
1593192000000|2020-06-26 17:20:00|1388.4|1388.1|1388.1|1387.8|1389.5|1389.2|1386.9|1386.6|1189
1593192300000|2020-06-26 17:25:00|1387.9|1387.6|1387.4|1387.1|1389.3|1389|1386.4|1386.1|942
1593192600000|2020-06-26 17:30:00|1387.3|1387|1387.4|1387.1|1388|1387.7|1386|1385.7|960
1593192900000|2020-06-26 17:35:00|1387.5|1387.2|1387|1386.7|1389|1388.7|1384.8|1384.5|1446
1593193200000|2020-06-26 17:40:00|1386.9|1386.6|1384.8|1384.5|1387.3|1387|1384.7|1384.4|1050
1593193500000|2020-06-26 17:45:00|1384.9|1384.6|1384.6|1384.3|1385.5|1385.2|1383.2|1382.9|1404
1593193800000|2020-06-26 17:50:00|1384.7|1384.4|1384.1|1383.8|1384.9|1384.6|1382.6|1382.3|2244
1593194100000|2020-06-26 17:55:00|1384.2|1383.9|1382.4|1382.1|1384.5|1384.2|1382.2|1381.9|913
1593194400000|2020-06-26 18:00:00|1382.3|1382|1382.9|1382.6|1384.2|1383.9|1380.5|1380.2|1671
1593194700000|2020-06-26 18:05:00|1382.8|1382.5|1381.7|1381.4|1382.8|1382.5|1380.4|1380.1|1425
1593195000000|2020-06-26 18:10:00|1381.8|1381.5|1379.5|1379.2|1383.5|1383.2|1379.5|1379.2|1584
1593195300000|2020-06-26 18:15:00|1379.3|1379|1379.2|1378.9|1380.1|1379.8|1378.6|1378.3|1219
1593195600000|2020-06-26 18:20:00|1379.1|1378.8|1378.7|1378.4|1380.4|1380.1|1378|1377.7|1291
1593195900000|2020-06-26 18:25:00|1378.8|1378.5|1377.8|1377.5|1379.7|1379.4|1375.9|1375.6|1921
1593196200000|2020-06-26 18:30:00|1377.9|1377.6|1378.3|1378|1379.8|1379.5|1376.2|1375.9|1309
1593196500000|2020-06-26 18:35:00|1378.4|1378.1|1375.8|1375.5|1378.8|1378.5|1375.8|1375.5|2124
1593196800000|2020-06-26 18:40:00|1375.7|1375.4|1376.8|1376.5|1378.5|1378.2|1375.6|1375.3|1377
1593197100000|2020-06-26 18:45:00|1376.7|1376.4|1375.6|1375.3|1377.1|1376.8|1374.4|1374.1|2095
1593197400000|2020-06-26 18:50:00|1375.5|1375.2|1377.5|1377.2|1378.4|1378.1|1375.4|1375.1|1810
1593197700000|2020-06-26 18:55:00|1377.4|1377.1|1377.2|1376.9|1377.4|1377.1|1375.4|1375.1|1391
1593198000000|2020-06-26 19:00:00|1377|1376.7|1378.2|1377.9|1380.5|1380.2|1377|1376.7|1594
1593198300000|2020-06-26 19:05:00|1378.3|1378|1378|1377.7|1379.5|1379.2|1376.3|1376|1544
1593198600000|2020-06-26 19:10:00|1378.2|1377.9|1381.4|1381.1|1381.9|1381.6|1376.4|1376.1|2281
1593198900000|2020-06-26 19:15:00|1381.3|1381|1378.9|1378.6|1382.3|1382|1378.7|1378.4|1542
1593199200000|2020-06-26 19:20:00|1379.3|1379|1378.3|1378|1380.5|1380.2|1377.7|1377.4|1469
1593199500000|2020-06-26 19:25:00|1378.4|1378.1|1381.5|1381.2|1382.2|1381.9|1376.6|1376.3|1902
1593199800000|2020-06-26 19:30:00|1381.4|1381.1|1378.5|1378.2|1382|1381.7|1377.5|1377.2|2035
1593200100000|2020-06-26 19:35:00|1378.6|1378.3|1378.6|1378.3|1379.1|1378.8|1376.7|1376.4|2289
1593200400000|2020-06-26 19:40:00|1378.5|1378.2|1385.9|1385.6|1386|1385.7|1378|1377.7|3068
1593200700000|2020-06-26 19:45:00|1385.7|1385.4|1380.9|1380.6|1386.8|1386.5|1380.9|1380.6|4983
1593201000000|2020-06-26 19:50:00|1381.3|1381|1379.5|1379.2|1384.6|1384.3|1379.4|1379.1|7513
1593201300000|2020-06-26 19:55:00|1379.8|1379.5|1376.3|1376|1380.9|1380.6|1374.1|1373.8|35387
1593201600000|2020-06-26 20:00:00|1376|1375.7|1381.1|1380.8|1383.4|1383.1|1375.3|1375|10005
1593201900000|2020-06-26 20:05:00|1381.2|1380.9|1380.9|1380.6|1383.1|1382.8|1380.6|1380.3|4166
1593202200000|2020-06-26 20:10:00|1380.7|1380.4|1380.1|1379.3|1380.7|1380.4|1378.3|1378|2588
1593202500000|2020-06-26 20:15:00|1380|1379.2|1379.4|1378.6|1380|1379.2|1379.2|1378.4|0
1593202800000|2020-06-26 20:20:00|1379.5|1378.7|1379.3|1378.5|1379.6|1378.8|1379.1|1378.3|0
1593203100000|2020-06-26 20:25:00|1379.4|1378.6|1379.5|1378.7|1379.6|1378.8|1379.2|1378.4|0
1593203400000|2020-06-26 20:30:00|1379.6|1378.8|1378.7|1378.4|1380.6|1380.3|1378.6|1378.3|712
1593203700000|2020-06-26 20:35:00|1378.8|1378.5|1378.4|1378.1|1378.9|1378.6|1376.7|1376.4|520
1593204000000|2020-06-26 20:40:00|1378.5|1378.2|1378.3|1378|1379.1|1378.8|1377.2|1376.9|230
1593204300000|2020-06-26 20:45:00|1378.1|1377.8|1379.1|1378.8|1379.1|1378.8|1377.6|1377.3|319
1593204600000|2020-06-26 20:50:00|1378.3|1378|1378|1377.7|1379.1|1378.8|1377.6|1377.3|603
1593204900000|2020-06-26 20:55:00|1377.9|1377.6|1377.7|1376.9|1378.1|1377.8|1375.9|1375.6|864
1593381600000|2020-06-28 22:00:00|1370.1|1369.8|1368|1367.7|1371.5|1371.2|1364.7|1364.4|1034
1593381900000|2020-06-28 22:05:00|1367.8|1367.5|1368.2|1367.9|1368.7|1368.4|1365.9|1365.6|252
1593382200000|2020-06-28 22:10:00|1368.1|1367.8|1365.6|1365.3|1368.9|1368.6|1365.6|1365.3|433
1593382500000|2020-06-28 22:15:00|1365.7|1365.4|1367.8|1367.5|1369.3|1369|1365.3|1365|347
1593382800000|2020-06-28 22:20:00|1367.9|1367.6|1373.2|1372.9|1373.3|1373|1367.8|1367.5|426
1593383100000|2020-06-28 22:25:00|1373.3|1373|1372.4|1372.1|1373.3|1373|1372.1|1371.8|96
1593383400000|2020-06-28 22:30:00|1372.5|1372.2|1372.4|1372.1|1374.7|1374.4|1371.9|1371.6|185
1593383700000|2020-06-28 22:35:00|1372.5|1372.2|1372.7|1372.4|1373.3|1373|1371.5|1371.2|147
1593384000000|2020-06-28 22:40:00|1372.9|1372.6|1374.7|1374.4|1376.4|1376.1|1372.7|1372.4|476
1593384300000|2020-06-28 22:45:00|1374.6|1374.3|1374.1|1373.8|1375.4|1375.1|1373.8|1373.5|83
1593384600000|2020-06-28 22:50:00|1374.2|1373.9|1375.2|1374.9|1376.1|1375.8|1374.2|1373.9|58
1593384900000|2020-06-28 22:55:00|1375.1|1374.8|1374.6|1374.3|1375.7|1375.4|1374.6|1374.3|52
1593385200000|2020-06-28 23:00:00|1375.1|1374.8|1374.4|1374.1|1375.8|1375.5|1373.3|1373|109
1593385500000|2020-06-28 23:05:00|1374.3|1374|1372.6|1372.3|1375|1374.7|1372.1|1371.8|107
1593385800000|2020-06-28 23:10:00|1372.7|1372.4|1374.9|1374.6|1374.9|1374.6|1372.6|1372.3|82
1593386100000|2020-06-28 23:15:00|1375|1374.7|1372.5|1372.2|1375|1374.7|1372.2|1371.9|82
1593386400000|2020-06-28 23:20:00|1372.6|1372.3|1371.6|1371.3|1373.5|1373.2|1371.6|1371.3|72
1593386700000|2020-06-28 23:25:00|1371.7|1371.4|1370.4|1370.1|1373.2|1372.9|1370.1|1369.8|108
1593387000000|2020-06-28 23:30:00|1370.6|1370.3|1372.9|1372.6|1373|1372.7|1370|1369.7|109
1593387300000|2020-06-28 23:35:00|1373|1372.7|1376.7|1376.4|1376.7|1376.4|1372.9|1372.6|201
1593387600000|2020-06-28 23:40:00|1376.8|1376.5|1379.3|1379|1379.4|1379.1|1376.7|1376.4|344
1593387900000|2020-06-28 23:45:00|1379.2|1378.9|1378|1377.7|1379.4|1379.1|1377.5|1377.2|121
1593388200000|2020-06-28 23:50:00|1378.1|1377.8|1377.8|1377.5|1378.9|1378.6|1377.2|1376.9|112
1593388500000|2020-06-28 23:55:00|1378|1377.7|1377.1|1376.8|1379.6|1379.3|1376.3|1376|218
1593388800000|2020-06-29 00:00:00|1377.2|1376.9|1374.7|1374.4|1378.5|1378.2|1373.5|1373.2|262
1593389100000|2020-06-29 00:05:00|1374.6|1374.3|1376.9|1376.6|1377.6|1377.3|1374.4|1374.1|156
1593389400000|2020-06-29 00:10:00|1377|1376.7|1376.8|1376.5|1378.6|1378.3|1375.5|1375.2|190
1593389700000|2020-06-29 00:15:00|1376.7|1376.4|1373.6|1373.3|1376.8|1376.5|1373.6|1373.3|63
1593390000000|2020-06-29 00:20:00|1373.7|1373.4|1374.2|1373.9|1375.1|1374.8|1372.7|1372.4|102
1593390300000|2020-06-29 00:25:00|1374.3|1374|1375.2|1374.9|1376.6|1376.3|1374|1373.7|131
1593390600000|2020-06-29 00:30:00|1375.1|1374.8|1376.3|1376|1377.5|1377.2|1374.3|1374|104
1593390900000|2020-06-29 00:35:00|1376.2|1375.9|1374.6|1374.3|1376.4|1376.1|1373.1|1372.8|134
1593391200000|2020-06-29 00:40:00|1374.7|1374.4|1376|1375.7|1377.6|1377.3|1374.4|1374.1|152
1593391500000|2020-06-29 00:45:00|1375.9|1375.6|1378.8|1378.5|1379.1|1378.8|1375.9|1375.6|194
1593391800000|2020-06-29 00:50:00|1378.9|1378.6|1377|1376.7|1379.2|1378.9|1376.7|1376.4|209
1593392100000|2020-06-29 00:55:00|1376.9|1376.6|1379.9|1379.6|1380.4|1380.1|1376.2|1375.9|177
1593392400000|2020-06-29 01:00:00|1380|1379.7|1380.6|1380.3|1381.6|1381.3|1378.9|1378.6|267
1593392700000|2020-06-29 01:05:00|1380.5|1380.2|1381|1380.7|1381.6|1381.3|1379.6|1379.3|170
1593393000000|2020-06-29 01:10:00|1380.9|1380.6|1385|1384.7|1385.3|1385|1380.4|1380.1|198
1593393300000|2020-06-29 01:15:00|1384.7|1384.4|1385.1|1384.8|1387.1|1386.8|1384.4|1384.1|257
1593393600000|2020-06-29 01:20:00|1385.2|1384.9|1384.5|1384.2|1385.4|1385.1|1383.8|1383.5|146
1593393900000|2020-06-29 01:25:00|1384.4|1384.1|1386.3|1386|1386.9|1386.6|1384|1383.7|83
1593394200000|2020-06-29 01:30:00|1386.6|1386.3|1385.5|1385.2|1388.9|1388.6|1385.5|1385.2|322
1593394500000|2020-06-29 01:35:00|1385.7|1385.4|1385.3|1385|1385.8|1385.5|1384|1383.7|163
1593394800000|2020-06-29 01:40:00|1385.2|1384.9|1387.6|1387.3|1388|1387.7|1384.2|1383.9|239
1593395100000|2020-06-29 01:45:00|1387.8|1387.5|1387.8|1387.5|1388.9|1388.6|1386.7|1386.4|229
1593395400000|2020-06-29 01:50:00|1387.9|1387.6|1387.2|1386.9|1389|1388.7|1387.2|1386.9|162
1593395700000|2020-06-29 01:55:00|1387.4|1387.1|1387.6|1387.3|1388.4|1388.1|1386.4|1386.1|165
1593396000000|2020-06-29 02:00:00|1387.7|1387.4|1384.8|1384.5|1388.5|1388.2|1384.6|1384.3|299
1593396300000|2020-06-29 02:05:00|1384.7|1384.4|1385.7|1385.4|1386|1385.7|1384.3|1384|200
1593396600000|2020-06-29 02:10:00|1385.6|1385.3|1388.7|1388.4|1388.8|1388.5|1385.3|1385|148
1593396900000|2020-06-29 02:15:00|1388.6|1388.3|1386.5|1386.2|1388.8|1388.5|1386.3|1386|139
1593397200000|2020-06-29 02:20:00|1386.6|1386.3|1386.6|1386.3|1387.1|1386.8|1385.9|1385.6|65
1593397500000|2020-06-29 02:25:00|1386.8|1386.5|1386.7|1386.4|1387.3|1387|1385.8|1385.5|116
1593397800000|2020-06-29 02:30:00|1386.6|1386.3|1382.9|1382.6|1386.7|1386.4|1382.5|1382.2|435
1593398100000|2020-06-29 02:35:00|1382.8|1382.5|1384.3|1384|1385|1384.7|1382.8|1382.5|201
1593398400000|2020-06-29 02:40:00|1384.2|1383.9|1383.6|1383.3|1384.8|1384.5|1382.9|1382.6|222
1593398700000|2020-06-29 02:45:00|1383.5|1383.2|1383.7|1383.4|1385.3|1385|1383.3|1383|227
1593399000000|2020-06-29 02:50:00|1383.8|1383.5|1380.9|1380.6|1383.8|1383.5|1380.8|1380.5|340
1593399300000|2020-06-29 02:55:00|1380.7|1380.4|1383.1|1382.8|1384|1383.7|1380.4|1380.1|440
1593399600000|2020-06-29 03:00:00|1383.2|1382.9|1382.6|1382.3|1384.1|1383.8|1381.2|1380.9|161
1593399900000|2020-06-29 03:05:00|1382.7|1382.4|1381.4|1381.1|1382.9|1382.6|1381.1|1380.8|141
1593400200000|2020-06-29 03:10:00|1381.5|1381.2|1381|1380.7|1382.3|1382|1379.4|1379.1|176
1593400500000|2020-06-29 03:15:00|1380.9|1380.6|1381.7|1381.4|1381.8|1381.5|1380|1379.7|173
1593400800000|2020-06-29 03:20:00|1381.6|1381.3|1383.9|1383.6|1384.2|1383.9|1381.5|1381.2|251
1593401100000|2020-06-29 03:25:00|1384|1383.7|1382.7|1382.4|1384|1383.7|1382.5|1382.2|137
1593401400000|2020-06-29 03:30:00|1382.9|1382.6|1381.9|1381.6|1384|1383.7|1380|1379.7|248
1593401700000|2020-06-29 03:35:00|1382|1381.7|1382.5|1382.2|1382.8|1382.5|1381.1|1380.8|107
1593402000000|2020-06-29 03:40:00|1382.3|1382|1378.9|1378.6|1383|1382.7|1378.8|1378.5|135
1593402300000|2020-06-29 03:45:00|1378.8|1378.5|1379|1378.7|1380.4|1380.1|1378.6|1378.3|120
1593402600000|2020-06-29 03:50:00|1379.2|1378.9|1380|1379.7|1380.4|1380.1|1378.6|1378.3|93
1593402900000|2020-06-29 03:55:00|1379.9|1379.6|1381|1380.7|1382|1381.7|1379.9|1379.6|105
1593403200000|2020-06-29 04:00:00|1380.9|1380.6|1382.9|1382.6|1383.1|1382.8|1380.6|1380.3|81
1593403500000|2020-06-29 04:05:00|1382.8|1382.5|1382.4|1382.1|1384.8|1384.5|1381.4|1381.1|187
1593403800000|2020-06-29 04:10:00|1382.5|1382.2|1380.4|1380.1|1382.5|1382.2|1380.3|1380|50
1593404100000|2020-06-29 04:15:00|1380.3|1380|1381.1|1380.8|1381.4|1381.1|1379|1378.7|52
1593404400000|2020-06-29 04:20:00|1381|1380.7|1380.4|1380.1|1382.3|1382|1380.4|1380.1|48
1593404700000|2020-06-29 04:25:00|1380.3|1380|1381.5|1381.2|1381.7|1381.4|1380.3|1380|27
1593405000000|2020-06-29 04:30:00|1381.7|1381.4|1381|1380.7|1382.9|1382.6|1380.6|1380.3|58
1593405300000|2020-06-29 04:35:00|1380.9|1380.6|1377.1|1376.8|1380.9|1380.6|1376.6|1376.3|153
1593405600000|2020-06-29 04:40:00|1377|1376.7|1377.9|1377.6|1378.4|1378.1|1376.3|1376|129
1593405900000|2020-06-29 04:45:00|1377.7|1377.4|1378.1|1377.8|1378.8|1378.5|1377.4|1377.1|76
1593406200000|2020-06-29 04:50:00|1378.2|1377.9|1378.3|1378|1378.3|1378|1376.4|1376.1|40
1593406500000|2020-06-29 04:55:00|1378.2|1377.9|1377.1|1376.8|1379.1|1378.8|1376.5|1376.2|82
1593406800000|2020-06-29 05:00:00|1377.3|1377|1379.7|1379.4|1379.8|1379.5|1377|1376.7|159
1593407100000|2020-06-29 05:05:00|1379.8|1379.5|1383|1382.7|1383.5|1383.2|1379.7|1379.4|257
1593407400000|2020-06-29 05:10:00|1383.1|1382.8|1384.4|1384.1|1385.4|1385.1|1383.1|1382.8|133
1593407700000|2020-06-29 05:15:00|1384.6|1384.3|1383.8|1383.5|1385|1384.7|1383.5|1383.2|86
1593408000000|2020-06-29 05:20:00|1383.7|1383.4|1384.1|1383.8|1385.3|1385|1383.7|1383.4|76
1593408300000|2020-06-29 05:25:00|1383.9|1383.6|1386.4|1386.1|1387.4|1387.1|1383.9|1383.6|121
1593408600000|2020-06-29 05:30:00|1386.5|1386.2|1385.5|1385.2|1387.1|1386.8|1384.8|1384.5|73
1593408900000|2020-06-29 05:35:00|1385.7|1385.4|1384.2|1383.9|1386.3|1386|1384|1383.7|103
1593409200000|2020-06-29 05:40:00|1384.4|1384.1|1383.2|1382.9|1385.2|1384.9|1382.6|1382.3|160
1593409500000|2020-06-29 05:45:00|1383.4|1383.1|1381.3|1381|1383.6|1383.3|1381.2|1380.9|76
1593409800000|2020-06-29 05:50:00|1381.4|1381.1|1379.5|1379.2|1382.1|1381.8|1378.9|1378.6|108
1593410100000|2020-06-29 05:55:00|1379.7|1379.4|1379.3|1379|1381.3|1381|1379.3|1379|104
1593410400000|2020-06-29 06:00:00|1379.6|1379.3|1379.7|1379.4|1380.7|1380.4|1378.3|1378|367
1593410700000|2020-06-29 06:05:00|1379.1|1378.8|1383.2|1382.9|1384|1383.7|1377.7|1377.4|218
1593411000000|2020-06-29 06:10:00|1383.3|1383|1382|1381.7|1384.5|1384.2|1379.8|1379.5|98
1593411300000|2020-06-29 06:15:00|1382.1|1381.8|1384.7|1384.4|1385.1|1384.8|1380.3|1380|83
1593411600000|2020-06-29 06:20:00|1384.9|1384.6|1386.6|1386.3|1387.5|1387.2|1383.4|1383.1|197
1593411900000|2020-06-29 06:25:00|1386.7|1386.4|1387.1|1386.8|1387.3|1387|1386.1|1385.8|113
1593412200000|2020-06-29 06:30:00|1387.3|1387|1386.6|1386.3|1388.8|1388.5|1386.2|1385.9|215
1593412500000|2020-06-29 06:35:00|1386.3|1386|1387.8|1387.5|1388.2|1387.9|1384.7|1384.4|114
1593412800000|2020-06-29 06:40:00|1387.9|1387.6|1384.9|1384.6|1388.4|1388.1|1384.8|1384.5|114
1593413100000|2020-06-29 06:45:00|1385|1384.7|1383.4|1383.1|1386.2|1385.9|1383.4|1383.1|177
1593413400000|2020-06-29 06:50:00|1383.6|1383.3|1385.2|1384.9|1385.8|1385.5|1382.8|1382.5|272
1593413700000|2020-06-29 06:55:00|1385.3|1385|1385.8|1385.5|1388.9|1388.6|1385.2|1384.9|257
1593414000000|2020-06-29 07:00:00|1386.4|1386.1|1386.4|1386.1|1389.7|1389.4|1385.7|1385.4|348
1593414300000|2020-06-29 07:05:00|1386.6|1386.3|1391.5|1391.2|1391.9|1391.6|1386.1|1385.8|566
1593414600000|2020-06-29 07:10:00|1391.7|1391.4|1395.2|1394.9|1395.7|1395.4|1391.5|1391.2|921
1593414900000|2020-06-29 07:15:00|1395.4|1395.1|1391.8|1391.5|1395.8|1395.5|1391.7|1391.4|523
1593415200000|2020-06-29 07:20:00|1391.9|1391.6|1394|1393.7|1395.2|1394.9|1391.8|1391.5|175
1593415500000|2020-06-29 07:25:00|1393.9|1393.6|1392.5|1392.2|1394.9|1394.6|1392.1|1391.8|168
1593415800000|2020-06-29 07:30:00|1392.6|1392.3|1392.5|1392.2|1393.9|1393.6|1391.2|1390.9|249
1593416100000|2020-06-29 07:35:00|1392.4|1392.1|1391.7|1391.4|1392.8|1392.5|1391.5|1391.2|300
1593416400000|2020-06-29 07:40:00|1391.6|1391.3|1390.6|1390.3|1392.3|1392|1389.8|1389.5|184
1593416700000|2020-06-29 07:45:00|1390.8|1390.5|1386.7|1386.4|1391.4|1391.1|1385.5|1385.2|358
1593417000000|2020-06-29 07:50:00|1386.6|1386.3|1388.7|1388.4|1389|1388.7|1386.4|1386.1|152
1593417300000|2020-06-29 07:55:00|1388.5|1388.2|1389.3|1389|1389.7|1389.4|1388.2|1387.9|132
1593417600000|2020-06-29 08:00:00|1389.4|1389.1|1386.9|1386.6|1389.4|1389.1|1386.5|1386.2|357
1593417900000|2020-06-29 08:05:00|1386.8|1386.5|1386.8|1386.5|1388.1|1387.8|1385.4|1385.1|281
1593418200000|2020-06-29 08:10:00|1386.9|1386.6|1383.4|1383.1|1387.6|1387.3|1382.8|1382.5|402
1593418500000|2020-06-29 08:15:00|1383.3|1383|1383.1|1382.8|1385|1384.7|1383|1382.7|185
1593418800000|2020-06-29 08:20:00|1383.2|1382.9|1385.5|1385.2|1385.7|1385.4|1383.1|1382.8|183
1593419100000|2020-06-29 08:25:00|1385.6|1385.3|1385.2|1384.9|1386.6|1386.3|1383.1|1382.8|400
1593419400000|2020-06-29 08:30:00|1385.1|1384.8|1385.6|1385.3|1386.2|1385.9|1384.2|1383.9|308
1593419700000|2020-06-29 08:35:00|1385.5|1385.2|1385.6|1385.3|1387.1|1386.8|1384.7|1384.4|149
1593420000000|2020-06-29 08:40:00|1385.5|1385.2|1387.8|1387.5|1388.3|1388|1385.1|1384.8|215
1593420300000|2020-06-29 08:45:00|1387.9|1387.6|1387.8|1387.5|1388.8|1388.5|1386.5|1386.2|346
1593420600000|2020-06-29 08:50:00|1387.9|1387.6|1388.7|1388.4|1389.8|1389.5|1387.6|1387.3|260
1593420900000|2020-06-29 08:55:00|1388.8|1388.5|1389.5|1389.2|1389.9|1389.6|1388.1|1387.8|149
1593421200000|2020-06-29 09:00:00|1389.6|1389.3|1388.2|1387.9|1390|1389.7|1388|1387.7|155
1593421500000|2020-06-29 09:05:00|1388.3|1388|1386.3|1386|1388.8|1388.5|1385.7|1385.4|469
1593421800000|2020-06-29 09:10:00|1386.4|1386.1|1387.3|1387|1388.3|1388|1385.7|1385.4|421
1593422100000|2020-06-29 09:15:00|1387.4|1387.1|1386.9|1386.6|1388.7|1388.4|1386.7|1386.4|369
1593422400000|2020-06-29 09:20:00|1387|1386.7|1387.3|1387|1387.8|1387.5|1386.5|1386.2|166
1593422700000|2020-06-29 09:25:00|1387.4|1387.1|1386.5|1386.2|1387.8|1387.5|1386.1|1385.8|110
1593423000000|2020-06-29 09:30:00|1386.4|1386.1|1389.3|1389|1389.8|1389.5|1384|1383.7|333
1593423300000|2020-06-29 09:35:00|1389.2|1388.9|1390|1389.7|1390.2|1389.9|1388.1|1387.8|65
1593423600000|2020-06-29 09:40:00|1390.1|1389.8|1390.8|1390.5|1392|1391.7|1390|1389.7|273
1593423900000|2020-06-29 09:45:00|1391.1|1390.8|1390.8|1390.5|1391.3|1391|1390.2|1389.9|86
1593424200000|2020-06-29 09:50:00|1390.7|1390.4|1390.5|1390.2|1392.3|1392|1390.4|1390.1|100
1593424500000|2020-06-29 09:55:00|1390.6|1390.3|1390.8|1390.5|1391.3|1391|1390|1389.7|126
1593424800000|2020-06-29 10:00:00|1390.7|1390.4|1387.9|1387.6|1392.4|1392.1|1385.9|1385.6|298
1593425100000|2020-06-29 10:05:00|1388|1387.7|1389.7|1389.4|1389.9|1389.6|1388|1387.7|100
1593425400000|2020-06-29 10:10:00|1389.5|1389.2|1387.6|1387.3|1389.9|1389.6|1387.2|1386.9|65
1593425700000|2020-06-29 10:15:00|1387.5|1387.2|1388.5|1388.2|1388.8|1388.5|1386.5|1386.2|88
1593426000000|2020-06-29 10:20:00|1388.6|1388.3|1388.9|1388.6|1389.7|1389.4|1388|1387.7|61
1593426300000|2020-06-29 10:25:00|1389|1388.7|1389.1|1388.8|1389.8|1389.5|1388.7|1388.4|27
1593426600000|2020-06-29 10:30:00|1389.2|1388.9|1389.1|1388.8|1390.3|1390|1388.9|1388.6|97
1593426900000|2020-06-29 10:35:00|1389|1388.7|1386.9|1386.6|1389.3|1389|1386|1385.7|127
1593427200000|2020-06-29 10:40:00|1387.1|1386.8|1387.7|1387.4|1387.7|1387.4|1386.8|1386.5|87
1593427500000|2020-06-29 10:45:00|1387.6|1387.3|1391.1|1390.8|1391.6|1391.3|1387.6|1387.3|124
1593427800000|2020-06-29 10:50:00|1391|1390.7|1391.8|1391.5|1391.9|1391.6|1390.8|1390.5|97
1593428100000|2020-06-29 10:55:00|1391.9|1391.6|1392|1391.7|1392.7|1392.4|1391.4|1391.1|265
1593428400000|2020-06-29 11:00:00|1392.3|1392|1389.7|1389.4|1393.1|1392.8|1389.4|1389.1|403
1593428700000|2020-06-29 11:05:00|1389.6|1389.3|1390.5|1390.2|1391.4|1391.1|1389.5|1389.2|178
1593429000000|2020-06-29 11:10:00|1390.4|1390.1|1391.1|1390.8|1391.9|1391.6|1390.4|1390.1|114
1593429300000|2020-06-29 11:15:00|1391.2|1390.9|1391.4|1391.1|1391.7|1391.4|1390.3|1390|172
1593429600000|2020-06-29 11:20:00|1391.3|1391|1394.1|1393.8|1394.2|1393.9|1391.3|1391|285
1593429900000|2020-06-29 11:25:00|1394|1393.7|1395.4|1395.1|1395.6|1395.3|1393.8|1393.5|269
1593430200000|2020-06-29 11:30:00|1395.3|1395|1395.1|1394.8|1395.6|1395.3|1394.4|1394.1|218
1593430500000|2020-06-29 11:35:00|1395|1394.7|1394.5|1394.2|1395.5|1395.2|1394.4|1394.1|173
1593430800000|2020-06-29 11:40:00|1394.6|1394.3|1395.3|1395|1395.5|1395.2|1394.3|1394|163
1593431100000|2020-06-29 11:45:00|1395.4|1395.1|1395.1|1394.8|1395.6|1395.3|1393.2|1392.9|450
1593431400000|2020-06-29 11:50:00|1395|1394.7|1401.2|1400.9|1402.4|1402.1|1394.6|1394.3|1477
1593431700000|2020-06-29 11:55:00|1401.4|1401.1|1402.9|1402.6|1405.5|1405.2|1401.2|1400.9|1766
1593432000000|2020-06-29 12:00:00|1403.1|1402.8|1401.2|1400.9|1403.8|1403.5|1399.4|1399.1|577
1593432300000|2020-06-29 12:05:00|1401.3|1401|1400.8|1400.5|1401.9|1401.6|1400|1399.7|317
1593432600000|2020-06-29 12:10:00|1400.7|1400.4|1401.1|1400.8|1402.2|1401.9|1400.4|1400.1|432
1593432900000|2020-06-29 12:15:00|1401.2|1400.9|1401.1|1400.8|1402.5|1402.2|1400.6|1400.3|314
1593433200000|2020-06-29 12:20:00|1401.2|1400.9|1398.5|1398.2|1401.4|1401.1|1397.8|1397.5|502
1593433500000|2020-06-29 12:25:00|1398.4|1398.1|1396.9|1396.6|1398.5|1398.2|1396.1|1395.8|494
1593433800000|2020-06-29 12:30:00|1396.7|1396.4|1398.4|1398.1|1399.5|1399.2|1396.7|1396.4|544
1593434100000|2020-06-29 12:35:00|1398.3|1398|1396.1|1395.8|1399.3|1399|1394.5|1394.2|583
1593434400000|2020-06-29 12:40:00|1395.9|1395.6|1394.6|1394.3|1396.1|1395.8|1393.5|1393.2|444
1593434700000|2020-06-29 12:45:00|1394.7|1394.4|1393.2|1392.9|1396.1|1395.8|1393.2|1392.9|611
1593435000000|2020-06-29 12:50:00|1393.3|1393|1394.3|1394|1395.5|1395.2|1393.2|1392.9|322
1593435300000|2020-06-29 12:55:00|1394.2|1393.9|1392.6|1392.3|1394.2|1393.9|1391|1390.7|1007
1593435600000|2020-06-29 13:00:00|1392.9|1392.6|1392.4|1392.1|1395.3|1395|1392.1|1391.8|556
1593435900000|2020-06-29 13:05:00|1392.5|1392.2|1391.9|1391.6|1393.5|1393.2|1391.1|1390.8|588
1593436200000|2020-06-29 13:10:00|1392|1391.7|1391.4|1391.1|1393.5|1393.2|1389.6|1389.3|735
1593436500000|2020-06-29 13:15:00|1391.5|1391.2|1394.3|1394|1394.3|1394|1391.2|1390.9|782
1593436800000|2020-06-29 13:20:00|1394.4|1394.1|1396.5|1396.2|1397|1396.7|1393.9|1393.6|1138
1593437100000|2020-06-29 13:25:00|1396.6|1396.3|1396.6|1396.3|1398.3|1398|1395.8|1395.5|1614
1593437400000|2020-06-29 13:30:00|1396.9|1396.6|1391|1390.7|1399.5|1399.2|1390.4|1390.1|7046
1593437700000|2020-06-29 13:35:00|1391.1|1390.8|1384.5|1384.2|1391.2|1390.9|1384.4|1384.1|4375
1593438000000|2020-06-29 13:40:00|1384.4|1384.1|1383.8|1383.5|1385.7|1385.4|1380.3|1380|4006
1593438300000|2020-06-29 13:45:00|1384.1|1383.8|1390.2|1389.9|1390.5|1390.2|1383.3|1383|4288
1593438600000|2020-06-29 13:50:00|1390.3|1390|1396.9|1396.6|1397.3|1397|1388.9|1388.6|4598
1593438900000|2020-06-29 13:55:00|1396.6|1396.3|1397.8|1397.5|1398.5|1398.2|1395.1|1394.8|2718
1593439200000|2020-06-29 14:00:00|1397.9|1397.6|1405.7|1405.4|1405.9|1405.6|1397.8|1397.5|4076
1593439500000|2020-06-29 14:05:00|1405.8|1405.5|1408.6|1408.3|1409.8|1409.5|1403.9|1403.6|3096
1593439800000|2020-06-29 14:10:00|1408.5|1408.2|1411.5|1411.2|1412.7|1412.4|1405.4|1405.1|4605
1593440100000|2020-06-29 14:15:00|1411.6|1411.3|1411.4|1411.1|1414.2|1413.9|1410.8|1410.5|3343
1593440400000|2020-06-29 14:20:00|1411.3|1411|1412.4|1412.1|1412.7|1412.4|1410.6|1410.3|2038
1593440700000|2020-06-29 14:25:00|1412.3|1412|1413.7|1413.4|1415.8|1415.5|1412.2|1411.9|3195
1593441000000|2020-06-29 14:30:00|1413.5|1413.2|1414.4|1414.1|1415.7|1415.4|1412.4|1412.1|3332
1593441300000|2020-06-29 14:35:00|1414.5|1414.2|1419.4|1419.1|1419.7|1419.4|1412|1411.7|4936
1593441600000|2020-06-29 14:40:00|1419.5|1419.2|1415.2|1414.9|1419.6|1419.3|1413.6|1413.3|3630
1593441900000|2020-06-29 14:45:00|1415.1|1414.8|1418.6|1418.3|1419.2|1418.9|1414.6|1414.3|2647
1593442200000|2020-06-29 14:50:00|1418.7|1418.4|1417.3|1417|1421.9|1421.6|1417.3|1417|4311
1593442500000|2020-06-29 14:55:00|1417.4|1417.1|1414.1|1413.8|1417.7|1417.4|1413.4|1413.1|3464
1593442800000|2020-06-29 15:00:00|1414.4|1414.1|1411.8|1411.5|1416.6|1416.3|1411.8|1411.5|3161
1593443100000|2020-06-29 15:05:00|1411.9|1411.6|1414.5|1414.2|1414.5|1414.2|1410.2|1409.9|2130
1593443400000|2020-06-29 15:10:00|1414.3|1414|1412.4|1412.1|1414.4|1414.1|1411.4|1411.1|1400
1593443700000|2020-06-29 15:15:00|1412.3|1412|1413|1412.7|1414.6|1414.3|1410.3|1410|2928
1593444000000|2020-06-29 15:20:00|1413.1|1412.8|1414.6|1414.3|1415.4|1415.1|1411|1410.7|3158
1593444300000|2020-06-29 15:25:00|1414.7|1414.4|1417.4|1417.1|1418.4|1418.1|1414.6|1414.3|2103
1593444600000|2020-06-29 15:30:00|1417.3|1417|1413.9|1413.6|1417.6|1417.3|1413.5|1413.2|1577
1593444900000|2020-06-29 15:35:00|1413.8|1413.5|1414.9|1414.6|1415.7|1415.4|1413|1412.7|1713
1593445200000|2020-06-29 15:40:00|1415.1|1414.8|1416|1415.7|1416.5|1416.2|1414.1|1413.8|1524
1593445500000|2020-06-29 15:45:00|1416.1|1415.8|1416.9|1416.6|1417.3|1417|1413.2|1412.9|3078
1593445800000|2020-06-29 15:50:00|1416.8|1416.5|1415.5|1415.2|1417.4|1417.1|1415.5|1415.2|742
1593446100000|2020-06-29 15:55:00|1415.6|1415.3|1415.6|1415.3|1416.5|1416.2|1413.9|1413.6|959
1593446400000|2020-06-29 16:00:00|1415.7|1415.4|1417.7|1417.4|1419.2|1418.9|1415.7|1415.4|1271
1593446700000|2020-06-29 16:05:00|1417.6|1417.3|1415.6|1415.3|1418|1417.7|1414.7|1414.4|1088
1593447000000|2020-06-29 16:10:00|1415.4|1415.1|1416.2|1415.9|1416.8|1416.5|1414|1413.7|847
1593447300000|2020-06-29 16:15:00|1416.3|1416|1420.1|1419.8|1420.4|1420.1|1416|1415.7|1266
1593447600000|2020-06-29 16:20:00|1420|1419.7|1417.8|1417.5|1420.2|1419.9|1417.7|1417.4|1093
1593447900000|2020-06-29 16:25:00|1417.7|1417.4|1418.2|1417.9|1419|1418.7|1417.3|1417|1252
1593448200000|2020-06-29 16:30:00|1418.4|1418.1|1421.5|1421.2|1421.8|1421.5|1418|1417.7|1060
1593448500000|2020-06-29 16:35:00|1421.4|1421.1|1420.6|1420.3|1422|1421.7|1419.9|1419.6|1705
1593448800000|2020-06-29 16:40:00|1420.5|1420.2|1423.4|1423.1|1423.6|1423.3|1420.1|1419.8|2264
1593449100000|2020-06-29 16:45:00|1423.5|1423.2|1425.7|1425.4|1425.8|1425.5|1422.4|1422.1|1105
1593449400000|2020-06-29 16:50:00|1425.6|1425.3|1427.3|1427|1427.5|1427.2|1425.3|1425|1606
1593449700000|2020-06-29 16:55:00|1427.4|1427.1|1422.8|1422.5|1427.4|1427.1|1422.5|1422.2|1285
1593450000000|2020-06-29 17:00:00|1423.1|1422.8|1421.7|1421.4|1423.4|1423.1|1420.4|1420.1|1654
1593450300000|2020-06-29 17:05:00|1421.8|1421.5|1421.7|1421.4|1422.7|1422.4|1421.1|1420.8|869
1593450600000|2020-06-29 17:10:00|1421.9|1421.6|1421.7|1421.4|1422.9|1422.6|1421.5|1421.2|819
1593450900000|2020-06-29 17:15:00|1421.8|1421.5|1421.5|1421.2|1422|1421.7|1420.5|1420.2|1131
1593451200000|2020-06-29 17:20:00|1421.4|1421.1|1423.8|1423.5|1424.2|1423.9|1420.9|1420.6|1237
1593451500000|2020-06-29 17:25:00|1423.7|1423.4|1425.3|1425|1425.6|1425.3|1422.5|1422.2|1938
1593451800000|2020-06-29 17:30:00|1425.1|1424.8|1422.5|1422.2|1425.8|1425.5|1422.5|1422.2|807
1593452100000|2020-06-29 17:35:00|1422.4|1422.1|1425.6|1425.3|1425.8|1425.5|1422.4|1422.1|862
1593452400000|2020-06-29 17:40:00|1425.5|1425.2|1422.4|1422.1|1425.6|1425.3|1422.3|1422|1015
1593452700000|2020-06-29 17:45:00|1422.3|1422|1421.7|1421.4|1423|1422.7|1420.9|1420.6|808
1593453000000|2020-06-29 17:50:00|1421.6|1421.3|1420.7|1420.4|1421.9|1421.6|1420.6|1420.3|1020
1593453300000|2020-06-29 17:55:00|1420.6|1420.3|1418.5|1418.2|1420.8|1420.5|1418.1|1417.8|1165
1593453600000|2020-06-29 18:00:00|1418.8|1418.5|1417.2|1416.9|1419.8|1419.5|1417.2|1416.9|1471
1593453900000|2020-06-29 18:05:00|1417.1|1416.8|1414.9|1414.6|1417.2|1416.9|1413.9|1413.6|1559
1593454200000|2020-06-29 18:10:00|1414.8|1414.5|1416.5|1416.2|1416.6|1416.3|1414.8|1414.5|892
1593454500000|2020-06-29 18:15:00|1416.6|1416.3|1416.3|1416|1418|1417.7|1416.1|1415.8|745
1593454800000|2020-06-29 18:20:00|1416.2|1415.9|1414.9|1414.6|1416.3|1416|1414.6|1414.3|733
1593455100000|2020-06-29 18:25:00|1414.8|1414.5|1412.1|1411.8|1415.5|1415.2|1411.9|1411.6|1517
1593455400000|2020-06-29 18:30:00|1412.2|1411.9|1412.4|1412.1|1414|1413.7|1411.9|1411.6|1040
1593455700000|2020-06-29 18:35:00|1412.6|1412.3|1411.8|1411.5|1413.3|1413|1411.1|1410.8|914
1593456000000|2020-06-29 18:40:00|1411.7|1411.4|1413.9|1413.6|1414.7|1414.4|1411.5|1411.2|1088
1593456300000|2020-06-29 18:45:00|1414.1|1413.8|1411.5|1411.2|1414.6|1414.3|1410|1409.7|1292
1593456600000|2020-06-29 18:50:00|1411.4|1411.1|1411.1|1410.8|1411.8|1411.5|1409|1408.7|1163
1593456900000|2020-06-29 18:55:00|1411|1410.7|1412|1411.7|1413.5|1413.2|1409.4|1409.1|1303
1593457200000|2020-06-29 19:00:00|1412.2|1411.9|1408.3|1408|1412.5|1412.2|1408|1407.7|1653
1593457500000|2020-06-29 19:05:00|1408.4|1408.1|1407.8|1407.5|1409.2|1408.9|1406.8|1406.5|1247
1593457800000|2020-06-29 19:10:00|1407.7|1407.4|1407.1|1406.8|1407.9|1407.6|1405.5|1405.2|1099
1593458100000|2020-06-29 19:15:00|1407.3|1407|1411.5|1411.2|1412.3|1412|1407.1|1406.8|1469
1593458400000|2020-06-29 19:20:00|1411.4|1411.1|1413.3|1413|1414.2|1413.9|1411.1|1410.8|1235
1593458700000|2020-06-29 19:25:00|1413.7|1413.4|1411.6|1411.3|1414.3|1414|1411.5|1411.2|1130
1593459000000|2020-06-29 19:30:00|1411.5|1411.2|1413.9|1413.6|1414.8|1414.5|1411.5|1411.2|1261
1593459300000|2020-06-29 19:35:00|1414|1413.7|1413.3|1413|1414.7|1414.4|1413|1412.7|1132
1593459600000|2020-06-29 19:40:00|1413.4|1413.1|1411.6|1411.3|1414.2|1413.9|1410|1409.7|1681
1593459900000|2020-06-29 19:45:00|1412|1411.7|1410|1409.7|1413.7|1413.4|1409.5|1409.2|2588
1593460200000|2020-06-29 19:50:00|1410.1|1409.8|1415.9|1415.6|1415.9|1415.6|1409.4|1409.1|4179
1593460500000|2020-06-29 19:55:00|1416|1415.7|1422.3|1422|1422.3|1422|1415.3|1415|15970
1593460800000|2020-06-29 20:00:00|1422.2|1421.9|1423.1|1422.8|1426.4|1426.1|1421.6|1421.3|7571
1593461100000|2020-06-29 20:05:00|1423.2|1422.9|1422.1|1421.8|1424.2|1423.9|1421.1|1420.8|1927
1593461400000|2020-06-29 20:10:00|1422|1421.7|1426.2|1425.4|1427|1426.7|1421.4|1421.1|3073
1593461700000|2020-06-29 20:15:00|1425.9|1425.1|1425.6|1424.8|1426.1|1425.3|1425.5|1424.7|2
1593462000000|2020-06-29 20:20:00|1425.7|1424.9|1425.6|1424.8|1425.8|1425|1425.5|1424.7|0
1593462300000|2020-06-29 20:25:00|1425.5|1424.7|1425.6|1424.8|1425.6|1424.8|1425.4|1424.6|0
1593462600000|2020-06-29 20:30:00|1425.7|1425.3|1425.6|1425.3|1426|1425.7|1424.6|1424.3|1114
1593462900000|2020-06-29 20:35:00|1425.5|1425.2|1427.1|1426.8|1427.1|1426.8|1425.3|1425|562
1593463200000|2020-06-29 20:40:00|1427|1426.7|1426.8|1426.5|1428.5|1428.2|1426.3|1426|366
1593463500000|2020-06-29 20:45:00|1426.7|1426.4|1426.2|1425.9|1427.4|1427.1|1426.1|1425.8|357
1593463800000|2020-06-29 20:50:00|1426.3|1426|1425.9|1425.6|1426.8|1426.5|1425.8|1425.5|270
1593464100000|2020-06-29 20:55:00|1425.8|1425.5|1426.3|1425.5|1427|1426.7|1424.9|1424.6|478
1593464400000|2020-06-29 21:00:00|1426.7|1425.9|1425.7|1424.9|1426.7|1425.9|1425.5|1424.7|4
1593464700000|2020-06-29 21:05:00|1425.8|1425|1426.4|1425.6|1426.5|1425.7|1425.7|1424.9|0
1593465000000|2020-06-29 21:10:00|1426.5|1425.7|1426.7|1425.9|1426.8|1426|1426.4|1425.6|0
1593465300000|2020-06-29 21:15:00|1426.8|1426|1426.9|1426.1|1426.9|1426.1|1426.6|1425.8|0
1593465600000|2020-06-29 21:20:00|1426.8|1426|1426.8|1426|1426.8|1426|1426.7|1425.9|0
1593465900000|2020-06-29 21:25:00|1426.7|1425.9|1426.6|1425.8|1426.8|1426|1426.3|1425.5|0
1593466200000|2020-06-29 21:30:00|1426.7|1425.9|1426.4|1425.6|1426.9|1426.1|1426.4|1425.6|0
1593466500000|2020-06-29 21:35:00|1426.3|1425.5|1426.3|1425.5|1426.4|1425.6|1426.2|1425.4|0
1593466800000|2020-06-29 21:40:00|1426.2|1425.4|1426.2|1425.4|1426.2|1425.4|1426.2|1425.4|0
1593467100000|2020-06-29 21:45:00|1426.3|1425.5|1426.5|1425.7|1426.7|1425.9|1426.3|1425.5|0
1593467400000|2020-06-29 21:50:00|1426.6|1425.8|1426.7|1425.9|1426.7|1425.9|1426.5|1425.7|0
1593467700000|2020-06-29 21:55:00|1426.8|1426|1426.8|1426|1427.3|1426.5|1426.7|1425.9|0
1593468000000|2020-06-29 22:00:00|1425.5|1425.2|1425.4|1425.1|1426.1|1425.8|1423.8|1423.5|275
1593468300000|2020-06-29 22:05:00|1425.5|1425.2|1425.5|1425.2|1426.4|1426.1|1424.9|1424.6|68
1593468600000|2020-06-29 22:10:00|1425.6|1425.3|1427.2|1426.9|1427.4|1427.1|1425.5|1425.2|137
1593468900000|2020-06-29 22:15:00|1427.3|1427|1429.1|1428.8|1429.3|1429|1426.6|1426.3|320
1593469200000|2020-06-29 22:20:00|1429.2|1428.9|1428.6|1428.3|1429.5|1429.2|1428.4|1428.1|91
1593469500000|2020-06-29 22:25:00|1428.7|1428.4|1428.2|1427.9|1429|1428.7|1428.1|1427.8|49
1593469800000|2020-06-29 22:30:00|1428.3|1428|1429.9|1429.6|1430.5|1430.2|1428.1|1427.8|240
1593470100000|2020-06-29 22:35:00|1429.8|1429.5|1430.1|1429.8|1430.5|1430.2|1428.8|1428.5|111
1593470400000|2020-06-29 22:40:00|1430|1429.7|1429.8|1429.5|1430.4|1430.1|1429.4|1429.1|60
1593470700000|2020-06-29 22:45:00|1429.9|1429.6|1430.4|1430.1|1430.6|1430.3|1429.8|1429.5|62
1593471000000|2020-06-29 22:50:00|1430.5|1430.2|1429.5|1429.2|1431.4|1431.1|1429.4|1429.1|215
1593471300000|2020-06-29 22:55:00|1429.6|1429.3|1428.8|1428.5|1430.2|1429.9|1428.8|1428.5|63
1593471600000|2020-06-29 23:00:00|1428.9|1428.6|1428.4|1428.1|1429.6|1429.3|1428.4|1428.1|60
1593471900000|2020-06-29 23:05:00|1428.3|1428|1427|1426.7|1428.4|1428.1|1426.7|1426.4|151
1593472200000|2020-06-29 23:10:00|1426.9|1426.6|1427.1|1426.8|1427.2|1426.9|1426.6|1426.3|80
1593472500000|2020-06-29 23:15:00|1426.9|1426.6|1427.1|1426.8|1427.2|1426.9|1426.6|1426.3|20
1593472800000|2020-06-29 23:20:00|1427.2|1426.9|1427|1426.7|1427.5|1427.2|1426.8|1426.5|26
1593473100000|2020-06-29 23:25:00|1426.9|1426.6|1427.6|1427.3|1427.9|1427.6|1426.9|1426.6|31
1593473400000|2020-06-29 23:30:00|1427.7|1427.4|1430.1|1429.8|1430.1|1429.8|1427.6|1427.3|96
1593473700000|2020-06-29 23:35:00|1429.9|1429.6|1429.8|1429.5|1430.8|1430.5|1429.7|1429.4|91
1593474000000|2020-06-29 23:40:00|1429.9|1429.6|1429|1428.7|1430|1429.7|1428.8|1428.5|59
1593474300000|2020-06-29 23:45:00|1428.8|1428.5|1427.1|1426.8|1428.8|1428.5|1427|1426.7|67
1593474600000|2020-06-29 23:50:00|1427.2|1426.9|1427.2|1426.9|1427.5|1427.2|1426.7|1426.4|37
1593474900000|2020-06-29 23:55:00|1427.1|1426.8|1427.5|1427.2|1427.7|1427.4|1426.8|1426.5|38
1593475200000|2020-06-30 00:00:00|1427.6|1427.3|1425.4|1425.1|1427.6|1427.3|1424.8|1424.5|169
1593475500000|2020-06-30 00:05:00|1425.2|1424.9|1424.8|1424.5|1425.8|1425.5|1424.8|1424.5|59
1593475800000|2020-06-30 00:10:00|1424.7|1424.4|1425.1|1424.8|1425.7|1425.4|1424.6|1424.3|61
1593476100000|2020-06-30 00:15:00|1425.2|1424.9|1425.5|1425.2|1427|1426.7|1423.8|1423.5|106
1593476400000|2020-06-30 00:20:00|1425.6|1425.3|1424.1|1423.8|1425.6|1425.3|1423.3|1423|123
1593476700000|2020-06-30 00:25:00|1424|1423.7|1424.6|1424.3|1425.6|1425.3|1424|1423.7|41
1593477000000|2020-06-30 00:30:00|1425.3|1425|1423.8|1423.5|1425.6|1425.3|1423.5|1423.2|48
1593477300000|2020-06-30 00:35:00|1423.9|1423.6|1424.7|1424.4|1424.7|1424.4|1423.3|1423|44
1593477600000|2020-06-30 00:40:00|1424.9|1424.6|1427|1426.7|1427.1|1426.8|1424.3|1424|133
1593477900000|2020-06-30 00:45:00|1426.9|1426.6|1426|1425.7|1427.4|1427.1|1425.8|1425.5|72
1593478200000|2020-06-30 00:50:00|1426.1|1425.8|1424.6|1424.3|1426.6|1426.3|1423.6|1423.3|110
1593478500000|2020-06-30 00:55:00|1424.5|1424.2|1425.4|1425.1|1426.2|1425.9|1424.5|1424.2|54
1593478800000|2020-06-30 01:00:00|1425.5|1425.2|1427.2|1426.9|1427.8|1427.5|1424.7|1424.4|195
1593479100000|2020-06-30 01:05:00|1427.3|1427|1426.4|1426.1|1427.4|1427.1|1426.2|1425.9|28
1593479400000|2020-06-30 01:10:00|1426.2|1425.9|1429.2|1428.9|1429.7|1429.4|1426.2|1425.9|131
1593479700000|2020-06-30 01:15:00|1429.3|1429|1428.8|1428.5|1429.3|1429|1428.4|1428.1|37
1593480000000|2020-06-30 01:20:00|1429|1428.7|1427.3|1427|1429.2|1428.9|1427.3|1427|56
1593480300000|2020-06-30 01:25:00|1427.4|1427.1|1427.8|1427.5|1428|1427.7|1427.4|1427.1|19
1593480600000|2020-06-30 01:30:00|1428|1427.7|1426.3|1426|1428.6|1428.3|1426.3|1426|70
1593480900000|2020-06-30 01:35:00|1426.2|1425.9|1429.5|1429.2|1429.6|1429.3|1426.1|1425.8|88
1593481200000|2020-06-30 01:40:00|1429.4|1429.1|1428.3|1428|1429.9|1429.6|1428.3|1428|75
1593481500000|2020-06-30 01:45:00|1428.4|1428.1|1426.7|1426.4|1428.4|1428.1|1426.3|1426|84
1593481800000|2020-06-30 01:50:00|1426.6|1426.3|1425.3|1425|1427.4|1427.1|1424.9|1424.6|97
1593482100000|2020-06-30 01:55:00|1425.2|1424.9|1426|1425.7|1426.2|1425.9|1424.8|1424.5|56
1593482400000|2020-06-30 02:00:00|1425.8|1425.5|1427.8|1427.5|1428.4|1428.1|1425.8|1425.5|64
1593482700000|2020-06-30 02:05:00|1427.7|1427.4|1427.6|1427.3|1428.2|1427.9|1427.1|1426.8|27
1593483000000|2020-06-30 02:10:00|1427.8|1427.5|1428.9|1428.6|1428.9|1428.6|1427.2|1426.9|37
1593483300000|2020-06-30 02:15:00|1428.7|1428.4|1427.3|1427|1428.7|1428.4|1426.7|1426.4|33
1593483600000|2020-06-30 02:20:00|1427.4|1427.1|1427.7|1427.4|1428.1|1427.8|1426.8|1426.5|39
1593483900000|2020-06-30 02:25:00|1427.8|1427.5|1427.7|1427.4|1428.2|1427.9|1427.3|1427|59
1593484200000|2020-06-30 02:30:00|1427.8|1427.5|1427.4|1427.1|1427.8|1427.5|1426.6|1426.3|24
1593484500000|2020-06-30 02:35:00|1427.5|1427.2|1427.8|1427.5|1428.6|1428.3|1427.4|1427.1|58
1593484800000|2020-06-30 02:40:00|1427.7|1427.4|1427.2|1426.9|1427.9|1427.6|1426.1|1425.8|36
1593485100000|2020-06-30 02:45:00|1427.1|1426.8|1426|1425.7|1427.3|1427|1425.9|1425.6|23
1593485400000|2020-06-30 02:50:00|1425.9|1425.6|1426.3|1426|1426.8|1426.5|1425.9|1425.6|19
1593485700000|2020-06-30 02:55:00|1426.6|1426.3|1425.5|1425.2|1426.7|1426.4|1425|1424.7|51
1593486000000|2020-06-30 03:00:00|1425.7|1425.4|1425.1|1424.8|1425.7|1425.4|1425|1424.7|33
1593486300000|2020-06-30 03:05:00|1425.2|1424.9|1424.4|1424.1|1425.6|1425.3|1424.3|1424|177
1593486600000|2020-06-30 03:10:00|1424.6|1424.3|1425.5|1425.2|1425.5|1425.2|1424.4|1424.1|26
1593486900000|2020-06-30 03:15:00|1425.4|1425.1|1425.7|1425.4|1426.1|1425.8|1425.3|1425|28
1593487200000|2020-06-30 03:20:00|1425.8|1425.5|1426.4|1426.1|1426.5|1426.2|1425.7|1425.4|20
1593487500000|2020-06-30 03:25:00|1426.5|1426.2|1427|1426.7|1427.7|1427.4|1426.4|1426.1|95
1593487800000|2020-06-30 03:30:00|1427.1|1426.8|1426.1|1425.8|1427.2|1426.9|1425.9|1425.6|56
1593488100000|2020-06-30 03:35:00|1426.2|1425.9|1426.4|1426.1|1426.6|1426.3|1426.2|1425.9|25
1593488400000|2020-06-30 03:40:00|1426.3|1426|1425.3|1425|1426.5|1426.2|1425.3|1425|88
1593488700000|2020-06-30 03:45:00|1425.4|1425.1|1425.4|1425.1|1425.6|1425.3|1424.9|1424.6|45
1593489000000|2020-06-30 03:50:00|1425.6|1425.3|1424.8|1424.5|1425.8|1425.5|1424.7|1424.4|38
1593489300000|2020-06-30 03:55:00|1424.9|1424.6|1425.5|1425.2|1426.1|1425.8|1424.9|1424.6|26
1593489600000|2020-06-30 04:00:00|1425.6|1425.3|1426.2|1425.9|1426.9|1426.6|1425.6|1425.3|37
1593489900000|2020-06-30 04:05:00|1426.3|1426|1426.7|1426.4|1426.9|1426.6|1426.1|1425.8|29
1593490200000|2020-06-30 04:10:00|1426.6|1426.3|1426.9|1426.6|1426.9|1426.6|1426.4|1426.1|24
1593490500000|2020-06-30 04:15:00|1426.7|1426.4|1426.8|1426.5|1427|1426.7|1426|1425.7|75
1593490800000|2020-06-30 04:20:00|1426.9|1426.6|1426|1425.7|1426.9|1426.6|1426|1425.7|29
1593491100000|2020-06-30 04:25:00|1426.1|1425.8|1425.8|1425.5|1426.6|1426.3|1425.8|1425.5|35
1593491400000|2020-06-30 04:30:00|1425.9|1425.6|1425.9|1425.6|1426.5|1426.2|1425.7|1425.4|31
1593491700000|2020-06-30 04:35:00|1426|1425.7|1426.1|1425.8|1426.3|1426|1425.9|1425.6|19
1593492000000|2020-06-30 04:40:00|1426.3|1426|1425.9|1425.6|1426.6|1426.3|1425.8|1425.5|37
1593492300000|2020-06-30 04:45:00|1426.1|1425.8|1426.1|1425.8|1426.2|1425.9|1425.8|1425.5|31
1593492600000|2020-06-30 04:50:00|1426.2|1425.9|1426.4|1426.1|1426.6|1426.3|1426.1|1425.8|18
1593492900000|2020-06-30 04:55:00|1426.3|1426|1426.3|1426|1426.8|1426.5|1425.9|1425.6|43
1593493200000|2020-06-30 05:00:00|1426.2|1425.9|1426.8|1426.5|1427.1|1426.8|1425.5|1425.2|58
1593493500000|2020-06-30 05:05:00|1426.9|1426.6|1427.1|1426.8|1427.2|1426.9|1426.3|1426|70
1593493800000|2020-06-30 05:10:00|1427.2|1426.9|1427.1|1426.8|1427.4|1427.1|1426.7|1426.4|69
1593494100000|2020-06-30 05:15:00|1427.2|1426.9|1426.9|1426.6|1427.3|1427|1426.6|1426.3|49
1593494400000|2020-06-30 05:20:00|1427|1426.7|1426.7|1426.4|1427.7|1427.4|1426.1|1425.8|72
1593494700000|2020-06-30 05:25:00|1426.6|1426.3|1425.3|1425|1426.7|1426.4|1425.2|1424.9|64
1593495000000|2020-06-30 05:30:00|1425.4|1425.1|1424.6|1424.3|1425.7|1425.4|1424.2|1423.9|62
1593495300000|2020-06-30 05:35:00|1424.8|1424.5|1418.9|1418.6|1425|1424.7|1418.7|1418.4|301
1593495600000|2020-06-30 05:40:00|1419.1|1418.8|1420.7|1420.4|1421.1|1420.8|1418.4|1418.1|320
1593495900000|2020-06-30 05:45:00|1420.6|1420.3|1421.2|1420.9|1421.9|1421.6|1420.2|1419.9|175
1593496200000|2020-06-30 05:50:00|1421.1|1420.8|1419.4|1419.1|1421.4|1421.1|1418.9|1418.6|225
1593496500000|2020-06-30 05:55:00|1419.3|1419|1416.3|1416|1419.6|1419.3|1416.3|1416|236
1593496800000|2020-06-30 06:00:00|1416.5|1416.2|1417.2|1416.9|1419|1418.7|1416.3|1416|342
1593497100000|2020-06-30 06:05:00|1417|1416.7|1415|1414.7|1417.4|1417.1|1414.8|1414.5|218
1593497400000|2020-06-30 06:10:00|1414.8|1414.5|1414.3|1414|1415.4|1415.1|1413.7|1413.4|227
1593497700000|2020-06-30 06:15:00|1414.2|1413.9|1413.5|1413.2|1414.5|1414.2|1412.3|1412|474
1593498000000|2020-06-30 06:20:00|1413.4|1413.1|1414.1|1413.8|1414.4|1414.1|1412.8|1412.5|119
1593498300000|2020-06-30 06:25:00|1414|1413.7|1414.4|1414.1|1414.5|1414.2|1413.7|1413.4|57
1593498600000|2020-06-30 06:30:00|1414.3|1414|1414.8|1414.5|1415.6|1415.3|1413.6|1413.3|94
1593498900000|2020-06-30 06:35:00|1414.6|1414.3|1416.6|1416.3|1416.6|1416.3|1414.2|1413.9|65
1593499200000|2020-06-30 06:40:00|1416.5|1416.2|1416.6|1416.3|1416.7|1416.4|1414.9|1414.6|70
1593499500000|2020-06-30 06:45:00|1416.7|1416.4|1414.6|1414.3|1416.7|1416.4|1414.6|1414.3|126
1593499800000|2020-06-30 06:50:00|1414.7|1414.4|1416.1|1415.8|1416.2|1415.9|1414.2|1413.9|111
1593500100000|2020-06-30 06:55:00|1416|1415.7|1415.9|1415.6|1416.9|1416.6|1415.3|1415|140
1593500400000|2020-06-30 07:00:00|1415.8|1415.5|1417.5|1417.2|1421.6|1421.3|1415.2|1414.9|479
1593500700000|2020-06-30 07:05:00|1417.6|1417.3|1414.4|1414.1|1417.6|1417.3|1413.5|1413.2|297
1593501000000|2020-06-30 07:10:00|1414.5|1414.2|1415|1414.7|1415.2|1414.9|1413.2|1412.9|374
1593501300000|2020-06-30 07:15:00|1415.4|1415.1|1416.1|1415.8|1417.6|1417.3|1415.2|1414.9|255
1593501600000|2020-06-30 07:20:00|1416|1415.7|1416.4|1416.1|1416.8|1416.5|1414.7|1414.4|143
1593501900000|2020-06-30 07:25:00|1416.5|1416.2|1414.8|1414.5|1417|1416.7|1414.7|1414.4|231
1593502200000|2020-06-30 07:30:00|1414.6|1414.3|1413.5|1413.2|1415.8|1415.5|1412.7|1412.4|242
1593502500000|2020-06-30 07:35:00|1413.6|1413.3|1414.8|1414.5|1415.9|1415.6|1412.8|1412.5|102
1593502800000|2020-06-30 07:40:00|1414.7|1414.4|1414.6|1414.3|1415.2|1414.9|1414|1413.7|98
1593503100000|2020-06-30 07:45:00|1414.5|1414.2|1414.7|1414.4|1415.3|1415|1413.2|1412.9|160
1593503400000|2020-06-30 07:50:00|1414.8|1414.5|1415.7|1415.4|1415.7|1415.4|1413.6|1413.3|80
1593503700000|2020-06-30 07:55:00|1415.6|1415.3|1414.8|1414.5|1416.4|1416.1|1414|1413.7|73
1593504000000|2020-06-30 08:00:00|1414.9|1414.6|1415.3|1415|1416.6|1416.3|1414.1|1413.8|134
1593504300000|2020-06-30 08:05:00|1415.4|1415.1|1414.3|1414|1415.6|1415.3|1412.4|1412.1|224
1593504600000|2020-06-30 08:10:00|1414.2|1413.9|1414.2|1413.9|1414.3|1414|1412.6|1412.3|80
1593504900000|2020-06-30 08:15:00|1414.1|1413.8|1414.6|1414.3|1414.8|1414.5|1413|1412.7|106
1593505200000|2020-06-30 08:20:00|1414.4|1414.1|1413.8|1413.5|1414.7|1414.4|1412.9|1412.6|103
1593505500000|2020-06-30 08:25:00|1413.6|1413.3|1415.2|1414.9|1415.6|1415.3|1413.6|1413.3|65
1593505800000|2020-06-30 08:30:00|1415.3|1415|1411.8|1411.5|1415.3|1415|1411.8|1411.5|109
1593506100000|2020-06-30 08:35:00|1411.7|1411.4|1413.3|1413|1415.9|1415.6|1411.6|1411.3|159
1593506400000|2020-06-30 08:40:00|1413.4|1413.1|1411.8|1411.5|1413.4|1413.1|1411.3|1411|88
1593506700000|2020-06-30 08:45:00|1411.7|1411.4|1412.4|1412.1|1412.8|1412.5|1410.1|1409.8|184
1593507000000|2020-06-30 08:50:00|1412.5|1412.2|1412.9|1412.6|1412.9|1412.6|1411|1410.7|78
1593507300000|2020-06-30 08:55:00|1412.8|1412.5|1412.2|1411.9|1413.5|1413.2|1411.3|1411|157
1593507600000|2020-06-30 09:00:00|1412.1|1411.8|1410.2|1409.9|1413.4|1413.1|1410|1409.7|198
1593507900000|2020-06-30 09:05:00|1410.1|1409.8|1412.6|1412.3|1412.8|1412.5|1409.7|1409.4|166
1593508200000|2020-06-30 09:10:00|1412.5|1412.2|1412.4|1412.1|1412.9|1412.6|1411.5|1411.2|118
1593508500000|2020-06-30 09:15:00|1412.2|1411.9|1412.9|1412.6|1414.7|1414.4|1412.2|1411.9|218
1593508800000|2020-06-30 09:20:00|1413|1412.7|1415.4|1415.1|1416|1415.7|1411.8|1411.5|157
1593509100000|2020-06-30 09:25:00|1415.3|1415|1415.6|1415.3|1416.6|1416.3|1414.2|1413.9|182
1593509400000|2020-06-30 09:30:00|1415.5|1415.2|1415.9|1415.6|1416.7|1416.4|1415.2|1414.9|205
1593509700000|2020-06-30 09:35:00|1416|1415.7|1415.3|1415|1416.2|1415.9|1414.9|1414.6|68
1593510000000|2020-06-30 09:40:00|1415.2|1414.9|1414.8|1414.5|1415.4|1415.1|1414.2|1413.9|57
1593510300000|2020-06-30 09:45:00|1414.7|1414.4|1414.2|1413.9|1416.4|1416.1|1414.2|1413.9|254
1593510600000|2020-06-30 09:50:00|1414|1413.7|1416.2|1415.9|1416.3|1416|1413.8|1413.5|134
1593510900000|2020-06-30 09:55:00|1416.3|1416|1416.5|1416.2|1417.1|1416.8|1415.6|1415.3|316
1593511200000|2020-06-30 10:00:00|1416.3|1416|1416.6|1416.3|1417.4|1417.1|1415.7|1415.4|156
1593511500000|2020-06-30 10:05:00|1416.7|1416.4|1416.7|1416.4|1417.4|1417.1|1415.9|1415.6|87
1593511800000|2020-06-30 10:10:00|1416.6|1416.3|1417.4|1417.1|1420.2|1419.9|1416.3|1416|882
1593512100000|2020-06-30 10:15:00|1417.3|1417|1418.2|1417.9|1418.2|1417.9|1416.5|1416.2|110
1593512400000|2020-06-30 10:20:00|1418.1|1417.8|1417.7|1417.4|1418.1|1417.8|1417|1416.7|64
1593512700000|2020-06-30 10:25:00|1417.8|1417.5|1420.1|1419.8|1421.3|1421|1417.5|1417.2|178
1593513000000|2020-06-30 10:30:00|1420|1419.7|1420.3|1420|1421|1420.7|1419.2|1418.9|132
1593513300000|2020-06-30 10:35:00|1420.2|1419.9|1419.9|1419.6|1420.6|1420.3|1419.4|1419.1|106
1593513600000|2020-06-30 10:40:00|1420|1419.7|1419.6|1419.3|1421.3|1421|1419.4|1419.1|266
1593513900000|2020-06-30 10:45:00|1419.5|1419.2|1418.9|1418.6|1420.5|1420.2|1418.8|1418.5|99
1593514200000|2020-06-30 10:50:00|1419|1418.7|1418.8|1418.5|1419.5|1419.2|1418.2|1417.9|127
1593514500000|2020-06-30 10:55:00|1418.7|1418.4|1418.5|1418.2|1419.8|1419.5|1418.5|1418.2|90
1593514800000|2020-06-30 11:00:00|1418.6|1418.3|1418.6|1418.3|1418.8|1418.5|1417|1416.7|350
1593515100000|2020-06-30 11:05:00|1418.5|1418.2|1418.2|1417.9|1418.7|1418.4|1417.5|1417.2|194
1593515400000|2020-06-30 11:10:00|1418.1|1417.8|1419.9|1419.6|1419.9|1419.6|1417.9|1417.6|95
1593515700000|2020-06-30 11:15:00|1420.1|1419.8|1423.4|1423.1|1423.6|1423.3|1420.1|1419.8|329
1593516000000|2020-06-30 11:20:00|1423.5|1423.2|1422.8|1422.5|1424|1423.7|1422.7|1422.4|228
1593516300000|2020-06-30 11:25:00|1422.7|1422.4|1425.5|1425.2|1426.3|1426|1422.7|1422.4|430
1593516600000|2020-06-30 11:30:00|1425.8|1425.5|1428.9|1428.6|1430.6|1430.3|1424.6|1424.3|1408
1593516900000|2020-06-30 11:35:00|1429|1428.7|1430.3|1430|1432|1431.7|1428.8|1428.5|952
1593517200000|2020-06-30 11:40:00|1430.4|1430.1|1428.8|1428.5|1430.7|1430.4|1428|1427.7|433
1593517500000|2020-06-30 11:45:00|1428.6|1428.3|1425.9|1425.6|1429.3|1429|1425.4|1425.1|385
1593517800000|2020-06-30 11:50:00|1426|1425.7|1425.4|1425.1|1426.8|1426.5|1425.1|1424.8|311
1593518100000|2020-06-30 11:55:00|1425.6|1425.3|1425.7|1425.4|1425.8|1425.5|1424|1423.7|319
1593518400000|2020-06-30 12:00:00|1425.5|1425.2|1424.2|1423.9|1426.1|1425.8|1424.1|1423.8|191
1593518700000|2020-06-30 12:05:00|1424.5|1424.2|1422.7|1422.4|1424.9|1424.6|1421.5|1421.2|346
1593519000000|2020-06-30 12:10:00|1422.8|1422.5|1422.6|1422.3|1422.8|1422.5|1420.6|1420.3|276
1593519300000|2020-06-30 12:15:00|1422.7|1422.4|1420.9|1420.6|1423.4|1423.1|1420.7|1420.4|272
1593519600000|2020-06-30 12:20:00|1421|1420.7|1420.6|1420.3|1422.3|1422|1420.2|1419.9|257
1593519900000|2020-06-30 12:25:00|1420.7|1420.4|1418.9|1418.6|1421.4|1421.1|1418.6|1418.3|267
1593520200000|2020-06-30 12:30:00|1418.7|1418.4|1415.1|1414.8|1419.5|1419.2|1414.9|1414.6|671
1593520500000|2020-06-30 12:35:00|1414.8|1414.5|1414.4|1414.1|1414.9|1414.6|1413.4|1413.1|799
1593520800000|2020-06-30 12:40:00|1414.3|1414|1416.8|1416.5|1416.9|1416.6|1413.8|1413.5|601
1593521100000|2020-06-30 12:45:00|1416.6|1416.3|1417.6|1417.3|1418.1|1417.8|1416.4|1416.1|368
1593521400000|2020-06-30 12:50:00|1417.4|1417.1|1415.6|1415.3|1417.7|1417.4|1415.4|1415.1|446
1593521700000|2020-06-30 12:55:00|1415.8|1415.5|1417.8|1417.5|1418.1|1417.8|1415.6|1415.3|403
1593522000000|2020-06-30 13:00:00|1417.7|1417.4|1418.3|1418|1419.1|1418.8|1417.3|1417|450
1593522300000|2020-06-30 13:05:00|1418.4|1418.1|1416.2|1415.9|1418.5|1418.2|1415.5|1415.2|479
1593522600000|2020-06-30 13:10:00|1416.1|1415.8|1415.8|1415.5|1417|1416.7|1415.3|1415|439
1593522900000|2020-06-30 13:15:00|1415.9|1415.6|1415.6|1415.3|1417|1416.7|1415.3|1415|341
1593523200000|2020-06-30 13:20:00|1415.8|1415.5|1416.7|1416.4|1418.3|1418|1415.3|1415|531
1593523500000|2020-06-30 13:25:00|1416.8|1416.5|1415|1414.7|1417.3|1417|1415|1414.7|564
1593523800000|2020-06-30 13:30:00|1414.9|1414.6|1418.5|1418.2|1420.1|1419.8|1414.7|1414.4|5341
1593524100000|2020-06-30 13:35:00|1419.1|1418.8|1424|1423.7|1426.2|1425.9|1419.1|1418.8|3448
1593524400000|2020-06-30 13:40:00|1424.2|1423.9|1422|1421.7|1424.6|1424.3|1418.4|1418.1|2660
1593524700000|2020-06-30 13:45:00|1422.1|1421.8|1421.3|1421|1426.1|1425.8|1419.5|1419.2|2157
1593525000000|2020-06-30 13:50:00|1421.2|1420.9|1419.4|1419.1|1421.5|1421.2|1415.1|1414.8|2439
1593525300000|2020-06-30 13:55:00|1419.6|1419.3|1420.6|1420.3|1421.5|1421.2|1416.6|1416.3|2356
1593525600000|2020-06-30 14:00:00|1420.5|1420.2|1419.3|1419|1423.2|1422.9|1417.6|1417.3|2077
1593525900000|2020-06-30 14:05:00|1419.4|1419.1|1425.7|1425.4|1426.6|1426.3|1419.3|1419|2451
1593526200000|2020-06-30 14:10:00|1425.9|1425.6|1422.4|1422.1|1426.1|1425.8|1421.5|1421.2|1589
1593526500000|2020-06-30 14:15:00|1422.3|1422|1421.9|1421.6|1424|1423.7|1421.2|1420.9|1440
1593526800000|2020-06-30 14:20:00|1422.1|1421.8|1423.7|1423.4|1424.7|1424.4|1421.3|1421|2045
1593527100000|2020-06-30 14:25:00|1423.6|1423.3|1419.8|1419.5|1425.3|1425|1418.7|1418.4|1732
1593527400000|2020-06-30 14:30:00|1419.7|1419.4|1419.2|1418.9|1421.5|1421.2|1419.1|1418.8|871
1593527700000|2020-06-30 14:35:00|1419.3|1419|1417|1416.7|1420.8|1420.5|1416.3|1416|1525
1593528000000|2020-06-30 14:40:00|1417.1|1416.8|1421.9|1421.6|1422.9|1422.6|1417|1416.7|1650
1593528300000|2020-06-30 14:45:00|1421.8|1421.5|1422.7|1422.4|1424|1423.7|1421.5|1421.2|994
1593528600000|2020-06-30 14:50:00|1422.8|1422.5|1427.7|1427.4|1429.3|1429|1422.8|1422.5|2699
1593528900000|2020-06-30 14:55:00|1427.8|1427.5|1431.6|1431.3|1432|1431.7|1427.3|1427|2161
1593529200000|2020-06-30 15:00:00|1431.7|1431.4|1435.6|1435.3|1436.1|1435.8|1431.3|1431|3969
1593529500000|2020-06-30 15:05:00|1435.9|1435.6|1435.4|1435.1|1437.7|1437.4|1434.2|1433.9|2427
1593529800000|2020-06-30 15:10:00|1435.5|1435.2|1434.2|1433.9|1435.9|1435.6|1432.2|1431.9|1445
1593530100000|2020-06-30 15:15:00|1434.3|1434|1437.6|1437.3|1438.2|1437.9|1433.1|1432.8|1593
1593530400000|2020-06-30 15:20:00|1437.7|1437.4|1438|1437.7|1440.7|1440.4|1436.8|1436.5|2256
1593530700000|2020-06-30 15:25:00|1437.9|1437.6|1437.5|1437.2|1439.5|1439.2|1435.7|1435.4|1735
1593531000000|2020-06-30 15:30:00|1437.6|1437.3|1433|1432.7|1437.7|1437.4|1432.9|1432.6|1559
1593531300000|2020-06-30 15:35:00|1433.2|1432.9|1433|1432.7|1434.3|1434|1431.2|1430.9|1866
1593531600000|2020-06-30 15:40:00|1432.9|1432.6|1432.6|1432.3|1433.8|1433.5|1431.6|1431.3|1217
1593531900000|2020-06-30 15:45:00|1432.5|1432.2|1433.3|1433|1433.9|1433.6|1432.1|1431.8|869
1593532200000|2020-06-30 15:50:00|1433.2|1432.9|1434.6|1434.3|1434.9|1434.6|1432.5|1432.2|990
1593532500000|2020-06-30 15:55:00|1434.7|1434.4|1435.8|1435.5|1435.8|1435.5|1433.2|1432.9|1250
1593532800000|2020-06-30 16:00:00|1435.7|1435.4|1436.6|1436.3|1437.2|1436.9|1435|1434.7|1422
1593533100000|2020-06-30 16:05:00|1436.7|1436.4|1438.3|1438|1438.5|1438.2|1436.3|1436|833
1593533400000|2020-06-30 16:10:00|1438.5|1438.2|1441.1|1440.8|1442.9|1442.6|1438.5|1438.2|2401
1593533700000|2020-06-30 16:15:00|1441|1440.7|1440.3|1440|1442.7|1442.4|1440.1|1439.8|1030
1593534000000|2020-06-30 16:20:00|1440.4|1440.1|1437.6|1437.3|1440.4|1440.1|1437.3|1437|992
1593534300000|2020-06-30 16:25:00|1437.4|1437.1|1437.3|1437|1439.3|1439|1436.6|1436.3|746
1593534600000|2020-06-30 16:30:00|1437|1436.7|1436|1435.7|1438.1|1437.8|1434.8|1434.5|2465
1593534900000|2020-06-30 16:35:00|1436.1|1435.8|1437.8|1437.5|1438.8|1438.5|1435.7|1435.4|904
1593535200000|2020-06-30 16:40:00|1437.7|1437.4|1433|1432.7|1437.8|1437.5|1432.3|1432|1804
1593535500000|2020-06-30 16:45:00|1432.9|1432.6|1431.2|1430.9|1433.1|1432.8|1430.5|1430.2|1196
1593535800000|2020-06-30 16:50:00|1431.3|1431|1431.4|1431.1|1431.9|1431.6|1430.2|1429.9|804
1593536100000|2020-06-30 16:55:00|1431.3|1431|1430.8|1430.5|1433|1432.7|1430.6|1430.3|687
1593536400000|2020-06-30 17:00:00|1430.9|1430.6|1429.8|1429.5|1432|1431.7|1429.7|1429.4|616
1593536700000|2020-06-30 17:05:00|1429.9|1429.6|1429.3|1429|1431.5|1431.2|1428.1|1427.8|829
1593537000000|2020-06-30 17:10:00|1429.4|1429.1|1429.4|1429.1|1429.8|1429.5|1428.1|1427.8|787
1593537300000|2020-06-30 17:15:00|1429.3|1429|1428.4|1428.1|1429.5|1429.2|1426.8|1426.5|854
1593537600000|2020-06-30 17:20:00|1428.2|1427.9|1430.3|1430|1431.1|1430.8|1428.2|1427.9|825
1593537900000|2020-06-30 17:25:00|1430.4|1430.1|1432.4|1432.1|1432.5|1432.2|1429.4|1429.1|685
1593538200000|2020-06-30 17:30:00|1432.3|1432|1430.8|1430.5|1432.6|1432.3|1430.1|1429.8|980
1593538500000|2020-06-30 17:35:00|1430.9|1430.6|1431.5|1431.2|1431.9|1431.6|1429.9|1429.6|508
1593538800000|2020-06-30 17:40:00|1431.6|1431.3|1429.3|1429|1431.8|1431.5|1429.2|1428.9|606
1593539100000|2020-06-30 17:45:00|1429.4|1429.1|1431.2|1430.9|1432|1431.7|1429.2|1428.9|495
1593539400000|2020-06-30 17:50:00|1431.3|1431|1432.7|1432.4|1432.7|1432.4|1429.6|1429.3|449
1593539700000|2020-06-30 17:55:00|1432.8|1432.5|1434|1433.7|1434|1433.7|1432.1|1431.8|1255
1593540000000|2020-06-30 18:00:00|1433.9|1433.6|1434.1|1433.8|1434.3|1434|1432.5|1432.2|1525
1593540300000|2020-06-30 18:05:00|1434.2|1433.9|1433.6|1433.3|1434.2|1433.9|1431.8|1431.5|1061
1593540600000|2020-06-30 18:10:00|1433.4|1433.1|1431.9|1431.6|1433.5|1433.2|1431|1430.7|554
1593540900000|2020-06-30 18:15:00|1432|1431.7|1433.5|1433.2|1433.9|1433.6|1431.4|1431.1|1110
1593541200000|2020-06-30 18:20:00|1433.3|1433|1434.4|1434.1|1434.5|1434.2|1432.3|1432|772
1593541500000|2020-06-30 18:25:00|1434.5|1434.2|1436.3|1436|1436.3|1436|1433.8|1433.5|935
1593541800000|2020-06-30 18:30:00|1436.2|1435.9|1435.3|1435|1436.2|1435.9|1434.5|1434.2|654
1593542100000|2020-06-30 18:35:00|1435.2|1434.9|1435.3|1435|1435.8|1435.5|1433.9|1433.6|844
1593542400000|2020-06-30 18:40:00|1435.1|1434.8|1437.6|1437.3|1437.8|1437.5|1434.7|1434.4|1348
1593542700000|2020-06-30 18:45:00|1437.3|1437|1437.2|1436.9|1437.4|1437.1|1435.3|1435|682
1593543000000|2020-06-30 18:50:00|1437.1|1436.8|1436.8|1436.5|1437.3|1437|1435.8|1435.5|656
1593543300000|2020-06-30 18:55:00|1436.7|1436.4|1436.9|1436.6|1437.6|1437.3|1436.1|1435.8|875
1593543600000|2020-06-30 19:00:00|1437|1436.7|1433.8|1433.5|1437.3|1437|1433.2|1432.9|1422
1593543900000|2020-06-30 19:05:00|1433.9|1433.6|1434.7|1434.4|1435.7|1435.4|1432.9|1432.6|833
1593544200000|2020-06-30 19:10:00|1434.6|1434.3|1435.5|1435.2|1436.1|1435.8|1434.2|1433.9|786
1593544500000|2020-06-30 19:15:00|1435.4|1435.1|1438.7|1438.4|1439.5|1439.2|1433.6|1433.3|1237
1593544800000|2020-06-30 19:20:00|1439|1438.7|1439.6|1439.3|1440.6|1440.3|1438.2|1437.9|1315
1593545100000|2020-06-30 19:25:00|1439.7|1439.4|1437.3|1437|1440.2|1439.9|1437.3|1437|1816
1593545400000|2020-06-30 19:30:00|1437.4|1437.1|1441.5|1441.2|1442|1441.7|1437.2|1436.9|3629
1593545700000|2020-06-30 19:35:00|1441.6|1441.3|1440.1|1439.8|1441.9|1441.6|1439.6|1439.3|1580
1593546000000|2020-06-30 19:40:00|1440.3|1440|1439|1438.7|1441.2|1440.9|1438|1437.7|1503
1593546300000|2020-06-30 19:45:00|1439.1|1438.8|1439|1438.7|1441.1|1440.8|1437.2|1436.9|2306
1593546600000|2020-06-30 19:50:00|1438.9|1438.6|1444|1443.7|1444.5|1444.2|1438.9|1438.6|5685
1593546900000|2020-06-30 19:55:00|1443.7|1443.4|1439.5|1439.2|1443.7|1443.4|1438.6|1438.3|25142
1593547200000|2020-06-30 20:00:00|1439.3|1439|1437.5|1437.2|1441.8|1441.5|1437.4|1437.1|7766
1593547500000|2020-06-30 20:05:00|1437.6|1437.3|1437.7|1437.4|1438.7|1438.4|1436.2|1435.9|2452
1593547800000|2020-06-30 20:10:00|1437.6|1437.3|1437.2|1436.4|1438.3|1438|1436.8|1436.3|1570
1593548100000|2020-06-30 20:15:00|1437.1|1436.3|1437.2|1436.4|1437.3|1436.5|1437|1436.2|0
1593548400000|2020-06-30 20:20:00|1437.4|1436.6|1437.5|1436.7|1437.8|1437|1437.4|1436.6|0
1593548700000|2020-06-30 20:25:00|1437.4|1436.6|1437.4|1436.6|1437.5|1436.7|1437.4|1436.6|0
1593549000000|2020-06-30 20:30:00|1437.3|1436.5|1436.6|1436.3|1438.1|1437.8|1436.6|1436.3|281
1593549300000|2020-06-30 20:35:00|1436.5|1436.2|1437.6|1437.3|1437.7|1437.4|1436.5|1436.2|261
1593549600000|2020-06-30 20:40:00|1437.7|1437.4|1438.9|1438.6|1439|1438.7|1437.6|1437.3|82
1593549900000|2020-06-30 20:45:00|1439|1438.7|1439.4|1439.1|1439.5|1439.2|1438.9|1438.6|89
1593550200000|2020-06-30 20:50:00|1439.5|1439.2|1439.2|1438.9|1439.7|1439.4|1439.2|1438.9|81
1593550500000|2020-06-30 20:55:00|1439.1|1438.8|1438.9|1438.1|1439.1|1438.8|1438.4|1438.1|202
1593550800000|2020-06-30 21:00:00|1438.8|1438|1438.9|1438.1|1439.2|1438.4|1438.7|1437.9|0
1593551100000|2020-06-30 21:05:00|1438.8|1438|1438.6|1437.8|1438.9|1438.1|1438.6|1437.8|0
1593551400000|2020-06-30 21:10:00|1438.7|1437.9|1438.7|1437.9|1438.9|1438.1|1438.6|1437.8|0
1593551700000|2020-06-30 21:15:00|1438.8|1438|1438.6|1437.8|1438.9|1438.1|1438.4|1437.6|0
1593552000000|2020-06-30 21:20:00|1438.7|1437.9|1438.6|1437.8|1438.7|1437.9|1438.5|1437.7|0
1593552300000|2020-06-30 21:25:00|1438.5|1437.7|1438.3|1437.5|1438.5|1437.7|1438.1|1437.3|0
1593552600000|2020-06-30 21:30:00|1438.4|1437.6|1438.5|1437.7|1438.5|1437.7|1438.4|1437.6|0
1593553200000|2020-06-30 21:40:00|1438.4|1437.6|1438.6|1437.8|1438.6|1437.8|1438.4|1437.6|0
1593553500000|2020-06-30 21:45:00|1438.7|1437.9|1438.7|1437.9|1438.8|1438|1438.7|1437.9|0
1593553800000|2020-06-30 21:50:00|1438.8|1438|1438.9|1438.1|1439.1|1438.3|1438.8|1438|0
1593554100000|2020-06-30 21:55:00|1439|1438.2|1439|1438.2|1439.2|1438.4|1438.9|1438.1|0
1593554400000|2020-06-30 22:00:00|1438.1|1437.8|1439.2|1438.9|1439.8|1439.5|1438.1|1437.8|339
1593554700000|2020-06-30 22:05:00|1439.4|1439.1|1439.4|1439.1|1439.7|1439.4|1439.1|1438.8|80
1593555000000|2020-06-30 22:10:00|1439.5|1439.2|1439.6|1439.3|1439.6|1439.3|1439.2|1438.9|22
1593555300000|2020-06-30 22:15:00|1439.7|1439.4|1439.5|1439.2|1439.9|1439.6|1439.4|1439.1|50
1593555600000|2020-06-30 22:20:00|1439.6|1439.3|1438.9|1438.6|1439.9|1439.6|1438.9|1438.6|194
1593555900000|2020-06-30 22:25:00|1438.8|1438.5|1440|1439.7|1440.3|1440|1438.2|1437.9|143
1593556200000|2020-06-30 22:30:00|1439.9|1439.6|1439.9|1439.6|1440.8|1440.5|1439.6|1439.3|62
1593556500000|2020-06-30 22:35:00|1439.8|1439.5|1440.1|1439.8|1440.7|1440.4|1439.6|1439.3|47
1593556800000|2020-06-30 22:40:00|1440.2|1439.9|1440|1439.7|1440.4|1440.1|1439.5|1439.2|74
1593557100000|2020-06-30 22:45:00|1439.9|1439.6|1439.3|1439|1440.2|1439.9|1439.2|1438.9|62
1593557400000|2020-06-30 22:50:00|1439.2|1438.9|1437.3|1437|1439.2|1438.9|1437.3|1437|141
1593557700000|2020-06-30 22:55:00|1437.4|1437.1|1436.5|1436.2|1437.6|1437.3|1436.4|1436.1|53
1593558000000|2020-06-30 23:00:00|1436.6|1436.3|1436.4|1436.1|1437.1|1436.8|1436|1435.7|174
1593558300000|2020-06-30 23:05:00|1436.3|1436|1437.1|1436.8|1437.3|1437|1436.3|1436|101
1593558600000|2020-06-30 23:10:00|1437|1436.7|1437|1436.7|1437.2|1436.9|1436.1|1435.8|83
1593558900000|2020-06-30 23:15:00|1436.9|1436.6|1436.3|1436|1436.9|1436.6|1436.3|1436|45
1593559200000|2020-06-30 23:20:00|1436.2|1435.9|1436.6|1436.3|1437.2|1436.9|1436.1|1435.8|87
1593559500000|2020-06-30 23:25:00|1436.5|1436.2|1435.2|1434.9|1436.8|1436.5|1435.2|1434.9|162
1593559800000|2020-06-30 23:30:00|1435.3|1435|1435|1434.7|1435.7|1435.4|1434.1|1433.8|214
1593560100000|2020-06-30 23:35:00|1435.1|1434.8|1434.3|1434|1435.2|1434.9|1434|1433.7|97
1593560400000|2020-06-30 23:40:00|1434.5|1434.2|1434.6|1434.3|1434.9|1434.6|1434.1|1433.8|49
1593560700000|2020-06-30 23:45:00|1434.5|1434.2|1434.5|1434.2|1435.2|1434.9|1434.1|1433.8|104
1593561000000|2020-06-30 23:50:00|1434.4|1434.1|1434.6|1434.3|1434.9|1434.6|1434.3|1434|46
1593561300000|2020-06-30 23:55:00|1434.7|1434.4|1434.7|1434.4|1435|1434.7|1433.7|1433.4|111
1593561600000|2020-07-01 00:00:00|1434.6|1434.3|1434.3|1434|1434.8|1434.5|1433.4|1433.1|83
1593561900000|2020-07-01 00:05:00|1434.1|1433.8|1435|1434.7|1435|1434.7|1434.1|1433.8|40
1593562200000|2020-07-01 00:10:00|1435.1|1434.8|1434.2|1433.9|1435.6|1435.3|1434|1433.7|61
1593562500000|2020-07-01 00:15:00|1434|1433.7|1434|1433.7|1435.5|1435.2|1433.6|1433.3|63
1593562800000|2020-07-01 00:20:00|1433.9|1433.6|1434.5|1434.2|1435.1|1434.8|1433.6|1433.3|46
1593563100000|2020-07-01 00:25:00|1434.6|1434.3|1434.5|1434.2|1435|1434.7|1434.1|1433.8|23
1593563400000|2020-07-01 00:30:00|1434.7|1434.4|1436.6|1436.3|1437.1|1436.8|1434.2|1433.9|78
1593563700000|2020-07-01 00:35:00|1436.7|1436.4|1436.8|1436.5|1437.5|1437.2|1436.6|1436.3|70
1593564000000|2020-07-01 00:40:00|1437|1436.7|1436.9|1436.6|1437.3|1437|1436.5|1436.2|58
1593564300000|2020-07-01 00:45:00|1436.8|1436.5|1436|1435.7|1436.9|1436.6|1435.7|1435.4|43
1593564600000|2020-07-01 00:50:00|1436.1|1435.8|1437.1|1436.8|1437.4|1437.1|1435.7|1435.4|44
1593564900000|2020-07-01 00:55:00|1437|1436.7|1436|1435.7|1437|1436.7|1435.2|1434.9|69
1593565200000|2020-07-01 01:00:00|1435.9|1435.6|1436|1435.7|1436.6|1436.3|1435|1434.7|63
1593565500000|2020-07-01 01:05:00|1436.1|1435.8|1436.8|1436.5|1437.8|1437.5|1435.7|1435.4|74
1593565800000|2020-07-01 01:10:00|1436.9|1436.6|1436.4|1436.1|1437|1436.7|1436.2|1435.9|56
1593566100000|2020-07-01 01:15:00|1436.6|1436.3|1434.5|1434.2|1438.2|1437.9|1434.4|1434.1|226
1593566400000|2020-07-01 01:20:00|1434.4|1434.1|1434.8|1434.5|1435.1|1434.8|1433.7|1433.4|37
1593566700000|2020-07-01 01:25:00|1434.9|1434.6|1435|1434.7|1435.3|1435|1434.5|1434.2|58
1593567000000|2020-07-01 01:30:00|1435.2|1434.9|1436|1435.7|1436.5|1436.2|1433.9|1433.6|79
1593567300000|2020-07-01 01:35:00|1436.1|1435.8|1435.9|1435.6|1437|1436.7|1435.8|1435.5|49
1593567600000|2020-07-01 01:40:00|1436|1435.7|1436.8|1436.5|1437.1|1436.8|1435.9|1435.6|49
1593567900000|2020-07-01 01:45:00|1437.5|1437.2|1435.2|1434.9|1438.2|1437.9|1434.7|1434.4|153
1593568200000|2020-07-01 01:50:00|1435.3|1435|1434.4|1434.1|1435.9|1435.6|1434.1|1433.8|66
1593568500000|2020-07-01 01:55:00|1434.6|1434.3|1436|1435.7|1436.2|1435.9|1434.6|1434.3|35
1593568800000|2020-07-01 02:00:00|1436.1|1435.8|1436.1|1435.8|1436.2|1435.9|1435.4|1435.1|54
1593569100000|2020-07-01 02:05:00|1436|1435.7|1435.1|1434.8|1436.5|1436.2|1434.8|1434.5|69
1593569400000|2020-07-01 02:10:00|1435.2|1434.9|1434.4|1434.1|1435.8|1435.5|1433.9|1433.6|70
1593569700000|2020-07-01 02:15:00|1434.2|1433.9|1434.1|1433.8|1434.5|1434.2|1433.6|1433.3|41
1593570000000|2020-07-01 02:20:00|1434.3|1434|1434.8|1434.5|1434.9|1434.6|1434|1433.7|53
1593570300000|2020-07-01 02:25:00|1434.7|1434.4|1434|1433.7|1435|1434.7|1433.8|1433.5|46
1593570600000|2020-07-01 02:30:00|1433.9|1433.6|1432.3|1432|1434.6|1434.3|1431.1|1430.8|208
1593570900000|2020-07-01 02:35:00|1432.2|1431.9|1432.4|1432.1|1432.6|1432.3|1431.8|1431.5|140
1593571200000|2020-07-01 02:40:00|1432.3|1432|1432|1431.7|1432.4|1432.1|1431.9|1431.6|113
1593571500000|2020-07-01 02:45:00|1432.1|1431.8|1431.5|1431.2|1432.6|1432.3|1431.3|1431|148
1593571800000|2020-07-01 02:50:00|1431.6|1431.3|1431.7|1431.4|1432.2|1431.9|1430.8|1430.5|127
1593572100000|2020-07-01 02:55:00|1431.8|1431.5|1431.9|1431.6|1431.9|1431.6|1430.7|1430.4|104
1593572400000|2020-07-01 03:00:00|1431.7|1431.4|1432.6|1432.3|1432.7|1432.4|1431.3|1431|67
1593572700000|2020-07-01 03:05:00|1432.8|1432.5|1432|1431.7|1432.9|1432.6|1431.8|1431.5|69
1593573000000|2020-07-01 03:10:00|1432.3|1432|1432.3|1432|1432.6|1432.3|1432|1431.7|43
1593573300000|2020-07-01 03:15:00|1432.4|1432.1|1432.8|1432.5|1433.6|1433.3|1432.4|1432.1|81
1593573600000|2020-07-01 03:20:00|1432.7|1432.4|1432|1431.7|1432.7|1432.4|1432|1431.7|63
1593573900000|2020-07-01 03:25:00|1431.9|1431.6|1431.9|1431.6|1432.2|1431.9|1431.7|1431.4|79
1593574200000|2020-07-01 03:30:00|1432|1431.7|1432.1|1431.8|1432.5|1432.2|1431.2|1430.9|75
1593574500000|2020-07-01 03:35:00|1432.2|1431.9|1432.6|1432.3|1432.7|1432.4|1431.8|1431.5|91
1593574800000|2020-07-01 03:40:00|1432.5|1432.2|1432.8|1432.5|1432.9|1432.6|1432|1431.7|94
1593575100000|2020-07-01 03:45:00|1433|1432.7|1433.1|1432.8|1433.1|1432.8|1432.4|1432.1|74
1593575400000|2020-07-01 03:50:00|1433|1432.7|1431.8|1431.5|1433.4|1433.1|1431.8|1431.5|210
1593575700000|2020-07-01 03:55:00|1431.9|1431.6|1432.3|1432|1432.6|1432.3|1431.6|1431.3|76
1593576000000|2020-07-01 04:00:00|1432.4|1432.1|1433|1432.7|1433.7|1433.4|1432|1431.7|107
1593576300000|2020-07-01 04:05:00|1432.9|1432.6|1432|1431.7|1433|1432.7|1431.9|1431.6|48
1593576600000|2020-07-01 04:10:00|1432.2|1431.9|1432.8|1432.5|1433|1432.7|1432|1431.7|49
1593576900000|2020-07-01 04:15:00|1432.9|1432.6|1432.8|1432.5|1433.1|1432.8|1432.7|1432.4|52
1593577200000|2020-07-01 04:20:00|1432.9|1432.6|1432.8|1432.5|1433.1|1432.8|1432.5|1432.2|58
1593577500000|2020-07-01 04:25:00|1432.6|1432.3|1432.3|1432|1432.8|1432.5|1432|1431.7|85
1593577800000|2020-07-01 04:30:00|1432.2|1431.9|1431.8|1431.5|1432.6|1432.3|1431.8|1431.5|49
1593578100000|2020-07-01 04:35:00|1431.7|1431.4|1431.2|1430.9|1432.3|1432|1431.1|1430.8|56
1593578400000|2020-07-01 04:40:00|1431.3|1431|1431.6|1431.3|1431.9|1431.6|1430.5|1430.2|57
1593578700000|2020-07-01 04:45:00|1431.5|1431.2|1430.5|1430.2|1431.5|1431.2|1430.3|1430|51
1593579000000|2020-07-01 04:50:00|1430.4|1430.1|1429.8|1429.5|1431|1430.7|1429.8|1429.5|72
1593579300000|2020-07-01 04:55:00|1429.7|1429.4|1429.9|1429.6|1430.2|1429.9|1429.7|1429.4|77
1593579600000|2020-07-01 05:00:00|1430.2|1429.9|1430.2|1429.9|1430.2|1429.9|1429|1428.7|99
1593579900000|2020-07-01 05:05:00|1430.3|1430|1429.6|1429.3|1430.6|1430.3|1429.5|1429.2|67
1593580200000|2020-07-01 05:10:00|1429.5|1429.2|1428.7|1428.4|1429.7|1429.4|1428.5|1428.2|77
1593580500000|2020-07-01 05:15:00|1428.8|1428.5|1424.9|1424.6|1429|1428.7|1424.4|1424.1|466
1593580800000|2020-07-01 05:20:00|1425.1|1424.8|1426|1425.7|1426.4|1426.1|1425|1424.7|120
1593581100000|2020-07-01 05:25:00|1426.1|1425.8|1427.4|1427.1|1427.5|1427.2|1426|1425.7|200
1593581400000|2020-07-01 05:30:00|1427.3|1427|1428.1|1427.8|1428.5|1428.2|1426.9|1426.6|155
1593581700000|2020-07-01 05:35:00|1427.9|1427.6|1427.7|1427.4|1428.3|1428|1427.5|1427.2|47
1593582000000|2020-07-01 05:40:00|1427.6|1427.3|1426.5|1426.2|1427.7|1427.4|1426.5|1426.2|97
1593582300000|2020-07-01 05:45:00|1426.6|1426.3|1425.1|1424.8|1426.9|1426.6|1424.8|1424.5|74
1593582600000|2020-07-01 05:50:00|1425.2|1424.9|1425.5|1425.2|1425.6|1425.3|1424.1|1423.8|85
1593582900000|2020-07-01 05:55:00|1426|1425.7|1426.3|1426|1426.3|1426|1425.2|1424.9|121
1593583200000|2020-07-01 06:00:00|1426.2|1425.9|1424|1423.7|1426.3|1426|1423.9|1423.6|88
1593583500000|2020-07-01 06:05:00|1423.9|1423.6|1424.1|1423.8|1424.8|1424.5|1423.7|1423.4|65
1593583800000|2020-07-01 06:10:00|1424|1423.7|1426.3|1426|1426.3|1426|1424|1423.7|102
1593584100000|2020-07-01 06:15:00|1426.2|1425.9|1425.7|1425.4|1426.6|1426.3|1425.2|1424.9|169
1593584400000|2020-07-01 06:20:00|1425.8|1425.5|1426.2|1425.9|1426.2|1425.9|1425.3|1425|39
1593584700000|2020-07-01 06:25:00|1426.3|1426|1428.2|1427.9|1428.5|1428.2|1426.1|1425.8|136
1593585000000|2020-07-01 06:30:00|1428.3|1428|1427.7|1427.4|1428.8|1428.5|1427.3|1427|100
1593585300000|2020-07-01 06:35:00|1427.6|1427.3|1428.9|1428.6|1429.7|1429.4|1427.5|1427.2|142
1593585600000|2020-07-01 06:40:00|1429.1|1428.8|1429|1428.7|1429.1|1428.8|1427.9|1427.6|68
1593585900000|2020-07-01 06:45:00|1429.1|1428.8|1430|1429.7|1431|1430.7|1429.1|1428.8|159
1593586200000|2020-07-01 06:50:00|1430.2|1429.9|1431.2|1430.9|1431.3|1431|1430.1|1429.8|88
1593586500000|2020-07-01 06:55:00|1431.3|1431|1430.7|1430.4|1431.5|1431.2|1430.4|1430.1|72
1593586800000|2020-07-01 07:00:00|1430.8|1430.5|1430.3|1430|1431.1|1430.8|1430|1429.7|75
1593587100000|2020-07-01 07:05:00|1430.2|1429.9|1428.9|1428.6|1430.2|1429.9|1428.7|1428.4|154
1593587400000|2020-07-01 07:10:00|1429|1428.7|1429.3|1429|1429.4|1429.1|1428.5|1428.2|124
1593587700000|2020-07-01 07:15:00|1429.5|1429.2|1429.7|1429.4|1430.8|1430.5|1429.1|1428.8|57
1593588000000|2020-07-01 07:20:00|1429.6|1429.3|1432.9|1432.6|1433.5|1433.2|1429.6|1429.3|144
1593588300000|2020-07-01 07:25:00|1433|1432.7|1434.9|1434.6|1434.9|1434.6|1432.4|1432.1|333
1593588600000|2020-07-01 07:30:00|1435|1434.7|1435.9|1435.6|1436.5|1436.2|1433.2|1432.9|300
1593588900000|2020-07-01 07:35:00|1435.8|1435.5|1433.1|1432.8|1436.2|1435.9|1433|1432.7|181
1593589200000|2020-07-01 07:40:00|1433.3|1433|1433.1|1432.8|1434.5|1434.2|1432.6|1432.3|61
1593589500000|2020-07-01 07:45:00|1433|1432.7|1433.2|1432.9|1433.6|1433.3|1432.8|1432.5|42
1593589800000|2020-07-01 07:50:00|1433|1432.7|1433.5|1433.2|1434|1433.7|1432.7|1432.4|106
1593590100000|2020-07-01 07:55:00|1433.7|1433.4|1434.3|1434|1434.4|1434.1|1432|1431.7|324
1593590400000|2020-07-01 08:00:00|1433.9|1433.6|1435.5|1435.2|1435.5|1435.2|1433.2|1432.9|208
1593590700000|2020-07-01 08:05:00|1435.6|1435.3|1435.3|1435|1437.1|1436.8|1435.2|1434.9|275
1593591000000|2020-07-01 08:10:00|1435.2|1434.9|1435.9|1435.6|1436.6|1436.3|1435.1|1434.8|140
1593591300000|2020-07-01 08:15:00|1436|1435.7|1433.5|1433.2|1436|1435.7|1433|1432.7|121
1593591600000|2020-07-01 08:20:00|1433.6|1433.3|1434.8|1434.5|1434.8|1434.5|1433.1|1432.8|148
1593591900000|2020-07-01 08:25:00|1434.7|1434.4|1434.1|1433.8|1434.8|1434.5|1432.8|1432.5|221
1593592200000|2020-07-01 08:30:00|1433.9|1433.6|1434.2|1433.9|1434.8|1434.5|1433.1|1432.8|129
1593592500000|2020-07-01 08:35:00|1434.1|1433.8|1434.1|1433.8|1434.6|1434.3|1433.3|1433|77
1593592800000|2020-07-01 08:40:00|1434|1433.7|1433.6|1433.3|1434.4|1434.1|1433.2|1432.9|116
1593593100000|2020-07-01 08:45:00|1433.4|1433.1|1433.5|1433.2|1434|1433.7|1433.2|1432.9|104
1593593400000|2020-07-01 08:50:00|1433.4|1433.1|1433.8|1433.5|1434.3|1434|1433.3|1433|116
1593593700000|2020-07-01 08:55:00|1433.7|1433.4|1434.3|1434|1435.2|1434.9|1433.7|1433.4|100
1593594000000|2020-07-01 09:00:00|1434.4|1434.1|1435.4|1435.1|1435.8|1435.5|1434.3|1434|133
1593594300000|2020-07-01 09:05:00|1435.5|1435.2|1435.7|1435.4|1436|1435.7|1435.1|1434.8|102
1593594600000|2020-07-01 09:10:00|1435.8|1435.5|1436.3|1436|1436.8|1436.5|1435.8|1435.5|90
1593594900000|2020-07-01 09:15:00|1436.4|1436.1|1436.5|1436.2|1436.6|1436.3|1436|1435.7|87
1593595200000|2020-07-01 09:20:00|1436.6|1436.3|1437|1436.7|1437.9|1437.6|1436.5|1436.2|112
1593595500000|2020-07-01 09:25:00|1436.9|1436.6|1438.5|1438.2|1438.6|1438.3|1436.7|1436.4|216
1593595800000|2020-07-01 09:30:00|1438.7|1438.4|1436.2|1435.9|1439.3|1439|1435.9|1435.6|518
1593596100000|2020-07-01 09:35:00|1436.1|1435.8|1436|1435.7|1436.5|1436.2|1434.8|1434.5|161
1593596400000|2020-07-01 09:40:00|1436.2|1435.9|1431.4|1431.1|1436.2|1435.9|1430.5|1430.2|600
1593596700000|2020-07-01 09:45:00|1431.2|1430.9|1429.4|1429.1|1431.2|1430.9|1428.1|1427.8|701
1593597000000|2020-07-01 09:50:00|1429.3|1429|1430.9|1430.6|1430.9|1430.6|1429.1|1428.8|227
1593597300000|2020-07-01 09:55:00|1430.8|1430.5|1427.8|1427.5|1430.8|1430.5|1427.7|1427.4|428
1593597600000|2020-07-01 10:00:00|1428.1|1427.8|1430|1429.7|1430.4|1430.1|1426.9|1426.6|433
1593597900000|2020-07-01 10:05:00|1430.1|1429.8|1431.3|1431|1432.3|1432|1429|1428.7|340
1593598200000|2020-07-01 10:10:00|1431.6|1431.3|1430.8|1430.5|1432|1431.7|1429.9|1429.6|262
1593598500000|2020-07-01 10:15:00|1430.7|1430.4|1431.1|1430.8|1432|1431.7|1429.7|1429.4|243
1593598800000|2020-07-01 10:20:00|1431|1430.7|1429.7|1429.4|1431.2|1430.9|1429.1|1428.8|336
1593599100000|2020-07-01 10:25:00|1429.6|1429.3|1429.4|1429.1|1430.5|1430.2|1429.2|1428.9|222
1593599400000|2020-07-01 10:30:00|1429.5|1429.2|1431.3|1431|1431.9|1431.6|1429.1|1428.8|292
1593599700000|2020-07-01 10:35:00|1431.4|1431.1|1426.1|1425.8|1431.5|1431.2|1424.2|1423.9|600
1593600000000|2020-07-01 10:40:00|1426.3|1426|1425.6|1425.3|1426.6|1426.3|1424.3|1424|401
1593600300000|2020-07-01 10:45:00|1425.5|1425.2|1425.5|1425.2|1426.5|1426.2|1425|1424.7|239
1593600600000|2020-07-01 10:50:00|1425.6|1425.3|1421.7|1421.4|1425.7|1425.4|1421.3|1421|700
1593600900000|2020-07-01 10:55:00|1421.8|1421.5|1423.1|1422.8|1423.8|1423.5|1420.9|1420.6|649
1593601200000|2020-07-01 11:00:00|1422.9|1422.6|1420.1|1419.8|1423.1|1422.8|1419.1|1418.8|660
1593601500000|2020-07-01 11:05:00|1420.2|1419.9|1420.6|1420.3|1421.1|1420.8|1418.6|1418.3|628
1593601800000|2020-07-01 11:10:00|1420.7|1420.4|1421.9|1421.6|1423.2|1422.9|1420.3|1420|499
1593602100000|2020-07-01 11:15:00|1421.8|1421.5|1422.7|1422.4|1423.7|1423.4|1421.8|1421.5|373
1593602400000|2020-07-01 11:20:00|1422.8|1422.5|1421.3|1421|1423|1422.7|1420.8|1420.5|597
1593602700000|2020-07-01 11:25:00|1421.4|1421.1|1423.1|1422.8|1423.3|1423|1420.7|1420.4|577
1593603000000|2020-07-01 11:30:00|1423.2|1422.9|1418.1|1417.8|1423.2|1422.9|1417.9|1417.6|613
1593603300000|2020-07-01 11:35:00|1418.3|1418|1419.8|1419.5|1419.9|1419.6|1417.8|1417.5|405
1593603600000|2020-07-01 11:40:00|1419.9|1419.6|1421|1420.7|1421.2|1420.9|1418|1417.7|523
1593603900000|2020-07-01 11:45:00|1420.9|1420.6|1420.3|1420|1421.7|1421.4|1419.9|1419.6|317
1593604200000|2020-07-01 11:50:00|1420.2|1419.9|1423.9|1423.6|1423.9|1423.6|1420.1|1419.8|448
1593604500000|2020-07-01 11:55:00|1424|1423.7|1421.4|1421.1|1424|1423.7|1420.8|1420.5|668
1593604800000|2020-07-01 12:00:00|1421.1|1420.8|1422.3|1422|1422.7|1422.4|1420.6|1420.3|284
1593605100000|2020-07-01 12:05:00|1422.2|1421.9|1422.7|1422.4|1423.1|1422.8|1421.6|1421.3|326
1593605400000|2020-07-01 12:10:00|1422.5|1422.2|1422.9|1422.6|1423.7|1423.4|1421.3|1421|150
1593605700000|2020-07-01 12:15:00|1423|1422.7|1422|1421.7|1423.6|1423.3|1419.7|1419.4|1043
1593606000000|2020-07-01 12:20:00|1421.8|1421.5|1425.5|1425.2|1426.2|1425.9|1421.6|1421.3|938
1593606300000|2020-07-01 12:25:00|1425.6|1425.3|1426.3|1426|1426.5|1426.2|1425|1424.7|434
1593606600000|2020-07-01 12:30:00|1426.2|1425.9|1427.5|1427.2|1428.6|1428.3|1425.3|1425|704
1593606900000|2020-07-01 12:35:00|1427.6|1427.3|1429|1428.7|1431.3|1431|1427.3|1427|671
1593607200000|2020-07-01 12:40:00|1429.1|1428.8|1428.6|1428.3|1429.7|1429.4|1427.7|1427.4|382
1593607500000|2020-07-01 12:45:00|1428.8|1428.5|1431.7|1431.4|1432.7|1432.4|1428.6|1428.3|1154
1593607800000|2020-07-01 12:50:00|1431.6|1431.3|1434.1|1433.8|1434.4|1434.1|1431.6|1431.3|1018
1593608100000|2020-07-01 12:55:00|1434.2|1433.9|1437.9|1437.6|1438.1|1437.8|1434.1|1433.8|1672
1593608400000|2020-07-01 13:00:00|1437.2|1436.9|1444.9|1444.6|1445.8|1445.5|1437.2|1436.9|3067
1593608700000|2020-07-01 13:05:00|1445|1444.7|1442.8|1442.5|1446.6|1446.3|1442.2|1441.9|2342
1593609000000|2020-07-01 13:10:00|1442.7|1442.4|1444.2|1443.9|1444.9|1444.6|1442.4|1442.1|1407
1593609300000|2020-07-01 13:15:00|1444.3|1444|1442.2|1441.9|1445|1444.7|1441.9|1441.6|1566
1593609600000|2020-07-01 13:20:00|1442.3|1442|1442.1|1441.8|1442.7|1442.4|1440.6|1440.3|1063
1593609900000|2020-07-01 13:25:00|1442.2|1441.9|1444.2|1443.9|1444.6|1444.3|1442.1|1441.8|1115
1593610200000|2020-07-01 13:30:00|1443.8|1443.5|1450.8|1450.5|1451.6|1451.3|1439.1|1438.8|8568
1593610500000|2020-07-01 13:35:00|1450.9|1450.6|1446.8|1446.5|1452.9|1452.6|1446.3|1446|6303
1593610800000|2020-07-01 13:40:00|1446.7|1446.4|1451.7|1451.4|1453|1452.7|1446.5|1446.2|4216
1593611100000|2020-07-01 13:45:00|1451.8|1451.5|1448.3|1448|1451.8|1451.5|1447.1|1446.8|3087
1593611400000|2020-07-01 13:50:00|1448.4|1448.1|1442|1441.7|1451.7|1451.4|1441|1440.7|4520
1593611700000|2020-07-01 13:55:00|1441.7|1441.4|1441.3|1441|1443.8|1443.5|1439|1438.7|3019
1593612000000|2020-07-01 14:00:00|1441.4|1441.1|1443.6|1443.3|1448|1447.7|1441.4|1441.1|3015
1593612300000|2020-07-01 14:05:00|1444|1443.7|1444.1|1443.8|1446|1445.7|1441.5|1441.2|2631
1593612600000|2020-07-01 14:10:00|1444.2|1443.9|1450.6|1450.3|1451.4|1451.1|1444.1|1443.8|3862
1593612900000|2020-07-01 14:15:00|1450.7|1450.4|1445.2|1444.9|1451.5|1451.2|1445.2|1444.9|2233
1593613200000|2020-07-01 14:20:00|1445.3|1445|1441.9|1441.6|1447.5|1447.2|1441.2|1440.9|1870
1593613500000|2020-07-01 14:25:00|1441.8|1441.5|1443.4|1443.1|1444.1|1443.8|1441.2|1440.9|1689
1593613800000|2020-07-01 14:30:00|1443.3|1443|1441.7|1441.4|1446.8|1446.5|1441.4|1441.1|2219
1593614100000|2020-07-01 14:35:00|1441.9|1441.6|1440.8|1440.5|1441.9|1441.6|1436.6|1436.3|2860
1593614400000|2020-07-01 14:40:00|1440.9|1440.6|1436.3|1436|1441.9|1441.6|1436.3|1436|2180
1593614700000|2020-07-01 14:45:00|1436.4|1436.1|1432.8|1432.5|1436.7|1436.4|1432.1|1431.8|3060
1593615000000|2020-07-01 14:50:00|1432.7|1432.4|1435.1|1434.8|1436.1|1435.8|1432.1|1431.8|1977
1593615300000|2020-07-01 14:55:00|1435.2|1434.9|1436.9|1436.6|1437.1|1436.8|1432.2|1431.9|2486
1593615600000|2020-07-01 15:00:00|1436.8|1436.5|1433.6|1433.3|1437.6|1437.3|1432.2|1431.9|2576
1593615900000|2020-07-01 15:05:00|1433.4|1433.1|1433.8|1433.5|1435.2|1434.9|1432.8|1432.5|1138
1593616200000|2020-07-01 15:10:00|1433.9|1433.6|1432.8|1432.5|1434.1|1433.8|1427.8|1427.5|2944
1593616500000|2020-07-01 15:15:00|1432.7|1432.4|1428.3|1428|1433.8|1433.5|1427.4|1427.1|3421
1593616800000|2020-07-01 15:20:00|1428.4|1428.1|1425.2|1424.9|1428.8|1428.5|1424.9|1424.6|2456
1593617100000|2020-07-01 15:25:00|1425.4|1425.1|1423.5|1423.2|1425.8|1425.5|1421.4|1421.1|3560
1593617400000|2020-07-01 15:30:00|1423.6|1423.3|1427.6|1427.3|1428.1|1427.8|1422.5|1422.2|2669
1593617700000|2020-07-01 15:35:00|1427.7|1427.4|1427.4|1427.1|1428.1|1427.8|1425.5|1425.2|974
1593618000000|2020-07-01 15:40:00|1427.6|1427.3|1429.7|1429.4|1430.3|1430|1426.6|1426.3|1107
1593618300000|2020-07-01 15:45:00|1429.8|1429.5|1430.9|1430.6|1431.4|1431.1|1429|1428.7|695
1593618600000|2020-07-01 15:50:00|1430.8|1430.5|1431.3|1431|1432.1|1431.8|1430.2|1429.9|781
1593618900000|2020-07-01 15:55:00|1431.4|1431.1|1431.8|1431.5|1432.4|1432.1|1428.9|1428.6|1182
1593619200000|2020-07-01 16:00:00|1431.9|1431.6|1428.4|1428.1|1432.5|1432.2|1427|1426.7|1759
1593619500000|2020-07-01 16:05:00|1428.5|1428.2|1430.1|1429.8|1431|1430.7|1428.3|1428|1135
1593619800000|2020-07-01 16:10:00|1430.2|1429.9|1434.2|1433.9|1434.3|1434|1429.7|1429.4|1057
1593620100000|2020-07-01 16:15:00|1434.3|1434|1434.8|1434.5|1435.1|1434.8|1433|1432.7|1825
1593620400000|2020-07-01 16:20:00|1434.9|1434.6|1435.5|1435.2|1437.1|1436.8|1434.4|1434.1|2095
1593620700000|2020-07-01 16:25:00|1435.6|1435.3|1433.7|1433.4|1437.7|1437.4|1433.7|1433.4|982
1593621000000|2020-07-01 16:30:00|1433.6|1433.3|1433|1432.7|1435.4|1435.1|1432.6|1432.3|942
1593621300000|2020-07-01 16:35:00|1432.9|1432.6|1435.6|1435.3|1437|1436.7|1432.6|1432.3|1079
1593621600000|2020-07-01 16:40:00|1435.7|1435.4|1436.6|1436.3|1437.1|1436.8|1435.4|1435.1|867
1593621900000|2020-07-01 16:45:00|1436.5|1436.2|1432.3|1432|1436.7|1436.4|1431.2|1430.9|3502
1593622200000|2020-07-01 16:50:00|1432.4|1432.1|1430|1429.7|1433|1432.7|1429.3|1429|1123
1593622500000|2020-07-01 16:55:00|1430.1|1429.8|1431.3|1431|1432.3|1432|1429.4|1429.1|870
1593622800000|2020-07-01 17:00:00|1431.4|1431.1|1429.3|1429|1431.8|1431.5|1427.7|1427.4|1149
1593623100000|2020-07-01 17:05:00|1429.4|1429.1|1426|1425.7|1429.4|1429.1|1426|1425.7|1001
1593623400000|2020-07-01 17:10:00|1425.9|1425.6|1427.1|1426.8|1427.7|1427.4|1425.8|1425.5|1238
1593623700000|2020-07-01 17:15:00|1427|1426.7|1425.7|1425.4|1427.1|1426.8|1425|1424.7|975
1593624000000|2020-07-01 17:20:00|1425.8|1425.5|1429.4|1429.1|1429.4|1429.1|1424.2|1423.9|918
1593624300000|2020-07-01 17:25:00|1429.5|1429.2|1427.9|1427.6|1429.5|1429.2|1427.6|1427.3|752
1593624600000|2020-07-01 17:30:00|1427.8|1427.5|1426.5|1426.2|1428|1427.7|1425.3|1425|829
1593624900000|2020-07-01 17:35:00|1426.4|1426.1|1427.9|1427.6|1427.9|1427.6|1425.9|1425.6|968
1593625200000|2020-07-01 17:40:00|1428|1427.7|1423.5|1423.2|1428|1427.7|1423.2|1422.9|1656
1593625500000|2020-07-01 17:45:00|1423.7|1423.4|1422.9|1422.6|1424.6|1424.3|1421.6|1421.3|1959
1593625800000|2020-07-01 17:50:00|1423|1422.7|1422.4|1422.1|1425.4|1425.1|1422.3|1422|2152
1593626100000|2020-07-01 17:55:00|1422.2|1421.9|1422.2|1421.9|1422.9|1422.6|1421|1420.7|1218
1593626400000|2020-07-01 18:00:00|1422.4|1422.1|1425.4|1425.1|1425.6|1425.3|1422.3|1422|1804
1593626700000|2020-07-01 18:05:00|1425.6|1425.3|1426.6|1426.3|1427.4|1427.1|1422.9|1422.6|1229
1593627000000|2020-07-01 18:10:00|1426.7|1426.4|1429.2|1428.9|1429.2|1428.9|1425.2|1424.9|911
1593627300000|2020-07-01 18:15:00|1429.1|1428.8|1428.7|1428.4|1429.8|1429.5|1427.3|1427|576
1593627600000|2020-07-01 18:20:00|1428.8|1428.5|1427.1|1426.8|1429.2|1428.9|1426.2|1425.9|1122
1593627900000|2020-07-01 18:25:00|1427|1426.7|1428.9|1428.6|1429.4|1429.1|1426.2|1425.9|851
1593628200000|2020-07-01 18:30:00|1429.1|1428.8|1426.5|1426.2|1430.1|1429.8|1425.6|1425.3|1703
1593628500000|2020-07-01 18:35:00|1426.6|1426.3|1425|1424.7|1427|1426.7|1424.2|1423.9|889
1593628800000|2020-07-01 18:40:00|1425.1|1424.8|1425.6|1425.3|1427.4|1427.1|1424.9|1424.6|850
1593629100000|2020-07-01 18:45:00|1425.5|1425.2|1426.1|1425.8|1426.5|1426.2|1424.5|1424.2|722
1593629400000|2020-07-01 18:50:00|1426|1425.7|1427.5|1427.2|1428.4|1428.1|1426|1425.7|988
1593629700000|2020-07-01 18:55:00|1427.4|1427.1|1429.1|1428.8|1429.2|1428.9|1427|1426.7|1506
1593630000000|2020-07-01 19:00:00|1429.2|1428.9|1431.7|1431.4|1431.8|1431.5|1428.1|1427.8|1223
1593630300000|2020-07-01 19:05:00|1431.8|1431.5|1430.2|1429.9|1432.6|1432.3|1430.1|1429.8|1131
1593630600000|2020-07-01 19:10:00|1430.1|1429.8|1429.9|1429.6|1431.4|1431.1|1428.3|1428|1218
1593630900000|2020-07-01 19:15:00|1429.8|1429.5|1430|1429.7|1430.5|1430.2|1428.5|1428.2|1052
1593631200000|2020-07-01 19:20:00|1430.1|1429.8|1433.8|1433.5|1434.1|1433.8|1430|1429.7|1933
1593631500000|2020-07-01 19:25:00|1433.7|1433.4|1433.2|1432.9|1434.5|1434.2|1432.8|1432.5|1260
1593631800000|2020-07-01 19:30:00|1433.4|1433.1|1432.5|1432.2|1434.7|1434.4|1432.3|1432|1760
1593632100000|2020-07-01 19:35:00|1432.4|1432.1|1433.8|1433.5|1434|1433.7|1432.3|1432|1682
1593632400000|2020-07-01 19:40:00|1433.9|1433.6|1433.4|1433.1|1435.1|1434.8|1432.9|1432.6|1929
1593632700000|2020-07-01 19:45:00|1433.3|1433|1435.5|1435.2|1435.8|1435.5|1431.9|1431.6|2090
1593633000000|2020-07-01 19:50:00|1435.2|1434.9|1431|1430.7|1435.3|1435|1429.7|1429.4|3635
1593633300000|2020-07-01 19:55:00|1430.7|1430.4|1426.5|1426.2|1430.9|1430.6|1425.8|1425.5|14670
1593633600000|2020-07-01 20:00:00|1426.6|1426.3|1427.5|1427.2|1427.8|1427.5|1425.3|1425|4870
1593633900000|2020-07-01 20:05:00|1427.3|1427|1428.4|1428.1|1429.5|1429.2|1427.1|1426.8|2334
1593634200000|2020-07-01 20:10:00|1428.3|1428|1427.5|1426.7|1428.5|1428.2|1427|1426.7|1064
1593634500000|2020-07-01 20:15:00|1427.6|1426.8|1427.2|1426.4|1427.8|1427|1427|1426.2|0
1593634800000|2020-07-01 20:20:00|1427.1|1426.3|1427.1|1426.3|1427.2|1426.4|1426.9|1426.1|0
1593635100000|2020-07-01 20:25:00|1427.2|1426.4|1427.3|1426.5|1427.4|1426.6|1427.2|1426.4|0
1593635400000|2020-07-01 20:30:00|1426.9|1426.6|1426.6|1426.3|1427.2|1426.9|1426.2|1425.9|246
1593635700000|2020-07-01 20:35:00|1426.7|1426.4|1427.4|1427.1|1427.5|1427.2|1426.6|1426.3|76
1593636000000|2020-07-01 20:40:00|1427.5|1427.2|1427|1426.7|1427.6|1427.3|1426.9|1426.6|27
1593636300000|2020-07-01 20:45:00|1426.9|1426.6|1426.4|1426.1|1427|1426.7|1426.3|1426|62
1593636600000|2020-07-01 20:50:00|1426.3|1426|1426.9|1426.6|1427.1|1426.8|1425.9|1425.6|208
1593636900000|2020-07-01 20:55:00|1427|1426.7|1426.1|1425.3|1427|1426.7|1425.5|1425.2|272
1593637200000|2020-07-01 21:00:00|1426|1425.2|1426.1|1425.3|1426.2|1425.4|1426|1425.2|0
1593637500000|2020-07-01 21:05:00|1426|1425.2|1425.7|1424.9|1426.1|1425.3|1425.7|1424.9|0
1593637800000|2020-07-01 21:10:00|1425.6|1424.8|1425.6|1424.8|1425.7|1424.9|1425.6|1424.8|0
1593638100000|2020-07-01 21:15:00|1425.5|1424.7|1425.3|1424.5|1425.6|1424.8|1425.1|1424.3|0
1593638400000|2020-07-01 21:20:00|1425.4|1424.6|1425.5|1424.7|1425.5|1424.7|1425.3|1424.5|0
1593638700000|2020-07-01 21:25:00|1425.4|1424.6|1425.3|1424.5|1425.5|1424.7|1425.2|1424.4|0
1593639000000|2020-07-01 21:30:00|1425.4|1424.6|1425.4|1424.6|1425.4|1424.6|1425.4|1424.6|0
1593639300000|2020-07-01 21:35:00|1425.3|1424.5|1425.4|1424.6|1425.4|1424.6|1425.3|1424.5|0
1593639600000|2020-07-01 21:40:00|1425.3|1424.5|1425.4|1424.6|1425.4|1424.6|1425.2|1424.4|0
1593639900000|2020-07-01 21:45:00|1425.3|1424.5|1425.5|1424.7|1425.5|1424.7|1425.3|1424.5|0
1593640200000|2020-07-01 21:50:00|1425.4|1424.6|1425.5|1424.7|1425.6|1424.8|1425.2|1424.4|0
1593640500000|2020-07-01 21:55:00|1425.6|1424.8|1425.8|1425|1426|1425.2|1425.6|1424.8|0
1593640800000|2020-07-01 22:00:00|1426.8|1426.5|1425.6|1425.3|1427.2|1426.9|1424.6|1424.3|334
1593641100000|2020-07-01 22:05:00|1425.7|1425.4|1424.3|1424|1425.7|1425.4|1423.9|1423.6|73
1593641400000|2020-07-01 22:10:00|1424.5|1424.2|1425.1|1424.8|1425.2|1424.9|1424|1423.7|45
1593641700000|2020-07-01 22:15:00|1425|1424.7|1425.7|1425.4|1425.8|1425.5|1424.1|1423.8|135
1593642000000|2020-07-01 22:20:00|1425.6|1425.3|1424.5|1424.2|1425.9|1425.6|1424.3|1424|126
1593642300000|2020-07-01 22:25:00|1424.4|1424.1|1425.5|1425.2|1425.6|1425.3|1424.4|1424.1|61
1593642600000|2020-07-01 22:30:00|1425.7|1425.4|1425.6|1425.3|1425.7|1425.4|1425.2|1424.9|21
1593642900000|2020-07-01 22:35:00|1425.5|1425.2|1426|1425.7|1426.5|1426.2|1425.2|1424.9|57
1593643200000|2020-07-01 22:40:00|1426.1|1425.8|1427.2|1426.9|1427.5|1427.2|1426|1425.7|60
1593643500000|2020-07-01 22:45:00|1427.3|1427|1426.1|1425.8|1427.6|1427.3|1425.7|1425.4|41
1593643800000|2020-07-01 22:50:00|1426|1425.7|1426.9|1426.6|1426.9|1426.6|1425.8|1425.5|17
1593644100000|2020-07-01 22:55:00|1427.1|1426.8|1427.3|1427|1427.8|1427.5|1427|1426.7|32
1593644400000|2020-07-01 23:00:00|1427.4|1427.1|1426.7|1426.4|1427.7|1427.4|1426.4|1426.1|74
1593644700000|2020-07-01 23:05:00|1426.8|1426.5|1428.5|1428.2|1428.5|1428.2|1426.7|1426.4|70
1593645000000|2020-07-01 23:10:00|1428.4|1428.1|1428.4|1428.1|1429|1428.7|1428.2|1427.9|70
1593645300000|2020-07-01 23:15:00|1428.5|1428.2|1427.3|1427|1428.7|1428.4|1427.2|1426.9|103
1593645600000|2020-07-01 23:20:00|1427.2|1426.9|1427.6|1427.3|1428.1|1427.8|1427.2|1426.9|20
1593645900000|2020-07-01 23:25:00|1427.5|1427.2|1426.7|1426.4|1427.9|1427.6|1426.7|1426.4|50
1593646200000|2020-07-01 23:30:00|1426.6|1426.3|1427.2|1426.9|1427.9|1427.6|1426.2|1425.9|58
1593646500000|2020-07-01 23:35:00|1427.3|1427|1427|1426.7|1427.4|1427.1|1426.7|1426.4|27
1593646800000|2020-07-01 23:40:00|1426.9|1426.6|1428.4|1428.1|1428.6|1428.3|1426.8|1426.5|35
1593647100000|2020-07-01 23:45:00|1428.6|1428.3|1428.4|1428.1|1428.7|1428.4|1428|1427.7|33
1593647400000|2020-07-01 23:50:00|1428.5|1428.2|1427.1|1426.8|1428.6|1428.3|1426.6|1426.3|71
1593647700000|2020-07-01 23:55:00|1427.2|1426.9|1426.6|1426.3|1427.3|1427|1426.5|1426.2|30
1593648000000|2020-07-02 00:00:00|1426.4|1426.1|1427.2|1426.9|1427.8|1427.5|1425.6|1425.3|116
1593648300000|2020-07-02 00:05:00|1427.3|1427|1428.2|1427.9|1428.5|1428.2|1427.1|1426.8|53
1593648600000|2020-07-02 00:10:00|1428.1|1427.8|1426.4|1426.1|1428.1|1427.8|1425.8|1425.5|66
1593648900000|2020-07-02 00:15:00|1426.3|1426|1424.9|1424.6|1426.3|1426|1424.6|1424.3|81
1593649200000|2020-07-02 00:20:00|1425|1424.7|1425.3|1425|1426.1|1425.8|1424.7|1424.4|54
1593649500000|2020-07-02 00:25:00|1425.2|1424.9|1422.1|1421.8|1425.5|1425.2|1421.8|1421.5|189
1593649800000|2020-07-02 00:30:00|1422.3|1422|1422.2|1421.9|1422.7|1422.4|1421.7|1421.4|49
1593650100000|2020-07-02 00:35:00|1422.1|1421.8|1423.2|1422.9|1423.2|1422.9|1422|1421.7|99
1593650400000|2020-07-02 00:40:00|1423.3|1423|1422.1|1421.8|1423.5|1423.2|1421.4|1421.1|57
1593650700000|2020-07-02 00:45:00|1422.2|1421.9|1424.5|1424.2|1424.6|1424.3|1422.1|1421.8|110
1593651000000|2020-07-02 00:50:00|1424.6|1424.3|1423.1|1422.8|1424.9|1424.6|1422.8|1422.5|49
1593651300000|2020-07-02 00:55:00|1423.3|1423|1423.9|1423.6|1424.1|1423.8|1422.6|1422.3|47
1593651600000|2020-07-02 01:00:00|1424.1|1423.8|1421.9|1421.6|1424.1|1423.8|1421.7|1421.4|90
1593651900000|2020-07-02 01:05:00|1422|1421.7|1423.6|1423.3|1423.8|1423.5|1421.9|1421.6|183
1593652200000|2020-07-02 01:10:00|1423.8|1423.5|1422.9|1422.6|1423.8|1423.5|1422.5|1422.2|58
1593652500000|2020-07-02 01:15:00|1423|1422.7|1425.1|1424.8|1425.7|1425.4|1422.5|1422.2|104
1593652800000|2020-07-02 01:20:00|1425.2|1424.9|1426.2|1425.9|1426.7|1426.4|1425.1|1424.8|63
1593653100000|2020-07-02 01:25:00|1426.3|1426|1426.2|1425.9|1426.7|1426.4|1425.8|1425.5|20
1593653400000|2020-07-02 01:30:00|1426.3|1426|1426|1425.7|1426.5|1426.2|1424.4|1424.1|75
1593653700000|2020-07-02 01:35:00|1426.1|1425.8|1427|1426.7|1427.7|1427.4|1425.7|1425.4|61
1593654000000|2020-07-02 01:40:00|1427.1|1426.8|1427.1|1426.8|1427.4|1427.1|1426.6|1426.3|40
1593654300000|2020-07-02 01:45:00|1427|1426.7|1428.2|1427.9|1428.2|1427.9|1426.9|1426.6|58
1593654600000|2020-07-02 01:50:00|1428.3|1428|1427.6|1427.3|1429|1428.7|1427.1|1426.8|88
1593654900000|2020-07-02 01:55:00|1427.8|1427.5|1426.4|1426.1|1427.9|1427.6|1426|1425.7|26
1593655200000|2020-07-02 02:00:00|1426.5|1426.2|1427.1|1426.8|1427.3|1427|1425.8|1425.5|21
1593655500000|2020-07-02 02:05:00|1427|1426.7|1428|1427.7|1428.7|1428.4|1426.9|1426.6|35
1593655800000|2020-07-02 02:10:00|1428.1|1427.8|1428.5|1428.2|1428.5|1428.2|1427.4|1427.1|14
1593656100000|2020-07-02 02:15:00|1428.4|1428.1|1428.2|1427.9|1429.2|1428.9|1428.1|1427.8|26
1593656400000|2020-07-02 02:20:00|1428.3|1428|1428.9|1428.6|1429.3|1429|1428.2|1427.9|8
1593656700000|2020-07-02 02:25:00|1429|1428.7|1431.1|1430.8|1431.7|1431.4|1429|1428.7|70
1593657000000|2020-07-02 02:30:00|1431.2|1430.9|1430.4|1430.1|1431.2|1430.9|1430.1|1429.8|39
1593657300000|2020-07-02 02:35:00|1430.6|1430.3|1429.7|1429.4|1431.2|1430.9|1429.3|1429|40
1593657600000|2020-07-02 02:40:00|1429.6|1429.3|1429.7|1429.4|1430.5|1430.2|1429.1|1428.8|33
1593657900000|2020-07-02 02:45:00|1429.6|1429.3|1430.1|1429.8|1430.9|1430.6|1429.5|1429.2|29
1593658200000|2020-07-02 02:50:00|1430.2|1429.9|1430.7|1430.4|1431|1430.7|1429.7|1429.4|25
1593658500000|2020-07-02 02:55:00|1431|1430.7|1431.8|1431.5|1432.3|1432|1430.8|1430.5|93
1593658800000|2020-07-02 03:00:00|1431.9|1431.6|1431.9|1431.6|1432.6|1432.3|1431.6|1431.3|83
1593659100000|2020-07-02 03:05:00|1431.8|1431.5|1431.1|1430.8|1432.2|1431.9|1431|1430.7|17
1593659400000|2020-07-02 03:10:00|1431|1430.7|1431.2|1430.9|1431.6|1431.3|1430.9|1430.6|8
1593659700000|2020-07-02 03:15:00|1431|1430.7|1431.3|1431|1431.5|1431.2|1430.5|1430.2|72
1593660000000|2020-07-02 03:20:00|1431.4|1431.1|1432.9|1432.6|1433|1432.7|1431.4|1431.1|110
1593660300000|2020-07-02 03:25:00|1432.6|1432.3|1432.2|1431.9|1432.7|1432.4|1432.1|1431.8|15
1593660600000|2020-07-02 03:30:00|1432.1|1431.8|1431.4|1431.1|1432.5|1432.2|1431.1|1430.8|44
1593660900000|2020-07-02 03:35:00|1431.3|1431|1431.1|1430.8|1431.7|1431.4|1431.1|1430.8|14
1593661200000|2020-07-02 03:40:00|1431|1430.7|1429.6|1429.3|1431|1430.7|1429.2|1428.9|136
1593661500000|2020-07-02 03:45:00|1429.5|1429.2|1429.1|1428.8|1430.3|1430|1428.3|1428|97
1593661800000|2020-07-02 03:50:00|1429|1428.7|1427.4|1427.1|1429|1428.7|1427|1426.7|81
1593662100000|2020-07-02 03:55:00|1427.3|1427|1428.2|1427.9|1428.6|1428.3|1427.1|1426.8|26
1593662400000|2020-07-02 04:00:00|1428.1|1427.8|1428|1427.7|1428.4|1428.1|1427.8|1427.5|30
1593662700000|2020-07-02 04:05:00|1428.1|1427.8|1429.2|1428.9|1429.4|1429.1|1427.5|1427.2|29
1593663000000|2020-07-02 04:10:00|1429.1|1428.8|1430.2|1429.9|1430.3|1430|1429.1|1428.8|32
1593663300000|2020-07-02 04:15:00|1430.1|1429.8|1429.9|1429.6|1430.2|1429.9|1429.4|1429.1|23
1593663600000|2020-07-02 04:20:00|1429.8|1429.5|1429.2|1428.9|1429.9|1429.6|1428.8|1428.5|15
1593663900000|2020-07-02 04:25:00|1429.1|1428.8|1429.4|1429.1|1429.6|1429.3|1428.9|1428.6|12
1593664200000|2020-07-02 04:30:00|1429.5|1429.2|1430|1429.7|1430.2|1429.9|1429.4|1429.1|17
1593664500000|2020-07-02 04:35:00|1430.1|1429.8|1430.8|1430.5|1430.9|1430.6|1430|1429.7|21
1593664800000|2020-07-02 04:40:00|1430.9|1430.6|1430.8|1430.5|1431.1|1430.8|1429.9|1429.6|60
1593665100000|2020-07-02 04:45:00|1431.2|1430.9|1430.8|1430.5|1431.6|1431.3|1430.3|1430|43
1593665400000|2020-07-02 04:50:00|1430.7|1430.4|1430.1|1429.8|1430.9|1430.6|1429.7|1429.4|21
1593665700000|2020-07-02 04:55:00|1430|1429.7|1428.9|1428.6|1430.1|1429.8|1428.7|1428.4|61
1593666000000|2020-07-02 05:00:00|1429|1428.7|1429.9|1429.6|1429.9|1429.6|1429|1428.7|55
1593666300000|2020-07-02 05:05:00|1429.8|1429.5|1429.3|1429|1430.2|1429.9|1429|1428.7|51
1593666600000|2020-07-02 05:10:00|1429.2|1428.9|1428.4|1428.1|1429.5|1429.2|1428.4|1428.1|34
1593666900000|2020-07-02 05:15:00|1428.3|1428|1428.9|1428.6|1429.2|1428.9|1427.9|1427.6|37
1593667200000|2020-07-02 05:20:00|1429|1428.7|1429.1|1428.8|1429.2|1428.9|1428.2|1427.9|36
1593667500000|2020-07-02 05:25:00|1429|1428.7|1429.4|1429.1|1429.9|1429.6|1429|1428.7|21
1593667800000|2020-07-02 05:30:00|1429.6|1429.3|1428.6|1428.3|1429.6|1429.3|1428|1427.7|30
1593668100000|2020-07-02 05:35:00|1428.8|1428.5|1426.5|1426.2|1429|1428.7|1425.8|1425.5|75
1593668400000|2020-07-02 05:40:00|1426.4|1426.1|1428|1427.7|1428.1|1427.8|1426.3|1426|51
1593668700000|2020-07-02 05:45:00|1427.9|1427.6|1427.6|1427.3|1429.1|1428.8|1427.6|1427.3|123
1593669000000|2020-07-02 05:50:00|1427.4|1427.1|1427.8|1427.5|1428.3|1428|1427|1426.7|59
1593669300000|2020-07-02 05:55:00|1427.9|1427.6|1426.8|1426.5|1428|1427.7|1425.9|1425.6|50
1593669600000|2020-07-02 06:00:00|1426.9|1426.6|1425.8|1425.5|1427|1426.7|1425.1|1424.8|235
1593669900000|2020-07-02 06:05:00|1425.9|1425.6|1432.3|1432|1432.8|1432.5|1425.9|1425.6|249
1593670200000|2020-07-02 06:10:00|1432.5|1432.2|1432|1431.7|1432.7|1432.4|1431.2|1430.9|74
1593670500000|2020-07-02 06:15:00|1431.9|1431.6|1431.6|1431.3|1432.7|1432.4|1431|1430.7|199
1593670800000|2020-07-02 06:20:00|1431.5|1431.2|1432.3|1432|1432.3|1432|1431.2|1430.9|58
1593671100000|2020-07-02 06:25:00|1432.2|1431.9|1432.6|1432.3|1432.6|1432.3|1431.9|1431.6|45
1593671400000|2020-07-02 06:30:00|1432.9|1432.6|1432.3|1432|1433.1|1432.8|1432.3|1432|121
1593671700000|2020-07-02 06:35:00|1432.2|1431.9|1432.7|1432.4|1433|1432.7|1432|1431.7|95
1593672000000|2020-07-02 06:40:00|1432.8|1432.5|1434.1|1433.8|1434.2|1433.9|1432.7|1432.4|138
1593672300000|2020-07-02 06:45:00|1434.2|1433.9|1434.7|1434.4|1434.7|1434.4|1433.4|1433.1|183
1593672600000|2020-07-02 06:50:00|1434.6|1434.3|1436.2|1435.9|1436.2|1435.9|1434.6|1434.3|137
1593672900000|2020-07-02 06:55:00|1436.1|1435.8|1435.2|1434.9|1436.3|1436|1434.8|1434.5|168
1593673200000|2020-07-02 07:00:00|1435.1|1434.8|1434.3|1434|1435.9|1435.6|1433.6|1433.3|384
1593673500000|2020-07-02 07:05:00|1434|1433.7|1436|1435.7|1436.2|1435.9|1433.5|1433.2|266
1593673800000|2020-07-02 07:10:00|1435.9|1435.6|1435.9|1435.6|1437.7|1437.4|1435.5|1435.2|333
1593674100000|2020-07-02 07:15:00|1436|1435.7|1435.3|1435|1437.3|1437|1434.6|1434.3|163
1593674400000|2020-07-02 07:20:00|1435.1|1434.8|1434.9|1434.6|1436|1435.7|1434.4|1434.1|141
1593674700000|2020-07-02 07:25:00|1434.8|1434.5|1435.6|1435.3|1436.3|1436|1434.5|1434.2|191
1593675000000|2020-07-02 07:30:00|1435.7|1435.4|1435.6|1435.3|1436.7|1436.4|1434.6|1434.3|187
1593675300000|2020-07-02 07:35:00|1435.7|1435.4|1436.9|1436.6|1437.8|1437.5|1435.5|1435.2|249
1593675600000|2020-07-02 07:40:00|1436.7|1436.4|1437.1|1436.8|1437.6|1437.3|1435.9|1435.6|125
1593675900000|2020-07-02 07:45:00|1437|1436.7|1440.3|1440|1440.6|1440.3|1436.9|1436.6|536
1593676200000|2020-07-02 07:50:00|1440.2|1439.9|1440.7|1440.4|1441.4|1441.1|1440|1439.7|558
1593676500000|2020-07-02 07:55:00|1440.9|1440.6|1441.1|1440.8|1442.6|1442.3|1439.9|1439.6|575
1593676800000|2020-07-02 08:00:00|1441.4|1441.1|1440.8|1440.5|1443.1|1442.8|1440.7|1440.4|408
1593677100000|2020-07-02 08:05:00|1441|1440.7|1441.8|1441.5|1441.9|1441.6|1439.9|1439.6|222
1593677400000|2020-07-02 08:10:00|1441.9|1441.6|1442.3|1442|1442.7|1442.4|1441.2|1440.9|136
1593677700000|2020-07-02 08:15:00|1442.4|1442.1|1441.9|1441.6|1443|1442.7|1441.4|1441.1|258
1593678000000|2020-07-02 08:20:00|1441.8|1441.5|1443.6|1443.3|1443.9|1443.6|1441.8|1441.5|391
1593678300000|2020-07-02 08:25:00|1443.8|1443.5|1443.2|1442.9|1444.6|1444.3|1442.5|1442.2|235
1593678600000|2020-07-02 08:30:00|1443.4|1443.1|1443.6|1443.3|1444.1|1443.8|1443.2|1442.9|186
1593678900000|2020-07-02 08:35:00|1444.2|1443.9|1443.9|1443.6|1446.4|1446.1|1442.9|1442.6|517
1593679200000|2020-07-02 08:40:00|1443.7|1443.4|1446.4|1446.1|1446.4|1446.1|1443.7|1443.4|406
1593679500000|2020-07-02 08:45:00|1446.3|1446|1444.4|1444.1|1446.7|1446.4|1444.4|1444.1|286
1593679800000|2020-07-02 08:50:00|1444.3|1444|1444|1443.7|1445.3|1445|1443.8|1443.5|185
1593680100000|2020-07-02 08:55:00|1444.1|1443.8|1442.8|1442.5|1445|1444.7|1442.8|1442.5|261
1593680400000|2020-07-02 09:00:00|1442.6|1442.3|1442.4|1442.1|1443.3|1443|1440.5|1440.2|264
1593680700000|2020-07-02 09:05:00|1442.3|1442|1441.2|1440.9|1442.5|1442.2|1441.1|1440.8|178
1593681000000|2020-07-02 09:10:00|1441.3|1441|1440.7|1440.4|1441.9|1441.6|1440.7|1440.4|165
1593681300000|2020-07-02 09:15:00|1440.8|1440.5|1442.4|1442.1|1442.5|1442.2|1440.2|1439.9|247
1593681600000|2020-07-02 09:20:00|1442.5|1442.2|1443.1|1442.8|1443.2|1442.9|1441.9|1441.6|129
1593681900000|2020-07-02 09:25:00|1443.2|1442.9|1442|1441.7|1443.6|1443.3|1441.8|1441.5|144
1593682200000|2020-07-02 09:30:00|1441.9|1441.6|1439.3|1439|1442|1441.7|1439|1438.7|168
1593682500000|2020-07-02 09:35:00|1439.4|1439.1|1440.3|1440|1440.5|1440.2|1438.9|1438.6|152
1593682800000|2020-07-02 09:40:00|1440.2|1439.9|1439.1|1438.8|1440.4|1440.1|1438.9|1438.6|92
1593683100000|2020-07-02 09:45:00|1439|1438.7|1437.6|1437.3|1439.6|1439.3|1437.6|1437.3|269
1593683400000|2020-07-02 09:50:00|1437.7|1437.4|1438.9|1438.6|1439.2|1438.9|1437|1436.7|160
1593683700000|2020-07-02 09:55:00|1439|1438.7|1440|1439.7|1440.2|1439.9|1438.9|1438.6|73
1593684000000|2020-07-02 10:00:00|1439.7|1439.4|1438.6|1438.3|1440.5|1440.2|1438.4|1438.1|105
1593684300000|2020-07-02 10:05:00|1438.5|1438.2|1437.7|1437.4|1438.5|1438.2|1437|1436.7|129
1593684600000|2020-07-02 10:10:00|1437.8|1437.5|1438.8|1438.5|1439|1438.7|1437.5|1437.2|118
1593684900000|2020-07-02 10:15:00|1438.9|1438.6|1437.7|1437.4|1440|1439.7|1437|1436.7|153
1593685200000|2020-07-02 10:20:00|1437.8|1437.5|1437.9|1437.6|1439.2|1438.9|1437.7|1437.4|116
1593685500000|2020-07-02 10:25:00|1438|1437.7|1439.9|1439.6|1440.3|1440|1437.7|1437.4|288
1593685800000|2020-07-02 10:30:00|1440|1439.7|1439.7|1439.4|1440|1439.7|1438.5|1438.2|123
1593686100000|2020-07-02 10:35:00|1439.8|1439.5|1441|1440.7|1441.2|1440.9|1439.4|1439.1|185
1593686400000|2020-07-02 10:40:00|1440.9|1440.6|1441.8|1441.5|1442.2|1441.9|1440.1|1439.8|355
1593686700000|2020-07-02 10:45:00|1441.9|1441.6|1441.8|1441.5|1442.2|1441.9|1441.2|1440.9|191
1593687000000|2020-07-02 10:50:00|1441.9|1441.6|1441.6|1441.3|1442.4|1442.1|1441.1|1440.8|150
1593687300000|2020-07-02 10:55:00|1441.7|1441.4|1441.9|1441.6|1442.4|1442.1|1441.3|1441|111
1593687600000|2020-07-02 11:00:00|1442|1441.7|1442|1441.7|1442.5|1442.2|1441.4|1441.1|282
1593687900000|2020-07-02 11:05:00|1442.1|1441.8|1442.7|1442.4|1443|1442.7|1441.6|1441.3|207
1593688200000|2020-07-02 11:10:00|1443|1442.7|1443.1|1442.8|1443.6|1443.3|1442.7|1442.4|130
1593688500000|2020-07-02 11:15:00|1443|1442.7|1443.7|1443.4|1444.5|1444.2|1442.8|1442.5|198
1593688800000|2020-07-02 11:20:00|1443.6|1443.3|1444.8|1444.5|1445.4|1445.1|1443.5|1443.2|283
1593689100000|2020-07-02 11:25:00|1444.7|1444.4|1442.2|1441.9|1445|1444.7|1442|1441.7|296
1593689400000|2020-07-02 11:30:00|1442.3|1442|1442.9|1442.6|1443.6|1443.3|1442|1441.7|179
1593689700000|2020-07-02 11:35:00|1442.8|1442.5|1442.1|1441.8|1443.1|1442.8|1442|1441.7|96
1593690000000|2020-07-02 11:40:00|1442|1441.7|1441.5|1441.2|1442.6|1442.3|1441.5|1441.2|148
1593690300000|2020-07-02 11:45:00|1441.6|1441.3|1441.2|1440.9|1442.5|1442.2|1441.1|1440.8|107
1593690600000|2020-07-02 11:50:00|1441.3|1441|1440.8|1440.5|1441.6|1441.3|1440.7|1440.4|110
1593690900000|2020-07-02 11:55:00|1440.7|1440.4|1442.1|1441.8|1442.3|1442|1440.7|1440.4|133
1593691200000|2020-07-02 12:00:00|1442|1441.7|1441.2|1440.9|1442.8|1442.5|1441.2|1440.9|253
1593691500000|2020-07-02 12:05:00|1441.1|1440.8|1443.3|1443|1443.3|1443|1441|1440.7|324
1593691800000|2020-07-02 12:10:00|1443.4|1443.1|1445.5|1445.2|1445.8|1445.5|1442.9|1442.6|394
1593692100000|2020-07-02 12:15:00|1445.4|1445.1|1444.5|1444.2|1445.4|1445.1|1443.8|1443.5|354
1593692400000|2020-07-02 12:20:00|1444.6|1444.3|1443|1442.7|1444.6|1444.3|1442.6|1442.3|248
1593692700000|2020-07-02 12:25:00|1443.1|1442.8|1442.5|1442.2|1444.2|1443.9|1441.2|1440.9|297
1593693000000|2020-07-02 12:30:00|1442.8|1442.5|1453.8|1453.5|1455.8|1455.5|1442.8|1442.5|3469
1593693300000|2020-07-02 12:35:00|1453.7|1453.4|1454.9|1454.6|1456.7|1456.4|1453.6|1453.3|1785
1593693600000|2020-07-02 12:40:00|1454.7|1454.4|1452.3|1452|1458.9|1458.6|1452|1451.7|1194
1593693900000|2020-07-02 12:45:00|1452.5|1452.2|1455|1454.7|1456|1455.7|1452.5|1452.2|694
1593694200000|2020-07-02 12:50:00|1455.1|1454.8|1457.2|1456.9|1458.3|1458|1453.8|1453.5|931
1593694500000|2020-07-02 12:55:00|1457.3|1457|1457.7|1457.4|1458|1457.7|1455.7|1455.4|821
1593694800000|2020-07-02 13:00:00|1457.6|1457.3|1455.1|1454.8|1458.4|1458.1|1454.7|1454.4|718
1593695100000|2020-07-02 13:05:00|1455|1454.7|1455.3|1455|1456.1|1455.8|1454.7|1454.4|385
1593695400000|2020-07-02 13:10:00|1455.4|1455.1|1453.5|1453.2|1455.9|1455.6|1452.6|1452.3|1052
1593695700000|2020-07-02 13:15:00|1453.4|1453.1|1455.1|1454.8|1455.5|1455.2|1453.2|1452.9|315
1593696000000|2020-07-02 13:20:00|1455|1454.7|1455.6|1455.3|1456.9|1456.6|1454.8|1454.5|725
1593696300000|2020-07-02 13:25:00|1455.8|1455.5|1454.3|1454|1456.2|1455.9|1454.1|1453.8|589
1593696600000|2020-07-02 13:30:00|1454.4|1454.1|1457.9|1457.6|1458|1457.7|1450|1449.7|5524
1593696900000|2020-07-02 13:35:00|1457.8|1457.5|1454.4|1454.1|1458.7|1458.4|1451.7|1451.4|3302
1593697200000|2020-07-02 13:40:00|1454.3|1454|1454.9|1454.6|1456.5|1456.2|1453.2|1452.9|2407
1593697500000|2020-07-02 13:45:00|1455|1454.7|1459.9|1459.6|1460|1459.7|1454.8|1454.5|2678
1593697800000|2020-07-02 13:50:00|1460|1459.7|1458.2|1457.9|1461.4|1461.1|1457.9|1457.6|3444
1593698100000|2020-07-02 13:55:00|1458.1|1457.8|1459.9|1459.6|1460.9|1460.6|1457|1456.7|2026
1593698400000|2020-07-02 14:00:00|1460|1459.7|1458|1457.7|1461.2|1460.9|1457.3|1457|2601
1593698700000|2020-07-02 14:05:00|1457.8|1457.5|1459.9|1459.6|1461.1|1460.8|1457.8|1457.5|1636
1593699000000|2020-07-02 14:10:00|1460|1459.7|1454.4|1454.1|1460.3|1460|1453.5|1453.2|2230
1593699300000|2020-07-02 14:15:00|1454.5|1454.2|1456.2|1455.9|1457.7|1457.4|1454.4|1454.1|1697
1593699600000|2020-07-02 14:20:00|1456.4|1456.1|1450|1449.7|1457.4|1457.1|1449.5|1449.2|2752
1593699900000|2020-07-02 14:25:00|1450.1|1449.8|1444|1443.7|1451.3|1451|1443.6|1443.3|3012
1593700200000|2020-07-02 14:30:00|1443.8|1443.5|1444.3|1444|1447.1|1446.8|1441.8|1441.5|2637
1593700500000|2020-07-02 14:35:00|1444.6|1444.3|1447.8|1447.5|1447.9|1447.6|1443.6|1443.3|2059
1593700800000|2020-07-02 14:40:00|1447.9|1447.6|1447.7|1447.4|1450.9|1450.6|1447.3|1447|2230
1593701100000|2020-07-02 14:45:00|1447.6|1447.3|1444.6|1444.3|1448.9|1448.6|1443.6|1443.3|1942
1593701400000|2020-07-02 14:50:00|1444.8|1444.5|1438.9|1438.6|1445.3|1445|1436.3|1436|3532
1593701700000|2020-07-02 14:55:00|1439|1438.7|1438.1|1437.8|1440.3|1440|1437.2|1436.9|2074
1593702000000|2020-07-02 15:00:00|1438|1437.7|1435.6|1435.3|1438.8|1438.5|1433.4|1433.1|2109
1593702300000|2020-07-02 15:05:00|1435.4|1435.1|1433.3|1433|1437.8|1437.5|1432.7|1432.4|2794
1593702600000|2020-07-02 15:10:00|1433.5|1433.2|1430.8|1430.5|1434.5|1434.2|1429.8|1429.5|2394
1593702900000|2020-07-02 15:15:00|1430.9|1430.6|1435.8|1435.5|1435.9|1435.6|1429.2|1428.9|1907
1593703200000|2020-07-02 15:20:00|1435.7|1435.4|1438.8|1438.5|1439.4|1439.1|1434.7|1434.4|1760
1593703500000|2020-07-02 15:25:00|1438.7|1438.4|1437.9|1437.6|1439.4|1439.1|1435.9|1435.6|1874
1593703800000|2020-07-02 15:30:00|1438.1|1437.8|1442.9|1442.6|1443.7|1443.4|1437.1|1436.8|2045
1593704100000|2020-07-02 15:35:00|1443|1442.7|1441.1|1440.8|1443.6|1443.3|1441|1440.7|1453
1593704400000|2020-07-02 15:40:00|1440.9|1440.6|1443.2|1442.9|1443.5|1443.2|1440.7|1440.4|1226
1593704700000|2020-07-02 15:45:00|1443.3|1443|1445.3|1445|1445.9|1445.6|1442.9|1442.6|1318
1593705000000|2020-07-02 15:50:00|1445.4|1445.1|1445.3|1445|1446.1|1445.8|1442.6|1442.3|1428
1593705300000|2020-07-02 15:55:00|1445.4|1445.1|1443.6|1443.3|1446.3|1446|1443.2|1442.9|1378
1593705600000|2020-07-02 16:00:00|1443.5|1443.2|1440.3|1440|1444.1|1443.8|1438.6|1438.3|1643
1593705900000|2020-07-02 16:05:00|1440.4|1440.1|1442.3|1442|1442.7|1442.4|1440.4|1440.1|900
1593706200000|2020-07-02 16:10:00|1442.4|1442.1|1441.4|1441.1|1443.6|1443.3|1441.3|1441|781
1593706500000|2020-07-02 16:15:00|1441.1|1440.8|1439.3|1439|1441.2|1440.9|1438.5|1438.2|994
1593706800000|2020-07-02 16:20:00|1439.2|1438.9|1439.2|1438.9|1439.8|1439.5|1437.7|1437.4|1024
1593707100000|2020-07-02 16:25:00|1439.1|1438.8|1441.9|1441.6|1441.9|1441.6|1438.2|1437.9|1193
1593707400000|2020-07-02 16:30:00|1442|1441.7|1440.4|1440.1|1442.1|1441.8|1438.9|1438.6|763
1593707700000|2020-07-02 16:35:00|1440.5|1440.2|1439.3|1439|1440.9|1440.6|1437.5|1437.2|550
1593708000000|2020-07-02 16:40:00|1439.6|1439.3|1438.4|1438.1|1439.7|1439.4|1438.1|1437.8|442
1593708300000|2020-07-02 16:45:00|1438.5|1438.2|1438.8|1438.5|1439|1438.7|1437|1436.7|496
1593708600000|2020-07-02 16:50:00|1438.7|1438.4|1439.6|1439.3|1441.2|1440.9|1438.7|1438.4|714
1593708900000|2020-07-02 16:55:00|1439.8|1439.5|1438.4|1438.1|1440.4|1440.1|1436.4|1436.1|905
1593709200000|2020-07-02 17:00:00|1438.5|1438.2|1437.3|1437|1438.8|1438.5|1436.9|1436.6|450
1593709500000|2020-07-02 17:05:00|1437.2|1436.9|1438.7|1438.4|1439.6|1439.3|1437.1|1436.8|623
1593709800000|2020-07-02 17:10:00|1438.8|1438.5|1438.4|1438.1|1439.3|1439|1437.2|1436.9|538
1593710100000|2020-07-02 17:15:00|1438.3|1438|1438.3|1438|1439.2|1438.9|1437.5|1437.2|481
1593710400000|2020-07-02 17:20:00|1438.5|1438.2|1439.2|1438.9|1439.3|1439|1437.3|1437|599
1593710700000|2020-07-02 17:25:00|1439.1|1438.8|1438.6|1438.3|1439.4|1439.1|1438.1|1437.8|558
1593711000000|2020-07-02 17:30:00|1438.5|1438.2|1439.2|1438.9|1439.3|1439|1437.9|1437.6|414
1593711300000|2020-07-02 17:35:00|1439.1|1438.8|1440.5|1440.2|1440.6|1440.3|1437.8|1437.5|722
1593711600000|2020-07-02 17:40:00|1440.6|1440.3|1441.8|1441.5|1442.1|1441.8|1440|1439.7|889
1593711900000|2020-07-02 17:45:00|1441.7|1441.4|1442|1441.7|1442.6|1442.3|1440.8|1440.5|676
1593712200000|2020-07-02 17:50:00|1441.9|1441.6|1442.3|1442|1442.5|1442.2|1440.8|1440.5|731
1593712500000|2020-07-02 17:55:00|1442.4|1442.1|1438.7|1438.4|1442.6|1442.3|1438.4|1438.1|767
1593712800000|2020-07-02 18:00:00|1438.6|1438.3|1437.4|1437.1|1440|1439.7|1437.2|1436.9|1080
1593713100000|2020-07-02 18:05:00|1437.3|1437|1437.3|1437|1438.4|1438.1|1436.7|1436.4|552
1593713400000|2020-07-02 18:10:00|1437.2|1436.9|1439.1|1438.8|1439.1|1438.8|1437|1436.7|500
1593713700000|2020-07-02 18:15:00|1439|1438.7|1438.3|1438|1439.1|1438.8|1437.4|1437.1|494
1593714000000|2020-07-02 18:20:00|1438.2|1437.9|1440.5|1440.2|1440.7|1440.4|1437.1|1436.8|642
1593714300000|2020-07-02 18:25:00|1440.6|1440.3|1440.7|1440.4|1441.4|1441.1|1439.9|1439.6|716
1593714600000|2020-07-02 18:30:00|1440.8|1440.5|1441.7|1441.4|1443|1442.7|1440.5|1440.2|790
1593714900000|2020-07-02 18:35:00|1441.8|1441.5|1442.9|1442.6|1443.1|1442.8|1440.5|1440.2|636
1593715200000|2020-07-02 18:40:00|1442.8|1442.5|1441.4|1441.1|1443.2|1442.9|1441.2|1440.9|701
1593715500000|2020-07-02 18:45:00|1441.5|1441.2|1441.2|1440.9|1442.1|1441.8|1440.7|1440.4|711
1593715800000|2020-07-02 18:50:00|1441|1440.7|1439.8|1439.5|1441.9|1441.6|1439.3|1439|860
1593716100000|2020-07-02 18:55:00|1439.6|1439.3|1439.5|1439.2|1440.5|1440.2|1438.5|1438.2|809
1593716400000|2020-07-02 19:00:00|1439.7|1439.4|1438.6|1438.3|1440.1|1439.8|1437.7|1437.4|851
1593716700000|2020-07-02 19:05:00|1438.7|1438.4|1437.9|1437.6|1439.4|1439.1|1437.8|1437.5|595
1593717000000|2020-07-02 19:10:00|1438|1437.7|1435.8|1435.5|1438.1|1437.8|1435.2|1434.9|974
1593717300000|2020-07-02 19:15:00|1436|1435.7|1436.7|1436.4|1437.8|1437.5|1436|1435.7|877
1593717600000|2020-07-02 19:20:00|1437|1436.7|1438.1|1437.8|1438.5|1438.2|1436.9|1436.6|702
1593717900000|2020-07-02 19:25:00|1438|1437.7|1436.4|1436.1|1438.1|1437.8|1436|1435.7|1024
1593718200000|2020-07-02 19:30:00|1436.3|1436|1436.7|1436.4|1437.7|1437.4|1435|1434.7|1602
1593718500000|2020-07-02 19:35:00|1436.6|1436.3|1436.6|1436.3|1437.7|1437.4|1435.6|1435.3|1147
1593718800000|2020-07-02 19:40:00|1436.9|1436.6|1434.2|1433.9|1436.9|1436.6|1433.6|1433.3|1482
1593719100000|2020-07-02 19:45:00|1434.3|1434|1432.3|1432|1434.6|1434.3|1431.4|1431.1|2973
1593719400000|2020-07-02 19:50:00|1432.4|1432.1|1428.7|1428.4|1432.4|1432.1|1428.6|1428.3|4120
1593719700000|2020-07-02 19:55:00|1428.9|1428.6|1433.5|1433.2|1433.6|1433.3|1428|1427.7|11214
1593720000000|2020-07-02 20:00:00|1433.1|1432.8|1433.3|1433|1433.8|1433.5|1432.2|1431.9|3472
1593720300000|2020-07-02 20:05:00|1433.4|1433.1|1435.1|1434.8|1435.1|1434.8|1433.1|1432.8|1478
1593720600000|2020-07-02 20:10:00|1435|1434.7|1436.6|1435.8|1437.2|1436.9|1434.2|1433.9|1179
1593720900000|2020-07-02 20:15:00|1436.5|1435.7|1436.6|1435.8|1436.6|1435.8|1436.2|1435.4|1
1593721200000|2020-07-02 20:20:00|1436.5|1435.7|1436.3|1435.5|1436.5|1435.7|1436.2|1435.4|0
1593721500000|2020-07-02 20:25:00|1436.2|1435.4|1436.3|1435.5|1436.5|1435.7|1436.1|1435.3|0
1593721800000|2020-07-02 20:30:00|1435.7|1435.4|1435.3|1435|1436.1|1435.8|1434.6|1434.3|417
1593722100000|2020-07-02 20:35:00|1435.7|1435.4|1435.8|1435.5|1436.4|1436.1|1435.4|1435.1|377
1593722400000|2020-07-02 20:40:00|1436|1435.7|1437.4|1437.1|1437.7|1437.4|1435.8|1435.5|386
1593722700000|2020-07-02 20:45:00|1437.3|1437|1437.1|1436.8|1437.5|1437.2|1436.5|1436.2|204
1593723000000|2020-07-02 20:50:00|1437|1436.7|1436.4|1436.1|1437.2|1436.9|1435.9|1435.6|137
1593723300000|2020-07-02 20:55:00|1436.6|1436.3|1436.4|1435.6|1436.8|1436.5|1435.7|1435.4|116
1593723600000|2020-07-02 21:00:00|1436.3|1435.5|1435.6|1434.8|1436.3|1435.5|1435.6|1434.8|0
1593723900000|2020-07-02 21:05:00|1435.7|1434.9|1435.9|1435.1|1435.9|1435.1|1435.7|1434.9|0
1593724200000|2020-07-02 21:10:00|1435.8|1435|1435.7|1434.9|1435.8|1435|1435.7|1434.9|0
1593724500000|2020-07-02 21:15:00|1435.6|1434.8|1435.6|1434.8|1435.7|1434.9|1435.6|1434.8|0
1593724800000|2020-07-02 21:20:00|1435.7|1434.9|1435.6|1434.8|1435.7|1434.9|1435.6|1434.8|0
1593725100000|2020-07-02 21:25:00|1435.7|1434.9|1435.8|1435|1435.9|1435.1|1435.7|1434.9|0
1593725400000|2020-07-02 21:30:00|1435.9|1435.1|1435.8|1435|1435.9|1435.1|1435.8|1435|0
1593725700000|2020-07-02 21:35:00|1435.9|1435.1|1435.9|1435.1|1436|1435.2|1435.7|1434.9|0
1593726000000|2020-07-02 21:40:00|1435.8|1435|1435.9|1435.1|1435.9|1435.1|1435.8|1435|0
1593726300000|2020-07-02 21:45:00|1435.8|1435|1435.7|1434.9|1436|1435.2|1435.6|1434.8|0
1593726600000|2020-07-02 21:50:00|1435.6|1434.8|1435.5|1434.7|1435.7|1434.9|1435.5|1434.7|0
1593726900000|2020-07-02 21:55:00|1435.6|1434.8|1435.5|1434.7|1435.7|1434.9|1435.4|1434.6|0
1593727200000|2020-07-02 22:00:00|1435.8|1435.5|1436.4|1436.1|1436.9|1436.6|1435.2|1434.9|73
1593727500000|2020-07-02 22:05:00|1436.5|1436.2|1435.6|1435.3|1436.9|1436.6|1435.6|1435.3|22
1593727800000|2020-07-02 22:10:00|1435.7|1435.4|1436.7|1436.4|1437.2|1436.9|1435.6|1435.3|11
1593728100000|2020-07-02 22:15:00|1436.8|1436.5|1436.9|1436.6|1437.5|1437.2|1436.7|1436.4|18
1593728400000|2020-07-02 22:20:00|1436.8|1436.5|1435.8|1435.5|1437.5|1437.2|1435.5|1435.2|55
1593728700000|2020-07-02 22:25:00|1435.9|1435.6|1437.2|1436.9|1437.4|1437.1|1435.9|1435.6|23
1593729000000|2020-07-02 22:30:00|1437.1|1436.8|1437.4|1437.1|1437.4|1437.1|1436.5|1436.2|37
1593729300000|2020-07-02 22:35:00|1437.3|1437|1437.9|1437.6|1438|1437.7|1436.8|1436.5|28
1593729600000|2020-07-02 22:40:00|1438|1437.7|1437.9|1437.6|1438.2|1437.9|1437.7|1437.4|29
1593729900000|2020-07-02 22:45:00|1437.7|1437.4|1438|1437.7|1438.1|1437.8|1437.7|1437.4|6
1593730200000|2020-07-02 22:50:00|1437.9|1437.6|1437.7|1437.4|1438.1|1437.8|1437.1|1436.8|77
1593730500000|2020-07-02 22:55:00|1437.6|1437.3|1437.5|1437.2|1437.6|1437.3|1437.4|1437.1|22
1593730800000|2020-07-02 23:00:00|1437.4|1437.1|1437.4|1437.1|1437.6|1437.3|1436.9|1436.6|19
1593731100000|2020-07-02 23:05:00|1437.5|1437.2|1437.8|1437.5|1438.1|1437.8|1437.5|1437.2|25
1593731400000|2020-07-02 23:10:00|1437.7|1437.4|1437.3|1437|1437.7|1437.4|1437.1|1436.8|6
1593731700000|2020-07-02 23:15:00|1437.4|1437.1|1437.6|1437.3|1437.7|1437.4|1437.3|1437|1
1593732000000|2020-07-02 23:20:00|1437.5|1437.2|1437.1|1436.8|1437.5|1437.2|1437.1|1436.8|5
1593732300000|2020-07-02 23:25:00|1437.3|1437|1437.1|1436.8|1437.5|1437.2|1437|1436.7|5
1593732600000|2020-07-02 23:30:00|1437|1436.7|1437.3|1437|1437.4|1437.1|1436.8|1436.5|9
1593732900000|2020-07-02 23:35:00|1437.4|1437.1|1437.5|1437.2|1437.5|1437.2|1437.1|1436.8|4
1593733200000|2020-07-02 23:40:00|1437.4|1437.1|1437.3|1437|1437.5|1437.2|1436.6|1436.3|22
1593733500000|2020-07-02 23:45:00|1437.2|1436.9|1437.2|1436.9|1437.2|1436.9|1436.4|1436.1|30
1593733800000|2020-07-02 23:50:00|1437.1|1436.8|1436.3|1436|1437.1|1436.8|1436.2|1435.9|47
1593734100000|2020-07-02 23:55:00|1436.2|1435.9|1435.6|1435.3|1436.3|1436|1435.1|1434.8|56
1593734400000|2020-07-03 00:00:00|1435.5|1435.2|1434.4|1434.1|1436.7|1436.4|1434.3|1434|55
1593734700000|2020-07-03 00:05:00|1434.3|1434|1435.1|1434.8|1435.2|1434.9|1434.1|1433.8|26
1593735000000|2020-07-03 00:10:00|1435|1434.7|1433.8|1433.5|1435.4|1435.1|1433.5|1433.2|20
1593735300000|2020-07-03 00:15:00|1433.9|1433.6|1436.1|1435.8|1436.3|1436|1433.9|1433.6|33
1593735600000|2020-07-03 00:20:00|1436|1435.7|1435.4|1435.1|1436.2|1435.9|1435.4|1435.1|29
1593735900000|2020-07-03 00:25:00|1435.6|1435.3|1435.1|1434.8|1435.8|1435.5|1434.8|1434.5|13
1593736200000|2020-07-03 00:30:00|1434.8|1434.5|1434.1|1433.8|1435.2|1434.9|1434.1|1433.8|16
1593736500000|2020-07-03 00:35:00|1434.2|1433.9|1434.8|1434.5|1435.1|1434.8|1434.2|1433.9|7
1593736800000|2020-07-03 00:40:00|1434.9|1434.6|1436|1435.7|1436|1435.7|1434.8|1434.5|18
1593737100000|2020-07-03 00:45:00|1435.9|1435.6|1435|1434.7|1436.2|1435.9|1434.2|1433.9|24
1593737400000|2020-07-03 00:50:00|1434.9|1434.6|1435.5|1435.2|1435.8|1435.5|1434.6|1434.3|13
1593737700000|2020-07-03 00:55:00|1435.6|1435.3|1436.1|1435.8|1436.5|1436.2|1435.1|1434.8|27
1593738000000|2020-07-03 01:00:00|1436.3|1436|1434.6|1434.3|1436.3|1436|1434.3|1434|31
1593738300000|2020-07-03 01:05:00|1434.7|1434.4|1435|1434.7|1435.5|1435.2|1434.7|1434.4|49
1593738600000|2020-07-03 01:10:00|1435.1|1434.8|1435.5|1435.2|1435.8|1435.5|1434.9|1434.6|25
1593738900000|2020-07-03 01:15:00|1435.6|1435.3|1437.8|1437.5|1438.3|1438|1435.6|1435.3|100
1593739200000|2020-07-03 01:20:00|1437.7|1437.4|1437.7|1437.4|1438.3|1438|1437.4|1437.1|16
1593739500000|2020-07-03 01:25:00|1437.9|1437.6|1436.5|1436.2|1438.1|1437.8|1436.5|1436.2|25
1593739800000|2020-07-03 01:30:00|1436.6|1436.3|1436.2|1435.9|1437.5|1437.2|1436.2|1435.9|49
1593740100000|2020-07-03 01:35:00|1436.3|1436|1434.9|1434.6|1437|1436.7|1434.9|1434.6|57
1593740400000|2020-07-03 01:40:00|1435.1|1434.8|1433.6|1433.3|1435.3|1435|1432.6|1432.3|63
1593740700000|2020-07-03 01:45:00|1434.3|1434|1434.8|1434.5|1435|1434.7|1434|1433.7|44
1593741000000|2020-07-03 01:50:00|1434.9|1434.6|1434.6|1434.3|1435.5|1435.2|1434.5|1434.2|13
1593741300000|2020-07-03 01:55:00|1434.5|1434.2|1433.6|1433.3|1435.9|1435.6|1433.5|1433.2|35
1593741600000|2020-07-03 02:00:00|1433.5|1433.2|1434.2|1433.9|1434.4|1434.1|1433|1432.7|35
1593741900000|2020-07-03 02:05:00|1434.3|1434|1435.8|1435.5|1435.8|1435.5|1434.3|1434|24
1593742200000|2020-07-03 02:10:00|1435.9|1435.6|1435.3|1435|1436|1435.7|1435.1|1434.8|10
1593742500000|2020-07-03 02:15:00|1435.4|1435.1|1434.7|1434.4|1435.7|1435.4|1434.7|1434.4|6
1593742800000|2020-07-03 02:20:00|1434.6|1434.3|1433.4|1433.1|1434.6|1434.3|1433.1|1432.8|38
1593743100000|2020-07-03 02:25:00|1433.5|1433.2|1433.6|1433.3|1434.2|1433.9|1433|1432.7|15
1593743400000|2020-07-03 02:30:00|1433.5|1433.2|1433.9|1433.6|1434.3|1434|1432.3|1432|26
1593743700000|2020-07-03 02:35:00|1434|1433.7|1434.6|1434.3|1435.1|1434.8|1433.9|1433.6|20
1593744000000|2020-07-03 02:40:00|1434.5|1434.2|1433.6|1433.3|1434.5|1434.2|1433.6|1433.3|12
1593744300000|2020-07-03 02:45:00|1433.5|1433.2|1432.6|1432.3|1433.5|1433.2|1432.4|1432.1|25
1593744600000|2020-07-03 02:50:00|1432.7|1432.4|1432.4|1432.1|1433|1432.7|1432.4|1432.1|143
1593744900000|2020-07-03 02:55:00|1432.3|1432|1431.1|1430.8|1432.4|1432.1|1430.7|1430.4|118
1593745200000|2020-07-03 03:00:00|1431|1430.7|1430.3|1430|1431.1|1430.8|1430|1429.7|101
1593745500000|2020-07-03 03:05:00|1430.4|1430.1|1431|1430.7|1431.8|1431.5|1429.9|1429.6|70
1593745800000|2020-07-03 03:10:00|1430.9|1430.6|1431.1|1430.8|1431.4|1431.1|1430.5|1430.2|72
1593746100000|2020-07-03 03:15:00|1430.9|1430.6|1431|1430.7|1431.2|1430.9|1430.3|1430|21
1593746400000|2020-07-03 03:20:00|1431.1|1430.8|1432.7|1432.4|1432.7|1432.4|1431.1|1430.8|13
1593746700000|2020-07-03 03:25:00|1432.6|1432.3|1432.6|1432.3|1433.3|1433|1432.4|1432.1|13
1593747000000|2020-07-03 03:30:00|1432.5|1432.2|1432.8|1432.5|1433.2|1432.9|1432.3|1432|17
1593747300000|2020-07-03 03:35:00|1432.7|1432.4|1433.2|1432.9|1434|1433.7|1432.7|1432.4|26
1593747600000|2020-07-03 03:40:00|1432.9|1432.6|1433.6|1433.3|1433.8|1433.5|1432.8|1432.5|13
1593747900000|2020-07-03 03:45:00|1433.8|1433.5|1432.9|1432.6|1433.8|1433.5|1432.9|1432.6|5
1593748200000|2020-07-03 03:50:00|1433|1432.7|1433.2|1432.9|1433.3|1433|1432.8|1432.5|13
1593748500000|2020-07-03 03:55:00|1433.1|1432.8|1432.8|1432.5|1433.3|1433|1432.6|1432.3|18
1593748800000|2020-07-03 04:00:00|1432.9|1432.6|1431.1|1430.8|1433|1432.7|1429.8|1429.5|61
1593749100000|2020-07-03 04:05:00|1431|1430.7|1430.8|1430.5|1431.5|1431.2|1430.2|1429.9|18
1593749400000|2020-07-03 04:10:00|1430.7|1430.4|1430.7|1430.4|1431.5|1431.2|1430.5|1430.2|11
1593749700000|2020-07-03 04:15:00|1430.6|1430.3|1431.3|1431|1431.5|1431.2|1429.9|1429.6|13
1593750000000|2020-07-03 04:20:00|1431.2|1430.9|1431.5|1431.2|1431.9|1431.6|1431.1|1430.8|9
1593750300000|2020-07-03 04:25:00|1431.4|1431.1|1431.4|1431.1|1432|1431.7|1430.9|1430.6|9
1593750600000|2020-07-03 04:30:00|1431.2|1430.9|1431.7|1431.4|1431.8|1431.5|1431.2|1430.9|3
1593750900000|2020-07-03 04:35:00|1431.6|1431.3|1431.6|1431.3|1431.8|1431.5|1431.1|1430.8|10
1593751200000|2020-07-03 04:40:00|1431.5|1431.2|1430.8|1430.5|1432|1431.7|1430.8|1430.5|9
1593751500000|2020-07-03 04:45:00|1430.9|1430.6|1431.4|1431.1|1431.5|1431.2|1430.6|1430.3|11
1593751800000|2020-07-03 04:50:00|1431.6|1431.3|1431.9|1431.6|1432.2|1431.9|1431.3|1431|10
1593752100000|2020-07-03 04:55:00|1432|1431.7|1431.5|1431.2|1432.2|1431.9|1431.5|1431.2|7
1593752400000|2020-07-03 05:00:00|1431.6|1431.3|1432|1431.7|1432.1|1431.8|1431.1|1430.8|10
1593752700000|2020-07-03 05:05:00|1431.9|1431.6|1430.9|1430.6|1432.1|1431.8|1430.5|1430.2|11
1593753000000|2020-07-03 05:10:00|1431|1430.7|1431|1430.7|1431.1|1430.8|1430.1|1429.8|6
1593753300000|2020-07-03 05:15:00|1431.2|1430.9|1431.1|1430.8|1431.3|1431|1430.8|1430.5|4
1593753600000|2020-07-03 05:20:00|1431.2|1430.9|1430.1|1429.8|1431.2|1430.9|1429.7|1429.4|13
1593753900000|2020-07-03 05:25:00|1430|1429.7|1430.7|1430.4|1430.7|1430.4|1430|1429.7|9
1593754200000|2020-07-03 05:30:00|1430.5|1430.2|1431.2|1430.9|1431.3|1431|1430.5|1430.2|18
1593754500000|2020-07-03 05:35:00|1431.3|1431|1431.1|1430.8|1431.5|1431.2|1430.9|1430.6|12
1593754800000|2020-07-03 05:40:00|1431|1430.7|1432.9|1432.6|1433.1|1432.8|1431|1430.7|23
1593755100000|2020-07-03 05:45:00|1433|1432.7|1432.2|1431.9|1433|1432.7|1432|1431.7|27
1593755400000|2020-07-03 05:50:00|1432.4|1432.1|1433.9|1433.6|1434.8|1434.5|1432.4|1432.1|61
1593755700000|2020-07-03 05:55:00|1433.8|1433.5|1434.6|1434.3|1434.8|1434.5|1433.2|1432.9|138
1593756000000|2020-07-03 06:00:00|1434.5|1434.2|1434.8|1434.5|1435.6|1435.3|1434.2|1433.9|53
1593756300000|2020-07-03 06:05:00|1434.9|1434.6|1437.2|1436.9|1437.6|1437.3|1434.7|1434.4|93
1593756600000|2020-07-03 06:10:00|1436.8|1436.5|1437.3|1437|1437.7|1437.4|1436.4|1436.1|48
1593756900000|2020-07-03 06:15:00|1437.1|1436.8|1438.4|1438.1|1438.8|1438.5|1436.8|1436.5|95
1593757200000|2020-07-03 06:20:00|1438.5|1438.2|1438.5|1438.2|1438.7|1438.4|1438.1|1437.8|27
1593757500000|2020-07-03 06:25:00|1438.6|1438.3|1441.4|1441.1|1441.8|1441.5|1438.5|1438.2|295
1593757800000|2020-07-03 06:30:00|1441.5|1441.2|1440.6|1440.3|1443.3|1443|1440.5|1440.2|161
1593758100000|2020-07-03 06:35:00|1440.5|1440.2|1440.2|1439.9|1440.7|1440.4|1439.7|1439.4|19
1593758400000|2020-07-03 06:40:00|1440|1439.7|1439.7|1439.4|1440.3|1440|1439.3|1439|31
1593758700000|2020-07-03 06:45:00|1439.6|1439.3|1439.4|1439.1|1439.6|1439.3|1439.2|1438.9|21
1593759000000|2020-07-03 06:50:00|1439.3|1439|1439.4|1439.1|1439.6|1439.3|1438.8|1438.5|14
1593759300000|2020-07-03 06:55:00|1439.5|1439.2|1441.1|1440.8|1441.6|1441.3|1439.5|1439.2|54
1593759600000|2020-07-03 07:00:00|1441.2|1440.9|1440|1439.7|1442.4|1442.1|1439.5|1439.2|223
1593759900000|2020-07-03 07:05:00|1439.9|1439.6|1440|1439.7|1440.8|1440.5|1438.6|1438.3|90
1593760200000|2020-07-03 07:10:00|1439.9|1439.6|1439|1438.7|1440.3|1440|1438.5|1438.2|105
1593760500000|2020-07-03 07:15:00|1439.1|1438.8|1438.2|1437.9|1439.3|1439|1437.5|1437.2|110
1593760800000|2020-07-03 07:20:00|1438.1|1437.8|1436.8|1436.5|1438.5|1438.2|1436.1|1435.8|81
1593761100000|2020-07-03 07:25:00|1436.9|1436.6|1437.2|1436.9|1438.4|1438.1|1436.8|1436.5|85
1593761400000|2020-07-03 07:30:00|1437.3|1437|1436.3|1436|1437.3|1437|1434.5|1434.2|281
1593761700000|2020-07-03 07:35:00|1436.4|1436.1|1436.3|1436|1438.6|1438.3|1435.2|1434.9|167
1593762000000|2020-07-03 07:40:00|1436.2|1435.9|1436.8|1436.5|1437.4|1437.1|1436.2|1435.9|68
1593762300000|2020-07-03 07:45:00|1437.2|1436.9|1437.1|1436.8|1437.6|1437.3|1435.2|1434.9|104
1593762600000|2020-07-03 07:50:00|1437.2|1436.9|1435.6|1435.3|1437.4|1437.1|1435.1|1434.8|43
1593762900000|2020-07-03 07:55:00|1435.8|1435.5|1437.1|1436.8|1437.1|1436.8|1435.2|1434.9|25
1593763200000|2020-07-03 08:00:00|1436.9|1436.6|1437.3|1437|1437.6|1437.3|1436.5|1436.2|53
1593763500000|2020-07-03 08:05:00|1437.4|1437.1|1437.3|1437|1437.9|1437.6|1436.7|1436.4|34
1593763800000|2020-07-03 08:10:00|1437.4|1437.1|1434.3|1434|1437.4|1437.1|1433.7|1433.4|213
1593764100000|2020-07-03 08:15:00|1434.2|1433.9|1434.4|1434.1|1435.1|1434.8|1433.6|1433.3|136
1593764400000|2020-07-03 08:20:00|1434.2|1433.9|1433.5|1433.2|1434.5|1434.2|1433.3|1433|86
1593764700000|2020-07-03 08:25:00|1433.6|1433.3|1433.6|1433.3|1434.3|1434|1432.7|1432.4|62
1593765000000|2020-07-03 08:30:00|1433.5|1433.2|1433.5|1433.2|1433.7|1433.4|1432.2|1431.9|141
1593765300000|2020-07-03 08:35:00|1433.6|1433.3|1433.4|1433.1|1434.6|1434.3|1432.9|1432.6|37
1593765600000|2020-07-03 08:40:00|1433.5|1433.2|1434.3|1434|1434.3|1434|1433.1|1432.8|112
1593765900000|2020-07-03 08:45:00|1434.2|1433.9|1434|1433.7|1434.4|1434.1|1433.1|1432.8|84
1593766200000|2020-07-03 08:50:00|1434.1|1433.8|1434.9|1434.6|1435.8|1435.5|1434.1|1433.8|105
1593766500000|2020-07-03 08:55:00|1434.8|1434.5|1434.9|1434.6|1435|1434.7|1434.4|1434.1|35
1593766800000|2020-07-03 09:00:00|1435|1434.7|1435.4|1435.1|1435.6|1435.3|1434.7|1434.4|69
1593767100000|2020-07-03 09:05:00|1435.1|1434.8|1435|1434.7|1435.4|1435.1|1434.7|1434.4|40
1593767400000|2020-07-03 09:10:00|1435.1|1434.8|1433.6|1433.3|1435.1|1434.8|1432.8|1432.5|151
1593767700000|2020-07-03 09:15:00|1433.7|1433.4|1433.6|1433.3|1434.4|1434.1|1433.3|1433|37
1593768000000|2020-07-03 09:20:00|1433.5|1433.2|1432.6|1432.3|1433.6|1433.3|1432.4|1432.1|109
1593768300000|2020-07-03 09:25:00|1432.9|1432.6|1431.2|1430.9|1433.5|1433.2|1430.6|1430.3|87
1593768600000|2020-07-03 09:30:00|1431.3|1431|1430.3|1430|1431.9|1431.6|1429.9|1429.6|81
1593768900000|2020-07-03 09:35:00|1430.2|1429.9|1430.6|1430.3|1431.2|1430.9|1429.9|1429.6|39
1593769200000|2020-07-03 09:40:00|1430.5|1430.2|1429.4|1429.1|1430.9|1430.6|1429|1428.7|91
1593769500000|2020-07-03 09:45:00|1429.3|1429|1428.7|1428.4|1430.4|1430.1|1427.9|1427.6|103
1593769800000|2020-07-03 09:50:00|1428.6|1428.3|1428.3|1428|1428.9|1428.6|1427.9|1427.6|78
1593770100000|2020-07-03 09:55:00|1428.4|1428.1|1428.1|1427.8|1428.6|1428.3|1427.8|1427.5|86
1593770400000|2020-07-03 10:00:00|1428.2|1427.9|1428.6|1428.3|1429|1428.7|1426.5|1426.2|109
1593770700000|2020-07-03 10:05:00|1428.4|1428.1|1428.7|1428.4|1428.7|1428.4|1426.7|1426.4|162
1593771000000|2020-07-03 10:10:00|1428.6|1428.3|1427.7|1427.4|1428.8|1428.5|1427.4|1427.1|164
1593771300000|2020-07-03 10:15:00|1427.6|1427.3|1427.5|1427.2|1428.8|1428.5|1426.8|1426.5|154
1593771600000|2020-07-03 10:20:00|1427.4|1427.1|1427.1|1426.8|1427.6|1427.3|1426.5|1426.2|163
1593771900000|2020-07-03 10:25:00|1427|1426.7|1429.1|1428.8|1429.1|1428.8|1426.4|1426.1|77
1593772200000|2020-07-03 10:30:00|1429|1428.7|1430.9|1430.6|1430.9|1430.6|1428.7|1428.4|119
1593772500000|2020-07-03 10:35:00|1430.8|1430.5|1429.4|1429.1|1431.4|1431.1|1429.4|1429.1|143
1593772800000|2020-07-03 10:40:00|1429.5|1429.2|1428.7|1428.4|1430|1429.7|1428.5|1428.2|74
1593773100000|2020-07-03 10:45:00|1428.6|1428.3|1429.2|1428.9|1430.3|1430|1428.2|1427.9|114
1593773400000|2020-07-03 10:50:00|1429.3|1429|1430|1429.7|1430.1|1429.8|1429.2|1428.9|24
1593773700000|2020-07-03 10:55:00|1430.1|1429.8|1430.7|1430.4|1431.2|1430.9|1429.8|1429.5|31
1593774000000|2020-07-03 11:00:00|1430.5|1430.2|1430.4|1430.1|1431.3|1431|1429.7|1429.4|125
1593774300000|2020-07-03 11:05:00|1430.3|1430|1431.2|1430.9|1431.4|1431.1|1430.1|1429.8|62
1593774600000|2020-07-03 11:10:00|1431.1|1430.8|1430.9|1430.6|1431.1|1430.8|1430.4|1430.1|20
1593774900000|2020-07-03 11:15:00|1431.2|1430.9|1430.2|1429.9|1431.2|1430.9|1429.7|1429.4|49
1593775200000|2020-07-03 11:20:00|1430.3|1430|1429.9|1429.6|1430.6|1430.3|1429.2|1428.9|37
1593775500000|2020-07-03 11:25:00|1429.8|1429.5|1428.2|1427.9|1430|1429.7|1428.1|1427.8|47
1593775800000|2020-07-03 11:30:00|1428.3|1428|1428.7|1428.4|1429.2|1428.9|1427.8|1427.5|44
1593776100000|2020-07-03 11:35:00|1428.6|1428.3|1427.8|1427.5|1429.2|1428.9|1427.4|1427.1|39
1593776400000|2020-07-03 11:40:00|1427.7|1427.4|1427.1|1426.8|1427.7|1427.4|1426.6|1426.3|68
1593776700000|2020-07-03 11:45:00|1427|1426.7|1428.1|1427.8|1428.2|1427.9|1426.7|1426.4|28
1593777000000|2020-07-03 11:50:00|1428.2|1427.9|1427.6|1427.3|1428.4|1428.1|1427.3|1427|56
1593777300000|2020-07-03 11:55:00|1427.5|1427.2|1427.7|1427.4|1428|1427.7|1426.8|1426.5|82
1593777600000|2020-07-03 12:00:00|1427.5|1427.2|1426.8|1426.5|1427.5|1427.2|1426.4|1426.1|102
1593777900000|2020-07-03 12:05:00|1426.9|1426.6|1427.2|1426.9|1427.3|1427|1425.9|1425.6|68
1593778200000|2020-07-03 12:10:00|1427.1|1426.8|1426.9|1426.6|1427.4|1427.1|1426.7|1426.4|23
1593778500000|2020-07-03 12:15:00|1426.7|1426.4|1427.6|1427.3|1427.8|1427.5|1426.7|1426.4|84
1593778800000|2020-07-03 12:20:00|1427.5|1427.2|1427.3|1427|1427.8|1427.5|1427.1|1426.8|188
1593779100000|2020-07-03 12:25:00|1427.2|1426.9|1427.3|1427|1427.4|1427.1|1426.7|1426.4|117
1593779400000|2020-07-03 12:30:00|1427.1|1426.8|1428.1|1427.8|1428.5|1428.2|1427|1426.7|74
1593779700000|2020-07-03 12:35:00|1428|1427.7|1427.1|1426.8|1428.1|1427.8|1427.1|1426.8|35
1593780000000|2020-07-03 12:40:00|1427.2|1426.9|1425.3|1425|1427.2|1426.9|1425|1424.7|259
1593780300000|2020-07-03 12:45:00|1425.2|1424.9|1422.7|1422.4|1425.2|1424.9|1422.7|1422.4|341
1593780600000|2020-07-03 12:50:00|1422.8|1422.5|1423.5|1423.2|1424.3|1424|1421.8|1421.5|414
1593780900000|2020-07-03 12:55:00|1423.6|1423.3|1423.4|1423.1|1424.2|1423.9|1422.7|1422.4|154
1593781200000|2020-07-03 13:00:00|1423.5|1423.2|1423.5|1423.2|1423.7|1423.4|1422.1|1421.8|311
1593781500000|2020-07-03 13:05:00|1423.6|1423.3|1424.2|1423.9|1424.7|1424.4|1423.5|1423.2|183
1593781800000|2020-07-03 13:10:00|1424.3|1424|1424|1423.7|1424.4|1424.1|1423.5|1423.2|188
1593782100000|2020-07-03 13:15:00|1424.1|1423.8|1425.6|1425.3|1426.6|1426.3|1424.1|1423.8|371
1593782400000|2020-07-03 13:20:00|1425.8|1425.5|1425.8|1425.5|1426.3|1426|1424.7|1424.4|167
1593782700000|2020-07-03 13:25:00|1425.9|1425.6|1426.5|1426.2|1426.5|1426.2|1425.1|1424.8|120
1593783000000|2020-07-03 13:30:00|1426.8|1426.5|1425.7|1425.4|1427.1|1426.8|1424.9|1424.6|285
1593783300000|2020-07-03 13:35:00|1425.6|1425.3|1425.6|1425.3|1425.9|1425.6|1424.4|1424.1|100
1593783600000|2020-07-03 13:40:00|1425.5|1425.2|1424.9|1424.6|1426.5|1426.2|1424.5|1424.2|245
1593783900000|2020-07-03 13:45:00|1425.1|1424.8|1426.5|1426.2|1426.8|1426.5|1425.1|1424.8|210
1593784200000|2020-07-03 13:50:00|1426.4|1426.1|1426.6|1426.3|1427|1426.7|1425.7|1425.4|107
1593784500000|2020-07-03 13:55:00|1426.8|1426.5|1427.6|1427.3|1428.4|1428.1|1426.8|1426.5|192
1593784800000|2020-07-03 14:00:00|1427.7|1427.4|1427.5|1427.2|1428.9|1428.6|1427.2|1426.9|201
1593785100000|2020-07-03 14:05:00|1427.4|1427.1|1427.1|1426.8|1427.7|1427.4|1426.4|1426.1|68
1593785400000|2020-07-03 14:10:00|1427.2|1426.9|1428.4|1428.1|1428.5|1428.2|1427|1426.7|173
1593785700000|2020-07-03 14:15:00|1428.5|1428.2|1428|1427.7|1428.7|1428.4|1427.4|1427.1|105
1593786000000|2020-07-03 14:20:00|1428.1|1427.8|1425.1|1424.8|1428.3|1428|1425|1424.7|146
1593786300000|2020-07-03 14:25:00|1425|1424.7|1426|1425.7|1426.1|1425.8|1423.8|1423.5|177
1593786600000|2020-07-03 14:30:00|1425.9|1425.6|1421.8|1421.5|1425.9|1425.6|1421.8|1421.5|430
1593786900000|2020-07-03 14:35:00|1421.9|1421.6|1419|1418.7|1422|1421.7|1416.9|1416.6|1108
1593787200000|2020-07-03 14:40:00|1419.2|1418.9|1421|1420.7|1422.8|1422.5|1419|1418.7|287
1593787500000|2020-07-03 14:45:00|1420.9|1420.6|1422.1|1421.8|1422.1|1421.8|1419.4|1419.1|136
1593787800000|2020-07-03 14:50:00|1422.3|1422|1420.3|1420|1422.5|1422.2|1420.1|1419.8|240
1593788100000|2020-07-03 14:55:00|1420.4|1420.1|1422.5|1422.2|1423.2|1422.9|1420.4|1420.1|199
1593788400000|2020-07-03 15:00:00|1422.4|1422.1|1422.9|1422.6|1423.3|1423|1422.1|1421.8|101
1593788700000|2020-07-03 15:05:00|1422.8|1422.5|1421.9|1421.6|1423|1422.7|1421.3|1421|90
1593789000000|2020-07-03 15:10:00|1421.8|1421.5|1422|1421.7|1422.8|1422.5|1421.6|1421.3|39
1593789300000|2020-07-03 15:15:00|1422.1|1421.8|1421.6|1421.3|1422.3|1422|1421.1|1420.8|48
1593789600000|2020-07-03 15:20:00|1421.5|1421.2|1420.2|1419.9|1422.3|1422|1420.2|1419.9|170
1593789900000|2020-07-03 15:25:00|1420.3|1420|1422.6|1422.3|1422.9|1422.6|1419.5|1419.2|213
1593790200000|2020-07-03 15:30:00|1422.5|1422.2|1423.7|1423.4|1423.9|1423.6|1422.4|1422.1|384
1593790500000|2020-07-03 15:35:00|1423.6|1423.3|1424.7|1424.4|1424.8|1424.5|1423.5|1423.2|280
1593790800000|2020-07-03 15:40:00|1424.6|1424.3|1424.2|1423.9|1424.8|1424.5|1424.1|1423.8|74
1593791100000|2020-07-03 15:45:00|1424.6|1424.3|1424.2|1423.9|1424.8|1424.5|1423.5|1423.2|79
1593791400000|2020-07-03 15:50:00|1424.3|1424|1424.2|1423.9|1424.3|1424|1423.8|1423.5|32
1593791700000|2020-07-03 15:55:00|1424.1|1423.8|1424.2|1423.9|1424.3|1424|1423.8|1423.5|30
1593792000000|2020-07-03 16:00:00|1424.3|1424|1424.6|1424.3|1425.3|1425|1424|1423.7|57
1593792300000|2020-07-03 16:05:00|1424.5|1424.2|1423.9|1423.6|1424.7|1424.4|1423.6|1423.3|78
1593792600000|2020-07-03 16:10:00|1423.8|1423.5|1424.1|1423.8|1424.2|1423.9|1423.2|1422.9|80
1593792900000|2020-07-03 16:15:00|1424|1423.7|1424.9|1424.6|1425.2|1424.9|1423.9|1423.6|78
1593793200000|2020-07-03 16:20:00|1424.8|1424.5|1425.4|1425.1|1425.9|1425.6|1424.6|1424.3|73
1593793500000|2020-07-03 16:25:00|1425.3|1425|1425.9|1425.6|1426.1|1425.8|1425.2|1424.9|23
1593793800000|2020-07-03 16:30:00|1425.8|1425.5|1425.3|1425|1425.8|1425.5|1425.3|1425|33
1593794100000|2020-07-03 16:35:00|1425.2|1424.9|1425.2|1424.9|1425.6|1425.3|1424.6|1424.3|45
1593794400000|2020-07-03 16:40:00|1425.3|1425|1424.8|1424.5|1425.4|1425.1|1424.6|1424.3|22
1593794700000|2020-07-03 16:45:00|1424.6|1424.3|1424.9|1424.6|1425.4|1425.1|1424.4|1424.1|41
1593795000000|2020-07-03 16:50:00|1425.1|1424.8|1425.1|1424.8|1425.7|1425.4|1424.9|1424.6|52
1593795300000|2020-07-03 16:55:00|1425.5|1425.2|1425.4|1425.1|1426.2|1425.9|1425|1424.7|182
1593795600000|2020-07-03 17:00:00|1426.5|1426.2|1426.8|1426|1426.8|1426.2|1426.5|1426|0
1593796200000|2020-07-03 17:10:00|1426.6|1425.8|1426.5|1425.7|1426.6|1425.8|1426.5|1425.7|0
1593796500000|2020-07-03 17:15:00|1426.2|1425.4|1426.5|1425.7|1426.5|1425.7|1426.1|1425.3|0
1593796800000|2020-07-03 17:20:00|1426.7|1425.9|1426.5|1425.7|1426.8|1426|1426.5|1425.7|0
1593797400000|2020-07-03 17:30:00|1426.3|1425.5|1426.2|1425.4|1426.3|1425.5|1425.8|1425|0
1593797700000|2020-07-03 17:35:00|1426.4|1425.6|1426.5|1425.7|1426.5|1425.7|1426.4|1425.6|0
1593798000000|2020-07-03 17:40:00|1426.3|1425.5|1426.8|1426|1426.8|1426|1426.2|1425.4|0
1593798300000|2020-07-03 17:45:00|1427|1426.2|1426.8|1426|1427.1|1426.3|1426.8|1426|0
1593798600000|2020-07-03 17:50:00|1427|1426.2|1427.1|1426.3|1427.1|1426.3|1427|1426.2|0
1593798900000|2020-07-03 17:55:00|1426.8|1426|1427.1|1426.3|1427.1|1426.3|1426.8|1426|0
1593799200000|2020-07-03 18:00:00|1426.8|1426|1426.5|1425.7|1426.8|1426|1426.5|1425.7|0
1593799500000|2020-07-03 18:05:00|1426.6|1425.8|1427|1426.2|1427.1|1426.3|1426.6|1425.8|0
1593799800000|2020-07-03 18:10:00|1427.2|1426.4|1427.2|1426.4|1427.3|1426.5|1427|1426.2|0
1593800100000|2020-07-03 18:15:00|1427.3|1426.5|1427.6|1426.8|1427.6|1426.8|1427.3|1426.5|0
1593800400000|2020-07-03 18:20:00|1427.8|1427|1427.9|1427.1|1427.9|1427.1|1427.6|1426.8|0
1593801300000|2020-07-03 18:35:00|1427.7|1426.9|1427.6|1426.8|1427.7|1426.9|1427.6|1426.8|0
1593801600000|2020-07-03 18:40:00|1427.5|1426.7|1427.5|1426.7|1427.5|1426.7|1427.5|1426.7|0
1593802500000|2020-07-03 18:55:00|1427.7|1426.9|1427.8|1427|1427.8|1427|1427.7|1426.9|0
1593802800000|2020-07-03 19:00:00|1427.9|1427.1|1427.9|1427.1|1427.9|1427.1|1427.9|1427.1|0
1593804300000|2020-07-03 19:25:00|1428.1|1427.3|1428.5|1427.7|1428.5|1427.7|1428.1|1427.3|0
1593804600000|2020-07-03 19:30:00|1428.7|1427.9|1428.8|1428|1428.8|1428|1428.5|1427.7|0
1593804900000|2020-07-03 19:35:00|1429.1|1428.3|1429.2|1428.4|1429.2|1428.4|1429.1|1428.3|0
1593805500000|2020-07-03 19:45:00|1429.1|1428.3|1428.8|1428|1429.2|1428.4|1428.8|1428|0
1593806100000|2020-07-03 19:55:00|1428.6|1427.8|1429|1428.2|1429.4|1428.6|1428.2|1427.4|0
1593734400000|2020-07-03 00:00:00|1435.5|1435.2|1434.4|1434.1|1436.7|1436.4|1434.3|1434|55
1593734700000|2020-07-03 00:05:00|1434.3|1434|1435.1|1434.8|1435.2|1434.9|1434.1|1433.8|26
1593735000000|2020-07-03 00:10:00|1435|1434.7|1433.8|1433.5|1435.4|1435.1|1433.5|1433.2|20
1593735300000|2020-07-03 00:15:00|1433.9|1433.6|1436.1|1435.8|1436.3|1436|1433.9|1433.6|33
1593735600000|2020-07-03 00:20:00|1436|1435.7|1435.4|1435.1|1436.2|1435.9|1435.4|1435.1|29
1593735900000|2020-07-03 00:25:00|1435.6|1435.3|1435.1|1434.8|1435.8|1435.5|1434.8|1434.5|13
1593736200000|2020-07-03 00:30:00|1434.8|1434.5|1434.1|1433.8|1435.2|1434.9|1434.1|1433.8|16
1593736500000|2020-07-03 00:35:00|1434.2|1433.9|1434.8|1434.5|1435.1|1434.8|1434.2|1433.9|7
1593736800000|2020-07-03 00:40:00|1434.9|1434.6|1436|1435.7|1436|1435.7|1434.8|1434.5|18
1593737100000|2020-07-03 00:45:00|1435.9|1435.6|1435|1434.7|1436.2|1435.9|1434.2|1433.9|24
1593737400000|2020-07-03 00:50:00|1434.9|1434.6|1435.5|1435.2|1435.8|1435.5|1434.6|1434.3|13
1593737700000|2020-07-03 00:55:00|1435.6|1435.3|1436.1|1435.8|1436.5|1436.2|1435.1|1434.8|27
1593738000000|2020-07-03 01:00:00|1436.3|1436|1434.6|1434.3|1436.3|1436|1434.3|1434|31
1593738300000|2020-07-03 01:05:00|1434.7|1434.4|1435|1434.7|1435.5|1435.2|1434.7|1434.4|49
1593738600000|2020-07-03 01:10:00|1435.1|1434.8|1435.5|1435.2|1435.8|1435.5|1434.9|1434.6|25
1593738900000|2020-07-03 01:15:00|1435.6|1435.3|1437.8|1437.5|1438.3|1438|1435.6|1435.3|100
1593739200000|2020-07-03 01:20:00|1437.7|1437.4|1437.7|1437.4|1438.3|1438|1437.4|1437.1|16
1593739500000|2020-07-03 01:25:00|1437.9|1437.6|1436.5|1436.2|1438.1|1437.8|1436.5|1436.2|25
1593739800000|2020-07-03 01:30:00|1436.6|1436.3|1436.2|1435.9|1437.5|1437.2|1436.2|1435.9|49
1593740100000|2020-07-03 01:35:00|1436.3|1436|1434.9|1434.6|1437|1436.7|1434.9|1434.6|57
1593740400000|2020-07-03 01:40:00|1435.1|1434.8|1433.6|1433.3|1435.3|1435|1432.6|1432.3|63
1593740700000|2020-07-03 01:45:00|1434.3|1434|1434.8|1434.5|1435|1434.7|1434|1433.7|44
1593741000000|2020-07-03 01:50:00|1434.9|1434.6|1434.6|1434.3|1435.5|1435.2|1434.5|1434.2|13
1593741300000|2020-07-03 01:55:00|1434.5|1434.2|1433.6|1433.3|1435.9|1435.6|1433.5|1433.2|35
1593741600000|2020-07-03 02:00:00|1433.5|1433.2|1434.2|1433.9|1434.4|1434.1|1433|1432.7|35
1593741900000|2020-07-03 02:05:00|1434.3|1434|1435.8|1435.5|1435.8|1435.5|1434.3|1434|24
1593742200000|2020-07-03 02:10:00|1435.9|1435.6|1435.3|1435|1436|1435.7|1435.1|1434.8|10
1593742500000|2020-07-03 02:15:00|1435.4|1435.1|1434.7|1434.4|1435.7|1435.4|1434.7|1434.4|6
1593742800000|2020-07-03 02:20:00|1434.6|1434.3|1433.4|1433.1|1434.6|1434.3|1433.1|1432.8|38
1593743100000|2020-07-03 02:25:00|1433.5|1433.2|1433.6|1433.3|1434.2|1433.9|1433|1432.7|15
1593743400000|2020-07-03 02:30:00|1433.5|1433.2|1433.9|1433.6|1434.3|1434|1432.3|1432|26
1593743700000|2020-07-03 02:35:00|1434|1433.7|1434.6|1434.3|1435.1|1434.8|1433.9|1433.6|20
1593744000000|2020-07-03 02:40:00|1434.5|1434.2|1433.6|1433.3|1434.5|1434.2|1433.6|1433.3|12
1593744300000|2020-07-03 02:45:00|1433.5|1433.2|1432.6|1432.3|1433.5|1433.2|1432.4|1432.1|25
1593744600000|2020-07-03 02:50:00|1432.7|1432.4|1432.4|1432.1|1433|1432.7|1432.4|1432.1|143
1593744900000|2020-07-03 02:55:00|1432.3|1432|1431.1|1430.8|1432.4|1432.1|1430.7|1430.4|118
1593745200000|2020-07-03 03:00:00|1431|1430.7|1430.3|1430|1431.1|1430.8|1430|1429.7|101
1593745500000|2020-07-03 03:05:00|1430.4|1430.1|1431|1430.7|1431.8|1431.5|1429.9|1429.6|70
1593745800000|2020-07-03 03:10:00|1430.9|1430.6|1431.1|1430.8|1431.4|1431.1|1430.5|1430.2|72
1593746100000|2020-07-03 03:15:00|1430.9|1430.6|1431|1430.7|1431.2|1430.9|1430.3|1430|21
1593746400000|2020-07-03 03:20:00|1431.1|1430.8|1432.7|1432.4|1432.7|1432.4|1431.1|1430.8|13
1593746700000|2020-07-03 03:25:00|1432.6|1432.3|1432.6|1432.3|1433.3|1433|1432.4|1432.1|13
1593747000000|2020-07-03 03:30:00|1432.5|1432.2|1432.8|1432.5|1433.2|1432.9|1432.3|1432|17
1593747300000|2020-07-03 03:35:00|1432.7|1432.4|1433.2|1432.9|1434|1433.7|1432.7|1432.4|26
1593747600000|2020-07-03 03:40:00|1432.9|1432.6|1433.6|1433.3|1433.8|1433.5|1432.8|1432.5|13
1593747900000|2020-07-03 03:45:00|1433.8|1433.5|1432.9|1432.6|1433.8|1433.5|1432.9|1432.6|5
1593748200000|2020-07-03 03:50:00|1433|1432.7|1433.2|1432.9|1433.3|1433|1432.8|1432.5|13
1593748500000|2020-07-03 03:55:00|1433.1|1432.8|1432.8|1432.5|1433.3|1433|1432.6|1432.3|18
1593748800000|2020-07-03 04:00:00|1432.9|1432.6|1431.1|1430.8|1433|1432.7|1429.8|1429.5|61
1593749100000|2020-07-03 04:05:00|1431|1430.7|1430.8|1430.5|1431.5|1431.2|1430.2|1429.9|18
1593749400000|2020-07-03 04:10:00|1430.7|1430.4|1430.7|1430.4|1431.5|1431.2|1430.5|1430.2|11
1593749700000|2020-07-03 04:15:00|1430.6|1430.3|1431.3|1431|1431.5|1431.2|1429.9|1429.6|13
1593750000000|2020-07-03 04:20:00|1431.2|1430.9|1431.5|1431.2|1431.9|1431.6|1431.1|1430.8|9
1593750300000|2020-07-03 04:25:00|1431.4|1431.1|1431.4|1431.1|1432|1431.7|1430.9|1430.6|9
1593750600000|2020-07-03 04:30:00|1431.2|1430.9|1431.7|1431.4|1431.8|1431.5|1431.2|1430.9|3
1593750900000|2020-07-03 04:35:00|1431.6|1431.3|1431.6|1431.3|1431.8|1431.5|1431.1|1430.8|10
1593751200000|2020-07-03 04:40:00|1431.5|1431.2|1430.8|1430.5|1432|1431.7|1430.8|1430.5|9
1593751500000|2020-07-03 04:45:00|1430.9|1430.6|1431.4|1431.1|1431.5|1431.2|1430.6|1430.3|11
1593751800000|2020-07-03 04:50:00|1431.6|1431.3|1431.9|1431.6|1432.2|1431.9|1431.3|1431|10
1593752100000|2020-07-03 04:55:00|1432|1431.7|1431.5|1431.2|1432.2|1431.9|1431.5|1431.2|7
1593752400000|2020-07-03 05:00:00|1431.6|1431.3|1432|1431.7|1432.1|1431.8|1431.1|1430.8|10
1593752700000|2020-07-03 05:05:00|1431.9|1431.6|1430.9|1430.6|1432.1|1431.8|1430.5|1430.2|11
1593753000000|2020-07-03 05:10:00|1431|1430.7|1431|1430.7|1431.1|1430.8|1430.1|1429.8|6
1593753300000|2020-07-03 05:15:00|1431.2|1430.9|1431.1|1430.8|1431.3|1431|1430.8|1430.5|4
1593753600000|2020-07-03 05:20:00|1431.2|1430.9|1430.1|1429.8|1431.2|1430.9|1429.7|1429.4|13
1593753900000|2020-07-03 05:25:00|1430|1429.7|1430.7|1430.4|1430.7|1430.4|1430|1429.7|9
1593754200000|2020-07-03 05:30:00|1430.5|1430.2|1431.2|1430.9|1431.3|1431|1430.5|1430.2|18
1593754500000|2020-07-03 05:35:00|1431.3|1431|1431.1|1430.8|1431.5|1431.2|1430.9|1430.6|12
1593754800000|2020-07-03 05:40:00|1431|1430.7|1432.9|1432.6|1433.1|1432.8|1431|1430.7|23
1593755100000|2020-07-03 05:45:00|1433|1432.7|1432.2|1431.9|1433|1432.7|1432|1431.7|27
1593755400000|2020-07-03 05:50:00|1432.4|1432.1|1433.9|1433.6|1434.8|1434.5|1432.4|1432.1|61
1593755700000|2020-07-03 05:55:00|1433.8|1433.5|1434.6|1434.3|1434.8|1434.5|1433.2|1432.9|138
1593756000000|2020-07-03 06:00:00|1434.5|1434.2|1434.8|1434.5|1435.6|1435.3|1434.2|1433.9|53
1593756300000|2020-07-03 06:05:00|1434.9|1434.6|1437.2|1436.9|1437.6|1437.3|1434.7|1434.4|93
1593756600000|2020-07-03 06:10:00|1436.8|1436.5|1437.3|1437|1437.7|1437.4|1436.4|1436.1|48
1593756900000|2020-07-03 06:15:00|1437.1|1436.8|1438.4|1438.1|1438.8|1438.5|1436.8|1436.5|95
1593757200000|2020-07-03 06:20:00|1438.5|1438.2|1438.5|1438.2|1438.7|1438.4|1438.1|1437.8|27
1593757500000|2020-07-03 06:25:00|1438.6|1438.3|1441.4|1441.1|1441.8|1441.5|1438.5|1438.2|295
1593757800000|2020-07-03 06:30:00|1441.5|1441.2|1440.6|1440.3|1443.3|1443|1440.5|1440.2|161
1593758100000|2020-07-03 06:35:00|1440.5|1440.2|1440.2|1439.9|1440.7|1440.4|1439.7|1439.4|19
1593758400000|2020-07-03 06:40:00|1440|1439.7|1439.7|1439.4|1440.3|1440|1439.3|1439|31
1593758700000|2020-07-03 06:45:00|1439.6|1439.3|1439.4|1439.1|1439.6|1439.3|1439.2|1438.9|21
1593759000000|2020-07-03 06:50:00|1439.3|1439|1439.4|1439.1|1439.6|1439.3|1438.8|1438.5|14
1593759300000|2020-07-03 06:55:00|1439.5|1439.2|1441.1|1440.8|1441.6|1441.3|1439.5|1439.2|54
1593759600000|2020-07-03 07:00:00|1441.2|1440.9|1440|1439.7|1442.4|1442.1|1439.5|1439.2|223
1593759900000|2020-07-03 07:05:00|1439.9|1439.6|1440|1439.7|1440.8|1440.5|1438.6|1438.3|90
1593760200000|2020-07-03 07:10:00|1439.9|1439.6|1439|1438.7|1440.3|1440|1438.5|1438.2|105
1593760500000|2020-07-03 07:15:00|1439.1|1438.8|1438.2|1437.9|1439.3|1439|1437.5|1437.2|110
1593760800000|2020-07-03 07:20:00|1438.1|1437.8|1436.8|1436.5|1438.5|1438.2|1436.1|1435.8|81
1593761100000|2020-07-03 07:25:00|1436.9|1436.6|1437.2|1436.9|1438.4|1438.1|1436.8|1436.5|85
1593761400000|2020-07-03 07:30:00|1437.3|1437|1436.3|1436|1437.3|1437|1434.5|1434.2|281
1593761700000|2020-07-03 07:35:00|1436.4|1436.1|1436.3|1436|1438.6|1438.3|1435.2|1434.9|167
1593762000000|2020-07-03 07:40:00|1436.2|1435.9|1436.8|1436.5|1437.4|1437.1|1436.2|1435.9|68
1593762300000|2020-07-03 07:45:00|1437.2|1436.9|1437.1|1436.8|1437.6|1437.3|1435.2|1434.9|104
1593762600000|2020-07-03 07:50:00|1437.2|1436.9|1435.6|1435.3|1437.4|1437.1|1435.1|1434.8|43
1593762900000|2020-07-03 07:55:00|1435.8|1435.5|1437.1|1436.8|1437.1|1436.8|1435.2|1434.9|25
1593763200000|2020-07-03 08:00:00|1436.9|1436.6|1437.3|1437|1437.6|1437.3|1436.5|1436.2|53
1593763500000|2020-07-03 08:05:00|1437.4|1437.1|1437.3|1437|1437.9|1437.6|1436.7|1436.4|34
1593763800000|2020-07-03 08:10:00|1437.4|1437.1|1434.3|1434|1437.4|1437.1|1433.7|1433.4|213
1593764100000|2020-07-03 08:15:00|1434.2|1433.9|1434.4|1434.1|1435.1|1434.8|1433.6|1433.3|136
1593764400000|2020-07-03 08:20:00|1434.2|1433.9|1433.5|1433.2|1434.5|1434.2|1433.3|1433|86
1593764700000|2020-07-03 08:25:00|1433.6|1433.3|1433.6|1433.3|1434.3|1434|1432.7|1432.4|62
1593765000000|2020-07-03 08:30:00|1433.5|1433.2|1433.5|1433.2|1433.7|1433.4|1432.2|1431.9|141
1593765300000|2020-07-03 08:35:00|1433.6|1433.3|1433.4|1433.1|1434.6|1434.3|1432.9|1432.6|37
1593765600000|2020-07-03 08:40:00|1433.5|1433.2|1434.3|1434|1434.3|1434|1433.1|1432.8|112
1593765900000|2020-07-03 08:45:00|1434.2|1433.9|1434|1433.7|1434.4|1434.1|1433.1|1432.8|84
1593766200000|2020-07-03 08:50:00|1434.1|1433.8|1434.9|1434.6|1435.8|1435.5|1434.1|1433.8|105
1593766500000|2020-07-03 08:55:00|1434.8|1434.5|1434.9|1434.6|1435|1434.7|1434.4|1434.1|35
1593766800000|2020-07-03 09:00:00|1435|1434.7|1435.4|1435.1|1435.6|1435.3|1434.7|1434.4|69
1593767100000|2020-07-03 09:05:00|1435.1|1434.8|1435|1434.7|1435.4|1435.1|1434.7|1434.4|40
1593767400000|2020-07-03 09:10:00|1435.1|1434.8|1433.6|1433.3|1435.1|1434.8|1432.8|1432.5|151
1593767700000|2020-07-03 09:15:00|1433.7|1433.4|1433.6|1433.3|1434.4|1434.1|1433.3|1433|37
1593768000000|2020-07-03 09:20:00|1433.5|1433.2|1432.6|1432.3|1433.6|1433.3|1432.4|1432.1|109
1593768300000|2020-07-03 09:25:00|1432.9|1432.6|1431.2|1430.9|1433.5|1433.2|1430.6|1430.3|87
1593768600000|2020-07-03 09:30:00|1431.3|1431|1430.3|1430|1431.9|1431.6|1429.9|1429.6|81
1593768900000|2020-07-03 09:35:00|1430.2|1429.9|1430.6|1430.3|1431.2|1430.9|1429.9|1429.6|39
1593769200000|2020-07-03 09:40:00|1430.5|1430.2|1429.4|1429.1|1430.9|1430.6|1429|1428.7|91
1593769500000|2020-07-03 09:45:00|1429.3|1429|1428.7|1428.4|1430.4|1430.1|1427.9|1427.6|103
1593769800000|2020-07-03 09:50:00|1428.6|1428.3|1428.3|1428|1428.9|1428.6|1427.9|1427.6|78
1593770100000|2020-07-03 09:55:00|1428.4|1428.1|1428.1|1427.8|1428.6|1428.3|1427.8|1427.5|86
1593770400000|2020-07-03 10:00:00|1428.2|1427.9|1428.6|1428.3|1429|1428.7|1426.5|1426.2|109
1593770700000|2020-07-03 10:05:00|1428.4|1428.1|1428.7|1428.4|1428.7|1428.4|1426.7|1426.4|162
1593771000000|2020-07-03 10:10:00|1428.6|1428.3|1427.7|1427.4|1428.8|1428.5|1427.4|1427.1|164
1593771300000|2020-07-03 10:15:00|1427.6|1427.3|1427.5|1427.2|1428.8|1428.5|1426.8|1426.5|154
1593771600000|2020-07-03 10:20:00|1427.4|1427.1|1427.1|1426.8|1427.6|1427.3|1426.5|1426.2|163
1593771900000|2020-07-03 10:25:00|1427|1426.7|1429.1|1428.8|1429.1|1428.8|1426.4|1426.1|77
1593772200000|2020-07-03 10:30:00|1429|1428.7|1430.9|1430.6|1430.9|1430.6|1428.7|1428.4|119
1593772500000|2020-07-03 10:35:00|1430.8|1430.5|1429.4|1429.1|1431.4|1431.1|1429.4|1429.1|143
1593772800000|2020-07-03 10:40:00|1429.5|1429.2|1428.7|1428.4|1430|1429.7|1428.5|1428.2|74
1593773100000|2020-07-03 10:45:00|1428.6|1428.3|1429.2|1428.9|1430.3|1430|1428.2|1427.9|114
1593773400000|2020-07-03 10:50:00|1429.3|1429|1430|1429.7|1430.1|1429.8|1429.2|1428.9|24
1593773700000|2020-07-03 10:55:00|1430.1|1429.8|1430.7|1430.4|1431.2|1430.9|1429.8|1429.5|31
1593774000000|2020-07-03 11:00:00|1430.5|1430.2|1430.4|1430.1|1431.3|1431|1429.7|1429.4|125
1593774300000|2020-07-03 11:05:00|1430.3|1430|1431.2|1430.9|1431.4|1431.1|1430.1|1429.8|62
1593774600000|2020-07-03 11:10:00|1431.1|1430.8|1430.9|1430.6|1431.1|1430.8|1430.4|1430.1|20
1593774900000|2020-07-03 11:15:00|1431.2|1430.9|1430.2|1429.9|1431.2|1430.9|1429.7|1429.4|49
1593775200000|2020-07-03 11:20:00|1430.3|1430|1429.9|1429.6|1430.6|1430.3|1429.2|1428.9|37
1593775500000|2020-07-03 11:25:00|1429.8|1429.5|1428.2|1427.9|1430|1429.7|1428.1|1427.8|47
1593775800000|2020-07-03 11:30:00|1428.3|1428|1428.7|1428.4|1429.2|1428.9|1427.8|1427.5|44
1593776100000|2020-07-03 11:35:00|1428.6|1428.3|1427.8|1427.5|1429.2|1428.9|1427.4|1427.1|39
1593776400000|2020-07-03 11:40:00|1427.7|1427.4|1427.1|1426.8|1427.7|1427.4|1426.6|1426.3|68
1593776700000|2020-07-03 11:45:00|1427|1426.7|1428.1|1427.8|1428.2|1427.9|1426.7|1426.4|28
1593777000000|2020-07-03 11:50:00|1428.2|1427.9|1427.6|1427.3|1428.4|1428.1|1427.3|1427|56
1593777300000|2020-07-03 11:55:00|1427.5|1427.2|1427.7|1427.4|1428|1427.7|1426.8|1426.5|82
1593777600000|2020-07-03 12:00:00|1427.5|1427.2|1426.8|1426.5|1427.5|1427.2|1426.4|1426.1|102
1593777900000|2020-07-03 12:05:00|1426.9|1426.6|1427.2|1426.9|1427.3|1427|1425.9|1425.6|68
1593778200000|2020-07-03 12:10:00|1427.1|1426.8|1426.9|1426.6|1427.4|1427.1|1426.7|1426.4|23
1593778500000|2020-07-03 12:15:00|1426.7|1426.4|1427.6|1427.3|1427.8|1427.5|1426.7|1426.4|84
1593778800000|2020-07-03 12:20:00|1427.5|1427.2|1427.3|1427|1427.8|1427.5|1427.1|1426.8|188
1593779100000|2020-07-03 12:25:00|1427.2|1426.9|1427.3|1427|1427.4|1427.1|1426.7|1426.4|117
1593779400000|2020-07-03 12:30:00|1427.1|1426.8|1428.1|1427.8|1428.5|1428.2|1427|1426.7|74
1593779700000|2020-07-03 12:35:00|1428|1427.7|1427.1|1426.8|1428.1|1427.8|1427.1|1426.8|35
1593780000000|2020-07-03 12:40:00|1427.2|1426.9|1425.3|1425|1427.2|1426.9|1425|1424.7|259
1593780300000|2020-07-03 12:45:00|1425.2|1424.9|1422.7|1422.4|1425.2|1424.9|1422.7|1422.4|341
1593780600000|2020-07-03 12:50:00|1422.8|1422.5|1423.5|1423.2|1424.3|1424|1421.8|1421.5|414
1593780900000|2020-07-03 12:55:00|1423.6|1423.3|1423.4|1423.1|1424.2|1423.9|1422.7|1422.4|154
1593781200000|2020-07-03 13:00:00|1423.5|1423.2|1423.5|1423.2|1423.7|1423.4|1422.1|1421.8|311
1593781500000|2020-07-03 13:05:00|1423.6|1423.3|1424.2|1423.9|1424.7|1424.4|1423.5|1423.2|183
1593781800000|2020-07-03 13:10:00|1424.3|1424|1424|1423.7|1424.4|1424.1|1423.5|1423.2|188
1593782100000|2020-07-03 13:15:00|1424.1|1423.8|1425.6|1425.3|1426.6|1426.3|1424.1|1423.8|371
1593782400000|2020-07-03 13:20:00|1425.8|1425.5|1425.8|1425.5|1426.3|1426|1424.7|1424.4|167
1593782700000|2020-07-03 13:25:00|1425.9|1425.6|1426.5|1426.2|1426.5|1426.2|1425.1|1424.8|120
1593783000000|2020-07-03 13:30:00|1426.8|1426.5|1425.7|1425.4|1427.1|1426.8|1424.9|1424.6|285
1593783300000|2020-07-03 13:35:00|1425.6|1425.3|1425.6|1425.3|1425.9|1425.6|1424.4|1424.1|100
1593783600000|2020-07-03 13:40:00|1425.5|1425.2|1424.9|1424.6|1426.5|1426.2|1424.5|1424.2|245
1593783900000|2020-07-03 13:45:00|1425.1|1424.8|1426.5|1426.2|1426.8|1426.5|1425.1|1424.8|210
1593784200000|2020-07-03 13:50:00|1426.4|1426.1|1426.6|1426.3|1427|1426.7|1425.7|1425.4|107
1593784500000|2020-07-03 13:55:00|1426.8|1426.5|1427.6|1427.3|1428.4|1428.1|1426.8|1426.5|192
1593784800000|2020-07-03 14:00:00|1427.7|1427.4|1427.5|1427.2|1428.9|1428.6|1427.2|1426.9|201
1593785100000|2020-07-03 14:05:00|1427.4|1427.1|1427.1|1426.8|1427.7|1427.4|1426.4|1426.1|68
1593785400000|2020-07-03 14:10:00|1427.2|1426.9|1428.4|1428.1|1428.5|1428.2|1427|1426.7|173
1593785700000|2020-07-03 14:15:00|1428.5|1428.2|1428|1427.7|1428.7|1428.4|1427.4|1427.1|105
1593786000000|2020-07-03 14:20:00|1428.1|1427.8|1425.1|1424.8|1428.3|1428|1425|1424.7|146
1593786300000|2020-07-03 14:25:00|1425|1424.7|1426|1425.7|1426.1|1425.8|1423.8|1423.5|177
1593786600000|2020-07-03 14:30:00|1425.9|1425.6|1421.8|1421.5|1425.9|1425.6|1421.8|1421.5|430
1593786900000|2020-07-03 14:35:00|1421.9|1421.6|1419|1418.7|1422|1421.7|1416.9|1416.6|1108
1593787200000|2020-07-03 14:40:00|1419.2|1418.9|1421|1420.7|1422.8|1422.5|1419|1418.7|287
1593787500000|2020-07-03 14:45:00|1420.9|1420.6|1422.1|1421.8|1422.1|1421.8|1419.4|1419.1|136
1593787800000|2020-07-03 14:50:00|1422.3|1422|1420.3|1420|1422.5|1422.2|1420.1|1419.8|240
1593788100000|2020-07-03 14:55:00|1420.4|1420.1|1422.5|1422.2|1423.2|1422.9|1420.4|1420.1|199
1593788400000|2020-07-03 15:00:00|1422.4|1422.1|1422.9|1422.6|1423.3|1423|1422.1|1421.8|101
1593788700000|2020-07-03 15:05:00|1422.8|1422.5|1421.9|1421.6|1423|1422.7|1421.3|1421|90
1593789000000|2020-07-03 15:10:00|1421.8|1421.5|1422|1421.7|1422.8|1422.5|1421.6|1421.3|39
1593789300000|2020-07-03 15:15:00|1422.1|1421.8|1421.6|1421.3|1422.3|1422|1421.1|1420.8|48
1593789600000|2020-07-03 15:20:00|1421.5|1421.2|1420.2|1419.9|1422.3|1422|1420.2|1419.9|170
1593789900000|2020-07-03 15:25:00|1420.3|1420|1422.6|1422.3|1422.9|1422.6|1419.5|1419.2|213
1593790200000|2020-07-03 15:30:00|1422.5|1422.2|1423.7|1423.4|1423.9|1423.6|1422.4|1422.1|384
1593790500000|2020-07-03 15:35:00|1423.6|1423.3|1424.7|1424.4|1424.8|1424.5|1423.5|1423.2|280
1593790800000|2020-07-03 15:40:00|1424.6|1424.3|1424.2|1423.9|1424.8|1424.5|1424.1|1423.8|74
1593791100000|2020-07-03 15:45:00|1424.6|1424.3|1424.2|1423.9|1424.8|1424.5|1423.5|1423.2|79
1593791400000|2020-07-03 15:50:00|1424.3|1424|1424.2|1423.9|1424.3|1424|1423.8|1423.5|32
1593791700000|2020-07-03 15:55:00|1424.1|1423.8|1424.2|1423.9|1424.3|1424|1423.8|1423.5|30
1593792000000|2020-07-03 16:00:00|1424.3|1424|1424.6|1424.3|1425.3|1425|1424|1423.7|57
1593792300000|2020-07-03 16:05:00|1424.5|1424.2|1423.9|1423.6|1424.7|1424.4|1423.6|1423.3|78
1593792600000|2020-07-03 16:10:00|1423.8|1423.5|1424.1|1423.8|1424.2|1423.9|1423.2|1422.9|80
1593792900000|2020-07-03 16:15:00|1424|1423.7|1424.9|1424.6|1425.2|1424.9|1423.9|1423.6|78
1593793200000|2020-07-03 16:20:00|1424.8|1424.5|1425.4|1425.1|1425.9|1425.6|1424.6|1424.3|73
1593793500000|2020-07-03 16:25:00|1425.3|1425|1425.9|1425.6|1426.1|1425.8|1425.2|1424.9|23
1593793800000|2020-07-03 16:30:00|1425.8|1425.5|1425.3|1425|1425.8|1425.5|1425.3|1425|33
1593794100000|2020-07-03 16:35:00|1425.2|1424.9|1425.2|1424.9|1425.6|1425.3|1424.6|1424.3|45
1593794400000|2020-07-03 16:40:00|1425.3|1425|1424.8|1424.5|1425.4|1425.1|1424.6|1424.3|22
1593794700000|2020-07-03 16:45:00|1424.6|1424.3|1424.9|1424.6|1425.4|1425.1|1424.4|1424.1|41
1593795000000|2020-07-03 16:50:00|1425.1|1424.8|1425.1|1424.8|1425.7|1425.4|1424.9|1424.6|52
1593795300000|2020-07-03 16:55:00|1425.5|1425.2|1425.4|1425.1|1426.2|1425.9|1425|1424.7|182
1593795600000|2020-07-03 17:00:00|1426.5|1426.2|1426.8|1426|1426.8|1426.2|1426.5|1426|0
1593796200000|2020-07-03 17:10:00|1426.6|1425.8|1426.5|1425.7|1426.6|1425.8|1426.5|1425.7|0
1593796500000|2020-07-03 17:15:00|1426.2|1425.4|1426.5|1425.7|1426.5|1425.7|1426.1|1425.3|0
1593796800000|2020-07-03 17:20:00|1426.7|1425.9|1426.5|1425.7|1426.8|1426|1426.5|1425.7|0
1593797400000|2020-07-03 17:30:00|1426.3|1425.5|1426.2|1425.4|1426.3|1425.5|1425.8|1425|0
1593797700000|2020-07-03 17:35:00|1426.4|1425.6|1426.5|1425.7|1426.5|1425.7|1426.4|1425.6|0
1593798000000|2020-07-03 17:40:00|1426.3|1425.5|1426.8|1426|1426.8|1426|1426.2|1425.4|0
1593798300000|2020-07-03 17:45:00|1427|1426.2|1426.8|1426|1427.1|1426.3|1426.8|1426|0
1593798600000|2020-07-03 17:50:00|1427|1426.2|1427.1|1426.3|1427.1|1426.3|1427|1426.2|0
1593798900000|2020-07-03 17:55:00|1426.8|1426|1427.1|1426.3|1427.1|1426.3|1426.8|1426|0
1593799200000|2020-07-03 18:00:00|1426.8|1426|1426.5|1425.7|1426.8|1426|1426.5|1425.7|0
1593799500000|2020-07-03 18:05:00|1426.6|1425.8|1427|1426.2|1427.1|1426.3|1426.6|1425.8|0
1593799800000|2020-07-03 18:10:00|1427.2|1426.4|1427.2|1426.4|1427.3|1426.5|1427|1426.2|0
1593800100000|2020-07-03 18:15:00|1427.3|1426.5|1427.6|1426.8|1427.6|1426.8|1427.3|1426.5|0
1593800400000|2020-07-03 18:20:00|1427.8|1427|1427.9|1427.1|1427.9|1427.1|1427.6|1426.8|0
1593801300000|2020-07-03 18:35:00|1427.7|1426.9|1427.6|1426.8|1427.7|1426.9|1427.6|1426.8|0
1593801600000|2020-07-03 18:40:00|1427.5|1426.7|1427.5|1426.7|1427.5|1426.7|1427.5|1426.7|0
1593802500000|2020-07-03 18:55:00|1427.7|1426.9|1427.8|1427|1427.8|1427|1427.7|1426.9|0
1593802800000|2020-07-03 19:00:00|1427.9|1427.1|1427.9|1427.1|1427.9|1427.1|1427.9|1427.1|0
1593804300000|2020-07-03 19:25:00|1428.1|1427.3|1428.5|1427.7|1428.5|1427.7|1428.1|1427.3|0
1593804600000|2020-07-03 19:30:00|1428.7|1427.9|1428.8|1428|1428.8|1428|1428.5|1427.7|0
1593804900000|2020-07-03 19:35:00|1429.1|1428.3|1429.2|1428.4|1429.2|1428.4|1429.1|1428.3|0
1593805500000|2020-07-03 19:45:00|1429.1|1428.3|1428.8|1428|1429.2|1428.4|1428.8|1428|0
1593806100000|2020-07-03 19:55:00|1428.6|1427.8|1429|1428.2|1429.4|1428.6|1428.2|1427.4|0
1593986400000|2020-07-05 22:00:00|1429.6|1428.8|1432.8|1432|1433.2|1432.4|1429.6|1428.8|332
1593986700000|2020-07-05 22:05:00|1432.9|1432.1|1434.1|1433.3|1434.7|1433.9|1432.8|1432|142
1593987000000|2020-07-05 22:10:00|1434.2|1433.4|1433.4|1432.6|1434.3|1433.5|1433|1432.2|76
1593987300000|2020-07-05 22:15:00|1433.6|1432.8|1433.1|1432.3|1433.7|1432.9|1433.1|1432.3|53
1593987600000|2020-07-05 22:20:00|1433|1432.2|1433.6|1432.8|1433.7|1432.9|1433|1432.2|39
1593987900000|2020-07-05 22:25:00|1433.7|1432.9|1433.5|1432.7|1433.9|1433.1|1433.4|1432.6|23
1593988200000|2020-07-05 22:30:00|1433.6|1432.8|1434.7|1433.9|1434.7|1433.9|1433.6|1432.8|49
1593988500000|2020-07-05 22:35:00|1434.8|1434|1436.4|1435.6|1436.6|1435.8|1434.7|1433.9|141
1593988800000|2020-07-05 22:40:00|1436.3|1435.5|1436.6|1435.8|1436.9|1436.1|1436.1|1435.3|28
1593989100000|2020-07-05 22:45:00|1436.7|1435.9|1436.6|1435.8|1437.2|1436.4|1436.4|1435.6|31
1593989400000|2020-07-05 22:50:00|1436.7|1435.9|1436.1|1435.3|1436.9|1436.1|1436.1|1435.3|29
1593989700000|2020-07-05 22:55:00|1436.2|1435.4|1433.2|1432.4|1436.6|1435.8|1432.6|1431.8|306
1593990000000|2020-07-05 23:00:00|1433.3|1432.5|1433.6|1432.8|1434.2|1433.4|1433.2|1432.4|159
1593990300000|2020-07-05 23:05:00|1433.7|1432.9|1433.7|1432.9|1433.9|1433.1|1433.5|1432.7|30
1593990600000|2020-07-05 23:10:00|1433.6|1432.8|1433.3|1432.5|1433.7|1432.9|1433.1|1432.3|31
1593990900000|2020-07-05 23:15:00|1433.2|1432.4|1432.9|1432.1|1433.2|1432.4|1432.7|1431.9|27
1593991200000|2020-07-05 23:20:00|1432.8|1432|1434.4|1433.6|1434.6|1433.8|1432.3|1431.5|79
1593991500000|2020-07-05 23:25:00|1434.5|1433.7|1437.9|1437.1|1437.9|1437.1|1434.4|1433.6|135
1593991800000|2020-07-05 23:30:00|1437.8|1437|1437.4|1436.6|1438|1437.2|1437.3|1436.5|67
1593992100000|2020-07-05 23:35:00|1437.3|1436.5|1440.7|1440.4|1440.7|1440.4|1436.9|1436.1|76
1593992400000|2020-07-05 23:40:00|1440.6|1440.3|1441.1|1440.8|1441.6|1441.3|1440.1|1439.8|103
1593992700000|2020-07-05 23:45:00|1441.4|1441.1|1441.7|1441.4|1441.7|1441.4|1440.5|1440.2|47
1593993000000|2020-07-05 23:50:00|1441.6|1441.3|1442.3|1442|1443.8|1443.5|1441.4|1441.1|244
1593993300000|2020-07-05 23:55:00|1442.2|1441.9|1440.5|1440.2|1442.5|1442.2|1439.7|1439.4|267
1593993600000|2020-07-06 00:00:00|1440.7|1440.4|1441.9|1441.6|1442.6|1442.3|1439.7|1439.4|66
1593993900000|2020-07-06 00:05:00|1442|1441.7|1442.2|1441.9|1442.8|1442.5|1441.7|1441.4|110
1593994200000|2020-07-06 00:10:00|1442.1|1441.8|1441.6|1441.3|1442.4|1442.1|1441.5|1441.2|41
1593994500000|2020-07-06 00:15:00|1441.5|1441.2|1442.8|1442.5|1443.5|1443.2|1441.1|1440.8|87
1593994800000|2020-07-06 00:20:00|1442.7|1442.4|1443.1|1442.8|1443.4|1443.1|1442.5|1442.2|131
1593995100000|2020-07-06 00:25:00|1443|1442.7|1443.1|1442.8|1443.4|1443.1|1442.8|1442.5|36
1593995400000|2020-07-06 00:30:00|1443.2|1442.9|1443.8|1443.5|1443.9|1443.6|1442.4|1442.1|136
1593995700000|2020-07-06 00:35:00|1443.9|1443.6|1444.8|1444.5|1445.2|1444.9|1443.8|1443.5|104
1593996000000|2020-07-06 00:40:00|1444.9|1444.6|1444.9|1444.6|1445.5|1445.2|1444.6|1444.3|161
1593996300000|2020-07-06 00:45:00|1445|1444.7|1444.2|1443.9|1445|1444.7|1444.1|1443.8|43
1593996600000|2020-07-06 00:50:00|1444.1|1443.8|1444.8|1444.5|1444.8|1444.5|1443.9|1443.6|67
1593996900000|2020-07-06 00:55:00|1444.7|1444.4|1446.3|1446|1446.6|1446.3|1444.1|1443.8|132
1593997200000|2020-07-06 01:00:00|1446.6|1446.3|1451.3|1451|1451.5|1451.2|1446.6|1446.3|687
1593997500000|2020-07-06 01:05:00|1451.2|1450.9|1449.7|1449.4|1451.2|1450.9|1449.5|1449.2|131
1593997800000|2020-07-06 01:10:00|1449.8|1449.5|1450.7|1450.4|1450.9|1450.6|1449.3|1449|48
1593998100000|2020-07-06 01:15:00|1450.9|1450.6|1450.5|1450.2|1450.9|1450.6|1450.1|1449.8|57
1593998400000|2020-07-06 01:20:00|1450.6|1450.3|1450.4|1450.1|1451.3|1451|1450.3|1450|103
1593998700000|2020-07-06 01:25:00|1450.3|1450|1453|1452.7|1453.1|1452.8|1450|1449.7|147
1593999000000|2020-07-06 01:30:00|1453.2|1452.9|1454.1|1453.8|1454.9|1454.6|1452.8|1452.5|282
1593999300000|2020-07-06 01:35:00|1454.2|1453.9|1454.7|1454.4|1454.7|1454.4|1453.2|1452.9|227
1593999600000|2020-07-06 01:40:00|1454.8|1454.5|1454.3|1454|1455.1|1454.8|1453.2|1452.9|233
1593999900000|2020-07-06 01:45:00|1454.4|1454.1|1455.6|1455.3|1456|1455.7|1454.1|1453.8|130
1594000200000|2020-07-06 01:50:00|1455.7|1455.4|1455.2|1454.9|1456|1455.7|1454.7|1454.4|81
1594000500000|2020-07-06 01:55:00|1455.1|1454.8|1455.7|1455.4|1456.4|1456.1|1455.1|1454.8|127
1594000800000|2020-07-06 02:00:00|1455.8|1455.5|1458.6|1458.3|1459.6|1459.3|1455.8|1455.5|391
1594001100000|2020-07-06 02:05:00|1458.7|1458.4|1458|1457.7|1458.8|1458.5|1457.7|1457.4|102
1594001400000|2020-07-06 02:10:00|1458.1|1457.8|1456.4|1456.1|1458.1|1457.8|1456.3|1456|108
1594001700000|2020-07-06 02:15:00|1456.5|1456.2|1456.5|1456.2|1457.1|1456.8|1456.3|1456|63
1594002000000|2020-07-06 02:20:00|1456.6|1456.3|1453.5|1453.2|1456.8|1456.5|1453.4|1453.1|239
1594002300000|2020-07-06 02:25:00|1453.6|1453.3|1453.5|1453.2|1454.4|1454.1|1453.3|1453|100
1594002600000|2020-07-06 02:30:00|1453.6|1453.3|1454.2|1453.9|1454.3|1454|1452.3|1452|81
1594002900000|2020-07-06 02:35:00|1454.3|1454|1454.2|1453.9|1454.7|1454.4|1453.8|1453.5|32
1594003200000|2020-07-06 02:40:00|1454.1|1453.8|1454.8|1454.5|1454.9|1454.6|1453.8|1453.5|28
1594003500000|2020-07-06 02:45:00|1454.9|1454.6|1455.3|1455|1455.7|1455.4|1454.6|1454.3|56
1594003800000|2020-07-06 02:50:00|1455.4|1455.1|1456.2|1455.9|1456.2|1455.9|1454.4|1454.1|96
1594004100000|2020-07-06 02:55:00|1456.4|1456.1|1457.8|1457.5|1458.2|1457.9|1456.2|1455.9|198
1594004400000|2020-07-06 03:00:00|1457.7|1457.4|1458|1457.7|1458.5|1458.2|1457.6|1457.3|58
1594004700000|2020-07-06 03:05:00|1457.8|1457.5|1456.6|1456.3|1457.9|1457.6|1456.1|1455.8|55
1594005000000|2020-07-06 03:10:00|1456.7|1456.4|1457.5|1457.2|1457.5|1457.2|1456.3|1456|16
1594005300000|2020-07-06 03:15:00|1457.6|1457.3|1457.4|1457.1|1458.2|1457.9|1457.3|1457|42
1594005600000|2020-07-06 03:20:00|1457.6|1457.3|1455.5|1455.2|1458.6|1458.3|1455.2|1454.9|84
1594005900000|2020-07-06 03:25:00|1455.6|1455.3|1455.3|1455|1456|1455.7|1454.9|1454.6|37
1594006200000|2020-07-06 03:30:00|1455.5|1455.2|1457.8|1457.5|1458|1457.7|1455.5|1455.2|87
1594006500000|2020-07-06 03:35:00|1457.9|1457.6|1457.6|1457.3|1458.1|1457.8|1457.3|1457|24
1594006800000|2020-07-06 03:40:00|1457.7|1457.4|1457.1|1456.8|1457.7|1457.4|1457.1|1456.8|10
1594007100000|2020-07-06 03:45:00|1456.9|1456.6|1459.1|1458.8|1459.3|1459|1456.9|1456.6|100
1594007400000|2020-07-06 03:50:00|1459.2|1458.9|1462.1|1461.8|1463.2|1462.9|1459.1|1458.8|431
1594007700000|2020-07-06 03:55:00|1461.9|1461.6|1461.7|1461.4|1462.6|1462.3|1461.3|1461|130
1594008000000|2020-07-06 04:00:00|1462|1461.7|1461.8|1461.5|1462.4|1462.1|1461.8|1461.5|114
1594008300000|2020-07-06 04:05:00|1461.7|1461.4|1462.2|1461.9|1462.3|1462|1461.5|1461.2|51
1594008600000|2020-07-06 04:10:00|1462.1|1461.8|1462|1461.7|1462.5|1462.2|1461.6|1461.3|76
1594008900000|2020-07-06 04:15:00|1462.1|1461.8|1462.3|1462|1462.5|1462.2|1462|1461.7|30
1594009200000|2020-07-06 04:20:00|1462.4|1462.1|1462.3|1462|1462.9|1462.6|1461.6|1461.3|148
1594009500000|2020-07-06 04:25:00|1462.1|1461.8|1462.5|1462.2|1462.7|1462.4|1461.9|1461.6|38
1594009800000|2020-07-06 04:30:00|1462.4|1462.1|1466.7|1466.4|1467.1|1466.8|1462.4|1462.1|740
1594010100000|2020-07-06 04:35:00|1466.5|1466.2|1465.4|1465.1|1466.6|1466.3|1465.2|1464.9|107
1594010400000|2020-07-06 04:40:00|1465.3|1465|1463.5|1463.2|1465.3|1465|1463.1|1462.8|167
1594010700000|2020-07-06 04:45:00|1463.4|1463.1|1464.3|1464|1464.5|1464.2|1463.4|1463.1|156
1594011000000|2020-07-06 04:50:00|1464.4|1464.1|1464.3|1464|1464.8|1464.5|1463.5|1463.2|76
1594011300000|2020-07-06 04:55:00|1464.1|1463.8|1465.5|1465.2|1466|1465.7|1464.1|1463.8|115
1594011600000|2020-07-06 05:00:00|1465.6|1465.3|1466.9|1466.6|1467.8|1467.5|1465.4|1465.1|158
1594011900000|2020-07-06 05:05:00|1466.7|1466.4|1465.1|1464.8|1466.8|1466.5|1465|1464.7|94
1594012200000|2020-07-06 05:10:00|1465.2|1464.9|1465.6|1465.3|1466|1465.7|1464.4|1464.1|49
1594012500000|2020-07-06 05:15:00|1465.5|1465.2|1465|1464.7|1465.5|1465.2|1464.2|1463.9|46
1594012800000|2020-07-06 05:20:00|1464.9|1464.6|1464.2|1463.9|1465.2|1464.9|1463.9|1463.6|45
1594013100000|2020-07-06 05:25:00|1464.1|1463.8|1464.3|1464|1465|1464.7|1463.7|1463.4|69
1594013400000|2020-07-06 05:30:00|1464.4|1464.1|1464.6|1464.3|1465.4|1465.1|1464|1463.7|45
1594013700000|2020-07-06 05:35:00|1464.5|1464.2|1463.4|1463.1|1464.7|1464.4|1463.1|1462.8|82
1594014000000|2020-07-06 05:40:00|1463.3|1463|1463.4|1463.1|1464.2|1463.9|1463.1|1462.8|81
1594014300000|2020-07-06 05:45:00|1463.3|1463|1464|1463.7|1464.1|1463.8|1462.8|1462.5|69
1594014600000|2020-07-06 05:50:00|1464.1|1463.8|1464.8|1464.5|1465.5|1465.2|1463.4|1463.1|197
1594014900000|2020-07-06 05:55:00|1464.7|1464.4|1465.8|1465.5|1465.8|1465.5|1464.2|1463.9|89
1594015200000|2020-07-06 06:00:00|1465.7|1465.4|1467.1|1466.8|1467.4|1467.1|1465.4|1465.1|245
1594015500000|2020-07-06 06:05:00|1467.2|1466.9|1463.4|1463.1|1467.2|1466.9|1462.3|1462|408
1594015800000|2020-07-06 06:10:00|1463.5|1463.2|1466|1465.7|1466.2|1465.9|1463.4|1463.1|150
1594016100000|2020-07-06 06:15:00|1466.1|1465.8|1464.9|1464.6|1466.4|1466.1|1464.8|1464.5|185
1594016400000|2020-07-06 06:20:00|1465|1464.7|1465.3|1465|1466.9|1466.6|1464.8|1464.5|239
1594016700000|2020-07-06 06:25:00|1465.2|1464.9|1464.8|1464.5|1465.5|1465.2|1463.3|1463|442
1594017000000|2020-07-06 06:30:00|1465|1464.7|1465.4|1465.1|1465.9|1465.6|1463.9|1463.6|296
1594017300000|2020-07-06 06:35:00|1465.3|1465|1466.2|1465.9|1466.5|1466.2|1465|1464.7|133
1594017600000|2020-07-06 06:40:00|1466.3|1466|1466.6|1466.3|1466.9|1466.6|1465.9|1465.6|167
1594017900000|2020-07-06 06:45:00|1466.7|1466.4|1467.2|1466.9|1467.5|1467.2|1465.6|1465.3|222
1594018200000|2020-07-06 06:50:00|1467.1|1466.8|1469|1468.7|1469|1468.7|1466.6|1466.3|278
1594018500000|2020-07-06 06:55:00|1468.9|1468.6|1465.6|1465.3|1468.9|1468.6|1465.6|1465.3|435
1594018800000|2020-07-06 07:00:00|1466.1|1465.8|1466|1465.7|1470.3|1470|1465|1464.7|755
1594019100000|2020-07-06 07:05:00|1465.9|1465.6|1464.5|1464.2|1467.4|1467.1|1464|1463.7|668
1594019400000|2020-07-06 07:10:00|1464.8|1464.5|1465.8|1465.5|1466.5|1466.2|1463.6|1463.3|490
1594019700000|2020-07-06 07:15:00|1466.1|1465.8|1465.7|1465.4|1467.7|1467.4|1465.3|1465|274
1594020000000|2020-07-06 07:20:00|1465.6|1465.3|1466.3|1466|1469.2|1468.9|1465.6|1465.3|370
1594020300000|2020-07-06 07:25:00|1466.1|1465.8|1466.9|1466.6|1468.8|1468.5|1466.1|1465.8|220
1594020600000|2020-07-06 07:30:00|1467|1466.7|1465.5|1465.2|1467.6|1467.3|1464.8|1464.5|196
1594020900000|2020-07-06 07:35:00|1465.3|1465|1466.8|1466.5|1467.1|1466.8|1465.1|1464.8|459
1594021200000|2020-07-06 07:40:00|1466.7|1466.4|1466.8|1466.5|1468.3|1468|1465.8|1465.5|218
1594021500000|2020-07-06 07:45:00|1466.9|1466.6|1464.4|1464.1|1466.9|1466.6|1463.6|1463.3|367
1594021800000|2020-07-06 07:50:00|1464.2|1463.9|1464.8|1464.5|1465.7|1465.4|1464.2|1463.9|57
1594022100000|2020-07-06 07:55:00|1464.9|1464.6|1464.5|1464.2|1465.9|1465.6|1463.7|1463.4|104
1594022400000|2020-07-06 08:00:00|1464.7|1464.4|1464.8|1464.5|1465.4|1465.1|1463.7|1463.4|127
1594022700000|2020-07-06 08:05:00|1464.9|1464.6|1464|1463.7|1465.4|1465.1|1462.1|1461.8|475
1594023000000|2020-07-06 08:10:00|1464.1|1463.8|1464.7|1464.4|1465.6|1465.3|1463.4|1463.1|241
1594023300000|2020-07-06 08:15:00|1464.5|1464.2|1464.8|1464.5|1465.1|1464.8|1461.7|1461.4|253
1594023600000|2020-07-06 08:20:00|1465|1464.7|1463.6|1463.3|1465.6|1465.3|1463.5|1463.2|124
1594023900000|2020-07-06 08:25:00|1463.5|1463.2|1464.6|1464.3|1465.3|1465|1463.5|1463.2|66
1594024200000|2020-07-06 08:30:00|1464.8|1464.5|1464.7|1464.4|1465.5|1465.2|1463.9|1463.6|155
1594024500000|2020-07-06 08:35:00|1464.5|1464.2|1461.6|1461.3|1465|1464.7|1460.8|1460.5|309
1594024800000|2020-07-06 08:40:00|1461.5|1461.2|1461.9|1461.6|1462.2|1461.9|1461.2|1460.9|93
1594025100000|2020-07-06 08:45:00|1462|1461.7|1462.7|1462.4|1463.6|1463.3|1461.9|1461.6|105
1594025400000|2020-07-06 08:50:00|1462.6|1462.3|1460.3|1460|1463.4|1463.1|1460.2|1459.9|129
1594025700000|2020-07-06 08:55:00|1460.2|1459.9|1460.4|1460.1|1461.1|1460.8|1460|1459.7|139
1594026000000|2020-07-06 09:00:00|1460.3|1460|1459.3|1459|1460.6|1460.3|1459.2|1458.9|186
1594026300000|2020-07-06 09:05:00|1459.4|1459.1|1456.9|1456.6|1459.5|1459.2|1456.3|1456|669
1594026600000|2020-07-06 09:10:00|1456.8|1456.5|1456.2|1455.9|1457|1456.7|1455.2|1454.9|278
1594026900000|2020-07-06 09:15:00|1456|1455.7|1457.6|1457.3|1457.9|1457.6|1455.8|1455.5|175
1594027200000|2020-07-06 09:20:00|1457.7|1457.4|1459.8|1459.5|1460|1459.7|1457.6|1457.3|362
1594027500000|2020-07-06 09:25:00|1460.2|1459.9|1460.2|1459.9|1461.2|1460.9|1459.6|1459.3|280
1594027800000|2020-07-06 09:30:00|1460.4|1460.1|1461.8|1461.5|1462.3|1462|1460.1|1459.8|109
1594028100000|2020-07-06 09:35:00|1461.7|1461.4|1461.8|1461.5|1464.5|1464.2|1461.5|1461.2|523
1594028400000|2020-07-06 09:40:00|1461.9|1461.6|1462.4|1462.1|1462.4|1462.1|1461.2|1460.9|123
1594028700000|2020-07-06 09:45:00|1462.6|1462.3|1461.5|1461.2|1462.8|1462.5|1461.2|1460.9|89
1594029000000|2020-07-06 09:50:00|1461.6|1461.3|1462|1461.7|1462.5|1462.2|1461.6|1461.3|112
1594029300000|2020-07-06 09:55:00|1461.9|1461.6|1461.7|1461.4|1463|1462.7|1461.7|1461.4|119
1594029600000|2020-07-06 10:00:00|1462.1|1461.8|1463.4|1463.1|1464|1463.7|1462.1|1461.8|131
1594029900000|2020-07-06 10:05:00|1463.5|1463.2|1463.1|1462.8|1463.8|1463.5|1463.1|1462.8|112
1594030200000|2020-07-06 10:10:00|1463.2|1462.9|1466.5|1466.2|1467.4|1467.1|1463.2|1462.9|188
1594030500000|2020-07-06 10:15:00|1466.6|1466.3|1464.6|1464.3|1466.8|1466.5|1464.5|1464.2|117
1594030800000|2020-07-06 10:20:00|1464.7|1464.4|1465.5|1465.2|1466|1465.7|1464.1|1463.8|145
1594031100000|2020-07-06 10:25:00|1465.6|1465.3|1464.7|1464.4|1465.9|1465.6|1464.1|1463.8|158
1594031400000|2020-07-06 10:30:00|1464.8|1464.5|1464|1463.7|1465.3|1465|1463.6|1463.3|159
1594031700000|2020-07-06 10:35:00|1464.1|1463.8|1463|1462.7|1464.2|1463.9|1462.8|1462.5|197
1594032000000|2020-07-06 10:40:00|1462.9|1462.6|1462.6|1462.3|1463.3|1463|1462.4|1462.1|94
1594032300000|2020-07-06 10:45:00|1462.4|1462.1|1462.6|1462.3|1462.9|1462.6|1461.8|1461.5|160
1594032600000|2020-07-06 10:50:00|1462.7|1462.4|1462.6|1462.3|1462.9|1462.6|1461.8|1461.5|43
1594032900000|2020-07-06 10:55:00|1462.7|1462.4|1463.6|1463.3|1463.6|1463.3|1462.2|1461.9|107
1594033200000|2020-07-06 11:00:00|1463.2|1462.9|1461.2|1460.9|1463.2|1462.9|1460.7|1460.4|288
1594033500000|2020-07-06 11:05:00|1461.1|1460.8|1460.4|1460.1|1461.1|1460.8|1459.7|1459.4|147
1594033800000|2020-07-06 11:10:00|1460.3|1460|1461.3|1461|1461.7|1461.4|1460.2|1459.9|147
1594034100000|2020-07-06 11:15:00|1461.4|1461.1|1460.9|1460.6|1462.3|1462|1460.8|1460.5|112
1594034400000|2020-07-06 11:20:00|1461|1460.7|1460.2|1459.9|1461.4|1461.1|1459.9|1459.6|81
1594034700000|2020-07-06 11:25:00|1460.1|1459.8|1461.9|1461.6|1461.9|1461.6|1459.7|1459.4|120
1594035000000|2020-07-06 11:30:00|1461.8|1461.5|1460.6|1460.3|1462.4|1462.1|1460.6|1460.3|130
1594035300000|2020-07-06 11:35:00|1460.5|1460.2|1461.3|1461|1462|1461.7|1460.2|1459.9|191
1594035600000|2020-07-06 11:40:00|1461.4|1461.1|1462.4|1462.1|1462.6|1462.3|1461.2|1460.9|227
1594035900000|2020-07-06 11:45:00|1462.1|1461.8|1462.3|1462|1463.2|1462.9|1462|1461.7|132
1594036200000|2020-07-06 11:50:00|1462.4|1462.1|1464.9|1464.6|1465|1464.7|1462.3|1462|312
1594036500000|2020-07-06 11:55:00|1464.8|1464.5|1464.5|1464.2|1465.9|1465.6|1464.3|1464|319
1594036800000|2020-07-06 12:00:00|1464.7|1464.4|1464.4|1464.1|1465|1464.7|1464.1|1463.8|160
1594037100000|2020-07-06 12:05:00|1464.5|1464.2|1464.9|1464.6|1465|1464.7|1463.6|1463.3|140
1594037400000|2020-07-06 12:10:00|1464.8|1464.5|1465.7|1465.4|1465.8|1465.5|1464.4|1464.1|218
1594037700000|2020-07-06 12:15:00|1465.8|1465.5|1466.3|1466|1466.7|1466.4|1464.8|1464.5|703
1594038000000|2020-07-06 12:20:00|1466.7|1466.4|1467.7|1467.4|1467.8|1467.5|1466.1|1465.8|383
1594038300000|2020-07-06 12:25:00|1467.8|1467.5|1469|1468.7|1469.1|1468.8|1466.5|1466.2|732
1594038600000|2020-07-06 12:30:00|1468.9|1468.6|1468.7|1468.4|1469.2|1468.9|1467.9|1467.6|472
1594038900000|2020-07-06 12:35:00|1468.8|1468.5|1469.7|1469.4|1470.1|1469.8|1468.7|1468.4|625
1594039200000|2020-07-06 12:40:00|1469.8|1469.5|1466.9|1466.6|1469.8|1469.5|1466.6|1466.3|640
1594039500000|2020-07-06 12:45:00|1466.8|1466.5|1467.7|1467.4|1468.7|1468.4|1466.6|1466.3|361
1594039800000|2020-07-06 12:50:00|1467.8|1467.5|1469.2|1468.9|1469.2|1468.9|1467.2|1466.9|390
1594040100000|2020-07-06 12:55:00|1469.1|1468.8|1470|1469.7|1470.2|1469.9|1468.2|1467.9|469
1594040400000|2020-07-06 13:00:00|1469.9|1469.6|1467.6|1467.3|1469.9|1469.6|1467.6|1467.3|450
1594040700000|2020-07-06 13:05:00|1467.7|1467.4|1466.8|1466.5|1468.3|1468|1465.8|1465.5|741
1594041000000|2020-07-06 13:10:00|1466.7|1466.4|1466.3|1466|1467.7|1467.4|1466.2|1465.9|376
1594041300000|2020-07-06 13:15:00|1466.2|1465.9|1465.8|1465.5|1467|1466.7|1465.7|1465.4|375
1594041600000|2020-07-06 13:20:00|1465.7|1465.4|1464.6|1464.3|1466.5|1466.2|1464.1|1463.8|454
1594041900000|2020-07-06 13:25:00|1464.7|1464.4|1462.9|1462.6|1464.9|1464.6|1462.9|1462.6|524
1594042200000|2020-07-06 13:30:00|1463.1|1462.8|1459.3|1459|1463.1|1462.8|1457.5|1457.2|5195
1594042500000|2020-07-06 13:35:00|1459.5|1459.2|1457.3|1457|1461.3|1461|1455.7|1455.4|3195
1594042800000|2020-07-06 13:40:00|1457.4|1457.1|1460.5|1460.2|1461.5|1461.2|1457.1|1456.8|2690
1594043100000|2020-07-06 13:45:00|1460.6|1460.3|1458.7|1458.4|1463.3|1463|1458.2|1457.9|3056
1594043400000|2020-07-06 13:50:00|1458.8|1458.5|1459.5|1459.2|1461.2|1460.9|1457.3|1457|2686
1594043700000|2020-07-06 13:55:00|1459.8|1459.5|1460.4|1460.1|1463.5|1463.2|1459.5|1459.2|1444
1594044000000|2020-07-06 14:00:00|1461.6|1461.3|1457.5|1457.2|1464.8|1464.5|1456.3|1456|3662
1594044300000|2020-07-06 14:05:00|1457.6|1457.3|1451.3|1451|1458.3|1458|1449.5|1449.2|4421
1594044600000|2020-07-06 14:10:00|1451.2|1450.9|1445|1444.7|1452.2|1451.9|1444.7|1444.4|2841
1594044900000|2020-07-06 14:15:00|1444.9|1444.6|1445.6|1445.3|1449.1|1448.8|1444.7|1444.4|2303
1594045200000|2020-07-06 14:20:00|1445.7|1445.4|1443.3|1443|1445.9|1445.6|1442.1|1441.8|2364
1594045500000|2020-07-06 14:25:00|1443.4|1443.1|1444.7|1444.4|1445.7|1445.4|1440.4|1440.1|2949
1594045800000|2020-07-06 14:30:00|1444.5|1444.2|1447.1|1446.8|1447.3|1447|1442.1|1441.8|1916
1594046100000|2020-07-06 14:35:00|1447|1446.7|1448.9|1448.6|1449.1|1448.8|1446|1445.7|1288
1594046400000|2020-07-06 14:40:00|1448.6|1448.3|1448.8|1448.5|1450.5|1450.2|1446|1445.7|1302
1594046700000|2020-07-06 14:45:00|1449|1448.7|1453|1452.7|1453.4|1453.1|1448.3|1448|2260
1594047000000|2020-07-06 14:50:00|1453.1|1452.8|1454.1|1453.8|1454.4|1454.1|1451.4|1451.1|1392
1594047300000|2020-07-06 14:55:00|1454|1453.7|1452.1|1451.8|1454|1453.7|1450.8|1450.5|1274
1594047600000|2020-07-06 15:00:00|1452.4|1452.1|1451|1450.7|1452.5|1452.2|1448.8|1448.5|1454
1594047900000|2020-07-06 15:05:00|1451.1|1450.8|1448.3|1448|1451.3|1451|1448.3|1448|1053
1594048200000|2020-07-06 15:10:00|1448.2|1447.9|1449.5|1449.2|1451.4|1451.1|1447.9|1447.6|1104
1594048500000|2020-07-06 15:15:00|1449.6|1449.3|1450.1|1449.8|1450.3|1450|1447.4|1447.1|1119
1594048800000|2020-07-06 15:20:00|1450.2|1449.9|1449.1|1448.8|1451|1450.7|1448.2|1447.9|1207
1594049100000|2020-07-06 15:25:00|1449.2|1448.9|1448.8|1448.5|1450.4|1450.1|1448.3|1448|934
1594049400000|2020-07-06 15:30:00|1448.7|1448.4|1446.8|1446.5|1448.8|1448.5|1445.1|1444.8|1029
1594049700000|2020-07-06 15:35:00|1446.7|1446.4|1447.2|1446.9|1449|1448.7|1446.6|1446.3|984
1594050000000|2020-07-06 15:40:00|1447.3|1447|1447.8|1447.5|1448.6|1448.3|1446|1445.7|949
1594050300000|2020-07-06 15:45:00|1447.7|1447.4|1447.3|1447|1448.6|1448.3|1447.2|1446.9|851
1594050600000|2020-07-06 15:50:00|1447|1446.7|1443.2|1442.9|1447.4|1447.1|1442.8|1442.5|1516
1594050900000|2020-07-06 15:55:00|1443.3|1443|1440.4|1440.1|1443.4|1443.1|1440.4|1440.1|1404
1594051200000|2020-07-06 16:00:00|1440.5|1440.2|1442.1|1441.8|1442.4|1442.1|1439.7|1439.4|1175
1594051500000|2020-07-06 16:05:00|1442.3|1442|1441.2|1440.9|1442.3|1442|1439.8|1439.5|1365
1594051800000|2020-07-06 16:10:00|1441.1|1440.8|1439.9|1439.6|1441.5|1441.2|1439.6|1439.3|1128
1594052100000|2020-07-06 16:15:00|1439.8|1439.5|1438.7|1438.4|1441.4|1441.1|1438.7|1438.4|1484
1594052400000|2020-07-06 16:20:00|1438.8|1438.5|1443.1|1442.8|1443.2|1442.9|1438.5|1438.2|1525
1594052700000|2020-07-06 16:25:00|1443.2|1442.9|1444.1|1443.8|1444.3|1444|1442.5|1442.2|553
1594053000000|2020-07-06 16:30:00|1444|1443.7|1441|1440.7|1444.2|1443.9|1441|1440.7|558
1594053300000|2020-07-06 16:35:00|1441.1|1440.8|1440.9|1440.6|1441.7|1441.4|1439.9|1439.6|758
1594053600000|2020-07-06 16:40:00|1440.8|1440.5|1440.8|1440.5|1440.9|1440.6|1439.6|1439.3|593
1594053900000|2020-07-06 16:45:00|1440.7|1440.4|1441.7|1441.4|1441.8|1441.5|1440.7|1440.4|784
1594054200000|2020-07-06 16:50:00|1441.8|1441.5|1442|1441.7|1442.1|1441.8|1439.6|1439.3|630
1594054500000|2020-07-06 16:55:00|1442.1|1441.8|1442.1|1441.8|1442.3|1442|1440.9|1440.6|403
1594054800000|2020-07-06 17:00:00|1442.2|1441.9|1442|1441.7|1442.9|1442.6|1441.5|1441.2|381
1594055100000|2020-07-06 17:05:00|1441.9|1441.6|1440.8|1440.5|1442.3|1442|1438.8|1438.5|821
1594055400000|2020-07-06 17:10:00|1440.7|1440.4|1440.6|1440.3|1442.4|1442.1|1440.4|1440.1|501
1594055700000|2020-07-06 17:15:00|1440.5|1440.2|1441.1|1440.8|1442.1|1441.8|1439.8|1439.5|515
1594056000000|2020-07-06 17:20:00|1441|1440.7|1440.7|1440.4|1441.6|1441.3|1440|1439.7|659
1594056300000|2020-07-06 17:25:00|1440.8|1440.5|1444.5|1444.2|1444.6|1444.3|1440.6|1440.3|2378
1594056600000|2020-07-06 17:30:00|1444.4|1444.1|1444.2|1443.9|1445.1|1444.8|1443.7|1443.4|708
1594056900000|2020-07-06 17:35:00|1444.1|1443.8|1443.5|1443.2|1444.5|1444.2|1443.2|1442.9|594
1594057200000|2020-07-06 17:40:00|1443.6|1443.3|1445.2|1444.9|1445.5|1445.2|1443.3|1443|462
1594057500000|2020-07-06 17:45:00|1445.3|1445|1446.2|1445.9|1446.6|1446.3|1444.7|1444.4|785
1594057800000|2020-07-06 17:50:00|1446.1|1445.8|1447.1|1446.8|1447.2|1446.9|1445.2|1444.9|888
1594058100000|2020-07-06 17:55:00|1447.2|1446.9|1447.4|1447.1|1449|1448.7|1446.8|1446.5|1208
1594058400000|2020-07-06 18:00:00|1447.5|1447.2|1442.2|1441.9|1447.5|1447.2|1442.2|1441.9|1954
1594058700000|2020-07-06 18:05:00|1442.1|1441.8|1443.1|1442.8|1443.3|1443|1439.6|1439.3|1216
1594059000000|2020-07-06 18:10:00|1443|1442.7|1441.6|1441.3|1444.1|1443.8|1441.3|1441|846
1594059300000|2020-07-06 18:15:00|1441.7|1441.4|1440|1439.7|1442.4|1442.1|1439.9|1439.6|516
1594059600000|2020-07-06 18:20:00|1440.1|1439.8|1440.1|1439.8|1440.9|1440.6|1439.2|1438.9|804
1594059900000|2020-07-06 18:25:00|1440|1439.7|1440.8|1440.5|1441.5|1441.2|1439.7|1439.4|440
1594060200000|2020-07-06 18:30:00|1440.9|1440.6|1442.2|1441.9|1442.4|1442.1|1440.1|1439.8|459
1594060500000|2020-07-06 18:35:00|1442.1|1441.8|1442|1441.7|1443.1|1442.8|1441.4|1441.1|293
1594060800000|2020-07-06 18:40:00|1442.1|1441.8|1440.1|1439.8|1442.4|1442.1|1439.8|1439.5|621
1594061100000|2020-07-06 18:45:00|1440.2|1439.9|1440.3|1440|1440.9|1440.6|1439.5|1439.2|508
1594061400000|2020-07-06 18:50:00|1440.4|1440.1|1442.8|1442.5|1442.8|1442.5|1439.1|1438.8|843
1594061700000|2020-07-06 18:55:00|1442.9|1442.6|1441.4|1441.1|1444|1443.7|1441|1440.7|634
1594062000000|2020-07-06 19:00:00|1441.1|1440.8|1441.7|1441.4|1443.3|1443|1440.3|1440|642
1594062300000|2020-07-06 19:05:00|1441.8|1441.5|1443.6|1443.3|1443.8|1443.5|1441.8|1441.5|680
1594062600000|2020-07-06 19:10:00|1443.5|1443.2|1442.9|1442.6|1444.9|1444.6|1441.4|1441.1|896
1594062900000|2020-07-06 19:15:00|1443|1442.7|1442|1441.7|1443|1442.7|1440.8|1440.5|581
1594063200000|2020-07-06 19:20:00|1441.6|1441.3|1442.1|1441.8|1443.6|1443.3|1441.3|1441|701
1594063500000|2020-07-06 19:25:00|1442.2|1441.9|1443|1442.7|1443.4|1443.1|1441.7|1441.4|539
1594063800000|2020-07-06 19:30:00|1442.9|1442.6|1442.6|1442.3|1443.4|1443.1|1439.9|1439.6|1083
1594064100000|2020-07-06 19:35:00|1442.7|1442.4|1442.8|1442.5|1444|1443.7|1442.1|1441.8|756
1594064400000|2020-07-06 19:40:00|1442.6|1442.3|1443.3|1443|1443.6|1443.3|1442|1441.7|751
1594064700000|2020-07-06 19:45:00|1443.4|1443.1|1444.9|1444.6|1445.1|1444.8|1442.8|1442.5|2118
1594065000000|2020-07-06 19:50:00|1445.3|1445|1444.4|1444.1|1445.8|1445.5|1442.8|1442.5|2328
1594065300000|2020-07-06 19:55:00|1444.2|1443.9|1442.5|1442.2|1444.7|1444.4|1442|1441.7|6301
1594065600000|2020-07-06 20:00:00|1442.8|1442.5|1443.1|1442.8|1443.8|1443.5|1441.2|1440.9|2784
1594065900000|2020-07-06 20:05:00|1443|1442.7|1444.5|1444.2|1444.5|1444.2|1442.9|1442.6|1012
1594066200000|2020-07-06 20:10:00|1444.4|1444.1|1446|1445.2|1446.2|1445.9|1444.2|1443.9|2218
1594066500000|2020-07-06 20:15:00|1445.9|1445.1|1445.7|1444.9|1446.2|1445.4|1445.7|1444.9|2
1594066800000|2020-07-06 20:20:00|1445.8|1445|1445.8|1445|1445.8|1445|1445.7|1444.9|0
1594067100000|2020-07-06 20:25:00|1445.7|1444.9|1445.7|1444.9|1445.8|1445|1445.5|1444.7|0
1594067400000|2020-07-06 20:30:00|1445.1|1444.8|1445.4|1445.1|1445.8|1445.5|1444.4|1444.1|221
1594067700000|2020-07-06 20:35:00|1445.3|1445|1445.2|1444.9|1445.7|1445.4|1445.1|1444.8|63
1594068000000|2020-07-06 20:40:00|1445.1|1444.8|1445.1|1444.8|1445.4|1445.1|1444.8|1444.5|30
1594068300000|2020-07-06 20:45:00|1445|1444.7|1444.4|1444.1|1445.2|1444.9|1444.4|1444.1|114
1594068600000|2020-07-06 20:50:00|1444.5|1444.2|1444.9|1444.6|1445|1444.7|1444.4|1444.1|64
1594068900000|2020-07-06 20:55:00|1445|1444.7|1444.6|1443.8|1445|1444.7|1444.3|1443.8|33
1594069200000|2020-07-06 21:00:00|1444.7|1443.9|1444.7|1443.9|1444.8|1444|1444.6|1443.8|0
1594069500000|2020-07-06 21:05:00|1444.8|1444|1444.9|1444.1|1444.9|1444.1|1444.8|1444|0
1594069800000|2020-07-06 21:10:00|1444.8|1444|1444.6|1443.8|1444.9|1444.1|1444.6|1443.8|0
1594070100000|2020-07-06 21:15:00|1444.7|1443.9|1445|1444.2|1445.1|1444.3|1444.7|1443.9|0
1594070400000|2020-07-06 21:20:00|1444.9|1444.1|1444.8|1444|1445|1444.2|1444.5|1443.7|0
1594070700000|2020-07-06 21:25:00|1444.9|1444.1|1444.8|1444|1444.9|1444.1|1444.8|1444|0
1594071000000|2020-07-06 21:30:00|1444.9|1444.1|1444.8|1444|1444.9|1444.1|1444.8|1444|0
1594071300000|2020-07-06 21:35:00|1444.9|1444.1|1444.8|1444|1444.9|1444.1|1444.8|1444|0
1594071900000|2020-07-06 21:45:00|1445|1444.2|1444.9|1444.1|1445|1444.2|1444.9|1444.1|0
1594072200000|2020-07-06 21:50:00|1445|1444.2|1445|1444.2|1445|1444.2|1445|1444.2|0
1594072500000|2020-07-06 21:55:00|1445.1|1444.3|1445|1444.2|1445.1|1444.3|1445|1444.2|0
1594072800000|2020-07-06 22:00:00|1444.7|1444.4|1443.8|1443.5|1445.3|1445|1443.7|1443.4|192
1594073100000|2020-07-06 22:05:00|1444|1443.7|1444.4|1444.1|1444.8|1444.5|1444|1443.7|42
1594073400000|2020-07-06 22:10:00|1444.3|1444|1442.9|1442.6|1444.3|1444|1442.8|1442.5|71
1594073700000|2020-07-06 22:15:00|1442.7|1442.4|1442.8|1442.5|1443.2|1442.9|1442.4|1442.1|83
1594074000000|2020-07-06 22:20:00|1442.9|1442.6|1443|1442.7|1443.6|1443.3|1442.9|1442.6|19
1594074300000|2020-07-06 22:25:00|1443.1|1442.8|1443|1442.7|1443.3|1443|1442.7|1442.4|19
1594074600000|2020-07-06 22:30:00|1443.1|1442.8|1442.9|1442.6|1443.3|1443|1442.5|1442.2|33
1594074900000|2020-07-06 22:35:00|1442.8|1442.5|1443.2|1442.9|1443.2|1442.9|1442.7|1442.4|21
1594075200000|2020-07-06 22:40:00|1443.3|1443|1444|1443.7|1444.3|1444|1443.3|1443|32
1594075500000|2020-07-06 22:45:00|1443.9|1443.6|1443.9|1443.6|1444|1443.7|1443.6|1443.3|20
1594075800000|2020-07-06 22:50:00|1443.8|1443.5|1443.8|1443.5|1444.1|1443.8|1443.7|1443.4|30
1594076100000|2020-07-06 22:55:00|1443.7|1443.4|1445.2|1444.9|1446.2|1445.9|1443.7|1443.4|97
1594076400000|2020-07-06 23:00:00|1445.5|1445.2|1446.3|1446|1447.1|1446.8|1445.3|1445|166
1594076700000|2020-07-06 23:05:00|1446.1|1445.8|1445.5|1445.2|1446.2|1445.9|1445.1|1444.8|90
1594077000000|2020-07-06 23:10:00|1445.4|1445.1|1445.7|1445.4|1445.9|1445.6|1445.3|1445|28
1594077300000|2020-07-06 23:15:00|1445.9|1445.6|1445.7|1445.4|1446.6|1446.3|1445.6|1445.3|62
1594077600000|2020-07-06 23:20:00|1446.2|1445.9|1447.5|1447.2|1447.9|1447.6|1446.1|1445.8|123
1594077900000|2020-07-06 23:25:00|1447.6|1447.3|1446.8|1446.5|1447.6|1447.3|1446.4|1446.1|73
1594078200000|2020-07-06 23:30:00|1446.9|1446.6|1451.2|1450.9|1452.3|1452|1446.8|1446.5|619
1594078500000|2020-07-06 23:35:00|1450.5|1450.2|1450.2|1449.9|1450.7|1450.4|1449.6|1449.3|122
1594078800000|2020-07-06 23:40:00|1450.3|1450|1448.6|1448.3|1450.3|1450|1448.5|1448.2|128
1594079100000|2020-07-06 23:45:00|1448.8|1448.5|1448.9|1448.6|1449.5|1449.2|1448.7|1448.4|104
1594079400000|2020-07-06 23:50:00|1448.7|1448.4|1448.7|1448.4|1449.5|1449.2|1448.5|1448.2|74
1594079700000|2020-07-06 23:55:00|1448.6|1448.3|1448.9|1448.6|1449.2|1448.9|1448.5|1448.2|63
1594080000000|2020-07-07 00:00:00|1448.8|1448.5|1448|1447.7|1448.9|1448.6|1446.6|1446.3|275
1594080300000|2020-07-07 00:05:00|1447.9|1447.6|1448.5|1448.2|1448.6|1448.3|1447.5|1447.2|73
1594080600000|2020-07-07 00:10:00|1448.6|1448.3|1450.3|1450|1450.3|1450|1448.5|1448.2|81
1594080900000|2020-07-07 00:15:00|1450.4|1450.1|1452.2|1451.9|1453.1|1452.8|1450.4|1450.1|218
1594081200000|2020-07-07 00:20:00|1452.1|1451.8|1451.4|1451.1|1452.4|1452.1|1451.3|1451|96
1594081500000|2020-07-07 00:25:00|1451.5|1451.2|1451|1450.7|1452.4|1452.1|1451|1450.7|70
1594081800000|2020-07-07 00:30:00|1450.9|1450.6|1450.4|1450.1|1451.6|1451.3|1450.4|1450.1|69
1594082100000|2020-07-07 00:35:00|1450.3|1450|1450.9|1450.6|1451.6|1451.3|1450.3|1450|71
1594082400000|2020-07-07 00:40:00|1451|1450.7|1451.1|1450.8|1452.2|1451.9|1450.5|1450.2|257
1594082700000|2020-07-07 00:45:00|1451|1450.7|1451.1|1450.8|1451.4|1451.1|1450.1|1449.8|109
1594083000000|2020-07-07 00:50:00|1451.3|1451|1452.5|1452.2|1452.8|1452.5|1451.3|1451|188
1594083300000|2020-07-07 00:55:00|1452.6|1452.3|1451.2|1450.9|1452.9|1452.6|1451.1|1450.8|73
1594083600000|2020-07-07 01:00:00|1451.1|1450.8|1452.2|1451.9|1452.5|1452.2|1450.6|1450.3|96
1594083900000|2020-07-07 01:05:00|1452.3|1452|1449|1448.7|1452.3|1452|1448.1|1447.8|245
1594084200000|2020-07-07 01:10:00|1449.1|1448.8|1446.2|1445.9|1449.3|1449|1445.8|1445.5|191
1594084500000|2020-07-07 01:15:00|1446|1445.7|1443.7|1443.4|1446|1445.7|1442.2|1441.9|574
1594084800000|2020-07-07 01:20:00|1443.5|1443.2|1443.5|1443.2|1444.6|1444.3|1443.3|1443|138
1594085100000|2020-07-07 01:25:00|1443.4|1443.1|1442.5|1442.2|1443.6|1443.3|1441.7|1441.4|164
1594085400000|2020-07-07 01:30:00|1442.4|1442.1|1443.9|1443.6|1444.8|1444.5|1442.2|1441.9|283
1594085700000|2020-07-07 01:35:00|1444|1443.7|1441.7|1441.4|1444.5|1444.2|1441.3|1441|206
1594086000000|2020-07-07 01:40:00|1441.6|1441.3|1439.2|1438.9|1441.7|1441.4|1438.7|1438.4|242
1594086300000|2020-07-07 01:45:00|1439.1|1438.8|1440.4|1440.1|1440.9|1440.6|1438.5|1438.2|125
1594086600000|2020-07-07 01:50:00|1440.3|1440|1439.3|1439|1440.6|1440.3|1437.4|1437.1|182
1594086900000|2020-07-07 01:55:00|1439.4|1439.1|1437.6|1437.3|1439.6|1439.3|1437.5|1437.2|107
1594087200000|2020-07-07 02:00:00|1437.5|1437.2|1439|1438.7|1439.1|1438.8|1435.8|1435.5|359
1594087500000|2020-07-07 02:05:00|1439.1|1438.8|1438.6|1438.3|1439.1|1438.8|1438|1437.7|90
1594087800000|2020-07-07 02:10:00|1438.7|1438.4|1437.9|1437.6|1438.7|1438.4|1437.8|1437.5|91
1594088100000|2020-07-07 02:15:00|1438|1437.7|1437.8|1437.5|1438.5|1438.2|1436.2|1435.9|258
1594088400000|2020-07-07 02:20:00|1438.1|1437.8|1438.6|1438.3|1438.7|1438.4|1437.9|1437.6|92
1594088700000|2020-07-07 02:25:00|1438.5|1438.2|1436.6|1436.3|1439.1|1438.8|1436.6|1436.3|105
1594089000000|2020-07-07 02:30:00|1436.4|1436.1|1435.3|1435|1436.9|1436.6|1434|1433.7|348
1594089300000|2020-07-07 02:35:00|1435.1|1434.8|1437.3|1437|1438|1437.7|1435.1|1434.8|206
1594089600000|2020-07-07 02:40:00|1437.4|1437.1|1436.8|1436.5|1438.6|1438.3|1436.6|1436.3|164
1594089900000|2020-07-07 02:45:00|1436.7|1436.4|1435.3|1435|1437.5|1437.2|1434.9|1434.6|146
1594090200000|2020-07-07 02:50:00|1435.5|1435.2|1435.5|1435.2|1436.2|1435.9|1435|1434.7|72
1594090500000|2020-07-07 02:55:00|1435.4|1435.1|1436.4|1436.1|1436.9|1436.6|1434.9|1434.6|71
1594090800000|2020-07-07 03:00:00|1436.5|1436.2|1437.5|1437.2|1437.9|1437.6|1436.2|1435.9|115
1594091100000|2020-07-07 03:05:00|1437.4|1437.1|1437.7|1437.4|1438.1|1437.8|1436.5|1436.2|58
1594091400000|2020-07-07 03:10:00|1437.8|1437.5|1437.8|1437.5|1438|1437.7|1437.4|1437.1|39
1594091700000|2020-07-07 03:15:00|1437.7|1437.4|1438.4|1438.1|1438.5|1438.2|1436.9|1436.6|65
1594092000000|2020-07-07 03:20:00|1438.5|1438.2|1437.2|1436.9|1438.7|1438.4|1437|1436.7|46
1594092300000|2020-07-07 03:25:00|1437.1|1436.8|1438.9|1438.6|1439.1|1438.8|1437.1|1436.8|45
1594092600000|2020-07-07 03:30:00|1439.1|1438.8|1440.4|1440.1|1440.4|1440.1|1439|1438.7|73
1594092900000|2020-07-07 03:35:00|1440.3|1440|1440.1|1439.8|1440.4|1440.1|1439.2|1438.9|45
1594093200000|2020-07-07 03:40:00|1439.9|1439.6|1440.1|1439.8|1440.3|1440|1439.4|1439.1|25
1594093500000|2020-07-07 03:45:00|1440|1439.7|1439.4|1439.1|1440.1|1439.8|1439.3|1439|32
1594093800000|2020-07-07 03:50:00|1439.5|1439.2|1439.2|1438.9|1439.7|1439.4|1438.8|1438.5|41
1594094100000|2020-07-07 03:55:00|1439.1|1438.8|1438.9|1438.6|1439.6|1439.3|1438.8|1438.5|19
1594094400000|2020-07-07 04:00:00|1438.6|1438.3|1437.7|1437.4|1439|1438.7|1437.7|1437.4|72
1594094700000|2020-07-07 04:05:00|1437.8|1437.5|1437.1|1436.8|1438.1|1437.8|1437|1436.7|77
1594095000000|2020-07-07 04:10:00|1437|1436.7|1436.2|1435.9|1437|1436.7|1435.6|1435.3|53
1594095300000|2020-07-07 04:15:00|1436.1|1435.8|1436|1435.7|1436.7|1436.4|1435.8|1435.5|40
1594095600000|2020-07-07 04:20:00|1435.9|1435.6|1436.2|1435.9|1436.5|1436.2|1435.8|1435.5|64
1594095900000|2020-07-07 04:25:00|1436.3|1436|1436.6|1436.3|1436.8|1436.5|1435.8|1435.5|79
1594096200000|2020-07-07 04:30:00|1436.5|1436.2|1437.3|1437|1437.6|1437.3|1434.7|1434.4|202
1594096500000|2020-07-07 04:35:00|1437.2|1436.9|1437.3|1437|1437.3|1437|1436.3|1436|23
1594096800000|2020-07-07 04:40:00|1437.1|1436.8|1437.7|1437.4|1438|1437.7|1437|1436.7|19
1594097100000|2020-07-07 04:45:00|1437.6|1437.3|1438|1437.7|1438.2|1437.9|1437.3|1437|26
1594097400000|2020-07-07 04:50:00|1437.9|1437.6|1437.9|1437.6|1438.3|1438|1437.6|1437.3|27
1594097700000|2020-07-07 04:55:00|1437.8|1437.5|1437.7|1437.4|1438.1|1437.8|1437.4|1437.1|11
1594098000000|2020-07-07 05:00:00|1437.5|1437.2|1438.3|1438|1438.4|1438.1|1437.2|1436.9|64
1594098300000|2020-07-07 05:05:00|1438.4|1438.1|1438|1437.7|1438.5|1438.2|1437.8|1437.5|22
1594098600000|2020-07-07 05:10:00|1437.9|1437.6|1438.6|1438.3|1438.9|1438.6|1437.5|1437.2|19
1594098900000|2020-07-07 05:15:00|1438.7|1438.4|1436.9|1436.6|1438.9|1438.6|1436.8|1436.5|38
1594099200000|2020-07-07 05:20:00|1436.8|1436.5|1436.1|1435.8|1437.5|1437.2|1436.1|1435.8|28
1594099500000|2020-07-07 05:25:00|1436.2|1435.9|1435.1|1434.8|1436.5|1436.2|1435|1434.7|45
1594099800000|2020-07-07 05:30:00|1435.2|1434.9|1435.4|1435.1|1435.9|1435.6|1435.2|1434.9|26
1594100100000|2020-07-07 05:35:00|1435.3|1435|1435.2|1434.9|1436|1435.7|1435.2|1434.9|20
1594100400000|2020-07-07 05:40:00|1435.1|1434.8|1435.4|1435.1|1435.7|1435.4|1434.8|1434.5|45
1594100700000|2020-07-07 05:45:00|1435.3|1435|1434.4|1434.1|1435.3|1435|1434|1433.7|54
1594101000000|2020-07-07 05:50:00|1434.6|1434.3|1433.6|1433.3|1435|1434.7|1433.5|1433.2|56
1594101300000|2020-07-07 05:55:00|1433.8|1433.5|1434.9|1434.6|1434.9|1434.6|1433.7|1433.4|45
1594101600000|2020-07-07 06:00:00|1434.8|1434.5|1432.3|1432|1435.1|1434.8|1431.8|1431.5|164
1594101900000|2020-07-07 06:05:00|1432.5|1432.2|1431.1|1430.8|1432.6|1432.3|1429.9|1429.6|177
1594102200000|2020-07-07 06:10:00|1431|1430.7|1431.6|1431.3|1431.8|1431.5|1429.9|1429.6|226
1594102500000|2020-07-07 06:15:00|1431.4|1431.1|1432.5|1432.2|1432.7|1432.4|1431.2|1430.9|38
1594102800000|2020-07-07 06:20:00|1432.4|1432.1|1432.4|1432.1|1432.6|1432.3|1431.7|1431.4|32
1594103100000|2020-07-07 06:25:00|1432.6|1432.3|1432.4|1432.1|1432.9|1432.6|1432.1|1431.8|48
1594103400000|2020-07-07 06:30:00|1432.5|1432.2|1433|1432.7|1433.6|1433.3|1432.1|1431.8|106
1594103700000|2020-07-07 06:35:00|1432.9|1432.6|1433.5|1433.2|1433.8|1433.5|1432.9|1432.6|51
1594104000000|2020-07-07 06:40:00|1433.4|1433.1|1434|1433.7|1434.2|1433.9|1433.1|1432.8|24
1594104300000|2020-07-07 06:45:00|1433.8|1433.5|1433.7|1433.4|1434.7|1434.4|1433.2|1432.9|76
1594104600000|2020-07-07 06:50:00|1433.8|1433.5|1433.5|1433.2|1434.2|1433.9|1433.3|1433|25
1594104900000|2020-07-07 06:55:00|1433.6|1433.3|1433.1|1432.8|1433.6|1433.3|1432.7|1432.4|85
1594105200000|2020-07-07 07:00:00|1433.3|1433|1432.1|1431.8|1434.6|1434.3|1431.3|1431|189
1594105500000|2020-07-07 07:05:00|1432.2|1431.9|1432|1431.7|1432.5|1432.2|1430.7|1430.4|240
1594105800000|2020-07-07 07:10:00|1432.1|1431.8|1431|1430.7|1432.3|1432|1429.6|1429.3|318
1594106100000|2020-07-07 07:15:00|1430.9|1430.6|1431.6|1431.3|1432.5|1432.2|1430.1|1429.8|96
1594106400000|2020-07-07 07:20:00|1431.5|1431.2|1429.2|1428.9|1432|1431.7|1428.4|1428.1|199
1594106700000|2020-07-07 07:25:00|1429.1|1428.8|1429.5|1429.2|1429.7|1429.4|1426.8|1426.5|532
1594107000000|2020-07-07 07:30:00|1429.6|1429.3|1428.9|1428.6|1429.7|1429.4|1426.9|1426.6|314
1594107300000|2020-07-07 07:35:00|1428.8|1428.5|1429.4|1429.1|1429.9|1429.6|1428.1|1427.8|266
1594107600000|2020-07-07 07:40:00|1429.3|1429|1428.6|1428.3|1429.6|1429.3|1428|1427.7|148
1594107900000|2020-07-07 07:45:00|1428.5|1428.2|1429.4|1429.1|1429.6|1429.3|1427.9|1427.6|132
1594108200000|2020-07-07 07:50:00|1429.3|1429|1429.3|1429|1430.1|1429.8|1429.1|1428.8|97
1594108500000|2020-07-07 07:55:00|1429.4|1429.1|1431.9|1431.6|1432.6|1432.3|1429|1428.7|207
1594108800000|2020-07-07 08:00:00|1431.8|1431.5|1432.3|1432|1433|1432.7|1431.5|1431.2|149
1594109100000|2020-07-07 08:05:00|1432.2|1431.9|1432.3|1432|1432.4|1432.1|1430.6|1430.3|198
1594109400000|2020-07-07 08:10:00|1432.4|1432.1|1434.4|1434.1|1436.3|1436|1432|1431.7|463
1594109700000|2020-07-07 08:15:00|1434.3|1434|1432.5|1432.2|1434.3|1434|1432.3|1432|249
1594110000000|2020-07-07 08:20:00|1432.6|1432.3|1433.1|1432.8|1433.9|1433.6|1432.1|1431.8|151
1594110300000|2020-07-07 08:25:00|1433|1432.7|1427.4|1427.1|1433|1432.7|1427.2|1426.9|627
1594110600000|2020-07-07 08:30:00|1427.5|1427.2|1429|1428.7|1430.3|1430|1427.3|1427|357
1594110900000|2020-07-07 08:35:00|1429.1|1428.8|1429.9|1429.6|1430.2|1429.9|1428.4|1428.1|136
1594111200000|2020-07-07 08:40:00|1429.8|1429.5|1429.1|1428.8|1430.3|1430|1428.8|1428.5|115
1594111500000|2020-07-07 08:45:00|1429|1428.7|1429.8|1429.5|1430.6|1430.3|1429|1428.7|150
1594111800000|2020-07-07 08:50:00|1430|1429.7|1429.8|1429.5|1430.4|1430.1|1428.8|1428.5|199
1594112100000|2020-07-07 08:55:00|1429.7|1429.4|1427|1426.7|1430.3|1430|1426.1|1425.8|706
1594112400000|2020-07-07 09:00:00|1426.9|1426.6|1425.4|1425.1|1427.8|1427.5|1424.8|1424.5|428
1594112700000|2020-07-07 09:05:00|1425.5|1425.2|1425.7|1425.4|1426.9|1426.6|1424.8|1424.5|182
1594113000000|2020-07-07 09:10:00|1425.8|1425.5|1426.1|1425.8|1426.5|1426.2|1425|1424.7|134
1594113300000|2020-07-07 09:15:00|1426|1425.7|1425.6|1425.3|1427|1426.7|1425.5|1425.2|249
1594113600000|2020-07-07 09:20:00|1425.5|1425.2|1425|1424.7|1425.8|1425.5|1424.5|1424.2|149
1594113900000|2020-07-07 09:25:00|1424.9|1424.6|1425.3|1425|1426.4|1426.1|1424.2|1423.9|387
1594114200000|2020-07-07 09:30:00|1425.2|1424.9|1426|1425.7|1426.6|1426.3|1425.2|1424.9|281
1594114500000|2020-07-07 09:35:00|1425.9|1425.6|1426.4|1426.1|1427|1426.7|1425.8|1425.5|157
1594114800000|2020-07-07 09:40:00|1426.5|1426.2|1426|1425.7|1426.9|1426.6|1425.9|1425.6|137
1594115100000|2020-07-07 09:45:00|1425.8|1425.5|1425|1424.7|1426.1|1425.8|1424.8|1424.5|151
1594115400000|2020-07-07 09:50:00|1424.9|1424.6|1425.7|1425.4|1426|1425.7|1423.9|1423.6|139
1594115700000|2020-07-07 09:55:00|1425.6|1425.3|1426.3|1426|1426.7|1426.4|1425.2|1424.9|143
1594116000000|2020-07-07 10:00:00|1426.4|1426.1|1426.7|1426.4|1426.9|1426.6|1425|1424.7|202
1594116300000|2020-07-07 10:05:00|1426.8|1426.5|1426.8|1426.5|1427.8|1427.5|1425.9|1425.6|362
1594116600000|2020-07-07 10:10:00|1426.9|1426.6|1426.6|1426.3|1426.9|1426.6|1425|1424.7|312
1594116900000|2020-07-07 10:15:00|1426.5|1426.2|1427|1426.7|1427.3|1427|1422.8|1422.5|619
1594117200000|2020-07-07 10:20:00|1427.1|1426.8|1425.6|1425.3|1427.4|1427.1|1425.1|1424.8|376
1594117500000|2020-07-07 10:25:00|1425.8|1425.5|1425.4|1425.1|1426.5|1426.2|1425|1424.7|189
1594117800000|2020-07-07 10:30:00|1425.5|1425.2|1426.5|1426.2|1427.3|1427|1425.2|1424.9|363
1594118100000|2020-07-07 10:35:00|1426.4|1426.1|1426.9|1426.6|1429.7|1429.4|1426.1|1425.8|475
1594118400000|2020-07-07 10:40:00|1427|1426.7|1426.7|1426.4|1427.2|1426.9|1426.3|1426|190
1594118700000|2020-07-07 10:45:00|1426.8|1426.5|1425.3|1425|1427.1|1426.8|1424.8|1424.5|155
1594119000000|2020-07-07 10:50:00|1425.1|1424.8|1425.9|1425.6|1426.2|1425.9|1424.4|1424.1|132
1594119300000|2020-07-07 10:55:00|1425.8|1425.5|1426|1425.7|1426.3|1426|1424.2|1423.9|191
1594119600000|2020-07-07 11:00:00|1426.3|1426|1427.4|1427.1|1427.9|1427.6|1426.2|1425.9|382
1594119900000|2020-07-07 11:05:00|1427.2|1426.9|1427.6|1427.3|1427.8|1427.5|1425.6|1425.3|347
1594120200000|2020-07-07 11:10:00|1427.7|1427.4|1427.6|1427.3|1428.6|1428.3|1426.7|1426.4|346
1594120500000|2020-07-07 11:15:00|1427.7|1427.4|1430.2|1429.9|1430.3|1430|1427.7|1427.4|327
1594120800000|2020-07-07 11:20:00|1430.3|1430|1429.5|1429.2|1430.6|1430.3|1429.3|1429|263
1594121100000|2020-07-07 11:25:00|1429.6|1429.3|1429.8|1429.5|1430.2|1429.9|1428.8|1428.5|158
1594121400000|2020-07-07 11:30:00|1429.7|1429.4|1429.3|1429|1430.9|1430.6|1428.9|1428.6|277
1594121700000|2020-07-07 11:35:00|1429.4|1429.1|1430.5|1430.2|1430.7|1430.4|1429.4|1429.1|157
1594122000000|2020-07-07 11:40:00|1430.4|1430.1|1432.5|1432.2|1432.8|1432.5|1430.3|1430|355
1594122300000|2020-07-07 11:45:00|1432.6|1432.3|1433.4|1433.1|1434|1433.7|1432.1|1431.8|466
1594122600000|2020-07-07 11:50:00|1433.5|1433.2|1430.8|1430.5|1433.6|1433.3|1430.7|1430.4|312
1594122900000|2020-07-07 11:55:00|1430.9|1430.6|1431.1|1430.8|1431.6|1431.3|1430.5|1430.2|215
1594123200000|2020-07-07 12:00:00|1430.9|1430.6|1432.1|1431.8|1432.8|1432.5|1430.9|1430.6|226
1594123500000|2020-07-07 12:05:00|1432.2|1431.9|1431.3|1431|1432.9|1432.6|1430.9|1430.6|230
1594123800000|2020-07-07 12:10:00|1431.2|1430.9|1431.2|1430.9|1431.6|1431.3|1430.4|1430.1|180
1594124100000|2020-07-07 12:15:00|1431.3|1431|1429.3|1429|1431.4|1431.1|1429.3|1429|351
1594124400000|2020-07-07 12:20:00|1429.2|1428.9|1429.4|1429.1|1430.1|1429.8|1429|1428.7|264
1594124700000|2020-07-07 12:25:00|1429.5|1429.2|1429.4|1429.1|1429.9|1429.6|1428.4|1428.1|387
1594125000000|2020-07-07 12:30:00|1429.5|1429.2|1427.8|1427.5|1429.6|1429.3|1426.8|1426.5|529
1594125300000|2020-07-07 12:35:00|1427.7|1427.4|1427.6|1427.3|1428.7|1428.4|1427.1|1426.8|246
1594125600000|2020-07-07 12:40:00|1427.7|1427.4|1429.4|1429.1|1429.6|1429.3|1427.6|1427.3|189
1594125900000|2020-07-07 12:45:00|1429.5|1429.2|1430.6|1430.3|1430.7|1430.4|1428.9|1428.6|240
1594126200000|2020-07-07 12:50:00|1430.5|1430.2|1430.3|1430|1430.6|1430.3|1429.7|1429.4|289
1594126500000|2020-07-07 12:55:00|1430.4|1430.1|1430.6|1430.3|1430.8|1430.5|1429.1|1428.8|333
1594126800000|2020-07-07 13:00:00|1430.4|1430.1|1430.7|1430.4|1431.6|1431.3|1429.6|1429.3|263
1594127100000|2020-07-07 13:05:00|1430.8|1430.5|1431.3|1431|1431.9|1431.6|1430.8|1430.5|184
1594127400000|2020-07-07 13:10:00|1431.4|1431.1|1431.3|1431|1431.5|1431.2|1430.4|1430.1|295
1594127700000|2020-07-07 13:15:00|1431.4|1431.1|1429.6|1429.3|1431.6|1431.3|1429.5|1429.2|475
1594128000000|2020-07-07 13:20:00|1429.5|1429.2|1431.7|1431.4|1432.1|1431.8|1428.8|1428.5|538
1594128300000|2020-07-07 13:25:00|1431.8|1431.5|1429.9|1429.6|1432.1|1431.8|1429.7|1429.4|865
1594128600000|2020-07-07 13:30:00|1430|1429.7|1430.4|1430.1|1431.1|1430.8|1423.7|1423.4|6411
1594128900000|2020-07-07 13:35:00|1430.5|1430.2|1425.8|1425.5|1431.9|1431.6|1424.8|1424.5|3512
1594129200000|2020-07-07 13:40:00|1426|1425.7|1426.5|1426.2|1427.2|1426.9|1425.4|1425.1|2804
1594129500000|2020-07-07 13:45:00|1426.1|1425.8|1426.9|1426.6|1429.8|1429.5|1425.8|1425.5|1833
1594129800000|2020-07-07 13:50:00|1426.8|1426.5|1426.6|1426.3|1427.7|1427.4|1423.4|1423.1|2348
1594130100000|2020-07-07 13:55:00|1426.5|1426.2|1425.4|1425.1|1428.5|1428.2|1424.7|1424.4|1876
1594130400000|2020-07-07 14:00:00|1425.3|1425|1430.5|1430.2|1430.6|1430.3|1424.3|1424|1834
1594130700000|2020-07-07 14:05:00|1430.4|1430.1|1427.4|1427.1|1431.1|1430.8|1426.9|1426.6|1617
1594131000000|2020-07-07 14:10:00|1427.7|1427.4|1433.3|1433|1434.5|1434.2|1427.6|1427.3|2709
1594131300000|2020-07-07 14:15:00|1433.4|1433.1|1432.9|1432.6|1434.3|1434|1431.7|1431.4|1667
1594131600000|2020-07-07 14:20:00|1433|1432.7|1432.6|1432.3|1433.6|1433.3|1429.6|1429.3|1167
1594131900000|2020-07-07 14:25:00|1432.7|1432.4|1432.4|1432.1|1433.1|1432.8|1430.4|1430.1|1213
1594132200000|2020-07-07 14:30:00|1432.3|1432|1429.9|1429.6|1433.9|1433.6|1428.9|1428.6|1433
1594132500000|2020-07-07 14:35:00|1430|1429.7|1430.4|1430.1|1430.9|1430.6|1428.6|1428.3|1157
1594132800000|2020-07-07 14:40:00|1430.3|1430|1428.4|1428.1|1430.4|1430.1|1428.4|1428.1|1226
1594133100000|2020-07-07 14:45:00|1428.2|1427.9|1429.3|1429|1429.4|1429.1|1427|1426.7|1563
1594133400000|2020-07-07 14:50:00|1429.4|1429.1|1434.6|1434.3|1434.6|1434.3|1429.3|1429|1632
1594133700000|2020-07-07 14:55:00|1434.5|1434.2|1434.7|1434.4|1435.1|1434.8|1433|1432.7|941
1594134000000|2020-07-07 15:00:00|1434.9|1434.6|1433.9|1433.6|1435.6|1435.3|1433.5|1433.2|1056
1594134300000|2020-07-07 15:05:00|1434|1433.7|1434.4|1434.1|1435.1|1434.8|1433.7|1433.4|825
1594134600000|2020-07-07 15:10:00|1434.5|1434.2|1438.1|1437.8|1439.2|1438.9|1434.4|1434.1|1849
1594134900000|2020-07-07 15:15:00|1438.2|1437.9|1441.9|1441.6|1442.3|1442|1438.2|1437.9|1484
1594135200000|2020-07-07 15:20:00|1441.8|1441.5|1442.3|1442|1442.8|1442.5|1441|1440.7|1266
1594135500000|2020-07-07 15:25:00|1442.4|1442.1|1441|1440.7|1442.9|1442.6|1440.7|1440.4|907
1594135800000|2020-07-07 15:30:00|1441.1|1440.8|1440.2|1439.9|1441.9|1441.6|1439.7|1439.4|1455
1594136100000|2020-07-07 15:35:00|1440.3|1440|1438.3|1438|1441.3|1441|1438.1|1437.8|1176
1594136400000|2020-07-07 15:40:00|1438.2|1437.9|1437.4|1437.1|1438.7|1438.4|1436.9|1436.6|1044
1594136700000|2020-07-07 15:45:00|1437.3|1437|1441.8|1441.5|1441.8|1441.5|1436.7|1436.4|1637
1594137000000|2020-07-07 15:50:00|1441.6|1441.3|1439.8|1439.5|1442.2|1441.9|1439.8|1439.5|1319
1594137300000|2020-07-07 15:55:00|1439.9|1439.6|1437.3|1437|1440|1439.7|1436.2|1435.9|1907
1594137600000|2020-07-07 16:00:00|1437.4|1437.1|1436.2|1435.9|1438.6|1438.3|1435.5|1435.2|1421
1594137900000|2020-07-07 16:05:00|1436.3|1436|1436.4|1436.1|1439.1|1438.8|1436.2|1435.9|1425
1594138200000|2020-07-07 16:10:00|1436.3|1436|1434.2|1433.9|1436.4|1436.1|1434.2|1433.9|1267
1594138500000|2020-07-07 16:15:00|1434.3|1434|1434.3|1434|1435.3|1435|1433.8|1433.5|1583
1594138800000|2020-07-07 16:20:00|1434.4|1434.1|1433.6|1433.3|1434.7|1434.4|1432.9|1432.6|1784
1594139100000|2020-07-07 16:25:00|1433.5|1433.2|1434.2|1433.9|1434.7|1434.4|1433|1432.7|780
1594139400000|2020-07-07 16:30:00|1434.1|1433.8|1435|1434.7|1435.7|1435.4|1433.4|1433.1|783
1594139700000|2020-07-07 16:35:00|1434.9|1434.6|1430.7|1430.4|1434.9|1434.6|1430.7|1430.4|1400
1594140000000|2020-07-07 16:40:00|1430.8|1430.5|1431|1430.7|1432.1|1431.8|1430.1|1429.8|1616
1594140300000|2020-07-07 16:45:00|1431.1|1430.8|1430.9|1430.6|1431.5|1431.2|1430.3|1430|944
1594140600000|2020-07-07 16:50:00|1430.8|1430.5|1428.7|1428.4|1431.2|1430.9|1428.4|1428.1|1039
1594140900000|2020-07-07 16:55:00|1428.8|1428.5|1429.7|1429.4|1429.8|1429.5|1427.5|1427.2|1141
1594141200000|2020-07-07 17:00:00|1429.8|1429.5|1430.9|1430.6|1431.8|1431.5|1428.7|1428.4|902
1594141500000|2020-07-07 17:05:00|1431|1430.7|1428.8|1428.5|1431.3|1431|1427.8|1427.5|1515
1594141800000|2020-07-07 17:10:00|1428.9|1428.6|1427.9|1427.6|1429.3|1429|1427.7|1427.4|742
1594142100000|2020-07-07 17:15:00|1428|1427.7|1429.1|1428.8|1430.2|1429.9|1427.7|1427.4|727
1594142400000|2020-07-07 17:20:00|1429|1428.7|1430.2|1429.9|1430.4|1430.1|1428.3|1428|583
1594142700000|2020-07-07 17:25:00|1430.3|1430|1431.2|1430.9|1431.6|1431.3|1428.9|1428.6|1075
1594143000000|2020-07-07 17:30:00|1431.1|1430.8|1432|1431.7|1432.3|1432|1430.2|1429.9|569
1594143300000|2020-07-07 17:35:00|1432.1|1431.8|1431.5|1431.2|1432.6|1432.3|1431.5|1431.2|450
1594143600000|2020-07-07 17:40:00|1431.4|1431.1|1432.5|1432.2|1433|1432.7|1430.8|1430.5|890
1594143900000|2020-07-07 17:45:00|1432.4|1432.1|1432.3|1432|1432.8|1432.5|1431.9|1431.6|770
1594144200000|2020-07-07 17:50:00|1432.5|1432.2|1431.7|1431.4|1433.2|1432.9|1431.3|1431|795
1594144500000|2020-07-07 17:55:00|1431.8|1431.5|1433.7|1433.4|1434.8|1434.5|1431.8|1431.5|650
1594144800000|2020-07-07 18:00:00|1433.8|1433.5|1430.8|1430.5|1434.6|1434.3|1430.8|1430.5|885
1594145100000|2020-07-07 18:05:00|1430.9|1430.6|1430.4|1430.1|1432.4|1432.1|1430.3|1430|704
1594145400000|2020-07-07 18:10:00|1430.5|1430.2|1431.1|1430.8|1431.5|1431.2|1429.9|1429.6|967
1594145700000|2020-07-07 18:15:00|1431.2|1430.9|1428.7|1428.4|1431.3|1431|1428.7|1428.4|654
1594146000000|2020-07-07 18:20:00|1428.8|1428.5|1429.2|1428.9|1430|1429.7|1428.8|1428.5|550
1594146300000|2020-07-07 18:25:00|1429.1|1428.8|1428|1427.7|1429.6|1429.3|1427.9|1427.6|552
1594146600000|2020-07-07 18:30:00|1427.9|1427.6|1426|1425.7|1427.9|1427.6|1425.2|1424.9|1345
1594146900000|2020-07-07 18:35:00|1425.8|1425.5|1425.8|1425.5|1426.5|1426.2|1424.8|1424.5|986
1594147200000|2020-07-07 18:40:00|1425.6|1425.3|1428.3|1428|1428.7|1428.4|1425.6|1425.3|1345
1594147500000|2020-07-07 18:45:00|1428.2|1427.9|1427.5|1427.2|1428.7|1428.4|1427.2|1426.9|659
1594147800000|2020-07-07 18:50:00|1427.4|1427.1|1426.3|1426|1428.2|1427.9|1425.9|1425.6|991
1594148100000|2020-07-07 18:55:00|1426.4|1426.1|1428|1427.7|1428.3|1428|1426|1425.7|727
1594148400000|2020-07-07 19:00:00|1428.1|1427.8|1425.4|1425.1|1428.2|1427.9|1425.3|1425|1320
1594148700000|2020-07-07 19:05:00|1425.5|1425.2|1425.1|1424.8|1427.6|1427.3|1424.7|1424.4|1096
1594149000000|2020-07-07 19:10:00|1425|1424.7|1421.1|1420.8|1425.8|1425.5|1421|1420.7|1823
1594149300000|2020-07-07 19:15:00|1421.2|1420.9|1419.9|1419.6|1422.6|1422.3|1419|1418.7|2688
1594149600000|2020-07-07 19:20:00|1420.2|1419.9|1421.8|1421.5|1422.6|1422.3|1418.5|1418.2|2402
1594149900000|2020-07-07 19:25:00|1421.7|1421.4|1422|1421.7|1422.8|1422.5|1420.4|1420.1|1795
1594150200000|2020-07-07 19:30:00|1421.9|1421.6|1421.7|1421.4|1422.5|1422.2|1420.4|1420.1|1497
1594150500000|2020-07-07 19:35:00|1421.8|1421.5|1419.3|1419|1422.1|1421.8|1418.4|1418.1|1510
1594150800000|2020-07-07 19:40:00|1419.2|1418.9|1418.7|1418.4|1419.7|1419.4|1417.9|1417.6|2572
1594151100000|2020-07-07 19:45:00|1418.8|1418.5|1417.8|1417.5|1418.9|1418.6|1417.3|1417|2085
1594151400000|2020-07-07 19:50:00|1418.7|1418.4|1415.5|1415.2|1418.7|1418.4|1414|1413.7|4024
1594151700000|2020-07-07 19:55:00|1415.3|1415|1417.5|1417.2|1419|1418.7|1415.3|1415|9290
1594152000000|2020-07-07 20:00:00|1417.3|1417|1415.9|1415.6|1418.6|1418.3|1415.6|1415.3|3624
1594152300000|2020-07-07 20:05:00|1415.8|1415.5|1416.8|1416.5|1417.8|1417.5|1415.3|1415|1604
1594152600000|2020-07-07 20:10:00|1416.9|1416.6|1415.7|1414.9|1417.3|1417|1415.1|1414.8|1131
1594152900000|2020-07-07 20:15:00|1415.8|1415|1416|1415.2|1416.1|1415.3|1415.8|1415|0
1594153200000|2020-07-07 20:20:00|1416.1|1415.3|1415.8|1415|1416.1|1415.3|1415.8|1415|0
1594153500000|2020-07-07 20:25:00|1415.9|1415.1|1415.8|1415|1415.9|1415.1|1415.6|1414.8|0
1594153800000|2020-07-07 20:30:00|1416|1415.7|1416|1415.7|1416.4|1416.1|1415|1414.7|416
1594154100000|2020-07-07 20:35:00|1415.8|1415.5|1415.9|1415.6|1416.3|1416|1415.6|1415.3|163
1594154400000|2020-07-07 20:40:00|1415.8|1415.5|1415.4|1415.1|1415.9|1415.6|1415|1414.7|309
1594154700000|2020-07-07 20:45:00|1415.1|1414.8|1415.8|1415.5|1416.2|1415.9|1415|1414.7|180
1594155000000|2020-07-07 20:50:00|1415.6|1415.3|1415.4|1415.1|1416.5|1416.2|1415.3|1415|215
1594155300000|2020-07-07 20:55:00|1415.3|1415|1415.8|1415|1416.4|1416.1|1415.3|1415|95
1594155600000|2020-07-07 21:00:00|1415.9|1415.1|1415.7|1414.9|1416|1415.2|1415.7|1414.9|0
1594155900000|2020-07-07 21:05:00|1415.8|1415|1415.8|1415|1415.9|1415.1|1415.7|1414.9|0
1594156200000|2020-07-07 21:10:00|1415.9|1415.1|1415.7|1414.9|1415.9|1415.1|1415.6|1414.8|0
1594156500000|2020-07-07 21:15:00|1415.8|1415|1415.8|1415|1415.9|1415.1|1415.7|1414.9|0
1594156800000|2020-07-07 21:20:00|1415.9|1415.1|1415.9|1415.1|1415.9|1415.1|1415.9|1415.1|0
1594157100000|2020-07-07 21:25:00|1416|1415.2|1415.7|1414.9|1416|1415.2|1415.7|1414.9|0
1594157400000|2020-07-07 21:30:00|1415.6|1414.8|1415.7|1414.9|1415.8|1415|1415.6|1414.8|0
1594157700000|2020-07-07 21:35:00|1415.8|1415|1415.7|1414.9|1415.8|1415|1415.7|1414.9|0
1594158000000|2020-07-07 21:40:00|1415.6|1414.8|1415.6|1414.8|1415.7|1414.9|1415.4|1414.6|0
1594158300000|2020-07-07 21:45:00|1415.7|1414.9|1415.7|1414.9|1415.8|1415|1415.7|1414.9|0
1594158600000|2020-07-07 21:50:00|1415.8|1415|1415.8|1415|1416|1415.2|1415.7|1414.9|0
1594158900000|2020-07-07 21:55:00|1415.9|1415.1|1415.8|1415|1416.1|1415.3|1415.8|1415|0
1594159200000|2020-07-07 22:00:00|1416.3|1416|1417.4|1417.1|1417.4|1417.1|1415.5|1415.2|118
1594159500000|2020-07-07 22:05:00|1417.6|1417.3|1416.7|1416.4|1417.7|1417.4|1416.7|1416.4|89
1594159800000|2020-07-07 22:10:00|1416.8|1416.5|1417.1|1416.8|1418|1417.7|1416.7|1416.4|93
1594160100000|2020-07-07 22:15:00|1417.2|1416.9|1418|1417.7|1418.2|1417.9|1417.2|1416.9|135
1594160400000|2020-07-07 22:20:00|1417.9|1417.6|1417|1416.7|1418.1|1417.8|1417|1416.7|83
1594160700000|2020-07-07 22:25:00|1417.1|1416.8|1417|1416.7|1417.8|1417.5|1416.3|1416|54
1594161000000|2020-07-07 22:30:00|1417.3|1417|1416.6|1416.3|1417.8|1417.5|1416.3|1416|121
1594161300000|2020-07-07 22:35:00|1416.7|1416.4|1416.5|1416.2|1416.8|1416.5|1415.9|1415.6|73
1594161600000|2020-07-07 22:40:00|1416.3|1416|1416.8|1416.5|1416.8|1416.5|1416.3|1416|35
1594161900000|2020-07-07 22:45:00|1416.7|1416.4|1417.6|1417.3|1417.7|1417.4|1416.6|1416.3|91
1594162200000|2020-07-07 22:50:00|1417.5|1417.2|1417.4|1417.1|1418|1417.7|1417.2|1416.9|36
1594162500000|2020-07-07 22:55:00|1417.3|1417|1416.7|1416.4|1417.3|1417|1416.4|1416.1|26
1594162800000|2020-07-07 23:00:00|1416.8|1416.5|1417.8|1417.5|1417.8|1417.5|1416.7|1416.4|48
1594163100000|2020-07-07 23:05:00|1417.7|1417.4|1418|1417.7|1418|1417.7|1417.2|1416.9|44
1594163400000|2020-07-07 23:10:00|1417.9|1417.6|1418.3|1418|1418.4|1418.1|1417.6|1417.3|47
1594163700000|2020-07-07 23:15:00|1418.4|1418.1|1418.1|1417.8|1418.9|1418.6|1418.1|1417.8|75
1594164000000|2020-07-07 23:20:00|1418.2|1417.9|1418.5|1418.2|1418.9|1418.6|1418.2|1417.9|27
1594164300000|2020-07-07 23:25:00|1418.4|1418.1|1418.4|1418.1|1418.7|1418.4|1418.2|1417.9|57
1594164600000|2020-07-07 23:30:00|1418.5|1418.2|1418.3|1418|1418.7|1418.4|1418|1417.7|30
1594164900000|2020-07-07 23:35:00|1418.4|1418.1|1418.2|1417.9|1418.5|1418.2|1418.1|1417.8|23
1594165200000|2020-07-07 23:40:00|1418.1|1417.8|1418.7|1418.4|1418.8|1418.5|1418|1417.7|57
1594165500000|2020-07-07 23:45:00|1418.6|1418.3|1418.8|1418.5|1419.1|1418.8|1418.6|1418.3|50
1594165800000|2020-07-07 23:50:00|1418.7|1418.4|1418.9|1418.6|1419.3|1419|1418.7|1418.4|55
1594166100000|2020-07-07 23:55:00|1418.8|1418.5|1418.9|1418.6|1419|1418.7|1418.3|1418|64
1594166400000|2020-07-08 00:00:00|1418.7|1418.4|1418.6|1418.3|1419|1418.7|1416|1415.7|183
1594166700000|2020-07-08 00:05:00|1418.7|1418.4|1419.5|1419.2|1419.8|1419.5|1418.6|1418.3|89
1594167000000|2020-07-08 00:10:00|1419.4|1419.1|1419.8|1419.5|1419.8|1419.5|1419.1|1418.8|71
1594167300000|2020-07-08 00:15:00|1419.7|1419.4|1421.5|1421.2|1421.7|1421.4|1419.7|1419.4|122
1594167600000|2020-07-08 00:20:00|1421.4|1421.1|1420.8|1420.5|1421.6|1421.3|1420.8|1420.5|59
1594167900000|2020-07-08 00:25:00|1420.7|1420.4|1421.5|1421.2|1421.6|1421.3|1420.6|1420.3|62
1594168200000|2020-07-08 00:30:00|1421.6|1421.3|1419.8|1419.5|1421.6|1421.3|1419.7|1419.4|60
1594168500000|2020-07-08 00:35:00|1419.7|1419.4|1419.4|1419.1|1420.4|1420.1|1418.5|1418.2|85
1594168800000|2020-07-08 00:40:00|1419.3|1419|1419.7|1419.4|1419.9|1419.6|1418.7|1418.4|74
1594169100000|2020-07-08 00:45:00|1419.9|1419.6|1418.9|1418.6|1419.9|1419.6|1418.6|1418.3|35
1594169400000|2020-07-08 00:50:00|1418.8|1418.5|1417.7|1417.4|1419.4|1419.1|1417.4|1417.1|96
1594169700000|2020-07-08 00:55:00|1417.9|1417.6|1419.7|1419.4|1419.7|1419.4|1417.8|1417.5|42
1594170000000|2020-07-08 01:00:00|1419.9|1419.6|1420.6|1420.3|1421|1420.7|1419.4|1419.1|112
1594170300000|2020-07-08 01:05:00|1420.8|1420.5|1421.2|1420.9|1421.5|1421.2|1420.1|1419.8|87
1594170600000|2020-07-08 01:10:00|1421.3|1421|1422.3|1422|1422.6|1422.3|1420.8|1420.5|79
1594170900000|2020-07-08 01:15:00|1422.4|1422.1|1422|1421.7|1422.8|1422.5|1422|1421.7|90
1594171200000|2020-07-08 01:20:00|1422.1|1421.8|1420.6|1420.3|1422.2|1421.9|1420.6|1420.3|49
1594171500000|2020-07-08 01:25:00|1420.8|1420.5|1421.6|1421.3|1422.1|1421.8|1420.8|1420.5|38
1594171800000|2020-07-08 01:30:00|1421.5|1421.2|1424|1423.7|1425|1424.7|1421|1420.7|220
1594172100000|2020-07-08 01:35:00|1424.1|1423.8|1424.2|1423.9|1424.9|1424.6|1424|1423.7|108
1594172400000|2020-07-08 01:40:00|1424.1|1423.8|1424|1423.7|1424.8|1424.5|1424|1423.7|87
1594172700000|2020-07-08 01:45:00|1424.1|1423.8|1423.2|1422.9|1424.4|1424.1|1423.2|1422.9|26
1594173000000|2020-07-08 01:50:00|1423.1|1422.8|1424.2|1423.9|1424.5|1424.2|1423.1|1422.8|71
1594173300000|2020-07-08 01:55:00|1424.1|1423.8|1419.3|1419|1424.2|1423.9|1419.1|1418.8|200
1594173600000|2020-07-08 02:00:00|1419.1|1418.8|1418.6|1418.3|1419.4|1419.1|1416.6|1416.3|214
1594173900000|2020-07-08 02:05:00|1418.7|1418.4|1419.4|1419.1|1419.7|1419.4|1418.1|1417.8|90
1594174200000|2020-07-08 02:10:00|1419.3|1419|1420.3|1420|1420.5|1420.2|1419.3|1419|62
1594174500000|2020-07-08 02:15:00|1420.4|1420.1|1418.4|1418.1|1420.4|1420.1|1418|1417.7|86
1594174800000|2020-07-08 02:20:00|1418.3|1418|1418.3|1418|1419.6|1419.3|1418.1|1417.8|53
1594175100000|2020-07-08 02:25:00|1418.4|1418.1|1418.6|1418.3|1419|1418.7|1417.7|1417.4|99
1594175400000|2020-07-08 02:30:00|1418.5|1418.2|1418.5|1418.2|1420|1419.7|1417.5|1417.2|116
1594175700000|2020-07-08 02:35:00|1418.7|1418.4|1420.1|1419.8|1420.2|1419.9|1418.5|1418.2|83
1594176000000|2020-07-08 02:40:00|1420|1419.7|1420.2|1419.9|1420.3|1420|1419.5|1419.2|101
1594176300000|2020-07-08 02:45:00|1420.3|1420|1420.9|1420.6|1421.2|1420.9|1420|1419.7|112
1594176600000|2020-07-08 02:50:00|1420.8|1420.5|1420.3|1420|1421|1420.7|1420|1419.7|125
1594176900000|2020-07-08 02:55:00|1420.2|1419.9|1420.4|1420.1|1420.8|1420.5|1419.5|1419.2|54
1594177200000|2020-07-08 03:00:00|1420.5|1420.2|1420.2|1419.9|1420.5|1420.2|1419.6|1419.3|63
1594177500000|2020-07-08 03:05:00|1420|1419.7|1420.4|1420.1|1420.4|1420.1|1419.7|1419.4|48
1594177800000|2020-07-08 03:10:00|1420.5|1420.2|1420.5|1420.2|1421.6|1421.3|1420.4|1420.1|121
1594178100000|2020-07-08 03:15:00|1420.4|1420.1|1418.7|1418.4|1420.6|1420.3|1418.5|1418.2|195
1594178400000|2020-07-08 03:20:00|1418.9|1418.6|1418.8|1418.5|1419.2|1418.9|1418.3|1418|84
1594178700000|2020-07-08 03:25:00|1418.9|1418.6|1418|1417.7|1418.9|1418.6|1417.8|1417.5|121
1594179000000|2020-07-08 03:30:00|1418.1|1417.8|1417.5|1417.2|1419|1418.7|1417.5|1417.2|122
1594179300000|2020-07-08 03:35:00|1417.6|1417.3|1417.3|1417|1417.9|1417.6|1417.2|1416.9|60
1594179600000|2020-07-08 03:40:00|1417.2|1416.9|1419|1418.7|1419.1|1418.8|1417.1|1416.8|58
1594179900000|2020-07-08 03:45:00|1418.9|1418.6|1417.5|1417.2|1419|1418.7|1417.3|1417|34
1594180200000|2020-07-08 03:50:00|1417.4|1417.1|1417.5|1417.2|1418.2|1417.9|1417.2|1416.9|87
1594180500000|2020-07-08 03:55:00|1417.7|1417.4|1417.2|1416.9|1417.9|1417.6|1417|1416.7|50
1594180800000|2020-07-08 04:00:00|1417|1416.7|1416.5|1416.2|1417.5|1417.2|1416.5|1416.2|79
1594181100000|2020-07-08 04:05:00|1416.4|1416.1|1415.1|1414.8|1416.7|1416.4|1415|1414.7|168
1594181400000|2020-07-08 04:10:00|1415|1414.7|1414.9|1414.6|1415.1|1414.8|1414.2|1413.9|107
1594181700000|2020-07-08 04:15:00|1414.8|1414.5|1414.4|1414.1|1414.9|1414.6|1414.2|1413.9|67
1594182000000|2020-07-08 04:20:00|1414.5|1414.2|1414.1|1413.8|1414.9|1414.6|1414|1413.7|52
1594182300000|2020-07-08 04:25:00|1414.2|1413.9|1413.6|1413.3|1414.4|1414.1|1413.3|1413|137
1594182600000|2020-07-08 04:30:00|1413.5|1413.2|1412.4|1412.1|1413.6|1413.3|1411.7|1411.4|182
1594182900000|2020-07-08 04:35:00|1412.3|1412|1410.4|1410.1|1412.4|1412.1|1410|1409.7|219
1594183200000|2020-07-08 04:40:00|1410.3|1410|1411.1|1410.8|1411.1|1410.8|1409.8|1409.5|76
1594183500000|2020-07-08 04:45:00|1411|1410.7|1411.9|1411.6|1412|1411.7|1410.8|1410.5|45
1594183800000|2020-07-08 04:50:00|1411.8|1411.5|1411.2|1410.9|1411.9|1411.6|1410.6|1410.3|56
1594184100000|2020-07-08 04:55:00|1411.1|1410.8|1411.3|1411|1412.1|1411.8|1411|1410.7|39
1594184400000|2020-07-08 05:00:00|1411.4|1411.1|1413.2|1412.9|1413.2|1412.9|1411.1|1410.8|142
1594184700000|2020-07-08 05:05:00|1413.3|1413|1414.3|1414|1414.7|1414.4|1413.2|1412.9|99
1594185000000|2020-07-08 05:10:00|1414.2|1413.9|1414.3|1414|1414.4|1414.1|1413.4|1413.1|100
1594185300000|2020-07-08 05:15:00|1414.2|1413.9|1414.3|1414|1414.9|1414.6|1413.7|1413.4|98
1594185600000|2020-07-08 05:20:00|1414.2|1413.9|1413.2|1412.9|1414.4|1414.1|1413.2|1412.9|41
1594185900000|2020-07-08 05:25:00|1413.1|1412.8|1411.4|1411.1|1413.4|1413.1|1411.2|1410.9|94
1594186200000|2020-07-08 05:30:00|1411.3|1411|1411.7|1411.4|1412.1|1411.8|1410.6|1410.3|68
1594186500000|2020-07-08 05:35:00|1411.8|1411.5|1413.2|1412.9|1413.3|1413|1411.4|1411.1|44
1594186800000|2020-07-08 05:40:00|1413.1|1412.8|1412.8|1412.5|1413.2|1412.9|1412.4|1412.1|51
1594187100000|2020-07-08 05:45:00|1412.7|1412.4|1411.8|1411.5|1412.8|1412.5|1411|1410.7|80
1594187400000|2020-07-08 05:50:00|1412.1|1411.8|1411.5|1411.2|1412.7|1412.4|1411.3|1411|72
1594187700000|2020-07-08 05:55:00|1411.4|1411.1|1410.9|1410.6|1411.5|1411.2|1409.9|1409.6|114
1594188000000|2020-07-08 06:00:00|1410.8|1410.5|1407.5|1407.2|1411|1410.7|1407.3|1407|225
1594188300000|2020-07-08 06:05:00|1407.7|1407.4|1407.1|1406.8|1408.3|1408|1407.1|1406.8|159
1594188600000|2020-07-08 06:10:00|1407.3|1407|1406.8|1406.5|1407.8|1407.5|1405.9|1405.6|149
1594188900000|2020-07-08 06:15:00|1406.7|1406.4|1407.4|1407.1|1407.7|1407.4|1406.6|1406.3|81
1594189200000|2020-07-08 06:20:00|1407.3|1407|1408.9|1408.6|1409.2|1408.9|1407.1|1406.8|102
1594189500000|2020-07-08 06:25:00|1408.8|1408.5|1408.1|1407.8|1409.3|1409|1408|1407.7|147
1594189800000|2020-07-08 06:30:00|1408.2|1407.9|1409.1|1408.8|1409.5|1409.2|1408.1|1407.8|146
1594190100000|2020-07-08 06:35:00|1409|1408.7|1413.7|1413.4|1413.8|1413.5|1408.9|1408.6|222
1594190400000|2020-07-08 06:40:00|1413.9|1413.6|1413.2|1412.9|1414.5|1414.2|1412.5|1412.2|156
1594190700000|2020-07-08 06:45:00|1413.3|1413|1411.6|1411.3|1413.3|1413|1411.4|1411.1|134
1594191000000|2020-07-08 06:50:00|1411.5|1411.2|1412.6|1412.3|1412.9|1412.6|1411.3|1411|68
1594191300000|2020-07-08 06:55:00|1412.5|1412.2|1412.8|1412.5|1412.9|1412.6|1411.2|1410.9|81
1594191600000|2020-07-08 07:00:00|1412.9|1412.6|1414.1|1413.8|1416.3|1416|1411.5|1411.2|499
1594191900000|2020-07-08 07:05:00|1414|1413.7|1414.9|1414.6|1417.4|1417.1|1413.1|1412.8|246
1594192200000|2020-07-08 07:10:00|1414.8|1414.5|1418.6|1418.3|1418.9|1418.6|1414|1413.7|289
1594192500000|2020-07-08 07:15:00|1418.4|1418.1|1420.8|1420.5|1421.4|1421.1|1417.1|1416.8|621
1594192800000|2020-07-08 07:20:00|1420.7|1420.4|1419|1418.7|1421.1|1420.8|1417.7|1417.4|260
1594193100000|2020-07-08 07:25:00|1419.1|1418.8|1420.2|1419.9|1421.2|1420.9|1417.3|1417|163
1594193400000|2020-07-08 07:30:00|1420.1|1419.8|1420.5|1420.2|1421.1|1420.8|1419.1|1418.8|102
1594193700000|2020-07-08 07:35:00|1420.3|1420|1419.9|1419.6|1422.5|1422.2|1419.4|1419.1|127
1594194000000|2020-07-08 07:40:00|1419.8|1419.5|1420.2|1419.9|1420.7|1420.4|1419.1|1418.8|84
1594194300000|2020-07-08 07:45:00|1420.4|1420.1|1422.2|1421.9|1422.5|1422.2|1419.9|1419.6|78
1594194600000|2020-07-08 07:50:00|1422.1|1421.8|1420.2|1419.9|1422.3|1422|1419.9|1419.6|66
1594194900000|2020-07-08 07:55:00|1420.1|1419.8|1420|1419.7|1420.7|1420.4|1419.4|1419.1|106
1594195200000|2020-07-08 08:00:00|1420.1|1419.8|1419.9|1419.6|1420.2|1419.9|1418.5|1418.2|71
1594195500000|2020-07-08 08:05:00|1419.8|1419.5|1418.7|1418.4|1419.8|1419.5|1417.6|1417.3|130
1594195800000|2020-07-08 08:10:00|1418.6|1418.3|1419|1418.7|1421.4|1421.1|1417.9|1417.6|122
1594196100000|2020-07-08 08:15:00|1419.1|1418.8|1418.3|1418|1419.8|1419.5|1418|1417.7|53
1594196400000|2020-07-08 08:20:00|1418.4|1418.1|1419.9|1419.6|1421|1420.7|1418.1|1417.8|89
1594196700000|2020-07-08 08:25:00|1419.8|1419.5|1419.6|1419.3|1421|1420.7|1419.4|1419.1|79
1594197000000|2020-07-08 08:30:00|1419.5|1419.2|1418.3|1418|1419.9|1419.6|1415.9|1415.6|153
1594197300000|2020-07-08 08:35:00|1418.4|1418.1|1421.5|1421.2|1424.1|1423.8|1418.4|1418.1|409
1594197600000|2020-07-08 08:40:00|1421.3|1421|1421.3|1421|1422.5|1422.2|1421.2|1420.9|140
1594197900000|2020-07-08 08:45:00|1421.7|1421.4|1420.8|1420.5|1421.8|1421.5|1420.4|1420.1|77
1594198200000|2020-07-08 08:50:00|1421|1420.7|1419.4|1419.1|1421|1420.7|1418.7|1418.4|79
1594198500000|2020-07-08 08:55:00|1419.3|1419|1418.1|1417.8|1419.5|1419.2|1417|1416.7|74
1594198800000|2020-07-08 09:00:00|1418.2|1417.9|1418.3|1418|1419.3|1419|1417.5|1417.2|55
1594199100000|2020-07-08 09:05:00|1418.4|1418.1|1417.4|1417.1|1418.6|1418.3|1416.9|1416.6|59
1594199400000|2020-07-08 09:10:00|1417.3|1417|1414.6|1414.3|1418|1417.7|1414.1|1413.8|137
1594199700000|2020-07-08 09:15:00|1414.4|1414.1|1412.2|1411.9|1414.6|1414.3|1411.4|1411.1|162
1594200000000|2020-07-08 09:20:00|1412.1|1411.8|1413.3|1413|1413.7|1413.4|1410.9|1410.6|189
1594200300000|2020-07-08 09:25:00|1412.9|1412.6|1413|1412.7|1413|1412.7|1411.8|1411.5|71
1594200600000|2020-07-08 09:30:00|1412.9|1412.6|1414.1|1413.8|1414.8|1414.5|1412.3|1412|71
1594200900000|2020-07-08 09:35:00|1414|1413.7|1413.3|1413|1414.8|1414.5|1413|1412.7|49
1594201200000|2020-07-08 09:40:00|1413.5|1413.2|1410.3|1410|1413.5|1413.2|1409.5|1409.2|217
1594201500000|2020-07-08 09:45:00|1410.2|1409.9|1412.1|1411.8|1412.5|1412.2|1410|1409.7|183
1594201800000|2020-07-08 09:50:00|1412|1411.7|1411.5|1411.2|1413.3|1413|1410.3|1410|128
1594202100000|2020-07-08 09:55:00|1411.4|1411.1|1413.3|1413|1413.6|1413.3|1410.8|1410.5|106
1594202400000|2020-07-08 10:00:00|1413.2|1412.9|1412.5|1412.2|1413.2|1412.9|1410.9|1410.6|174
1594202700000|2020-07-08 10:05:00|1412.4|1412.1|1411.1|1410.8|1412.4|1412.1|1410.9|1410.6|436
1594203000000|2020-07-08 10:10:00|1411|1410.7|1408.5|1408.2|1411.2|1410.9|1408.4|1408.1|855
1594203300000|2020-07-08 10:15:00|1408.6|1408.3|1409.5|1409.2|1411.1|1410.8|1408.3|1408|840
1594203600000|2020-07-08 10:20:00|1409|1408.7|1409.9|1409.6|1410|1409.7|1408.1|1407.8|492
1594203900000|2020-07-08 10:25:00|1409.8|1409.5|1410.1|1409.8|1411.1|1410.8|1409.7|1409.4|90
1594204200000|2020-07-08 10:30:00|1410.2|1409.9|1410.3|1410|1411.1|1410.8|1409.2|1408.9|181
1594204500000|2020-07-08 10:35:00|1410.2|1409.9|1411.3|1411|1411.4|1411.1|1410.2|1409.9|136
1594204800000|2020-07-08 10:40:00|1411.4|1411.1|1411.9|1411.6|1412.9|1412.6|1411.4|1411.1|348
1594205100000|2020-07-08 10:45:00|1412|1411.7|1412.5|1412.2|1412.8|1412.5|1411.7|1411.4|215
1594205400000|2020-07-08 10:50:00|1412.6|1412.3|1413.2|1412.9|1413.7|1413.4|1412.3|1412|211
1594205700000|2020-07-08 10:55:00|1413.1|1412.8|1414|1413.7|1414.1|1413.8|1412.7|1412.4|145
1594206000000|2020-07-08 11:00:00|1414.1|1413.8|1416|1415.7|1416|1415.7|1413.6|1413.3|412
1594206300000|2020-07-08 11:05:00|1416.1|1415.8|1416.2|1415.9|1416.9|1416.6|1415.5|1415.2|240
1594206600000|2020-07-08 11:10:00|1416.3|1416|1416.3|1416|1417.2|1416.9|1416.1|1415.8|178
1594206900000|2020-07-08 11:15:00|1416.6|1416.3|1416.5|1416.2|1417.3|1417|1416.1|1415.8|137
1594207200000|2020-07-08 11:20:00|1416.4|1416.1|1414.4|1414.1|1416.6|1416.3|1414.3|1414|246
1594207500000|2020-07-08 11:25:00|1414.3|1414|1414.7|1414.4|1415.1|1414.8|1413.8|1413.5|288
1594207800000|2020-07-08 11:30:00|1414.8|1414.5|1416.2|1415.9|1416.2|1415.9|1414.5|1414.2|121
1594208100000|2020-07-08 11:35:00|1416.1|1415.8|1416.4|1416.1|1417|1416.7|1415.2|1414.9|217
1594208400000|2020-07-08 11:40:00|1416.5|1416.2|1416.9|1416.6|1417.4|1417.1|1416.2|1415.9|151
1594208700000|2020-07-08 11:45:00|1417.1|1416.8|1417.2|1416.9|1418.3|1418|1417.1|1416.8|166
1594209000000|2020-07-08 11:50:00|1417.1|1416.8|1418.4|1418.1|1419.1|1418.8|1417|1416.7|135
1594209300000|2020-07-08 11:55:00|1418.3|1418|1416.7|1416.4|1418.6|1418.3|1416.5|1416.2|261
1594209600000|2020-07-08 12:00:00|1416.9|1416.6|1415.9|1415.6|1417.5|1417.2|1415.9|1415.6|208
1594209900000|2020-07-08 12:05:00|1416|1415.7|1416.2|1415.9|1416.8|1416.5|1415.8|1415.5|270
1594210200000|2020-07-08 12:10:00|1416.1|1415.8|1414.7|1414.4|1416.5|1416.2|1414.7|1414.4|374
1594210500000|2020-07-08 12:15:00|1414.5|1414.2|1414.1|1413.8|1414.8|1414.5|1413.2|1412.9|426
1594210800000|2020-07-08 12:20:00|1414|1413.7|1414.5|1414.2|1415|1414.7|1413|1412.7|1039
1594211100000|2020-07-08 12:25:00|1414.6|1414.3|1414.2|1413.9|1415.2|1414.9|1414|1413.7|405
1594211400000|2020-07-08 12:30:00|1414.1|1413.8|1413.8|1413.5|1415.4|1415.1|1413.7|1413.4|328
1594211700000|2020-07-08 12:35:00|1413.9|1413.6|1412.5|1412.2|1413.9|1413.6|1412.1|1411.8|279
1594212000000|2020-07-08 12:40:00|1412.4|1412.1|1412.5|1412.2|1412.9|1412.6|1412|1411.7|373
1594212300000|2020-07-08 12:45:00|1412.6|1412.3|1413.5|1413.2|1414.1|1413.8|1411.9|1411.6|450
1594212600000|2020-07-08 12:50:00|1413.8|1413.5|1414|1413.7|1414.6|1414.3|1413.4|1413.1|453
1594212900000|2020-07-08 12:55:00|1414.1|1413.8|1414.2|1413.9|1415.1|1414.8|1413.7|1413.4|620
1594213200000|2020-07-08 13:00:00|1414.1|1413.8|1413.9|1413.6|1415.8|1415.5|1413.8|1413.5|292
1594213500000|2020-07-08 13:05:00|1414|1413.7|1413|1412.7|1414|1413.7|1412.5|1412.2|888
1594213800000|2020-07-08 13:10:00|1413.1|1412.8|1413.5|1413.2|1414|1413.7|1412.8|1412.5|419
1594214100000|2020-07-08 13:15:00|1413.6|1413.3|1414.9|1414.6|1415.3|1415|1413.6|1413.3|489
1594214400000|2020-07-08 13:20:00|1415|1414.7|1416.4|1416.1|1417.1|1416.8|1415|1414.7|778
1594214700000|2020-07-08 13:25:00|1416.5|1416.2|1416.8|1416.5|1416.9|1416.6|1415.3|1415|765
1594215000000|2020-07-08 13:30:00|1416.5|1416.2|1419.6|1419.3|1420.2|1419.9|1410.4|1410.1|8007
1594215300000|2020-07-08 13:35:00|1419.7|1419.4|1419.7|1419.4|1420.1|1419.8|1414|1413.7|2449
1594215600000|2020-07-08 13:40:00|1420|1419.7|1421.5|1421.2|1421.5|1421.2|1418.2|1417.9|2794
1594215900000|2020-07-08 13:45:00|1421.4|1421.1|1423.6|1423.3|1424.1|1423.8|1420.1|1419.8|1964
1594216200000|2020-07-08 13:50:00|1423.7|1423.4|1425.4|1425.1|1426.3|1426|1422.6|1422.3|4857
1594216500000|2020-07-08 13:55:00|1425.5|1425.2|1429|1428.7|1430|1429.7|1423.9|1423.6|3309
1594216800000|2020-07-08 14:00:00|1429.2|1428.9|1429.4|1429.1|1431.1|1430.8|1428|1427.7|2954
1594217100000|2020-07-08 14:05:00|1429.5|1429.2|1430.6|1430.3|1432|1431.7|1428.9|1428.6|1886
1594217400000|2020-07-08 14:10:00|1430.7|1430.4|1429.8|1429.5|1433.5|1433.2|1429.7|1429.4|3582
1594217700000|2020-07-08 14:15:00|1429.7|1429.4|1426|1425.7|1429.7|1429.4|1425.1|1424.8|2411
1594218000000|2020-07-08 14:20:00|1425.9|1425.6|1423.6|1423.3|1426.6|1426.3|1423.4|1423.1|1440
1594218300000|2020-07-08 14:25:00|1423.7|1423.4|1421.2|1420.9|1425.2|1424.9|1420|1419.7|1690
1594218600000|2020-07-08 14:30:00|1421.1|1420.8|1421.8|1421.5|1424|1423.7|1420.6|1420.3|1907
1594218900000|2020-07-08 14:35:00|1421.7|1421.4|1420.8|1420.5|1422|1421.7|1419.4|1419.1|1630
1594219200000|2020-07-08 14:40:00|1421|1420.7|1417|1416.7|1421.5|1421.2|1416.1|1415.8|2412
1594219500000|2020-07-08 14:45:00|1416.9|1416.6|1419.5|1419.2|1419.8|1419.5|1415.1|1414.8|1569
1594219800000|2020-07-08 14:50:00|1419.4|1419.1|1419.4|1419.1|1420.5|1420.2|1417.9|1417.6|1416
1594220100000|2020-07-08 14:55:00|1419.3|1419|1417.1|1416.8|1420.2|1419.9|1415.9|1415.6|2352
1594220400000|2020-07-08 15:00:00|1417|1416.7|1409.4|1409.1|1417.8|1417.5|1409.2|1408.9|4264
1594220700000|2020-07-08 15:05:00|1409.3|1409|1406.4|1406.1|1410.7|1410.4|1403.1|1402.8|4373
1594221000000|2020-07-08 15:10:00|1406.3|1406|1411.5|1411.2|1411.6|1411.3|1405.7|1405.4|1755
1594221300000|2020-07-08 15:15:00|1411.6|1411.3|1406.3|1406|1411.6|1411.3|1405.4|1405.1|2442
1594221600000|2020-07-08 15:20:00|1406.5|1406.2|1402.4|1402.1|1407.8|1407.5|1400.8|1400.5|3005
1594221900000|2020-07-08 15:25:00|1402.3|1402|1405.5|1405.2|1405.6|1405.3|1399|1398.7|2541
1594222200000|2020-07-08 15:30:00|1405.2|1404.9|1409.1|1408.8|1409.8|1409.5|1404.9|1404.6|2090
1594222500000|2020-07-08 15:35:00|1409.2|1408.9|1411.5|1411.2|1411.5|1411.2|1408|1407.7|2062
1594222800000|2020-07-08 15:40:00|1411.4|1411.1|1411.1|1410.8|1412.1|1411.8|1410|1409.7|1824
1594223100000|2020-07-08 15:45:00|1411.2|1410.9|1411.2|1410.9|1412.9|1412.6|1409.2|1408.9|1501
1594223400000|2020-07-08 15:50:00|1411.3|1411|1413.9|1413.6|1414.4|1414.1|1409.7|1409.4|2051
1594223700000|2020-07-08 15:55:00|1413.8|1413.5|1414|1413.7|1415.1|1414.8|1412.9|1412.6|1141
1594224000000|2020-07-08 16:00:00|1414.1|1413.8|1413.5|1413.2|1415.1|1414.8|1412.7|1412.4|794
1594224300000|2020-07-08 16:05:00|1413.4|1413.1|1414.4|1414.1|1415.1|1414.8|1413.3|1413|797
1594224600000|2020-07-08 16:10:00|1414.3|1414|1415.3|1415|1416.9|1416.6|1413.9|1413.6|1308
1594224900000|2020-07-08 16:15:00|1415.6|1415.3|1417.5|1417.2|1418.3|1418|1414.4|1414.1|1222
1594225200000|2020-07-08 16:20:00|1417.6|1417.3|1415.8|1415.5|1417.7|1417.4|1414.9|1414.6|758
1594225500000|2020-07-08 16:25:00|1415.9|1415.6|1417.1|1416.8|1417.8|1417.5|1415.9|1415.6|802
1594225800000|2020-07-08 16:30:00|1417.2|1416.9|1414.6|1414.3|1417.7|1417.4|1414.6|1414.3|761
1594226100000|2020-07-08 16:35:00|1414.5|1414.2|1416.7|1416.4|1417.1|1416.8|1414.4|1414.1|648
1594226400000|2020-07-08 16:40:00|1416.6|1416.3|1415|1414.7|1417.1|1416.8|1413.9|1413.6|779
1594226700000|2020-07-08 16:45:00|1415.1|1414.8|1415.7|1415.4|1416.2|1415.9|1415|1414.7|1033
1594227000000|2020-07-08 16:50:00|1415.6|1415.3|1414|1413.7|1416|1415.7|1413.8|1413.5|847
1594227300000|2020-07-08 16:55:00|1413.9|1413.6|1418.4|1418.1|1418.9|1418.6|1413.9|1413.6|1366
1594227600000|2020-07-08 17:00:00|1418.5|1418.2|1417.4|1417.1|1418.6|1418.3|1416.8|1416.5|742
1594227900000|2020-07-08 17:05:00|1417.3|1417|1417.5|1417.2|1417.7|1417.4|1416|1415.7|837
1594228200000|2020-07-08 17:10:00|1417.4|1417.1|1416.6|1416.3|1417.4|1417.1|1415.4|1415.1|589
1594228500000|2020-07-08 17:15:00|1416.5|1416.2|1413.7|1413.4|1416.6|1416.3|1413.6|1413.3|881
1594228800000|2020-07-08 17:20:00|1413.6|1413.3|1412.9|1412.6|1415.6|1415.3|1412.8|1412.5|864
1594229100000|2020-07-08 17:25:00|1412.8|1412.5|1413.5|1413.2|1414.9|1414.6|1411.4|1411.1|1586
1594229400000|2020-07-08 17:30:00|1413.6|1413.3|1415.6|1415.3|1416|1415.7|1413.5|1413.2|700
1594229700000|2020-07-08 17:35:00|1415.5|1415.2|1415.9|1415.6|1416.4|1416.1|1414.9|1414.6|579
1594230000000|2020-07-08 17:40:00|1416|1415.7|1415|1414.7|1416.5|1416.2|1414.8|1414.5|455
1594230300000|2020-07-08 17:45:00|1414.9|1414.6|1414.9|1414.6|1415.7|1415.4|1413.8|1413.5|703
1594230600000|2020-07-08 17:50:00|1415.1|1414.8|1414.3|1414|1416.3|1416|1414|1413.7|1183
1594230900000|2020-07-08 17:55:00|1414.5|1414.2|1413.8|1413.5|1415.3|1415|1413|1412.7|1020
1594231200000|2020-07-08 18:00:00|1414|1413.7|1413.3|1413|1417.2|1416.9|1412.9|1412.6|1426
1594231500000|2020-07-08 18:05:00|1413.4|1413.1|1414.9|1414.6|1415.4|1415.1|1413.4|1413.1|665
1594231800000|2020-07-08 18:10:00|1415|1414.7|1415.1|1414.8|1416.3|1416|1414.3|1414|869
1594232100000|2020-07-08 18:15:00|1415.2|1414.9|1416.3|1416|1416.5|1416.2|1414.9|1414.6|603
1594232400000|2020-07-08 18:20:00|1416.2|1415.9|1416.7|1416.4|1418.5|1418.2|1415.4|1415.1|1324
1594232700000|2020-07-08 18:25:00|1416.8|1416.5|1416.9|1416.6|1417.3|1417|1416.1|1415.8|947
1594233000000|2020-07-08 18:30:00|1417|1416.7|1414.6|1414.3|1417.1|1416.8|1414.4|1414.1|960
1594233300000|2020-07-08 18:35:00|1414.5|1414.2|1414.4|1414.1|1415.1|1414.8|1413.4|1413.1|1021
1594233600000|2020-07-08 18:40:00|1414.3|1414|1410.8|1410.5|1414.7|1414.4|1410.4|1410.1|1479
1594233900000|2020-07-08 18:45:00|1410.9|1410.6|1411.9|1411.6|1412.5|1412.2|1410.6|1410.3|1827
1594234200000|2020-07-08 18:50:00|1412|1411.7|1412.2|1411.9|1414.1|1413.8|1411.7|1411.4|1224
1594234500000|2020-07-08 18:55:00|1412.7|1412.4|1414.4|1414.1|1415.4|1415.1|1411.7|1411.4|2436
1594234800000|2020-07-08 19:00:00|1414.5|1414.2|1415.5|1415.2|1415.8|1415.5|1414.1|1413.8|1491
1594235100000|2020-07-08 19:05:00|1415.6|1415.3|1417.7|1417.4|1418|1417.7|1415.1|1414.8|2350
1594235400000|2020-07-08 19:10:00|1417.6|1417.3|1421.7|1421.4|1422|1421.7|1417.6|1417.3|1707
1594235700000|2020-07-08 19:15:00|1421.8|1421.5|1421.2|1420.9|1422.8|1422.5|1420|1419.7|1600
1594236000000|2020-07-08 19:20:00|1421.1|1420.8|1423.4|1423.1|1423.6|1423.3|1420.9|1420.6|1442
1594236300000|2020-07-08 19:25:00|1423.3|1423|1421.6|1421.3|1424.3|1424|1421.6|1421.3|1816
1594236600000|2020-07-08 19:30:00|1421.5|1421.2|1421.8|1421.5|1424.1|1423.8|1421.3|1421|1522
1594236900000|2020-07-08 19:35:00|1421.7|1421.4|1420.3|1420|1423.7|1423.4|1420.1|1419.8|2165
1594237200000|2020-07-08 19:40:00|1420.4|1420.1|1421|1420.7|1422.2|1421.9|1419.8|1419.5|1428
1594237500000|2020-07-08 19:45:00|1420.9|1420.6|1421.4|1421.1|1423.1|1422.8|1420.1|1419.8|2209
1594237800000|2020-07-08 19:50:00|1421.5|1421.2|1426.2|1425.9|1426.2|1425.9|1419.9|1419.6|4107
1594238100000|2020-07-08 19:55:00|1426.1|1425.8|1428.3|1428|1428.5|1428.2|1424.9|1424.6|10970
1594238400000|2020-07-08 20:00:00|1428.2|1427.9|1426.5|1426.2|1428.3|1428|1425.7|1425.4|2990
1594238700000|2020-07-08 20:05:00|1426.4|1426.1|1427.1|1426.8|1427.6|1427.3|1426.2|1425.9|1592
1594239000000|2020-07-08 20:10:00|1427|1426.7|1427.6|1426.8|1427.7|1427.4|1426|1425.7|1745
1594239300000|2020-07-08 20:15:00|1427.5|1426.7|1427.6|1426.8|1427.8|1427|1427.4|1426.6|2
1594239600000|2020-07-08 20:20:00|1427.5|1426.7|1427.6|1426.8|1427.7|1426.9|1427.5|1426.7|0
1594239900000|2020-07-08 20:25:00|1427.5|1426.7|1427.3|1426.5|1427.5|1426.7|1427.2|1426.4|0
1594240200000|2020-07-08 20:30:00|1427|1426.2|1428.4|1428.1|1429|1428.7|1427|1426.2|363
1594240500000|2020-07-08 20:35:00|1428.5|1428.2|1428.9|1428.6|1429|1428.7|1428.4|1428.1|120
1594240800000|2020-07-08 20:40:00|1428.8|1428.5|1428.2|1427.9|1428.9|1428.6|1428.2|1427.9|90
1594241100000|2020-07-08 20:45:00|1428.3|1428|1428.3|1428|1428.5|1428.2|1428|1427.7|173
1594241400000|2020-07-08 20:50:00|1428.2|1427.9|1428.8|1428.5|1428.8|1428.5|1428|1427.7|233
1594241700000|2020-07-08 20:55:00|1428.7|1428.4|1429.7|1428.9|1429.7|1429.3|1428.5|1428.2|348
1594242000000|2020-07-08 21:00:00|1429.6|1428.8|1429.6|1428.8|1429.7|1428.9|1429.5|1428.7|0
1594242300000|2020-07-08 21:05:00|1429.5|1428.7|1429.6|1428.8|1429.6|1428.8|1429.4|1428.6|0
1594242600000|2020-07-08 21:10:00|1429.4|1428.6|1429.6|1428.8|1429.7|1428.9|1429.4|1428.6|0
1594242900000|2020-07-08 21:15:00|1429.5|1428.7|1429.6|1428.8|1429.6|1428.8|1429.5|1428.7|0
1594243200000|2020-07-08 21:20:00|1429.5|1428.7|1429.5|1428.7|1429.5|1428.7|1429.5|1428.7|0
1594243500000|2020-07-08 21:25:00|1429.6|1428.8|1429.6|1428.8|1429.8|1429|1429.5|1428.7|0
1594243800000|2020-07-08 21:30:00|1429.7|1428.9|1429.7|1428.9|1429.7|1428.9|1429.7|1428.9|0
1594244100000|2020-07-08 21:35:00|1429.8|1429|1429.9|1429.1|1429.9|1429.1|1429.8|1429|0
1594244400000|2020-07-08 21:40:00|1430|1429.2|1430.1|1429.3|1430.2|1429.4|1429.9|1429.1|0
1594244700000|2020-07-08 21:45:00|1430|1429.2|1429.6|1428.8|1430.2|1429.4|1429.6|1428.8|0
1594245000000|2020-07-08 21:50:00|1429.7|1428.9|1429.8|1429|1429.9|1429.1|1429.6|1428.8|0
1594245300000|2020-07-08 21:55:00|1429.7|1428.9|1429.9|1429.1|1429.9|1429.1|1429.7|1428.9|0
1594245600000|2020-07-08 22:00:00|1430.5|1430.2|1430.3|1430|1432|1431.7|1430|1429.7|245
1594245900000|2020-07-08 22:05:00|1430.8|1430.5|1430.4|1430.1|1431.4|1431.1|1430.4|1430.1|93
1594246200000|2020-07-08 22:10:00|1430.5|1430.2|1430.5|1430.2|1430.8|1430.5|1430.1|1429.8|23
1594246500000|2020-07-08 22:15:00|1430.4|1430.1|1429.9|1429.6|1430.4|1430.1|1429.8|1429.5|91
1594246800000|2020-07-08 22:20:00|1430|1429.7|1429.4|1429.1|1430|1429.7|1429.2|1428.9|196
1594247100000|2020-07-08 22:25:00|1429.3|1429|1430.2|1429.9|1430.3|1430|1429.1|1428.8|113
1594247400000|2020-07-08 22:30:00|1430.4|1430.1|1430.3|1430|1430.4|1430.1|1430|1429.7|43
1594247700000|2020-07-08 22:35:00|1430.2|1429.9|1429.6|1429.3|1430.2|1429.9|1429.5|1429.2|36
1594248000000|2020-07-08 22:40:00|1429.5|1429.2|1429|1428.7|1429.7|1429.4|1428.7|1428.4|20
1594248300000|2020-07-08 22:45:00|1428.9|1428.6|1429|1428.7|1429.1|1428.8|1428.9|1428.6|12
1594248600000|2020-07-08 22:50:00|1428.9|1428.6|1428.7|1428.4|1429.2|1428.9|1428.6|1428.3|32
1594248900000|2020-07-08 22:55:00|1428.6|1428.3|1429|1428.7|1429.7|1429.4|1428.6|1428.3|190
1594249200000|2020-07-08 23:00:00|1428.9|1428.6|1429.1|1428.8|1429.4|1429.1|1428.5|1428.2|77
1594249500000|2020-07-08 23:05:00|1429.2|1428.9|1429.3|1429|1430|1429.7|1429|1428.7|67
1594249800000|2020-07-08 23:10:00|1429.1|1428.8|1429.6|1429.3|1430.1|1429.8|1428.9|1428.6|21
1594250100000|2020-07-08 23:15:00|1429.7|1429.4|1429.5|1429.2|1430.3|1430|1429.5|1429.2|30
1594250400000|2020-07-08 23:20:00|1429.4|1429.1|1430|1429.7|1430.4|1430.1|1429.1|1428.8|18
1594250700000|2020-07-08 23:25:00|1430.1|1429.8|1429.6|1429.3|1430.2|1429.9|1429.6|1429.3|8
1594251000000|2020-07-08 23:30:00|1429.4|1429.1|1428.7|1428.4|1429.5|1429.2|1428.5|1428.2|66
1594251300000|2020-07-08 23:35:00|1428.8|1428.5|1429.4|1429.1|1429.4|1429.1|1428.6|1428.3|33
1594251600000|2020-07-08 23:40:00|1429.6|1429.3|1430|1429.7|1430.1|1429.8|1429.5|1429.2|53
1594251900000|2020-07-08 23:45:00|1430.1|1429.8|1430.1|1429.8|1430.7|1430.4|1429.9|1429.6|82
1594252200000|2020-07-08 23:50:00|1430.2|1429.9|1430.6|1430.3|1430.7|1430.4|1429.1|1428.8|110
1594252500000|2020-07-08 23:55:00|1430.5|1430.2|1429.1|1428.8|1430.5|1430.2|1428.8|1428.5|82
1594252800000|2020-07-09 00:00:00|1429.2|1428.9|1429.3|1429|1430.5|1430.2|1427.8|1427.5|204
1594253100000|2020-07-09 00:05:00|1429.4|1429.1|1428.7|1428.4|1430.1|1429.8|1428.4|1428.1|87
1594253400000|2020-07-09 00:10:00|1428.8|1428.5|1428.4|1428.1|1429.3|1429|1428|1427.7|83
1594253700000|2020-07-09 00:15:00|1428.5|1428.2|1427.8|1427.5|1428.5|1428.2|1427.2|1426.9|87
1594254000000|2020-07-09 00:20:00|1427.9|1427.6|1426.8|1426.5|1427.9|1427.6|1426.6|1426.3|81
1594254300000|2020-07-09 00:25:00|1426.7|1426.4|1426.1|1425.8|1426.9|1426.6|1426.1|1425.8|68
1594254600000|2020-07-09 00:30:00|1426.3|1426|1427.7|1427.4|1427.9|1427.6|1426.3|1426|81
1594254900000|2020-07-09 00:35:00|1427.8|1427.5|1427.9|1427.6|1428.2|1427.9|1427.5|1427.2|40
1594255200000|2020-07-09 00:40:00|1427.8|1427.5|1428.5|1428.2|1429.1|1428.8|1427.8|1427.5|57
1594255500000|2020-07-09 00:45:00|1428.6|1428.3|1427.9|1427.6|1428.7|1428.4|1427.3|1427|36
1594255800000|2020-07-09 00:50:00|1427.8|1427.5|1427.5|1427.2|1428.1|1427.8|1427.1|1426.8|49
1594256100000|2020-07-09 00:55:00|1427.6|1427.3|1427.5|1427.2|1427.9|1427.6|1427.1|1426.8|42
1594256400000|2020-07-09 01:00:00|1427.4|1427.1|1425.6|1425.3|1427.9|1427.6|1425.3|1425|99
1594256700000|2020-07-09 01:05:00|1425.5|1425.2|1425.4|1425.1|1426.9|1426.6|1425.2|1424.9|75
1594257000000|2020-07-09 01:10:00|1425.3|1425|1425.5|1425.2|1425.9|1425.6|1423.3|1423|260
1594257300000|2020-07-09 01:15:00|1425.4|1425.1|1425.4|1425.1|1425.5|1425.2|1423.5|1423.2|118
1594257600000|2020-07-09 01:20:00|1425.5|1425.2|1425.7|1425.4|1426.2|1425.9|1425|1424.7|79
1594257900000|2020-07-09 01:25:00|1425.8|1425.5|1425|1424.7|1425.9|1425.6|1424.7|1424.4|34
1594258200000|2020-07-09 01:30:00|1425.2|1424.9|1424.5|1424.2|1425.9|1425.6|1423.6|1423.3|131
1594258500000|2020-07-09 01:35:00|1424.3|1424|1424.7|1424.4|1425.3|1425|1423.5|1423.2|154
1594258800000|2020-07-09 01:40:00|1424.8|1424.5|1425.3|1425|1425.8|1425.5|1424.7|1424.4|75
1594259100000|2020-07-09 01:45:00|1425.4|1425.1|1425.2|1424.9|1425.7|1425.4|1424.7|1424.4|43
1594259400000|2020-07-09 01:50:00|1425.1|1424.8|1425.2|1424.9|1425.6|1425.3|1424.5|1424.2|34
1594259700000|2020-07-09 01:55:00|1425.1|1424.8|1424.1|1423.8|1425.4|1425.1|1424.1|1423.8|90
1594260000000|2020-07-09 02:00:00|1424|1423.7|1423.8|1423.5|1424.3|1424|1422.8|1422.5|165
1594260300000|2020-07-09 02:05:00|1423.7|1423.4|1423.3|1423|1423.9|1423.6|1422.3|1422|130
1594260600000|2020-07-09 02:10:00|1423.4|1423.1|1423.3|1423|1423.7|1423.4|1422.9|1422.6|72
1594260900000|2020-07-09 02:15:00|1423.5|1423.2|1423.7|1423.4|1424.2|1423.9|1423.3|1423|97
1594261200000|2020-07-09 02:20:00|1423.6|1423.3|1423.5|1423.2|1424.1|1423.8|1423.2|1422.9|97
1594261500000|2020-07-09 02:25:00|1423.4|1423.1|1423.5|1423.2|1424.1|1423.8|1423.1|1422.8|81
1594261800000|2020-07-09 02:30:00|1423.4|1423.1|1421.8|1421.5|1424.4|1424.1|1421.4|1421.1|144
1594262100000|2020-07-09 02:35:00|1421.7|1421.4|1422.1|1421.8|1422.2|1421.9|1421.5|1421.2|40
1594262400000|2020-07-09 02:40:00|1422.2|1421.9|1422.9|1422.6|1423|1422.7|1422.1|1421.8|50
1594262700000|2020-07-09 02:45:00|1423|1422.7|1423.6|1423.3|1423.6|1423.3|1422.1|1421.8|66
1594263000000|2020-07-09 02:50:00|1423.8|1423.5|1425.1|1424.8|1425.1|1424.8|1423.5|1423.2|174
1594263300000|2020-07-09 02:55:00|1425.2|1424.9|1424.4|1424.1|1425.3|1425|1424.3|1424|66
1594263600000|2020-07-09 03:00:00|1424.3|1424|1424|1423.7|1424.5|1424.2|1423.8|1423.5|41
1594263900000|2020-07-09 03:05:00|1423.9|1423.6|1422.5|1422.2|1424.2|1423.9|1422.3|1422|77
1594264200000|2020-07-09 03:10:00|1422.6|1422.3|1424.7|1424.4|1424.7|1424.4|1422.6|1422.3|59
1594264500000|2020-07-09 03:15:00|1424.6|1424.3|1424.3|1424|1424.7|1424.4|1423.4|1423.1|41
1594264800000|2020-07-09 03:20:00|1424.4|1424.1|1424.4|1424.1|1424.7|1424.4|1423.8|1423.5|26
1594265100000|2020-07-09 03:25:00|1424.3|1424|1424.4|1424.1|1424.9|1424.6|1423.9|1423.6|23
1594265400000|2020-07-09 03:30:00|1424.5|1424.2|1425|1424.7|1425.3|1425|1424.4|1424.1|64
1594265700000|2020-07-09 03:35:00|1424.9|1424.6|1424.6|1424.3|1424.9|1424.6|1424.3|1424|37
1594266000000|2020-07-09 03:40:00|1424.7|1424.4|1424.6|1424.3|1424.7|1424.4|1424.2|1423.9|22
1594266300000|2020-07-09 03:45:00|1424.7|1424.4|1426.6|1426.3|1427.1|1426.8|1424.7|1424.4|148
1594266600000|2020-07-09 03:50:00|1426.7|1426.4|1426.3|1426|1426.7|1426.4|1425.7|1425.4|93
1594266900000|2020-07-09 03:55:00|1426.2|1425.9|1426|1425.7|1426.3|1426|1425.7|1425.4|27
1594267200000|2020-07-09 04:00:00|1425.9|1425.6|1426.5|1426.2|1427|1426.7|1425.9|1425.6|58
1594267500000|2020-07-09 04:05:00|1426.4|1426.1|1427.6|1427.3|1427.8|1427.5|1426.4|1426.1|68
1594267800000|2020-07-09 04:10:00|1427.7|1427.4|1427.5|1427.2|1427.9|1427.6|1427.3|1427|75
1594268100000|2020-07-09 04:15:00|1427.6|1427.3|1427.4|1427.1|1428.2|1427.9|1427.4|1427.1|43
1594268400000|2020-07-09 04:20:00|1427.3|1427|1426.6|1426.3|1427.7|1427.4|1426.5|1426.2|45
1594268700000|2020-07-09 04:25:00|1426.7|1426.4|1426|1425.7|1426.7|1426.4|1425.7|1425.4|46
1594269000000|2020-07-09 04:30:00|1426.1|1425.8|1426.8|1426.5|1427.4|1427.1|1426|1425.7|65
1594269300000|2020-07-09 04:35:00|1426.9|1426.6|1427.7|1427.4|1427.8|1427.5|1426.6|1426.3|37
1594269600000|2020-07-09 04:40:00|1427.8|1427.5|1426.1|1425.8|1427.9|1427.6|1425.8|1425.5|49
1594269900000|2020-07-09 04:45:00|1426.3|1426|1426.5|1426.2|1426.5|1426.2|1425.8|1425.5|35
1594270200000|2020-07-09 04:50:00|1426.4|1426.1|1425.6|1425.3|1426.9|1426.6|1425.1|1424.8|37
1594270500000|2020-07-09 04:55:00|1425.5|1425.2|1425.6|1425.3|1426|1425.7|1424.8|1424.5|48
1594270800000|2020-07-09 05:00:00|1425.5|1425.2|1424.1|1423.8|1425.6|1425.3|1423.6|1423.3|172
1594271100000|2020-07-09 05:05:00|1424.2|1423.9|1423.7|1423.4|1424.3|1424|1423.2|1422.9|78
1594271400000|2020-07-09 05:10:00|1423.8|1423.5|1423.2|1422.9|1423.8|1423.5|1422.5|1422.2|69
1594271700000|2020-07-09 05:15:00|1423.1|1422.8|1422.8|1422.5|1423.4|1423.1|1422.6|1422.3|133
1594272000000|2020-07-09 05:20:00|1422.7|1422.4|1421.5|1421.2|1422.7|1422.4|1421.1|1420.8|231
1594272300000|2020-07-09 05:25:00|1421.4|1421.1|1422.4|1422.1|1423.3|1423|1421.4|1421.1|107
1594272600000|2020-07-09 05:30:00|1422.3|1422|1421.2|1420.9|1422.8|1422.5|1421.1|1420.8|59
1594272900000|2020-07-09 05:35:00|1421.1|1420.8|1422.4|1422.1|1422.6|1422.3|1420.8|1420.5|38
1594273200000|2020-07-09 05:40:00|1422.3|1422|1422.6|1422.3|1423.4|1423.1|1422.1|1421.8|72
1594273500000|2020-07-09 05:45:00|1422.5|1422.2|1422.7|1422.4|1422.7|1422.4|1421.3|1421|76
1594273800000|2020-07-09 05:50:00|1422.6|1422.3|1421|1420.7|1422.6|1422.3|1420|1419.7|97
1594274100000|2020-07-09 05:55:00|1421.1|1420.8|1421.5|1421.2|1421.9|1421.6|1420.8|1420.5|132
1594274400000|2020-07-09 06:00:00|1421.6|1421.3|1422.5|1422.2|1422.9|1422.6|1420.7|1420.4|116
1594274700000|2020-07-09 06:05:00|1422.4|1422.1|1420.4|1420.1|1422.4|1422.1|1420.3|1420|94
1594275000000|2020-07-09 06:10:00|1420.3|1420|1418.8|1418.5|1420.4|1420.1|1418.1|1417.8|387
1594275300000|2020-07-09 06:15:00|1418.7|1418.4|1418.9|1418.6|1419|1418.7|1416.9|1416.6|221
1594275600000|2020-07-09 06:20:00|1418.8|1418.5|1419.5|1419.2|1419.6|1419.3|1418.4|1418.1|79
1594275900000|2020-07-09 06:25:00|1419.6|1419.3|1419.2|1418.9|1419.8|1419.5|1419.1|1418.8|58
1594276200000|2020-07-09 06:30:00|1419.4|1419.1|1419.5|1419.2|1419.9|1419.6|1419.3|1419|43
1594276500000|2020-07-09 06:35:00|1419.6|1419.3|1420.4|1420.1|1420.8|1420.5|1419.5|1419.2|42
1594276800000|2020-07-09 06:40:00|1420.3|1420|1421.4|1421.1|1421.6|1421.3|1420.1|1419.8|50
1594277100000|2020-07-09 06:45:00|1421.6|1421.3|1421.3|1421|1422.1|1421.8|1421.1|1420.8|166
1594277400000|2020-07-09 06:50:00|1421.2|1420.9|1420.7|1420.4|1421.3|1421|1420.2|1419.9|74
1594277700000|2020-07-09 06:55:00|1420.6|1420.3|1422.5|1422.2|1422.7|1422.4|1420.2|1419.9|165
1594278000000|2020-07-09 07:00:00|1422.2|1421.9|1422.3|1422|1423.9|1423.6|1421.5|1421.2|260
1594278300000|2020-07-09 07:05:00|1422.5|1422.2|1421.5|1421.2|1423.5|1423.2|1420.7|1420.4|203
1594278600000|2020-07-09 07:10:00|1421.4|1421.1|1420.9|1420.6|1422.2|1421.9|1420|1419.7|141
1594278900000|2020-07-09 07:15:00|1421.1|1420.8|1421.6|1421.3|1421.8|1421.5|1419.9|1419.6|139
1594279200000|2020-07-09 07:20:00|1421.5|1421.2|1420|1419.7|1421.9|1421.6|1419.7|1419.4|161
1594279500000|2020-07-09 07:25:00|1420.1|1419.8|1420.9|1420.6|1421.1|1420.8|1419.7|1419.4|142
1594279800000|2020-07-09 07:30:00|1420.7|1420.4|1419|1418.7|1421.3|1421|1417.6|1417.3|237
1594280100000|2020-07-09 07:35:00|1419.1|1418.8|1420.1|1419.8|1420.4|1420.1|1417.9|1417.6|217
1594280400000|2020-07-09 07:40:00|1420|1419.7|1418.7|1418.4|1420.1|1419.8|1418.7|1418.4|228
1594280700000|2020-07-09 07:45:00|1418.8|1418.5|1419.4|1419.1|1419.9|1419.6|1417.7|1417.4|226
1594281000000|2020-07-09 07:50:00|1419.3|1419|1420.6|1420.3|1420.7|1420.4|1419.2|1418.9|111
1594281300000|2020-07-09 07:55:00|1420.5|1420.2|1422.2|1421.9|1422.6|1422.3|1420.2|1419.9|134
1594281600000|2020-07-09 08:00:00|1422.3|1422|1423|1422.7|1423.1|1422.8|1421.4|1421.1|125
1594281900000|2020-07-09 08:05:00|1422.9|1422.6|1424.7|1424.4|1425.5|1425.2|1422.7|1422.4|209
1594282200000|2020-07-09 08:10:00|1424.9|1424.6|1424.7|1424.4|1425.1|1424.8|1424.3|1424|135
1594282500000|2020-07-09 08:15:00|1424.8|1424.5|1424.7|1424.4|1425.3|1425|1424.4|1424.1|90
1594282800000|2020-07-09 08:20:00|1424.8|1424.5|1424.5|1424.2|1424.9|1424.6|1423.8|1423.5|72
1594283100000|2020-07-09 08:25:00|1424.6|1424.3|1423.8|1423.5|1424.9|1424.6|1423.5|1423.2|82
1594283400000|2020-07-09 08:30:00|1423.9|1423.6|1423|1422.7|1424.2|1423.9|1422.7|1422.4|118
1594283700000|2020-07-09 08:35:00|1422.9|1422.6|1424.8|1424.5|1424.8|1424.5|1422.7|1422.4|90
1594284000000|2020-07-09 08:40:00|1424.7|1424.4|1423.6|1423.3|1424.8|1424.5|1422.5|1422.2|109
1594284300000|2020-07-09 08:45:00|1423.5|1423.2|1423.1|1422.8|1423.8|1423.5|1422.6|1422.3|77
1594284600000|2020-07-09 08:50:00|1423|1422.7|1423.5|1423.2|1423.6|1423.3|1422.6|1422.3|83
1594284900000|2020-07-09 08:55:00|1423.6|1423.3|1423.1|1422.8|1424|1423.7|1422.6|1422.3|96
1594285200000|2020-07-09 09:00:00|1423|1422.7|1422.9|1422.6|1423.3|1423|1422.4|1422.1|59
1594285500000|2020-07-09 09:05:00|1422.8|1422.5|1422.8|1422.5|1423.4|1423.1|1422.6|1422.3|108
1594285800000|2020-07-09 09:10:00|1422.7|1422.4|1424.2|1423.9|1424.3|1424|1422.6|1422.3|199
1594286100000|2020-07-09 09:15:00|1424.1|1423.8|1421.7|1421.4|1424.3|1424|1421.3|1421|164
1594286400000|2020-07-09 09:20:00|1421.8|1421.5|1419.9|1419.6|1421.8|1421.5|1419.7|1419.4|153
1594286700000|2020-07-09 09:25:00|1419.8|1419.5|1420.6|1420.3|1420.7|1420.4|1419.8|1419.5|102
1594287000000|2020-07-09 09:30:00|1420.4|1420.1|1420.6|1420.3|1420.7|1420.4|1419.8|1419.5|99
1594287300000|2020-07-09 09:35:00|1420.7|1420.4|1421.4|1421.1|1421.4|1421.1|1420.6|1420.3|52
1594287600000|2020-07-09 09:40:00|1421.3|1421|1421.5|1421.2|1421.7|1421.4|1420.6|1420.3|84
1594287900000|2020-07-09 09:45:00|1421.6|1421.3|1423.5|1423.2|1424.3|1424|1421.6|1421.3|354
1594288200000|2020-07-09 09:50:00|1423.4|1423.1|1423.2|1422.9|1423.7|1423.4|1422.4|1422.1|120
1594288500000|2020-07-09 09:55:00|1423.3|1423|1423.1|1422.8|1423.5|1423.2|1422.9|1422.6|99
1594288800000|2020-07-09 10:00:00|1423|1422.7|1422.8|1422.5|1423.1|1422.8|1421.8|1421.5|100
1594289100000|2020-07-09 10:05:00|1422.7|1422.4|1422.7|1422.4|1423.9|1423.6|1422.4|1422.1|75
1594289400000|2020-07-09 10:10:00|1422.6|1422.3|1422.7|1422.4|1423.9|1423.6|1422.6|1422.3|131
1594289700000|2020-07-09 10:15:00|1422.5|1422.2|1423.6|1423.3|1424.2|1423.9|1422.5|1422.2|78
1594290000000|2020-07-09 10:20:00|1423.5|1423.2|1423.5|1423.2|1424|1423.7|1422.5|1422.2|103
1594290300000|2020-07-09 10:25:00|1423.4|1423.1|1423.7|1423.4|1424.5|1424.2|1423.1|1422.8|127
1594290600000|2020-07-09 10:30:00|1423.8|1423.5|1423.8|1423.5|1424.2|1423.9|1422.9|1422.6|164
1594290900000|2020-07-09 10:35:00|1423.6|1423.3|1423.4|1423.1|1423.8|1423.5|1422.7|1422.4|130
1594291200000|2020-07-09 10:40:00|1423.3|1423|1422.4|1422.1|1423.4|1423.1|1422.3|1422|124
1594291500000|2020-07-09 10:45:00|1422.3|1422|1422.3|1422|1422.7|1422.4|1422|1421.7|108
1594291800000|2020-07-09 10:50:00|1422.4|1422.1|1420.2|1419.9|1422.5|1422.2|1419.9|1419.6|236
1594292100000|2020-07-09 10:55:00|1420.3|1420|1421.2|1420.9|1421.2|1420.9|1420.2|1419.9|59
1594292400000|2020-07-09 11:00:00|1421.4|1421.1|1421.8|1421.5|1421.9|1421.6|1421|1420.7|92
1594292700000|2020-07-09 11:05:00|1421.7|1421.4|1422.1|1421.8|1422.3|1422|1421.6|1421.3|91
1594293000000|2020-07-09 11:10:00|1422.2|1421.9|1421.9|1421.6|1422.4|1422.1|1421.7|1421.4|164
1594293300000|2020-07-09 11:15:00|1422|1421.7|1422.3|1422|1422.3|1422|1421.7|1421.4|81
1594293600000|2020-07-09 11:20:00|1422.4|1422.1|1423.4|1423.1|1423.5|1423.2|1421.8|1421.5|200
1594293900000|2020-07-09 11:25:00|1423.5|1423.2|1425.6|1425.3|1427.1|1426.8|1423|1422.7|348
1594294200000|2020-07-09 11:30:00|1425.7|1425.4|1424.3|1424|1425.9|1425.6|1424|1423.7|454
1594294500000|2020-07-09 11:35:00|1424.2|1423.9|1423.4|1423.1|1424.3|1424|1422.8|1422.5|490
1594294800000|2020-07-09 11:40:00|1423.3|1423|1423.1|1422.8|1423.5|1423.2|1422.8|1422.5|203
1594295100000|2020-07-09 11:45:00|1423|1422.7|1422.9|1422.6|1423.3|1423|1422.8|1422.5|160
1594295400000|2020-07-09 11:50:00|1423|1422.7|1422.9|1422.6|1423.4|1423.1|1422|1421.7|209
1594295700000|2020-07-09 11:55:00|1422.8|1422.5|1423.1|1422.8|1424.6|1424.3|1422.6|1422.3|175
1594296000000|2020-07-09 12:00:00|1423.2|1422.9|1423.9|1423.6|1425|1424.7|1423.1|1422.8|423
1594296300000|2020-07-09 12:05:00|1423.8|1423.5|1424.4|1424.1|1424.6|1424.3|1423.5|1423.2|182
1594296600000|2020-07-09 12:10:00|1424.3|1424|1424.7|1424.4|1425.3|1425|1423|1422.7|459
1594296900000|2020-07-09 12:15:00|1424.6|1424.3|1425.1|1424.8|1425.4|1425.1|1424.3|1424|111
1594297200000|2020-07-09 12:20:00|1425|1424.7|1428.1|1427.8|1428.1|1427.8|1424.9|1424.6|358
1594297500000|2020-07-09 12:25:00|1428|1427.7|1426.9|1426.6|1428.4|1428.1|1426.7|1426.4|263
1594297800000|2020-07-09 12:30:00|1427|1426.7|1427.3|1427|1428.8|1428.5|1425.3|1425|923
1594298100000|2020-07-09 12:35:00|1427.5|1427.2|1429.4|1429.1|1430.5|1430.2|1427|1426.7|674
1594298400000|2020-07-09 12:40:00|1429.5|1429.2|1428.8|1428.5|1429.8|1429.5|1427.5|1427.2|589
1594298700000|2020-07-09 12:45:00|1428.9|1428.6|1429.8|1429.5|1430.2|1429.9|1428.6|1428.3|395
1594299000000|2020-07-09 12:50:00|1429.6|1429.3|1427.8|1427.5|1429.8|1429.5|1426.6|1426.3|407
1594299300000|2020-07-09 12:55:00|1427.9|1427.6|1427.2|1426.9|1428.4|1428.1|1426.6|1426.3|264
1594299600000|2020-07-09 13:00:00|1426.9|1426.6|1427.4|1427.1|1428.1|1427.8|1426.6|1426.3|273
1594299900000|2020-07-09 13:05:00|1427.5|1427.2|1428.2|1427.9|1428.6|1428.3|1427.4|1427.1|230
1594300200000|2020-07-09 13:10:00|1428|1427.7|1428.1|1427.8|1428.9|1428.6|1427.8|1427.5|314
1594300500000|2020-07-09 13:15:00|1427.9|1427.6|1426.9|1426.6|1428.2|1427.9|1426.4|1426.1|593
1594300800000|2020-07-09 13:20:00|1427|1426.7|1429.5|1429.2|1429.5|1429.2|1427|1426.7|681
1594301100000|2020-07-09 13:25:00|1429.6|1429.3|1428.4|1428.1|1429.9|1429.6|1428|1427.7|577
1594301400000|2020-07-09 13:30:00|1430.4|1430.1|1425.5|1425.2|1432.2|1431.9|1424.8|1424.5|5322
1594301700000|2020-07-09 13:35:00|1425.7|1425.4|1417|1416.7|1427.2|1426.9|1416.6|1416.3|4044
1594302000000|2020-07-09 13:40:00|1417.2|1416.9|1414.4|1414.1|1419.6|1419.3|1414.1|1413.8|3198
1594302300000|2020-07-09 13:45:00|1414.3|1414|1416|1415.7|1417.1|1416.8|1413.8|1413.5|2706
1594302600000|2020-07-09 13:50:00|1415.9|1415.6|1416|1415.7|1418.4|1418.1|1413|1412.7|2638
1594302900000|2020-07-09 13:55:00|1416.1|1415.8|1415.5|1415.2|1417.3|1417|1414.1|1413.8|2174
1594303200000|2020-07-09 14:00:00|1415.6|1415.3|1419.8|1419.5|1420.9|1420.6|1415.3|1415|3286
1594303500000|2020-07-09 14:05:00|1419.9|1419.6|1419.1|1418.8|1422.1|1421.8|1417.9|1417.6|1814
1594303800000|2020-07-09 14:10:00|1419|1418.7|1415.1|1414.8|1419.3|1419|1414|1413.7|1934
1594304100000|2020-07-09 14:15:00|1414.8|1414.5|1408.6|1408.3|1414.8|1414.5|1408.1|1407.8|2597
1594304400000|2020-07-09 14:20:00|1408.5|1408.2|1410.5|1410.2|1412.3|1412|1405.9|1405.6|3024
1594304700000|2020-07-09 14:25:00|1410.6|1410.3|1408.3|1408|1410.7|1410.4|1406.4|1406.1|2117
1594305000000|2020-07-09 14:30:00|1408.4|1408.1|1411.7|1411.4|1413|1412.7|1407.9|1407.6|1872
1594305300000|2020-07-09 14:35:00|1411.8|1411.5|1403.6|1403.3|1412.2|1411.9|1403.1|1402.8|2880
1594305600000|2020-07-09 14:40:00|1404|1403.7|1398.1|1397.8|1404.2|1403.9|1396.9|1396.6|3365
1594305900000|2020-07-09 14:45:00|1398.2|1397.9|1396.9|1396.6|1398.6|1398.3|1396.1|1395.8|3972
1594306200000|2020-07-09 14:50:00|1396.7|1396.4|1397.6|1397.3|1399.9|1399.6|1394.9|1394.6|3098
1594306500000|2020-07-09 14:55:00|1398|1397.7|1388.1|1387.8|1398|1397.7|1387.7|1387.4|4636
1594306800000|2020-07-09 15:00:00|1388|1387.7|1383.7|1383.4|1391.3|1391|1382.4|1382.1|4331
1594307100000|2020-07-09 15:05:00|1383.8|1383.5|1393.5|1393.2|1393.8|1393.5|1382.6|1382.3|4166
1594307400000|2020-07-09 15:10:00|1393.3|1393|1394.6|1394.3|1396.8|1396.5|1393.1|1392.8|3360
1594307700000|2020-07-09 15:15:00|1394.3|1394|1384.9|1384.6|1395.1|1394.8|1384.4|1384.1|2975
1594308000000|2020-07-09 15:20:00|1384.7|1384.4|1388.7|1388.4|1388.8|1388.5|1382.6|1382.3|3853
1594308300000|2020-07-09 15:25:00|1388.9|1388.6|1390.8|1390.5|1390.8|1390.5|1384.1|1383.8|3238
1594308600000|2020-07-09 15:30:00|1391|1390.7|1387.5|1387.2|1392.6|1392.3|1386.3|1386|2921
1594308900000|2020-07-09 15:35:00|1387.4|1387.1|1388.8|1388.5|1391.4|1391.1|1386.6|1386.3|2503
1594309200000|2020-07-09 15:40:00|1388.9|1388.6|1385.1|1384.8|1389.7|1389.4|1382.8|1382.5|2308
1594309500000|2020-07-09 15:45:00|1385.2|1384.9|1390.3|1390|1390.7|1390.4|1383.5|1383.2|1980
1594309800000|2020-07-09 15:50:00|1390.4|1390.1|1394.8|1394.5|1394.9|1394.6|1389.2|1388.9|1671
1594310100000|2020-07-09 15:55:00|1394.9|1394.6|1394.7|1394.4|1395.7|1395.4|1392.5|1392.2|1602
1594310400000|2020-07-09 16:00:00|1394.8|1394.5|1400.4|1400.1|1401.1|1400.8|1394.3|1394|1879
1594310700000|2020-07-09 16:05:00|1400|1399.7|1401.7|1401.4|1402.4|1402.1|1399.5|1399.2|1872
1594311000000|2020-07-09 16:10:00|1401.8|1401.5|1400.8|1400.5|1403.2|1402.9|1400.3|1400|1562
1594311300000|2020-07-09 16:15:00|1401|1400.7|1402.3|1402|1403.6|1403.3|1400.2|1399.9|1608
1594311600000|2020-07-09 16:20:00|1402.4|1402.1|1401.8|1401.5|1403|1402.7|1399.8|1399.5|1347
1594311900000|2020-07-09 16:25:00|1401.9|1401.6|1399.8|1399.5|1402.2|1401.9|1398.8|1398.5|1133
1594312200000|2020-07-09 16:30:00|1399.6|1399.3|1399.7|1399.4|1400.8|1400.5|1397.7|1397.4|684
1594312500000|2020-07-09 16:35:00|1399.8|1399.5|1400.4|1400.1|1401.8|1401.5|1399.1|1398.8|1085
1594312800000|2020-07-09 16:40:00|1400.5|1400.2|1399.8|1399.5|1402.3|1402|1398.6|1398.3|1091
1594313100000|2020-07-09 16:45:00|1399.7|1399.4|1403|1402.7|1403.4|1403.1|1399.6|1399.3|761
1594313400000|2020-07-09 16:50:00|1402.7|1402.4|1402.2|1401.9|1403|1402.7|1401.1|1400.8|991
1594313700000|2020-07-09 16:55:00|1402.1|1401.8|1402.7|1402.4|1403.2|1402.9|1399.9|1399.6|718
1594314000000|2020-07-09 17:00:00|1402.4|1402.1|1405.7|1405.4|1406.2|1405.9|1401.3|1401|2233
1594314300000|2020-07-09 17:05:00|1405.8|1405.5|1406.6|1406.3|1407.1|1406.8|1404.1|1403.8|854
1594314600000|2020-07-09 17:10:00|1406.7|1406.4|1406.7|1406.4|1408.3|1408|1405.9|1405.6|646
1594314900000|2020-07-09 17:15:00|1406.8|1406.5|1405.9|1405.6|1408.2|1407.9|1405.9|1405.6|987
1594315200000|2020-07-09 17:20:00|1406|1405.7|1403.1|1402.8|1406|1405.7|1402.4|1402.1|1138
1594315500000|2020-07-09 17:25:00|1403|1402.7|1403.4|1403.1|1404.2|1403.9|1402|1401.7|677
1594315800000|2020-07-09 17:30:00|1404|1403.7|1403.5|1403.2|1404.4|1404.1|1402.7|1402.4|733
1594316100000|2020-07-09 17:35:00|1403.1|1402.8|1404.3|1404|1404.6|1404.3|1402.9|1402.6|530
1594316400000|2020-07-09 17:40:00|1404.7|1404.4|1401.6|1401.3|1406.8|1406.5|1401.5|1401.2|1358
1594316700000|2020-07-09 17:45:00|1401.5|1401.2|1402.5|1402.2|1402.7|1402.4|1400.4|1400.1|1024
1594317000000|2020-07-09 17:50:00|1402.6|1402.3|1401.6|1401.3|1402.6|1402.3|1400.9|1400.6|671
1594317300000|2020-07-09 17:55:00|1401.7|1401.4|1398.7|1398.4|1401.7|1401.4|1397.8|1397.5|1375
1594317600000|2020-07-09 18:00:00|1398.6|1398.3|1400.4|1400.1|1400.6|1400.3|1397.7|1397.4|1213
1594317900000|2020-07-09 18:05:00|1400.5|1400.2|1401.8|1401.5|1403.1|1402.8|1399.9|1399.6|1814
1594318200000|2020-07-09 18:10:00|1401.9|1401.6|1403.9|1403.6|1404.1|1403.8|1401.2|1400.9|1017
1594318500000|2020-07-09 18:15:00|1404|1403.7|1407.4|1407.1|1407.8|1407.5|1404|1403.7|1258
1594318800000|2020-07-09 18:20:00|1407.3|1407|1404.8|1404.5|1407.5|1407.2|1404.4|1404.1|890
1594319100000|2020-07-09 18:25:00|1404.9|1404.6|1405.9|1405.6|1406.1|1405.8|1404.3|1404|667
1594319400000|2020-07-09 18:30:00|1405.8|1405.5|1404.2|1403.9|1406.2|1405.9|1404.1|1403.8|933
1594319700000|2020-07-09 18:35:00|1404|1403.7|1403.3|1403|1405.8|1405.5|1403.2|1402.9|885
1594320000000|2020-07-09 18:40:00|1403.5|1403.2|1401.1|1400.8|1405.3|1405|1401|1400.7|2380
1594320300000|2020-07-09 18:45:00|1401|1400.7|1404.6|1404.3|1405.5|1405.2|1401|1400.7|2296
1594320600000|2020-07-09 18:50:00|1404.5|1404.2|1403.6|1403.3|1405.2|1404.9|1403|1402.7|1466
1594320900000|2020-07-09 18:55:00|1403.7|1403.4|1404|1403.7|1405.4|1405.1|1403.3|1403|2283
1594321200000|2020-07-09 19:00:00|1404.4|1404.1|1403.3|1403|1405.9|1405.6|1403.3|1403|2144
1594321500000|2020-07-09 19:05:00|1403.4|1403.1|1401.9|1401.6|1403.5|1403.2|1401|1400.7|3011
1594321800000|2020-07-09 19:10:00|1402|1401.7|1406|1405.7|1406.1|1405.8|1400.4|1400.1|2462
1594322100000|2020-07-09 19:15:00|1405.9|1405.6|1403.5|1403.2|1407.1|1406.8|1403.1|1402.8|1771
1594322400000|2020-07-09 19:20:00|1403.6|1403.3|1400.2|1399.9|1403.7|1403.4|1398.8|1398.5|2168
1594322700000|2020-07-09 19:25:00|1400.5|1400.2|1397.1|1396.8|1400.8|1400.5|1396.9|1396.6|2090
1594323000000|2020-07-09 19:30:00|1397|1396.7|1396.2|1395.9|1397.3|1397|1393.2|1392.9|3018
1594323300000|2020-07-09 19:35:00|1396.3|1396|1398.1|1397.8|1398.6|1398.3|1393.7|1393.4|2748
1594323600000|2020-07-09 19:40:00|1398|1397.7|1399.1|1398.8|1399.5|1399.2|1395.7|1395.4|1369
1594323900000|2020-07-09 19:45:00|1399|1398.7|1401.9|1401.6|1403.8|1403.5|1398.5|1398.2|2197
1594324200000|2020-07-09 19:50:00|1401.7|1401.4|1402.1|1401.8|1402.7|1402.4|1399.9|1399.6|4586
1594324500000|2020-07-09 19:55:00|1402.3|1402|1399|1398.7|1402.3|1402|1397.8|1397.5|8196
1594324800000|2020-07-09 20:00:00|1398.9|1398.6|1399.2|1398.9|1401.2|1400.9|1397.6|1397.3|4281
1594325100000|2020-07-09 20:05:00|1399.1|1398.8|1398.7|1398.4|1399.4|1399.1|1397.8|1397.5|1313
1594325400000|2020-07-09 20:10:00|1398.6|1398.3|1398.1|1397.3|1398.8|1398.5|1396.8|1396.5|1552
1594325700000|2020-07-09 20:15:00|1398|1397.2|1398|1397.2|1398.1|1397.3|1397.8|1397|2
1594326000000|2020-07-09 20:20:00|1397.9|1397.1|1397.8|1397|1398|1397.2|1397.8|1397|0
1594326300000|2020-07-09 20:25:00|1397.9|1397.1|1397.8|1397|1398|1397.2|1397.8|1397|0
1594326600000|2020-07-09 20:30:00|1397.9|1397.1|1397.6|1397.3|1398.6|1398.3|1397|1396.7|214
1594326900000|2020-07-09 20:35:00|1397.5|1397.2|1397|1396.7|1397.8|1397.5|1396.9|1396.6|156
1594327200000|2020-07-09 20:40:00|1397.1|1396.8|1397.5|1397.2|1398|1397.7|1397|1396.7|159
1594327500000|2020-07-09 20:45:00|1397.4|1397.1|1398.6|1398.3|1399.1|1398.8|1397.3|1397|242
1594327800000|2020-07-09 20:50:00|1398.5|1398.2|1399.1|1398.8|1399.5|1399.2|1398.5|1398.2|167
1594328100000|2020-07-09 20:55:00|1399|1398.7|1398.2|1397.4|1399.2|1398.9|1397.7|1397.2|225
1594328400000|2020-07-09 21:00:00|1398.3|1397.5|1398.1|1397.3|1398.3|1397.5|1398.1|1397.3|0
1594328700000|2020-07-09 21:05:00|1398|1397.2|1398.1|1397.3|1398.1|1397.3|1397.8|1397|0
1594329000000|2020-07-09 21:10:00|1398.2|1397.4|1398|1397.2|1398.2|1397.4|1397.8|1397|0
1594329300000|2020-07-09 21:15:00|1398.1|1397.3|1398|1397.2|1398.1|1397.3|1398|1397.2|0
1594329600000|2020-07-09 21:20:00|1398.1|1397.3|1398.1|1397.3|1398.1|1397.3|1398|1397.2|0
1594329900000|2020-07-09 21:25:00|1398|1397.2|1398|1397.2|1398|1397.2|1398|1397.2|0
1594330200000|2020-07-09 21:30:00|1397.9|1397.1|1397.9|1397.1|1398|1397.2|1397.9|1397.1|0
1594331100000|2020-07-09 21:45:00|1397.8|1397|1397.8|1397|1397.9|1397.1|1397.7|1396.9|0
1594331400000|2020-07-09 21:50:00|1397.9|1397.1|1397.8|1397|1398|1397.2|1397.6|1396.8|0
1594331700000|2020-07-09 21:55:00|1397.7|1396.9|1398|1397.2|1398.2|1397.4|1397.7|1396.9|0
1594332000000|2020-07-09 22:00:00|1398.2|1397.4|1400.2|1399.9|1400.2|1399.9|1398|1397.4|144
1594332300000|2020-07-09 22:05:00|1400.3|1400|1400.2|1399.9|1401|1400.7|1400.2|1399.9|106
1594332600000|2020-07-09 22:10:00|1400|1399.7|1399.3|1399|1400|1399.7|1399|1398.7|38
1594332900000|2020-07-09 22:15:00|1399.4|1399.1|1400|1399.7|1400.3|1400|1399.2|1398.9|42
1594333200000|2020-07-09 22:20:00|1399.9|1399.6|1400.4|1400.1|1400.4|1400.1|1399.8|1399.5|19
1594333500000|2020-07-09 22:25:00|1400.3|1400|1400|1399.7|1400.4|1400.1|1399.9|1399.6|7
1594333800000|2020-07-09 22:30:00|1400.1|1399.8|1400.4|1400.1|1400.4|1400.1|1399.9|1399.6|18
1594334100000|2020-07-09 22:35:00|1400.3|1400|1400|1399.7|1400.3|1400|1399.6|1399.3|17
1594334400000|2020-07-09 22:40:00|1400.1|1399.8|1399.9|1399.6|1400.2|1399.9|1399.3|1399|23
1594334700000|2020-07-09 22:45:00|1399.8|1399.5|1399.1|1398.8|1399.9|1399.6|1399|1398.7|50
1594335000000|2020-07-09 22:50:00|1399.3|1399|1399.1|1398.8|1399.9|1399.6|1398.9|1398.6|219
1594335300000|2020-07-09 22:55:00|1399.2|1398.9|1399.7|1399.4|1400|1399.7|1399.2|1398.9|17
1594335600000|2020-07-09 23:00:00|1399.6|1399.3|1399.8|1399.5|1400|1399.7|1399.2|1398.9|33
1594335900000|2020-07-09 23:05:00|1399.9|1399.6|1400.1|1399.8|1400.3|1400|1399.8|1399.5|23
1594336200000|2020-07-09 23:10:00|1400.2|1399.9|1400.2|1399.9|1400.3|1400|1400|1399.7|8
1594336500000|2020-07-09 23:15:00|1400.1|1399.8|1400.3|1400|1400.4|1400.1|1399.9|1399.6|13
1594336800000|2020-07-09 23:20:00|1400.4|1400.1|1401.6|1401.3|1401.8|1401.5|1400.3|1400|90
1594337100000|2020-07-09 23:25:00|1401.7|1401.4|1402.3|1402|1402.3|1402|1401.3|1401|70
1594337400000|2020-07-09 23:30:00|1402.4|1402.1|1405.1|1404.8|1405.3|1405|1402.2|1401.9|194
1594337700000|2020-07-09 23:35:00|1405.2|1404.9|1404.4|1404.1|1405.3|1405|1403.9|1403.6|158
1594338000000|2020-07-09 23:40:00|1404.5|1404.2|1404.5|1404.2|1404.8|1404.5|1403.7|1403.4|68
1594338300000|2020-07-09 23:45:00|1404.4|1404.1|1404.1|1403.8|1404.8|1404.5|1404.1|1403.8|35
1594338600000|2020-07-09 23:50:00|1404.3|1404|1404.1|1403.8|1404.4|1404.1|1404|1403.7|30
1594338900000|2020-07-09 23:55:00|1404.2|1403.9|1404.1|1403.8|1404.3|1404|1403.7|1403.4|45
1594339200000|2020-07-10 00:00:00|1404.5|1404.2|1403.2|1402.9|1404.5|1404.2|1402.5|1402.2|202
1594339500000|2020-07-10 00:05:00|1403.3|1403|1402.9|1402.6|1403.6|1403.3|1402.1|1401.8|48
1594339800000|2020-07-10 00:10:00|1403|1402.7|1402.9|1402.6|1403.4|1403.1|1402|1401.7|28
1594340100000|2020-07-10 00:15:00|1403|1402.7|1404.4|1404.1|1404.9|1404.6|1402.9|1402.6|88
1594340400000|2020-07-10 00:20:00|1404.5|1404.2|1403.9|1403.6|1404.6|1404.3|1403.5|1403.2|59
1594340700000|2020-07-10 00:25:00|1404|1403.7|1403.3|1403|1404.4|1404.1|1403.3|1403|22
1594341000000|2020-07-10 00:30:00|1403.4|1403.1|1404.6|1404.3|1405.3|1405|1403.1|1402.8|75
1594341300000|2020-07-10 00:35:00|1404.7|1404.4|1403.8|1403.5|1404.7|1404.4|1403.4|1403.1|34
1594341600000|2020-07-10 00:40:00|1403.9|1403.6|1402.5|1402.2|1403.9|1403.6|1402.5|1402.2|47
1594341900000|2020-07-10 00:45:00|1402.6|1402.3|1400.3|1400|1402.7|1402.4|1400.1|1399.8|77
1594342200000|2020-07-10 00:50:00|1400.2|1399.9|1398.3|1398|1400.2|1399.9|1396.7|1396.4|430
1594342500000|2020-07-10 00:55:00|1398.4|1398.1|1398.8|1398.5|1399.8|1399.5|1398.2|1397.9|151
1594342800000|2020-07-10 01:00:00|1398.7|1398.4|1400.2|1399.9|1400.5|1400.2|1397.4|1397.1|230
1594343100000|2020-07-10 01:05:00|1400.4|1400.1|1400.8|1400.5|1401.2|1400.9|1399.5|1399.2|180
1594343400000|2020-07-10 01:10:00|1400.9|1400.6|1400.1|1399.8|1402.6|1402.3|1399.5|1399.2|207
1594343700000|2020-07-10 01:15:00|1400.3|1400|1397.2|1396.9|1401.6|1401.3|1397|1396.7|254
1594344000000|2020-07-10 01:20:00|1397.3|1397|1396.8|1396.5|1397.9|1397.6|1396.5|1396.2|120
1594344300000|2020-07-10 01:25:00|1396.7|1396.4|1398.5|1398.2|1398.8|1398.5|1396.7|1396.4|99
1594344600000|2020-07-10 01:30:00|1398.4|1398.1|1399.9|1399.6|1400.2|1399.9|1398.1|1397.8|103
1594344900000|2020-07-10 01:35:00|1400|1399.7|1398.5|1398.2|1400.2|1399.9|1398.4|1398.1|156
1594345200000|2020-07-10 01:40:00|1398.6|1398.3|1399.5|1399.2|1400|1399.7|1398|1397.7|112
1594345500000|2020-07-10 01:45:00|1399.6|1399.3|1401|1400.7|1401.5|1401.2|1399.2|1398.9|162
1594345800000|2020-07-10 01:50:00|1401.2|1400.9|1402.2|1401.9|1402.2|1401.9|1401|1400.7|189
1594346100000|2020-07-10 01:55:00|1402.1|1401.8|1401.4|1401.1|1402.8|1402.5|1401.4|1401.1|206
1594346400000|2020-07-10 02:00:00|1401.5|1401.2|1400.9|1400.6|1401.5|1401.2|1400.2|1399.9|113
1594346700000|2020-07-10 02:05:00|1401.1|1400.8|1401.2|1400.9|1402.2|1401.9|1400.8|1400.5|44
1594347000000|2020-07-10 02:10:00|1401.1|1400.8|1401.3|1401|1402.1|1401.8|1400.8|1400.5|39
1594347300000|2020-07-10 02:15:00|1401.4|1401.1|1400.6|1400.3|1401.6|1401.3|1400.1|1399.8|48
1594347600000|2020-07-10 02:20:00|1400.5|1400.2|1400.9|1400.6|1401.9|1401.6|1400.5|1400.2|28
1594347900000|2020-07-10 02:25:00|1401|1400.7|1399.3|1399|1401.7|1401.4|1399.2|1398.9|73
1594348200000|2020-07-10 02:30:00|1399.2|1398.9|1399.4|1399.1|1400.2|1399.9|1398.7|1398.4|58
1594348500000|2020-07-10 02:35:00|1399.3|1399|1398.9|1398.6|1399.9|1399.6|1398.8|1398.5|27
1594348800000|2020-07-10 02:40:00|1398.8|1398.5|1397|1396.7|1399|1398.7|1397|1396.7|96
1594349100000|2020-07-10 02:45:00|1397.1|1396.8|1397.5|1397.2|1397.8|1397.5|1396.6|1396.3|80
1594349400000|2020-07-10 02:50:00|1397.6|1397.3|1398|1397.7|1398.4|1398.1|1397.4|1397.1|53
1594349700000|2020-07-10 02:55:00|1397.9|1397.6|1397.7|1397.4|1398.2|1397.9|1397.1|1396.8|51
1594350000000|2020-07-10 03:00:00|1397.6|1397.3|1398.5|1398.2|1398.6|1398.3|1397.6|1397.3|75
1594350300000|2020-07-10 03:05:00|1398.4|1398.1|1399.5|1399.2|1399.6|1399.3|1398.1|1397.8|65
1594350600000|2020-07-10 03:10:00|1399.6|1399.3|1399.4|1399.1|1399.9|1399.6|1399|1398.7|63
1594350900000|2020-07-10 03:15:00|1399.2|1398.9|1396.7|1396.4|1399.4|1399.1|1396.5|1396.2|76
1594351200000|2020-07-10 03:20:00|1396.8|1396.5|1397.6|1397.3|1397.9|1397.6|1396.5|1396.2|96
1594351500000|2020-07-10 03:25:00|1397.5|1397.2|1398.2|1397.9|1398.6|1398.3|1397.5|1397.2|58
1594351800000|2020-07-10 03:30:00|1398.5|1398.2|1398.3|1398|1398.6|1398.3|1397.9|1397.6|87
1594352100000|2020-07-10 03:35:00|1398.4|1398.1|1398.7|1398.4|1398.7|1398.4|1397.9|1397.6|32
1594352400000|2020-07-10 03:40:00|1398.5|1398.2|1397.5|1397.2|1398.5|1398.2|1397.3|1397|16
1594352700000|2020-07-10 03:45:00|1397.4|1397.1|1398.7|1398.4|1398.7|1398.4|1397.3|1397|6
1594353000000|2020-07-10 03:50:00|1398.6|1398.3|1398.2|1397.9|1398.7|1398.4|1398|1397.7|37
1594353300000|2020-07-10 03:55:00|1398.3|1398|1398.5|1398.2|1398.5|1398.2|1397.7|1397.4|19
1594353600000|2020-07-10 04:00:00|1398.6|1398.3|1398.6|1398.3|1398.8|1398.5|1398.1|1397.8|22
1594353900000|2020-07-10 04:05:00|1398.5|1398.2|1398.1|1397.8|1398.7|1398.4|1396.8|1396.5|73
1594354200000|2020-07-10 04:10:00|1398.2|1397.9|1398.5|1398.2|1398.6|1398.3|1398.2|1397.9|9
1594354500000|2020-07-10 04:15:00|1398.4|1398.1|1396.9|1396.6|1398.5|1398.2|1396.5|1396.2|42
1594354800000|2020-07-10 04:20:00|1396.8|1396.5|1396|1395.7|1397.4|1397.1|1396|1395.7|56
1594355100000|2020-07-10 04:25:00|1396.1|1395.8|1395.8|1395.5|1396.2|1395.9|1395.2|1394.9|82
1594355400000|2020-07-10 04:30:00|1395.6|1395.3|1396.3|1396|1396.6|1396.3|1395.1|1394.8|60
1594355700000|2020-07-10 04:35:00|1396.2|1395.9|1396.5|1396.2|1396.5|1396.2|1395.4|1395.1|16
1594356000000|2020-07-10 04:40:00|1396.6|1396.3|1395.6|1395.3|1397|1396.7|1395.2|1394.9|37
1594356300000|2020-07-10 04:45:00|1395.5|1395.2|1394.9|1394.6|1396.4|1396.1|1394.9|1394.6|33
1594356600000|2020-07-10 04:50:00|1394.8|1394.5|1394.5|1394.2|1395|1394.7|1394|1393.7|49
1594356900000|2020-07-10 04:55:00|1394.4|1394.1|1392.7|1392.4|1394.5|1394.2|1392.4|1392.1|107
1594357200000|2020-07-10 05:00:00|1392.6|1392.3|1391.4|1391.1|1393|1392.7|1390.9|1390.6|152
1594357500000|2020-07-10 05:05:00|1391.2|1390.9|1390.5|1390.2|1392.2|1391.9|1390.2|1389.9|91
1594357800000|2020-07-10 05:10:00|1390.6|1390.3|1389.8|1389.5|1390.6|1390.3|1389.7|1389.4|105
1594358100000|2020-07-10 05:15:00|1389.7|1389.4|1388|1387.7|1389.7|1389.4|1387.8|1387.5|166
1594358400000|2020-07-10 05:20:00|1387.9|1387.6|1388.5|1388.2|1390|1389.7|1387.8|1387.5|185
1594358700000|2020-07-10 05:25:00|1388.4|1388.1|1388.9|1388.6|1389.1|1388.8|1387.7|1387.4|138
1594359000000|2020-07-10 05:30:00|1388.7|1388.4|1387.1|1386.8|1388.8|1388.5|1385.9|1385.6|204
1594359300000|2020-07-10 05:35:00|1387|1386.7|1383.2|1382.9|1387|1386.7|1382.9|1382.6|449
1594359600000|2020-07-10 05:40:00|1383.4|1383.1|1384.8|1384.5|1385|1384.7|1383.1|1382.8|291
1594359900000|2020-07-10 05:45:00|1384.7|1384.4|1385.2|1384.9|1385.7|1385.4|1384.7|1384.4|175
1594360200000|2020-07-10 05:50:00|1385.3|1385|1385.6|1385.3|1385.8|1385.5|1384.5|1384.2|90
1594360500000|2020-07-10 05:55:00|1385.5|1385.2|1384|1383.7|1385.6|1385.3|1383.8|1383.5|110
1594360800000|2020-07-10 06:00:00|1384.2|1383.9|1386|1385.7|1386.8|1386.5|1383.9|1383.6|217
1594361100000|2020-07-10 06:05:00|1385.9|1385.6|1386.8|1386.5|1386.8|1386.5|1385.4|1385.1|79
1594361400000|2020-07-10 06:10:00|1386.7|1386.4|1384.7|1384.4|1387|1386.7|1384.4|1384.1|56
1594361700000|2020-07-10 06:15:00|1384.8|1384.5|1381.6|1381.3|1384.9|1384.6|1381.5|1381.2|110
1594362000000|2020-07-10 06:20:00|1381.8|1381.5|1382.3|1382|1382.9|1382.6|1381.4|1381.1|83
1594362300000|2020-07-10 06:25:00|1382.5|1382.2|1383.7|1383.4|1383.7|1383.4|1382.4|1382.1|55
1594362600000|2020-07-10 06:30:00|1383.6|1383.3|1382.7|1382.4|1383.9|1383.6|1382.1|1381.8|63
1594362900000|2020-07-10 06:35:00|1382.8|1382.5|1383.9|1383.6|1384.4|1384.1|1382.4|1382.1|49
1594363200000|2020-07-10 06:40:00|1384|1383.7|1383|1382.7|1384.5|1384.2|1382.4|1382.1|79
1594363500000|2020-07-10 06:45:00|1382.9|1382.6|1378.4|1378.1|1383.6|1383.3|1378.3|1378|624
1594363800000|2020-07-10 06:50:00|1378.5|1378.2|1378.3|1378|1379.4|1379.1|1377.4|1377.1|591
1594364100000|2020-07-10 06:55:00|1378.4|1378.1|1379|1378.7|1380.3|1380|1378.1|1377.8|618
1594364400000|2020-07-10 07:00:00|1378.9|1378.6|1380.2|1379.9|1381.6|1381.3|1378.9|1378.6|677
1594364700000|2020-07-10 07:05:00|1380.1|1379.8|1381.4|1381.1|1382.3|1382|1379.1|1378.8|242
1594365000000|2020-07-10 07:10:00|1381.6|1381.3|1381.3|1381|1382.6|1382.3|1379.9|1379.6|133
1594365300000|2020-07-10 07:15:00|1381.2|1380.9|1381.9|1381.6|1383|1382.7|1380.2|1379.9|163
1594365600000|2020-07-10 07:20:00|1382|1381.7|1382.8|1382.5|1383.2|1382.9|1381.4|1381.1|174
1594365900000|2020-07-10 07:25:00|1382.9|1382.6|1384.1|1383.8|1384.7|1384.4|1382.2|1381.9|104
1594366200000|2020-07-10 07:30:00|1384.2|1383.9|1386|1385.7|1386.6|1386.3|1384.1|1383.8|325
1594366500000|2020-07-10 07:35:00|1386.1|1385.8|1384.4|1384.1|1386.4|1386.1|1384.1|1383.8|207
1594366800000|2020-07-10 07:40:00|1384.5|1384.2|1385.3|1385|1386.5|1386.2|1384.5|1384.2|114
1594367100000|2020-07-10 07:45:00|1385.4|1385.1|1385.6|1385.3|1386.2|1385.9|1384.9|1384.6|176
1594367400000|2020-07-10 07:50:00|1385.7|1385.4|1387.4|1387.1|1389.1|1388.8|1385.7|1385.4|261
1594367700000|2020-07-10 07:55:00|1387.3|1387|1389.2|1388.9|1389.4|1389.1|1386.7|1386.4|112
1594368000000|2020-07-10 08:00:00|1389|1388.7|1391.7|1391.4|1393.2|1392.9|1388.7|1388.4|325
1594368300000|2020-07-10 08:05:00|1391.6|1391.3|1392.6|1392.3|1393.6|1393.3|1390.6|1390.3|255
1594368600000|2020-07-10 08:10:00|1392.5|1392.2|1392.5|1392.2|1393.6|1393.3|1391.3|1391|174
1594368900000|2020-07-10 08:15:00|1392.7|1392.4|1391.7|1391.4|1394.9|1394.6|1391.6|1391.3|206
1594369200000|2020-07-10 08:20:00|1391.8|1391.5|1392.3|1392|1392.3|1392|1391|1390.7|151
1594369500000|2020-07-10 08:25:00|1392.2|1391.9|1391.4|1391.1|1393|1392.7|1390.9|1390.6|139
1594369800000|2020-07-10 08:30:00|1391.5|1391.2|1388.9|1388.6|1391.9|1391.6|1388.7|1388.4|125
1594370100000|2020-07-10 08:35:00|1389|1388.7|1389.4|1389.1|1390.1|1389.8|1388.5|1388.2|96
1594370400000|2020-07-10 08:40:00|1389.3|1389|1389.9|1389.6|1390.5|1390.2|1389.1|1388.8|75
1594370700000|2020-07-10 08:45:00|1389.7|1389.4|1387.9|1387.6|1391.2|1390.9|1386.9|1386.6|138
1594371000000|2020-07-10 08:50:00|1387.8|1387.5|1387.5|1387.2|1388.2|1387.9|1386.3|1386|242
1594371300000|2020-07-10 08:55:00|1387.4|1387.1|1388.7|1388.4|1388.9|1388.6|1387.2|1386.9|85
1594371600000|2020-07-10 09:00:00|1388.9|1388.6|1388.8|1388.5|1389.9|1389.6|1387.4|1387.1|149
1594371900000|2020-07-10 09:05:00|1388.7|1388.4|1385.6|1385.3|1390.1|1389.8|1385.5|1385.2|247
1594372200000|2020-07-10 09:10:00|1385.7|1385.4|1386.1|1385.8|1386.1|1385.8|1384.4|1384.1|296
1594372500000|2020-07-10 09:15:00|1386.3|1386|1386.9|1386.6|1387.3|1387|1385.9|1385.6|121
1594372800000|2020-07-10 09:20:00|1386.8|1386.5|1387.8|1387.5|1387.9|1387.6|1386|1385.7|96
1594373100000|2020-07-10 09:25:00|1387.7|1387.4|1387.7|1387.4|1389|1388.7|1387.1|1386.8|84
1594373400000|2020-07-10 09:30:00|1387.6|1387.3|1389|1388.7|1389.5|1389.2|1387.1|1386.8|58
1594373700000|2020-07-10 09:35:00|1389.3|1389|1389.3|1389|1390|1389.7|1388.5|1388.2|77
1594374000000|2020-07-10 09:40:00|1389.4|1389.1|1389.8|1389.5|1390.4|1390.1|1389.1|1388.8|89
1594374300000|2020-07-10 09:45:00|1389.9|1389.6|1388.6|1388.3|1390.3|1390|1388.5|1388.2|44
1594374600000|2020-07-10 09:50:00|1388.5|1388.2|1390.8|1390.5|1390.8|1390.5|1388.5|1388.2|64
1594374900000|2020-07-10 09:55:00|1390.7|1390.4|1390.3|1390|1391.9|1391.6|1389.7|1389.4|95
1594375200000|2020-07-10 10:00:00|1390.4|1390.1|1390.4|1390.1|1391.9|1391.6|1389.6|1389.3|126
1594375500000|2020-07-10 10:05:00|1390.6|1390.3|1391.3|1391|1391.4|1391.1|1390.3|1390|43
1594375800000|2020-07-10 10:10:00|1391.2|1390.9|1391.1|1390.8|1391.9|1391.6|1390|1389.7|87
1594376100000|2020-07-10 10:15:00|1391.2|1390.9|1388.9|1388.6|1391.2|1390.9|1388.6|1388.3|80
1594376400000|2020-07-10 10:20:00|1388.6|1388.3|1389|1388.7|1389.2|1388.9|1388.4|1388.1|52
1594376700000|2020-07-10 10:25:00|1388.9|1388.6|1388.6|1388.3|1389.6|1389.3|1388.2|1387.9|59
1594377000000|2020-07-10 10:30:00|1388.7|1388.4|1390|1389.7|1390.1|1389.8|1388.6|1388.3|102
1594377300000|2020-07-10 10:35:00|1390.1|1389.8|1391.3|1391|1391.5|1391.2|1390|1389.7|61
1594377600000|2020-07-10 10:40:00|1391.2|1390.9|1391.7|1391.4|1392|1391.7|1390.9|1390.6|51
1594377900000|2020-07-10 10:45:00|1391.6|1391.3|1391.6|1391.3|1392|1391.7|1391.2|1390.9|37
1594378200000|2020-07-10 10:50:00|1391.8|1391.5|1391.8|1391.5|1392.5|1392.2|1391.3|1391|49
1594378500000|2020-07-10 10:55:00|1391.7|1391.4|1392.4|1392.1|1392.8|1392.5|1391.3|1391|47
1594378800000|2020-07-10 11:00:00|1392.6|1392.3|1394|1393.7|1394.1|1393.8|1392.6|1392.3|92
1594379100000|2020-07-10 11:05:00|1394.1|1393.8|1395.4|1395.1|1396.7|1396.4|1393.9|1393.6|366
1594379400000|2020-07-10 11:10:00|1395.5|1395.2|1396.3|1396|1397.1|1396.8|1395.5|1395.2|284
1594379700000|2020-07-10 11:15:00|1396.4|1396.1|1395.8|1395.5|1396.6|1396.3|1395.3|1395|304
1594380000000|2020-07-10 11:20:00|1395.7|1395.4|1396.7|1396.4|1397.4|1397.1|1395.6|1395.3|223
1594380300000|2020-07-10 11:25:00|1396.6|1396.3|1395.1|1394.8|1396.9|1396.6|1394.9|1394.6|347
1594380600000|2020-07-10 11:30:00|1395.2|1394.9|1394|1393.7|1395.4|1395.1|1394|1393.7|250
1594380900000|2020-07-10 11:35:00|1394.1|1393.8|1394.4|1394.1|1394.7|1394.4|1393.7|1393.4|82
1594381200000|2020-07-10 11:40:00|1394.5|1394.2|1394.2|1393.9|1394.9|1394.6|1393.8|1393.5|118
1594381500000|2020-07-10 11:45:00|1394.4|1394.1|1391.5|1391.2|1394.6|1394.3|1390.9|1390.6|331
1594381800000|2020-07-10 11:50:00|1391.4|1391.1|1391.1|1390.8|1392.1|1391.8|1390.6|1390.3|241
1594382100000|2020-07-10 11:55:00|1391|1390.7|1390.5|1390.2|1391.6|1391.3|1390|1389.7|222
1594382400000|2020-07-10 12:00:00|1390.6|1390.3|1388.6|1388.3|1391.1|1390.8|1388.3|1388|474
1594382700000|2020-07-10 12:05:00|1388.4|1388.1|1386.9|1386.6|1389|1388.7|1386.8|1386.5|292
1594383000000|2020-07-10 12:10:00|1387|1386.7|1386.1|1385.8|1387|1386.7|1384.6|1384.3|505
1594383300000|2020-07-10 12:15:00|1386.2|1385.9|1387.1|1386.8|1387.7|1387.4|1386|1385.7|262
1594383600000|2020-07-10 12:20:00|1387|1386.7|1386|1385.7|1387|1386.7|1385.9|1385.6|177
1594383900000|2020-07-10 12:25:00|1386.1|1385.8|1385.5|1385.2|1386.4|1386.1|1385.5|1385.2|200
1594384200000|2020-07-10 12:30:00|1385.6|1385.3|1388|1387.7|1389.2|1388.9|1385.5|1385.2|1114
1594384500000|2020-07-10 12:35:00|1388.1|1387.8|1395.7|1395.4|1396.6|1396.3|1387.5|1387.2|809
1594384800000|2020-07-10 12:40:00|1395.9|1395.6|1392.1|1391.8|1399.8|1399.5|1392.1|1391.8|1383
1594385100000|2020-07-10 12:45:00|1392.3|1392|1394.5|1394.2|1396.1|1395.8|1392|1391.7|857
1594385400000|2020-07-10 12:50:00|1394.4|1394.1|1393.7|1393.4|1395|1394.7|1392.4|1392.1|586
1594385700000|2020-07-10 12:55:00|1393.8|1393.5|1394.6|1394.3|1394.8|1394.5|1393.2|1392.9|331
1594386000000|2020-07-10 13:00:00|1394.3|1394|1399.8|1399.5|1399.8|1399.5|1394.3|1394|1133
1594386300000|2020-07-10 13:05:00|1399.9|1399.6|1399.2|1398.9|1405.1|1404.8|1399|1398.7|1786
1594386600000|2020-07-10 13:10:00|1399.1|1398.8|1400.6|1400.3|1401.4|1401.1|1398.3|1398|773
1594386900000|2020-07-10 13:15:00|1400.7|1400.4|1399.6|1399.3|1403.1|1402.8|1399.5|1399.2|563
1594387200000|2020-07-10 13:20:00|1399.5|1399.2|1400.6|1400.3|1402.7|1402.4|1399.5|1399.2|836
1594387500000|2020-07-10 13:25:00|1400.5|1400.2|1399.3|1399|1401.2|1400.9|1399|1398.7|533
1594387800000|2020-07-10 13:30:00|1399.2|1398.9|1394.4|1394.1|1404|1403.7|1394.3|1394|4712
1594388100000|2020-07-10 13:35:00|1394.3|1394|1407.8|1407.5|1408.7|1408.4|1392.8|1392.5|5908
1594388400000|2020-07-10 13:40:00|1407.5|1407.2|1409.8|1409.5|1409.9|1409.6|1402.9|1402.6|4357
1594388700000|2020-07-10 13:45:00|1409.6|1409.3|1408.3|1408|1412.2|1411.9|1407.4|1407.1|4085
1594389000000|2020-07-10 13:50:00|1408.4|1408.1|1402.8|1402.5|1409.7|1409.4|1402.3|1402|3719
1594389300000|2020-07-10 13:55:00|1403|1402.7|1406.1|1405.8|1407.3|1407|1400.8|1400.5|1962
1594389600000|2020-07-10 14:00:00|1405.7|1405.4|1398.3|1398|1405.7|1405.4|1396.6|1396.3|2457
1594389900000|2020-07-10 14:05:00|1398.6|1398.3|1403.7|1403.4|1404|1403.7|1398.4|1398.1|2327
1594390200000|2020-07-10 14:10:00|1403.5|1403.2|1409.3|1409|1409.4|1409.1|1403.1|1402.8|2186
1594390500000|2020-07-10 14:15:00|1409.2|1408.9|1407|1406.7|1410.4|1410.1|1406.2|1405.9|1762
1594390800000|2020-07-10 14:20:00|1406.7|1406.4|1407.7|1407.4|1408.9|1408.6|1406.2|1405.9|1596
1594391100000|2020-07-10 14:25:00|1407.5|1407.2|1409.9|1409.6|1411.1|1410.8|1407|1406.7|2765
1594391400000|2020-07-10 14:30:00|1409.6|1409.3|1414.1|1413.8|1415|1414.7|1408.8|1408.5|3075
1594391700000|2020-07-10 14:35:00|1414.2|1413.9|1413.5|1413.2|1415.8|1415.5|1413.3|1413|2107
1594392000000|2020-07-10 14:40:00|1413.8|1413.5|1420.7|1420.4|1421.9|1421.6|1413.4|1413.1|5508
1594392300000|2020-07-10 14:45:00|1420.8|1420.5|1418.6|1418.3|1421.2|1420.9|1417.4|1417.1|4931
1594392600000|2020-07-10 14:50:00|1418.3|1418|1415.5|1415.2|1419.7|1419.4|1414.3|1414|3340
1594392900000|2020-07-10 14:55:00|1415.6|1415.3|1414.1|1413.8|1417.5|1417.2|1412.1|1411.8|1597
1594393200000|2020-07-10 15:00:00|1413.9|1413.6|1409|1408.7|1414.7|1414.4|1408.9|1408.6|1965
1594393500000|2020-07-10 15:05:00|1408.8|1408.5|1414.1|1413.8|1414.1|1413.8|1408.8|1408.5|1446
1594393800000|2020-07-10 15:10:00|1414|1413.7|1412.2|1411.9|1415.9|1415.6|1411.5|1411.2|955
1594394100000|2020-07-10 15:15:00|1412.1|1411.8|1413|1412.7|1414.6|1414.3|1412.1|1411.8|1129
1594394400000|2020-07-10 15:20:00|1412.9|1412.6|1414.1|1413.8|1415.6|1415.3|1412|1411.7|732
1594394700000|2020-07-10 15:25:00|1414|1413.7|1414.2|1413.9|1414.7|1414.4|1412.8|1412.5|864
1594395000000|2020-07-10 15:30:00|1414.1|1413.8|1412.1|1411.8|1415.4|1415.1|1411.1|1410.8|1163
1594395300000|2020-07-10 15:35:00|1412|1411.7|1413.4|1413.1|1414.1|1413.8|1411.7|1411.4|1112
1594395600000|2020-07-10 15:40:00|1413.6|1413.3|1418.9|1418.6|1419.2|1418.9|1413.6|1413.3|2366
1594395900000|2020-07-10 15:45:00|1418.8|1418.5|1416.1|1415.8|1418.8|1418.5|1415.3|1415|1419
1594396200000|2020-07-10 15:50:00|1416|1415.7|1416|1415.7|1416.7|1416.4|1415.2|1414.9|605
1594396500000|2020-07-10 15:55:00|1416.2|1415.9|1418.1|1417.8|1418.2|1417.9|1415.3|1415|2658
1594396800000|2020-07-10 16:00:00|1418|1417.7|1418.5|1418.2|1419.2|1418.9|1416.3|1416|1442
1594397100000|2020-07-10 16:05:00|1418.4|1418.1|1420.1|1419.8|1420.3|1420|1417.1|1416.8|1520
1594397400000|2020-07-10 16:10:00|1420|1419.7|1423.2|1422.9|1423.4|1423.1|1419.8|1419.5|2486
1594397700000|2020-07-10 16:15:00|1423.1|1422.8|1419.2|1418.9|1423.5|1423.2|1418.7|1418.4|2557
1594398000000|2020-07-10 16:20:00|1419.3|1419|1418.7|1418.4|1420.2|1419.9|1416.6|1416.3|1373
1594398300000|2020-07-10 16:25:00|1418.8|1418.5|1417.4|1417.1|1419.2|1418.9|1417.1|1416.8|809
1594398600000|2020-07-10 16:30:00|1417.5|1417.2|1416.7|1416.4|1417.6|1417.3|1416.1|1415.8|791
1594398900000|2020-07-10 16:35:00|1416.6|1416.3|1415.2|1414.9|1417.1|1416.8|1415.1|1414.8|1244
1594399200000|2020-07-10 16:40:00|1415.3|1415|1417.9|1417.6|1418.2|1417.9|1413.5|1413.2|1231
1594399500000|2020-07-10 16:45:00|1417.8|1417.5|1417.8|1417.5|1418.4|1418.1|1417|1416.7|443
1594399800000|2020-07-10 16:50:00|1417.7|1417.4|1418.4|1418.1|1419.9|1419.6|1417.5|1417.2|678
1594400100000|2020-07-10 16:55:00|1418.3|1418|1420.3|1420|1421.5|1421.2|1418.3|1418|716
1594400400000|2020-07-10 17:00:00|1420.1|1419.8|1417.3|1417|1420.4|1420.1|1417.3|1417|767
1594400700000|2020-07-10 17:05:00|1417.4|1417.1|1416.2|1415.9|1417.8|1417.5|1416.2|1415.9|693
1594401000000|2020-07-10 17:10:00|1416.1|1415.8|1415.3|1415|1416.2|1415.9|1414.6|1414.3|667
1594401300000|2020-07-10 17:15:00|1415.4|1415.1|1414.3|1414|1415.9|1415.6|1413.3|1413|1023
1594401600000|2020-07-10 17:20:00|1414.2|1413.9|1414.9|1414.6|1416.1|1415.8|1413.8|1413.5|726
1594401900000|2020-07-10 17:25:00|1414.7|1414.4|1416.7|1416.4|1416.8|1416.5|1413.9|1413.6|835
1594402200000|2020-07-10 17:30:00|1416.8|1416.5|1416.5|1416.2|1417.7|1417.4|1416.2|1415.9|711
1594402500000|2020-07-10 17:35:00|1416.6|1416.3|1417.5|1417.2|1417.8|1417.5|1415.1|1414.8|751
1594402800000|2020-07-10 17:40:00|1417.4|1417.1|1419.2|1418.9|1419.3|1419|1417|1416.7|1047
1594403100000|2020-07-10 17:45:00|1419.3|1419|1420.4|1420.1|1420.4|1420.1|1418.3|1418|1318
1594403400000|2020-07-10 17:50:00|1420.2|1419.9|1419.7|1419.4|1420.9|1420.6|1418.9|1418.6|978
1594403700000|2020-07-10 17:55:00|1419.6|1419.3|1417.5|1417.2|1420|1419.7|1417.3|1417|891
1594404000000|2020-07-10 18:00:00|1417.6|1417.3|1418.2|1417.9|1418.9|1418.6|1417.5|1417.2|1040
1594404300000|2020-07-10 18:05:00|1418.3|1418|1417.5|1417.2|1418.7|1418.4|1416.8|1416.5|747
1594404600000|2020-07-10 18:10:00|1417.6|1417.3|1416.1|1415.8|1418.4|1418.1|1415.7|1415.4|458
1594404900000|2020-07-10 18:15:00|1416.2|1415.9|1414.6|1414.3|1416.8|1416.5|1414|1413.7|655
1594405200000|2020-07-10 18:20:00|1414.5|1414.2|1414|1413.7|1414.9|1414.6|1413|1412.7|645
1594405500000|2020-07-10 18:25:00|1414.1|1413.8|1413.6|1413.3|1414.9|1414.6|1413.2|1412.9|802
1594405800000|2020-07-10 18:30:00|1413.7|1413.4|1414.3|1414|1414.7|1414.4|1412.9|1412.6|815
1594406100000|2020-07-10 18:35:00|1414.2|1413.9|1415.8|1415.5|1415.9|1415.6|1414.1|1413.8|696
1594406400000|2020-07-10 18:40:00|1415.7|1415.4|1416.2|1415.9|1416.7|1416.4|1415|1414.7|769
1594406700000|2020-07-10 18:45:00|1416.3|1416|1416.2|1415.9|1417.6|1417.3|1415.7|1415.4|836
1594407000000|2020-07-10 18:50:00|1416.1|1415.8|1415.6|1415.3|1417.2|1416.9|1415|1414.7|690
1594407300000|2020-07-10 18:55:00|1415.7|1415.4|1415.2|1414.9|1415.9|1415.6|1414|1413.7|732
1594407600000|2020-07-10 19:00:00|1415.1|1414.8|1415.8|1415.5|1416.4|1416.1|1413|1412.7|1126
1594407900000|2020-07-10 19:05:00|1415.7|1415.4|1415.9|1415.6|1416.7|1416.4|1413.8|1413.5|715
1594408200000|2020-07-10 19:10:00|1415.8|1415.5|1418.5|1418.2|1418.9|1418.6|1415.5|1415.2|1250
1594408500000|2020-07-10 19:15:00|1418.6|1418.3|1421.4|1421.1|1421.5|1421.2|1417.9|1417.6|1365
1594408800000|2020-07-10 19:20:00|1421.2|1420.9|1421.9|1421.6|1422.6|1422.3|1421.1|1420.8|2797
1594409100000|2020-07-10 19:25:00|1421.8|1421.5|1420.2|1419.9|1422.8|1422.5|1419.7|1419.4|1288
1594409400000|2020-07-10 19:30:00|1420.1|1419.8|1421.2|1420.9|1422.3|1422|1419|1418.7|1644
1594409700000|2020-07-10 19:35:00|1421.1|1420.8|1419.6|1419.3|1421.8|1421.5|1418.3|1418|1727
1594410000000|2020-07-10 19:40:00|1419.9|1419.6|1417.7|1417.4|1420.5|1420.2|1417.1|1416.8|1456
1594410300000|2020-07-10 19:45:00|1417.8|1417.5|1420.7|1420.4|1420.8|1420.5|1417.7|1417.4|1794
1594410600000|2020-07-10 19:50:00|1421|1420.7|1421.7|1421.4|1422.3|1422|1419.8|1419.5|2354
1594410900000|2020-07-10 19:55:00|1421.6|1421.3|1421|1420.7|1422.6|1422.3|1420.6|1420.3|7334
1594411200000|2020-07-10 20:00:00|1421.1|1420.8|1423.2|1422.9|1423.4|1423.1|1420.8|1420.5|3531
1594411500000|2020-07-10 20:05:00|1423.1|1422.8|1423.2|1422.9|1424.8|1424.5|1422.9|1422.6|1845
1594411800000|2020-07-10 20:10:00|1423.1|1422.8|1423.5|1422.7|1423.7|1423|1422|1421.7|1492
1594412100000|2020-07-10 20:15:00|1423.4|1422.6|1423|1422.2|1423.5|1422.7|1423|1422.2|0
1594412400000|2020-07-10 20:20:00|1423.1|1422.3|1423|1422.2|1423.1|1422.3|1423|1422.2|0
1594412700000|2020-07-10 20:25:00|1423.1|1422.3|1423.3|1422.5|1423.4|1422.6|1423.1|1422.3|0
1594413000000|2020-07-10 20:30:00|1422.9|1422.6|1424.4|1424.1|1424.4|1424.1|1422.8|1422.5|275
1594413300000|2020-07-10 20:35:00|1424.3|1424|1425.4|1425.1|1425.4|1425.1|1423.8|1423.5|274
1594413600000|2020-07-10 20:40:00|1425.5|1425.2|1425.6|1425.3|1426.2|1425.9|1425.2|1424.9|396
1594413900000|2020-07-10 20:45:00|1426.2|1425.9|1426.4|1426.1|1427|1426.7|1426.2|1425.9|340
1594414200000|2020-07-10 20:50:00|1426.5|1426.2|1424.8|1424.5|1426.5|1426.2|1424.5|1424.2|219
1594414500000|2020-07-10 20:55:00|1424.7|1424.4|1425.7|1424.9|1425.8|1425.4|1424.5|1424.2|122
1594591200000|2020-07-12 22:00:00|1425.9|1425.1|1435.2|1434.9|1436.4|1436.1|1425.9|1425.1|986
1594591500000|2020-07-12 22:05:00|1435.4|1435.1|1435.2|1434.9|1436.4|1436.1|1433.5|1433.2|561
1594591800000|2020-07-12 22:10:00|1435.3|1435|1438.6|1438.3|1440.5|1440.2|1435.3|1435|701
1594592100000|2020-07-12 22:15:00|1438.4|1438.1|1439.5|1439.2|1440|1439.7|1437.5|1437.2|234
1594592400000|2020-07-12 22:20:00|1439.6|1439.3|1439.7|1439.4|1441.5|1441.2|1439.5|1439.2|231
1594592700000|2020-07-12 22:25:00|1439.6|1439.3|1437.5|1437.2|1439.8|1439.5|1436.8|1436.5|339
1594593000000|2020-07-12 22:30:00|1437.6|1437.3|1437.7|1437.4|1437.9|1437.6|1436.7|1436.4|142
1594593300000|2020-07-12 22:35:00|1437.6|1437.3|1437.1|1436.8|1438.2|1437.9|1436.9|1436.6|104
1594593600000|2020-07-12 22:40:00|1436.9|1436.6|1436|1435.7|1436.9|1436.6|1434.8|1434.5|154
1594593900000|2020-07-12 22:45:00|1436.1|1435.8|1436.2|1435.9|1436.8|1436.5|1435.3|1435|106
1594594200000|2020-07-12 22:50:00|1436.1|1435.8|1435.3|1435|1436.4|1436.1|1435.1|1434.8|41
1594594500000|2020-07-12 22:55:00|1435.4|1435.1|1435.7|1435.4|1435.9|1435.6|1435|1434.7|28
1594594800000|2020-07-12 23:00:00|1435.8|1435.5|1436.4|1436.1|1437.4|1437.1|1435.8|1435.5|124
1594595100000|2020-07-12 23:05:00|1436.5|1436.2|1434.1|1433.8|1437|1436.7|1433.9|1433.6|125
1594595400000|2020-07-12 23:10:00|1434.2|1433.9|1433.6|1433.3|1434.3|1434|1432.7|1432.4|138
1594595700000|2020-07-12 23:15:00|1433.5|1433.2|1432.8|1432.5|1433.8|1433.5|1432.6|1432.3|34
1594596000000|2020-07-12 23:20:00|1432.9|1432.6|1430.6|1430.3|1433.1|1432.8|1429.9|1429.6|223
1594596300000|2020-07-12 23:25:00|1430.5|1430.2|1433.7|1433.4|1434|1433.7|1430.3|1430|183
1594596600000|2020-07-12 23:30:00|1433.8|1433.5|1432.2|1431.9|1433.8|1433.5|1431|1430.7|87
1594596900000|2020-07-12 23:35:00|1432.1|1431.8|1431.9|1431.6|1432.9|1432.6|1431.8|1431.5|106
1594597200000|2020-07-12 23:40:00|1431.8|1431.5|1431.8|1431.5|1431.9|1431.6|1431.1|1430.8|53
1594597500000|2020-07-12 23:45:00|1431.7|1431.4|1432.6|1432.3|1433.1|1432.8|1431.6|1431.3|92
1594597800000|2020-07-12 23:50:00|1432.5|1432.2|1432|1431.7|1432.6|1432.3|1431.7|1431.4|32
1594598100000|2020-07-12 23:55:00|1432.1|1431.8|1430.4|1430.1|1432.2|1431.9|1430.1|1429.8|68
1594598400000|2020-07-13 00:00:00|1430.3|1430|1429.2|1428.9|1431.5|1431.2|1428.7|1428.4|142
1594598700000|2020-07-13 00:05:00|1429.1|1428.8|1428.9|1428.6|1429.4|1429.1|1428.5|1428.2|69
1594599000000|2020-07-13 00:10:00|1429|1428.7|1428.9|1428.6|1429.1|1428.8|1428|1427.7|66
1594599300000|2020-07-13 00:15:00|1428.8|1428.5|1427.7|1427.4|1429|1428.7|1427.5|1427.2|164
1594599600000|2020-07-13 00:20:00|1427.6|1427.3|1429.7|1429.4|1429.7|1429.4|1427.6|1427.3|176
1594599900000|2020-07-13 00:25:00|1429.6|1429.3|1431.2|1430.9|1431.7|1431.4|1429.5|1429.2|118
1594600200000|2020-07-13 00:30:00|1431.3|1431|1431.8|1431.5|1431.8|1431.5|1430.6|1430.3|29
1594600500000|2020-07-13 00:35:00|1431.9|1431.6|1431|1430.7|1431.9|1431.6|1430.3|1430|56
1594600800000|2020-07-13 00:40:00|1430.9|1430.6|1431.6|1431.3|1431.9|1431.6|1430.4|1430.1|32
1594601100000|2020-07-13 00:45:00|1431.7|1431.4|1431.4|1431.1|1431.9|1431.6|1431.1|1430.8|29
1594601400000|2020-07-13 00:50:00|1431.5|1431.2|1431.2|1430.9|1431.7|1431.4|1430.6|1430.3|30
1594601700000|2020-07-13 00:55:00|1431.1|1430.8|1433.1|1432.8|1433.2|1432.9|1431.1|1430.8|67
1594602000000|2020-07-13 01:00:00|1433.2|1432.9|1434.7|1434.4|1435.3|1435|1433.2|1432.9|111
1594602300000|2020-07-13 01:05:00|1434.8|1434.5|1432.7|1432.4|1434.8|1434.5|1432.7|1432.4|79
1594602600000|2020-07-13 01:10:00|1432.8|1432.5|1433.8|1433.5|1434.2|1433.9|1432.7|1432.4|43
1594602900000|2020-07-13 01:15:00|1434|1433.7|1431.7|1431.4|1434.1|1433.8|1430.8|1430.5|92
1594603200000|2020-07-13 01:20:00|1431.8|1431.5|1430.8|1430.5|1431.8|1431.5|1429.9|1429.6|69
1594603500000|2020-07-13 01:25:00|1430.9|1430.6|1431.6|1431.3|1432.1|1431.8|1430.4|1430.1|137
1594603800000|2020-07-13 01:30:00|1431.7|1431.4|1434.6|1434.3|1434.6|1434.3|1431.7|1431.4|156
1594604100000|2020-07-13 01:35:00|1434.5|1434.2|1434.2|1433.9|1434.8|1434.5|1433.9|1433.6|81
1594604400000|2020-07-13 01:40:00|1434.4|1434.1|1433|1432.7|1434.4|1434.1|1432.8|1432.5|87
1594604700000|2020-07-13 01:45:00|1432.9|1432.6|1434.4|1434.1|1434.7|1434.4|1432.9|1432.6|32
1594605000000|2020-07-13 01:50:00|1434.5|1434.2|1435.2|1434.9|1435.8|1435.5|1434.2|1433.9|56
1594605300000|2020-07-13 01:55:00|1435.3|1435|1435.2|1434.9|1435.8|1435.5|1434.9|1434.6|46
1594605600000|2020-07-13 02:00:00|1435.3|1435|1435.2|1434.9|1435.4|1435.1|1433.9|1433.6|56
1594605900000|2020-07-13 02:05:00|1435.3|1435|1434.6|1434.3|1435.3|1435|1433.6|1433.3|80
1594606200000|2020-07-13 02:10:00|1434.5|1434.2|1435.6|1435.3|1436.1|1435.8|1434.5|1434.2|71
1594606500000|2020-07-13 02:15:00|1435.7|1435.4|1436.7|1436.4|1436.8|1436.5|1435.3|1435|74
1594606800000|2020-07-13 02:20:00|1436.5|1436.2|1436.3|1436|1436.7|1436.4|1436.1|1435.8|31
1594607100000|2020-07-13 02:25:00|1436.1|1435.8|1435.5|1435.2|1436.1|1435.8|1435.3|1435|51
1594607400000|2020-07-13 02:30:00|1435.6|1435.3|1436.7|1436.4|1437|1436.7|1435.4|1435.1|44
1594607700000|2020-07-13 02:35:00|1436.8|1436.5|1436.9|1436.6|1437.3|1437|1436.8|1436.5|77
1594608000000|2020-07-13 02:40:00|1437|1436.7|1434.6|1434.3|1437.1|1436.8|1434.1|1433.8|92
1594608300000|2020-07-13 02:45:00|1434.5|1434.2|1434.7|1434.4|1435.1|1434.8|1434.3|1434|27
1594608600000|2020-07-13 02:50:00|1434.8|1434.5|1435.4|1435.1|1435.8|1435.5|1434.7|1434.4|43
1594608900000|2020-07-13 02:55:00|1435.3|1435|1435.1|1434.8|1435.4|1435.1|1434.6|1434.3|21
1594609200000|2020-07-13 03:00:00|1435.2|1434.9|1434.3|1434|1435.2|1434.9|1433.7|1433.4|61
1594609500000|2020-07-13 03:05:00|1434|1433.7|1434.2|1433.9|1435.3|1435|1434|1433.7|36
1594609800000|2020-07-13 03:10:00|1434.3|1434|1434.8|1434.5|1435.2|1434.9|1434.2|1433.9|32
1594610100000|2020-07-13 03:15:00|1434.7|1434.4|1435.8|1435.5|1435.9|1435.6|1434.7|1434.4|117
1594610400000|2020-07-13 03:20:00|1435.9|1435.6|1435.2|1434.9|1435.9|1435.6|1434.9|1434.6|35
1594610700000|2020-07-13 03:25:00|1435.3|1435|1436.2|1435.9|1436.6|1436.3|1435.3|1435|93
1594611000000|2020-07-13 03:30:00|1436.1|1435.8|1435.8|1435.5|1436.8|1436.5|1435.6|1435.3|43
1594611300000|2020-07-13 03:35:00|1435.9|1435.6|1435.6|1435.3|1436|1435.7|1435.4|1435.1|43
1594611600000|2020-07-13 03:40:00|1435.7|1435.4|1435.9|1435.6|1436.2|1435.9|1435.4|1435.1|28
1594611900000|2020-07-13 03:45:00|1435.8|1435.5|1436.2|1435.9|1436.6|1436.3|1435.7|1435.4|22
1594612200000|2020-07-13 03:50:00|1436.1|1435.8|1435.9|1435.6|1436.5|1436.2|1435.7|1435.4|31
1594612500000|2020-07-13 03:55:00|1436|1435.7|1435.4|1435.1|1436|1435.7|1435.4|1435.1|21
1594612800000|2020-07-13 04:00:00|1435.5|1435.2|1435.9|1435.6|1435.9|1435.6|1435.4|1435.1|15
1594613100000|2020-07-13 04:05:00|1436|1435.7|1435.4|1435.1|1436.1|1435.8|1435.1|1434.8|21
1594613400000|2020-07-13 04:10:00|1435.3|1435|1435.2|1434.9|1435.6|1435.3|1435|1434.7|49
1594613700000|2020-07-13 04:15:00|1435.3|1435|1436.5|1436.2|1436.5|1436.2|1435.3|1435|68
1594614000000|2020-07-13 04:20:00|1436.4|1436.1|1436.3|1436|1436.5|1436.2|1436|1435.7|32
1594614300000|2020-07-13 04:25:00|1436.4|1436.1|1436.2|1435.9|1436.6|1436.3|1436.2|1435.9|31
1594614600000|2020-07-13 04:30:00|1436|1435.7|1435.9|1435.6|1436.3|1436|1435.7|1435.4|35
1594614900000|2020-07-13 04:35:00|1436|1435.7|1435.9|1435.6|1436.2|1435.9|1435.7|1435.4|25
1594615200000|2020-07-13 04:40:00|1435.8|1435.5|1435.2|1434.9|1435.8|1435.5|1435|1434.7|29
1594615500000|2020-07-13 04:45:00|1435.3|1435|1435.2|1434.9|1435.7|1435.4|1435.2|1434.9|23
1594615800000|2020-07-13 04:50:00|1435.3|1435|1435.7|1435.4|1436|1435.7|1435.2|1434.9|32
1594616100000|2020-07-13 04:55:00|1435.6|1435.3|1435.4|1435.1|1436.1|1435.8|1435.3|1435|39
1594616400000|2020-07-13 05:00:00|1435.5|1435.2|1436|1435.7|1436.4|1436.1|1435.3|1435|43
1594616700000|2020-07-13 05:05:00|1436.1|1435.8|1437.8|1437.5|1438.3|1438|1436|1435.7|160
1594617000000|2020-07-13 05:10:00|1437.9|1437.6|1437.7|1437.4|1438.1|1437.8|1437.5|1437.2|19
1594617300000|2020-07-13 05:15:00|1437.8|1437.5|1437.5|1437.2|1438.1|1437.8|1437.5|1437.2|48
1594617600000|2020-07-13 05:20:00|1437.6|1437.3|1437.9|1437.6|1438.2|1437.9|1437.4|1437.1|23
1594617900000|2020-07-13 05:25:00|1437.8|1437.5|1438.1|1437.8|1438.1|1437.8|1437.5|1437.2|19
1594618200000|2020-07-13 05:30:00|1438.2|1437.9|1438|1437.7|1438.2|1437.9|1437.7|1437.4|38
1594618500000|2020-07-13 05:35:00|1438.1|1437.8|1437.8|1437.5|1438.1|1437.8|1437.4|1437.1|12
1594618800000|2020-07-13 05:40:00|1437.7|1437.4|1438.1|1437.8|1438.2|1437.9|1437.6|1437.3|25
1594619100000|2020-07-13 05:45:00|1438|1437.7|1438.2|1437.9|1438.3|1438|1437.7|1437.4|42
1594619400000|2020-07-13 05:50:00|1438.1|1437.8|1438.9|1438.6|1439|1438.7|1437.9|1437.6|72
1594619700000|2020-07-13 05:55:00|1439|1438.7|1438.7|1438.4|1439.4|1439.1|1438.7|1438.4|46
1594620000000|2020-07-13 06:00:00|1438.8|1438.5|1440.5|1440.2|1441.6|1441.3|1438.8|1438.5|197
1594620300000|2020-07-13 06:05:00|1440.6|1440.3|1439.6|1439.3|1441.2|1440.9|1439.2|1438.9|213
1594620600000|2020-07-13 06:10:00|1439.8|1439.5|1438.2|1437.9|1440.2|1439.9|1437.6|1437.3|90
1594620900000|2020-07-13 06:15:00|1438|1437.7|1437.8|1437.5|1438.7|1438.4|1437.3|1437|104
1594621200000|2020-07-13 06:20:00|1437.7|1437.4|1437.1|1436.8|1437.8|1437.5|1436.7|1436.4|99
1594621500000|2020-07-13 06:25:00|1437|1436.7|1435.6|1435.3|1437.1|1436.8|1435.3|1435|130
1594621800000|2020-07-13 06:30:00|1435.7|1435.4|1435.7|1435.4|1436.9|1436.6|1435.7|1435.4|86
1594622100000|2020-07-13 06:35:00|1435.8|1435.5|1435|1434.7|1437.1|1436.8|1435|1434.7|39
1594622400000|2020-07-13 06:40:00|1435.1|1434.8|1436.5|1436.2|1437|1436.7|1435.1|1434.8|50
1594622700000|2020-07-13 06:45:00|1436.6|1436.3|1435.7|1435.4|1436.8|1436.5|1435.6|1435.3|54
1594623000000|2020-07-13 06:50:00|1435.6|1435.3|1435.8|1435.5|1436.3|1436|1435.3|1435|33
1594623300000|2020-07-13 06:55:00|1435.7|1435.4|1434.4|1434.1|1436.4|1436.1|1434.4|1434.1|119
1594623600000|2020-07-13 07:00:00|1433.9|1433.6|1433.9|1433.6|1436.1|1435.8|1433.6|1433.3|159
1594623900000|2020-07-13 07:05:00|1433.8|1433.5|1432|1431.7|1433.8|1433.5|1430.3|1430|434
1594624200000|2020-07-13 07:10:00|1432.1|1431.8|1430.5|1430.2|1433.2|1432.9|1430.3|1430|101
1594624500000|2020-07-13 07:15:00|1430.7|1430.4|1431.6|1431.3|1432.4|1432.1|1430.5|1430.2|272
1594624800000|2020-07-13 07:20:00|1431.7|1431.4|1433.7|1433.4|1435.4|1435.1|1431.5|1431.2|246
1594625100000|2020-07-13 07:25:00|1433.6|1433.3|1432.5|1432.2|1434|1433.7|1431.8|1431.5|115
1594625400000|2020-07-13 07:30:00|1432.4|1432.1|1434.6|1434.3|1435.5|1435.2|1432.3|1432|165
1594625700000|2020-07-13 07:35:00|1434.5|1434.2|1435.3|1435|1436.1|1435.8|1433.9|1433.6|164
1594626000000|2020-07-13 07:40:00|1435.2|1434.9|1434|1433.7|1435.9|1435.6|1433.3|1433|125
1594626300000|2020-07-13 07:45:00|1434.1|1433.8|1432.2|1431.9|1434.5|1434.2|1432.1|1431.8|67
1594626600000|2020-07-13 07:50:00|1432.3|1432|1431.6|1431.3|1432.8|1432.5|1431.4|1431.1|103
1594626900000|2020-07-13 07:55:00|1431.7|1431.4|1430.9|1430.6|1432.7|1432.4|1430.8|1430.5|117
1594627200000|2020-07-13 08:00:00|1430.8|1430.5|1429.6|1429.3|1430.9|1430.6|1429.3|1429|225
1594627500000|2020-07-13 08:05:00|1429.7|1429.4|1431.6|1431.3|1431.7|1431.4|1429.4|1429.1|244
1594627800000|2020-07-13 08:10:00|1431.7|1431.4|1431.6|1431.3|1432.1|1431.8|1431.3|1431|153
1594628100000|2020-07-13 08:15:00|1431.5|1431.2|1429|1428.7|1431.8|1431.5|1428.5|1428.2|182
1594628400000|2020-07-13 08:20:00|1428.9|1428.6|1427.8|1427.5|1429.7|1429.4|1427.7|1427.4|259
1594628700000|2020-07-13 08:25:00|1427.7|1427.4|1428.5|1428.2|1428.9|1428.6|1427.4|1427.1|296
1594629000000|2020-07-13 08:30:00|1428.6|1428.3|1425.3|1425|1428.7|1428.4|1424.8|1424.5|331
1594629300000|2020-07-13 08:35:00|1425.2|1424.9|1427.1|1426.8|1427.1|1426.8|1424.5|1424.2|139
1594629600000|2020-07-13 08:40:00|1427.2|1426.9|1428.5|1428.2|1428.6|1428.3|1426.6|1426.3|248
1594629900000|2020-07-13 08:45:00|1428.6|1428.3|1428.7|1428.4|1429.1|1428.8|1427.5|1427.2|138
1594630200000|2020-07-13 08:50:00|1428.8|1428.5|1428.9|1428.6|1429.9|1429.6|1428.5|1428.2|98
1594630500000|2020-07-13 08:55:00|1429|1428.7|1429.1|1428.8|1429.1|1428.8|1427.8|1427.5|108
1594630800000|2020-07-13 09:00:00|1429.6|1429.3|1430|1429.7|1430.9|1430.6|1428.8|1428.5|183
1594631100000|2020-07-13 09:05:00|1430.3|1430|1430.7|1430.4|1432.4|1432.1|1430.1|1429.8|319
1594631400000|2020-07-13 09:10:00|1430.8|1430.5|1431.3|1431|1431.6|1431.3|1430.7|1430.4|83
1594631700000|2020-07-13 09:15:00|1431.5|1431.2|1431.7|1431.4|1432.9|1432.6|1430.8|1430.5|90
1594632000000|2020-07-13 09:20:00|1431.6|1431.3|1428.5|1428.2|1431.7|1431.4|1428.5|1428.2|238
1594632300000|2020-07-13 09:25:00|1428.7|1428.4|1430.4|1430.1|1430.4|1430.1|1428.5|1428.2|70
1594632600000|2020-07-13 09:30:00|1430.3|1430|1431.1|1430.8|1431.4|1431.1|1429.8|1429.5|96
1594632900000|2020-07-13 09:35:00|1431.3|1431|1433.2|1432.9|1433.5|1433.2|1431.1|1430.8|189
1594633200000|2020-07-13 09:40:00|1433.3|1433|1431.7|1431.4|1433.5|1433.2|1431.7|1431.4|109
1594633500000|2020-07-13 09:45:00|1431.8|1431.5|1433.1|1432.8|1433.7|1433.4|1431.7|1431.4|106
1594633800000|2020-07-13 09:50:00|1432.9|1432.6|1432.8|1432.5|1433.7|1433.4|1432.4|1432.1|131
1594634100000|2020-07-13 09:55:00|1432.9|1432.6|1434|1433.7|1434.4|1434.1|1432.5|1432.2|278
1594634400000|2020-07-13 10:00:00|1433.9|1433.6|1433.5|1433.2|1434.1|1433.8|1433.1|1432.8|85
1594634700000|2020-07-13 10:05:00|1433.4|1433.1|1433|1432.7|1434|1433.7|1431.4|1431.1|158
1594635000000|2020-07-13 10:10:00|1432.8|1432.5|1432.1|1431.8|1433.2|1432.9|1431.6|1431.3|111
1594635300000|2020-07-13 10:15:00|1432.2|1431.9|1434.4|1434.1|1434.9|1434.6|1431.9|1431.6|306
1594635600000|2020-07-13 10:20:00|1434.7|1434.4|1433.2|1432.9|1434.8|1434.5|1432.9|1432.6|141
1594635900000|2020-07-13 10:25:00|1433.3|1433|1433.2|1432.9|1433.6|1433.3|1432.8|1432.5|81
1594636200000|2020-07-13 10:30:00|1433.3|1433|1434|1433.7|1434.9|1434.6|1431.9|1431.6|541
1594636500000|2020-07-13 10:35:00|1433.9|1433.6|1433.5|1433.2|1434.1|1433.8|1433|1432.7|54
1594636800000|2020-07-13 10:40:00|1433.6|1433.3|1432.4|1432.1|1433.9|1433.6|1432.2|1431.9|101
1594637100000|2020-07-13 10:45:00|1432.3|1432|1432.9|1432.6|1433.6|1433.3|1431.9|1431.6|131
1594637400000|2020-07-13 10:50:00|1433|1432.7|1436.1|1435.8|1436.6|1436.3|1432.9|1432.6|258
1594637700000|2020-07-13 10:55:00|1436.2|1435.9|1437|1436.7|1437.1|1436.8|1435.9|1435.6|144
1594638000000|2020-07-13 11:00:00|1436.9|1436.6|1437.4|1437.1|1437.4|1437.1|1436.1|1435.8|264
1594638300000|2020-07-13 11:05:00|1437.3|1437|1438.9|1438.6|1438.9|1438.6|1436.7|1436.4|251
1594638600000|2020-07-13 11:10:00|1438.8|1438.5|1440|1439.7|1441.5|1441.2|1438.2|1437.9|1075
1594638900000|2020-07-13 11:15:00|1440.1|1439.8|1438.2|1437.9|1440.1|1439.8|1438|1437.7|364
1594639200000|2020-07-13 11:20:00|1438.3|1438|1437.9|1437.6|1438.4|1438.1|1437.5|1437.2|219
1594639500000|2020-07-13 11:25:00|1438|1437.7|1438.7|1438.4|1438.8|1438.5|1437.9|1437.6|101
1594639800000|2020-07-13 11:30:00|1438.8|1438.5|1439.9|1439.6|1440.3|1440|1438.2|1437.9|298
1594640100000|2020-07-13 11:35:00|1440|1439.7|1439.4|1439.1|1440.1|1439.8|1439.4|1439.1|132
1594640400000|2020-07-13 11:40:00|1439.3|1439|1439|1438.7|1439.6|1439.3|1437.9|1437.6|156
1594640700000|2020-07-13 11:45:00|1439.1|1438.8|1439|1438.7|1439.7|1439.4|1438.3|1438|82
1594641000000|2020-07-13 11:50:00|1438.9|1438.6|1439|1438.7|1439.8|1439.5|1438.8|1438.5|191
1594641300000|2020-07-13 11:55:00|1439.1|1438.8|1439|1438.7|1439.4|1439.1|1438.5|1438.2|181
1594641600000|2020-07-13 12:00:00|1438.7|1438.4|1438.3|1438|1439.9|1439.6|1437.7|1437.4|343
1594641900000|2020-07-13 12:05:00|1438.4|1438.1|1438.2|1437.9|1439.4|1439.1|1438|1437.7|281
1594642200000|2020-07-13 12:10:00|1438.3|1438|1438.9|1438.6|1439.5|1439.2|1438|1437.7|267
1594642500000|2020-07-13 12:15:00|1438.8|1438.5|1438.5|1438.2|1440|1439.7|1438.3|1438|308
1594642800000|2020-07-13 12:20:00|1438.4|1438.1|1438.5|1438.2|1438.5|1438.2|1437.8|1437.5|186
1594643100000|2020-07-13 12:25:00|1438.6|1438.3|1437.6|1437.3|1439.5|1439.2|1436.8|1436.5|455
1594643400000|2020-07-13 12:30:00|1437.7|1437.4|1437|1436.7|1438|1437.7|1435.6|1435.3|364
1594643700000|2020-07-13 12:35:00|1436.9|1436.6|1436.7|1436.4|1437.5|1437.2|1436.4|1436.1|162
1594644000000|2020-07-13 12:40:00|1436.6|1436.3|1435.8|1435.5|1437|1436.7|1435.7|1435.4|152
1594644300000|2020-07-13 12:45:00|1435.9|1435.6|1437.1|1436.8|1437.4|1437.1|1435.9|1435.6|261
1594644600000|2020-07-13 12:50:00|1436.9|1436.6|1436.6|1436.3|1437.4|1437.1|1436.3|1436|126
1594644900000|2020-07-13 12:55:00|1436.7|1436.4|1435.5|1435.2|1436.8|1436.5|1435.1|1434.8|244
1594645200000|2020-07-13 13:00:00|1435.4|1435.1|1436.8|1436.5|1437|1436.7|1434.8|1434.5|262
1594645500000|2020-07-13 13:05:00|1436.7|1436.4|1435.4|1435.1|1437|1436.7|1435.4|1435.1|330
1594645800000|2020-07-13 13:10:00|1435.3|1435|1436.8|1436.5|1437.1|1436.8|1435.3|1435|214
1594646100000|2020-07-13 13:15:00|1436.7|1436.4|1436.5|1436.2|1436.9|1436.6|1436|1435.7|227
1594646400000|2020-07-13 13:20:00|1436.6|1436.3|1435.4|1435.1|1436.6|1436.3|1435.1|1434.8|281
1594646700000|2020-07-13 13:25:00|1435.3|1435|1435.7|1435.4|1436.7|1436.4|1435|1434.7|526
1594647000000|2020-07-13 13:30:00|1436.3|1436|1434.3|1434|1439.1|1438.8|1433.6|1433.3|4778
1594647300000|2020-07-13 13:35:00|1434.5|1434.2|1430.6|1430.3|1437.4|1437.1|1430.1|1429.8|2988
1594647600000|2020-07-13 13:40:00|1430.5|1430.2|1427.8|1427.5|1432.9|1432.6|1427.1|1426.8|2686
1594647900000|2020-07-13 13:45:00|1427.5|1427.2|1428.7|1428.4|1429.6|1429.3|1424.4|1424.1|2916
1594648200000|2020-07-13 13:50:00|1428.8|1428.5|1426.9|1426.6|1430.1|1429.8|1425.4|1425.1|2130
1594648500000|2020-07-13 13:55:00|1426.7|1426.4|1422.5|1422.2|1428.8|1428.5|1422.3|1422|2027
1594648800000|2020-07-13 14:00:00|1422.4|1422.1|1419|1418.7|1423.5|1423.2|1417|1416.7|2558
1594649100000|2020-07-13 14:05:00|1418.9|1418.6|1425.8|1425.5|1425.8|1425.5|1417.6|1417.3|2321
1594649400000|2020-07-13 14:10:00|1425.9|1425.6|1426|1425.7|1427.2|1426.9|1423.8|1423.5|1896
1594649700000|2020-07-13 14:15:00|1426.1|1425.8|1426.5|1426.2|1427.3|1427|1424.5|1424.2|1826
1594650000000|2020-07-13 14:20:00|1426.6|1426.3|1428|1427.7|1429.9|1429.6|1426.3|1426|2029
1594650300000|2020-07-13 14:25:00|1427.9|1427.6|1431.9|1431.6|1431.9|1431.6|1427.7|1427.4|2230
1594650600000|2020-07-13 14:30:00|1432.2|1431.9|1432.8|1432.5|1433.8|1433.5|1431.6|1431.3|1912
1594650900000|2020-07-13 14:35:00|1432.7|1432.4|1427.1|1426.8|1433.8|1433.5|1427.1|1426.8|2030
1594651200000|2020-07-13 14:40:00|1427.3|1427|1424|1423.7|1428.9|1428.6|1423.2|1422.9|2320
1594651500000|2020-07-13 14:45:00|1424.1|1423.8|1427.8|1427.5|1428.5|1428.2|1421.7|1421.4|1841
1594651800000|2020-07-13 14:50:00|1428|1427.7|1425.5|1425.2|1428.5|1428.2|1424.6|1424.3|1084
1594652100000|2020-07-13 14:55:00|1425.4|1425.1|1429.5|1429.2|1429.5|1429.2|1424|1423.7|1779
1594652400000|2020-07-13 15:00:00|1429.4|1429.1|1430.8|1430.5|1431.3|1431|1427|1426.7|2404
1594652700000|2020-07-13 15:05:00|1430.7|1430.4|1429.3|1429|1431.6|1431.3|1428.9|1428.6|1300
1594653000000|2020-07-13 15:10:00|1429.2|1428.9|1430.4|1430.1|1431.4|1431.1|1429|1428.7|1333
1594653300000|2020-07-13 15:15:00|1430.5|1430.2|1432.2|1431.9|1432.4|1432.1|1430|1429.7|2369
1594653600000|2020-07-13 15:20:00|1432.3|1432|1435.8|1435.5|1436.4|1436.1|1430.9|1430.6|2458
1594653900000|2020-07-13 15:25:00|1435.9|1435.6|1436.3|1436|1436.8|1436.5|1435|1434.7|1454
1594654200000|2020-07-13 15:30:00|1436.5|1436.2|1433.9|1433.6|1436.6|1436.3|1433.5|1433.2|1875
1594654500000|2020-07-13 15:35:00|1433.8|1433.5|1435.9|1435.6|1436|1435.7|1433.4|1433.1|2229
1594654800000|2020-07-13 15:40:00|1435.8|1435.5|1434.9|1434.6|1436.7|1436.4|1434.3|1434|2301
1594655100000|2020-07-13 15:45:00|1434.8|1434.5|1434.3|1434|1436.1|1435.8|1431.9|1431.6|2356
1594655400000|2020-07-13 15:50:00|1434.4|1434.1|1433.7|1433.4|1434.5|1434.2|1432.5|1432.2|962
1594655700000|2020-07-13 15:55:00|1433.8|1433.5|1432.9|1432.6|1434.2|1433.9|1432.8|1432.5|570
1594656000000|2020-07-13 16:00:00|1432.8|1432.5|1434.5|1434.2|1434.8|1434.5|1432.6|1432.3|856
1594656300000|2020-07-13 16:05:00|1434.6|1434.3|1433.1|1432.8|1435|1434.7|1432.5|1432.2|644
1594656600000|2020-07-13 16:10:00|1433.2|1432.9|1432.6|1432.3|1433.2|1432.9|1431.7|1431.4|773
1594656900000|2020-07-13 16:15:00|1432.7|1432.4|1432.8|1432.5|1433.7|1433.4|1431.3|1431|451
1594657200000|2020-07-13 16:20:00|1432.9|1432.6|1433|1432.7|1433.4|1433.1|1431.4|1431.1|616
1594657500000|2020-07-13 16:25:00|1433.1|1432.8|1433.6|1433.3|1434.1|1433.8|1433|1432.7|836
1594657800000|2020-07-13 16:30:00|1433.8|1433.5|1436|1435.7|1436.8|1436.5|1433.7|1433.4|666
1594658100000|2020-07-13 16:35:00|1435.9|1435.6|1438.2|1437.9|1438.3|1438|1434.3|1434|1562
1594658400000|2020-07-13 16:40:00|1437.9|1437.6|1438.5|1438.2|1439.8|1439.5|1437.4|1437.1|1529
1594658700000|2020-07-13 16:45:00|1438.6|1438.3|1439.1|1438.8|1439.1|1438.8|1437.3|1437|1004
1594659000000|2020-07-13 16:50:00|1439|1438.7|1438.6|1438.3|1439.9|1439.6|1438|1437.7|1223
1594659300000|2020-07-13 16:55:00|1438.7|1438.4|1442.8|1442.5|1442.8|1442.5|1438.7|1438.4|2116
1594659600000|2020-07-13 17:00:00|1442.9|1442.6|1442.9|1442.6|1443.6|1443.3|1441.4|1441.1|1915
1594659900000|2020-07-13 17:05:00|1443|1442.7|1443.8|1443.5|1444.4|1444.1|1442.2|1441.9|1496
1594660200000|2020-07-13 17:10:00|1443.9|1443.6|1447.5|1447.2|1447.5|1447.2|1443.8|1443.5|2043
1594660500000|2020-07-13 17:15:00|1447.6|1447.3|1451.3|1451|1453.2|1452.9|1447.6|1447.3|2191
1594660800000|2020-07-13 17:20:00|1451.4|1451.1|1449.5|1449.2|1452.4|1452.1|1449.1|1448.8|1928
1594661100000|2020-07-13 17:25:00|1449.4|1449.1|1449.4|1449.1|1449.9|1449.6|1447.8|1447.5|1484
1594661400000|2020-07-13 17:30:00|1449.6|1449.3|1450.9|1450.6|1451.4|1451.1|1449.6|1449.3|921
1594661700000|2020-07-13 17:35:00|1451.2|1450.9|1451.4|1451.1|1454.4|1454.1|1450.8|1450.5|1962
1594662000000|2020-07-13 17:40:00|1451.5|1451.2|1453.3|1453|1453.7|1453.4|1450.5|1450.2|984
1594662300000|2020-07-13 17:45:00|1453.2|1452.9|1449.1|1448.8|1453.6|1453.3|1448.9|1448.6|1332
1594662600000|2020-07-13 17:50:00|1449|1448.7|1450|1449.7|1450.6|1450.3|1449|1448.7|991
1594662900000|2020-07-13 17:55:00|1450.1|1449.8|1449|1448.7|1450.9|1450.6|1448.5|1448.2|1015
1594663200000|2020-07-13 18:00:00|1448.8|1448.5|1445|1444.7|1450.4|1450.1|1444.5|1444.2|1938
1594663500000|2020-07-13 18:05:00|1445.1|1444.8|1442|1441.7|1446.9|1446.6|1441|1440.7|2207
1594663800000|2020-07-13 18:10:00|1441.9|1441.6|1441|1440.7|1444.1|1443.8|1438.7|1438.4|1940
1594664100000|2020-07-13 18:15:00|1441.1|1440.8|1443.1|1442.8|1444.2|1443.9|1440.9|1440.6|1698
1594664400000|2020-07-13 18:20:00|1443.3|1443|1441.5|1441.2|1444.4|1444.1|1440.1|1439.8|2254
1594664700000|2020-07-13 18:25:00|1441.3|1441|1437.7|1437.4|1443.3|1443|1437.5|1437.2|2061
1594665000000|2020-07-13 18:30:00|1437.6|1437.3|1436.3|1436|1438.7|1438.4|1434.9|1434.6|1967
1594665300000|2020-07-13 18:35:00|1436.4|1436.1|1437.6|1437.3|1437.7|1437.4|1433.6|1433.3|1918
1594665600000|2020-07-13 18:40:00|1437.5|1437.2|1437.6|1437.3|1439.2|1438.9|1436|1435.7|1530
1594665900000|2020-07-13 18:45:00|1437.7|1437.4|1440.3|1440|1441.2|1440.9|1435.9|1435.6|1355
1594666200000|2020-07-13 18:50:00|1440.2|1439.9|1440.4|1440.1|1440.9|1440.6|1438.3|1438|1277
1594666500000|2020-07-13 18:55:00|1440.5|1440.2|1439|1438.7|1440.5|1440.2|1437.7|1437.4|1531
1594666800000|2020-07-13 19:00:00|1438.9|1438.6|1432|1431.7|1439.6|1439.3|1431.6|1431.3|2471
1594667100000|2020-07-13 19:05:00|1431.9|1431.6|1427.5|1427.2|1432.4|1432.1|1426.1|1425.8|3335
1594667400000|2020-07-13 19:10:00|1427.6|1427.3|1426.4|1426.1|1429.8|1429.5|1426.1|1425.8|2140
1594667700000|2020-07-13 19:15:00|1426.5|1426.2|1425.4|1425.1|1428.4|1428.1|1424.7|1424.4|1613
1594668000000|2020-07-13 19:20:00|1425.3|1425|1423.2|1422.9|1427.9|1427.6|1423.2|1422.9|1638
1594668300000|2020-07-13 19:25:00|1423.1|1422.8|1418.3|1418|1424.2|1423.9|1418.3|1418|2711
1594668600000|2020-07-13 19:30:00|1418.4|1418.1|1410.2|1409.9|1420.4|1420.1|1410|1409.7|3631
1594668900000|2020-07-13 19:35:00|1410.3|1410|1409.8|1409.5|1413.6|1413.3|1408.9|1408.6|3209
1594669200000|2020-07-13 19:40:00|1409.7|1409.4|1416|1415.7|1418.6|1418.3|1409.2|1408.9|4454
1594669500000|2020-07-13 19:45:00|1416.1|1415.8|1407.6|1407.3|1416.3|1416|1406.7|1406.4|4142
1594669800000|2020-07-13 19:50:00|1407.4|1407.1|1403.6|1403.3|1407.6|1407.3|1403.6|1403.3|6021
1594670100000|2020-07-13 19:55:00|1403.7|1403.4|1402.8|1402.5|1410|1409.7|1402.1|1401.8|13763
1594670400000|2020-07-13 20:00:00|1403.3|1403|1402.3|1402|1405.2|1404.9|1400.7|1400.4|4763
1594670700000|2020-07-13 20:05:00|1402.4|1402.1|1402.9|1402.6|1403.7|1403.4|1401.6|1401.3|2365
1594671000000|2020-07-13 20:10:00|1403|1402.7|1405.9|1405.1|1406.1|1405.7|1402|1401.7|1998
1594671300000|2020-07-13 20:15:00|1405.7|1404.9|1405.7|1404.9|1406|1405.2|1405.5|1404.7|0
1594671600000|2020-07-13 20:20:00|1405.8|1405|1405.9|1405.1|1406.1|1405.3|1405.7|1404.9|0
1594671900000|2020-07-13 20:25:00|1406|1405.2|1406.2|1405.4|1406.2|1405.4|1405.9|1405.1|0
1594672200000|2020-07-13 20:30:00|1406.1|1405.3|1407|1406.7|1407.1|1406.8|1405.6|1405.3|584
1594672500000|2020-07-13 20:35:00|1407.1|1406.8|1405.4|1405.1|1407.1|1406.8|1405.2|1404.9|493
1594672800000|2020-07-13 20:40:00|1405.5|1405.2|1405.2|1404.9|1406|1405.7|1405.2|1404.9|379
1594673100000|2020-07-13 20:45:00|1405.1|1404.8|1405.6|1405.3|1405.7|1405.4|1405|1404.7|361
1594673400000|2020-07-13 20:50:00|1405.7|1405.4|1405.2|1404.9|1405.9|1405.6|1405|1404.7|196
1594673700000|2020-07-13 20:55:00|1405.3|1405|1406.9|1406.1|1406.9|1406.3|1405.3|1405|181
1594674000000|2020-07-13 21:00:00|1406.8|1406|1407.1|1406.3|1407.2|1406.4|1406.8|1406|0
1594674300000|2020-07-13 21:05:00|1407|1406.2|1407.1|1406.3|1407.2|1406.4|1407|1406.2|0
1594674600000|2020-07-13 21:10:00|1407|1406.2|1407.3|1406.5|1407.3|1406.5|1406.9|1406.1|0
1594674900000|2020-07-13 21:15:00|1407.2|1406.4|1407.1|1406.3|1407.3|1406.5|1406.9|1406.1|0
1594675200000|2020-07-13 21:20:00|1407.2|1406.4|1407.2|1406.4|1407.3|1406.5|1407.1|1406.3|0
1594675500000|2020-07-13 21:25:00|1407.1|1406.3|1407|1406.2|1407.1|1406.3|1406.9|1406.1|0
1594675800000|2020-07-13 21:30:00|1406.8|1406|1406.5|1405.7|1406.9|1406.1|1406.4|1405.6|0
1594676100000|2020-07-13 21:35:00|1406.4|1405.6|1406.3|1405.5|1406.5|1405.7|1406.2|1405.4|0
1594676400000|2020-07-13 21:40:00|1406.4|1405.6|1406.4|1405.6|1406.6|1405.8|1406.3|1405.5|0
1594676700000|2020-07-13 21:45:00|1406.5|1405.7|1406.6|1405.8|1406.7|1405.9|1406.4|1405.6|0
1594677000000|2020-07-13 21:50:00|1406.7|1405.9|1406.9|1406.1|1406.9|1406.1|1406.6|1405.8|0
1594677300000|2020-07-13 21:55:00|1407|1406.2|1407.2|1406.4|1407.5|1406.7|1406.9|1406.1|0
1594677600000|2020-07-13 22:00:00|1407.5|1407.2|1412.1|1411.8|1412.6|1412.3|1407.5|1407.2|761
1594677900000|2020-07-13 22:05:00|1412.2|1411.9|1412.3|1412|1413|1412.7|1411.9|1411.6|134
1594678200000|2020-07-13 22:10:00|1412.4|1412.1|1412.4|1412.1|1412.9|1412.6|1411.3|1411|134
1594678500000|2020-07-13 22:15:00|1412.5|1412.2|1412.3|1412|1412.5|1412.2|1411.5|1411.2|49
1594678800000|2020-07-13 22:20:00|1412.2|1411.9|1413.2|1412.9|1413.5|1413.2|1412|1411.7|58
1594679100000|2020-07-13 22:25:00|1413.3|1413|1414.3|1414|1414.8|1414.5|1413.1|1412.8|346
1594679400000|2020-07-13 22:30:00|1414.4|1414.1|1413.3|1413|1414.7|1414.4|1413.1|1412.8|85
1594679700000|2020-07-13 22:35:00|1413.1|1412.8|1413.6|1413.3|1413.6|1413.3|1412.4|1412.1|96
1594680000000|2020-07-13 22:40:00|1413.7|1413.4|1413.1|1412.8|1413.7|1413.4|1412.8|1412.5|67
1594680300000|2020-07-13 22:45:00|1413.2|1412.9|1412.9|1412.6|1413.4|1413.1|1412.7|1412.4|40
1594680600000|2020-07-13 22:50:00|1412.7|1412.4|1411|1410.7|1412.7|1412.4|1410.7|1410.4|98
1594680900000|2020-07-13 22:55:00|1411.1|1410.8|1410.2|1409.9|1411.1|1410.8|1409.6|1409.3|88
1594681200000|2020-07-13 23:00:00|1410.4|1410.1|1411.9|1411.6|1412|1411.7|1410.3|1410|68
1594681500000|2020-07-13 23:05:00|1411.8|1411.5|1411.8|1411.5|1411.9|1411.6|1410.4|1410.1|56
1594681800000|2020-07-13 23:10:00|1411.6|1411.3|1411.2|1410.9|1411.7|1411.4|1411|1410.7|17
1594682100000|2020-07-13 23:15:00|1411.1|1410.8|1411.1|1410.8|1411.5|1411.2|1410.9|1410.6|16
1594682400000|2020-07-13 23:20:00|1411.2|1410.9|1411.2|1410.9|1411.7|1411.4|1411|1410.7|25
1594682700000|2020-07-13 23:25:00|1411.3|1411|1412.3|1412|1412.4|1412.1|1411.3|1411|54
1594683000000|2020-07-13 23:30:00|1412.1|1411.8|1413.1|1412.8|1413.2|1412.9|1412.1|1411.8|34
1594683300000|2020-07-13 23:35:00|1413|1412.7|1412.6|1412.3|1413.1|1412.8|1412.5|1412.2|19
1594683600000|2020-07-13 23:40:00|1412.5|1412.2|1413.1|1412.8|1413.2|1412.9|1412.4|1412.1|29
1594683900000|2020-07-13 23:45:00|1413.2|1412.9|1413.3|1413|1413.5|1413.2|1412.5|1412.2|56
1594684200000|2020-07-13 23:50:00|1413.4|1413.1|1413.2|1412.9|1414.5|1414.2|1413.2|1412.9|167
1594684500000|2020-07-13 23:55:00|1413|1412.7|1411.5|1411.2|1413.3|1413|1410.4|1410.1|154
1594684800000|2020-07-14 00:00:00|1411.3|1411|1410.4|1410.1|1413.2|1412.9|1410.4|1410.1|105
1594685100000|2020-07-14 00:05:00|1410.5|1410.2|1411.8|1411.5|1411.9|1411.6|1409.3|1409|218
1594685400000|2020-07-14 00:10:00|1411.6|1411.3|1412.4|1412.1|1413.7|1413.4|1411|1410.7|84
1594685700000|2020-07-14 00:15:00|1412.3|1412|1413|1412.7|1413.8|1413.5|1412|1411.7|52
1594686000000|2020-07-14 00:20:00|1413.1|1412.8|1411.7|1411.4|1413.3|1413|1411.5|1411.2|110
1594686300000|2020-07-14 00:25:00|1411.8|1411.5|1411.9|1411.6|1412.2|1411.9|1410.4|1410.1|47
1594686600000|2020-07-14 00:30:00|1411.8|1411.5|1409.5|1409.2|1412.4|1412.1|1409.2|1408.9|124
1594686900000|2020-07-14 00:35:00|1409.6|1409.3|1408.5|1408.2|1409.8|1409.5|1407.7|1407.4|98
1594687200000|2020-07-14 00:40:00|1408.6|1408.3|1409.4|1409.1|1410.1|1409.8|1408.5|1408.2|35
1594687500000|2020-07-14 00:45:00|1409.5|1409.2|1410.5|1410.2|1410.6|1410.3|1408.9|1408.6|54
1594687800000|2020-07-14 00:50:00|1410.7|1410.4|1409.4|1409.1|1410.9|1410.6|1409|1408.7|70
1594688100000|2020-07-14 00:55:00|1409.3|1409|1409|1408.7|1409.6|1409.3|1407.5|1407.2|58
1594688400000|2020-07-14 01:00:00|1409.2|1408.9|1408.5|1408.2|1410.4|1410.1|1407.1|1406.8|97
1594688700000|2020-07-14 01:05:00|1408.6|1408.3|1409.8|1409.5|1410.4|1410.1|1408.6|1408.3|82
1594689000000|2020-07-14 01:10:00|1409.7|1409.4|1409.8|1409.5|1410.6|1410.3|1409.3|1409|63
1594689300000|2020-07-14 01:15:00|1409.7|1409.4|1409.4|1409.1|1410.7|1410.4|1408.9|1408.6|58
1594689600000|2020-07-14 01:20:00|1409.3|1409|1404.8|1404.5|1409.8|1409.5|1403.3|1403|294
1594689900000|2020-07-14 01:25:00|1404.7|1404.4|1403.8|1403.5|1405.4|1405.1|1402.4|1402.1|233
1594690200000|2020-07-14 01:30:00|1403.9|1403.6|1405.8|1405.5|1406.2|1405.9|1403.5|1403.2|198
1594690500000|2020-07-14 01:35:00|1405.6|1405.3|1407.4|1407.1|1407.7|1407.4|1405.1|1404.8|177
1594690800000|2020-07-14 01:40:00|1407.5|1407.2|1407.5|1407.2|1407.9|1407.6|1406.9|1406.6|50
1594691100000|2020-07-14 01:45:00|1407.6|1407.3|1408.1|1407.8|1408.3|1408|1406.8|1406.5|78
1594691400000|2020-07-14 01:50:00|1408.2|1407.9|1408.3|1408|1409.4|1409.1|1407.9|1407.6|47
1594691700000|2020-07-14 01:55:00|1408.2|1407.9|1408.8|1408.5|1409.6|1409.3|1408.2|1407.9|38
1594692000000|2020-07-14 02:00:00|1408.9|1408.6|1409.4|1409.1|1410.2|1409.9|1408.3|1408|56
1594692300000|2020-07-14 02:05:00|1409.6|1409.3|1407.3|1407|1409.8|1409.5|1407.2|1406.9|58
1594692600000|2020-07-14 02:10:00|1407.2|1406.9|1407.1|1406.8|1407.9|1407.6|1406.4|1406.1|63
1594692900000|2020-07-14 02:15:00|1407|1406.7|1408.2|1407.9|1408.6|1408.3|1406.9|1406.6|75
1594693200000|2020-07-14 02:20:00|1408|1407.7|1408.3|1408|1408.3|1408|1406.2|1405.9|58
1594693500000|2020-07-14 02:25:00|1408.5|1408.2|1406.9|1406.6|1408.8|1408.5|1406.4|1406.1|79
1594693800000|2020-07-14 02:30:00|1406.8|1406.5|1404.9|1404.6|1406.8|1406.5|1404.4|1404.1|109
1594694100000|2020-07-14 02:35:00|1404.8|1404.5|1405.7|1405.4|1405.9|1405.6|1404.5|1404.2|97
1594694400000|2020-07-14 02:40:00|1405.8|1405.5|1406.4|1406.1|1406.9|1406.6|1405.7|1405.4|56
1594694700000|2020-07-14 02:45:00|1406.3|1406|1407|1406.7|1407.5|1407.2|1406.2|1405.9|23
1594695000000|2020-07-14 02:50:00|1406.9|1406.6|1406.5|1406.2|1407.5|1407.2|1406|1405.7|41
1594695300000|2020-07-14 02:55:00|1406.4|1406.1|1407|1406.7|1407|1406.7|1405.4|1405.1|66
1594695600000|2020-07-14 03:00:00|1406.9|1406.6|1408.6|1408.3|1409.1|1408.8|1406.6|1406.3|124
1594695900000|2020-07-14 03:05:00|1408.7|1408.4|1408.3|1408|1408.8|1408.5|1408.2|1407.9|37
1594696200000|2020-07-14 03:10:00|1408.2|1407.9|1408.2|1407.9|1408.6|1408.3|1408.1|1407.8|14
1594696500000|2020-07-14 03:15:00|1407.9|1407.6|1407.8|1407.5|1408.1|1407.8|1407|1406.7|40
1594696800000|2020-07-14 03:20:00|1407.7|1407.4|1407.4|1407.1|1408.6|1408.3|1406.4|1406.1|72
1594697100000|2020-07-14 03:25:00|1407.3|1407|1407.6|1407.3|1408.1|1407.8|1407.2|1406.9|10
1594697400000|2020-07-14 03:30:00|1407.5|1407.2|1406.9|1406.6|1407.8|1407.5|1405.9|1405.6|39
1594697700000|2020-07-14 03:35:00|1406.8|1406.5|1406.4|1406.1|1407|1406.7|1406.3|1406|19
1594698000000|2020-07-14 03:40:00|1406.3|1406|1405.8|1405.5|1406.3|1406|1404.9|1404.6|53
1594698300000|2020-07-14 03:45:00|1405.7|1405.4|1406.2|1405.9|1406.5|1406.2|1405.3|1405|10
1594698600000|2020-07-14 03:50:00|1406.3|1406|1405.2|1404.9|1406.4|1406.1|1405.1|1404.8|20
1594698900000|2020-07-14 03:55:00|1405.3|1405|1406.2|1405.9|1406.2|1405.9|1405.3|1405|5
1594699200000|2020-07-14 04:00:00|1406.4|1406.1|1406.2|1405.9|1406.4|1406.1|1405.7|1405.4|14
1594699500000|2020-07-14 04:05:00|1406.1|1405.8|1405.8|1405.5|1406.2|1405.9|1405.8|1405.5|10
1594699800000|2020-07-14 04:10:00|1405.6|1405.3|1404.3|1404|1405.7|1405.4|1404.3|1404|43
1594700100000|2020-07-14 04:15:00|1404.4|1404.1|1403.3|1403|1404.8|1404.5|1402.8|1402.5|194
1594700400000|2020-07-14 04:20:00|1403.4|1403.1|1403.9|1403.6|1404.3|1404|1403.2|1402.9|39
1594700700000|2020-07-14 04:25:00|1404|1403.7|1403.7|1403.4|1405|1404.7|1403.5|1403.2|200
1594701000000|2020-07-14 04:30:00|1403.8|1403.5|1402.8|1402.5|1403.8|1403.5|1401.8|1401.5|112
1594701300000|2020-07-14 04:35:00|1402.9|1402.6|1403|1402.7|1403.4|1403.1|1402.6|1402.3|98
1594701600000|2020-07-14 04:40:00|1403.1|1402.8|1401.7|1401.4|1403.2|1402.9|1401.5|1401.2|174
1594701900000|2020-07-14 04:45:00|1401.8|1401.5|1401.9|1401.6|1402.3|1402|1401|1400.7|173
1594702200000|2020-07-14 04:50:00|1401.8|1401.5|1402.1|1401.8|1402.3|1402|1401.4|1401.1|196
1594702500000|2020-07-14 04:55:00|1402.2|1401.9|1401.8|1401.5|1402.3|1402|1401.8|1401.5|61
1594702800000|2020-07-14 05:00:00|1402|1401.7|1403|1402.7|1403.5|1403.2|1402|1401.7|297
1594703100000|2020-07-14 05:05:00|1402.8|1402.5|1402.7|1402.4|1403.4|1403.1|1402.4|1402.1|63
1594703400000|2020-07-14 05:10:00|1402.8|1402.5|1402.7|1402.4|1402.9|1402.6|1402.1|1401.8|77
1594703700000|2020-07-14 05:15:00|1402.8|1402.5|1404.3|1404|1404.4|1404.1|1402.4|1402.1|66
1594704000000|2020-07-14 05:20:00|1404.2|1403.9|1403.9|1403.6|1404.7|1404.4|1403.8|1403.5|42
1594704300000|2020-07-14 05:25:00|1404|1403.7|1404.6|1404.3|1404.6|1404.3|1403.7|1403.4|26
1594704600000|2020-07-14 05:30:00|1404.4|1404.1|1404.3|1404|1405.3|1405|1404.2|1403.9|59
1594704900000|2020-07-14 05:35:00|1404.4|1404.1|1405.9|1405.6|1406.2|1405.9|1404.2|1403.9|66
1594705200000|2020-07-14 05:40:00|1406|1405.7|1405.6|1405.3|1406.1|1405.8|1405.6|1405.3|49
1594705500000|2020-07-14 05:45:00|1405.7|1405.4|1404.9|1404.6|1405.8|1405.5|1404.4|1404.1|54
1594705800000|2020-07-14 05:50:00|1404.7|1404.4|1403.4|1403.1|1405.3|1405|1403.1|1402.8|73
1594706100000|2020-07-14 05:55:00|1403.6|1403.3|1403.4|1403.1|1404.5|1404.2|1403.3|1403|47
1594706400000|2020-07-14 06:00:00|1403.7|1403.4|1405.7|1405.4|1406.3|1406|1403.5|1403.2|236
1594706700000|2020-07-14 06:05:00|1405.6|1405.3|1407.9|1407.6|1407.9|1407.6|1405.5|1405.2|67
1594707000000|2020-07-14 06:10:00|1408|1407.7|1409.5|1409.2|1411.4|1411.1|1408|1407.7|327
1594707300000|2020-07-14 06:15:00|1409.6|1409.3|1409.5|1409.2|1410.2|1409.9|1409|1408.7|147
1594707600000|2020-07-14 06:20:00|1409.6|1409.3|1412.3|1412|1412.4|1412.1|1409.6|1409.3|221
1594707900000|2020-07-14 06:25:00|1412.2|1411.9|1412|1411.7|1412.8|1412.5|1411.8|1411.5|165
1594708200000|2020-07-14 06:30:00|1412.1|1411.8|1411.8|1411.5|1412.9|1412.6|1411.4|1411.1|70
1594708500000|2020-07-14 06:35:00|1411.5|1411.2|1411.5|1411.2|1411.7|1411.4|1411|1410.7|23
1594708800000|2020-07-14 06:40:00|1411.4|1411.1|1412.2|1411.9|1412.3|1412|1411.2|1410.9|35
1594709100000|2020-07-14 06:45:00|1412.4|1412.1|1412.3|1412|1413|1412.7|1411.9|1411.6|50
1594709400000|2020-07-14 06:50:00|1412.4|1412.1|1412.3|1412|1412.7|1412.4|1411.7|1411.4|77
1594709700000|2020-07-14 06:55:00|1412.2|1411.9|1411|1410.7|1412.5|1412.2|1410.8|1410.5|55
1594710000000|2020-07-14 07:00:00|1411.1|1410.8|1410.7|1410.4|1411.5|1411.2|1410|1409.7|161
1594710300000|2020-07-14 07:05:00|1410.6|1410.3|1410.9|1410.6|1412|1411.7|1410.2|1409.9|145
1594710600000|2020-07-14 07:10:00|1410.8|1410.5|1409.5|1409.2|1410.8|1410.5|1408.9|1408.6|233
1594710900000|2020-07-14 07:15:00|1409.4|1409.1|1408|1407.7|1409.7|1409.4|1406.3|1406|158
1594711200000|2020-07-14 07:20:00|1407.9|1407.6|1407.9|1407.6|1408.5|1408.2|1405.3|1405|177
1594711500000|2020-07-14 07:25:00|1407.7|1407.4|1410|1409.7|1410.8|1410.5|1407.2|1406.9|199
1594711800000|2020-07-14 07:30:00|1410.1|1409.8|1407|1406.7|1410.1|1409.8|1406.5|1406.2|130
1594712100000|2020-07-14 07:35:00|1406.9|1406.6|1404.8|1404.5|1407.5|1407.2|1404.8|1404.5|119
1594712400000|2020-07-14 07:40:00|1404.7|1404.4|1404.6|1404.3|1405.1|1404.8|1401.1|1400.8|430
1594712700000|2020-07-14 07:45:00|1404.7|1404.4|1406.3|1406|1407.4|1407.1|1404|1403.7|218
1594713000000|2020-07-14 07:50:00|1406.2|1405.9|1405.3|1405|1406.7|1406.4|1404.2|1403.9|344
1594713300000|2020-07-14 07:55:00|1405.4|1405.1|1405|1404.7|1405.7|1405.4|1404.2|1403.9|68
1594713600000|2020-07-14 08:00:00|1405.1|1404.8|1409.5|1409.2|1409.7|1409.4|1405|1404.7|399
1594713900000|2020-07-14 08:05:00|1409.4|1409.1|1411.6|1411.3|1411.8|1411.5|1408.2|1407.9|309
1594714200000|2020-07-14 08:10:00|1411.5|1411.2|1413|1412.7|1414.3|1414|1411.5|1411.2|580
1594714500000|2020-07-14 08:15:00|1412.8|1412.5|1413.1|1412.8|1413.6|1413.3|1412.6|1412.3|225
1594714800000|2020-07-14 08:20:00|1413.2|1412.9|1413.3|1413|1414.2|1413.9|1412.1|1411.8|235
1594715100000|2020-07-14 08:25:00|1413.4|1413.1|1414.3|1414|1415.2|1414.9|1412.6|1412.3|409
1594715400000|2020-07-14 08:30:00|1414.2|1413.9|1413.7|1413.4|1415.2|1414.9|1413.3|1413|406
1594715700000|2020-07-14 08:35:00|1413.6|1413.3|1415.5|1415.2|1415.5|1415.2|1412.6|1412.3|382
1594716000000|2020-07-14 08:40:00|1415.4|1415.1|1415.7|1415.4|1416|1415.7|1414.8|1414.5|306
1594716300000|2020-07-14 08:45:00|1415.8|1415.5|1415.1|1414.8|1417.2|1416.9|1414.7|1414.4|618
1594716600000|2020-07-14 08:50:00|1415|1414.7|1413.7|1413.4|1415.2|1414.9|1413.7|1413.4|230
1594716900000|2020-07-14 08:55:00|1413.9|1413.6|1414.6|1414.3|1414.7|1414.4|1413.8|1413.5|110
1594717200000|2020-07-14 09:00:00|1414.4|1414.1|1414.5|1414.2|1416|1415.7|1413.4|1413.1|478
1594717500000|2020-07-14 09:05:00|1414.4|1414.1|1412.9|1412.6|1414.6|1414.3|1412.7|1412.4|273
1594717800000|2020-07-14 09:10:00|1412.8|1412.5|1414|1413.7|1414.2|1413.9|1411.8|1411.5|242
1594718100000|2020-07-14 09:15:00|1413.9|1413.6|1416.5|1416.2|1416.9|1416.6|1413.6|1413.3|292
1594718400000|2020-07-14 09:20:00|1416.4|1416.1|1416|1415.7|1416.7|1416.4|1415.3|1415|228
1594718700000|2020-07-14 09:25:00|1415.9|1415.6|1416.9|1416.6|1417.2|1416.9|1415|1414.7|156
1594719000000|2020-07-14 09:30:00|1417.1|1416.8|1415.6|1415.3|1417.2|1416.9|1415.4|1415.1|334
1594719300000|2020-07-14 09:35:00|1415.7|1415.4|1416.4|1416.1|1417|1416.7|1415.6|1415.3|200
1594719600000|2020-07-14 09:40:00|1416.3|1416|1415.6|1415.3|1416.4|1416.1|1415.5|1415.2|89
1594719900000|2020-07-14 09:45:00|1415.7|1415.4|1415.6|1415.3|1416.3|1416|1415.3|1415|189
1594720200000|2020-07-14 09:50:00|1415.7|1415.4|1414.9|1414.6|1415.9|1415.6|1414.6|1414.3|122
1594720500000|2020-07-14 09:55:00|1415|1414.7|1415.1|1414.8|1415.5|1415.2|1414.1|1413.8|157
1594720800000|2020-07-14 10:00:00|1415.2|1414.9|1415.3|1415|1416.2|1415.9|1414.5|1414.2|177
1594721100000|2020-07-14 10:05:00|1415.2|1414.9|1415.8|1415.5|1416.2|1415.9|1414.9|1414.6|132
1594721400000|2020-07-14 10:10:00|1415.6|1415.3|1415.3|1415|1416.5|1416.2|1415.2|1414.9|136
1594721700000|2020-07-14 10:15:00|1415.4|1415.1|1414.6|1414.3|1415.8|1415.5|1413.9|1413.6|253
1594722000000|2020-07-14 10:20:00|1414.7|1414.4|1415.5|1415.2|1416.4|1416.1|1414.7|1414.4|156
1594722300000|2020-07-14 10:25:00|1415.4|1415.1|1414.2|1413.9|1415.8|1415.5|1414.1|1413.8|129
1594722600000|2020-07-14 10:30:00|1414.3|1414|1413|1412.7|1414.5|1414.2|1412.4|1412.1|139
1594722900000|2020-07-14 10:35:00|1412.9|1412.6|1413.9|1413.6|1414.3|1414|1412.8|1412.5|132
1594723200000|2020-07-14 10:40:00|1413.8|1413.5|1415.1|1414.8|1415.5|1415.2|1413.5|1413.2|152
1594723500000|2020-07-14 10:45:00|1415.2|1414.9|1415.4|1415.1|1415.4|1415.1|1413.6|1413.3|230
1594723800000|2020-07-14 10:50:00|1415.3|1415|1416|1415.7|1416.2|1415.9|1414.6|1414.3|158
1594724100000|2020-07-14 10:55:00|1415.9|1415.6|1416.6|1416.3|1416.6|1416.3|1415.3|1415|302
1594724400000|2020-07-14 11:00:00|1416.5|1416.2|1419.3|1419|1419.6|1419.3|1416.5|1416.2|608
1594724700000|2020-07-14 11:05:00|1419.4|1419.1|1416.7|1416.4|1419.6|1419.3|1416.7|1416.4|512
1594725000000|2020-07-14 11:10:00|1416.8|1416.5|1414.2|1413.9|1416.8|1416.5|1412.8|1412.5|561
1594725300000|2020-07-14 11:15:00|1414.3|1414|1415.3|1415|1415.3|1415|1413|1412.7|168
1594725600000|2020-07-14 11:20:00|1415.4|1415.1|1417|1416.7|1418|1417.7|1415|1414.7|511
1594725900000|2020-07-14 11:25:00|1416.9|1416.6|1417.2|1416.9|1417.8|1417.5|1416.2|1415.9|359
1594726200000|2020-07-14 11:30:00|1417.3|1417|1417.3|1417|1417.4|1417.1|1416.8|1416.5|93
1594726500000|2020-07-14 11:35:00|1417.2|1416.9|1416.8|1416.5|1417.7|1417.4|1416.8|1416.5|194
1594726800000|2020-07-14 11:40:00|1416.9|1416.6|1416.8|1416.5|1418|1417.7|1416.8|1416.5|135
1594727100000|2020-07-14 11:45:00|1416.9|1416.6|1413.3|1413|1417|1416.7|1412.2|1411.9|536
1594727400000|2020-07-14 11:50:00|1413.2|1412.9|1417.4|1417.1|1417.5|1417.2|1412.9|1412.6|530
1594727700000|2020-07-14 11:55:00|1417.3|1417|1415.4|1415.1|1417.3|1417|1415.4|1415.1|352
1594728000000|2020-07-14 12:00:00|1415.3|1415|1415.9|1415.6|1416.8|1416.5|1414.4|1414.1|519
1594728300000|2020-07-14 12:05:00|1416|1415.7|1415.6|1415.3|1417|1416.7|1415.5|1415.2|404
1594728600000|2020-07-14 12:10:00|1415.7|1415.4|1414.3|1414|1416.2|1415.9|1414.1|1413.8|437
1594728900000|2020-07-14 12:15:00|1414.4|1414.1|1414.6|1414.3|1415.3|1415|1413.2|1412.9|369
1594729200000|2020-07-14 12:20:00|1414.7|1414.4|1413.2|1412.9|1415.7|1415.4|1412.5|1412.2|237
1594729500000|2020-07-14 12:25:00|1413.1|1412.8|1411.3|1411|1413.1|1412.8|1410.3|1410|529
1594729800000|2020-07-14 12:30:00|1411.2|1410.9|1409.3|1409|1411.6|1411.3|1407.7|1407.4|1620
1594730100000|2020-07-14 12:35:00|1408.9|1408.6|1406.4|1406.1|1410.3|1410|1405.6|1405.3|714
1594730400000|2020-07-14 12:40:00|1406.3|1406|1407.9|1407.6|1408|1407.7|1404.4|1404.1|620
1594730700000|2020-07-14 12:45:00|1407.8|1407.5|1408|1407.7|1411.1|1410.8|1407.3|1407|774
1594731000000|2020-07-14 12:50:00|1407.9|1407.6|1406.4|1406.1|1410.5|1410.2|1406.1|1405.8|748
1594731300000|2020-07-14 12:55:00|1406.6|1406.3|1402.4|1402.1|1407.1|1406.8|1401.6|1401.3|1747
1594731600000|2020-07-14 13:00:00|1402.3|1402|1405.2|1404.9|1406.6|1406.3|1402|1401.7|1245
1594731900000|2020-07-14 13:05:00|1405.3|1405|1402.9|1402.6|1406.1|1405.8|1402.1|1401.8|1015
1594732200000|2020-07-14 13:10:00|1402.7|1402.4|1402|1401.7|1404|1403.7|1401|1400.7|699
1594732500000|2020-07-14 13:15:00|1401.9|1401.6|1403.8|1403.5|1404|1403.7|1401.3|1401|1700
1594732800000|2020-07-14 13:20:00|1403.9|1403.6|1404.8|1404.5|1406.4|1406.1|1403.3|1403|910
1594733100000|2020-07-14 13:25:00|1404.7|1404.4|1402.6|1402.3|1405.3|1405|1402.2|1401.9|982
1594733400000|2020-07-14 13:30:00|1402.5|1402.2|1400.7|1400.4|1405.7|1405.4|1398.4|1398.1|7970
1594733700000|2020-07-14 13:35:00|1400.4|1400.1|1407.4|1407.1|1408|1407.7|1398.8|1398.5|6788
1594734000000|2020-07-14 13:40:00|1407.3|1407|1410.8|1410.5|1413.5|1413.2|1405.1|1404.8|4739
1594734300000|2020-07-14 13:45:00|1410.9|1410.6|1405.1|1404.8|1411.3|1411|1405|1404.7|3436
1594734600000|2020-07-14 13:50:00|1405.2|1404.9|1400.8|1400.5|1405.7|1405.4|1396.6|1396.3|4851
1594734900000|2020-07-14 13:55:00|1400.6|1400.3|1409.4|1409.1|1409.9|1409.6|1398.7|1398.4|5340
1594735200000|2020-07-14 14:00:00|1409.3|1409|1407|1406.7|1411.2|1410.9|1406.5|1406.2|4163
1594735500000|2020-07-14 14:05:00|1407.2|1406.9|1395.5|1395.2|1407.3|1407|1395.3|1395|4277
1594735800000|2020-07-14 14:10:00|1395.7|1395.4|1396|1395.7|1399.1|1398.8|1394.5|1394.2|5329
1594736100000|2020-07-14 14:15:00|1395.9|1395.6|1398.5|1398.2|1401.9|1401.6|1394.9|1394.6|2850
1594736400000|2020-07-14 14:20:00|1398.4|1398.1|1404.3|1404|1406.4|1406.1|1397|1396.7|3043
1594736700000|2020-07-14 14:25:00|1404.4|1404.1|1407.5|1407.2|1409|1408.7|1402.5|1402.2|2742
1594737000000|2020-07-14 14:30:00|1407.3|1407|1410.7|1410.4|1410.8|1410.5|1407.3|1407|3552
1594737300000|2020-07-14 14:35:00|1410.8|1410.5|1407.3|1407|1411.6|1411.3|1406.7|1406.4|3009
1594737600000|2020-07-14 14:40:00|1407.4|1407.1|1410.2|1409.9|1412.4|1412.1|1407.1|1406.8|2580
1594737900000|2020-07-14 14:45:00|1410.3|1410|1412.3|1412|1413.6|1413.3|1407.6|1407.3|2983
1594738200000|2020-07-14 14:50:00|1412.2|1411.9|1415.9|1415.6|1417.2|1416.9|1410.2|1409.9|3246
1594738500000|2020-07-14 14:55:00|1416|1415.7|1410.4|1410.1|1416.1|1415.8|1409.5|1409.2|2158
1594738800000|2020-07-14 15:00:00|1410.2|1409.9|1412.9|1412.6|1417.4|1417.1|1408.5|1408.2|3415
1594739100000|2020-07-14 15:05:00|1412.7|1412.4|1413.1|1412.8|1415.7|1415.4|1409.9|1409.6|3012
1594739400000|2020-07-14 15:10:00|1413.2|1412.9|1410.7|1410.4|1415.8|1415.5|1410|1409.7|1737
1594739700000|2020-07-14 15:15:00|1410.8|1410.5|1410.5|1410.2|1413.4|1413.1|1407.8|1407.5|1625
1594740000000|2020-07-14 15:20:00|1410.7|1410.4|1409.1|1408.8|1412.8|1412.5|1409|1408.7|1872
1594740300000|2020-07-14 15:25:00|1409.2|1408.9|1408.7|1408.4|1410.7|1410.4|1407.9|1407.6|1926
1594740600000|2020-07-14 15:30:00|1408.6|1408.3|1416|1415.7|1416.5|1416.2|1408.2|1407.9|3754
1594740900000|2020-07-14 15:35:00|1415.9|1415.6|1412.5|1412.2|1416.8|1416.5|1412.5|1412.2|2002
1594741200000|2020-07-14 15:40:00|1412.1|1411.8|1416.3|1416|1416.8|1416.5|1411.9|1411.6|1913
1594741500000|2020-07-14 15:45:00|1416.4|1416.1|1419.3|1419|1419.4|1419.1|1416.3|1416|3427
1594741800000|2020-07-14 15:50:00|1419.2|1418.9|1416|1415.7|1420|1419.7|1415.8|1415.5|1810
1594742100000|2020-07-14 15:55:00|1416.1|1415.8|1415.2|1414.9|1417.2|1416.9|1413.7|1413.4|1706
1594742400000|2020-07-14 16:00:00|1415.3|1415|1415.3|1415|1416.1|1415.8|1413.2|1412.9|1287
1594742700000|2020-07-14 16:05:00|1415.4|1415.1|1411.1|1410.8|1415.7|1415.4|1410|1409.7|1939
1594743000000|2020-07-14 16:10:00|1411.2|1410.9|1412.4|1412.1|1412.9|1412.6|1410.6|1410.3|1036
1594743300000|2020-07-14 16:15:00|1412.5|1412.2|1415.4|1415.1|1416.5|1416.2|1411.7|1411.4|2087
1594743600000|2020-07-14 16:20:00|1415.3|1415|1414.5|1414.2|1418.1|1417.8|1414.5|1414.2|1416
1594743900000|2020-07-14 16:25:00|1414.7|1414.4|1412.8|1412.5|1415.4|1415.1|1412.1|1411.8|992
1594744200000|2020-07-14 16:30:00|1412.7|1412.4|1412.1|1411.8|1414.3|1414|1411.8|1411.5|1036
1594744500000|2020-07-14 16:35:00|1412.2|1411.9|1411.3|1411|1414|1413.7|1410.5|1410.2|1170
1594744800000|2020-07-14 16:40:00|1411.2|1410.9|1410.1|1409.8|1412.6|1412.3|1409.7|1409.4|1172
1594745100000|2020-07-14 16:45:00|1410.5|1410.2|1415|1414.7|1415.6|1415.3|1410.5|1410.2|1473
1594745400000|2020-07-14 16:50:00|1415.1|1414.8|1411.3|1411|1415.4|1415.1|1411.3|1411|1057
1594745700000|2020-07-14 16:55:00|1411.4|1411.1|1410.8|1410.5|1412.2|1411.9|1409.7|1409.4|1137
1594746000000|2020-07-14 17:00:00|1410.9|1410.6|1410.4|1410.1|1411.6|1411.3|1409.1|1408.8|1101
1594746300000|2020-07-14 17:05:00|1410.3|1410|1407.8|1407.5|1411.9|1411.6|1407.5|1407.2|1839
1594746600000|2020-07-14 17:10:00|1407.5|1407.2|1410.4|1410.1|1411.2|1410.9|1407.4|1407.1|1133
1594746900000|2020-07-14 17:15:00|1410.3|1410|1409.8|1409.5|1411.7|1411.4|1409.2|1408.9|946
1594747200000|2020-07-14 17:20:00|1409.7|1409.4|1411.3|1411|1412.2|1411.9|1409.6|1409.3|1166
1594747500000|2020-07-14 17:25:00|1411.4|1411.1|1409.5|1409.2|1411.7|1411.4|1409.3|1409|1141
1594747800000|2020-07-14 17:30:00|1409.4|1409.1|1410.6|1410.3|1411.4|1411.1|1409.1|1408.8|915
1594748100000|2020-07-14 17:35:00|1410.5|1410.2|1414.7|1414.4|1414.7|1414.4|1409.9|1409.6|1320
1594748400000|2020-07-14 17:40:00|1414.6|1414.3|1415.3|1415|1415.6|1415.3|1413.1|1412.8|1349
1594748700000|2020-07-14 17:45:00|1415.4|1415.1|1415.5|1415.2|1416.7|1416.4|1414.5|1414.2|1658
1594749000000|2020-07-14 17:50:00|1415.4|1415.1|1415|1414.7|1416.8|1416.5|1414.7|1414.4|1721
1594749300000|2020-07-14 17:55:00|1415.1|1414.8|1414.3|1414|1416.1|1415.8|1410.2|1409.9|3884
1594749600000|2020-07-14 18:00:00|1414.4|1414.1|1415.9|1415.6|1419.6|1419.3|1412.5|1412.2|4067
1594749900000|2020-07-14 18:05:00|1416|1415.7|1414.3|1414|1416.7|1416.4|1412.5|1412.2|1478
1594750200000|2020-07-14 18:10:00|1414.4|1414.1|1415|1414.7|1415.1|1414.8|1413.5|1413.2|790
1594750500000|2020-07-14 18:15:00|1415.3|1415|1417.6|1417.3|1418.4|1418.1|1414.5|1414.2|1873
1594750800000|2020-07-14 18:20:00|1417.7|1417.4|1419.5|1419.2|1419.7|1419.4|1417.4|1417.1|1624
1594751100000|2020-07-14 18:25:00|1419.3|1419|1417.5|1417.2|1419.6|1419.3|1417.2|1416.9|1233
1594751400000|2020-07-14 18:30:00|1417.8|1417.5|1416.8|1416.5|1419.2|1418.9|1416.5|1416.2|1147
1594751700000|2020-07-14 18:35:00|1417|1416.7|1416|1415.7|1419|1418.7|1415.7|1415.4|1963
1594752000000|2020-07-14 18:40:00|1416.1|1415.8|1417|1416.7|1417.2|1416.9|1415|1414.7|901
1594752300000|2020-07-14 18:45:00|1417.1|1416.8|1414.3|1414|1418.4|1418.1|1413.8|1413.5|1435
1594752600000|2020-07-14 18:50:00|1414.2|1413.9|1417.6|1417.3|1417.8|1417.5|1414.2|1413.9|1789
1594752900000|2020-07-14 18:55:00|1417.5|1417.2|1417.6|1417.3|1419.1|1418.8|1416|1415.7|1136
1594753200000|2020-07-14 19:00:00|1417.7|1417.4|1415.6|1415.3|1419.2|1418.9|1414.8|1414.5|2127
1594753500000|2020-07-14 19:05:00|1415.8|1415.5|1414.8|1414.5|1416.2|1415.9|1414.3|1414|2019
1594753800000|2020-07-14 19:10:00|1414.6|1414.3|1412.1|1411.8|1416.3|1416|1412|1411.7|1482
1594754100000|2020-07-14 19:15:00|1412|1411.7|1409.7|1409.4|1412.2|1411.9|1409|1408.7|2984
1594754400000|2020-07-14 19:20:00|1409.9|1409.6|1415.4|1415.1|1416.7|1416.4|1409.6|1409.3|2414
1594754700000|2020-07-14 19:25:00|1415.5|1415.2|1416.3|1416|1417.3|1417|1415.1|1414.8|1348
1594755000000|2020-07-14 19:30:00|1416.5|1416.2|1417.3|1417|1418.3|1418|1415.6|1415.3|1578
1594755300000|2020-07-14 19:35:00|1417.1|1416.8|1418.2|1417.9|1418.8|1418.5|1415.8|1415.5|1042
1594755600000|2020-07-14 19:40:00|1418.3|1418|1419.2|1418.9|1419.5|1419.2|1417.6|1417.3|1389
1594755900000|2020-07-14 19:45:00|1419|1418.7|1422.5|1422.2|1422.6|1422.3|1418.9|1418.6|2540
1594756200000|2020-07-14 19:50:00|1422.7|1422.4|1425.9|1425.6|1427|1426.7|1422.7|1422.4|5823
1594756500000|2020-07-14 19:55:00|1425.8|1425.5|1426.8|1426.5|1427.6|1427.3|1424|1423.7|10014
1594756800000|2020-07-14 20:00:00|1426.7|1426.4|1423.9|1423.6|1426.9|1426.6|1423.9|1423.6|4991
1594757100000|2020-07-14 20:05:00|1424|1423.7|1425.1|1424.8|1425.2|1424.9|1423.3|1423|2294
1594757400000|2020-07-14 20:10:00|1425|1424.7|1422.6|1421.8|1425.2|1424.9|1421.7|1421.4|1816
1594757700000|2020-07-14 20:15:00|1422.5|1421.7|1422.4|1421.6|1423.3|1422.5|1422.4|1421.6|1
1594758000000|2020-07-14 20:20:00|1422.5|1421.7|1422.5|1421.7|1422.7|1421.9|1422.5|1421.7|0
1594758300000|2020-07-14 20:25:00|1422.6|1421.8|1422.6|1421.8|1422.7|1421.9|1422.5|1421.7|0
1594758600000|2020-07-14 20:30:00|1422.1|1422|1421.8|1421.5|1423.3|1423|1421.2|1420.9|410
1594758900000|2020-07-14 20:35:00|1421.9|1421.6|1420.9|1420.6|1422.2|1421.9|1420.6|1420.3|180
1594759200000|2020-07-14 20:40:00|1421|1420.7|1422.1|1421.8|1422.2|1421.9|1421|1420.7|131
1594759500000|2020-07-14 20:45:00|1422|1421.7|1422.4|1422.1|1422.6|1422.3|1422|1421.7|167
1594759800000|2020-07-14 20:50:00|1422.3|1422|1422.4|1422.1|1423.1|1422.8|1422.2|1421.9|333
1594760100000|2020-07-14 20:55:00|1422.3|1422|1422.9|1422.1|1422.9|1422.5|1421.1|1420.8|285
1594760400000|2020-07-14 21:00:00|1423|1422.2|1426.6|1425.8|1427.2|1426.4|1423|1422.2|0
1594760700000|2020-07-14 21:05:00|1426.7|1425.9|1432.3|1431.5|1433.8|1433|1426.7|1425.9|0
1594761000000|2020-07-14 21:10:00|1432.6|1431.8|1430|1429.2|1432.8|1432|1429.6|1428.8|0
1594761300000|2020-07-14 21:15:00|1429.9|1429.1|1432.6|1431.8|1433.2|1432.4|1429.9|1429.1|0
1594761600000|2020-07-14 21:20:00|1432.5|1431.7|1433.4|1432.6|1434.6|1433.8|1432.5|1431.7|0
1594761900000|2020-07-14 21:25:00|1433.5|1432.7|1430.4|1429.6|1433.6|1432.8|1430|1429.2|0
1594762200000|2020-07-14 21:30:00|1430.5|1429.7|1430.8|1430|1430.9|1430.1|1429.6|1428.8|0
1594762500000|2020-07-14 21:35:00|1430.9|1430.1|1432|1431.2|1432.1|1431.3|1430.9|1430.1|0
1594762800000|2020-07-14 21:40:00|1431.9|1431.1|1432.1|1431.3|1432.1|1431.3|1431.3|1430.5|0
1594763100000|2020-07-14 21:45:00|1432|1431.2|1431.1|1430.3|1432.6|1431.8|1431.1|1430.3|0
1594763400000|2020-07-14 21:50:00|1431|1430.2|1431.3|1430.5|1431.6|1430.8|1430.8|1430|0
1594763700000|2020-07-14 21:55:00|1431.2|1430.4|1430.4|1429.6|1431.8|1431|1430.3|1429.5|0
1594764000000|2020-07-14 22:00:00|1436.8|1436.5|1445.3|1445|1447|1446.7|1436.8|1436.5|2003
1594764300000|2020-07-14 22:05:00|1445.4|1445.1|1443.8|1443.5|1446.4|1446.1|1443|1442.7|643
1594764600000|2020-07-14 22:10:00|1443.7|1443.4|1447.4|1447.1|1447.6|1447.3|1443.6|1443.3|459
1594764900000|2020-07-14 22:15:00|1447.5|1447.2|1446.6|1446.3|1448.4|1448.1|1445.5|1445.2|437
1594765200000|2020-07-14 22:20:00|1446.7|1446.4|1448.1|1447.8|1448.2|1447.9|1446.5|1446.2|222
1594765500000|2020-07-14 22:25:00|1448.2|1447.9|1448.9|1448.6|1451.3|1451|1448.2|1447.9|579
1594765800000|2020-07-14 22:30:00|1449|1448.7|1447.2|1446.9|1449.7|1449.4|1445.4|1445.1|303
1594766100000|2020-07-14 22:35:00|1447.1|1446.8|1447.2|1446.9|1447.4|1447.1|1446.3|1446|140
1594766400000|2020-07-14 22:40:00|1447.3|1447|1449.6|1449.3|1450|1449.7|1446.7|1446.4|307
1594766700000|2020-07-14 22:45:00|1449.5|1449.2|1447.8|1447.5|1449.8|1449.5|1447.7|1447.4|120
1594767000000|2020-07-14 22:50:00|1447.9|1447.6|1448|1447.7|1448.5|1448.2|1447.5|1447.2|110
1594767300000|2020-07-14 22:55:00|1448.1|1447.8|1447.9|1447.6|1448.9|1448.6|1447.5|1447.2|137
1594767600000|2020-07-14 23:00:00|1448.3|1448|1446.8|1446.5|1448.9|1448.6|1446.8|1446.5|100
1594767900000|2020-07-14 23:05:00|1446.9|1446.6|1445.5|1445.2|1446.9|1446.6|1445.4|1445.1|127
1594768200000|2020-07-14 23:10:00|1445.6|1445.3|1446.8|1446.5|1447.8|1447.5|1445.4|1445.1|206
1594768500000|2020-07-14 23:15:00|1446.7|1446.4|1448.1|1447.8|1449.1|1448.8|1446.3|1446|501
1594768800000|2020-07-14 23:20:00|1448|1447.7|1447.9|1447.6|1448.2|1447.9|1447.5|1447.2|34
1594769100000|2020-07-14 23:25:00|1447.8|1447.5|1446|1445.7|1447.9|1447.6|1445.9|1445.6|71
1594769400000|2020-07-14 23:30:00|1446.1|1445.8|1445.8|1445.5|1446.6|1446.3|1445.3|1445|84
1594769700000|2020-07-14 23:35:00|1445.9|1445.6|1445.9|1445.6|1446.2|1445.9|1445.2|1444.9|94
1594770000000|2020-07-14 23:40:00|1445.8|1445.5|1445.1|1444.8|1445.9|1445.6|1444.5|1444.2|119
1594770300000|2020-07-14 23:45:00|1445.2|1444.9|1444.7|1444.4|1445.4|1445.1|1444.1|1443.8|133
1594770600000|2020-07-14 23:50:00|1444.5|1444.2|1445.3|1445|1445.6|1445.3|1443.4|1443.1|214
1594770900000|2020-07-14 23:55:00|1445.4|1445.1|1446.4|1446.1|1446.6|1446.3|1445.1|1444.8|213
1594771200000|2020-07-15 00:00:00|1446.5|1446.2|1448.7|1448.4|1449|1448.7|1445.7|1445.4|218
1594771500000|2020-07-15 00:05:00|1448.6|1448.3|1449.5|1449.2|1449.6|1449.3|1448.2|1447.9|138
1594771800000|2020-07-15 00:10:00|1449.7|1449.4|1447|1446.7|1450.3|1450|1447|1446.7|169
1594772100000|2020-07-15 00:15:00|1447.1|1446.8|1446.1|1445.8|1447.6|1447.3|1445.7|1445.4|362
1594772400000|2020-07-15 00:20:00|1446.2|1445.9|1446.8|1446.5|1447.6|1447.3|1445.7|1445.4|215
1594772700000|2020-07-15 00:25:00|1446.9|1446.6|1446|1445.7|1447.5|1447.2|1444.9|1444.6|140
1594773000000|2020-07-15 00:30:00|1446.2|1445.9|1445.9|1445.6|1446.6|1446.3|1445.3|1445|56
1594773300000|2020-07-15 00:35:00|1446|1445.7|1445.4|1445.1|1446.5|1446.2|1444.8|1444.5|81
1594773600000|2020-07-15 00:40:00|1445.3|1445|1445.3|1445|1445.7|1445.4|1444.6|1444.3|58
1594773900000|2020-07-15 00:45:00|1445.6|1445.3|1446.2|1445.9|1446.7|1446.4|1445.5|1445.2|77
1594774200000|2020-07-15 00:50:00|1446.1|1445.8|1446|1445.7|1446.7|1446.4|1445.6|1445.3|43
1594774500000|2020-07-15 00:55:00|1446.1|1445.8|1446.2|1445.9|1446.4|1446.1|1445.4|1445.1|31
1594774800000|2020-07-15 01:00:00|1446.5|1446.2|1446.5|1446.2|1448.5|1448.2|1445.7|1445.4|302
1594775100000|2020-07-15 01:05:00|1446.4|1446.1|1445.9|1445.6|1446.5|1446.2|1445.4|1445.1|35
1594775400000|2020-07-15 01:10:00|1445.8|1445.5|1446.3|1446|1446.9|1446.6|1445.8|1445.5|52
1594775700000|2020-07-15 01:15:00|1446.4|1446.1|1446.2|1445.9|1447|1446.7|1446.1|1445.8|124
1594776000000|2020-07-15 01:20:00|1446.3|1446|1445.7|1445.4|1446.6|1446.3|1445.6|1445.3|28
1594776300000|2020-07-15 01:25:00|1445.8|1445.5|1447.4|1447.1|1447.6|1447.3|1445.8|1445.5|29
1594776600000|2020-07-15 01:30:00|1447.5|1447.2|1446.4|1446.1|1447.6|1447.3|1445.6|1445.3|34
1594776900000|2020-07-15 01:35:00|1446.3|1446|1446.2|1445.9|1446.8|1446.5|1446|1445.7|34
1594777200000|2020-07-15 01:40:00|1446.1|1445.8|1446.5|1446.2|1446.7|1446.4|1445.9|1445.6|30
1594777500000|2020-07-15 01:45:00|1446.4|1446.1|1445.8|1445.5|1446.8|1446.5|1445.2|1444.9|55
1594777800000|2020-07-15 01:50:00|1446|1445.7|1446.1|1445.8|1447.2|1446.9|1445.8|1445.5|75
1594778100000|2020-07-15 01:55:00|1446.2|1445.9|1446.9|1446.6|1447.4|1447.1|1445.9|1445.6|46
1594778400000|2020-07-15 02:00:00|1447|1446.7|1446.7|1446.4|1447.2|1446.9|1446.2|1445.9|65
1594778700000|2020-07-15 02:05:00|1446.6|1446.3|1446.6|1446.3|1447.1|1446.8|1446.3|1446|28
1594779000000|2020-07-15 02:10:00|1446.5|1446.2|1447|1446.7|1447.4|1447.1|1445.6|1445.3|61
1594779300000|2020-07-15 02:15:00|1447.1|1446.8|1447|1446.7|1447.8|1447.5|1446.8|1446.5|72
1594779600000|2020-07-15 02:20:00|1446.9|1446.6|1447.4|1447.1|1447.9|1447.6|1446.8|1446.5|49
1594779900000|2020-07-15 02:25:00|1447.5|1447.2|1447|1446.7|1447.9|1447.6|1446.8|1446.5|37
1594780200000|2020-07-15 02:30:00|1447.2|1446.9|1446.9|1446.6|1447.3|1447|1446.6|1446.3|24
1594780500000|2020-07-15 02:35:00|1446.7|1446.4|1444.9|1444.6|1447|1446.7|1444.8|1444.5|32
1594780800000|2020-07-15 02:40:00|1444.8|1444.5|1445.1|1444.8|1445.5|1445.2|1444.5|1444.2|76
1594781100000|2020-07-15 02:45:00|1445|1444.7|1445.3|1445|1445.5|1445.2|1444.9|1444.6|19
1594781400000|2020-07-15 02:50:00|1445.2|1444.9|1445.9|1445.6|1446.4|1446.1|1445|1444.7|56
1594781700000|2020-07-15 02:55:00|1446|1445.7|1446.1|1445.8|1446.6|1446.3|1445.9|1445.6|37
1594782000000|2020-07-15 03:00:00|1446|1445.7|1446|1445.7|1446.3|1446|1445.6|1445.3|26
1594782300000|2020-07-15 03:05:00|1445.9|1445.6|1445.8|1445.5|1446.3|1446|1445.5|1445.2|58
1594782600000|2020-07-15 03:10:00|1445.9|1445.6|1445.3|1445|1446.1|1445.8|1445|1444.7|16
1594782900000|2020-07-15 03:15:00|1445.5|1445.2|1444|1443.7|1445.7|1445.4|1443.8|1443.5|141
1594783200000|2020-07-15 03:20:00|1444.1|1443.8|1444.7|1444.4|1445|1444.7|1443.5|1443.2|55
1594783500000|2020-07-15 03:25:00|1444.8|1444.5|1445.1|1444.8|1445.4|1445.1|1444.7|1444.4|28
1594783800000|2020-07-15 03:30:00|1445.2|1444.9|1444.8|1444.5|1445.3|1445|1443.8|1443.5|34
1594784100000|2020-07-15 03:35:00|1444.9|1444.6|1444.6|1444.3|1445.3|1445|1444.6|1444.3|30
1594784400000|2020-07-15 03:40:00|1444.5|1444.2|1444.8|1444.5|1444.8|1444.5|1444.1|1443.8|57
1594784700000|2020-07-15 03:45:00|1444.6|1444.3|1445.9|1445.6|1446|1445.7|1444.5|1444.2|96
1594785000000|2020-07-15 03:50:00|1446|1445.7|1446.3|1446|1446.6|1446.3|1445.7|1445.4|35
1594785300000|2020-07-15 03:55:00|1446.4|1446.1|1445.8|1445.5|1446.4|1446.1|1445.7|1445.4|22
1594785600000|2020-07-15 04:00:00|1445.9|1445.6|1446.3|1446|1446.6|1446.3|1445.6|1445.3|62
1594785900000|2020-07-15 04:05:00|1446.4|1446.1|1445.9|1445.6|1446.4|1446.1|1445.5|1445.2|40
1594786200000|2020-07-15 04:10:00|1445.8|1445.5|1445.6|1445.3|1446.1|1445.8|1445.1|1444.8|31
1594786500000|2020-07-15 04:15:00|1445.7|1445.4|1446.1|1445.8|1446.6|1446.3|1445.5|1445.2|17
1594786800000|2020-07-15 04:20:00|1446.2|1445.9|1446.9|1446.6|1447.1|1446.8|1446|1445.7|30
1594787100000|2020-07-15 04:25:00|1446.8|1446.5|1447.1|1446.8|1447.2|1446.9|1446.5|1446.2|22
1594787400000|2020-07-15 04:30:00|1447.2|1446.9|1447.1|1446.8|1447.7|1447.4|1447|1446.7|59
1594787700000|2020-07-15 04:35:00|1447.3|1447|1447.7|1447.4|1447.7|1447.4|1447.1|1446.8|21
1594788000000|2020-07-15 04:40:00|1447.8|1447.5|1447.4|1447.1|1447.8|1447.5|1447.1|1446.8|34
1594788300000|2020-07-15 04:45:00|1447.5|1447.2|1448.2|1447.9|1448.9|1448.6|1447.5|1447.2|92
1594788600000|2020-07-15 04:50:00|1448.3|1448|1448.1|1447.8|1448.4|1448.1|1448|1447.7|27
1594788900000|2020-07-15 04:55:00|1448|1447.7|1448.7|1448.4|1448.9|1448.6|1448|1447.7|35
1594789200000|2020-07-15 05:00:00|1448.8|1448.5|1447.1|1446.8|1448.8|1448.5|1446.6|1446.3|205
1594789500000|2020-07-15 05:05:00|1447|1446.7|1447|1446.7|1447.5|1447.2|1446.8|1446.5|41
1594789800000|2020-07-15 05:10:00|1447.1|1446.8|1447.2|1446.9|1447.3|1447|1446.7|1446.4|24
1594790100000|2020-07-15 05:15:00|1447|1446.7|1447.1|1446.8|1447.4|1447.1|1446.9|1446.6|20
1594790400000|2020-07-15 05:20:00|1447.2|1446.9|1446.1|1445.8|1447.2|1446.9|1446.1|1445.8|64
1594790700000|2020-07-15 05:25:00|1446.2|1445.9|1446.5|1446.2|1446.7|1446.4|1446.1|1445.8|29
1594791000000|2020-07-15 05:30:00|1446.6|1446.3|1446.5|1446.2|1446.8|1446.5|1445.6|1445.3|71
1594791300000|2020-07-15 05:35:00|1446.4|1446.1|1446.6|1446.3|1448.2|1447.9|1446.2|1445.9|300
1594791600000|2020-07-15 05:40:00|1446.8|1446.5|1446|1445.7|1446.8|1446.5|1445.8|1445.5|73
1594791900000|2020-07-15 05:45:00|1446.1|1445.8|1445.7|1445.4|1446.2|1445.9|1445.3|1445|22
1594792200000|2020-07-15 05:50:00|1445.8|1445.5|1446.8|1446.5|1446.8|1446.5|1444.8|1444.5|182
1594792500000|2020-07-15 05:55:00|1446.7|1446.4|1446.3|1446|1447.1|1446.8|1446.3|1446|26
1594792800000|2020-07-15 06:00:00|1446.2|1445.9|1446.1|1445.8|1446.7|1446.4|1444.4|1444.1|118
1594793100000|2020-07-15 06:05:00|1446.2|1445.9|1446.2|1445.9|1447.3|1447|1445.9|1445.6|57
1594793400000|2020-07-15 06:10:00|1445.9|1445.6|1446.4|1446.1|1446.9|1446.6|1445.3|1445|117
1594793700000|2020-07-15 06:15:00|1446.3|1446|1445.8|1445.5|1446.9|1446.6|1445.8|1445.5|90
1594794000000|2020-07-15 06:20:00|1445.9|1445.6|1445|1444.7|1446.1|1445.8|1444.2|1443.9|150
1594794300000|2020-07-15 06:25:00|1445.1|1444.8|1446|1445.7|1446.2|1445.9|1444.7|1444.4|110
1594794600000|2020-07-15 06:30:00|1446.1|1445.8|1444.4|1444.1|1446.1|1445.8|1444.4|1444.1|138
1594794900000|2020-07-15 06:35:00|1444.6|1444.3|1444.4|1444.1|1444.8|1444.5|1444.2|1443.9|134
1594795200000|2020-07-15 06:40:00|1444.3|1444|1444.6|1444.3|1444.9|1444.6|1444.2|1443.9|108
1594795500000|2020-07-15 06:45:00|1444.5|1444.2|1443|1442.7|1444.5|1444.2|1442.2|1441.9|301
1594795800000|2020-07-15 06:50:00|1442.9|1442.6|1442.3|1442|1443|1442.7|1441.6|1441.3|210
1594796100000|2020-07-15 06:55:00|1442.4|1442.1|1443.1|1442.8|1444.1|1443.8|1442.3|1442|305
1594796400000|2020-07-15 07:00:00|1443.4|1443.1|1442.7|1442.4|1444.1|1443.8|1442.3|1442|211
1594796700000|2020-07-15 07:05:00|1442.6|1442.3|1441.1|1440.8|1443.6|1443.3|1440|1439.7|703
1594797000000|2020-07-15 07:10:00|1441.3|1441|1440.2|1439.9|1441.7|1441.4|1440|1439.7|421
1594797300000|2020-07-15 07:15:00|1440.3|1440|1441.6|1441.3|1441.7|1441.4|1440.2|1439.9|179
1594797600000|2020-07-15 07:20:00|1441.7|1441.4|1441.9|1441.6|1442.4|1442.1|1440.9|1440.6|221
1594797900000|2020-07-15 07:25:00|1442|1441.7|1442.1|1441.8|1442.9|1442.6|1441.9|1441.6|245
1594798200000|2020-07-15 07:30:00|1442.2|1441.9|1441.9|1441.6|1442.2|1441.9|1441.1|1440.8|278
1594798500000|2020-07-15 07:35:00|1442.2|1441.9|1440|1439.7|1442.8|1442.5|1440|1439.7|234
1594798800000|2020-07-15 07:40:00|1440.1|1439.8|1441.6|1441.3|1442|1441.7|1440|1439.7|255
1594799100000|2020-07-15 07:45:00|1441.5|1441.2|1440.5|1440.2|1441.6|1441.3|1440|1439.7|188
1594799400000|2020-07-15 07:50:00|1440.4|1440.1|1440.4|1440.1|1441.8|1441.5|1440.2|1439.9|209
1594799700000|2020-07-15 07:55:00|1440.5|1440.2|1441.4|1441.1|1441.7|1441.4|1440.4|1440.1|230
1594800000000|2020-07-15 08:00:00|1441.5|1441.2|1443.6|1443.3|1443.7|1443.4|1441.5|1441.2|218
1594800300000|2020-07-15 08:05:00|1443.5|1443.2|1443.8|1443.5|1443.8|1443.5|1442.8|1442.5|148
1594800600000|2020-07-15 08:10:00|1443.9|1443.6|1443.8|1443.5|1444.6|1444.3|1442.6|1442.3|191
1594800900000|2020-07-15 08:15:00|1443.7|1443.4|1442|1441.7|1443.9|1443.6|1441.2|1440.9|185
1594801200000|2020-07-15 08:20:00|1442.1|1441.8|1443.4|1443.1|1444.2|1443.9|1442|1441.7|491
1594801500000|2020-07-15 08:25:00|1443.5|1443.2|1445.7|1445.4|1445.7|1445.4|1442.5|1442.2|368
1594801800000|2020-07-15 08:30:00|1445.8|1445.5|1444.9|1444.6|1446.9|1446.6|1444.9|1444.6|198
1594802100000|2020-07-15 08:35:00|1445|1444.7|1444.3|1444|1445.8|1445.5|1444.1|1443.8|114
1594802400000|2020-07-15 08:40:00|1444.2|1443.9|1442.4|1442.1|1444.3|1444|1441.9|1441.6|208
1594802700000|2020-07-15 08:45:00|1442.3|1442|1441.3|1441|1443.5|1443.2|1441.3|1441|178
1594803000000|2020-07-15 08:50:00|1441.2|1440.9|1441|1440.7|1441.6|1441.3|1440.4|1440.1|195
1594803300000|2020-07-15 08:55:00|1441.1|1440.8|1440.5|1440.2|1441.7|1441.4|1440.5|1440.2|115
1594803600000|2020-07-15 09:00:00|1440.3|1440|1440.1|1439.8|1441.6|1441.3|1440|1439.7|323
1594803900000|2020-07-15 09:05:00|1440.2|1439.9|1439.7|1439.4|1440.4|1440.1|1439.1|1438.8|288
1594804200000|2020-07-15 09:10:00|1439.8|1439.5|1441.1|1440.8|1441.2|1440.9|1439.3|1439|161
1594804500000|2020-07-15 09:15:00|1441|1440.7|1441|1440.7|1441.2|1440.9|1439.4|1439.1|284
1594804800000|2020-07-15 09:20:00|1441.1|1440.8|1442|1441.7|1442.5|1442.2|1440.9|1440.6|173
1594805100000|2020-07-15 09:25:00|1441.9|1441.6|1441.1|1440.8|1442.6|1442.3|1440.7|1440.4|82
1594805400000|2020-07-15 09:30:00|1441|1440.7|1440.1|1439.8|1441.6|1441.3|1439.6|1439.3|238
1594805700000|2020-07-15 09:35:00|1440|1439.7|1440.6|1440.3|1440.7|1440.4|1439.8|1439.5|52
1594806000000|2020-07-15 09:40:00|1440.3|1440|1440.3|1440|1440.7|1440.4|1440.1|1439.8|68
1594806300000|2020-07-15 09:45:00|1440.4|1440.1|1441.4|1441.1|1441.8|1441.5|1440.1|1439.8|64
1594806600000|2020-07-15 09:50:00|1441.5|1441.2|1440.6|1440.3|1441.5|1441.2|1439.8|1439.5|53
1594806900000|2020-07-15 09:55:00|1440.7|1440.4|1440.5|1440.2|1441.7|1441.4|1440.3|1440|55
1594807200000|2020-07-15 10:00:00|1440.4|1440.1|1441.3|1441|1441.5|1441.2|1440.1|1439.8|77
1594807500000|2020-07-15 10:05:00|1441.4|1441.1|1441.7|1441.4|1441.8|1441.5|1440.4|1440.1|66
1594807800000|2020-07-15 10:10:00|1441.5|1441.2|1445.9|1445.6|1446.3|1446|1441.3|1441|1005
1594808100000|2020-07-15 10:15:00|1445.8|1445.5|1445.4|1445.1|1446.4|1446.1|1445.2|1444.9|345
1594808400000|2020-07-15 10:20:00|1445.5|1445.2|1446.2|1445.9|1447.5|1447.2|1445.4|1445.1|259
1594808700000|2020-07-15 10:25:00|1446.3|1446|1448.4|1448.1|1448.5|1448.2|1445.6|1445.3|284
1594809000000|2020-07-15 10:30:00|1448.6|1448.3|1446.8|1446.5|1450.7|1450.4|1446.4|1446.1|837
1594809300000|2020-07-15 10:35:00|1446.7|1446.4|1448.4|1448.1|1448.8|1448.5|1446.7|1446.4|211
1594809600000|2020-07-15 10:40:00|1448.5|1448.2|1448.7|1448.4|1449.2|1448.9|1448|1447.7|134
1594809900000|2020-07-15 10:45:00|1448.6|1448.3|1450.3|1450|1450.4|1450.1|1448.4|1448.1|196
1594810200000|2020-07-15 10:50:00|1450.2|1449.9|1452|1451.7|1452|1451.7|1450.2|1449.9|240
1594810500000|2020-07-15 10:55:00|1451.9|1451.6|1453.7|1453.4|1456.3|1456|1451.5|1451.2|1675
1594810800000|2020-07-15 11:00:00|1453.6|1453.3|1456.7|1456.4|1457|1456.7|1453.5|1453.2|910
1594811100000|2020-07-15 11:05:00|1456.6|1456.3|1458|1457.7|1458.5|1458.2|1455.5|1455.2|973
1594811400000|2020-07-15 11:10:00|1457.9|1457.6|1459.3|1459|1459.5|1459.2|1457.6|1457.3|525
1594811700000|2020-07-15 11:15:00|1459.1|1458.8|1455.6|1455.3|1459.1|1458.8|1455.3|1455|403
1594812000000|2020-07-15 11:20:00|1455.7|1455.4|1456.8|1456.5|1459.2|1458.9|1455.5|1455.2|548
1594812300000|2020-07-15 11:25:00|1457.1|1456.8|1460.2|1459.9|1460.2|1459.9|1457|1456.7|628
1594812600000|2020-07-15 11:30:00|1460.3|1460|1457.9|1457.6|1460.9|1460.6|1457.1|1456.8|845
1594812900000|2020-07-15 11:35:00|1457.8|1457.5|1458.7|1458.4|1459.4|1459.1|1457.4|1457.1|500
1594813200000|2020-07-15 11:40:00|1458.8|1458.5|1460.6|1460.3|1460.6|1460.3|1458.4|1458.1|305
1594813500000|2020-07-15 11:45:00|1460.5|1460.2|1459.8|1459.5|1460.5|1460.2|1459.1|1458.8|381
1594813800000|2020-07-15 11:50:00|1459.9|1459.6|1461.3|1461|1461.4|1461.1|1459.8|1459.5|500
1594814100000|2020-07-15 11:55:00|1461.2|1460.9|1462.2|1461.9|1462.3|1462|1460.8|1460.5|412
1594814400000|2020-07-15 12:00:00|1462.3|1462|1463.4|1463.1|1463.8|1463.5|1461.3|1461|687
1594814700000|2020-07-15 12:05:00|1463.3|1463|1466.3|1466|1467.5|1467.2|1463.1|1462.8|1151
1594815000000|2020-07-15 12:10:00|1466.1|1465.8|1464.5|1464.2|1467.2|1466.9|1463.9|1463.6|912
1594815300000|2020-07-15 12:15:00|1464.4|1464.1|1464.4|1464.1|1465.1|1464.8|1463.9|1463.6|614
1594815600000|2020-07-15 12:20:00|1464.3|1464|1465.4|1465.1|1465.6|1465.3|1462.7|1462.4|1015
1594815900000|2020-07-15 12:25:00|1465.5|1465.2|1463.8|1463.5|1466.4|1466.1|1463.2|1462.9|1648
1594816200000|2020-07-15 12:30:00|1463.7|1463.4|1470.9|1470.6|1471.2|1470.9|1463.7|1463.4|1701
1594816500000|2020-07-15 12:35:00|1471|1470.7|1472.2|1471.9|1472.5|1472.2|1469.5|1469.2|1807
1594816800000|2020-07-15 12:40:00|1472.3|1472|1472.6|1472.3|1473.5|1473.2|1471.1|1470.8|1232
1594817100000|2020-07-15 12:45:00|1472.7|1472.4|1472.3|1472|1473.4|1473.1|1469.4|1469.1|1225
1594817400000|2020-07-15 12:50:00|1472.4|1472.1|1472|1471.7|1473.3|1473|1470|1469.7|786
1594817700000|2020-07-15 12:55:00|1471.9|1471.6|1471.1|1470.8|1471.9|1471.6|1468.6|1468.3|724
1594818000000|2020-07-15 13:00:00|1470.9|1470.6|1469.3|1469|1471.8|1471.5|1469.2|1468.9|787
1594818300000|2020-07-15 13:05:00|1469.2|1468.9|1464.4|1464.1|1469.2|1468.9|1464.3|1464|1295
1594818600000|2020-07-15 13:10:00|1464.6|1464.3|1465.2|1464.9|1466.8|1466.5|1463.3|1463|875
1594818900000|2020-07-15 13:15:00|1465.3|1465|1466.6|1466.3|1467.8|1467.5|1465.1|1464.8|891
1594819200000|2020-07-15 13:20:00|1466.5|1466.2|1463.4|1463.1|1467|1466.7|1463.3|1463|972
1594819500000|2020-07-15 13:25:00|1463.6|1463.3|1462.2|1461.9|1464.3|1464|1461.8|1461.5|1277
1594819800000|2020-07-15 13:30:00|1461.9|1461.6|1463.9|1463.6|1466.8|1466.5|1460|1459.7|7429
1594820100000|2020-07-15 13:35:00|1464.1|1463.8|1459.1|1458.8|1469.7|1469.4|1456.1|1455.8|6100
1594820400000|2020-07-15 13:40:00|1459.3|1459|1467.1|1466.8|1467.2|1466.9|1459.3|1459|4291
1594820700000|2020-07-15 13:45:00|1467.4|1467.1|1468.3|1468|1469.5|1469.2|1465.2|1464.9|3548
1594821000000|2020-07-15 13:50:00|1468.6|1468.3|1469.9|1469.6|1471.1|1470.8|1465.4|1465.1|3517
1594821300000|2020-07-15 13:55:00|1470|1469.7|1469.3|1469|1471.5|1471.2|1467.5|1467.2|2859
1594821600000|2020-07-15 14:00:00|1469.5|1469.2|1462.1|1461.8|1470.7|1470.4|1461.9|1461.6|3202
1594821900000|2020-07-15 14:05:00|1462.2|1461.9|1464.8|1464.5|1466.5|1466.2|1461.8|1461.5|3303
1594822200000|2020-07-15 14:10:00|1464.7|1464.4|1462.8|1462.5|1465.8|1465.5|1461.5|1461.2|2639
1594822500000|2020-07-15 14:15:00|1462.9|1462.6|1466.4|1466.1|1466.4|1466.1|1461.4|1461.1|2125
1594822800000|2020-07-15 14:20:00|1466.5|1466.2|1469.7|1469.4|1470.5|1470.2|1466.5|1466.2|2681
1594823100000|2020-07-15 14:25:00|1469.8|1469.5|1473.3|1473|1474|1473.7|1469.6|1469.3|4625
1594823400000|2020-07-15 14:30:00|1473.2|1472.9|1476.1|1475.8|1477.9|1477.6|1473|1472.7|3504
1594823700000|2020-07-15 14:35:00|1476.2|1475.9|1478.7|1478.4|1480|1479.7|1476.2|1475.9|3787
1594824000000|2020-07-15 14:40:00|1478.8|1478.5|1479.6|1479.3|1481.1|1480.8|1477.9|1477.6|2891
1594824300000|2020-07-15 14:45:00|1479.7|1479.4|1482.1|1481.8|1482.1|1481.8|1477|1476.7|4490
1594824600000|2020-07-15 14:50:00|1482|1481.7|1479.5|1479.2|1482.7|1482.4|1479.3|1479|3747
1594824900000|2020-07-15 14:55:00|1479.3|1479|1479.8|1479.5|1481.7|1481.4|1478.3|1478|2768
1594825200000|2020-07-15 15:00:00|1479.9|1479.6|1474.9|1474.6|1481.6|1481.3|1474.2|1473.9|3165
1594825500000|2020-07-15 15:05:00|1474.8|1474.5|1473.2|1472.9|1475.8|1475.5|1470.3|1470|3849
1594825800000|2020-07-15 15:10:00|1473.1|1472.8|1475|1474.7|1475.5|1475.2|1471.6|1471.3|1885
1594826100000|2020-07-15 15:15:00|1474.9|1474.6|1473.8|1473.5|1474.9|1474.6|1470.9|1470.6|2261
1594826400000|2020-07-15 15:20:00|1473.7|1473.4|1468.3|1468|1475.1|1474.8|1467|1466.7|3641
1594826700000|2020-07-15 15:25:00|1468.2|1467.9|1475.8|1475.5|1476|1475.7|1467.9|1467.6|2857
1594827000000|2020-07-15 15:30:00|1475.6|1475.3|1474.2|1473.9|1475.7|1475.4|1472.6|1472.3|1683
1594827300000|2020-07-15 15:35:00|1474.1|1473.8|1469.8|1469.5|1475.6|1475.3|1469.8|1469.5|1998
1594827600000|2020-07-15 15:40:00|1469.6|1469.3|1473.7|1473.4|1474.4|1474.1|1468.2|1467.9|2964
1594827900000|2020-07-15 15:45:00|1473.8|1473.5|1467.5|1467.2|1474|1473.7|1466.5|1466.2|2322
1594828200000|2020-07-15 15:50:00|1467.4|1467.1|1468.5|1468.2|1469.7|1469.4|1467.1|1466.8|1616
1594828500000|2020-07-15 15:55:00|1468.6|1468.3|1462.8|1462.5|1468.9|1468.6|1462.6|1462.3|2319
1594828800000|2020-07-15 16:00:00|1462.7|1462.4|1460.5|1460.2|1463.4|1463.1|1458.9|1458.6|3158
1594829100000|2020-07-15 16:05:00|1460.3|1460|1464|1463.7|1465.2|1464.9|1460.3|1460|2454
1594829400000|2020-07-15 16:10:00|1463.9|1463.6|1463.8|1463.5|1463.9|1463.6|1461.1|1460.8|1512
1594829700000|2020-07-15 16:15:00|1463.7|1463.4|1467|1466.7|1467.2|1466.9|1463|1462.7|1866
1594830000000|2020-07-15 16:20:00|1466.9|1466.6|1466.6|1466.3|1468.6|1468.3|1465.4|1465.1|1829
1594830300000|2020-07-15 16:25:00|1466.5|1466.2|1469.2|1468.9|1469.8|1469.5|1465.9|1465.6|988
1594830600000|2020-07-15 16:30:00|1469.1|1468.8|1468.7|1468.4|1469.9|1469.6|1465.8|1465.5|2237
1594830900000|2020-07-15 16:35:00|1468.8|1468.5|1467|1466.7|1470.7|1470.4|1466.1|1465.8|1356
1594831200000|2020-07-15 16:40:00|1466.8|1466.5|1469.8|1469.5|1470.5|1470.2|1466.1|1465.8|1211
1594831500000|2020-07-15 16:45:00|1469.7|1469.4|1471.2|1470.9|1472.4|1472.1|1468.7|1468.4|2025
1594831800000|2020-07-15 16:50:00|1471.3|1471|1472.9|1472.6|1473.1|1472.8|1470.8|1470.5|997
1594832100000|2020-07-15 16:55:00|1473|1472.7|1474.6|1474.3|1474.8|1474.5|1472.2|1471.9|1278
1594832400000|2020-07-15 17:00:00|1474.7|1474.4|1473.8|1473.5|1475|1474.7|1472.7|1472.4|1657
1594832700000|2020-07-15 17:05:00|1473.9|1473.6|1474.7|1474.4|1475.3|1475|1473.2|1472.9|1765
1594833000000|2020-07-15 17:10:00|1474.6|1474.3|1473.1|1472.8|1475.6|1475.3|1472|1471.7|1648
1594833300000|2020-07-15 17:15:00|1473.3|1473|1473|1472.7|1474.2|1473.9|1472.1|1471.8|1285
1594833600000|2020-07-15 17:20:00|1473.1|1472.8|1472.7|1472.4|1474.2|1473.9|1472.5|1472.2|1181
1594833900000|2020-07-15 17:25:00|1472.8|1472.5|1474.1|1473.8|1474.1|1473.8|1471.5|1471.2|1776
1594834200000|2020-07-15 17:30:00|1474|1473.7|1475.4|1475.1|1475.9|1475.6|1473.4|1473.1|1394
1594834500000|2020-07-15 17:35:00|1475.3|1475|1476.4|1476.1|1477.1|1476.8|1475.2|1474.9|1057
1594834800000|2020-07-15 17:40:00|1476.5|1476.2|1475.7|1475.4|1476.7|1476.4|1475.6|1475.3|1106
1594835100000|2020-07-15 17:45:00|1475.8|1475.5|1476.2|1475.9|1476.8|1476.5|1475.5|1475.2|898
1594835400000|2020-07-15 17:50:00|1476.3|1476|1473.8|1473.5|1476.8|1476.5|1473.6|1473.3|2402
1594835700000|2020-07-15 17:55:00|1473.9|1473.6|1474.9|1474.6|1475.3|1475|1473.6|1473.3|1075
1594836000000|2020-07-15 18:00:00|1475|1474.7|1478.8|1478.5|1479.3|1479|1473.2|1472.9|3218
1594836300000|2020-07-15 18:05:00|1478.7|1478.4|1476.8|1476.5|1479.1|1478.8|1476.3|1476|1432
1594836600000|2020-07-15 18:10:00|1476.9|1476.6|1477.2|1476.9|1478.5|1478.2|1476.4|1476.1|804
1594836900000|2020-07-15 18:15:00|1477.3|1477|1476.8|1476.5|1478.5|1478.2|1475.8|1475.5|2059
1594837200000|2020-07-15 18:20:00|1477|1476.7|1477.7|1477.4|1478.5|1478.2|1475.9|1475.6|1052
1594837500000|2020-07-15 18:25:00|1477.8|1477.5|1477.8|1477.5|1478.7|1478.4|1476.3|1476|1212
1594837800000|2020-07-15 18:30:00|1477.9|1477.6|1480.3|1480|1481.4|1481.1|1477.9|1477.6|2015
1594838100000|2020-07-15 18:35:00|1480.4|1480.1|1481.3|1481|1481.6|1481.3|1479.2|1478.9|1365
1594838400000|2020-07-15 18:40:00|1481.4|1481.1|1479.8|1479.5|1484|1483.7|1479.8|1479.5|3434
1594838700000|2020-07-15 18:45:00|1479.7|1479.4|1481.8|1481.5|1481.8|1481.5|1479.3|1479|924
1594839000000|2020-07-15 18:50:00|1481.9|1481.6|1476|1475.7|1481.9|1481.6|1475.9|1475.6|1819
1594839300000|2020-07-15 18:55:00|1475.9|1475.6|1477.7|1477.4|1479.5|1479.2|1475.9|1475.6|1588
1594839600000|2020-07-15 19:00:00|1477.6|1477.3|1479.6|1479.3|1480.3|1480|1476.9|1476.6|1398
1594839900000|2020-07-15 19:05:00|1479.7|1479.4|1478.8|1478.5|1480|1479.7|1476.5|1476.2|1502
1594840200000|2020-07-15 19:10:00|1478.7|1478.4|1477.6|1477.3|1478.9|1478.6|1476.5|1476.2|1584
1594840500000|2020-07-15 19:15:00|1477.2|1476.9|1478.8|1478.5|1478.8|1478.5|1475.2|1474.9|1928
1594840800000|2020-07-15 19:20:00|1478.6|1478.3|1477.4|1477.1|1479.4|1479.1|1476.8|1476.5|1349
1594841100000|2020-07-15 19:25:00|1477.5|1477.2|1480.9|1480.6|1481|1480.7|1476.6|1476.3|1814
1594841400000|2020-07-15 19:30:00|1481|1480.7|1482.1|1481.8|1483.2|1482.9|1480.7|1480.4|2109
1594841700000|2020-07-15 19:35:00|1482.2|1481.9|1481.5|1481.2|1482.4|1482.1|1480.8|1480.5|1557
1594842000000|2020-07-15 19:40:00|1481.4|1481.1|1483.1|1482.8|1483.4|1483.1|1480.2|1479.9|1824
1594842300000|2020-07-15 19:45:00|1483|1482.7|1484.5|1484.2|1485.3|1485|1483|1482.7|3576
1594842600000|2020-07-15 19:50:00|1484.2|1483.9|1478.9|1478.6|1484.2|1483.9|1478.6|1478.3|4264
1594842900000|2020-07-15 19:55:00|1479|1478.7|1477.6|1477.3|1480.1|1479.8|1477.1|1476.8|13195
1594843200000|2020-07-15 20:00:00|1477.5|1477.2|1477.7|1477.4|1479.4|1479.1|1476.6|1476.3|4640
1594843500000|2020-07-15 20:05:00|1477.9|1477.6|1477.8|1477.5|1478.3|1478|1477.4|1477.1|1603
1594843800000|2020-07-15 20:10:00|1477.7|1477.4|1479.1|1478.3|1479.7|1479.4|1477.1|1476.8|2131
1594844100000|2020-07-15 20:15:00|1479|1478.2|1480.6|1479.8|1480.6|1479.8|1479|1478.2|0
1594844400000|2020-07-15 20:20:00|1480.5|1479.7|1481.1|1480.3|1481.3|1480.5|1480.5|1479.7|0
1594844700000|2020-07-15 20:25:00|1481.2|1480.4|1481|1480.2|1481.2|1480.4|1480.9|1480.1|0
1594845000000|2020-07-15 20:30:00|1481.2|1480.4|1480.3|1480|1481.2|1480.4|1478.4|1478.1|297
1594845300000|2020-07-15 20:35:00|1480.4|1480.1|1480.3|1480|1480.4|1480.1|1479.9|1479.6|142
1594845600000|2020-07-15 20:40:00|1480.2|1479.9|1480.8|1480.5|1481|1480.7|1480.2|1479.9|89
1594845900000|2020-07-15 20:45:00|1480.9|1480.6|1482.4|1482.1|1483|1482.7|1480.8|1480.5|298
1594846200000|2020-07-15 20:50:00|1482.3|1482|1482.3|1482|1482.6|1482.3|1482.2|1481.9|104
1594846500000|2020-07-15 20:55:00|1482.2|1481.9|1482.1|1481.3|1482.4|1482.1|1481.7|1481.3|262
1594846800000|2020-07-15 21:00:00|1482|1481.2|1482.2|1481.4|1482.3|1481.5|1481.7|1480.9|0
1594847100000|2020-07-15 21:05:00|1482.3|1481.5|1482.3|1481.5|1482.5|1481.7|1482.2|1481.4|0
1594847400000|2020-07-15 21:10:00|1482.4|1481.6|1482.5|1481.7|1482.6|1481.8|1482.3|1481.5|0
1594847700000|2020-07-15 21:15:00|1482.4|1481.6|1482.8|1482|1482.8|1482|1482.4|1481.6|0
1594848000000|2020-07-15 21:20:00|1482.7|1481.9|1482.7|1481.9|1482.9|1482.1|1482.5|1481.7|0
1594848300000|2020-07-15 21:25:00|1482.6|1481.8|1482.5|1481.7|1482.7|1481.9|1482.5|1481.7|0
1594848600000|2020-07-15 21:30:00|1482.6|1481.8|1482.6|1481.8|1482.7|1481.9|1482.6|1481.8|0
1594848900000|2020-07-15 21:35:00|1482.5|1481.7|1482.7|1481.9|1482.7|1481.9|1482.5|1481.7|0
1594849200000|2020-07-15 21:40:00|1482.5|1481.7|1482.6|1481.8|1482.7|1481.9|1482.5|1481.7|0
1594849500000|2020-07-15 21:45:00|1482.7|1481.9|1482.7|1481.9|1482.7|1481.9|1482.5|1481.7|0
1594849800000|2020-07-15 21:50:00|1482.8|1482|1482.6|1481.8|1482.8|1482|1482.6|1481.8|0
1594850100000|2020-07-15 21:55:00|1482.7|1481.9|1482.9|1482.1|1483.1|1482.3|1482.6|1481.8|0
1594850400000|2020-07-15 22:00:00|1482.1|1481.8|1484.4|1484.1|1485|1484.7|1481.6|1481.3|357
1594850700000|2020-07-15 22:05:00|1484.5|1484.2|1484|1483.7|1484.6|1484.3|1483.8|1483.5|84
1594851000000|2020-07-15 22:10:00|1484.1|1483.8|1486.1|1485.8|1486.9|1486.6|1483.9|1483.6|313
1594851300000|2020-07-15 22:15:00|1486.2|1485.9|1486.3|1486|1487.4|1487.1|1485.3|1485|226
1594851600000|2020-07-15 22:20:00|1486.4|1486.1|1485.9|1485.6|1487.1|1486.8|1485.5|1485.2|121
1594851900000|2020-07-15 22:25:00|1485.8|1485.5|1485.9|1485.6|1486.9|1486.6|1485.8|1485.5|119
1594852200000|2020-07-15 22:30:00|1485.7|1485.4|1484.3|1484|1486.3|1486|1484.2|1483.9|162
1594852500000|2020-07-15 22:35:00|1484.2|1483.9|1484.5|1484.2|1484.7|1484.4|1484|1483.7|79
1594852800000|2020-07-15 22:40:00|1484.6|1484.3|1482.7|1482.4|1484.6|1484.3|1482.2|1481.9|155
1594853100000|2020-07-15 22:45:00|1482.6|1482.3|1483.3|1483|1483.5|1483.2|1482.3|1482|75
1594853400000|2020-07-15 22:50:00|1483.2|1482.9|1482.8|1482.5|1483.2|1482.9|1482.5|1482.2|27
1594853700000|2020-07-15 22:55:00|1482.9|1482.6|1481.3|1481|1482.9|1482.6|1479.8|1479.5|255
1594854000000|2020-07-15 23:00:00|1481.4|1481.1|1482.3|1482|1482.6|1482.3|1481.1|1480.8|117
1594854300000|2020-07-15 23:05:00|1482.2|1481.9|1482.9|1482.6|1483.3|1483|1482|1481.7|64
1594854600000|2020-07-15 23:10:00|1483|1482.7|1482.7|1482.4|1483.2|1482.9|1482|1481.7|75
1594854900000|2020-07-15 23:15:00|1482.8|1482.5|1483.2|1482.9|1483.3|1483|1482.4|1482.1|121
1594855200000|2020-07-15 23:20:00|1483.1|1482.8|1483|1482.7|1483.2|1482.9|1482.4|1482.1|45
1594855500000|2020-07-15 23:25:00|1482.9|1482.6|1483.7|1483.4|1484.2|1483.9|1482.9|1482.6|102
1594855800000|2020-07-15 23:30:00|1483.9|1483.6|1482.5|1482.2|1484.8|1484.5|1481.9|1481.6|88
1594856100000|2020-07-15 23:35:00|1482.4|1482.1|1482.8|1482.5|1483.2|1482.9|1482|1481.7|69
1594856400000|2020-07-15 23:40:00|1482.7|1482.4|1482.7|1482.4|1483.2|1482.9|1482.5|1482.2|48
1594856700000|2020-07-15 23:45:00|1482.8|1482.5|1482.1|1481.8|1483.1|1482.8|1482|1481.7|56
1594857000000|2020-07-15 23:50:00|1482|1481.7|1482.5|1482.2|1482.7|1482.4|1481.7|1481.4|71
1594857300000|2020-07-15 23:55:00|1482.4|1482.1|1481.6|1481.3|1482.6|1482.3|1481.6|1481.3|83
1594857600000|2020-07-16 00:00:00|1481.2|1480.9|1477.4|1477.1|1481.3|1481|1475.9|1475.6|770
1594857900000|2020-07-16 00:05:00|1477.5|1477.2|1478|1477.7|1478.4|1478.1|1476.8|1476.5|115
1594858200000|2020-07-16 00:10:00|1477.8|1477.5|1478.7|1478.4|1478.9|1478.6|1476.4|1476.1|181
1594858500000|2020-07-16 00:15:00|1478.8|1478.5|1477.4|1477.1|1478.9|1478.6|1476.6|1476.3|124
1594858800000|2020-07-16 00:20:00|1477.5|1477.2|1477.3|1477|1477.9|1477.6|1476.7|1476.4|79
1594859100000|2020-07-16 00:25:00|1477.4|1477.1|1478.6|1478.3|1478.8|1478.5|1476.7|1476.4|66
1594859400000|2020-07-16 00:30:00|1478.5|1478.2|1476.7|1476.4|1478.5|1478.2|1476.1|1475.8|117
1594859700000|2020-07-16 00:35:00|1476.8|1476.5|1477.7|1477.4|1478.3|1478|1476.5|1476.2|44
1594860000000|2020-07-16 00:40:00|1477.8|1477.5|1478.1|1477.8|1479|1478.7|1477.7|1477.4|55
1594860300000|2020-07-16 00:45:00|1478.3|1478|1477.8|1477.5|1478.6|1478.3|1477.1|1476.8|53
1594860600000|2020-07-16 00:50:00|1477.7|1477.4|1478.3|1478|1478.7|1478.4|1477.6|1477.3|26
1594860900000|2020-07-16 00:55:00|1478.2|1477.9|1477.5|1477.2|1478.2|1477.9|1476.8|1476.5|40
1594861200000|2020-07-16 01:00:00|1477.4|1477.1|1477.9|1477.6|1477.9|1477.6|1474.8|1474.5|285
1594861500000|2020-07-16 01:05:00|1477.8|1477.5|1477.5|1477.2|1478.2|1477.9|1477.1|1476.8|34
1594861800000|2020-07-16 01:10:00|1477.6|1477.3|1479.1|1478.8|1479.5|1479.2|1477.3|1477|86
1594862100000|2020-07-16 01:15:00|1479.2|1478.9|1480.1|1479.8|1481|1480.7|1479.1|1478.8|103
1594862400000|2020-07-16 01:20:00|1480.2|1479.9|1479.7|1479.4|1480.6|1480.3|1479.2|1478.9|46
1594862700000|2020-07-16 01:25:00|1479.8|1479.5|1480.1|1479.8|1481|1480.7|1479.1|1478.8|59
1594863000000|2020-07-16 01:30:00|1480.6|1480.3|1479.1|1478.8|1480.7|1480.4|1478.1|1477.8|105
1594863300000|2020-07-16 01:35:00|1479.2|1478.9|1479.7|1479.4|1479.7|1479.4|1478.2|1477.9|64
1594863600000|2020-07-16 01:40:00|1479.6|1479.3|1480.6|1480.3|1480.8|1480.5|1479.5|1479.2|43
1594863900000|2020-07-16 01:45:00|1480.5|1480.2|1480.3|1480|1480.9|1480.6|1479.9|1479.6|55
1594864200000|2020-07-16 01:50:00|1480.4|1480.1|1479.5|1479.2|1480.6|1480.3|1479.2|1478.9|86
1594864500000|2020-07-16 01:55:00|1479.6|1479.3|1479.5|1479.2|1479.9|1479.6|1479.3|1479|23
1594864800000|2020-07-16 02:00:00|1479.9|1479.6|1479.1|1478.8|1482.8|1482.5|1478.3|1478|158
1594865100000|2020-07-16 02:05:00|1479.2|1478.9|1478.8|1478.5|1481.1|1480.8|1478.5|1478.2|77
1594865400000|2020-07-16 02:10:00|1478.7|1478.4|1478.1|1477.8|1478.8|1478.5|1477.3|1477|74
1594865700000|2020-07-16 02:15:00|1478.2|1477.9|1477.9|1477.6|1478.5|1478.2|1477.1|1476.8|42
1594866000000|2020-07-16 02:20:00|1477.8|1477.5|1476.7|1476.4|1478.3|1478|1476.5|1476.2|36
1594866300000|2020-07-16 02:25:00|1476.6|1476.3|1475.7|1475.4|1476.7|1476.4|1475.1|1474.8|151
1594866600000|2020-07-16 02:30:00|1475.9|1475.6|1474.4|1474.1|1476.3|1476|1473.7|1473.4|223
1594866900000|2020-07-16 02:35:00|1474.5|1474.2|1474.4|1474.1|1475.4|1475.1|1474.4|1474.1|74
1594867200000|2020-07-16 02:40:00|1474.5|1474.2|1475.1|1474.8|1475.1|1474.8|1472.8|1472.5|111
1594867500000|2020-07-16 02:45:00|1475|1474.7|1475|1474.7|1475.3|1475|1474.6|1474.3|45
1594867800000|2020-07-16 02:50:00|1474.9|1474.6|1474.9|1474.6|1475.3|1475|1474.3|1474|29
1594868100000|2020-07-16 02:55:00|1475|1474.7|1474.9|1474.6|1476|1475.7|1474.7|1474.4|48
1594868400000|2020-07-16 03:00:00|1475|1474.7|1475.3|1475|1475.8|1475.5|1473.8|1473.5|62
1594868700000|2020-07-16 03:05:00|1475.2|1474.9|1475.7|1475.4|1476.2|1475.9|1474.7|1474.4|93
1594869000000|2020-07-16 03:10:00|1475.6|1475.3|1475.5|1475.2|1476.2|1475.9|1475.2|1474.9|33
1594869300000|2020-07-16 03:15:00|1475.4|1475.1|1474.4|1474.1|1475.4|1475.1|1473.9|1473.6|70
1594869600000|2020-07-16 03:20:00|1474.3|1474|1474.9|1474.6|1475.3|1475|1474|1473.7|30
1594869900000|2020-07-16 03:25:00|1475|1474.7|1475.5|1475.2|1476|1475.7|1475|1474.7|36
1594870200000|2020-07-16 03:30:00|1475.6|1475.3|1474.4|1474.1|1475.6|1475.3|1474.3|1474|34
1594870500000|2020-07-16 03:35:00|1474.5|1474.2|1474.3|1474|1474.6|1474.3|1473.8|1473.5|29
1594870800000|2020-07-16 03:40:00|1474.2|1473.9|1475|1474.7|1475|1474.7|1474.2|1473.9|26
1594871100000|2020-07-16 03:45:00|1475.2|1474.9|1475.4|1475.1|1476|1475.7|1475.2|1474.9|25
1594871400000|2020-07-16 03:50:00|1475.3|1475|1476|1475.7|1476.3|1476|1475.3|1475|35
1594871700000|2020-07-16 03:55:00|1476.1|1475.8|1475.5|1475.2|1476.5|1476.2|1475.1|1474.8|50
1594872000000|2020-07-16 04:00:00|1475.4|1475.1|1476.6|1476.3|1476.8|1476.5|1475.2|1474.9|51
1594872300000|2020-07-16 04:05:00|1476.7|1476.4|1476.5|1476.2|1476.9|1476.6|1475.2|1474.9|42
1594872600000|2020-07-16 04:10:00|1476.6|1476.3|1475.6|1475.3|1476.6|1476.3|1475.3|1475|19
1594872900000|2020-07-16 04:15:00|1475.7|1475.4|1475.7|1475.4|1475.8|1475.5|1475.4|1475.1|20
1594873200000|2020-07-16 04:20:00|1475.8|1475.5|1475.9|1475.6|1476.1|1475.8|1475.5|1475.2|16
1594873500000|2020-07-16 04:25:00|1475.8|1475.5|1476.2|1475.9|1477|1476.7|1475.8|1475.5|27
1594873800000|2020-07-16 04:30:00|1476.1|1475.8|1475|1474.7|1476.1|1475.8|1474.8|1474.5|31
1594874100000|2020-07-16 04:35:00|1475.1|1474.8|1475.3|1475|1475.4|1475.1|1474.9|1474.6|14
1594874400000|2020-07-16 04:40:00|1475.2|1474.9|1474.8|1474.5|1475.4|1475.1|1474.1|1473.8|55
1594874700000|2020-07-16 04:45:00|1474.7|1474.4|1476.4|1476.1|1476.6|1476.3|1474.7|1474.4|22
1594875000000|2020-07-16 04:50:00|1476.6|1476.3|1476.2|1475.9|1477.2|1476.9|1476.2|1475.9|92
1594875300000|2020-07-16 04:55:00|1476|1475.7|1475.4|1475.1|1476|1475.7|1475.1|1474.8|22
1594875600000|2020-07-16 05:00:00|1475.3|1475|1474.8|1474.5|1476|1475.7|1474.6|1474.3|43
1594875900000|2020-07-16 05:05:00|1474.9|1474.6|1475|1474.7|1475.2|1474.9|1474.7|1474.4|14
1594876200000|2020-07-16 05:10:00|1475.1|1474.8|1475.2|1474.9|1475.6|1475.3|1474.8|1474.5|15
1594876500000|2020-07-16 05:15:00|1475.1|1474.8|1474.1|1473.8|1475.5|1475.2|1473.9|1473.6|33
1594876800000|2020-07-16 05:20:00|1474|1473.7|1473.4|1473.1|1474.4|1474.1|1473|1472.7|54
1594877100000|2020-07-16 05:25:00|1473.5|1473.2|1473.7|1473.4|1474.1|1473.8|1473.4|1473.1|21
1594877400000|2020-07-16 05:30:00|1473.6|1473.3|1471.1|1470.8|1474.3|1474|1470.8|1470.5|208
1594877700000|2020-07-16 05:35:00|1471|1470.7|1472.9|1472.6|1473|1472.7|1470.5|1470.2|64
1594878000000|2020-07-16 05:40:00|1473|1472.7|1474.3|1474|1474.4|1474.1|1472.9|1472.6|35
1594878300000|2020-07-16 05:45:00|1474.4|1474.1|1475|1474.7|1475.3|1475|1474.3|1474|54
1594878600000|2020-07-16 05:50:00|1475.1|1474.8|1474.5|1474.2|1475.5|1475.2|1474.2|1473.9|35
1594878900000|2020-07-16 05:55:00|1474.7|1474.4|1474.9|1474.6|1475|1474.7|1473.6|1473.3|54
1594879200000|2020-07-16 06:00:00|1474.8|1474.5|1476.5|1476.2|1476.9|1476.6|1473.6|1473.3|95
1594879500000|2020-07-16 06:05:00|1476.6|1476.3|1475.9|1475.6|1476.9|1476.6|1475.5|1475.2|61
1594879800000|2020-07-16 06:10:00|1475.8|1475.5|1476.1|1475.8|1476.7|1476.4|1475.5|1475.2|47
1594880100000|2020-07-16 06:15:00|1475.9|1475.6|1474.6|1474.3|1476.1|1475.8|1474.3|1474|42
1594880400000|2020-07-16 06:20:00|1474.5|1474.2|1476.1|1475.8|1476.4|1476.1|1474.5|1474.2|28
1594880700000|2020-07-16 06:25:00|1476.2|1475.9|1474.8|1474.5|1476.3|1476|1474.7|1474.4|24
1594881000000|2020-07-16 06:30:00|1474.6|1474.3|1474.2|1473.9|1474.9|1474.6|1473.8|1473.5|40
1594881300000|2020-07-16 06:35:00|1474.3|1474|1472.9|1472.6|1474.8|1474.5|1472.7|1472.4|38
1594881600000|2020-07-16 06:40:00|1472.8|1472.5|1473.7|1473.4|1474.5|1474.2|1472.7|1472.4|39
1594881900000|2020-07-16 06:45:00|1473.8|1473.5|1475.3|1475|1475.6|1475.3|1473.8|1473.5|47
1594882200000|2020-07-16 06:50:00|1475.1|1474.8|1474.3|1474|1475.6|1475.3|1474.2|1473.9|24
1594882500000|2020-07-16 06:55:00|1474.2|1473.9|1472.9|1472.6|1474.7|1474.4|1472.7|1472.4|44
1594882800000|2020-07-16 07:00:00|1473|1472.7|1471.6|1471.3|1475.4|1475.1|1470.5|1470.2|366
1594883100000|2020-07-16 07:05:00|1471.7|1471.4|1473.5|1473.2|1473.8|1473.5|1470.5|1470.2|154
1594883400000|2020-07-16 07:10:00|1473.4|1473.1|1473.6|1473.3|1475|1474.7|1472.4|1472.1|421
1594883700000|2020-07-16 07:15:00|1473.5|1473.2|1473.2|1472.9|1475.4|1475.1|1472.5|1472.2|344
1594884000000|2020-07-16 07:20:00|1473.1|1472.8|1474.2|1473.9|1476.4|1476.1|1472.7|1472.4|199
1594884300000|2020-07-16 07:25:00|1474.1|1473.8|1471.5|1471.2|1474.4|1474.1|1471.5|1471.2|115
1594884600000|2020-07-16 07:30:00|1471.3|1471|1470|1469.7|1471.4|1471.1|1468.6|1468.3|410
1594884900000|2020-07-16 07:35:00|1469.9|1469.6|1469.2|1468.9|1471|1470.7|1469.2|1468.9|146
1594885200000|2020-07-16 07:40:00|1469.1|1468.8|1471.9|1471.6|1472|1471.7|1469.1|1468.8|85
1594885500000|2020-07-16 07:45:00|1471.8|1471.5|1471.9|1471.6|1472.5|1472.2|1471|1470.7|162
1594885800000|2020-07-16 07:50:00|1472|1471.7|1472.4|1472.1|1473.3|1473|1470.6|1470.3|147
1594886100000|2020-07-16 07:55:00|1472.6|1472.3|1471.1|1470.8|1472.6|1472.3|1470.7|1470.4|128
1594886400000|2020-07-16 08:00:00|1471|1470.7|1471.8|1471.5|1472.4|1472.1|1469.2|1468.9|286
1594886700000|2020-07-16 08:05:00|1471.7|1471.4|1470.9|1470.6|1472.8|1472.5|1470.8|1470.5|196
1594887000000|2020-07-16 08:10:00|1471|1470.7|1471|1470.7|1471.7|1471.4|1470.4|1470.1|146
1594887300000|2020-07-16 08:15:00|1470.9|1470.6|1470.6|1470.3|1472.1|1471.8|1470.1|1469.8|153
1594887600000|2020-07-16 08:20:00|1470.7|1470.4|1470.8|1470.5|1471|1470.7|1469.6|1469.3|108
1594887900000|2020-07-16 08:25:00|1470.7|1470.4|1468.5|1468.2|1470.8|1470.5|1468.4|1468.1|193
1594888200000|2020-07-16 08:30:00|1468.4|1468.1|1467.7|1467.4|1468.7|1468.4|1467.6|1467.3|180
1594888500000|2020-07-16 08:35:00|1467.6|1467.3|1466.8|1466.5|1467.6|1467.3|1465.4|1465.1|361
1594888800000|2020-07-16 08:40:00|1466.7|1466.4|1467.7|1467.4|1467.9|1467.6|1466.2|1465.9|115
1594889100000|2020-07-16 08:45:00|1467.6|1467.3|1468.7|1468.4|1468.9|1468.6|1467.4|1467.1|80
1594889400000|2020-07-16 08:50:00|1468.8|1468.5|1468.3|1468|1468.8|1468.5|1467.6|1467.3|103
1594889700000|2020-07-16 08:55:00|1468.2|1467.9|1469.1|1468.8|1469.8|1469.5|1468.2|1467.9|98
1594890000000|2020-07-16 09:00:00|1469|1468.7|1467.6|1467.3|1469.1|1468.8|1464.9|1464.6|178
1594890300000|2020-07-16 09:05:00|1467.5|1467.2|1467.2|1466.9|1467.7|1467.4|1465.2|1464.9|125
1594890600000|2020-07-16 09:10:00|1467.3|1467|1466.3|1466|1467.3|1467|1465.4|1465.1|199
1594890900000|2020-07-16 09:15:00|1466.2|1465.9|1467.5|1467.2|1468|1467.7|1466|1465.7|169
1594891200000|2020-07-16 09:20:00|1467.6|1467.3|1466.7|1466.4|1468.1|1467.8|1465.8|1465.5|163
1594891500000|2020-07-16 09:25:00|1466.8|1466.5|1467.8|1467.5|1468.3|1468|1466.7|1466.4|336
1594891800000|2020-07-16 09:30:00|1467.9|1467.6|1468.3|1468|1469.5|1469.2|1467.5|1467.2|296
1594892100000|2020-07-16 09:35:00|1468.2|1467.9|1469.4|1469.1|1469.6|1469.3|1468|1467.7|133
1594892400000|2020-07-16 09:40:00|1469.3|1469|1471.5|1471.2|1471.5|1471.2|1469.3|1469|683
1594892700000|2020-07-16 09:45:00|1471.2|1470.9|1475|1474.7|1475|1474.7|1470|1469.7|1084
1594893000000|2020-07-16 09:50:00|1474.8|1474.5|1473|1472.7|1474.9|1474.6|1471.3|1471|352
1594893300000|2020-07-16 09:55:00|1472.9|1472.6|1474|1473.7|1474.6|1474.3|1472.6|1472.3|238
1594893600000|2020-07-16 10:00:00|1473.8|1473.5|1475.2|1474.9|1475.3|1475|1473.4|1473.1|187
1594893900000|2020-07-16 10:05:00|1475.3|1475|1474.4|1474.1|1475.5|1475.2|1473.5|1473.2|245
1594894200000|2020-07-16 10:10:00|1474.5|1474.2|1475.3|1475|1475.4|1475.1|1474.3|1474|164
1594894500000|2020-07-16 10:15:00|1475.2|1474.9|1475.8|1475.5|1475.9|1475.6|1475|1474.7|193
1594894800000|2020-07-16 10:20:00|1475.6|1475.3|1474.5|1474.2|1476.3|1476|1474|1473.7|264
1594895100000|2020-07-16 10:25:00|1474.4|1474.1|1472.4|1472.1|1474.7|1474.4|1472.4|1472.1|176
1594895400000|2020-07-16 10:30:00|1472.5|1472.2|1472.7|1472.4|1473.3|1473|1472.2|1471.9|225
1594895700000|2020-07-16 10:35:00|1472.8|1472.5|1474.8|1474.5|1475|1474.7|1470.7|1470.4|628
1594896000000|2020-07-16 10:40:00|1474.7|1474.4|1475.9|1475.6|1476|1475.7|1474.2|1473.9|206
1594896300000|2020-07-16 10:45:00|1475.8|1475.5|1475.8|1475.5|1476.9|1476.6|1475.4|1475.1|292
1594896600000|2020-07-16 10:50:00|1475.7|1475.4|1474.8|1474.5|1476.4|1476.1|1474.8|1474.5|150
1594896900000|2020-07-16 10:55:00|1475|1474.7|1474.5|1474.2|1475|1474.7|1473.3|1473|261
1594897200000|2020-07-16 11:00:00|1474.8|1474.5|1475.4|1475.1|1476.4|1476.1|1474.7|1474.4|306
1594897500000|2020-07-16 11:05:00|1475.2|1474.9|1473.8|1473.5|1475.3|1475|1473.3|1473|266
1594897800000|2020-07-16 11:10:00|1473.7|1473.4|1472|1471.7|1473.9|1473.6|1471.5|1471.2|344
1594898100000|2020-07-16 11:15:00|1472.1|1471.8|1473.9|1473.6|1474.1|1473.8|1471.7|1471.4|388
1594898400000|2020-07-16 11:20:00|1474|1473.7|1472.4|1472.1|1474|1473.7|1472.3|1472|152
1594898700000|2020-07-16 11:25:00|1472.5|1472.2|1472.3|1472|1472.6|1472.3|1471.7|1471.4|127
1594899000000|2020-07-16 11:30:00|1472.4|1472.1|1472.8|1472.5|1473.6|1473.3|1471.9|1471.6|204
1594899300000|2020-07-16 11:35:00|1472.9|1472.6|1471.5|1471.2|1472.9|1472.6|1470.9|1470.6|155
1594899600000|2020-07-16 11:40:00|1471.6|1471.3|1472.5|1472.2|1474.3|1474|1471.4|1471.1|183
1594899900000|2020-07-16 11:45:00|1472.7|1472.4|1473.2|1472.9|1473.8|1473.5|1472.7|1472.4|145
1594900200000|2020-07-16 11:50:00|1473.1|1472.8|1471.2|1470.9|1473.6|1473.3|1471.1|1470.8|246
1594900500000|2020-07-16 11:55:00|1471.1|1470.8|1469.8|1469.5|1471.2|1470.9|1469.2|1468.9|342
1594900800000|2020-07-16 12:00:00|1469.7|1469.4|1467.9|1467.6|1470.8|1470.5|1467.8|1467.5|468
1594901100000|2020-07-16 12:05:00|1467.8|1467.5|1468.1|1467.8|1469.7|1469.4|1467.5|1467.2|315
1594901400000|2020-07-16 12:10:00|1468|1467.7|1468.9|1468.6|1469|1468.7|1467.9|1467.6|131
1594901700000|2020-07-16 12:15:00|1468.8|1468.5|1471.3|1471|1471.5|1471.2|1468.5|1468.2|318
1594902000000|2020-07-16 12:20:00|1471.4|1471.1|1471.5|1471.2|1472.2|1471.9|1470.9|1470.6|367
1594902300000|2020-07-16 12:25:00|1471.4|1471.1|1472.4|1472.1|1472.6|1472.3|1471.2|1470.9|157
1594902600000|2020-07-16 12:30:00|1472.3|1472|1468.5|1468.2|1472.7|1472.4|1467.7|1467.4|683
1594902900000|2020-07-16 12:35:00|1468.4|1468.1|1466.8|1466.5|1468.9|1468.6|1466.4|1466.1|564
1594903200000|2020-07-16 12:40:00|1466.9|1466.6|1468.6|1468.3|1468.6|1468.3|1466.7|1466.4|300
1594903500000|2020-07-16 12:45:00|1468.4|1468.1|1468.5|1468.2|1468.8|1468.5|1466.8|1466.5|302
1594903800000|2020-07-16 12:50:00|1468.4|1468.1|1468.7|1468.4|1468.9|1468.6|1467.7|1467.4|172
1594904100000|2020-07-16 12:55:00|1468.8|1468.5|1468.5|1468.2|1469.5|1469.2|1467.8|1467.5|284
1594904400000|2020-07-16 13:00:00|1468.3|1468|1472|1471.7|1472|1471.7|1467.4|1467.1|554
1594904700000|2020-07-16 13:05:00|1471.9|1471.6|1471.4|1471.1|1473.6|1473.3|1471|1470.7|768
1594905000000|2020-07-16 13:10:00|1471.5|1471.2|1471.4|1471.1|1471.8|1471.5|1471.1|1470.8|234
1594905300000|2020-07-16 13:15:00|1471.3|1471|1469.9|1469.6|1471.3|1471|1469.3|1469|501
1594905600000|2020-07-16 13:20:00|1470|1469.7|1469.3|1469|1470.1|1469.8|1468.8|1468.5|336
1594905900000|2020-07-16 13:25:00|1469.4|1469.1|1468.5|1468.2|1470|1469.7|1468.5|1468.2|458
1594906200000|2020-07-16 13:30:00|1468.2|1467.9|1459.7|1459.4|1468.2|1467.9|1459.7|1459.4|7645
1594906500000|2020-07-16 13:35:00|1459.5|1459.2|1464.1|1463.8|1465.6|1465.3|1458.7|1458.4|4646
1594906800000|2020-07-16 13:40:00|1464.2|1463.9|1460.8|1460.5|1465.9|1465.6|1455.9|1455.6|4610
1594907100000|2020-07-16 13:45:00|1460.9|1460.6|1463.7|1463.4|1463.7|1463.4|1459|1458.7|2116
1594907400000|2020-07-16 13:50:00|1463.8|1463.5|1469.6|1469.3|1470.8|1470.5|1462.3|1462|3972
1594907700000|2020-07-16 13:55:00|1469.3|1469|1465.3|1465|1470.2|1469.9|1464.9|1464.6|2380
1594908000000|2020-07-16 14:00:00|1465.4|1465.1|1461.5|1461.2|1468.3|1468|1461|1460.7|2299
1594908300000|2020-07-16 14:05:00|1461.8|1461.5|1462.5|1462.2|1463.2|1462.9|1459.7|1459.4|2045
1594908600000|2020-07-16 14:10:00|1462.6|1462.3|1468|1467.7|1468.6|1468.3|1462.5|1462.2|1978
1594908900000|2020-07-16 14:15:00|1467.9|1467.6|1468.4|1468.1|1469.9|1469.6|1465.9|1465.6|1841
1594909200000|2020-07-16 14:20:00|1468|1467.7|1469|1468.7|1470.9|1470.6|1467.5|1467.2|1837
1594909500000|2020-07-16 14:25:00|1468.8|1468.5|1469.2|1468.9|1470.2|1469.9|1466.1|1465.8|3278
1594909800000|2020-07-16 14:30:00|1469.1|1468.8|1470.7|1470.4|1470.9|1470.6|1467.8|1467.5|2000
1594910100000|2020-07-16 14:35:00|1470.9|1470.6|1470.5|1470.2|1471.8|1471.5|1468.7|1468.4|1540
1594910400000|2020-07-16 14:40:00|1470.4|1470.1|1471.8|1471.5|1472.5|1472.2|1470.1|1469.8|2031
1594910700000|2020-07-16 14:45:00|1471.9|1471.6|1471.7|1471.4|1473.8|1473.5|1470.5|1470.2|1569
1594911000000|2020-07-16 14:50:00|1471.6|1471.3|1473.5|1473.2|1473.6|1473.3|1470|1469.7|1502
1594911300000|2020-07-16 14:55:00|1473.6|1473.3|1469.2|1468.9|1473.6|1473.3|1469.1|1468.8|1348
1594911600000|2020-07-16 15:00:00|1469.1|1468.8|1468.6|1468.3|1470.6|1470.3|1467.9|1467.6|1530
1594911900000|2020-07-16 15:05:00|1468.5|1468.2|1465.9|1465.6|1470.1|1469.8|1465.5|1465.2|1464
1594912200000|2020-07-16 15:10:00|1466|1465.7|1467.3|1467|1468.6|1468.3|1465.5|1465.2|1233
1594912500000|2020-07-16 15:15:00|1467.4|1467.1|1470.1|1469.8|1470.3|1470|1466.8|1466.5|1072
1594912800000|2020-07-16 15:20:00|1470.2|1469.9|1473.3|1473|1473.3|1473|1470.2|1469.9|1161
1594913100000|2020-07-16 15:25:00|1473.2|1472.9|1472.4|1472.1|1474.6|1474.3|1472.2|1471.9|1319
1594913400000|2020-07-16 15:30:00|1472.3|1472|1470.5|1470.2|1473.1|1472.8|1469.2|1468.9|1632
1594913700000|2020-07-16 15:35:00|1470.6|1470.3|1469.9|1469.6|1470.7|1470.4|1468.6|1468.3|1252
1594914000000|2020-07-16 15:40:00|1469.7|1469.4|1468.6|1468.3|1471|1470.7|1468.6|1468.3|1402
1594914300000|2020-07-16 15:45:00|1468.5|1468.2|1468|1467.7|1469.2|1468.9|1467.2|1466.9|776
1594914600000|2020-07-16 15:50:00|1468.1|1467.8|1470.8|1470.5|1470.8|1470.5|1467.9|1467.6|603
1594914900000|2020-07-16 15:55:00|1471|1470.7|1468.8|1468.5|1471.3|1471|1468.8|1468.5|634
1594915200000|2020-07-16 16:00:00|1468.7|1468.4|1466.6|1466.3|1468.9|1468.6|1464.1|1463.8|1590
1594915500000|2020-07-16 16:05:00|1466.9|1466.6|1468|1467.7|1468.2|1467.9|1466.1|1465.8|998
1594915800000|2020-07-16 16:10:00|1467.9|1467.6|1465|1464.7|1468.5|1468.2|1464.6|1464.3|1025
1594916100000|2020-07-16 16:15:00|1464.9|1464.6|1462|1461.7|1465.3|1465|1461.8|1461.5|1178
1594916400000|2020-07-16 16:20:00|1462.1|1461.8|1464.2|1463.9|1464.2|1463.9|1461.3|1461|1010
1594916700000|2020-07-16 16:25:00|1464.4|1464.1|1463.9|1463.6|1465.5|1465.2|1463.2|1462.9|752
1594917000000|2020-07-16 16:30:00|1464|1463.7|1462.9|1462.6|1465|1464.7|1461.8|1461.5|672
1594917300000|2020-07-16 16:35:00|1462.8|1462.5|1462.3|1462|1464|1463.7|1462|1461.7|541
1594917600000|2020-07-16 16:40:00|1462.4|1462.1|1464.1|1463.8|1464.6|1464.3|1462.1|1461.8|604
1594917900000|2020-07-16 16:45:00|1464.3|1464|1463|1462.7|1464.4|1464.1|1461.8|1461.5|509
1594918200000|2020-07-16 16:50:00|1463.2|1462.9|1461.2|1460.9|1463.3|1463|1460.8|1460.5|458
1594918500000|2020-07-16 16:55:00|1461.3|1461|1459.3|1459|1461.4|1461.1|1458.2|1457.9|1128
1594918800000|2020-07-16 17:00:00|1459.1|1458.8|1460.7|1460.4|1461.9|1461.6|1458.5|1458.2|1292
1594919100000|2020-07-16 17:05:00|1460.6|1460.3|1462.7|1462.4|1462.7|1462.4|1460.1|1459.8|908
1594919400000|2020-07-16 17:10:00|1462.8|1462.5|1464.5|1464.2|1464.7|1464.4|1462|1461.7|1000
1594919700000|2020-07-16 17:15:00|1464.6|1464.3|1466.4|1466.1|1466.5|1466.2|1464.3|1464|1614
1594920000000|2020-07-16 17:20:00|1466.2|1465.9|1464|1463.7|1466.2|1465.9|1463.7|1463.4|1055
1594920300000|2020-07-16 17:25:00|1464.1|1463.8|1467.1|1466.8|1467.5|1467.2|1463.7|1463.4|1047
1594920600000|2020-07-16 17:30:00|1467.2|1466.9|1464.4|1464.1|1467.3|1467|1464.1|1463.8|3124
1594920900000|2020-07-16 17:35:00|1464.3|1464|1460.2|1459.9|1465|1464.7|1459.1|1458.8|2138
1594921200000|2020-07-16 17:40:00|1460.1|1459.8|1462.3|1462|1462.9|1462.6|1460.1|1459.8|1413
1594921500000|2020-07-16 17:45:00|1462.4|1462.1|1464.8|1464.5|1465.2|1464.9|1462|1461.7|1472
1594921800000|2020-07-16 17:50:00|1464.9|1464.6|1464.6|1464.3|1466.4|1466.1|1464.1|1463.8|1514
1594922100000|2020-07-16 17:55:00|1464.7|1464.4|1463.3|1463|1465.1|1464.8|1462.6|1462.3|1153
1594922400000|2020-07-16 18:00:00|1463.1|1462.8|1465.4|1465.1|1466|1465.7|1462.9|1462.6|1010
1594922700000|2020-07-16 18:05:00|1465.5|1465.2|1464.9|1464.6|1467|1466.7|1464.7|1464.4|696
1594923000000|2020-07-16 18:10:00|1464.8|1464.5|1466|1465.7|1466.1|1465.8|1464.2|1463.9|647
1594923300000|2020-07-16 18:15:00|1465.9|1465.6|1464.6|1464.3|1466.8|1466.5|1464.4|1464.1|597
1594923600000|2020-07-16 18:20:00|1464.7|1464.4|1465.2|1464.9|1465.7|1465.4|1464.3|1464|779
1594923900000|2020-07-16 18:25:00|1465.3|1465|1465.8|1465.5|1466|1465.7|1464.7|1464.4|1083
1594924200000|2020-07-16 18:30:00|1465.9|1465.6|1466.4|1466.1|1467|1466.7|1465.1|1464.8|841
1594924500000|2020-07-16 18:35:00|1466.5|1466.2|1465.5|1465.2|1466.5|1466.2|1465.2|1464.9|707
1594924800000|2020-07-16 18:40:00|1465.6|1465.3|1466.1|1465.8|1467.1|1466.8|1465.5|1465.2|947
1594925100000|2020-07-16 18:45:00|1466|1465.7|1462.2|1461.9|1467.1|1466.8|1461.9|1461.6|1453
1594925400000|2020-07-16 18:50:00|1462.3|1462|1462.2|1461.9|1464.1|1463.8|1462|1461.7|1015
1594925700000|2020-07-16 18:55:00|1462.6|1462.3|1460.4|1460.1|1463.2|1462.9|1460|1459.7|1428
1594926000000|2020-07-16 19:00:00|1460.7|1460.4|1460|1459.7|1461.5|1461.2|1458.7|1458.4|1666
1594926300000|2020-07-16 19:05:00|1459.6|1459.3|1462.2|1461.9|1462.9|1462.6|1459.4|1459.1|713
1594926600000|2020-07-16 19:10:00|1462.1|1461.8|1461.5|1461.2|1462.3|1462|1460.1|1459.8|1016
1594926900000|2020-07-16 19:15:00|1461.4|1461.1|1462.8|1462.5|1464.1|1463.8|1461.3|1461|1163
1594927200000|2020-07-16 19:20:00|1463.2|1462.9|1463.4|1463.1|1464.4|1464.1|1462.9|1462.6|790
1594927500000|2020-07-16 19:25:00|1463.5|1463.2|1466.1|1465.8|1466.3|1466|1462.5|1462.2|1761
1594927800000|2020-07-16 19:30:00|1465.9|1465.6|1465.7|1465.4|1466.3|1466|1463.6|1463.3|1479
1594928100000|2020-07-16 19:35:00|1465.6|1465.3|1466.8|1466.5|1467.5|1467.2|1464.3|1464|1150
1594928400000|2020-07-16 19:40:00|1466.6|1466.3|1466|1465.7|1466.9|1466.6|1465.3|1465|1512
1594928700000|2020-07-16 19:45:00|1466.3|1466|1465.1|1464.8|1467.4|1467.1|1464.6|1464.3|2282
1594929000000|2020-07-16 19:50:00|1464.4|1464.1|1468.1|1467.8|1469|1468.7|1463.6|1463.3|5280
1594929300000|2020-07-16 19:55:00|1468.3|1468|1469.9|1469.6|1470.4|1470.1|1468|1467.7|10195
1594929600000|2020-07-16 20:00:00|1469.8|1469.5|1464.7|1464.4|1469.9|1469.6|1464.2|1463.9|6005
1594929900000|2020-07-16 20:05:00|1464.6|1464.3|1465.9|1465.6|1467.2|1466.9|1464.1|1463.8|1238
1594930200000|2020-07-16 20:10:00|1465.8|1465.5|1463.8|1463|1467.4|1467.1|1463|1462.7|1247
1594930500000|2020-07-16 20:15:00|1464|1463.2|1464.4|1463.6|1464.4|1463.6|1463.6|1462.8|0
1594930800000|2020-07-16 20:20:00|1464.5|1463.7|1464.7|1463.9|1464.7|1463.9|1464.3|1463.5|0
1594931100000|2020-07-16 20:25:00|1464.8|1464|1464.7|1463.9|1465|1464.2|1464.6|1463.8|0
1594931400000|2020-07-16 20:30:00|1464.9|1464.1|1464.6|1464.3|1465.6|1465.3|1464.4|1464.1|595
1594931700000|2020-07-16 20:35:00|1464.7|1464.4|1463.4|1463.1|1464.7|1464.4|1463.2|1462.9|257
1594932000000|2020-07-16 20:40:00|1463.5|1463.2|1466.8|1466.5|1466.8|1466.5|1463.5|1463.2|263
1594932300000|2020-07-16 20:45:00|1466.7|1466.4|1466.3|1466|1467|1466.7|1465.8|1465.5|82
1594932600000|2020-07-16 20:50:00|1466.4|1466.1|1465.7|1465.4|1467.3|1467|1465.6|1465.3|181
1594932900000|2020-07-16 20:55:00|1465.8|1465.5|1466.8|1466|1466.9|1466.5|1465.6|1465.3|105
1594933200000|2020-07-16 21:00:00|1466.7|1465.9|1467|1466.2|1467.1|1466.3|1466.5|1465.7|0
1594933500000|2020-07-16 21:05:00|1466.9|1466.1|1467.1|1466.3|1467.1|1466.3|1466.9|1466.1|0
1594933800000|2020-07-16 21:10:00|1467|1466.2|1467.2|1466.4|1467.3|1466.5|1467|1466.2|0
1594934100000|2020-07-16 21:15:00|1467.3|1466.5|1467|1466.2|1467.3|1466.5|1466.9|1466.1|0
1594934400000|2020-07-16 21:20:00|1467.1|1466.3|1467|1466.2|1467.1|1466.3|1466.9|1466.1|0
1594934700000|2020-07-16 21:25:00|1467.1|1466.3|1467.2|1466.4|1467.2|1466.4|1467.1|1466.3|0
1594935000000|2020-07-16 21:30:00|1467.3|1466.5|1467.1|1466.3|1467.3|1466.5|1467.1|1466.3|0
1594935300000|2020-07-16 21:35:00|1467|1466.2|1467.1|1466.3|1467.1|1466.3|1467|1466.2|0
1594935600000|2020-07-16 21:40:00|1467|1466.2|1467|1466.2|1467.1|1466.3|1467|1466.2|0
1594935900000|2020-07-16 21:45:00|1467.1|1466.3|1467.3|1466.5|1467.4|1466.6|1467.1|1466.3|0
1594936200000|2020-07-16 21:50:00|1467.2|1466.4|1467.3|1466.5|1467.3|1466.5|1467.1|1466.3|0
1594936500000|2020-07-16 21:55:00|1467.2|1466.4|1467.4|1466.6|1467.7|1466.9|1467.1|1466.3|0
1594936800000|2020-07-16 22:00:00|1467.5|1466.7|1465.3|1465|1468|1467.4|1465.3|1465|140
1594937100000|2020-07-16 22:05:00|1465.4|1465.1|1467.9|1467.6|1468.3|1468|1465.3|1465|188
1594937400000|2020-07-16 22:10:00|1468|1467.7|1468.4|1468.1|1468.9|1468.6|1467.8|1467.5|111
1594937700000|2020-07-16 22:15:00|1468.5|1468.2|1469|1468.7|1469.6|1469.3|1468.3|1468|77
1594938000000|2020-07-16 22:20:00|1469.1|1468.8|1469.3|1469|1469.3|1469|1468.5|1468.2|24
1594938300000|2020-07-16 22:25:00|1469.1|1468.8|1468.8|1468.5|1469.3|1469|1468.5|1468.2|39
1594938600000|2020-07-16 22:30:00|1469|1468.7|1469|1468.7|1469.6|1469.3|1468.5|1468.2|41
1594938900000|2020-07-16 22:35:00|1468.9|1468.6|1469.5|1469.2|1469.5|1469.2|1468.8|1468.5|41
1594939200000|2020-07-16 22:40:00|1469.4|1469.1|1470.6|1470.3|1470.6|1470.3|1469.4|1469.1|73
1594939500000|2020-07-16 22:45:00|1470.5|1470.2|1470.2|1469.9|1470.6|1470.3|1469.4|1469.1|54
1594939800000|2020-07-16 22:50:00|1470.3|1470|1470.5|1470.2|1470.6|1470.3|1470.1|1469.8|56
1594940100000|2020-07-16 22:55:00|1470.6|1470.3|1470.9|1470.6|1471.4|1471.1|1470.5|1470.2|53
1594940400000|2020-07-16 23:00:00|1471|1470.7|1471.4|1471.1|1471.7|1471.4|1471|1470.7|104
1594940700000|2020-07-16 23:05:00|1471.3|1471|1471.9|1471.6|1472.1|1471.8|1471.1|1470.8|70
1594941000000|2020-07-16 23:10:00|1471.8|1471.5|1471.1|1470.8|1472.2|1471.9|1471|1470.7|57
1594941300000|2020-07-16 23:15:00|1471.2|1470.9|1471.2|1470.9|1471.6|1471.3|1471.1|1470.8|45
1594941600000|2020-07-16 23:20:00|1471.3|1471|1471.1|1470.8|1471.4|1471.1|1470.9|1470.6|30
1594941900000|2020-07-16 23:25:00|1471|1470.7|1471.7|1471.4|1471.7|1471.4|1471|1470.7|16
1594942200000|2020-07-16 23:30:00|1471.6|1471.3|1471|1470.7|1471.9|1471.6|1471|1470.7|15
1594942500000|2020-07-16 23:35:00|1470.9|1470.6|1470.9|1470.6|1471.1|1470.8|1470.7|1470.4|20
1594942800000|2020-07-16 23:40:00|1470.8|1470.5|1470.9|1470.6|1471|1470.7|1470.7|1470.4|9
1594943100000|2020-07-16 23:45:00|1471|1470.7|1469.9|1469.6|1471|1470.7|1469.5|1469.2|77
1594943400000|2020-07-16 23:50:00|1470|1469.7|1470.3|1470|1470.5|1470.2|1469.9|1469.6|25
1594943700000|2020-07-16 23:55:00|1470.4|1470.1|1470.4|1470.1|1470.8|1470.5|1470.2|1469.9|57
1594944000000|2020-07-17 00:00:00|1470.3|1470|1472.2|1471.9|1472.5|1472.2|1470.2|1469.9|87
1594944300000|2020-07-17 00:05:00|1472.1|1471.8|1472.1|1471.8|1472.4|1472.1|1471.6|1471.3|49
1594944600000|2020-07-17 00:10:00|1472|1471.7|1471.5|1471.2|1472|1471.7|1471.4|1471.1|16
1594944900000|2020-07-17 00:15:00|1471.6|1471.3|1470.7|1470.4|1471.6|1471.3|1470.5|1470.2|40
1594945200000|2020-07-17 00:20:00|1470.6|1470.3|1472.1|1471.8|1472.1|1471.8|1470.5|1470.2|38
1594945500000|2020-07-17 00:25:00|1471.9|1471.6|1471.5|1471.2|1472.3|1472|1471.5|1471.2|18
1594945800000|2020-07-17 00:30:00|1471.6|1471.3|1471.4|1471.1|1472|1471.7|1470.9|1470.6|20
1594946100000|2020-07-17 00:35:00|1471.5|1471.2|1473.7|1473.4|1473.8|1473.5|1471|1470.7|270
1594946400000|2020-07-17 00:40:00|1473.5|1473.2|1473.1|1472.8|1473.5|1473.2|1472.7|1472.4|41
1594946700000|2020-07-17 00:45:00|1473.2|1472.9|1473.5|1473.2|1473.6|1473.3|1472.9|1472.6|19
1594947000000|2020-07-17 00:50:00|1473.6|1473.3|1472.7|1472.4|1473.6|1473.3|1472.5|1472.2|28
1594947300000|2020-07-17 00:55:00|1472.6|1472.3|1472.9|1472.6|1473|1472.7|1471.7|1471.4|52
1594947600000|2020-07-17 01:00:00|1472.8|1472.5|1471.4|1471.1|1473.1|1472.8|1471.3|1471|47
1594947900000|2020-07-17 01:05:00|1471.5|1471.2|1470.6|1470.3|1471.5|1471.2|1469.3|1469|98
1594948200000|2020-07-17 01:10:00|1470.5|1470.2|1470.3|1470|1470.6|1470.3|1469.8|1469.5|57
1594948500000|2020-07-17 01:15:00|1470.4|1470.1|1469.6|1469.3|1470.7|1470.4|1468.6|1468.3|102
1594948800000|2020-07-17 01:20:00|1469.7|1469.4|1471|1470.7|1471.4|1471.1|1469.6|1469.3|45
1594949100000|2020-07-17 01:25:00|1471.1|1470.8|1470.8|1470.5|1471.1|1470.8|1470.4|1470.1|7
1594949400000|2020-07-17 01:30:00|1470.7|1470.4|1469.4|1469.1|1471.7|1471.4|1469.1|1468.8|74
1594949700000|2020-07-17 01:35:00|1469.3|1469|1471.1|1470.8|1471.4|1471.1|1468.9|1468.6|65
1594950000000|2020-07-17 01:40:00|1471.2|1470.9|1471.4|1471.1|1472.1|1471.8|1471.1|1470.8|40
1594950300000|2020-07-17 01:45:00|1471.5|1471.2|1470.9|1470.6|1471.8|1471.5|1470.3|1470|23
1594950600000|2020-07-17 01:50:00|1471|1470.7|1471.2|1470.9|1471.3|1471|1470.4|1470.1|27
1594950900000|2020-07-17 01:55:00|1471.1|1470.8|1471.8|1471.5|1471.9|1471.6|1470.9|1470.6|54
1594951200000|2020-07-17 02:00:00|1471.9|1471.6|1471.8|1471.5|1471.9|1471.6|1471.2|1470.9|21
1594951500000|2020-07-17 02:05:00|1471.7|1471.4|1471.8|1471.5|1472|1471.7|1471.4|1471.1|25
1594951800000|2020-07-17 02:10:00|1472|1471.7|1472.3|1472|1472.8|1472.5|1471.9|1471.6|43
1594952100000|2020-07-17 02:15:00|1472.2|1471.9|1471.8|1471.5|1472.2|1471.9|1471.1|1470.8|17
1594952400000|2020-07-17 02:20:00|1471.9|1471.6|1472.2|1471.9|1472.3|1472|1471.7|1471.4|19
1594952700000|2020-07-17 02:25:00|1472.3|1472|1472.4|1472.1|1472.6|1472.3|1472.2|1471.9|17
1594953000000|2020-07-17 02:30:00|1472.5|1472.2|1473.2|1472.9|1473.7|1473.4|1472.2|1471.9|59
1594953300000|2020-07-17 02:35:00|1473.3|1473|1472.6|1472.3|1473.3|1473|1472.3|1472|24
1594953600000|2020-07-17 02:40:00|1472.7|1472.4|1471.6|1471.3|1472.8|1472.5|1471.4|1471.1|43
1594953900000|2020-07-17 02:45:00|1471.5|1471.2|1471.2|1470.9|1471.6|1471.3|1471.1|1470.8|37
1594954200000|2020-07-17 02:50:00|1471.1|1470.8|1470.8|1470.5|1471.1|1470.8|1470.1|1469.8|50
1594954500000|2020-07-17 02:55:00|1470.7|1470.4|1470.6|1470.3|1471.4|1471.1|1470.3|1470|27
1594954800000|2020-07-17 03:00:00|1470.5|1470.2|1470.1|1469.8|1471.1|1470.8|1469.8|1469.5|58
1594955100000|2020-07-17 03:05:00|1470|1469.7|1470.8|1470.5|1470.9|1470.6|1469.6|1469.3|44
1594955400000|2020-07-17 03:10:00|1470.7|1470.4|1470.5|1470.2|1470.8|1470.5|1470.2|1469.9|13
1594955700000|2020-07-17 03:15:00|1470.4|1470.1|1470.7|1470.4|1471.1|1470.8|1470.3|1470|25
1594956000000|2020-07-17 03:20:00|1470.8|1470.5|1470.9|1470.6|1471|1470.7|1470.3|1470|28
1594956300000|2020-07-17 03:25:00|1470.8|1470.5|1470.4|1470.1|1471.1|1470.8|1469.7|1469.4|75
1594956600000|2020-07-17 03:30:00|1470.3|1470|1470|1469.7|1470.6|1470.3|1469.8|1469.5|48
1594956900000|2020-07-17 03:35:00|1470.2|1469.9|1470.7|1470.4|1471|1470.7|1470.2|1469.9|22
1594957200000|2020-07-17 03:40:00|1470.8|1470.5|1470.8|1470.5|1470.9|1470.6|1470.7|1470.4|12
1594957500000|2020-07-17 03:45:00|1470.7|1470.4|1471.1|1470.8|1471.2|1470.9|1470.7|1470.4|18
1594957800000|2020-07-17 03:50:00|1471|1470.7|1470.9|1470.6|1471.9|1471.6|1470.7|1470.4|51
1594958100000|2020-07-17 03:55:00|1470.8|1470.5|1470.4|1470.1|1471|1470.7|1470|1469.7|29
1594958400000|2020-07-17 04:00:00|1470.5|1470.2|1471|1470.7|1471.3|1471|1470.5|1470.2|26
1594958700000|2020-07-17 04:05:00|1471.1|1470.8|1470|1469.7|1471.2|1470.9|1469.4|1469.1|29
1594959000000|2020-07-17 04:10:00|1469.9|1469.6|1469.4|1469.1|1470|1469.7|1469.3|1469|25
1594959300000|2020-07-17 04:15:00|1469.3|1469|1470.1|1469.8|1470.2|1469.9|1469.3|1469|15
1594959600000|2020-07-17 04:20:00|1469.9|1469.6|1470.2|1469.9|1470.2|1469.9|1469.7|1469.4|9
1594959900000|2020-07-17 04:25:00|1470.1|1469.8|1470.8|1470.5|1470.8|1470.5|1469.9|1469.6|21
1594960200000|2020-07-17 04:30:00|1470.7|1470.4|1469.8|1469.5|1470.9|1470.6|1468.9|1468.6|25
1594960500000|2020-07-17 04:35:00|1469.9|1469.6|1470.1|1469.8|1470.3|1470|1469.7|1469.4|5
1594960800000|2020-07-17 04:40:00|1470.2|1469.9|1469.9|1469.6|1470.4|1470.1|1469.9|1469.6|5
1594961100000|2020-07-17 04:45:00|1469.8|1469.5|1468.7|1468.4|1469.9|1469.6|1468.4|1468.1|34
1594961400000|2020-07-17 04:50:00|1468.6|1468.3|1468.9|1468.6|1469.3|1469|1468.6|1468.3|14
1594961700000|2020-07-17 04:55:00|1469|1468.7|1469.3|1469|1469.4|1469.1|1468.7|1468.4|5
1594962000000|2020-07-17 05:00:00|1469.2|1468.9|1469.5|1469.2|1469.6|1469.3|1468.5|1468.2|44
1594962300000|2020-07-17 05:05:00|1469.6|1469.3|1469.9|1469.6|1470.1|1469.8|1469.4|1469.1|22
1594962600000|2020-07-17 05:10:00|1469.8|1469.5|1469.3|1469|1469.8|1469.5|1469.3|1469|7
1594962900000|2020-07-17 05:15:00|1469.4|1469.1|1468.9|1468.6|1469.4|1469.1|1468.5|1468.2|8
1594963200000|2020-07-17 05:20:00|1469|1468.7|1469.1|1468.8|1469.5|1469.2|1468.8|1468.5|11
1594963500000|2020-07-17 05:25:00|1469|1468.7|1469.3|1469|1469.8|1469.5|1468.7|1468.4|20
1594963800000|2020-07-17 05:30:00|1469.4|1469.1|1468.3|1468|1469.5|1469.2|1468.2|1467.9|27
1594964100000|2020-07-17 05:35:00|1468.4|1468.1|1468.8|1468.5|1469.1|1468.8|1468.3|1468|12
1594964400000|2020-07-17 05:40:00|1468.9|1468.6|1469.3|1469|1469.7|1469.4|1468.5|1468.2|16
1594964700000|2020-07-17 05:45:00|1469.4|1469.1|1468.9|1468.6|1469.5|1469.2|1468.8|1468.5|39
1594965000000|2020-07-17 05:50:00|1469|1468.7|1468.4|1468.1|1469|1468.7|1468.2|1467.9|45
1594965300000|2020-07-17 05:55:00|1468.5|1468.2|1468.9|1468.6|1469|1468.7|1468.3|1468|42
1594965600000|2020-07-17 06:00:00|1469.1|1468.8|1468.6|1468.3|1469.5|1469.2|1468.6|1468.3|143
1594965900000|2020-07-17 06:05:00|1468.5|1468.2|1469|1468.7|1469.3|1469|1467|1466.7|78
1594966200000|2020-07-17 06:10:00|1469.1|1468.8|1469.4|1469.1|1470.4|1470.1|1469.1|1468.8|138
1594966500000|2020-07-17 06:15:00|1469.3|1469|1469.5|1469.2|1469.9|1469.6|1469.1|1468.8|41
1594966800000|2020-07-17 06:20:00|1469.4|1469.1|1470.8|1470.5|1470.8|1470.5|1468.9|1468.6|60
1594967100000|2020-07-17 06:25:00|1470.9|1470.6|1469.9|1469.6|1471|1470.7|1469.3|1469|47
1594967400000|2020-07-17 06:30:00|1470.1|1469.8|1470.4|1470.1|1470.4|1470.1|1469.4|1469.1|26
1594967700000|2020-07-17 06:35:00|1470.2|1469.9|1469.9|1469.6|1471.2|1470.9|1469.7|1469.4|207
1594968000000|2020-07-17 06:40:00|1470|1469.7|1471.6|1471.3|1471.7|1471.4|1469.8|1469.5|42
1594968300000|2020-07-17 06:45:00|1471.5|1471.2|1470.2|1469.9|1471.5|1471.2|1469.9|1469.6|24
1594968600000|2020-07-17 06:50:00|1470.1|1469.8|1470.2|1469.9|1470.8|1470.5|1469.5|1469.2|40
1594968900000|2020-07-17 06:55:00|1470.3|1470|1468.4|1468.1|1470.5|1470.2|1468.4|1468.1|34
1594969200000|2020-07-17 07:00:00|1468|1467.7|1469.9|1469.6|1469.9|1469.6|1467.4|1467.1|92
1594969500000|2020-07-17 07:05:00|1469.8|1469.5|1466.7|1466.4|1469.9|1469.6|1466.3|1466|160
1594969800000|2020-07-17 07:10:00|1466.6|1466.3|1468.2|1467.9|1468.6|1468.3|1466.6|1466.3|66
1594970100000|2020-07-17 07:15:00|1468.3|1468|1468.9|1468.6|1469|1468.7|1467.4|1467.1|114
1594970400000|2020-07-17 07:20:00|1469|1468.7|1468|1467.7|1469|1468.7|1467|1466.7|74
1594970700000|2020-07-17 07:25:00|1467.8|1467.5|1466.6|1466.3|1467.9|1467.6|1466.1|1465.8|131
1594971000000|2020-07-17 07:30:00|1466.5|1466.2|1465.9|1465.6|1466.8|1466.5|1464.9|1464.6|207
1594971300000|2020-07-17 07:35:00|1466|1465.7|1467|1466.7|1467.3|1467|1465.7|1465.4|92
1594971600000|2020-07-17 07:40:00|1467.1|1466.8|1466.6|1466.3|1467.1|1466.8|1465.9|1465.6|83
1594971900000|2020-07-17 07:45:00|1466.5|1466.2|1464.4|1464.1|1466.8|1466.5|1464.3|1464|93
1594972200000|2020-07-17 07:50:00|1464.3|1464|1464.7|1464.4|1465.3|1465|1463.3|1463|154
1594972500000|2020-07-17 07:55:00|1464.6|1464.3|1463.4|1463.1|1464.9|1464.6|1463.4|1463.1|110
1594972800000|2020-07-17 08:00:00|1463.2|1462.9|1464.2|1463.9|1464.5|1464.2|1463.1|1462.8|185
1594973100000|2020-07-17 08:05:00|1464.3|1464|1465|1464.7|1465.6|1465.3|1464|1463.7|120
1594973400000|2020-07-17 08:10:00|1464.9|1464.6|1465.9|1465.6|1466|1465.7|1464.7|1464.4|69
1594973700000|2020-07-17 08:15:00|1465.8|1465.5|1466.3|1466|1467.1|1466.8|1465.8|1465.5|114
1594974000000|2020-07-17 08:20:00|1466.5|1466.2|1465.5|1465.2|1467.1|1466.8|1465.3|1465|180
1594974300000|2020-07-17 08:25:00|1465.6|1465.3|1465.6|1465.3|1465.7|1465.4|1464.9|1464.6|64
1594974600000|2020-07-17 08:30:00|1465.5|1465.2|1466.6|1466.3|1466.6|1466.3|1464.7|1464.4|83
1594974900000|2020-07-17 08:35:00|1466.7|1466.4|1466.9|1466.6|1467.6|1467.3|1466.3|1466|97
1594975200000|2020-07-17 08:40:00|1466.6|1466.3|1466.6|1466.3|1467.1|1466.8|1466.4|1466.1|69
1594975500000|2020-07-17 08:45:00|1466.4|1466.1|1467|1466.7|1467.3|1467|1466.3|1466|58
1594975800000|2020-07-17 08:50:00|1466.9|1466.6|1466.9|1466.6|1467.2|1466.9|1466.6|1466.3|68
1594976100000|2020-07-17 08:55:00|1466.8|1466.5|1467|1466.7|1467.2|1466.9|1466.3|1466|86
1594976400000|2020-07-17 09:00:00|1466.9|1466.6|1465.2|1464.9|1466.9|1466.6|1464.2|1463.9|122
1594976700000|2020-07-17 09:05:00|1465.4|1465.1|1464.8|1464.5|1465.6|1465.3|1463.8|1463.5|59
1594977000000|2020-07-17 09:10:00|1464.9|1464.6|1467.6|1467.3|1469.1|1468.8|1464.6|1464.3|186
1594977300000|2020-07-17 09:15:00|1467.4|1467.1|1466.8|1466.5|1467.9|1467.6|1466.3|1466|107
1594977600000|2020-07-17 09:20:00|1466.9|1466.6|1467.2|1466.9|1467.8|1467.5|1466.4|1466.1|61
1594977900000|2020-07-17 09:25:00|1467.1|1466.8|1467.9|1467.6|1468.5|1468.2|1466.8|1466.5|68
1594978200000|2020-07-17 09:30:00|1467.8|1467.5|1467.4|1467.1|1468.4|1468.1|1467.1|1466.8|58
1594978500000|2020-07-17 09:35:00|1467.3|1467|1467.5|1467.2|1468.4|1468.1|1467.2|1466.9|66
1594978800000|2020-07-17 09:40:00|1467.6|1467.3|1466.9|1466.6|1467.8|1467.5|1466.5|1466.2|60
1594979100000|2020-07-17 09:45:00|1466.8|1466.5|1467.5|1467.2|1468.9|1468.6|1466.5|1466.2|105
1594979400000|2020-07-17 09:50:00|1467.4|1467.1|1466.6|1466.3|1467.5|1467.2|1466|1465.7|107
1594979700000|2020-07-17 09:55:00|1466.7|1466.4|1465.8|1465.5|1466.9|1466.6|1465.4|1465.1|90
1594980000000|2020-07-17 10:00:00|1465.7|1465.4|1465.6|1465.3|1466.3|1466|1465.6|1465.3|43
1594980300000|2020-07-17 10:05:00|1465.7|1465.4|1466.1|1465.8|1466.3|1466|1465.4|1465.1|49
1594980600000|2020-07-17 10:10:00|1466.2|1465.9|1466.2|1465.9|1467.1|1466.8|1466.1|1465.8|85
1594980900000|2020-07-17 10:15:00|1466.1|1465.8|1466.8|1466.5|1466.9|1466.6|1465.7|1465.4|58
1594981200000|2020-07-17 10:20:00|1466.7|1466.4|1468.4|1468.1|1468.9|1468.6|1466.7|1466.4|89
1594981500000|2020-07-17 10:25:00|1468.8|1468.5|1468.8|1468.5|1469.2|1468.9|1468|1467.7|121
1594981800000|2020-07-17 10:30:00|1469|1468.7|1468.7|1468.4|1469.4|1469.1|1468.5|1468.2|80
1594982100000|2020-07-17 10:35:00|1468.8|1468.5|1468.7|1468.4|1469.3|1469|1468.2|1467.9|58
1594982400000|2020-07-17 10:40:00|1468.6|1468.3|1469.2|1468.9|1469.3|1469|1468.6|1468.3|48
1594982700000|2020-07-17 10:45:00|1469.3|1469|1468.6|1468.3|1469.3|1469|1468.6|1468.3|46
1594983000000|2020-07-17 10:50:00|1468.7|1468.4|1468.7|1468.4|1469.1|1468.8|1468.6|1468.3|48
1594983300000|2020-07-17 10:55:00|1468.8|1468.5|1469.1|1468.8|1469.4|1469.1|1468.7|1468.4|80
1594983600000|2020-07-17 11:00:00|1469|1468.7|1468.7|1468.4|1469.5|1469.2|1468.6|1468.3|182
1594983900000|2020-07-17 11:05:00|1468.8|1468.5|1469.1|1468.8|1469.2|1468.9|1468.6|1468.3|180
1594984200000|2020-07-17 11:10:00|1469|1468.7|1468.7|1468.4|1469.2|1468.9|1468.5|1468.2|101
1594984500000|2020-07-17 11:15:00|1468.6|1468.3|1467.9|1467.6|1468.8|1468.5|1467.7|1467.4|159
1594984800000|2020-07-17 11:20:00|1468|1467.7|1468.3|1468|1468.3|1468|1467.4|1467.1|41
1594985100000|2020-07-17 11:25:00|1468.2|1467.9|1468.8|1468.5|1469.8|1469.5|1468.2|1467.9|100
1594985400000|2020-07-17 11:30:00|1468.9|1468.6|1470|1469.7|1470.3|1470|1468.8|1468.5|207
1594985700000|2020-07-17 11:35:00|1470.1|1469.8|1469.8|1469.5|1470.5|1470.2|1469|1468.7|224
1594986000000|2020-07-17 11:40:00|1469.9|1469.6|1469.3|1469|1469.9|1469.6|1469|1468.7|117
1594986300000|2020-07-17 11:45:00|1469.2|1468.9|1470.5|1470.2|1470.5|1470.2|1469.1|1468.8|127
1594986600000|2020-07-17 11:50:00|1470.4|1470.1|1470.6|1470.3|1470.8|1470.5|1469.9|1469.6|118
1594986900000|2020-07-17 11:55:00|1470.5|1470.2|1471.2|1470.9|1471.8|1471.5|1470|1469.7|194
1594987200000|2020-07-17 12:00:00|1471.1|1470.8|1474.1|1473.8|1474.3|1474|1471|1470.7|550
1594987500000|2020-07-17 12:05:00|1474.2|1473.9|1473.2|1472.9|1474.2|1473.9|1472.7|1472.4|343
1594987800000|2020-07-17 12:10:00|1473.3|1473|1475.5|1475.2|1475.8|1475.5|1472.8|1472.5|485
1594988100000|2020-07-17 12:15:00|1475.4|1475.1|1477.1|1476.8|1477.2|1476.9|1474.7|1474.4|334
1594988400000|2020-07-17 12:20:00|1477.2|1476.9|1475.8|1475.5|1478.1|1477.8|1475.6|1475.3|584
1594988700000|2020-07-17 12:25:00|1475.7|1475.4|1475.4|1475.1|1476|1475.7|1475|1474.7|194
1594989000000|2020-07-17 12:30:00|1475.5|1475.2|1475.3|1475|1475.8|1475.5|1474.8|1474.5|163
1594989300000|2020-07-17 12:35:00|1475.4|1475.1|1476.3|1476|1476.5|1476.2|1474.7|1474.4|309
1594989600000|2020-07-17 12:40:00|1476.4|1476.1|1475.8|1475.5|1477.6|1477.3|1474.7|1474.4|387
1594989900000|2020-07-17 12:45:00|1475.6|1475.3|1473.5|1473.2|1475.7|1475.4|1473.2|1472.9|374
1594990200000|2020-07-17 12:50:00|1473.4|1473.1|1473.2|1472.9|1474.3|1474|1472.9|1472.6|148
1594990500000|2020-07-17 12:55:00|1473.1|1472.8|1473|1472.7|1473.5|1473.2|1473|1472.7|198
1594990800000|2020-07-17 13:00:00|1472.9|1472.6|1473|1472.7|1473.4|1473.1|1471.5|1471.2|359
1594991100000|2020-07-17 13:05:00|1473.1|1472.8|1471.8|1471.5|1473.1|1472.8|1471.7|1471.4|276
1594991400000|2020-07-17 13:10:00|1471.9|1471.6|1473|1472.7|1473.7|1473.4|1471.8|1471.5|229
1594991700000|2020-07-17 13:15:00|1472.9|1472.6|1472.6|1472.3|1473.1|1472.8|1472.1|1471.8|186
1594992000000|2020-07-17 13:20:00|1472.7|1472.4|1473.9|1473.6|1474.4|1474.1|1472.5|1472.2|520
1594992300000|2020-07-17 13:25:00|1474|1473.7|1475|1474.7|1475.3|1475|1472.9|1472.6|1201
1594992600000|2020-07-17 13:30:00|1474.9|1474.6|1470.4|1470.1|1474.9|1474.6|1468.2|1467.9|5101
1594992900000|2020-07-17 13:35:00|1470.5|1470.2|1468.6|1468.3|1472.5|1472.2|1467.5|1467.2|3090
1594993200000|2020-07-17 13:40:00|1467.9|1467.6|1473.4|1473.1|1474.9|1474.6|1467.4|1467.1|3374
1594993500000|2020-07-17 13:45:00|1473.3|1473|1476.9|1476.6|1477.8|1477.5|1473.2|1472.9|1856
1594993800000|2020-07-17 13:50:00|1477|1476.7|1476.8|1476.5|1480.3|1480|1475.7|1475.4|2174
1594994100000|2020-07-17 13:55:00|1476.9|1476.6|1473.9|1473.6|1477.2|1476.9|1473.5|1473.2|1887
1594994400000|2020-07-17 14:00:00|1473|1472.7|1472.5|1472.2|1475.2|1474.9|1470|1469.7|2905
1594994700000|2020-07-17 14:05:00|1472.6|1472.3|1472.4|1472.1|1474.4|1474.1|1471.9|1471.6|1901
1594995000000|2020-07-17 14:10:00|1472.3|1472|1469.9|1469.6|1473.4|1473.1|1469.8|1469.5|1520
1594995300000|2020-07-17 14:15:00|1469.8|1469.5|1469.7|1469.4|1472.7|1472.4|1469.1|1468.8|1509
1594995600000|2020-07-17 14:20:00|1469.8|1469.5|1464.4|1464.1|1470.1|1469.8|1463.6|1463.3|2040
1594995900000|2020-07-17 14:25:00|1464.3|1464|1465.3|1465|1465.6|1465.3|1462.6|1462.3|2148
1594996200000|2020-07-17 14:30:00|1465.2|1464.9|1464.8|1464.5|1465.9|1465.6|1463.3|1463|1747
1594996500000|2020-07-17 14:35:00|1465.2|1464.9|1468.9|1468.6|1469.4|1469.1|1465.2|1464.9|1705
1594996800000|2020-07-17 14:40:00|1468.8|1468.5|1467.3|1467|1469.9|1469.6|1467.3|1467|1012
1594997100000|2020-07-17 14:45:00|1467.2|1466.9|1471.8|1471.5|1472.1|1471.8|1467.1|1466.8|1202
1594997400000|2020-07-17 14:50:00|1471.7|1471.4|1473.4|1473.1|1474.3|1474|1471.4|1471.1|1655
1594997700000|2020-07-17 14:55:00|1473.6|1473.3|1475.4|1475.1|1475.8|1475.5|1473.5|1473.2|2163
1594998000000|2020-07-17 15:00:00|1475.2|1474.9|1475.6|1475.3|1478.3|1478|1474.9|1474.6|2381
1594998300000|2020-07-17 15:05:00|1475.5|1475.2|1477.5|1477.2|1477.5|1477.2|1474.8|1474.5|1912
1594998600000|2020-07-17 15:10:00|1477.4|1477.1|1476.5|1476.2|1478|1477.7|1475.9|1475.6|1322
1594998900000|2020-07-17 15:15:00|1476.6|1476.3|1476.7|1476.4|1478.8|1478.5|1476.5|1476.2|1217
1594999200000|2020-07-17 15:20:00|1476.5|1476.2|1477.1|1476.8|1478|1477.7|1476.5|1476.2|1034
1594999500000|2020-07-17 15:25:00|1477|1476.7|1476.9|1476.6|1477.6|1477.3|1475.9|1475.6|1650
1594999800000|2020-07-17 15:30:00|1476.7|1476.4|1475.6|1475.3|1477.5|1477.2|1475.5|1475.2|1092
1595000100000|2020-07-17 15:35:00|1475.7|1475.4|1478|1477.7|1478|1477.7|1475.6|1475.3|1281
1595000400000|2020-07-17 15:40:00|1478.1|1477.8|1478.3|1478|1479|1478.7|1477.3|1477|1274
1595000700000|2020-07-17 15:45:00|1478.2|1477.9|1477.2|1476.9|1479|1478.7|1477.2|1476.9|1363
1595001000000|2020-07-17 15:50:00|1477.3|1477|1479.7|1479.4|1480|1479.7|1476.4|1476.1|1633
1595001300000|2020-07-17 15:55:00|1479.6|1479.3|1480.6|1480.3|1480.7|1480.4|1479.5|1479.2|1991
1595001600000|2020-07-17 16:00:00|1480.7|1480.4|1481.7|1481.4|1482|1481.7|1480|1479.7|2010
1595001900000|2020-07-17 16:05:00|1481.6|1481.3|1483.1|1482.8|1484|1483.7|1481.6|1481.3|2184
1595002200000|2020-07-17 16:10:00|1483.2|1482.9|1482.5|1482.2|1484|1483.7|1482.3|1482|1726
1595002500000|2020-07-17 16:15:00|1482.4|1482.1|1479.8|1479.5|1482.5|1482.2|1479.8|1479.5|930
1595002800000|2020-07-17 16:20:00|1479.9|1479.6|1481|1480.7|1481.3|1481|1479.6|1479.3|977
1595003100000|2020-07-17 16:25:00|1481.1|1480.8|1479.9|1479.6|1481.3|1481|1479.8|1479.5|537
1595003400000|2020-07-17 16:30:00|1480|1479.7|1478.9|1478.6|1480.4|1480.1|1478.6|1478.3|767
1595003700000|2020-07-17 16:35:00|1479.1|1478.8|1477.9|1477.6|1479.8|1479.5|1477.7|1477.4|793
1595004000000|2020-07-17 16:40:00|1477.8|1477.5|1477|1476.7|1478.2|1477.9|1476.7|1476.4|587
1595004300000|2020-07-17 16:45:00|1477.1|1476.8|1477.1|1476.8|1478|1477.7|1477.1|1476.8|679
1595004600000|2020-07-17 16:50:00|1477|1476.7|1477.2|1476.9|1477.4|1477.1|1476.4|1476.1|648
1595004900000|2020-07-17 16:55:00|1477.1|1476.8|1475.5|1475.2|1477.4|1477.1|1474.9|1474.6|1024
1595005200000|2020-07-17 17:00:00|1475.4|1475.1|1475|1474.7|1475.6|1475.3|1474.5|1474.2|1050
1595005500000|2020-07-17 17:05:00|1474.9|1474.6|1476|1475.7|1476.1|1475.8|1474.9|1474.6|890
1595005800000|2020-07-17 17:10:00|1475.9|1475.6|1477.9|1477.6|1478.1|1477.8|1475.8|1475.5|839
1595006100000|2020-07-17 17:15:00|1477.5|1477.2|1475.8|1475.5|1478.5|1478.2|1474.9|1474.6|4522
1595006400000|2020-07-17 17:20:00|1475.9|1475.6|1476.7|1476.4|1477.6|1477.3|1475.4|1475.1|790
1595006700000|2020-07-17 17:25:00|1476.8|1476.5|1475.9|1475.6|1477.9|1477.6|1475.9|1475.6|533
1595007000000|2020-07-17 17:30:00|1476|1475.7|1474.8|1474.5|1476.6|1476.3|1474.6|1474.3|601
1595007300000|2020-07-17 17:35:00|1474.7|1474.4|1473.3|1473|1474.9|1474.6|1472.8|1472.5|1101
1595007600000|2020-07-17 17:40:00|1473.4|1473.1|1476.1|1475.8|1476.1|1475.8|1473.3|1473|734
1595007900000|2020-07-17 17:45:00|1476.2|1475.9|1474.8|1474.5|1476.3|1476|1474.1|1473.8|417
1595008200000|2020-07-17 17:50:00|1474.6|1474.3|1474.5|1474.2|1475.2|1474.9|1473.5|1473.2|1038
1595008500000|2020-07-17 17:55:00|1474.6|1474.3|1475|1474.7|1475.4|1475.1|1473.5|1473.2|580
1595008800000|2020-07-17 18:00:00|1475.1|1474.8|1475.7|1475.4|1475.8|1475.5|1473.6|1473.3|1036
1595009100000|2020-07-17 18:05:00|1475.6|1475.3|1475.9|1475.6|1475.9|1475.6|1474.7|1474.4|1393
1595009400000|2020-07-17 18:10:00|1475.8|1475.5|1477|1476.7|1477|1476.7|1474.8|1474.5|883
1595009700000|2020-07-17 18:15:00|1476.9|1476.6|1477.6|1477.3|1477.6|1477.3|1476.6|1476.3|549
1595010000000|2020-07-17 18:20:00|1477.5|1477.2|1475.3|1475|1477.7|1477.4|1475.2|1474.9|627
1595010300000|2020-07-17 18:25:00|1475.2|1474.9|1474.8|1474.5|1475.7|1475.4|1474.8|1474.5|342
1595010600000|2020-07-17 18:30:00|1474.7|1474.4|1472.1|1471.8|1474.7|1474.4|1471.9|1471.6|1189
1595010900000|2020-07-17 18:35:00|1472|1471.7|1473.2|1472.9|1473.2|1472.9|1471.5|1471.2|905
1595011200000|2020-07-17 18:40:00|1473.3|1473|1473.4|1473.1|1473.7|1473.4|1472.6|1472.3|712
1595011500000|2020-07-17 18:45:00|1473.5|1473.2|1473.2|1472.9|1473.9|1473.6|1471.9|1471.6|735
1595011800000|2020-07-17 18:50:00|1473.3|1473|1474.3|1474|1474.7|1474.4|1473.3|1473|709
1595012100000|2020-07-17 18:55:00|1474.4|1474.1|1473.5|1473.2|1474.7|1474.4|1473.5|1473.2|489
1595012400000|2020-07-17 19:00:00|1473.4|1473.1|1473|1472.7|1474.3|1474|1472.1|1471.8|852
1595012700000|2020-07-17 19:05:00|1473.1|1472.8|1472.9|1472.6|1474.2|1473.9|1472.1|1471.8|1037
1595013000000|2020-07-17 19:10:00|1473|1472.7|1470.7|1470.4|1473|1472.7|1470.7|1470.4|923
1595013300000|2020-07-17 19:15:00|1470.8|1470.5|1472.6|1472.3|1473.1|1472.8|1470.8|1470.5|1131
1595013600000|2020-07-17 19:20:00|1472.7|1472.4|1475.5|1475.2|1475.7|1475.4|1472.4|1472.1|1343
1595013900000|2020-07-17 19:25:00|1475.6|1475.3|1475.5|1475.2|1476.3|1476|1474.7|1474.4|781
1595014200000|2020-07-17 19:30:00|1475.2|1474.9|1475.6|1475.3|1476.1|1475.8|1474.7|1474.4|933
1595014500000|2020-07-17 19:35:00|1475.5|1475.2|1475.1|1474.8|1475.7|1475.4|1474.2|1473.9|1435
1595014800000|2020-07-17 19:40:00|1475|1474.7|1477.1|1476.8|1477.7|1477.4|1474.7|1474.4|1393
1595015100000|2020-07-17 19:45:00|1477|1476.7|1475.6|1475.3|1477|1476.7|1474.1|1473.8|6423
1595015400000|2020-07-17 19:50:00|1475.2|1474.9|1473.1|1472.8|1475.2|1474.9|1472.5|1472.2|4861
1595015700000|2020-07-17 19:55:00|1473.2|1472.9|1474|1473.7|1474.6|1474.3|1473.1|1472.8|7676
1595016000000|2020-07-17 20:00:00|1473.9|1473.6|1474.6|1474.3|1475.7|1475.4|1472.8|1472.5|2961
1595016300000|2020-07-17 20:05:00|1474.7|1474.4|1474.6|1474.3|1475.1|1474.8|1474.3|1474|1195
1595016600000|2020-07-17 20:10:00|1474.7|1474.4|1472.7|1471.9|1474.9|1474.6|1472|1471.7|1680
1595016900000|2020-07-17 20:15:00|1472.8|1472|1472.8|1472|1473.5|1472.7|1472.7|1471.9|1
1595017200000|2020-07-17 20:20:00|1472.7|1471.9|1472.6|1471.8|1473|1472.2|1472.6|1471.8|0
1595017500000|2020-07-17 20:25:00|1472.7|1471.9|1472.8|1472|1472.8|1472|1472.6|1471.8|0
1595017800000|2020-07-17 20:30:00|1472.3|1471.5|1472.8|1472.5|1473.2|1472.9|1472.1|1471.5|302
1595018100000|2020-07-17 20:35:00|1472.7|1472.4|1473.2|1472.9|1473.2|1472.9|1472.3|1472|258
1595018400000|2020-07-17 20:40:00|1473.1|1472.8|1472.5|1472.2|1473.4|1473.1|1472.4|1472.1|139
1595018700000|2020-07-17 20:45:00|1472.4|1472.1|1472.6|1472.3|1473|1472.7|1472.4|1472.1|116
1595019000000|2020-07-17 20:50:00|1472.4|1472.1|1472.5|1472.2|1472.9|1472.6|1472.1|1471.8|164
1595019300000|2020-07-17 20:55:00|1472.6|1472.3|1472|1471.2|1472.6|1472.3|1471.8|1471.2|81
1595196000000|2020-07-19 22:00:00|1473|1472.7|1471|1470.7|1475.7|1475.4|1470.1|1469.8|236
1595196300000|2020-07-19 22:05:00|1470.9|1470.6|1471.4|1471.1|1471.5|1471.2|1469.2|1468.9|105
1595196600000|2020-07-19 22:10:00|1471.5|1471.2|1471.7|1471.4|1473.2|1472.9|1470.9|1470.6|59
1595196900000|2020-07-19 22:15:00|1471.9|1471.6|1472.3|1472|1472.7|1472.4|1471.2|1470.9|39
1595197200000|2020-07-19 22:20:00|1472.4|1472.1|1472.5|1472.2|1472.9|1472.6|1471.9|1471.6|51
1595197500000|2020-07-19 22:25:00|1472.4|1472.1|1473.2|1472.9|1473.5|1473.2|1471.8|1471.5|80
1595197800000|2020-07-19 22:30:00|1473.3|1473|1472.2|1471.9|1473.6|1473.3|1472.1|1471.8|45
1595198100000|2020-07-19 22:35:00|1472.3|1472|1471.4|1471.1|1472.6|1472.3|1471.2|1470.9|59
1595198400000|2020-07-19 22:40:00|1471.3|1471|1470.9|1470.6|1471.9|1471.6|1470.9|1470.6|55
1595198700000|2020-07-19 22:45:00|1471|1470.7|1471.2|1470.9|1471.8|1471.5|1471|1470.7|27
1595199000000|2020-07-19 22:50:00|1471.3|1471|1471.4|1471.1|1471.6|1471.3|1471.1|1470.8|11
1595199300000|2020-07-19 22:55:00|1471.6|1471.3|1471|1470.7|1471.8|1471.5|1471|1470.7|9
1595199600000|2020-07-19 23:00:00|1471.1|1470.8|1471.4|1471.1|1471.7|1471.4|1471|1470.7|16
1595199900000|2020-07-19 23:05:00|1471.3|1471|1471.6|1471.3|1471.7|1471.4|1471.2|1470.9|30
1595200200000|2020-07-19 23:10:00|1471.5|1471.2|1471.4|1471.1|1471.6|1471.3|1471.2|1470.9|14
1595200500000|2020-07-19 23:15:00|1471.3|1471|1472.2|1471.9|1472.4|1472.1|1471.1|1470.8|31
1595200800000|2020-07-19 23:20:00|1472.3|1472|1472.2|1471.9|1472.5|1472.2|1472|1471.7|17
1595201100000|2020-07-19 23:25:00|1472.3|1472|1472.2|1471.9|1472.3|1472|1472|1471.7|7
1595201400000|2020-07-19 23:30:00|1472.3|1472|1472|1471.7|1472.5|1472.2|1471.9|1471.6|14
1595201700000|2020-07-19 23:35:00|1472.1|1471.8|1472.5|1472.2|1472.8|1472.5|1472.1|1471.8|19
1595202000000|2020-07-19 23:40:00|1472.4|1472.1|1473.6|1473.3|1473.8|1473.5|1472.3|1472|41
1595202300000|2020-07-19 23:45:00|1473.7|1473.4|1474.2|1473.9|1475.1|1474.8|1473.6|1473.3|56
1595202600000|2020-07-19 23:50:00|1474.3|1474|1474.4|1474.1|1474.6|1474.3|1473.8|1473.5|21
1595202900000|2020-07-19 23:55:00|1474.6|1474.3|1474.1|1473.8|1474.6|1474.3|1474|1473.7|31
1595203200000|2020-07-20 00:00:00|1474.2|1473.9|1473.3|1473|1474.4|1474.1|1473.2|1472.9|82
1595203500000|2020-07-20 00:05:00|1473.2|1472.9|1473.5|1473.2|1473.8|1473.5|1472.4|1472.1|44
1595203800000|2020-07-20 00:10:00|1473.4|1473.1|1473.7|1473.4|1474|1473.7|1473.2|1472.9|36
1595204100000|2020-07-20 00:15:00|1473.8|1473.5|1472.8|1472.5|1473.9|1473.6|1472.8|1472.5|53
1595204400000|2020-07-20 00:20:00|1472.9|1472.6|1472.5|1472.2|1473.2|1472.9|1472.3|1472|58
1595204700000|2020-07-20 00:25:00|1472.4|1472.1|1472|1471.7|1472.9|1472.6|1471.8|1471.5|46
1595205000000|2020-07-20 00:30:00|1472.1|1471.8|1473.4|1473.1|1473.8|1473.5|1472.1|1471.8|32
1595205300000|2020-07-20 00:35:00|1473.3|1473|1473.4|1473.1|1473.4|1473.1|1472.8|1472.5|10
1595205600000|2020-07-20 00:40:00|1473.5|1473.2|1472.6|1472.3|1473.8|1473.5|1472.4|1472.1|9
1595205900000|2020-07-20 00:45:00|1472.5|1472.2|1472.2|1471.9|1472.8|1472.5|1472.2|1471.9|12
1595206200000|2020-07-20 00:50:00|1472.3|1472|1472|1471.7|1472.4|1472.1|1471.5|1471.2|44
1595206500000|2020-07-20 00:55:00|1471.9|1471.6|1471.8|1471.5|1472.1|1471.8|1471.1|1470.8|88
1595206800000|2020-07-20 01:00:00|1471.6|1471.3|1466.7|1466.4|1472.2|1471.9|1466.1|1465.8|157
1595207100000|2020-07-20 01:05:00|1466.8|1466.5|1464.6|1464.3|1466.8|1466.5|1464.1|1463.8|385
1595207400000|2020-07-20 01:10:00|1464.5|1464.2|1462.5|1462.2|1465.1|1464.8|1462|1461.7|213
1595207700000|2020-07-20 01:15:00|1462.6|1462.3|1462.5|1462.2|1463.4|1463.1|1461.7|1461.4|182
1595208000000|2020-07-20 01:20:00|1462.6|1462.3|1465.2|1464.9|1465.4|1465.1|1462.4|1462.1|135
1595208300000|2020-07-20 01:25:00|1465.3|1465|1464.9|1464.6|1465.3|1465|1463|1462.7|123
1595208600000|2020-07-20 01:30:00|1464.7|1464.4|1464.6|1464.3|1465.8|1465.5|1463.8|1463.5|53
1595208900000|2020-07-20 01:35:00|1464.7|1464.4|1464|1463.7|1464.8|1464.5|1462.9|1462.6|118
1595209200000|2020-07-20 01:40:00|1464.1|1463.8|1463.6|1463.3|1464.1|1463.8|1461.5|1461.2|78
1595209500000|2020-07-20 01:45:00|1463.5|1463.2|1461.8|1461.5|1463.6|1463.3|1461.8|1461.5|52
1595209800000|2020-07-20 01:50:00|1461.7|1461.4|1462.6|1462.3|1462.6|1462.3|1459.5|1459.2|176
1595210100000|2020-07-20 01:55:00|1462.4|1462.1|1461.8|1461.5|1462.8|1462.5|1461.2|1460.9|144
1595210400000|2020-07-20 02:00:00|1461.6|1461.3|1463|1462.7|1463.6|1463.3|1460.8|1460.5|100
1595210700000|2020-07-20 02:05:00|1463.1|1462.8|1463.1|1462.8|1463.7|1463.4|1462.3|1462|44
1595211000000|2020-07-20 02:10:00|1463.2|1462.9|1463.5|1463.2|1463.7|1463.4|1462.4|1462.1|56
1595211300000|2020-07-20 02:15:00|1463.6|1463.3|1464.1|1463.8|1464.9|1464.6|1463.6|1463.3|40
1595211600000|2020-07-20 02:20:00|1464.2|1463.9|1463.9|1463.6|1464.9|1464.6|1463.6|1463.3|18
1595211900000|2020-07-20 02:25:00|1463.8|1463.5|1463.4|1463.1|1464.2|1463.9|1463.4|1463.1|22
1595212200000|2020-07-20 02:30:00|1463.3|1463|1463.3|1463|1463.4|1463.1|1462.2|1461.9|92
1595212500000|2020-07-20 02:35:00|1463.4|1463.1|1464.2|1463.9|1464.5|1464.2|1463.3|1463|30
1595212800000|2020-07-20 02:40:00|1464.3|1464|1464|1463.7|1464.5|1464.2|1463.4|1463.1|20
1595213100000|2020-07-20 02:45:00|1464.1|1463.8|1464.1|1463.8|1464.5|1464.2|1463.9|1463.6|40
1595213400000|2020-07-20 02:50:00|1464.2|1463.9|1464.3|1464|1464.9|1464.6|1463.9|1463.6|25
1595213700000|2020-07-20 02:55:00|1464.1|1463.8|1463.4|1463.1|1464.5|1464.2|1463|1462.7|21
1595214000000|2020-07-20 03:00:00|1463.5|1463.2|1463.6|1463.3|1463.8|1463.5|1463.2|1462.9|19
1595214300000|2020-07-20 03:05:00|1463.5|1463.2|1463.9|1463.6|1464.8|1464.5|1463.3|1463|19
1595214600000|2020-07-20 03:10:00|1464|1463.7|1464.3|1464|1464.4|1464.1|1463.5|1463.2|8
1595214900000|2020-07-20 03:15:00|1464.4|1464.1|1464.5|1464.2|1465|1464.7|1464.2|1463.9|12
1595215200000|2020-07-20 03:20:00|1464.6|1464.3|1464.4|1464.1|1464.6|1464.3|1463.9|1463.6|12
1595215500000|2020-07-20 03:25:00|1464.5|1464.2|1465.7|1465.4|1465.7|1465.4|1464.5|1464.2|48
1595215800000|2020-07-20 03:30:00|1465.6|1465.3|1465.3|1465|1465.7|1465.4|1464.9|1464.6|28
1595216100000|2020-07-20 03:35:00|1465.4|1465.1|1465.8|1465.5|1466|1465.7|1465.3|1465|30
1595216400000|2020-07-20 03:40:00|1465.7|1465.4|1467.4|1467.1|1467.5|1467.2|1465.7|1465.4|24
1595216700000|2020-07-20 03:45:00|1467.5|1467.2|1467.5|1467.2|1467.6|1467.3|1467.2|1466.9|45
1595217000000|2020-07-20 03:50:00|1467.6|1467.3|1466.9|1466.6|1468.2|1467.9|1466.8|1466.5|110
1595217300000|2020-07-20 03:55:00|1466.8|1466.5|1466.7|1466.4|1467.4|1467.1|1466.5|1466.2|26
1595217600000|2020-07-20 04:00:00|1466.8|1466.5|1466.3|1466|1466.8|1466.5|1465.7|1465.4|29
1595217900000|2020-07-20 04:05:00|1466.5|1466.2|1466.6|1466.3|1466.9|1466.6|1466.4|1466.1|7
1595218200000|2020-07-20 04:10:00|1466.4|1466.1|1465.8|1465.5|1466.6|1466.3|1465.8|1465.5|7
1595218500000|2020-07-20 04:15:00|1465.9|1465.6|1466.3|1466|1466.9|1466.6|1465.8|1465.5|14
1595218800000|2020-07-20 04:20:00|1466.4|1466.1|1466.1|1465.8|1466.6|1466.3|1465.9|1465.6|20
1595219100000|2020-07-20 04:25:00|1466|1465.7|1466.1|1465.8|1466.3|1466|1465.9|1465.6|4
1595219400000|2020-07-20 04:30:00|1466|1465.7|1465.7|1465.4|1466.1|1465.8|1465.5|1465.2|13
1595219700000|2020-07-20 04:35:00|1465.9|1465.6|1465.9|1465.6|1465.9|1465.6|1465.7|1465.4|6
1595220000000|2020-07-20 04:40:00|1466.1|1465.8|1464.7|1464.4|1466.1|1465.8|1464.2|1463.9|80
1595220300000|2020-07-20 04:45:00|1464.8|1464.5|1464|1463.7|1465|1464.7|1463.9|1463.6|50
1595220600000|2020-07-20 04:50:00|1464.1|1463.8|1464.2|1463.9|1464.3|1464|1463.5|1463.2|19
1595220900000|2020-07-20 04:55:00|1464.3|1464|1464.5|1464.2|1464.5|1464.2|1463.9|1463.6|13
1595221200000|2020-07-20 05:00:00|1464.4|1464.1|1464.9|1464.6|1465|1464.7|1463.8|1463.5|65
1595221500000|2020-07-20 05:05:00|1464.6|1464.3|1463.4|1463.1|1464.9|1464.6|1463|1462.7|59
1595221800000|2020-07-20 05:10:00|1463.3|1463|1463.2|1462.9|1464.1|1463.8|1462.9|1462.6|88
1595222100000|2020-07-20 05:15:00|1463.3|1463|1463.7|1463.4|1463.8|1463.5|1463.3|1463|37
1595222400000|2020-07-20 05:20:00|1463.8|1463.5|1465|1464.7|1465.1|1464.8|1463.7|1463.4|78
1595222700000|2020-07-20 05:25:00|1464.9|1464.6|1464.8|1464.5|1465|1464.7|1464.4|1464.1|8
1595223000000|2020-07-20 05:30:00|1464.9|1464.6|1465.8|1465.5|1466|1465.7|1464.4|1464.1|20
1595223300000|2020-07-20 05:35:00|1466|1465.7|1466.3|1466|1466.5|1466.2|1465.6|1465.3|30
1595223600000|2020-07-20 05:40:00|1466.2|1465.9|1466|1465.7|1466.4|1466.1|1465.8|1465.5|14
1595223900000|2020-07-20 05:45:00|1466.1|1465.8|1466.6|1466.3|1466.6|1466.3|1465.7|1465.4|15
1595224200000|2020-07-20 05:50:00|1466.5|1466.2|1466.5|1466.2|1466.7|1466.4|1466.2|1465.9|25
1595224500000|2020-07-20 05:55:00|1466.4|1466.1|1466.5|1466.2|1466.8|1466.5|1466.2|1465.9|12
1595224800000|2020-07-20 06:00:00|1466.6|1466.3|1464.3|1464|1466.9|1466.6|1464|1463.7|86
1595225100000|2020-07-20 06:05:00|1464.6|1464.3|1463.8|1463.5|1464.7|1464.4|1463.7|1463.4|30
1595225400000|2020-07-20 06:10:00|1463.9|1463.6|1463.8|1463.5|1464.2|1463.9|1463.7|1463.4|22
1595225700000|2020-07-20 06:15:00|1463.7|1463.4|1462.7|1462.4|1463.9|1463.6|1460.5|1460.2|140
1595226000000|2020-07-20 06:20:00|1462.6|1462.3|1464|1463.7|1464.1|1463.8|1462.4|1462.1|33
1595226300000|2020-07-20 06:25:00|1464.1|1463.8|1463.9|1463.6|1464.1|1463.8|1463.4|1463.1|38
1595226600000|2020-07-20 06:30:00|1464.1|1463.8|1463.8|1463.5|1464.3|1464|1463.2|1462.9|9
1595226900000|2020-07-20 06:35:00|1463.9|1463.6|1465|1464.7|1465|1464.7|1463.8|1463.5|31
1595227200000|2020-07-20 06:40:00|1465.1|1464.8|1464.6|1464.3|1465.2|1464.9|1464.5|1464.2|39
1595227500000|2020-07-20 06:45:00|1464.4|1464.1|1464.4|1464.1|1464.8|1464.5|1464|1463.7|59
1595227800000|2020-07-20 06:50:00|1464.5|1464.2|1465|1464.7|1465.3|1465|1464.5|1464.2|68
1595228100000|2020-07-20 06:55:00|1464.9|1464.6|1464.1|1463.8|1465.1|1464.8|1463.9|1463.6|42
1595228400000|2020-07-20 07:00:00|1464|1463.7|1460.3|1460|1464|1463.7|1460.3|1460|200
1595228700000|2020-07-20 07:05:00|1460.2|1459.9|1459.6|1459.3|1461|1460.7|1457.4|1457.1|344
1595229000000|2020-07-20 07:10:00|1459.8|1459.5|1459.5|1459.2|1460.2|1459.9|1457.9|1457.6|108
1595229300000|2020-07-20 07:15:00|1459.3|1459|1459.3|1459|1460.3|1460|1458.7|1458.4|98
1595229600000|2020-07-20 07:20:00|1459.1|1458.8|1457.8|1457.5|1459.7|1459.4|1457.1|1456.8|125
1595229900000|2020-07-20 07:25:00|1457.6|1457.3|1459|1458.7|1459.4|1459.1|1457.2|1456.9|329
1595230200000|2020-07-20 07:30:00|1459.1|1458.8|1458.5|1458.2|1459.6|1459.3|1458.4|1458.1|69
1595230500000|2020-07-20 07:35:00|1458.4|1458.1|1459.6|1459.3|1459.8|1459.5|1458.1|1457.8|88
1595230800000|2020-07-20 07:40:00|1459.7|1459.4|1461.1|1460.8|1461.6|1461.3|1458.9|1458.6|175
1595231100000|2020-07-20 07:45:00|1461.4|1461.1|1460.9|1460.6|1461.5|1461.2|1460.2|1459.9|157
1595231400000|2020-07-20 07:50:00|1460.8|1460.5|1462.9|1462.6|1463.2|1462.9|1460.6|1460.3|67
1595231700000|2020-07-20 07:55:00|1462.8|1462.5|1463.3|1463|1463.4|1463.1|1462.5|1462.2|142
1595232000000|2020-07-20 08:00:00|1463.4|1463.1|1462.9|1462.6|1464.8|1464.5|1462.8|1462.5|280
1595232300000|2020-07-20 08:05:00|1462.8|1462.5|1462.5|1462.2|1463.3|1463|1462.4|1462.1|173
1595232600000|2020-07-20 08:10:00|1462.6|1462.3|1461.8|1461.5|1462.8|1462.5|1461.3|1461|111
1595232900000|2020-07-20 08:15:00|1461.7|1461.4|1462.7|1462.4|1463.5|1463.2|1461.7|1461.4|158
1595233200000|2020-07-20 08:20:00|1462.6|1462.3|1462.8|1462.5|1463|1462.7|1461.4|1461.1|138
1595233500000|2020-07-20 08:25:00|1463.1|1462.8|1463.1|1462.8|1463.7|1463.4|1462.6|1462.3|97
1595233800000|2020-07-20 08:30:00|1463.2|1462.9|1463.7|1463.4|1463.8|1463.5|1461.3|1461|139
1595234100000|2020-07-20 08:35:00|1463.8|1463.5|1465.1|1464.8|1465.2|1464.9|1463.5|1463.2|163
1595234400000|2020-07-20 08:40:00|1465.2|1464.9|1467.8|1467.5|1468.4|1468.1|1465.2|1464.9|237
1595234700000|2020-07-20 08:45:00|1467.9|1467.6|1468.6|1468.3|1469|1468.7|1467.8|1467.5|226
1595235000000|2020-07-20 08:50:00|1468.5|1468.2|1468.7|1468.4|1469.9|1469.6|1468.1|1467.8|167
1595235300000|2020-07-20 08:55:00|1468.6|1468.3|1468.8|1468.5|1469.2|1468.9|1468.4|1468.1|80
1595235600000|2020-07-20 09:00:00|1468.9|1468.6|1469.7|1469.4|1471.9|1471.6|1468.9|1468.6|246
1595235900000|2020-07-20 09:05:00|1469.6|1469.3|1469.8|1469.5|1470.1|1469.8|1469|1468.7|76
1595236200000|2020-07-20 09:10:00|1470|1469.7|1471.4|1471.1|1471.8|1471.5|1470|1469.7|112
1595236500000|2020-07-20 09:15:00|1471.6|1471.3|1468.7|1468.4|1471.8|1471.5|1468.7|1468.4|184
1595236800000|2020-07-20 09:20:00|1468.8|1468.5|1468.7|1468.4|1469.7|1469.4|1468.2|1467.9|89
1595237100000|2020-07-20 09:25:00|1468.5|1468.2|1468|1467.7|1469.2|1468.9|1467.7|1467.4|96
1595237400000|2020-07-20 09:30:00|1467.9|1467.6|1466.7|1466.4|1468.3|1468|1466.5|1466.2|77
1595237700000|2020-07-20 09:35:00|1466.6|1466.3|1467.9|1467.6|1468.2|1467.9|1466.4|1466.1|127
1595238000000|2020-07-20 09:40:00|1467.8|1467.5|1468.9|1468.6|1469.6|1469.3|1467.5|1467.2|143
1595238300000|2020-07-20 09:45:00|1468.8|1468.5|1468.2|1467.9|1469.1|1468.8|1467.4|1467.1|116
1595238600000|2020-07-20 09:50:00|1468|1467.7|1467.9|1467.6|1468.6|1468.3|1467.7|1467.4|89
1595238900000|2020-07-20 09:55:00|1468|1467.7|1467.2|1466.9|1468.4|1468.1|1466.9|1466.6|125
1595239200000|2020-07-20 10:00:00|1467.1|1466.8|1466.5|1466.2|1468|1467.7|1466.4|1466.1|62
1595239500000|2020-07-20 10:05:00|1466.4|1466.1|1466.6|1466.3|1467|1466.7|1465.8|1465.5|121
1595239800000|2020-07-20 10:10:00|1466.5|1466.2|1467|1466.7|1467.5|1467.2|1466.4|1466.1|169
1595240100000|2020-07-20 10:15:00|1466.9|1466.6|1466|1465.7|1467.1|1466.8|1465.4|1465.1|102
1595240400000|2020-07-20 10:20:00|1465.8|1465.5|1466.5|1466.2|1466.6|1466.3|1465.8|1465.5|85
1595240700000|2020-07-20 10:25:00|1466.6|1466.3|1465.1|1464.8|1466.9|1466.6|1464.8|1464.5|193
1595241000000|2020-07-20 10:30:00|1465|1464.7|1464.9|1464.6|1465.7|1465.4|1464.4|1464.1|137
1595241300000|2020-07-20 10:35:00|1465.1|1464.8|1465.3|1465|1465.5|1465.2|1464.3|1464|114
1595241600000|2020-07-20 10:40:00|1465.4|1465.1|1464.9|1464.6|1465.6|1465.3|1464.7|1464.4|93
1595241900000|2020-07-20 10:45:00|1465|1464.7|1465.5|1465.2|1465.9|1465.6|1464.5|1464.2|73
1595242200000|2020-07-20 10:50:00|1465.4|1465.1|1464.7|1464.4|1465.9|1465.6|1464.6|1464.3|99
1595242500000|2020-07-20 10:55:00|1464.8|1464.5|1465|1464.7|1466.2|1465.9|1464.3|1464|86
1595242800000|2020-07-20 11:00:00|1465.2|1464.9|1466.7|1466.4|1466.7|1466.4|1465.2|1464.9|243
1595243100000|2020-07-20 11:05:00|1466.4|1466.1|1466.2|1465.9|1466.8|1466.5|1465.6|1465.3|195
1595243400000|2020-07-20 11:10:00|1466.1|1465.8|1465.7|1465.4|1466.6|1466.3|1465.3|1465|280
1595243700000|2020-07-20 11:15:00|1465.6|1465.3|1466.7|1466.4|1466.7|1466.4|1465.3|1465|132
1595244000000|2020-07-20 11:20:00|1466.6|1466.3|1467.8|1467.5|1468.1|1467.8|1466.6|1466.3|327
1595244300000|2020-07-20 11:25:00|1467.9|1467.6|1467.3|1467|1468.3|1468|1467.2|1466.9|116
1595244600000|2020-07-20 11:30:00|1467.2|1466.9|1466.8|1466.5|1467.5|1467.2|1466.5|1466.2|120
1595244900000|2020-07-20 11:35:00|1466.9|1466.6|1467|1466.7|1467.6|1467.3|1466.7|1466.4|64
1595245200000|2020-07-20 11:40:00|1467.2|1466.9|1467.5|1467.2|1467.7|1467.4|1466.7|1466.4|146
1595245500000|2020-07-20 11:45:00|1467.6|1467.3|1468|1467.7|1468.1|1467.8|1467.1|1466.8|74
1595245800000|2020-07-20 11:50:00|1468.1|1467.8|1470|1469.7|1470.4|1470.1|1468.1|1467.8|460
1595246100000|2020-07-20 11:55:00|1469.9|1469.6|1470|1469.7|1470.5|1470.2|1469.8|1469.5|190
1595246400000|2020-07-20 12:00:00|1469.9|1469.6|1468.8|1468.5|1470.2|1469.9|1468.5|1468.2|245
1595246700000|2020-07-20 12:05:00|1468.7|1468.4|1467.5|1467.2|1470.2|1469.9|1467.4|1467.1|296
1595247000000|2020-07-20 12:10:00|1467.4|1467.1|1466.2|1465.9|1467.8|1467.5|1466.1|1465.8|374
1595247300000|2020-07-20 12:15:00|1466.3|1466|1466.3|1466|1466.6|1466.3|1465.1|1464.8|233
1595247600000|2020-07-20 12:20:00|1466.2|1465.9|1465.6|1465.3|1466.8|1466.5|1465.6|1465.3|237
1595247900000|2020-07-20 12:25:00|1465.7|1465.4|1465.6|1465.3|1466.7|1466.4|1465.1|1464.8|253
1595248200000|2020-07-20 12:30:00|1465.5|1465.2|1465.9|1465.6|1466.5|1466.2|1464.8|1464.5|227
1595248500000|2020-07-20 12:35:00|1466|1465.7|1466.1|1465.8|1466.9|1466.6|1465.5|1465.2|266
1595248800000|2020-07-20 12:40:00|1466.2|1465.9|1465.5|1465.2|1466.5|1466.2|1464.9|1464.6|146
1595249100000|2020-07-20 12:45:00|1465.4|1465.1|1468.3|1468|1468.7|1468.4|1465.4|1465.1|528
1595249400000|2020-07-20 12:50:00|1468.5|1468.2|1470.2|1469.9|1470.8|1470.5|1468.1|1467.8|307
1595249700000|2020-07-20 12:55:00|1470.1|1469.8|1470.9|1470.6|1471.9|1471.6|1469.8|1469.5|329
1595250000000|2020-07-20 13:00:00|1471.1|1470.8|1470.4|1470.1|1471.5|1471.2|1469.5|1469.2|429
1595250300000|2020-07-20 13:05:00|1470.5|1470.2|1470.8|1470.5|1471.1|1470.8|1470.1|1469.8|281
1595250600000|2020-07-20 13:10:00|1470.9|1470.6|1470|1469.7|1471.1|1470.8|1469.6|1469.3|258
1595250900000|2020-07-20 13:15:00|1470.1|1469.8|1470|1469.7|1470.5|1470.2|1469.1|1468.8|339
1595251200000|2020-07-20 13:20:00|1469.9|1469.6|1470.6|1470.3|1470.6|1470.3|1469.1|1468.8|305
1595251500000|2020-07-20 13:25:00|1470.5|1470.2|1469.7|1469.4|1471.5|1471.2|1469.7|1469.4|481
1595251800000|2020-07-20 13:30:00|1469.6|1469.3|1475.3|1475|1475.9|1475.6|1469.2|1468.9|5814
1595252100000|2020-07-20 13:35:00|1475.8|1475.5|1474.2|1473.9|1476.6|1476.3|1467.3|1467|4916
1595252400000|2020-07-20 13:40:00|1474|1473.7|1465.7|1465.4|1475|1474.7|1464.5|1464.2|3738
1595252700000|2020-07-20 13:45:00|1465.5|1465.2|1461.7|1461.4|1466.9|1466.6|1461.7|1461.4|2957
1595253000000|2020-07-20 13:50:00|1461.6|1461.3|1463.8|1463.5|1465.5|1465.2|1461.6|1461.3|2940
1595253300000|2020-07-20 13:55:00|1463.9|1463.6|1464.1|1463.8|1464.8|1464.5|1462|1461.7|2229
1595253600000|2020-07-20 14:00:00|1464.2|1463.9|1463.4|1463.1|1464.6|1464.3|1461.4|1461.1|1923
1595253900000|2020-07-20 14:05:00|1463.5|1463.2|1463.5|1463.2|1467.8|1467.5|1463.2|1462.9|2219
1595254200000|2020-07-20 14:10:00|1463.6|1463.3|1464.1|1463.8|1466.4|1466.1|1463|1462.7|1653
1595254500000|2020-07-20 14:15:00|1463.8|1463.5|1463.2|1462.9|1465.7|1465.4|1462.8|1462.5|1230
1595254800000|2020-07-20 14:20:00|1463.3|1463|1465.2|1464.9|1465.2|1464.9|1462|1461.7|2163
1595255100000|2020-07-20 14:25:00|1465.1|1464.8|1469|1468.7|1469|1468.7|1464.1|1463.8|1606
1595255400000|2020-07-20 14:30:00|1469.1|1468.8|1472.1|1471.8|1472.1|1471.8|1468.8|1468.5|2282
1595255700000|2020-07-20 14:35:00|1472.2|1471.9|1472.2|1471.9|1474.2|1473.9|1471.5|1471.2|2034
1595256000000|2020-07-20 14:40:00|1471.9|1471.6|1473.6|1473.3|1473.9|1473.6|1471.5|1471.2|1306
1595256300000|2020-07-20 14:45:00|1473.7|1473.4|1470.9|1470.6|1473.9|1473.6|1470.2|1469.9|1700
1595256600000|2020-07-20 14:50:00|1470.7|1470.4|1469.9|1469.6|1471.3|1471|1469.3|1469|2772
1595256900000|2020-07-20 14:55:00|1470|1469.7|1469|1468.7|1471.2|1470.9|1468.4|1468.1|1266
1595257200000|2020-07-20 15:00:00|1469.1|1468.8|1470.9|1470.6|1472.3|1472|1468.8|1468.5|1594
1595257500000|2020-07-20 15:05:00|1470.8|1470.5|1469.9|1469.6|1470.8|1470.5|1469.4|1469.1|773
1595257800000|2020-07-20 15:10:00|1470|1469.7|1468|1467.7|1471.5|1471.2|1468|1467.7|1599
1595258100000|2020-07-20 15:15:00|1468.1|1467.8|1469.5|1469.2|1470.1|1469.8|1467.8|1467.5|950
1595258400000|2020-07-20 15:20:00|1469.6|1469.3|1467.1|1466.8|1470.8|1470.5|1466.4|1466.1|1459
1595258700000|2020-07-20 15:25:00|1467.2|1466.9|1468.4|1468.1|1469|1468.7|1467.1|1466.8|475
1595259000000|2020-07-20 15:30:00|1468.5|1468.2|1468.8|1468.5|1469.3|1469|1468|1467.7|919
1595259300000|2020-07-20 15:35:00|1469|1468.7|1469.2|1468.9|1470.1|1469.8|1467.7|1467.4|1357
1595259600000|2020-07-20 15:40:00|1469.1|1468.8|1468.3|1468|1469.8|1469.5|1468.1|1467.8|813
1595259900000|2020-07-20 15:45:00|1468.2|1467.9|1470.4|1470.1|1470.4|1470.1|1467.8|1467.5|818
1595260200000|2020-07-20 15:50:00|1470.3|1470|1469.5|1469.2|1470.3|1470|1468.7|1468.4|1473
1595260500000|2020-07-20 15:55:00|1469.4|1469.1|1467.4|1467.1|1469.4|1469.1|1467.2|1466.9|591
1595260800000|2020-07-20 16:00:00|1467.5|1467.2|1464.7|1464.4|1467.6|1467.3|1464.2|1463.9|2408
1595261100000|2020-07-20 16:05:00|1464.6|1464.3|1463.5|1463.2|1465.3|1465|1463.2|1462.9|2301
1595261400000|2020-07-20 16:10:00|1463.6|1463.3|1463.8|1463.5|1464.4|1464.1|1463.2|1462.9|1039
1595261700000|2020-07-20 16:15:00|1463.7|1463.4|1465.9|1465.6|1466.1|1465.8|1463.5|1463.2|938
1595262000000|2020-07-20 16:20:00|1466|1465.7|1464.9|1464.6|1466.5|1466.2|1464.2|1463.9|874
1595262300000|2020-07-20 16:25:00|1464.8|1464.5|1462.7|1462.4|1465|1464.7|1461.6|1461.3|1401
1595262600000|2020-07-20 16:30:00|1462.6|1462.3|1464.5|1464.2|1464.6|1464.3|1461.6|1461.3|1036
1595262900000|2020-07-20 16:35:00|1464.4|1464.1|1464.7|1464.4|1465.4|1465.1|1463.7|1463.4|683
1595263200000|2020-07-20 16:40:00|1464.8|1464.5|1464.9|1464.6|1465.4|1465.1|1464.4|1464.1|441
1595263500000|2020-07-20 16:45:00|1465|1464.7|1466.2|1465.9|1466.4|1466.1|1464.7|1464.4|730
1595263800000|2020-07-20 16:50:00|1466.3|1466|1465.5|1465.2|1466.6|1466.3|1463.6|1463.3|864
1595264100000|2020-07-20 16:55:00|1465.7|1465.4|1466.9|1466.6|1467|1466.7|1465|1464.7|705
1595264400000|2020-07-20 17:00:00|1467|1466.7|1467.2|1466.9|1467.2|1466.9|1465.5|1465.2|724
1595264700000|2020-07-20 17:05:00|1467.1|1466.8|1466.3|1466|1467.1|1466.8|1465.8|1465.5|471
1595265000000|2020-07-20 17:10:00|1466.4|1466.1|1465.2|1464.9|1467.4|1467.1|1465.2|1464.9|697
1595265300000|2020-07-20 17:15:00|1465.3|1465|1466.1|1465.8|1466.7|1466.4|1465.3|1465|469
1595265600000|2020-07-20 17:20:00|1466.2|1465.9|1466.7|1466.4|1466.9|1466.6|1465.7|1465.4|323
1595265900000|2020-07-20 17:25:00|1466.6|1466.3|1467.9|1467.6|1468|1467.7|1466.4|1466.1|833
1595266200000|2020-07-20 17:30:00|1468|1467.7|1469.1|1468.8|1469.6|1469.3|1467.6|1467.3|1070
1595266500000|2020-07-20 17:35:00|1468.9|1468.6|1471.1|1470.8|1471.9|1471.6|1468.8|1468.5|1227
1595266800000|2020-07-20 17:40:00|1471|1470.7|1470.8|1470.5|1472.9|1472.6|1470.6|1470.3|1314
1595267100000|2020-07-20 17:45:00|1470.9|1470.6|1469.7|1469.4|1471.1|1470.8|1469.5|1469.2|678
1595267400000|2020-07-20 17:50:00|1469.8|1469.5|1472|1471.7|1472.1|1471.8|1469.5|1469.2|807
1595267700000|2020-07-20 17:55:00|1471.9|1471.6|1469.9|1469.6|1472|1471.7|1469.9|1469.6|518
1595268000000|2020-07-20 18:00:00|1470|1469.7|1469.8|1469.5|1470.3|1470|1468.8|1468.5|856
1595268300000|2020-07-20 18:05:00|1469.9|1469.6|1470.3|1470|1470.7|1470.4|1469.4|1469.1|548
1595268600000|2020-07-20 18:10:00|1470.4|1470.1|1469.1|1468.8|1470.5|1470.2|1469|1468.7|443
1595268900000|2020-07-20 18:15:00|1469.2|1468.9|1469.3|1469|1469.8|1469.5|1468.1|1467.8|596
1595269200000|2020-07-20 18:20:00|1469.4|1469.1|1468.3|1468|1469.6|1469.3|1467.9|1467.6|501
1595269500000|2020-07-20 18:25:00|1468.4|1468.1|1469.7|1469.4|1469.8|1469.5|1468.3|1468|391
1595269800000|2020-07-20 18:30:00|1469.8|1469.5|1469.8|1469.5|1470.5|1470.2|1469.5|1469.2|641
1595270100000|2020-07-20 18:35:00|1469.7|1469.4|1469.7|1469.4|1470.1|1469.8|1468.8|1468.5|397
1595270400000|2020-07-20 18:40:00|1469.8|1469.5|1470.1|1469.8|1470.3|1470|1469|1468.7|1301
1595270700000|2020-07-20 18:45:00|1470|1469.7|1470|1469.7|1470.2|1469.9|1468.7|1468.4|530
1595271000000|2020-07-20 18:50:00|1469.9|1469.6|1470.9|1470.6|1471.5|1471.2|1469.3|1469|1132
1595271300000|2020-07-20 18:55:00|1471|1470.7|1470|1469.7|1471.2|1470.9|1469.9|1469.6|589
1595271600000|2020-07-20 19:00:00|1469.9|1469.6|1469.1|1468.8|1470.5|1470.2|1468.9|1468.6|644
1595271900000|2020-07-20 19:05:00|1469.2|1468.9|1468.3|1468|1469.6|1469.3|1468.1|1467.8|462
1595272200000|2020-07-20 19:10:00|1468.2|1467.9|1468.3|1468|1468.8|1468.5|1467.3|1467|979
1595272500000|2020-07-20 19:15:00|1468.2|1467.9|1469.1|1468.8|1470|1469.7|1467.6|1467.3|1205
1595272800000|2020-07-20 19:20:00|1468.8|1468.5|1468|1467.7|1468.9|1468.6|1467.9|1467.6|742
1595273100000|2020-07-20 19:25:00|1467.9|1467.6|1468.3|1468|1469.4|1469.1|1467.8|1467.5|1084
1595273400000|2020-07-20 19:30:00|1468.2|1467.9|1469.9|1469.6|1470.9|1470.6|1467.8|1467.5|1862
1595273700000|2020-07-20 19:35:00|1470|1469.7|1470.1|1469.8|1470.8|1470.5|1469.4|1469.1|1435
1595274000000|2020-07-20 19:40:00|1470.3|1470|1468.9|1468.6|1470.7|1470.4|1468.8|1468.5|755
1595274300000|2020-07-20 19:45:00|1469|1468.7|1470.1|1469.8|1470.4|1470.1|1469|1468.7|1427
1595274600000|2020-07-20 19:50:00|1470.4|1470.1|1470.3|1470|1470.8|1470.5|1468.5|1468.2|2904
1595274900000|2020-07-20 19:55:00|1470.2|1469.9|1467.4|1467.1|1470.3|1470|1466.8|1466.5|8880
1595275200000|2020-07-20 20:00:00|1467.5|1467.2|1466.9|1466.6|1469.2|1468.9|1466.5|1466.2|3808
1595275500000|2020-07-20 20:05:00|1467.1|1466.8|1466.3|1466|1467.2|1466.9|1466.2|1465.9|1492
1595275800000|2020-07-20 20:10:00|1466.2|1465.9|1467.2|1466.4|1467.3|1466.9|1466.2|1465.9|1155
1595276100000|2020-07-20 20:15:00|1467.1|1466.3|1467.6|1466.8|1467.6|1466.8|1467.1|1466.3|2
1595276700000|2020-07-20 20:25:00|1467.7|1466.9|1467.7|1466.9|1467.7|1466.9|1467.6|1466.8|0
1595277000000|2020-07-20 20:30:00|1467.1|1466.8|1464.6|1464.3|1467.1|1466.8|1464.4|1464.1|470
1595277300000|2020-07-20 20:35:00|1464.5|1464.2|1466.1|1465.8|1466.1|1465.8|1464.5|1464.2|133
1595277600000|2020-07-20 20:40:00|1466.2|1465.9|1466.2|1465.9|1466.4|1466.1|1466.1|1465.8|139
1595277900000|2020-07-20 20:45:00|1466.1|1465.8|1466.9|1466.6|1466.9|1466.6|1466.1|1465.8|96
1595278200000|2020-07-20 20:50:00|1466.8|1466.5|1466.7|1466.4|1467.1|1466.8|1466.7|1466.4|142
1595278500000|2020-07-20 20:55:00|1466.6|1466.3|1466.8|1466|1466.8|1466.5|1465.9|1465.6|90
1595278800000|2020-07-20 21:00:00|1466.7|1465.9|1466.7|1465.9|1466.9|1466.1|1466.7|1465.9|0
1595279100000|2020-07-20 21:05:00|1466.8|1466|1466.6|1465.8|1466.8|1466|1466.6|1465.8|0
1595279400000|2020-07-20 21:10:00|1466.7|1465.9|1466.6|1465.8|1466.9|1466.1|1466.5|1465.7|0
1595279700000|2020-07-20 21:15:00|1466.5|1465.7|1466.6|1465.8|1466.6|1465.8|1466.5|1465.7|0
1595280000000|2020-07-20 21:20:00|1466.5|1465.7|1466.5|1465.7|1466.5|1465.7|1466.5|1465.7|0
1595280300000|2020-07-20 21:25:00|1466.4|1465.6|1466.6|1465.8|1466.6|1465.8|1466.3|1465.5|0
1595280600000|2020-07-20 21:30:00|1466.5|1465.7|1466.5|1465.7|1466.6|1465.8|1466.4|1465.6|0
1595280900000|2020-07-20 21:35:00|1466.6|1465.8|1466.5|1465.7|1466.6|1465.8|1466.5|1465.7|0
1595281200000|2020-07-20 21:40:00|1466.6|1465.8|1466.6|1465.8|1466.7|1465.9|1466.5|1465.7|0
1595281500000|2020-07-20 21:45:00|1466.7|1465.9|1466.5|1465.7|1466.7|1465.9|1466.5|1465.7|0
1595281800000|2020-07-20 21:50:00|1466.4|1465.6|1466.7|1465.9|1466.7|1465.9|1466.4|1465.6|0
1595282100000|2020-07-20 21:55:00|1466.8|1466|1466.4|1465.6|1466.8|1466|1466.3|1465.5|0
1595282400000|2020-07-20 22:00:00|1466|1465.7|1465.6|1465.3|1467.3|1467|1465.5|1465.2|198
1595282700000|2020-07-20 22:05:00|1466|1465.7|1466.7|1466.4|1466.8|1466.5|1465.9|1465.6|89
1595283000000|2020-07-20 22:10:00|1466.6|1466.3|1466.3|1466|1467.2|1466.9|1466.2|1465.9|93
1595283300000|2020-07-20 22:15:00|1466.4|1466.1|1466.8|1466.5|1467.5|1467.2|1466.4|1466.1|83
1595283600000|2020-07-20 22:20:00|1466.6|1466.3|1466.4|1466.1|1466.9|1466.6|1466.2|1465.9|21
1595283900000|2020-07-20 22:25:00|1466.6|1466.3|1466.2|1465.9|1466.6|1466.3|1466.1|1465.8|30
1595284200000|2020-07-20 22:30:00|1466.3|1466|1466.5|1466.2|1466.6|1466.3|1466.1|1465.8|71
1595284500000|2020-07-20 22:35:00|1466.6|1466.3|1467|1466.7|1467|1466.7|1466.2|1465.9|63
1595284800000|2020-07-20 22:40:00|1466.8|1466.5|1467|1466.7|1467.3|1467|1466.6|1466.3|70
1595285100000|2020-07-20 22:45:00|1466.9|1466.6|1466.8|1466.5|1467.2|1466.9|1466.4|1466.1|30
1595285400000|2020-07-20 22:50:00|1466.7|1466.4|1467.2|1466.9|1467.4|1467.1|1466.7|1466.4|19
1595285700000|2020-07-20 22:55:00|1467.4|1467.1|1467.8|1467.5|1467.8|1467.5|1467.3|1467|22
1595286000000|2020-07-20 23:00:00|1467.9|1467.6|1467.2|1466.9|1467.9|1467.6|1466.7|1466.4|38
1595286300000|2020-07-20 23:05:00|1467.1|1466.8|1467.7|1467.4|1467.7|1467.4|1467|1466.7|26
1595286600000|2020-07-20 23:10:00|1467.8|1467.5|1468|1467.7|1468.2|1467.9|1467.5|1467.2|37
1595286900000|2020-07-20 23:15:00|1467.9|1467.6|1467.5|1467.2|1467.9|1467.6|1467.2|1466.9|23
1595287200000|2020-07-20 23:20:00|1467.8|1467.5|1467.8|1467.5|1468.1|1467.8|1467.7|1467.4|22
1595287500000|2020-07-20 23:25:00|1467.7|1467.4|1469.1|1468.8|1469.1|1468.8|1467.7|1467.4|72
1595287800000|2020-07-20 23:30:00|1469|1468.7|1468.3|1468|1469.5|1469.2|1467.9|1467.6|82
1595288100000|2020-07-20 23:35:00|1468.2|1467.9|1467.8|1467.5|1468.2|1467.9|1467.5|1467.2|38
1595288400000|2020-07-20 23:40:00|1467.7|1467.4|1468|1467.7|1468|1467.7|1467.6|1467.3|18
1595288700000|2020-07-20 23:45:00|1467.8|1467.5|1467.8|1467.5|1468|1467.7|1467.5|1467.2|16
1595289000000|2020-07-20 23:50:00|1467.9|1467.6|1468|1467.7|1468.2|1467.9|1467.8|1467.5|17
1595289300000|2020-07-20 23:55:00|1467.9|1467.6|1467.9|1467.6|1468|1467.7|1467.5|1467.2|23
1595289600000|2020-07-21 00:00:00|1468|1467.7|1468.3|1468|1469.1|1468.8|1467|1466.7|99
1595289900000|2020-07-21 00:05:00|1468.5|1468.2|1467.9|1467.6|1469|1468.7|1467.8|1467.5|44
1595290200000|2020-07-21 00:10:00|1467.7|1467.4|1469.1|1468.8|1469.8|1469.5|1467.7|1467.4|73
1595290500000|2020-07-21 00:15:00|1469|1468.7|1468.7|1468.4|1469.9|1469.6|1468.5|1468.2|47
1595290800000|2020-07-21 00:20:00|1468.6|1468.3|1468.8|1468.5|1469|1468.7|1468.3|1468|50
1595291100000|2020-07-21 00:25:00|1468.7|1468.4|1469.9|1469.6|1470|1469.7|1468.6|1468.3|39
1595291400000|2020-07-21 00:30:00|1470.4|1470.1|1472.1|1471.8|1472.2|1471.9|1470.3|1470|252
1595291700000|2020-07-21 00:35:00|1472|1471.7|1471.4|1471.1|1472.4|1472.1|1471.3|1471|109
1595292000000|2020-07-21 00:40:00|1471.8|1471.5|1472.3|1472|1473.2|1472.9|1471.8|1471.5|165
1595292300000|2020-07-21 00:45:00|1472.4|1472.1|1472.6|1472.3|1473.6|1473.3|1472.3|1472|232
1595292600000|2020-07-21 00:50:00|1472.5|1472.2|1472.4|1472.1|1472.9|1472.6|1471.8|1471.5|41
1595292900000|2020-07-21 00:55:00|1472.5|1472.2|1472.4|1472.1|1473.6|1473.3|1472.2|1471.9|91
1595293200000|2020-07-21 01:00:00|1472.3|1472|1472.9|1472.6|1474.6|1474.3|1472.2|1471.9|91
1595293500000|2020-07-21 01:05:00|1472.8|1472.5|1472.5|1472.2|1473.3|1473|1472.1|1471.8|39
1595293800000|2020-07-21 01:10:00|1472.4|1472.1|1472.2|1471.9|1472.5|1472.2|1471.9|1471.6|42
1595294100000|2020-07-21 01:15:00|1472.3|1472|1472.7|1472.4|1473.1|1472.8|1472|1471.7|94
1595294400000|2020-07-21 01:20:00|1472.6|1472.3|1471.5|1471.2|1472.6|1472.3|1471.3|1471|65
1595294700000|2020-07-21 01:25:00|1471.4|1471.1|1469.8|1469.5|1471.4|1471.1|1469.2|1468.9|246
1595295000000|2020-07-21 01:30:00|1469.7|1469.4|1471|1470.7|1471|1470.7|1469.4|1469.1|83
1595295300000|2020-07-21 01:35:00|1471.1|1470.8|1468.7|1468.4|1471.1|1470.8|1468.7|1468.4|85
1595295600000|2020-07-21 01:40:00|1468.8|1468.5|1467.9|1467.6|1469.5|1469.2|1467.9|1467.6|69
1595295900000|2020-07-21 01:45:00|1467.7|1467.4|1468.5|1468.2|1469.4|1469.1|1467.5|1467.2|69
1595296200000|2020-07-21 01:50:00|1468.7|1468.4|1468.2|1467.9|1469.2|1468.9|1468|1467.7|86
1595296500000|2020-07-21 01:55:00|1468.3|1468|1469.1|1468.8|1469.2|1468.9|1468.2|1467.9|31
1595296800000|2020-07-21 02:00:00|1469|1468.7|1468.9|1468.6|1469.3|1469|1468.6|1468.3|21
1595297100000|2020-07-21 02:05:00|1469.1|1468.8|1469.3|1469|1469.6|1469.3|1469.1|1468.8|23
1595297400000|2020-07-21 02:10:00|1469.4|1469.1|1469.5|1469.2|1469.6|1469.3|1468.8|1468.5|15
1595297700000|2020-07-21 02:15:00|1469.6|1469.3|1469.3|1469|1470.2|1469.9|1468.9|1468.6|37
1595298000000|2020-07-21 02:20:00|1469.5|1469.2|1469.7|1469.4|1469.8|1469.5|1468.9|1468.6|9
1595298300000|2020-07-21 02:25:00|1469.8|1469.5|1469.1|1468.8|1470|1469.7|1469|1468.7|20
1595298600000|2020-07-21 02:30:00|1469.3|1469|1469.3|1469|1470.2|1469.9|1469.2|1468.9|21
1595298900000|2020-07-21 02:35:00|1469.4|1469.1|1469.6|1469.3|1469.8|1469.5|1468.9|1468.6|7
1595299200000|2020-07-21 02:40:00|1469.7|1469.4|1469.8|1469.5|1470|1469.7|1469.2|1468.9|16
1595299500000|2020-07-21 02:45:00|1470|1469.7|1470.1|1469.8|1470.3|1470|1469.5|1469.2|26
1595299800000|2020-07-21 02:50:00|1470|1469.7|1469.5|1469.2|1470.2|1469.9|1469.4|1469.1|22
1595300100000|2020-07-21 02:55:00|1469.6|1469.3|1469.6|1469.3|1470.2|1469.9|1469.3|1469|28
1595300400000|2020-07-21 03:00:00|1469.5|1469.2|1468.5|1468.2|1469.8|1469.5|1468.1|1467.8|59
1595300700000|2020-07-21 03:05:00|1468.6|1468.3|1468.8|1468.5|1468.8|1468.5|1468|1467.7|21
1595301000000|2020-07-21 03:10:00|1468.9|1468.6|1468.1|1467.8|1469|1468.7|1468.1|1467.8|46
1595301300000|2020-07-21 03:15:00|1468.2|1467.9|1468.8|1468.5|1468.9|1468.6|1467.9|1467.6|18
1595301600000|2020-07-21 03:20:00|1468.7|1468.4|1468.5|1468.2|1468.8|1468.5|1468.2|1467.9|14
1595301900000|2020-07-21 03:25:00|1468.4|1468.1|1469|1468.7|1469.2|1468.9|1467.9|1467.6|29
1595302200000|2020-07-21 03:30:00|1469.1|1468.8|1468.9|1468.6|1469.3|1469|1468.5|1468.2|40
1595302500000|2020-07-21 03:35:00|1469.1|1468.8|1469.8|1469.5|1469.9|1469.6|1468.9|1468.6|20
1595302800000|2020-07-21 03:40:00|1469.9|1469.6|1470.3|1470|1470.3|1470|1469.8|1469.5|31
1595303100000|2020-07-21 03:45:00|1470.2|1469.9|1470.4|1470.1|1470.5|1470.2|1470|1469.7|19
1595303400000|2020-07-21 03:50:00|1470.3|1470|1470.5|1470.2|1470.9|1470.6|1470.2|1469.9|28
1595303700000|2020-07-21 03:55:00|1470.4|1470.1|1470.2|1469.9|1470.6|1470.3|1470|1469.7|19
1595304000000|2020-07-21 04:00:00|1470.3|1470|1471.2|1470.9|1471.2|1470.9|1470.1|1469.8|32
1595304300000|2020-07-21 04:05:00|1471.1|1470.8|1471|1470.7|1471.5|1471.2|1470.9|1470.6|15
1595304600000|2020-07-21 04:10:00|1470.9|1470.6|1470.3|1470|1470.9|1470.6|1470.3|1470|69
1595304900000|2020-07-21 04:15:00|1470.4|1470.1|1469.9|1469.6|1470.4|1470.1|1469.9|1469.6|26
1595305200000|2020-07-21 04:20:00|1470|1469.7|1469.8|1469.5|1470.4|1470.1|1469.7|1469.4|51
1595305500000|2020-07-21 04:25:00|1469.9|1469.6|1470.2|1469.9|1470.4|1470.1|1469.6|1469.3|23
1595305800000|2020-07-21 04:30:00|1470.3|1470|1469.9|1469.6|1470.7|1470.4|1469.8|1469.5|40
1595306100000|2020-07-21 04:35:00|1470|1469.7|1470.1|1469.8|1470.3|1470|1469.9|1469.6|6
1595306400000|2020-07-21 04:40:00|1470.3|1470|1471|1470.7|1471.1|1470.8|1470.3|1470|67
1595306700000|2020-07-21 04:45:00|1470.9|1470.6|1471.4|1471.1|1471.6|1471.3|1470.8|1470.5|23
1595307000000|2020-07-21 04:50:00|1471.5|1471.2|1471.3|1471|1471.6|1471.3|1471.2|1470.9|15
1595307300000|2020-07-21 04:55:00|1471.2|1470.9|1471.7|1471.4|1471.8|1471.5|1470.8|1470.5|45
1595307600000|2020-07-21 05:00:00|1471.6|1471.3|1471.8|1471.5|1472.2|1471.9|1471.4|1471.1|129
1595307900000|2020-07-21 05:05:00|1471.9|1471.6|1471.4|1471.1|1472|1471.7|1471.4|1471.1|31
1595308200000|2020-07-21 05:10:00|1471.6|1471.3|1471.6|1471.3|1471.8|1471.5|1471.2|1470.9|21
1595308500000|2020-07-21 05:15:00|1471.5|1471.2|1471.5|1471.2|1471.6|1471.3|1471.4|1471.1|5
1595308800000|2020-07-21 05:20:00|1471.4|1471.1|1471.2|1470.9|1471.5|1471.2|1470.8|1470.5|23
1595309100000|2020-07-21 05:25:00|1471.1|1470.8|1471.2|1470.9|1471.7|1471.4|1470.9|1470.6|7
1595309400000|2020-07-21 05:30:00|1471.3|1471|1471.6|1471.3|1471.6|1471.3|1471.2|1470.9|9
1595309700000|2020-07-21 05:35:00|1471.7|1471.4|1473.6|1473.3|1474.2|1473.9|1471.7|1471.4|242
1595310000000|2020-07-21 05:40:00|1473.7|1473.4|1473.7|1473.4|1473.9|1473.6|1473.4|1473.1|24
1595310300000|2020-07-21 05:45:00|1473.8|1473.5|1476.9|1476.6|1478.1|1477.8|1473.2|1472.9|447
1595310600000|2020-07-21 05:50:00|1476.7|1476.4|1478.3|1478|1478.5|1478.2|1476.2|1475.9|308
1595310900000|2020-07-21 05:55:00|1478|1477.7|1478.2|1477.9|1478.8|1478.5|1477.5|1477.2|109
1595311200000|2020-07-21 06:00:00|1478.1|1477.8|1479|1478.7|1479.5|1479.2|1478|1477.7|177
1595311500000|2020-07-21 06:05:00|1478.9|1478.6|1478.4|1478.1|1479.2|1478.9|1478.3|1478|67
1595311800000|2020-07-21 06:10:00|1478.3|1478|1478.2|1477.9|1478.8|1478.5|1477.9|1477.6|39
1595312100000|2020-07-21 06:15:00|1478.1|1477.8|1476.5|1476.2|1478.1|1477.8|1476.3|1476|102
1595312400000|2020-07-21 06:20:00|1476.6|1476.3|1477.2|1476.9|1477.2|1476.9|1476.3|1476|87
1595312700000|2020-07-21 06:25:00|1477.1|1476.8|1478.3|1478|1478.5|1478.2|1477.1|1476.8|57
1595313000000|2020-07-21 06:30:00|1478.2|1477.9|1477.5|1477.2|1478.2|1477.9|1476.7|1476.4|56
1595313300000|2020-07-21 06:35:00|1477.4|1477.1|1475.5|1475.2|1477.5|1477.2|1475.5|1475.2|139
1595313600000|2020-07-21 06:40:00|1475.7|1475.4|1476.4|1476.1|1476.5|1476.2|1475.4|1475.1|57
1595313900000|2020-07-21 06:45:00|1476.3|1476|1476.3|1476|1476.7|1476.4|1475.3|1475|113
1595314200000|2020-07-21 06:50:00|1476.4|1476.1|1476.3|1476|1476.7|1476.4|1475.9|1475.6|58
1595314500000|2020-07-21 06:55:00|1476.1|1475.8|1476.3|1476|1477.2|1476.9|1476.1|1475.8|89
1595314800000|2020-07-21 07:00:00|1476.1|1475.8|1476.6|1476.3|1477.8|1477.5|1475.1|1474.8|535
1595315100000|2020-07-21 07:05:00|1476.5|1476.2|1478.6|1478.3|1479.2|1478.9|1476.4|1476.1|349
1595315400000|2020-07-21 07:10:00|1478.8|1478.5|1478.5|1478.2|1479.2|1478.9|1478|1477.7|309
1595315700000|2020-07-21 07:15:00|1478.4|1478.1|1479.5|1479.2|1479.7|1479.4|1477.9|1477.6|226
1595316000000|2020-07-21 07:20:00|1479.4|1479.1|1480.2|1479.9|1481|1480.7|1479.3|1479|553
1595316300000|2020-07-21 07:25:00|1480|1479.7|1481.3|1481|1481.5|1481.2|1480|1479.7|252
1595316600000|2020-07-21 07:30:00|1481.4|1481.1|1481|1480.7|1481.6|1481.3|1480.1|1479.8|210
1595316900000|2020-07-21 07:35:00|1480.9|1480.6|1479.5|1479.2|1481|1480.7|1479.5|1479.2|137
1595317200000|2020-07-21 07:40:00|1479.7|1479.4|1478.7|1478.4|1479.9|1479.6|1478.2|1477.9|174
1595317500000|2020-07-21 07:45:00|1478.6|1478.3|1479.7|1479.4|1480|1479.7|1478.6|1478.3|204
1595317800000|2020-07-21 07:50:00|1479.9|1479.6|1480.5|1480.2|1480.8|1480.5|1479.3|1479|106
1595318100000|2020-07-21 07:55:00|1480.6|1480.3|1480.2|1479.9|1480.9|1480.6|1479.7|1479.4|75
1595318400000|2020-07-21 08:00:00|1480.1|1479.8|1480|1479.7|1480.1|1479.8|1479|1478.7|149
1595318700000|2020-07-21 08:05:00|1480.1|1479.8|1481|1480.7|1481.4|1481.1|1479.8|1479.5|97
1595319000000|2020-07-21 08:10:00|1481.2|1480.9|1481.5|1481.2|1481.8|1481.5|1481.1|1480.8|130
1595319300000|2020-07-21 08:15:00|1481.6|1481.3|1480.9|1480.6|1481.8|1481.5|1480.1|1479.8|235
1595319600000|2020-07-21 08:20:00|1481|1480.7|1483.8|1483.5|1483.9|1483.6|1481|1480.7|364
1595319900000|2020-07-21 08:25:00|1483.6|1483.3|1484.5|1484.2|1485|1484.7|1483.6|1483.3|535
1595320200000|2020-07-21 08:30:00|1484.4|1484.1|1484.7|1484.4|1484.7|1484.4|1483.8|1483.5|312
1595320500000|2020-07-21 08:35:00|1484.9|1484.6|1484.5|1484.2|1485.2|1484.9|1484.2|1483.9|317
1595320800000|2020-07-21 08:40:00|1484.4|1484.1|1484.8|1484.5|1485.1|1484.8|1484.3|1484|176
1595321100000|2020-07-21 08:45:00|1484.9|1484.6|1485.5|1485.2|1485.7|1485.4|1484.5|1484.2|282
1595321400000|2020-07-21 08:50:00|1485.6|1485.3|1485.4|1485.1|1486.5|1486.2|1485.2|1484.9|241
1595321700000|2020-07-21 08:55:00|1485.3|1485|1485.4|1485.1|1485.9|1485.6|1484.7|1484.4|149
1595322000000|2020-07-21 09:00:00|1485.5|1485.2|1485.4|1485.1|1485.9|1485.6|1485|1484.7|172
1595322300000|2020-07-21 09:05:00|1485.5|1485.2|1485.5|1485.2|1486.1|1485.8|1485.2|1484.9|151
1595322600000|2020-07-21 09:10:00|1485.4|1485.1|1485.1|1484.8|1485.8|1485.5|1485.1|1484.8|119
1595322900000|2020-07-21 09:15:00|1485.2|1484.9|1484.1|1483.8|1485.3|1485|1483.8|1483.5|88
1595323200000|2020-07-21 09:20:00|1484.2|1483.9|1483.9|1483.6|1484.7|1484.4|1483.9|1483.6|95
1595323500000|2020-07-21 09:25:00|1483.8|1483.5|1483.6|1483.3|1484|1483.7|1482.8|1482.5|276
1595323800000|2020-07-21 09:30:00|1483.5|1483.2|1484.8|1484.5|1485|1484.7|1483|1482.7|159
1595324100000|2020-07-21 09:35:00|1484.7|1484.4|1484.7|1484.4|1484.8|1484.5|1484.2|1483.9|177
1595324400000|2020-07-21 09:40:00|1484.6|1484.3|1486|1485.7|1486|1485.7|1484.5|1484.2|195
1595324700000|2020-07-21 09:45:00|1485.9|1485.6|1486.7|1486.4|1487.1|1486.8|1485.5|1485.2|538
1595325000000|2020-07-21 09:50:00|1486.8|1486.5|1485.5|1485.2|1486.8|1486.5|1485.5|1485.2|150
1595325300000|2020-07-21 09:55:00|1485.6|1485.3|1485|1484.7|1485.9|1485.6|1484.9|1484.6|120
1595325600000|2020-07-21 10:00:00|1485.1|1484.8|1485.5|1485.2|1486|1485.7|1485.1|1484.8|136
1595325900000|2020-07-21 10:05:00|1485.4|1485.1|1484.9|1484.6|1485.9|1485.6|1484.9|1484.6|99
1595326200000|2020-07-21 10:10:00|1484.8|1484.5|1485.1|1484.8|1485.5|1485.2|1484.5|1484.2|106
1595326500000|2020-07-21 10:15:00|1485.2|1484.9|1485.3|1485|1485.4|1485.1|1484.8|1484.5|69
1595326800000|2020-07-21 10:20:00|1485.2|1484.9|1485.1|1484.8|1485.5|1485.2|1484.9|1484.6|48
1595327100000|2020-07-21 10:25:00|1485.2|1484.9|1485.1|1484.8|1485.6|1485.3|1485|1484.7|92
1595327400000|2020-07-21 10:30:00|1485.2|1484.9|1485.6|1485.3|1485.7|1485.4|1485|1484.7|67
1595327700000|2020-07-21 10:35:00|1485.4|1485.1|1486.2|1485.9|1486.3|1486|1485.4|1485.1|99
1595328000000|2020-07-21 10:40:00|1486.1|1485.8|1486.7|1486.4|1486.8|1486.5|1486.1|1485.8|130
1595328300000|2020-07-21 10:45:00|1486.6|1486.3|1487.8|1487.5|1487.9|1487.6|1486.6|1486.3|98
1595328600000|2020-07-21 10:50:00|1487.7|1487.4|1487.4|1487.1|1488.2|1487.9|1487.3|1487|326
1595328900000|2020-07-21 10:55:00|1487.3|1487|1486.1|1485.8|1487.4|1487.1|1485.9|1485.6|170
1595329200000|2020-07-21 11:00:00|1486|1485.7|1486|1485.7|1486.3|1486|1484.9|1484.6|290
1595329500000|2020-07-21 11:05:00|1485.9|1485.6|1485.7|1485.4|1486.3|1486|1485.5|1485.2|191
1595329800000|2020-07-21 11:10:00|1485.5|1485.2|1486.4|1486.1|1486.9|1486.6|1485.5|1485.2|181
1595330100000|2020-07-21 11:15:00|1486.5|1486.2|1486.6|1486.3|1486.6|1486.3|1485.9|1485.6|88
1595330400000|2020-07-21 11:20:00|1486.7|1486.4|1486.6|1486.3|1486.9|1486.6|1486.1|1485.8|168
1595330700000|2020-07-21 11:25:00|1486.5|1486.2|1486.4|1486.1|1487.1|1486.8|1486|1485.7|250
1595331000000|2020-07-21 11:30:00|1486.5|1486.2|1485.9|1485.6|1487.5|1487.2|1485.6|1485.3|541
1595331300000|2020-07-21 11:35:00|1486|1485.7|1486.7|1486.4|1487|1486.7|1485.7|1485.4|219
1595331600000|2020-07-21 11:40:00|1486.6|1486.3|1486.6|1486.3|1486.9|1486.6|1486|1485.7|149
1595331900000|2020-07-21 11:45:00|1486.5|1486.2|1485.1|1484.8|1487|1486.7|1485.1|1484.8|292
1595332200000|2020-07-21 11:50:00|1485|1484.7|1483.8|1483.5|1485|1484.7|1483.8|1483.5|336
1595332500000|2020-07-21 11:55:00|1483.7|1483.4|1485|1484.7|1485.1|1484.8|1483.6|1483.3|288
1595332800000|2020-07-21 12:00:00|1484.9|1484.6|1484.5|1484.2|1485.4|1485.1|1483.9|1483.6|399
1595333100000|2020-07-21 12:05:00|1484.4|1484.1|1483.9|1483.6|1484.8|1484.5|1483.8|1483.5|203
1595333400000|2020-07-21 12:10:00|1483.8|1483.5|1484.6|1484.3|1484.7|1484.4|1483.8|1483.5|437
1595333700000|2020-07-21 12:15:00|1484.5|1484.2|1485.3|1485|1485.5|1485.2|1484.1|1483.8|480
1595334000000|2020-07-21 12:20:00|1485.4|1485.1|1485.4|1485.1|1485.7|1485.4|1484.8|1484.5|332
1595334300000|2020-07-21 12:25:00|1485.3|1485|1484|1483.7|1486.2|1485.9|1483.9|1483.6|392
1595334600000|2020-07-21 12:30:00|1483.9|1483.6|1483.9|1483.6|1484.5|1484.2|1482.7|1482.4|448
1595334900000|2020-07-21 12:35:00|1484.1|1483.8|1484.2|1483.9|1484.8|1484.5|1483.8|1483.5|222
1595335200000|2020-07-21 12:40:00|1484.1|1483.8|1484.8|1484.5|1484.8|1484.5|1483.7|1483.4|204
1595335500000|2020-07-21 12:45:00|1484.7|1484.4|1484.6|1484.3|1484.8|1484.5|1483.8|1483.5|402
1595335800000|2020-07-21 12:50:00|1484.4|1484.1|1484.3|1484|1485.2|1484.9|1484|1483.7|466
1595336100000|2020-07-21 12:55:00|1484.2|1483.9|1484.1|1483.8|1484.3|1484|1483.6|1483.3|544
1595336400000|2020-07-21 13:00:00|1484|1483.7|1485|1484.7|1485.1|1484.8|1483.6|1483.3|405
1595336700000|2020-07-21 13:05:00|1485.1|1484.8|1484.4|1484.1|1485.5|1485.2|1484.2|1483.9|478
1595337000000|2020-07-21 13:10:00|1484.5|1484.2|1484.2|1483.9|1484.9|1484.6|1484.1|1483.8|583
1595337300000|2020-07-21 13:15:00|1484.4|1484.1|1483.9|1483.6|1484.6|1484.3|1483.6|1483.3|430
1595337600000|2020-07-21 13:20:00|1483.8|1483.5|1484.6|1484.3|1484.8|1484.5|1483.6|1483.3|503
1595337900000|2020-07-21 13:25:00|1484.5|1484.2|1482.6|1482.3|1485.1|1484.8|1482.3|1482|566
1595338200000|2020-07-21 13:30:00|1482.7|1482.4|1485.4|1485.1|1485.9|1485.6|1479.8|1479.5|5327
1595338500000|2020-07-21 13:35:00|1485.6|1485.3|1490.2|1489.9|1492.8|1492.5|1485|1484.7|7439
1595338800000|2020-07-21 13:40:00|1490.3|1490|1493.9|1493.6|1495|1494.7|1487.4|1487.1|4586
1595339100000|2020-07-21 13:45:00|1493.8|1493.5|1496.8|1496.5|1496.9|1496.6|1492|1491.7|3466
1595339400000|2020-07-21 13:50:00|1496.7|1496.4|1498.3|1498|1499.7|1499.4|1496.5|1496.2|3413
1595339700000|2020-07-21 13:55:00|1498.4|1498.1|1496.8|1496.5|1499.7|1499.4|1495.6|1495.3|3224
1595340000000|2020-07-21 14:00:00|1497|1496.7|1495.6|1495.3|1498.2|1497.9|1493.7|1493.4|3273
1595340300000|2020-07-21 14:05:00|1495.7|1495.4|1492.3|1492|1497.9|1497.6|1492.3|1492|2541
1595340600000|2020-07-21 14:10:00|1492.2|1491.9|1492.5|1492.2|1495.3|1495|1491.6|1491.3|2132
1595340900000|2020-07-21 14:15:00|1492.6|1492.3|1489.4|1489.1|1493.5|1493.2|1488.6|1488.3|2683
1595341200000|2020-07-21 14:20:00|1489.3|1489|1486.8|1486.5|1489.3|1489|1486.7|1486.4|1789
1595341500000|2020-07-21 14:25:00|1486.9|1486.6|1483.7|1483.4|1487.9|1487.6|1482.5|1482.2|4333
1595341800000|2020-07-21 14:30:00|1483.9|1483.6|1484.9|1484.6|1486.9|1486.6|1482.7|1482.4|1951
1595342100000|2020-07-21 14:35:00|1484.8|1484.5|1488.7|1488.4|1489.2|1488.9|1482.7|1482.4|2690
1595342400000|2020-07-21 14:40:00|1488.6|1488.3|1483.9|1483.6|1490.8|1490.5|1483.8|1483.5|3982
1595342700000|2020-07-21 14:45:00|1483.8|1483.5|1488.3|1488|1489.2|1488.9|1483.3|1483|2399
1595343000000|2020-07-21 14:50:00|1488.5|1488.2|1490.7|1490.4|1491.4|1491.1|1487.9|1487.6|1921
1595343300000|2020-07-21 14:55:00|1490.8|1490.5|1491.2|1490.9|1491.6|1491.3|1489|1488.7|2083
1595343600000|2020-07-21 15:00:00|1491.3|1491|1492|1491.7|1492.8|1492.5|1489.9|1489.6|1347
1595343900000|2020-07-21 15:05:00|1491.9|1491.6|1490.7|1490.4|1493.2|1492.9|1489.9|1489.6|2029
1595344200000|2020-07-21 15:10:00|1490.6|1490.3|1491.4|1491.1|1492.1|1491.8|1488.4|1488.1|1558
1595344500000|2020-07-21 15:15:00|1491.5|1491.2|1494.2|1493.9|1495.3|1495|1491|1490.7|1533
1595344800000|2020-07-21 15:20:00|1494.1|1493.8|1495.7|1495.4|1496.1|1495.8|1492.9|1492.6|1415
1595345100000|2020-07-21 15:25:00|1495.6|1495.3|1495.5|1495.2|1496.3|1496|1493.3|1493|1089
1595345400000|2020-07-21 15:30:00|1495.4|1495.1|1492.9|1492.6|1496.4|1496.1|1491.3|1491|1418
1595345700000|2020-07-21 15:35:00|1493|1492.7|1491.8|1491.5|1493.6|1493.3|1490.8|1490.5|1456
1595346000000|2020-07-21 15:40:00|1491.7|1491.4|1494.9|1494.6|1495.2|1494.9|1490.5|1490.2|1917
1595346300000|2020-07-21 15:45:00|1495|1494.7|1490.7|1490.4|1495.6|1495.3|1490.2|1489.9|1413
1595346600000|2020-07-21 15:50:00|1490.6|1490.3|1489.6|1489.3|1491.3|1491|1488.8|1488.5|1566
1595346900000|2020-07-21 15:55:00|1489.7|1489.4|1490.6|1490.3|1490.6|1490.3|1488.2|1487.9|1658
1595347200000|2020-07-21 16:00:00|1490.7|1490.4|1489.4|1489.1|1492.6|1492.3|1489.2|1488.9|1477
1595347500000|2020-07-21 16:05:00|1489.5|1489.2|1488.6|1488.3|1490.8|1490.5|1488.5|1488.2|1320
1595347800000|2020-07-21 16:10:00|1488.5|1488.2|1488|1487.7|1488.6|1488.3|1487.2|1486.9|980
1595348100000|2020-07-21 16:15:00|1487.9|1487.6|1488.3|1488|1489.7|1489.4|1487.3|1487|599
1595348400000|2020-07-21 16:20:00|1488.4|1488.1|1487.6|1487.3|1489.7|1489.4|1487.4|1487.1|588
1595348700000|2020-07-21 16:25:00|1487.7|1487.4|1491.6|1491.3|1491.8|1491.5|1487.4|1487.1|649
1595349000000|2020-07-21 16:30:00|1491.7|1491.4|1491.8|1491.5|1492.4|1492.1|1491|1490.7|640
1595349300000|2020-07-21 16:35:00|1491.9|1491.6|1490.8|1490.5|1492.1|1491.8|1490.7|1490.4|519
1595349600000|2020-07-21 16:40:00|1491|1490.7|1493.7|1493.4|1494.1|1493.8|1490.7|1490.4|1180
1595349900000|2020-07-21 16:45:00|1493.8|1493.5|1491.4|1491.1|1494.2|1493.9|1491.1|1490.8|1020
1595350200000|2020-07-21 16:50:00|1491.5|1491.2|1491.9|1491.6|1492|1491.7|1490.6|1490.3|720
1595350500000|2020-07-21 16:55:00|1492|1491.7|1493.5|1493.2|1494|1493.7|1491.9|1491.6|599
1595350800000|2020-07-21 17:00:00|1493.6|1493.3|1492.9|1492.6|1493.9|1493.6|1492.4|1492.1|399
1595351100000|2020-07-21 17:05:00|1492.8|1492.5|1494.3|1494|1494.5|1494.2|1492.4|1492.1|423
1595351400000|2020-07-21 17:10:00|1494.4|1494.1|1492.4|1492.1|1494.8|1494.5|1492.4|1492.1|754
1595351700000|2020-07-21 17:15:00|1492.5|1492.2|1494.6|1494.3|1494.9|1494.6|1491.6|1491.3|641
1595352000000|2020-07-21 17:20:00|1494.5|1494.2|1494.3|1494|1495.1|1494.8|1494.1|1493.8|675
1595352300000|2020-07-21 17:25:00|1494.4|1494.1|1494.6|1494.3|1495.2|1494.9|1493.5|1493.2|1079
1595352600000|2020-07-21 17:30:00|1494.4|1494.1|1495.1|1494.8|1495.3|1495|1493.8|1493.5|716
1595352900000|2020-07-21 17:35:00|1495.2|1494.9|1493.9|1493.6|1495.3|1495|1493.4|1493.1|1639
1595353200000|2020-07-21 17:40:00|1493.8|1493.5|1493.9|1493.6|1494.4|1494.1|1493.3|1493|853
1595353500000|2020-07-21 17:45:00|1493.8|1493.5|1492.7|1492.4|1494.1|1493.8|1492.7|1492.4|833
1595353800000|2020-07-21 17:50:00|1492.8|1492.5|1492|1491.7|1493.3|1493|1491.6|1491.3|709
1595354100000|2020-07-21 17:55:00|1492.2|1491.9|1491.7|1491.4|1492.4|1492.1|1490.8|1490.5|686
1595354400000|2020-07-21 18:00:00|1491.8|1491.5|1492.4|1492.1|1494|1493.7|1491.5|1491.2|981
1595354700000|2020-07-21 18:05:00|1492.3|1492|1491.8|1491.5|1492.6|1492.3|1491.4|1491.1|607
1595355000000|2020-07-21 18:10:00|1491.7|1491.4|1491.2|1490.9|1491.8|1491.5|1490.6|1490.3|720
1595355300000|2020-07-21 18:15:00|1491.1|1490.8|1490.5|1490.2|1491.3|1491|1490.4|1490.1|889
1595355600000|2020-07-21 18:20:00|1490.4|1490.1|1491.6|1491.3|1492.1|1491.8|1490.1|1489.8|919
1595355900000|2020-07-21 18:25:00|1491.7|1491.4|1492|1491.7|1492.3|1492|1491.1|1490.8|707
1595356200000|2020-07-21 18:30:00|1492.1|1491.8|1491|1490.7|1492.1|1491.8|1490.4|1490.1|927
1595356500000|2020-07-21 18:35:00|1491.1|1490.8|1492|1491.7|1492.4|1492.1|1490.5|1490.2|523
1595356800000|2020-07-21 18:40:00|1492.1|1491.8|1492.2|1491.9|1492.5|1492.2|1491.4|1491.1|469
1595357100000|2020-07-21 18:45:00|1492.1|1491.8|1492.2|1491.9|1492.7|1492.4|1491.2|1490.9|686
1595357400000|2020-07-21 18:50:00|1492.1|1491.8|1491.9|1491.6|1492.7|1492.4|1491.1|1490.8|621
1595357700000|2020-07-21 18:55:00|1492|1491.7|1492.5|1492.2|1492.6|1492.3|1491.2|1490.9|1549
1595358000000|2020-07-21 19:00:00|1492.6|1492.3|1491.2|1490.9|1492.6|1492.3|1490.8|1490.5|982
1595358300000|2020-07-21 19:05:00|1491.3|1491|1491.2|1490.9|1492|1491.7|1490.7|1490.4|1128
1595358600000|2020-07-21 19:10:00|1491.1|1490.8|1488|1487.7|1491.7|1491.4|1487.3|1487|1898
1595358900000|2020-07-21 19:15:00|1488.2|1487.9|1486.1|1485.8|1488.3|1488|1485.3|1485|1766
1595359200000|2020-07-21 19:20:00|1486.2|1485.9|1487.1|1486.8|1488.3|1488|1485.4|1485.1|1597
1595359500000|2020-07-21 19:25:00|1487.2|1486.9|1486.8|1486.5|1488.6|1488.3|1486.1|1485.8|1174
1595359800000|2020-07-21 19:30:00|1486.9|1486.6|1485.6|1485.3|1488.1|1487.8|1485.4|1485.1|1533
1595360100000|2020-07-21 19:35:00|1485.8|1485.5|1484|1483.7|1485.9|1485.6|1483.9|1483.6|1845
1595360400000|2020-07-21 19:40:00|1483.9|1483.6|1486.3|1486|1486.4|1486.1|1483|1482.7|1695
1595360700000|2020-07-21 19:45:00|1486.4|1486.1|1487.2|1486.9|1488.3|1488|1485.6|1485.3|1589
1595361000000|2020-07-21 19:50:00|1487|1486.7|1484.5|1484.2|1487|1486.7|1481.6|1481.3|4372
1595361300000|2020-07-21 19:55:00|1484.6|1484.3|1488.7|1488.4|1489.2|1488.9|1484|1483.7|13853
1595361600000|2020-07-21 20:00:00|1488.9|1488.6|1490|1489.7|1490.2|1489.9|1487.5|1487.2|4056
1595361900000|2020-07-21 20:05:00|1489.3|1489|1489.7|1489.4|1490.5|1490.2|1489.1|1488.8|1632
1595362200000|2020-07-21 20:10:00|1489.5|1489.2|1489.5|1488.7|1489.7|1489.4|1488.2|1487.9|1143
1595362500000|2020-07-21 20:15:00|1489.4|1488.6|1489.1|1488.3|1489.6|1488.8|1489|1488.2|2
1595362800000|2020-07-21 20:20:00|1489|1488.2|1489.1|1488.3|1489.2|1488.4|1489|1488.2|0
1595363100000|2020-07-21 20:25:00|1489|1488.2|1489.1|1488.3|1489.1|1488.3|1489|1488.2|0
1595363400000|2020-07-21 20:30:00|1489.2|1488.4|1488.1|1487.8|1489.7|1488.9|1487.9|1487.6|273
1595363700000|2020-07-21 20:35:00|1488|1487.7|1488.5|1488.2|1488.8|1488.5|1488|1487.7|140
1595364000000|2020-07-21 20:40:00|1488.4|1488.1|1489.3|1489|1489.5|1489.2|1488.2|1487.9|203
1595364300000|2020-07-21 20:45:00|1489.2|1488.9|1489.5|1489.2|1489.6|1489.3|1489.1|1488.8|59
1595364600000|2020-07-21 20:50:00|1489.4|1489.1|1488.8|1488.5|1489.4|1489.1|1488.7|1488.4|101
1595364900000|2020-07-21 20:55:00|1488.7|1488.4|1488.5|1487.7|1489|1488.7|1488.1|1487.6|81
1595365200000|2020-07-21 21:00:00|1488.6|1487.8|1488.6|1487.8|1488.6|1487.8|1488.5|1487.7|0
1595365500000|2020-07-21 21:05:00|1488.5|1487.7|1488.1|1487.3|1488.5|1487.7|1488.1|1487.3|0
1595365800000|2020-07-21 21:10:00|1488|1487.2|1488.1|1487.3|1488.2|1487.4|1487.8|1487|0
1595366100000|2020-07-21 21:15:00|1488|1487.2|1487.9|1487.1|1488.1|1487.3|1487.7|1486.9|0
1595366400000|2020-07-21 21:20:00|1487.8|1487|1487.9|1487.1|1487.9|1487.1|1487.8|1487|0
1595366700000|2020-07-21 21:25:00|1488|1487.2|1488.2|1487.4|1488.2|1487.4|1487.9|1487.1|0
1595367000000|2020-07-21 21:30:00|1488.3|1487.5|1488.3|1487.5|1488.3|1487.5|1488.2|1487.4|0
1595367600000|2020-07-21 21:40:00|1488.2|1487.4|1488.1|1487.3|1488.2|1487.4|1488|1487.2|0
1595367900000|2020-07-21 21:45:00|1488.2|1487.4|1488.4|1487.6|1488.4|1487.6|1488.2|1487.4|0
1595368200000|2020-07-21 21:50:00|1488.3|1487.5|1488.1|1487.3|1488.4|1487.6|1488.1|1487.3|0
1595368500000|2020-07-21 21:55:00|1488.2|1487.4|1488.3|1487.5|1488.5|1487.7|1488.1|1487.3|0
1595368800000|2020-07-21 22:00:00|1487.8|1487.4|1487.8|1487.5|1487.8|1487.5|1486.8|1486.5|148
1595369100000|2020-07-21 22:05:00|1487.9|1487.6|1487.4|1487.1|1488|1487.7|1487.1|1486.8|39
1595369400000|2020-07-21 22:10:00|1487.5|1487.2|1487.8|1487.5|1487.8|1487.5|1487.4|1487.1|57
1595369700000|2020-07-21 22:15:00|1487.9|1487.6|1488.1|1487.8|1488.2|1487.9|1487.2|1486.9|84
1595370000000|2020-07-21 22:20:00|1488.2|1487.9|1488.8|1488.5|1489|1488.7|1488.1|1487.8|103
1595370300000|2020-07-21 22:25:00|1488.9|1488.6|1488.6|1488.3|1489|1488.7|1488.1|1487.8|17
1595370600000|2020-07-21 22:30:00|1488.5|1488.2|1488.7|1488.4|1489|1488.7|1488.4|1488.1|12
1595370900000|2020-07-21 22:35:00|1489|1488.7|1490.1|1489.8|1490.3|1490|1488.8|1488.5|76
1595371200000|2020-07-21 22:40:00|1490.2|1489.9|1490.1|1489.8|1490.3|1490|1489.7|1489.4|28
1595371500000|2020-07-21 22:45:00|1490|1489.7|1490.5|1490.2|1490.7|1490.4|1489.9|1489.6|48
1595371800000|2020-07-21 22:50:00|1490.6|1490.3|1490.7|1490.4|1491.3|1491|1490.3|1490|59
1595372100000|2020-07-21 22:55:00|1490.6|1490.3|1491.7|1491.4|1492.4|1492.1|1490.6|1490.3|53
1595372400000|2020-07-21 23:00:00|1491.6|1491.3|1490.9|1490.6|1491.9|1491.6|1490.6|1490.3|31
1595372700000|2020-07-21 23:05:00|1491|1490.7|1490.9|1490.6|1491.4|1491.1|1490.4|1490.1|45
1595373000000|2020-07-21 23:10:00|1491.2|1490.9|1491|1490.7|1491.8|1491.5|1490.9|1490.6|56
1595373300000|2020-07-21 23:15:00|1490.9|1490.6|1490.3|1490|1491.2|1490.9|1489.9|1489.6|59
1595373600000|2020-07-21 23:20:00|1490.4|1490.1|1490.5|1490.2|1490.7|1490.4|1490.4|1490.1|16
1595373900000|2020-07-21 23:25:00|1490.6|1490.3|1489.9|1489.6|1490.6|1490.3|1489.4|1489.1|32
1595374200000|2020-07-21 23:30:00|1489.8|1489.5|1490.6|1490.3|1490.7|1490.4|1489.8|1489.5|34
1595374500000|2020-07-21 23:35:00|1490.5|1490.2|1490|1489.7|1490.6|1490.3|1490|1489.7|15
1595374800000|2020-07-21 23:40:00|1490.1|1489.8|1490.6|1490.3|1490.8|1490.5|1489.9|1489.6|27
1595375100000|2020-07-21 23:45:00|1490.5|1490.2|1491.1|1490.8|1491.3|1491|1490.4|1490.1|28
1595375400000|2020-07-21 23:50:00|1491.2|1490.9|1491.4|1491.1|1492.2|1491.9|1491.1|1490.8|49
1595375700000|2020-07-21 23:55:00|1491.3|1491|1491.2|1490.9|1491.6|1491.3|1490.7|1490.4|34
1595376000000|2020-07-22 00:00:00|1491.3|1491|1490.8|1490.5|1492.3|1492|1490.4|1490.1|56
1595376300000|2020-07-22 00:05:00|1490.7|1490.4|1491.5|1491.2|1491.9|1491.6|1490.4|1490.1|31
1595376600000|2020-07-22 00:10:00|1491.6|1491.3|1492.4|1492.1|1492.4|1492.1|1489.9|1489.6|58
1595376900000|2020-07-22 00:15:00|1492.5|1492.2|1493.8|1493.5|1494.6|1494.3|1492.5|1492.2|127
1595377200000|2020-07-22 00:20:00|1493.7|1493.4|1493.4|1493.1|1493.8|1493.5|1493|1492.7|24
1595377500000|2020-07-22 00:25:00|1493.5|1493.2|1493.3|1493|1493.5|1493.2|1492.9|1492.6|23
1595377800000|2020-07-22 00:30:00|1493.1|1492.8|1492.3|1492|1493.3|1493|1491.8|1491.5|123
1595378100000|2020-07-22 00:35:00|1492.5|1492.2|1492.7|1492.4|1492.9|1492.6|1491.8|1491.5|22
1595378400000|2020-07-22 00:40:00|1492.6|1492.3|1492.6|1492.3|1493.5|1493.2|1492.4|1492.1|26
1595378700000|2020-07-22 00:45:00|1492.5|1492.2|1493|1492.7|1493.7|1493.4|1492.4|1492.1|20
1595379000000|2020-07-22 00:50:00|1493.2|1492.9|1492.6|1492.3|1493.4|1493.1|1492.4|1492.1|27
1595379300000|2020-07-22 00:55:00|1492.5|1492.2|1490|1489.7|1492.5|1492.2|1489.9|1489.6|67
1595379600000|2020-07-22 01:00:00|1489.9|1489.6|1492.2|1491.9|1493.1|1492.8|1489.6|1489.3|65
1595379900000|2020-07-22 01:05:00|1492.3|1492|1493|1492.7|1493|1492.7|1492.2|1491.9|27
1595380200000|2020-07-22 01:10:00|1493.2|1492.9|1493.4|1493.1|1493.4|1493.1|1492.4|1492.1|34
1595380500000|2020-07-22 01:15:00|1493.6|1493.3|1492.8|1492.5|1493.6|1493.3|1492.2|1491.9|37
1595380800000|2020-07-22 01:20:00|1492.9|1492.6|1493.5|1493.2|1494.1|1493.8|1492.4|1492.1|28
1595381100000|2020-07-22 01:25:00|1493.6|1493.3|1493.7|1493.4|1493.7|1493.4|1493.1|1492.8|26
1595381400000|2020-07-22 01:30:00|1493.6|1493.3|1493.7|1493.4|1493.9|1493.6|1493|1492.7|39
1595381700000|2020-07-22 01:35:00|1493.8|1493.5|1493.1|1492.8|1493.9|1493.6|1492.9|1492.6|6
1595382000000|2020-07-22 01:40:00|1493|1492.7|1492.3|1492|1493.1|1492.8|1492.3|1492|19
1595382300000|2020-07-22 01:45:00|1492.2|1491.9|1493.2|1492.9|1493.3|1493|1492.1|1491.8|19
1595382600000|2020-07-22 01:50:00|1493.1|1492.8|1492.7|1492.4|1493.1|1492.8|1492.4|1492.1|16
1595382900000|2020-07-22 01:55:00|1492.9|1492.6|1493.5|1493.2|1493.5|1493.2|1492.5|1492.2|17
1595383200000|2020-07-22 02:00:00|1493.3|1493|1493.5|1493.2|1494|1493.7|1492.9|1492.6|29
1595383500000|2020-07-22 02:05:00|1493.6|1493.3|1493.7|1493.4|1494|1493.7|1493.4|1493.1|13
1595383800000|2020-07-22 02:10:00|1493.5|1493.2|1494.9|1494.6|1495|1494.7|1493.3|1493|64
1595384100000|2020-07-22 02:15:00|1495|1494.7|1496.2|1495.9|1496.8|1496.5|1495|1494.7|135
1595384400000|2020-07-22 02:20:00|1496.3|1496|1496.7|1496.4|1497.1|1496.8|1496.2|1495.9|62
1595384700000|2020-07-22 02:25:00|1496.8|1496.5|1496.7|1496.4|1497.1|1496.8|1496.4|1496.1|23
1595385000000|2020-07-22 02:30:00|1496.6|1496.3|1496.4|1496.1|1496.6|1496.3|1496.2|1495.9|28
1595385300000|2020-07-22 02:35:00|1496.3|1496|1496.7|1496.4|1496.9|1496.6|1496.3|1496|9
1595385600000|2020-07-22 02:40:00|1496.6|1496.3|1496.1|1495.8|1496.9|1496.6|1495.9|1495.6|61
1595385900000|2020-07-22 02:45:00|1496|1495.7|1495.8|1495.5|1496.2|1495.9|1495.8|1495.5|31
1595386200000|2020-07-22 02:50:00|1495.9|1495.6|1495.9|1495.6|1496.2|1495.9|1495.8|1495.5|26
1595386500000|2020-07-22 02:55:00|1496|1495.7|1496|1495.7|1496.3|1496|1495.7|1495.4|38
1595386800000|2020-07-22 03:00:00|1496.1|1495.8|1495.7|1495.4|1496.2|1495.9|1495.3|1495|22
1595387100000|2020-07-22 03:05:00|1495.8|1495.5|1495.8|1495.5|1496.2|1495.9|1495.7|1495.4|17
1595387400000|2020-07-22 03:10:00|1495.7|1495.4|1496.3|1496|1496.6|1496.3|1495.7|1495.4|43
1595387700000|2020-07-22 03:15:00|1496.4|1496.1|1496.7|1496.4|1497.2|1496.9|1496.4|1496.1|78
1595388000000|2020-07-22 03:20:00|1496.6|1496.3|1496.7|1496.4|1497.5|1497.2|1496.5|1496.2|73
1595388300000|2020-07-22 03:25:00|1496.8|1496.5|1496.5|1496.2|1497|1496.7|1496.3|1496|30
1595388600000|2020-07-22 03:30:00|1496.6|1496.3|1496.4|1496.1|1496.6|1496.3|1496.2|1495.9|18
1595388900000|2020-07-22 03:35:00|1496.5|1496.2|1496.5|1496.2|1496.6|1496.3|1496.4|1496.1|7
1595389200000|2020-07-22 03:40:00|1496.4|1496.1|1496.5|1496.2|1496.6|1496.3|1496.3|1496|8
1595389500000|2020-07-22 03:45:00|1496.6|1496.3|1496|1495.7|1496.6|1496.3|1495.9|1495.6|25
1595389800000|2020-07-22 03:50:00|1495.9|1495.6|1495.6|1495.3|1496|1495.7|1495.6|1495.3|16
1595390100000|2020-07-22 03:55:00|1495.7|1495.4|1496.1|1495.8|1496.3|1496|1495.7|1495.4|13
1595390400000|2020-07-22 04:00:00|1496|1495.7|1496|1495.7|1496|1495.7|1495.6|1495.3|9
1595390700000|2020-07-22 04:05:00|1495.9|1495.6|1496|1495.7|1496|1495.7|1495.8|1495.5|3
1595391000000|2020-07-22 04:10:00|1495.9|1495.6|1494.7|1494.4|1495.9|1495.6|1494.7|1494.4|217
1595391300000|2020-07-22 04:15:00|1494.6|1494.3|1492.2|1491.9|1494.6|1494.3|1491.6|1491.3|377
1595391600000|2020-07-22 04:20:00|1492.1|1491.8|1491.9|1491.6|1492.3|1492|1491.2|1490.9|101
1595391900000|2020-07-22 04:25:00|1492|1491.7|1491.5|1491.2|1492.1|1491.8|1491.4|1491.1|103
1595392200000|2020-07-22 04:30:00|1491.3|1491|1488.9|1488.6|1491.3|1491|1488.7|1488.4|167
1595392500000|2020-07-22 04:35:00|1488.8|1488.5|1489.7|1489.4|1489.7|1489.4|1488.4|1488.1|69
1595392800000|2020-07-22 04:40:00|1489.8|1489.5|1488.4|1488.1|1489.8|1489.5|1487.9|1487.6|52
1595393100000|2020-07-22 04:45:00|1488.3|1488|1488.1|1487.8|1489.3|1489|1487.5|1487.2|145
1595393400000|2020-07-22 04:50:00|1488|1487.7|1487.1|1486.8|1488.7|1488.4|1486.9|1486.6|36
1595393700000|2020-07-22 04:55:00|1487|1486.7|1488|1487.7|1488.1|1487.8|1487|1486.7|16
1595394000000|2020-07-22 05:00:00|1487.9|1487.6|1487.1|1486.8|1488|1487.7|1486.5|1486.2|54
1595394300000|2020-07-22 05:05:00|1487.2|1486.9|1486.8|1486.5|1487.3|1487|1485.8|1485.5|87
1595394600000|2020-07-22 05:10:00|1486.9|1486.6|1487.4|1487.1|1487.4|1487.1|1485.6|1485.3|69
1595394900000|2020-07-22 05:15:00|1487.5|1487.2|1487.3|1487|1487.7|1487.4|1486.8|1486.5|33
1595395200000|2020-07-22 05:20:00|1487.4|1487.1|1488.1|1487.8|1488.5|1488.2|1487.3|1487|44
1595395500000|2020-07-22 05:25:00|1488.2|1487.9|1488.3|1488|1488.9|1488.6|1487.8|1487.5|54
1595395800000|2020-07-22 05:30:00|1488.2|1487.9|1487.3|1487|1488.5|1488.2|1487|1486.7|42
1595396100000|2020-07-22 05:35:00|1487.2|1486.9|1487.3|1487|1487.6|1487.3|1486.7|1486.4|36
1595396400000|2020-07-22 05:40:00|1487.4|1487.1|1487.7|1487.4|1487.9|1487.6|1487.2|1486.9|21
1595396700000|2020-07-22 05:45:00|1487.6|1487.3|1488.2|1487.9|1488.4|1488.1|1487.5|1487.2|14
1595397000000|2020-07-22 05:50:00|1488.3|1488|1488.4|1488.1|1488.5|1488.2|1487.9|1487.6|13
1595397300000|2020-07-22 05:55:00|1488.3|1488|1488.5|1488.2|1488.9|1488.6|1488.3|1488|25
1595397600000|2020-07-22 06:00:00|1488.4|1488.1|1489.2|1488.9|1489.8|1489.5|1488.2|1487.9|90
1595397900000|2020-07-22 06:05:00|1489.3|1489|1489.8|1489.5|1489.8|1489.5|1489.2|1488.9|15
1595398200000|2020-07-22 06:10:00|1489.7|1489.4|1489.4|1489.1|1489.8|1489.5|1489.4|1489.1|24
1595398500000|2020-07-22 06:15:00|1489.5|1489.2|1489.3|1489|1489.8|1489.5|1489.2|1488.9|30
1595398800000|2020-07-22 06:20:00|1489.4|1489.1|1489.3|1489|1489.4|1489.1|1488.9|1488.6|45
1595399100000|2020-07-22 06:25:00|1489.2|1488.9|1488.6|1488.3|1489.2|1488.9|1488|1487.7|46
1595399400000|2020-07-22 06:30:00|1488.5|1488.2|1488.4|1488.1|1488.9|1488.6|1488.2|1487.9|20
1595399700000|2020-07-22 06:35:00|1488.2|1487.9|1489|1488.7|1489.1|1488.8|1488.2|1487.9|12
1595400000000|2020-07-22 06:40:00|1489.1|1488.8|1489.3|1489|1489.7|1489.4|1488.9|1488.6|17
1595400300000|2020-07-22 06:45:00|1489.4|1489.1|1489.5|1489.2|1489.9|1489.6|1488.9|1488.6|24
1595400600000|2020-07-22 06:50:00|1489.6|1489.3|1489.5|1489.2|1489.7|1489.4|1488.9|1488.6|19
1595400900000|2020-07-22 06:55:00|1489.4|1489.1|1490.4|1490.1|1490.7|1490.4|1489.4|1489.1|49
1595401200000|2020-07-22 07:00:00|1490.6|1490.3|1489.8|1489.5|1491.6|1491.3|1489.6|1489.3|148
1595401500000|2020-07-22 07:05:00|1489.7|1489.4|1491.6|1491.3|1491.8|1491.5|1489.2|1488.9|178
1595401800000|2020-07-22 07:10:00|1491.7|1491.4|1492.2|1491.9|1492.5|1492.2|1491.5|1491.2|114
1595402100000|2020-07-22 07:15:00|1492.3|1492|1490.9|1490.6|1493.2|1492.9|1490.9|1490.6|175
1595402400000|2020-07-22 07:20:00|1490.6|1490.3|1490.6|1490.3|1493|1492.7|1490.3|1490|92
1595402700000|2020-07-22 07:25:00|1490.5|1490.2|1489.5|1489.2|1491.6|1491.3|1489.5|1489.2|103
1595403000000|2020-07-22 07:30:00|1489.4|1489.1|1487.5|1487.2|1490.3|1490|1487.5|1487.2|114
1595403300000|2020-07-22 07:35:00|1487.4|1487.1|1484.6|1484.3|1487.9|1487.6|1483.7|1483.4|322
1595403600000|2020-07-22 07:40:00|1484.5|1484.2|1485|1484.7|1486|1485.7|1483.8|1483.5|225
1595403900000|2020-07-22 07:45:00|1484.9|1484.6|1484.6|1484.3|1485.2|1484.9|1483.3|1483|207
1595404200000|2020-07-22 07:50:00|1484.5|1484.2|1484.4|1484.1|1485.1|1484.8|1482.1|1481.8|131
1595404500000|2020-07-22 07:55:00|1484.3|1484|1483.2|1482.9|1484.6|1484.3|1482.5|1482.2|160
1595404800000|2020-07-22 08:00:00|1483.1|1482.8|1481.8|1481.5|1483.8|1483.5|1481.1|1480.8|372
1595405100000|2020-07-22 08:05:00|1481.7|1481.4|1480.5|1480.2|1481.8|1481.5|1478.6|1478.3|361
1595405400000|2020-07-22 08:10:00|1480.4|1480.1|1481.2|1480.9|1481.9|1481.6|1479.2|1478.9|157
1595405700000|2020-07-22 08:15:00|1481.3|1481|1480.7|1480.4|1481.4|1481.1|1480.1|1479.8|82
1595406000000|2020-07-22 08:20:00|1480.8|1480.5|1481.5|1481.2|1482.1|1481.8|1480.7|1480.4|85
1595406300000|2020-07-22 08:25:00|1481.4|1481.1|1480.3|1480|1481.6|1481.3|1480.3|1480|72
1595406600000|2020-07-22 08:30:00|1480.2|1479.9|1477.9|1477.6|1480.3|1480|1477.5|1477.2|329
1595406900000|2020-07-22 08:35:00|1477.8|1477.5|1475|1474.7|1478|1477.7|1474.4|1474.1|468
1595407200000|2020-07-22 08:40:00|1474.9|1474.6|1474.3|1474|1476.1|1475.8|1474.2|1473.9|338
1595407500000|2020-07-22 08:45:00|1474.4|1474.1|1473.6|1473.3|1474.4|1474.1|1470.3|1470|1371
1595407800000|2020-07-22 08:50:00|1473.4|1473.1|1473.4|1473.1|1473.5|1473.2|1472|1471.7|290
1595408100000|2020-07-22 08:55:00|1473.6|1473.3|1473.9|1473.6|1474.3|1474|1472.8|1472.5|485
1595408400000|2020-07-22 09:00:00|1473.8|1473.5|1472.5|1472.2|1473.9|1473.6|1470.1|1469.8|554
1595408700000|2020-07-22 09:05:00|1472.4|1472.1|1469.3|1469|1473.2|1472.9|1469.2|1468.9|454
1595409000000|2020-07-22 09:10:00|1469.2|1468.9|1469|1468.7|1469.9|1469.6|1468.3|1468|393
1595409300000|2020-07-22 09:15:00|1468.9|1468.6|1471.6|1471.3|1472.2|1471.9|1468.7|1468.4|448
1595409600000|2020-07-22 09:20:00|1471.7|1471.4|1472.3|1472|1473.3|1473|1471.3|1471|396
1595409900000|2020-07-22 09:25:00|1472.4|1472.1|1470.9|1470.6|1472.4|1472.1|1470.3|1470|355
1595410200000|2020-07-22 09:30:00|1470.8|1470.5|1476.1|1475.8|1476.1|1475.8|1470.7|1470.4|591
1595410500000|2020-07-22 09:35:00|1476.4|1476.1|1476.3|1476|1476.7|1476.4|1474.5|1474.2|263
1595410800000|2020-07-22 09:40:00|1476.4|1476.1|1477.2|1476.9|1477.3|1477|1475.9|1475.6|177
1595411100000|2020-07-22 09:45:00|1477.1|1476.8|1477.3|1477|1478.1|1477.8|1476.3|1476|203
1595411400000|2020-07-22 09:50:00|1477.4|1477.1|1476.8|1476.5|1477.5|1477.2|1476.1|1475.8|224
1595411700000|2020-07-22 09:55:00|1476.9|1476.6|1477.7|1477.4|1478.7|1478.4|1476.7|1476.4|96
1595412000000|2020-07-22 10:00:00|1477.8|1477.5|1477.3|1477|1478.3|1478|1477.1|1476.8|99
1595412300000|2020-07-22 10:05:00|1477.1|1476.8|1476|1475.7|1477.2|1476.9|1475.6|1475.3|176
1595412600000|2020-07-22 10:10:00|1476.1|1475.8|1474.8|1474.5|1476.3|1476|1474.1|1473.8|208
1595412900000|2020-07-22 10:15:00|1474.9|1474.6|1475.7|1475.4|1475.7|1475.4|1473.4|1473.1|243
1595413200000|2020-07-22 10:20:00|1475.8|1475.5|1475.5|1475.2|1476.8|1476.5|1475.5|1475.2|165
1595413500000|2020-07-22 10:25:00|1475.6|1475.3|1474.9|1474.6|1475.6|1475.3|1474.3|1474|79
1595413800000|2020-07-22 10:30:00|1474.8|1474.5|1475.7|1475.4|1476.3|1476|1474.6|1474.3|131
1595414100000|2020-07-22 10:35:00|1475.6|1475.3|1476.1|1475.8|1476.8|1476.5|1475.3|1475|66
1595414400000|2020-07-22 10:40:00|1476.2|1475.9|1476.2|1475.9|1477.3|1477|1476.2|1475.9|62
1595414700000|2020-07-22 10:45:00|1476.1|1475.8|1477.7|1477.4|1477.9|1477.6|1476.1|1475.8|128
1595415000000|2020-07-22 10:50:00|1477.6|1477.3|1477.1|1476.8|1477.9|1477.6|1475.3|1475|138
1595415300000|2020-07-22 10:55:00|1477.3|1477|1477.3|1477|1478.9|1478.6|1476.8|1476.5|143
1595415600000|2020-07-22 11:00:00|1477.5|1477.2|1480.3|1480|1480.5|1480.2|1477.5|1477.2|423
1595415900000|2020-07-22 11:05:00|1480.2|1479.9|1481|1480.7|1481|1480.7|1479.7|1479.4|365
1595416200000|2020-07-22 11:10:00|1480.6|1480.3|1479.3|1479|1480.6|1480.3|1479.2|1478.9|266
1595416500000|2020-07-22 11:15:00|1479.4|1479.1|1480.8|1480.5|1481.1|1480.8|1479.1|1478.8|287
1595416800000|2020-07-22 11:20:00|1481|1480.7|1482.2|1481.9|1482.2|1481.9|1480.4|1480.1|255
1595417100000|2020-07-22 11:25:00|1482.1|1481.8|1483.2|1482.9|1483.3|1483|1481.9|1481.6|253
1595417400000|2020-07-22 11:30:00|1483.1|1482.8|1481.2|1480.9|1484.2|1483.9|1481.2|1480.9|427
1595417700000|2020-07-22 11:35:00|1481.1|1480.8|1480.6|1480.3|1481.6|1481.3|1480.3|1480|273
1595418000000|2020-07-22 11:40:00|1480.7|1480.4|1479.8|1479.5|1480.8|1480.5|1479.8|1479.5|286
1595418300000|2020-07-22 11:45:00|1479.9|1479.6|1479.6|1479.3|1480.8|1480.5|1479.2|1478.9|374
1595418600000|2020-07-22 11:50:00|1479.7|1479.4|1479.1|1478.8|1479.8|1479.5|1478.3|1478|302
1595418900000|2020-07-22 11:55:00|1479|1478.7|1480.1|1479.8|1481.2|1480.9|1478.7|1478.4|161
1595419200000|2020-07-22 12:00:00|1479.8|1479.5|1478.9|1478.6|1480.4|1480.1|1477.2|1476.9|346
1595419500000|2020-07-22 12:05:00|1479|1478.7|1479|1478.7|1479.4|1479.1|1477.6|1477.3|275
1595419800000|2020-07-22 12:10:00|1479.1|1478.8|1478.8|1478.5|1480.2|1479.9|1478.8|1478.5|154
1595420100000|2020-07-22 12:15:00|1478.7|1478.4|1476.9|1476.6|1479.7|1479.4|1476.8|1476.5|346
1595420400000|2020-07-22 12:20:00|1476.8|1476.5|1478.1|1477.8|1478.5|1478.2|1476.2|1475.9|251
1595420700000|2020-07-22 12:25:00|1478.2|1477.9|1477.2|1476.9|1478.3|1478|1476.7|1476.4|101
1595421000000|2020-07-22 12:30:00|1477|1476.7|1476|1475.7|1477.5|1477.2|1475.8|1475.5|253
1595421300000|2020-07-22 12:35:00|1476.1|1475.8|1477.4|1477.1|1477.6|1477.3|1475.1|1474.8|275
1595421600000|2020-07-22 12:40:00|1477.3|1477|1476.7|1476.4|1477.4|1477.1|1475.4|1475.1|205
1595421900000|2020-07-22 12:45:00|1476.8|1476.5|1479|1478.7|1479.1|1478.8|1476.7|1476.4|602
1595422200000|2020-07-22 12:50:00|1478.9|1478.6|1478.3|1478|1479.8|1479.5|1477.7|1477.4|574
1595422500000|2020-07-22 12:55:00|1478.4|1478.1|1479.8|1479.5|1480.3|1480|1478.3|1478|224
1595422800000|2020-07-22 13:00:00|1479.7|1479.4|1479.2|1478.9|1480.5|1480.2|1478.9|1478.6|457
1595423100000|2020-07-22 13:05:00|1479.1|1478.8|1479.6|1479.3|1480.3|1480|1478.8|1478.5|355
1595423400000|2020-07-22 13:10:00|1479.8|1479.5|1479.3|1479|1480.4|1480.1|1479.3|1479|199
1595423700000|2020-07-22 13:15:00|1479.4|1479.1|1479.9|1479.6|1480.8|1480.5|1478|1477.7|1319
1595424000000|2020-07-22 13:20:00|1479.8|1479.5|1479.8|1479.5|1480.3|1480|1478.5|1478.2|531
1595424300000|2020-07-22 13:25:00|1479.9|1479.6|1480|1479.7|1480.9|1480.6|1478.4|1478.1|699
1595424600000|2020-07-22 13:30:00|1479.9|1479.6|1483.1|1482.8|1484.5|1484.2|1479.1|1478.8|5817
1595424900000|2020-07-22 13:35:00|1483.2|1482.9|1486.9|1486.6|1487.8|1487.5|1481.7|1481.4|4268
1595425200000|2020-07-22 13:40:00|1487|1486.7|1490.2|1489.9|1490.2|1489.9|1486.3|1486|2350
1595425500000|2020-07-22 13:45:00|1490.4|1490.1|1488.5|1488.2|1491.7|1491.4|1487.7|1487.4|1909
1595425800000|2020-07-22 13:50:00|1488.6|1488.3|1489.4|1489.1|1490.4|1490.1|1487.2|1486.9|1820
1595426100000|2020-07-22 13:55:00|1489.5|1489.2|1484.6|1484.3|1489.7|1489.4|1484.5|1484.2|2117
1595426400000|2020-07-22 14:00:00|1484.7|1484.4|1486|1485.7|1487.7|1487.4|1483.8|1483.5|1636
1595426700000|2020-07-22 14:05:00|1485.9|1485.6|1487.3|1487|1487.7|1487.4|1484.4|1484.1|1280
1595427000000|2020-07-22 14:10:00|1487.4|1487.1|1484.9|1484.6|1488.4|1488.1|1484.7|1484.4|1218
1595427300000|2020-07-22 14:15:00|1485|1484.7|1487.1|1486.8|1487.8|1487.5|1484.8|1484.5|1193
1595427600000|2020-07-22 14:20:00|1487|1486.7|1489.4|1489.1|1489.8|1489.5|1486.5|1486.2|1474
1595427900000|2020-07-22 14:25:00|1489.3|1489|1489.2|1488.9|1490.1|1489.8|1487.6|1487.3|2045
1595428200000|2020-07-22 14:30:00|1489.3|1489|1491.8|1491.5|1493.1|1492.8|1489|1488.7|1799
1595428500000|2020-07-22 14:35:00|1491.9|1491.6|1494.8|1494.5|1495.2|1494.9|1491|1490.7|1623
1595428800000|2020-07-22 14:40:00|1494.7|1494.4|1494.8|1494.5|1495.4|1495.1|1492.4|1492.1|1869
1595429100000|2020-07-22 14:45:00|1494.7|1494.4|1490.6|1490.3|1495.3|1495|1489.9|1489.6|2569
1595429400000|2020-07-22 14:50:00|1490.4|1490.1|1489.7|1489.4|1490.4|1490.1|1487.1|1486.8|2107
1595429700000|2020-07-22 14:55:00|1489.8|1489.5|1492.2|1491.9|1492.2|1491.9|1489.3|1489|966
1595430000000|2020-07-22 15:00:00|1492|1491.7|1492.1|1491.8|1493.4|1493.1|1490.3|1490|1289
1595430300000|2020-07-22 15:05:00|1492.3|1492|1488.7|1488.4|1492.5|1492.2|1488.7|1488.4|1225
1595430600000|2020-07-22 15:10:00|1488.6|1488.3|1487.6|1487.3|1489.5|1489.2|1487.1|1486.8|1687
1595430900000|2020-07-22 15:15:00|1487.7|1487.4|1489.3|1489|1490.4|1490.1|1487.1|1486.8|845
1595431200000|2020-07-22 15:20:00|1489.4|1489.1|1489.6|1489.3|1490.2|1489.9|1488.5|1488.2|1062
1595431500000|2020-07-22 15:25:00|1489.7|1489.4|1491|1490.7|1491.5|1491.2|1489.5|1489.2|1572
1595431800000|2020-07-22 15:30:00|1491.4|1491.1|1489.3|1489|1491.7|1491.4|1488.8|1488.5|1110
1595432100000|2020-07-22 15:35:00|1489.2|1488.9|1491.2|1490.9|1491.2|1490.9|1488.5|1488.2|894
1595432400000|2020-07-22 15:40:00|1491.3|1491|1491|1490.7|1491.7|1491.4|1490.4|1490.1|973
1595432700000|2020-07-22 15:45:00|1490.8|1490.5|1489.7|1489.4|1491.8|1491.5|1489.7|1489.4|681
1595433000000|2020-07-22 15:50:00|1489.8|1489.5|1490.4|1490.1|1491.3|1491|1489.5|1489.2|764
1595433300000|2020-07-22 15:55:00|1490.3|1490|1489.5|1489.2|1490.3|1490|1488|1487.7|1059
1595433600000|2020-07-22 16:00:00|1489.4|1489.1|1489.1|1488.8|1490.9|1490.6|1488.7|1488.4|1763
1595433900000|2020-07-22 16:05:00|1489.2|1488.9|1487.9|1487.6|1490|1489.7|1487.9|1487.6|883
1595434200000|2020-07-22 16:10:00|1488|1487.7|1492.4|1492.1|1492.4|1492.1|1487.9|1487.6|864
1595434500000|2020-07-22 16:15:00|1492.6|1492.3|1490.9|1490.6|1493.4|1493.1|1490.9|1490.6|1056
1595434800000|2020-07-22 16:20:00|1491|1490.7|1489.9|1489.6|1491.3|1491|1489.7|1489.4|675
1595435100000|2020-07-22 16:25:00|1489.8|1489.5|1490.7|1490.4|1490.9|1490.6|1489.7|1489.4|499
1595435400000|2020-07-22 16:30:00|1490.6|1490.3|1491.7|1491.4|1492.4|1492.1|1490.6|1490.3|1521
1595435700000|2020-07-22 16:35:00|1491.9|1491.6|1489.4|1489.1|1492|1491.7|1489.4|1489.1|1448
1595436000000|2020-07-22 16:40:00|1489.3|1489|1488.8|1488.5|1489.4|1489.1|1488.4|1488.1|550
1595436300000|2020-07-22 16:45:00|1488.7|1488.4|1490|1489.7|1490.1|1489.8|1488|1487.7|558
1595436600000|2020-07-22 16:50:00|1489.9|1489.6|1488.2|1487.9|1490.2|1489.9|1488|1487.7|459
1595436900000|2020-07-22 16:55:00|1488.1|1487.8|1489|1488.7|1489.1|1488.8|1488|1487.7|341
1595437200000|2020-07-22 17:00:00|1488.9|1488.6|1489|1488.7|1489.3|1489|1488.5|1488.2|454
1595437500000|2020-07-22 17:05:00|1488.9|1488.6|1487.5|1487.2|1489.1|1488.8|1487.5|1487.2|413
1595437800000|2020-07-22 17:10:00|1487.4|1487.1|1487.4|1487.1|1488.3|1488|1486.3|1486|960
1595438100000|2020-07-22 17:15:00|1487.5|1487.2|1487.2|1486.9|1487.8|1487.5|1486.7|1486.4|697
1595438400000|2020-07-22 17:20:00|1487.3|1487|1488.2|1487.9|1488.7|1488.4|1487.2|1486.9|501
1595438700000|2020-07-22 17:25:00|1487.9|1487.6|1487.8|1487.5|1488.2|1487.9|1486.9|1486.6|510
1595439000000|2020-07-22 17:30:00|1487.7|1487.4|1487.3|1487|1488.1|1487.8|1486.8|1486.5|611
1595439300000|2020-07-22 17:35:00|1487.2|1486.9|1485.8|1485.5|1487.3|1487|1485.7|1485.4|718
1595439600000|2020-07-22 17:40:00|1485.7|1485.4|1487.5|1487.2|1487.5|1487.2|1485.6|1485.3|690
1595439900000|2020-07-22 17:45:00|1487.6|1487.3|1485.6|1485.3|1487.8|1487.5|1485.4|1485.1|1359
1595440200000|2020-07-22 17:50:00|1485.7|1485.4|1486.1|1485.8|1486.9|1486.6|1485.3|1485|882
1595440500000|2020-07-22 17:55:00|1486|1485.7|1483.5|1483.2|1486.2|1485.9|1483.4|1483.1|875
1595440800000|2020-07-22 18:00:00|1483.4|1483.1|1486.1|1485.8|1486.4|1486.1|1483.4|1483.1|877
1595441100000|2020-07-22 18:05:00|1486|1485.7|1485.5|1485.2|1486|1485.7|1485.1|1484.8|619
1595441400000|2020-07-22 18:10:00|1485.4|1485.1|1485.3|1485|1485.8|1485.5|1484.3|1484|762
1595441700000|2020-07-22 18:15:00|1485.4|1485.1|1486.2|1485.9|1486.3|1486|1484.4|1484.1|702
1595442000000|2020-07-22 18:20:00|1486.1|1485.8|1484.7|1484.4|1486.2|1485.9|1484.2|1483.9|551
1595442300000|2020-07-22 18:25:00|1484.8|1484.5|1483.5|1483.2|1484.9|1484.6|1483|1482.7|886
1595442600000|2020-07-22 18:30:00|1483.4|1483.1|1485|1484.7|1485.5|1485.2|1482|1481.7|959
1595442900000|2020-07-22 18:35:00|1484.9|1484.6|1485.5|1485.2|1485.9|1485.6|1484.3|1484|505
1595443200000|2020-07-22 18:40:00|1485.4|1485.1|1485.2|1484.9|1485.6|1485.3|1484.9|1484.6|305
1595443500000|2020-07-22 18:45:00|1485.3|1485|1485.4|1485.1|1486|1485.7|1485|1484.7|441
1595443800000|2020-07-22 18:50:00|1485.6|1485.3|1486.8|1486.5|1487.2|1486.9|1485.3|1485|542
1595444100000|2020-07-22 18:55:00|1486.7|1486.4|1485.9|1485.6|1486.8|1486.5|1485.4|1485.1|649
1595444400000|2020-07-22 19:00:00|1486|1485.7|1486.1|1485.8|1487|1486.7|1485.1|1484.8|731
1595444700000|2020-07-22 19:05:00|1486|1485.7|1485.8|1485.5|1486.1|1485.8|1484.9|1484.6|529
1595445000000|2020-07-22 19:10:00|1485.9|1485.6|1487.7|1487.4|1488.2|1487.9|1485.2|1484.9|1418
1595445300000|2020-07-22 19:15:00|1487.6|1487.3|1487.2|1486.9|1487.9|1487.6|1486.6|1486.3|896
1595445600000|2020-07-22 19:20:00|1487.3|1487|1487.2|1486.9|1487.8|1487.5|1486.7|1486.4|856
1595445900000|2020-07-22 19:25:00|1487.3|1487|1486.4|1486.1|1487.8|1487.5|1486.2|1485.9|723
1595446200000|2020-07-22 19:30:00|1486.3|1486|1485.5|1485.2|1487.4|1487.1|1485.2|1484.9|1358
1595446500000|2020-07-22 19:35:00|1485.6|1485.3|1486.7|1486.4|1487.5|1487.2|1485.5|1485.2|569
1595446800000|2020-07-22 19:40:00|1486.8|1486.5|1487.4|1487.1|1487.8|1487.5|1486.7|1486.4|821
1595447100000|2020-07-22 19:45:00|1487.3|1487|1488.1|1487.8|1488.3|1488|1487.1|1486.8|1014
1595447400000|2020-07-22 19:50:00|1489|1488.7|1488.8|1488.5|1489.4|1489.1|1487.6|1487.3|2833
1595447700000|2020-07-22 19:55:00|1488.9|1488.6|1490.5|1490.2|1490.8|1490.5|1488.5|1488.2|6561
1595448000000|2020-07-22 20:00:00|1490.1|1489.8|1490.8|1490.5|1491.9|1491.6|1489.1|1488.8|4787
1595448300000|2020-07-22 20:05:00|1490.9|1490.6|1491.9|1491.6|1492|1491.7|1489.7|1489.4|1223
1595448600000|2020-07-22 20:10:00|1491.8|1491.5|1493.5|1492.7|1493.9|1493.2|1491.7|1491.4|1760
1595448900000|2020-07-22 20:15:00|1493.6|1492.8|1494|1493.2|1494.1|1493.3|1493.6|1492.8|0
1595449200000|2020-07-22 20:20:00|1494.1|1493.3|1493.8|1493|1494.1|1493.3|1493.6|1492.8|0
1595449500000|2020-07-22 20:25:00|1493.7|1492.9|1493.5|1492.7|1493.7|1492.9|1493.5|1492.7|0
1595449800000|2020-07-22 20:30:00|1493.6|1492.8|1494.5|1494.2|1495.1|1494.8|1493.1|1492.8|715
1595450100000|2020-07-22 20:35:00|1494.4|1494.1|1493.3|1493|1494.5|1494.2|1493.1|1492.8|160
1595450400000|2020-07-22 20:40:00|1493.4|1493.1|1492.8|1492.5|1493.7|1493.4|1492.7|1492.4|159
1595450700000|2020-07-22 20:45:00|1492.7|1492.4|1492.8|1492.5|1492.9|1492.6|1492.5|1492.2|133
1595451000000|2020-07-22 20:50:00|1492.7|1492.4|1493.3|1493|1493.4|1493.1|1492.5|1492.2|126
1595451300000|2020-07-22 20:55:00|1493.1|1492.8|1493.2|1492.4|1493.2|1492.9|1492.7|1492.4|134
1595451600000|2020-07-22 21:00:00|1493.3|1492.5|1493.4|1492.6|1493.5|1492.7|1493.2|1492.4|0
1595451900000|2020-07-22 21:05:00|1493.5|1492.7|1493.4|1492.6|1493.5|1492.7|1493.4|1492.6|0
1595452200000|2020-07-22 21:10:00|1493.5|1492.7|1493.5|1492.7|1493.5|1492.7|1493.4|1492.6|0
1595452500000|2020-07-22 21:15:00|1493.6|1492.8|1493.4|1492.6|1493.6|1492.8|1493.4|1492.6|0
1595452800000|2020-07-22 21:20:00|1493.3|1492.5|1493.4|1492.6|1493.4|1492.6|1493.3|1492.5|0
1595453100000|2020-07-22 21:25:00|1493.3|1492.5|1493.4|1492.6|1493.5|1492.7|1493.3|1492.5|0
1595453400000|2020-07-22 21:30:00|1493.5|1492.7|1493.3|1492.5|1493.5|1492.7|1493.3|1492.5|0
1595453700000|2020-07-22 21:35:00|1493.4|1492.6|1493|1492.2|1493.5|1492.7|1492.9|1492.1|0
1595454300000|2020-07-22 21:45:00|1493.1|1492.3|1493.1|1492.3|1493.2|1492.4|1493|1492.2|0
1595454600000|2020-07-22 21:50:00|1493.2|1492.4|1493.1|1492.3|1493.2|1492.4|1493.1|1492.3|0
1595454900000|2020-07-22 21:55:00|1493.2|1492.4|1493.2|1492.4|1493.2|1492.4|1493.1|1492.3|0
1595455200000|2020-07-22 22:00:00|1493.6|1493.3|1492.3|1492|1493.9|1493.6|1491.3|1491|306
1595455500000|2020-07-22 22:05:00|1492.5|1492.2|1493.9|1493.6|1494|1493.7|1492.5|1492.2|82
1595455800000|2020-07-22 22:10:00|1493.7|1493.4|1495.3|1495|1495.3|1495|1493.6|1493.3|181
1595456100000|2020-07-22 22:15:00|1495.2|1494.9|1495|1494.7|1495.6|1495.3|1494.4|1494.1|116
1595456400000|2020-07-22 22:20:00|1494.9|1494.6|1494.4|1494.1|1495.2|1494.9|1494.1|1493.8|43
1595456700000|2020-07-22 22:25:00|1494.3|1494|1494|1493.7|1494.5|1494.2|1493.7|1493.4|40
1595457000000|2020-07-22 22:30:00|1493.4|1493.1|1492.9|1492.6|1493.4|1493.1|1492.5|1492.2|40
1595457300000|2020-07-22 22:35:00|1493|1492.7|1492.4|1492.1|1493|1492.7|1492.3|1492|40
1595457600000|2020-07-22 22:40:00|1492.5|1492.2|1492.2|1491.9|1492.6|1492.3|1492.1|1491.8|40
1595457900000|2020-07-22 22:45:00|1492.3|1492|1491.7|1491.4|1492.4|1492.1|1491.2|1490.9|120
1595458200000|2020-07-22 22:50:00|1491.8|1491.5|1491.8|1491.5|1492.5|1492.2|1491.3|1491|40
1595458500000|2020-07-22 22:55:00|1491.7|1491.4|1491.5|1491.2|1492.2|1491.9|1491.5|1491.2|31
1595458800000|2020-07-22 23:00:00|1491.6|1491.3|1492.1|1491.8|1492.3|1492|1491.6|1491.3|26
1595459100000|2020-07-22 23:05:00|1492.2|1491.9|1491.7|1491.4|1492.3|1492|1491.5|1491.2|17
1595459400000|2020-07-22 23:10:00|1491.8|1491.5|1491.2|1490.9|1492|1491.7|1490.9|1490.6|45
1595459700000|2020-07-22 23:15:00|1491.3|1491|1490.4|1490.1|1491.3|1491|1490.4|1490.1|41
1595460000000|2020-07-22 23:20:00|1490.3|1490|1491.2|1490.9|1491.4|1491.1|1490.2|1489.9|25
1595460300000|2020-07-22 23:25:00|1491.1|1490.8|1491.3|1491|1491.5|1491.2|1491.1|1490.8|20
1595460600000|2020-07-22 23:30:00|1491.5|1491.2|1491.2|1490.9|1491.5|1491.2|1491.2|1490.9|15
1595460900000|2020-07-22 23:35:00|1490.9|1490.6|1491.5|1491.2|1491.5|1491.2|1490.1|1489.8|46
1595461200000|2020-07-22 23:40:00|1491.4|1491.1|1490.9|1490.6|1491.5|1491.2|1490.9|1490.6|21
1595461500000|2020-07-22 23:45:00|1490.8|1490.5|1490.9|1490.6|1491.2|1490.9|1490.6|1490.3|15
1595461800000|2020-07-22 23:50:00|1490.8|1490.5|1489.9|1489.6|1490.8|1490.5|1489.8|1489.5|61
1595462100000|2020-07-22 23:55:00|1490|1489.7|1489.2|1488.9|1490.3|1490|1488.9|1488.6|67
1595462400000|2020-07-23 00:00:00|1489.4|1489.1|1490.8|1490.5|1490.9|1490.6|1489.4|1489.1|24
1595462700000|2020-07-23 00:05:00|1490.9|1490.6|1492.5|1492.2|1492.6|1492.3|1490.8|1490.5|77
1595463000000|2020-07-23 00:10:00|1492.4|1492.1|1492.4|1492.1|1492.6|1492.3|1491.7|1491.4|30
1595463300000|2020-07-23 00:15:00|1492.3|1492|1490|1489.7|1492.3|1492|1489.4|1489.1|104
1595463600000|2020-07-23 00:20:00|1489.9|1489.6|1489.7|1489.4|1490.2|1489.9|1489.2|1488.9|37
1595463900000|2020-07-23 00:25:00|1489.8|1489.5|1489.1|1488.8|1490.4|1490.1|1488.9|1488.6|233
1595464200000|2020-07-23 00:30:00|1489|1488.7|1490.6|1490.3|1490.7|1490.4|1488.9|1488.6|48
1595464500000|2020-07-23 00:35:00|1490.5|1490.2|1490.5|1490.2|1490.6|1490.3|1490.2|1489.9|16
1595464800000|2020-07-23 00:40:00|1490.6|1490.3|1491.8|1491.5|1492.1|1491.8|1490.5|1490.2|47
1595465100000|2020-07-23 00:45:00|1491.9|1491.6|1490.7|1490.4|1491.9|1491.6|1490.2|1489.9|41
1595465400000|2020-07-23 00:50:00|1490.8|1490.5|1490.4|1490.1|1491.5|1491.2|1490.3|1490|14
1595465700000|2020-07-23 00:55:00|1490.3|1490|1490.2|1489.9|1490.8|1490.5|1489.6|1489.3|27
1595466000000|2020-07-23 01:00:00|1490.4|1490.1|1490.8|1490.5|1490.8|1490.5|1488.8|1488.5|130
1595466300000|2020-07-23 01:05:00|1490.7|1490.4|1491.7|1491.4|1492.1|1491.8|1490.5|1490.2|35
1595466600000|2020-07-23 01:10:00|1491.8|1491.5|1492|1491.7|1492.5|1492.2|1491.8|1491.5|21
1595466900000|2020-07-23 01:15:00|1492.2|1491.9|1493.3|1493|1494.3|1494|1491.4|1491.1|79
1595467200000|2020-07-23 01:20:00|1493.2|1492.9|1492.1|1491.8|1493.3|1493|1491.8|1491.5|23
1595467500000|2020-07-23 01:25:00|1492.2|1491.9|1492.2|1491.9|1492.7|1492.4|1491.2|1490.9|24
1595467800000|2020-07-23 01:30:00|1492.3|1492|1493.8|1493.5|1494.1|1493.8|1492.3|1492|30
1595468100000|2020-07-23 01:35:00|1493.9|1493.6|1494.5|1494.2|1494.5|1494.2|1493.4|1493.1|24
1595468400000|2020-07-23 01:40:00|1494.4|1494.1|1494.3|1494|1495.2|1494.9|1493.9|1493.6|54
1595468700000|2020-07-23 01:45:00|1494.4|1494.1|1493.7|1493.4|1494.8|1494.5|1493.6|1493.3|17
1595469000000|2020-07-23 01:50:00|1493.8|1493.5|1494.3|1494|1494.6|1494.3|1493.7|1493.4|18
1595469300000|2020-07-23 01:55:00|1494.4|1494.1|1494.1|1493.8|1494.8|1494.5|1494|1493.7|19
1595469600000|2020-07-23 02:00:00|1494|1493.7|1493|1492.7|1494.3|1494|1492.8|1492.5|24
1595469900000|2020-07-23 02:05:00|1493.1|1492.8|1492.6|1492.3|1493.1|1492.8|1492.5|1492.2|20
1595470200000|2020-07-23 02:10:00|1492.7|1492.4|1492.9|1492.6|1493.1|1492.8|1492.4|1492.1|16
1595470500000|2020-07-23 02:15:00|1493.1|1492.8|1493.4|1493.1|1494.1|1493.8|1492.8|1492.5|21
1595470800000|2020-07-23 02:20:00|1493.3|1493|1492.7|1492.4|1493.4|1493.1|1492.3|1492|27
1595471100000|2020-07-23 02:25:00|1492.6|1492.3|1491.9|1491.6|1492.7|1492.4|1491.7|1491.4|86
1595471400000|2020-07-23 02:30:00|1492|1491.7|1491.8|1491.5|1493.1|1492.8|1491.7|1491.4|79
1595471700000|2020-07-23 02:35:00|1491.9|1491.6|1490.3|1490|1491.9|1491.6|1490.1|1489.8|90
1595472000000|2020-07-23 02:40:00|1490.4|1490.1|1489.7|1489.4|1490.4|1490.1|1488.8|1488.5|122
1595472300000|2020-07-23 02:45:00|1489.6|1489.3|1488.8|1488.5|1490.3|1490|1488.8|1488.5|62
1595472600000|2020-07-23 02:50:00|1488.7|1488.4|1489.2|1488.9|1489.3|1489|1487.8|1487.5|75
1595472900000|2020-07-23 02:55:00|1489.1|1488.8|1488.9|1488.6|1489.5|1489.2|1488.3|1488|22
1595473200000|2020-07-23 03:00:00|1488.7|1488.4|1490|1489.7|1490|1489.7|1488.7|1488.4|15
1595473500000|2020-07-23 03:05:00|1489.9|1489.6|1490.4|1490.1|1491.3|1491|1489.8|1489.5|35
1595473800000|2020-07-23 03:10:00|1490.5|1490.2|1491.1|1490.8|1491.3|1491|1490.4|1490.1|14
1595474100000|2020-07-23 03:15:00|1491.3|1491|1490.4|1490.1|1491.6|1491.3|1490.2|1489.9|19
1595474400000|2020-07-23 03:20:00|1490.5|1490.2|1491.1|1490.8|1491.6|1491.3|1490.5|1490.2|24
1595474700000|2020-07-23 03:25:00|1491|1490.7|1491.6|1491.3|1491.8|1491.5|1490.7|1490.4|20
1595475000000|2020-07-23 03:30:00|1491.7|1491.4|1492.7|1492.4|1493|1492.7|1491.3|1491|38
1595475300000|2020-07-23 03:35:00|1492.5|1492.2|1492.1|1491.8|1492.5|1492.2|1491.9|1491.6|11
1595475600000|2020-07-23 03:40:00|1492|1491.7|1492|1491.7|1492|1491.7|1491.5|1491.2|12
1595475900000|2020-07-23 03:45:00|1492.1|1491.8|1491.5|1491.2|1492.1|1491.8|1491.4|1491.1|14
1595476200000|2020-07-23 03:50:00|1491.4|1491.1|1491.6|1491.3|1491.9|1491.6|1491.3|1491|19
1595476500000|2020-07-23 03:55:00|1491.7|1491.4|1491.6|1491.3|1491.8|1491.5|1491.4|1491.1|7
1595476800000|2020-07-23 04:00:00|1491.8|1491.5|1491.8|1491.5|1492.2|1491.9|1491.4|1491.1|12
1595477100000|2020-07-23 04:05:00|1491.9|1491.6|1491.8|1491.5|1491.9|1491.6|1491.7|1491.4|7
1595477400000|2020-07-23 04:10:00|1491.7|1491.4|1491.4|1491.1|1491.8|1491.5|1491.2|1490.9|14
1595477700000|2020-07-23 04:15:00|1491.3|1491|1490.4|1490.1|1491.4|1491.1|1490.4|1490.1|14
1595478000000|2020-07-23 04:20:00|1490.5|1490.2|1491.2|1490.9|1491.2|1490.9|1490.5|1490.2|10
1595478300000|2020-07-23 04:25:00|1491.4|1491.1|1492.3|1492|1492.4|1492.1|1491.3|1491|17
1595478600000|2020-07-23 04:30:00|1492.4|1492.1|1493.1|1492.8|1493.2|1492.9|1492|1491.7|13
1595478900000|2020-07-23 04:35:00|1493.2|1492.9|1492.5|1492.2|1493.3|1493|1492.4|1492.1|22
1595479200000|2020-07-23 04:40:00|1492.6|1492.3|1492.8|1492.5|1493.2|1492.9|1492.2|1491.9|16
1595479500000|2020-07-23 04:45:00|1492.9|1492.6|1492.7|1492.4|1493.3|1493|1492.5|1492.2|12
1595479800000|2020-07-23 04:50:00|1492.8|1492.5|1492.7|1492.4|1492.8|1492.5|1491.8|1491.5|13
1595480100000|2020-07-23 04:55:00|1492.8|1492.5|1492.2|1491.9|1492.8|1492.5|1492.2|1491.9|21
1595480400000|2020-07-23 05:00:00|1492.7|1492.4|1491.8|1491.5|1492.8|1492.5|1491.7|1491.4|55
1595480700000|2020-07-23 05:05:00|1491.9|1491.6|1492.2|1491.9|1492.2|1491.9|1491.8|1491.5|3
1595481000000|2020-07-23 05:10:00|1492.3|1492|1493.1|1492.8|1493.5|1493.2|1492.3|1492|20
1595481300000|2020-07-23 05:15:00|1493.3|1493|1493|1492.7|1493.4|1493.1|1492.6|1492.3|21
1595481600000|2020-07-23 05:20:00|1493.1|1492.8|1493.3|1493|1493.5|1493.2|1493.1|1492.8|7
1595481900000|2020-07-23 05:25:00|1493.4|1493.1|1493.1|1492.8|1493.6|1493.3|1492.9|1492.6|7
1595482200000|2020-07-23 05:30:00|1493.2|1492.9|1492.8|1492.5|1493.2|1492.9|1492.5|1492.2|17
1595482500000|2020-07-23 05:35:00|1492.6|1492.3|1491.8|1491.5|1492.8|1492.5|1491.1|1490.8|24
1595482800000|2020-07-23 05:40:00|1491.7|1491.4|1492.1|1491.8|1492.4|1492.1|1491.5|1491.2|6
1595483100000|2020-07-23 05:45:00|1492.2|1491.9|1492.5|1492.2|1492.9|1492.6|1492.1|1491.8|7
1595483400000|2020-07-23 05:50:00|1492.4|1492.1|1492.1|1491.8|1492.5|1492.2|1491.9|1491.6|11
1595483700000|2020-07-23 05:55:00|1492|1491.7|1492.3|1492|1492.7|1492.4|1491.9|1491.6|4
1595484000000|2020-07-23 06:00:00|1492.5|1492.2|1496.6|1496.3|1496.7|1496.4|1491.9|1491.6|201
1595484300000|2020-07-23 06:05:00|1496.7|1496.4|1496.9|1496.6|1497.8|1497.5|1496.1|1495.8|149
1595484600000|2020-07-23 06:10:00|1497|1496.7|1496.5|1496.2|1497.1|1496.8|1496.1|1495.8|68
1595484900000|2020-07-23 06:15:00|1496.7|1496.4|1496|1495.7|1497.5|1497.2|1495.9|1495.6|109
1595485200000|2020-07-23 06:20:00|1495.9|1495.6|1496.7|1496.4|1497|1496.7|1495.7|1495.4|87
1595485500000|2020-07-23 06:25:00|1496.8|1496.5|1496.2|1495.9|1496.9|1496.6|1495.7|1495.4|40
1595485800000|2020-07-23 06:30:00|1496.4|1496.1|1494.9|1494.6|1496.4|1496.1|1494.9|1494.6|37
1595486100000|2020-07-23 06:35:00|1495.1|1494.8|1495.8|1495.5|1495.8|1495.5|1494.9|1494.6|34
1595486400000|2020-07-23 06:40:00|1495.7|1495.4|1496.2|1495.9|1496.3|1496|1495.5|1495.2|27
1595486700000|2020-07-23 06:45:00|1496.3|1496|1498.8|1498.5|1500.7|1500.4|1496.2|1495.9|413
1595487000000|2020-07-23 06:50:00|1498.9|1498.6|1499|1498.7|1499.5|1499.2|1498.7|1498.4|35
1595487300000|2020-07-23 06:55:00|1498.9|1498.6|1498.6|1498.3|1499|1498.7|1498.4|1498.1|37
1595487600000|2020-07-23 07:00:00|1498.7|1498.4|1497.5|1497.2|1499.7|1499.4|1497.1|1496.8|147
1595487900000|2020-07-23 07:05:00|1497.6|1497.3|1496.2|1495.9|1497.9|1497.6|1494.7|1494.4|187
1595488200000|2020-07-23 07:10:00|1496.3|1496|1495.6|1495.3|1496.4|1496.1|1494.8|1494.5|90
1595488500000|2020-07-23 07:15:00|1495.5|1495.2|1496.2|1495.9|1496.8|1496.5|1494.9|1494.6|47
1595488800000|2020-07-23 07:20:00|1496.1|1495.8|1495.9|1495.6|1496.5|1496.2|1495.2|1494.9|61
1595489100000|2020-07-23 07:25:00|1495.8|1495.5|1495.1|1494.8|1496.2|1495.9|1494.6|1494.3|73
1595489400000|2020-07-23 07:30:00|1495|1494.7|1495.4|1495.1|1496|1495.7|1494.6|1494.3|137
1595489700000|2020-07-23 07:35:00|1495.5|1495.2|1496.6|1496.3|1497.3|1497|1495.2|1494.9|47
1595490000000|2020-07-23 07:40:00|1496.5|1496.2|1496.2|1495.9|1497.3|1497|1496.2|1495.9|43
1595490300000|2020-07-23 07:45:00|1496.1|1495.8|1496.7|1496.4|1496.9|1496.6|1495.7|1495.4|39
1595490600000|2020-07-23 07:50:00|1496.8|1496.5|1497.1|1496.8|1497.9|1497.6|1496.7|1496.4|30
1595490900000|2020-07-23 07:55:00|1497.2|1496.9|1498.6|1498.3|1498.9|1498.6|1496.9|1496.6|177
1595491200000|2020-07-23 08:00:00|1498.8|1498.5|1497.6|1497.3|1499.5|1499.2|1497.4|1497.1|149
1595491500000|2020-07-23 08:05:00|1497.5|1497.2|1499.6|1499.3|1499.7|1499.4|1497.4|1497.1|65
1595491800000|2020-07-23 08:10:00|1499.5|1499.2|1499|1498.7|1500.2|1499.9|1498.2|1497.9|143
1595492100000|2020-07-23 08:15:00|1499.4|1499.1|1501|1500.7|1501.6|1501.3|1499.4|1499.1|190
1595492400000|2020-07-23 08:20:00|1501.1|1500.8|1500.8|1500.5|1501.7|1501.4|1500.8|1500.5|128
1595492700000|2020-07-23 08:25:00|1501|1500.7|1501.3|1501|1501.8|1501.5|1500.7|1500.4|85
1595493000000|2020-07-23 08:30:00|1501.2|1500.9|1500.8|1500.5|1501.9|1501.6|1500.4|1500.1|126
1595493300000|2020-07-23 08:35:00|1500.9|1500.6|1500.5|1500.2|1501.1|1500.8|1500|1499.7|56
1595493600000|2020-07-23 08:40:00|1500.6|1500.3|1499|1498.7|1500.6|1500.3|1498.7|1498.4|64
1595493900000|2020-07-23 08:45:00|1498.9|1498.6|1496.3|1496|1499.3|1499|1496.3|1496|168
1595494200000|2020-07-23 08:50:00|1496.2|1495.9|1496.7|1496.4|1497|1496.7|1495.9|1495.6|72
1595494500000|2020-07-23 08:55:00|1496.6|1496.3|1495.2|1494.9|1497|1496.7|1495.1|1494.8|57
1595494800000|2020-07-23 09:00:00|1495.3|1495|1495.6|1495.3|1496.2|1495.9|1494.9|1494.6|91
1595495100000|2020-07-23 09:05:00|1495.7|1495.4|1497|1496.7|1497|1496.7|1495.7|1495.4|49
1595495400000|2020-07-23 09:10:00|1497.1|1496.8|1496.5|1496.2|1497.1|1496.8|1496.4|1496.1|28
1595495700000|2020-07-23 09:15:00|1496.6|1496.3|1496.6|1496.3|1497.4|1497.1|1496.2|1495.9|48
1595496000000|2020-07-23 09:20:00|1496.7|1496.4|1497|1496.7|1497.2|1496.9|1496.4|1496.1|53
1595496300000|2020-07-23 09:25:00|1497.1|1496.8|1497.4|1497.1|1497.6|1497.3|1496.9|1496.6|50
1595496600000|2020-07-23 09:30:00|1497.5|1497.2|1497.9|1497.6|1498.1|1497.8|1497.2|1496.9|65
1595496900000|2020-07-23 09:35:00|1497.8|1497.5|1497.4|1497.1|1498.3|1498|1497.1|1496.8|54
1595497200000|2020-07-23 09:40:00|1497.3|1497|1496.6|1496.3|1497.8|1497.5|1496.5|1496.2|29
1595497500000|2020-07-23 09:45:00|1496.5|1496.2|1496.8|1496.5|1497.1|1496.8|1496.4|1496.1|30
1595497800000|2020-07-23 09:50:00|1496.7|1496.4|1496.8|1496.5|1496.9|1496.6|1495.9|1495.6|45
1595498100000|2020-07-23 09:55:00|1496.7|1496.4|1497|1496.7|1497.1|1496.8|1495.8|1495.5|33
1595498400000|2020-07-23 10:00:00|1497.1|1496.8|1499|1498.7|1499.3|1499|1497.1|1496.8|86
1595498700000|2020-07-23 10:05:00|1499.1|1498.8|1499.4|1499.1|1499.5|1499.2|1498.7|1498.4|43
1595499000000|2020-07-23 10:10:00|1499.3|1499|1498.6|1498.3|1499.5|1499.2|1498.2|1497.9|45
1595499300000|2020-07-23 10:15:00|1498.5|1498.2|1498.7|1498.4|1498.8|1498.5|1498.4|1498.1|21
1595499600000|2020-07-23 10:20:00|1498.6|1498.3|1496.5|1496.2|1498.9|1498.6|1496.5|1496.2|42
1595499900000|2020-07-23 10:25:00|1496.6|1496.3|1496.6|1496.3|1497.4|1497.1|1495.9|1495.6|72
1595500200000|2020-07-23 10:30:00|1496.5|1496.2|1496.2|1495.9|1497.1|1496.8|1496|1495.7|32
1595500500000|2020-07-23 10:35:00|1496.1|1495.8|1496.1|1495.8|1496.4|1496.1|1495.2|1494.9|42
1595500800000|2020-07-23 10:40:00|1496|1495.7|1495.1|1494.8|1496.2|1495.9|1495.1|1494.8|67
1595501100000|2020-07-23 10:45:00|1495|1494.7|1495.3|1495|1495.5|1495.2|1494.5|1494.2|59
1595501400000|2020-07-23 10:50:00|1495.4|1495.1|1495.5|1495.2|1495.6|1495.3|1495|1494.7|25
1595501700000|2020-07-23 10:55:00|1495.4|1495.1|1495.1|1494.8|1495.6|1495.3|1494.4|1494.1|34
1595502000000|2020-07-23 11:00:00|1495|1494.7|1495.4|1495.1|1495.7|1495.4|1494.7|1494.4|42
1595502300000|2020-07-23 11:05:00|1495.3|1495|1495.9|1495.6|1496.6|1496.3|1495.2|1494.9|65
1595502600000|2020-07-23 11:10:00|1495.8|1495.5|1495.4|1495.1|1495.9|1495.6|1495.1|1494.8|75
1595502900000|2020-07-23 11:15:00|1495.3|1495|1494.4|1494.1|1495.7|1495.4|1494.1|1493.8|65
1595503200000|2020-07-23 11:20:00|1494.3|1494|1495.2|1494.9|1495.5|1495.2|1494.2|1493.9|43
1595503500000|2020-07-23 11:25:00|1495.1|1494.8|1493.7|1493.4|1495.3|1495|1493.6|1493.3|95
1595503800000|2020-07-23 11:30:00|1493.6|1493.3|1495.9|1495.6|1495.9|1495.6|1493.6|1493.3|54
1595504100000|2020-07-23 11:35:00|1496|1495.7|1495|1494.7|1496.2|1495.9|1494.8|1494.5|59
1595504400000|2020-07-23 11:40:00|1495.1|1494.8|1494.9|1494.6|1495.3|1495|1494.8|1494.5|88
1595504700000|2020-07-23 11:45:00|1495|1494.7|1494.7|1494.4|1495.4|1495.1|1494.7|1494.4|64
1595505000000|2020-07-23 11:50:00|1494.6|1494.3|1494.4|1494.1|1494.7|1494.4|1492.6|1492.3|230
1595505300000|2020-07-23 11:55:00|1494.5|1494.2|1496|1495.7|1497.2|1496.9|1494.4|1494.1|147
1595505600000|2020-07-23 12:00:00|1495.8|1495.5|1494.6|1494.3|1495.8|1495.5|1493.9|1493.6|239
1595505900000|2020-07-23 12:05:00|1494.5|1494.2|1493.6|1493.3|1494.8|1494.5|1493.5|1493.2|123
1595506200000|2020-07-23 12:10:00|1493.7|1493.4|1493.7|1493.4|1493.7|1493.4|1492.4|1492.1|181
1595506500000|2020-07-23 12:15:00|1493.5|1493.2|1493.1|1492.8|1493.6|1493.3|1492.6|1492.3|192
1595506800000|2020-07-23 12:20:00|1493|1492.7|1493.1|1492.8|1493.9|1493.6|1492|1491.7|288
1595507100000|2020-07-23 12:25:00|1493.2|1492.9|1493.7|1493.4|1493.8|1493.5|1492.5|1492.2|76
1595507400000|2020-07-23 12:30:00|1492.7|1492.4|1487.9|1487.6|1493.7|1493.4|1487.6|1487.3|742
1595507700000|2020-07-23 12:35:00|1488.1|1487.8|1489.6|1489.3|1489.7|1489.4|1487.8|1487.5|406
1595508000000|2020-07-23 12:40:00|1489.5|1489.2|1488.8|1488.5|1489.9|1489.6|1488.4|1488.1|367
1595508300000|2020-07-23 12:45:00|1488.6|1488.3|1487|1486.7|1488.8|1488.5|1486.5|1486.2|309
1595508600000|2020-07-23 12:50:00|1486.9|1486.6|1486.1|1485.8|1487.4|1487.1|1483.9|1483.6|1003
1595508900000|2020-07-23 12:55:00|1486|1485.7|1484.1|1483.8|1486.3|1486|1484.1|1483.8|363
1595509200000|2020-07-23 13:00:00|1484.2|1483.9|1485.9|1485.6|1486.4|1486.1|1483.6|1483.3|416
1595509500000|2020-07-23 13:05:00|1486|1485.7|1486.6|1486.3|1486.9|1486.6|1485.9|1485.6|271
1595509800000|2020-07-23 13:10:00|1486.5|1486.2|1487.8|1487.5|1488.2|1487.9|1486.5|1486.2|331
1595510100000|2020-07-23 13:15:00|1487.9|1487.6|1487.4|1487.1|1488|1487.7|1486.8|1486.5|206
1595510400000|2020-07-23 13:20:00|1487.5|1487.2|1488.1|1487.8|1488.3|1488|1487.2|1486.9|406
1595510700000|2020-07-23 13:25:00|1488.2|1487.9|1488.4|1488.1|1488.6|1488.3|1487.6|1487.3|437
1595511000000|2020-07-23 13:30:00|1487.8|1487.5|1493.7|1493.4|1494.4|1494.1|1483.4|1483.1|5885
1595511300000|2020-07-23 13:35:00|1493.8|1493.5|1494.9|1494.6|1495.7|1495.4|1491.9|1491.6|2391
1595511600000|2020-07-23 13:40:00|1494.8|1494.5|1493|1492.7|1495.4|1495.1|1491.3|1491|2114
1595511900000|2020-07-23 13:45:00|1493.4|1493.1|1495.5|1495.2|1495.6|1495.3|1493|1492.7|1766
1595512200000|2020-07-23 13:50:00|1495.6|1495.3|1496.1|1495.8|1496.9|1496.6|1495.2|1494.9|1569
1595512500000|2020-07-23 13:55:00|1496.2|1495.9|1498.4|1498.1|1498.4|1498.1|1495|1494.7|1177
1595512800000|2020-07-23 14:00:00|1498.3|1498|1498.6|1498.3|1499|1498.7|1496.1|1495.8|1871
1595513100000|2020-07-23 14:05:00|1498.5|1498.2|1495.7|1495.4|1499.2|1498.9|1495.7|1495.4|1578
1595513400000|2020-07-23 14:10:00|1495.8|1495.5|1496|1495.7|1496.8|1496.5|1493.1|1492.8|2598
1595513700000|2020-07-23 14:15:00|1496.1|1495.8|1492.6|1492.3|1496.6|1496.3|1492.5|1492.2|1653
1595514000000|2020-07-23 14:20:00|1492.5|1492.2|1495|1494.7|1495.2|1494.9|1491.9|1491.6|1780
1595514300000|2020-07-23 14:25:00|1495.1|1494.8|1497.4|1497.1|1497.8|1497.5|1495.1|1494.8|1307
1595514600000|2020-07-23 14:30:00|1497.7|1497.4|1498.4|1498.1|1498.8|1498.5|1497|1496.7|2079
1595514900000|2020-07-23 14:35:00|1498.5|1498.2|1499.5|1499.2|1499.6|1499.3|1496.6|1496.3|1111
1595515200000|2020-07-23 14:40:00|1499.9|1499.6|1500.8|1500.5|1501.3|1501|1499.2|1498.9|1612
1595515500000|2020-07-23 14:45:00|1500.9|1500.6|1501.1|1500.8|1501.6|1501.3|1499.6|1499.3|1375
1595515800000|2020-07-23 14:50:00|1501|1500.7|1500.1|1499.8|1502.8|1502.5|1499.8|1499.5|2360
1595516100000|2020-07-23 14:55:00|1500.2|1499.9|1499.1|1498.8|1501.4|1501.1|1498.7|1498.4|1373
1595516400000|2020-07-23 15:00:00|1499.2|1498.9|1499.8|1499.5|1502.9|1502.6|1499.1|1498.8|1454
1595516700000|2020-07-23 15:05:00|1500|1499.7|1502.8|1502.5|1502.9|1502.6|1498.3|1498|1678
1595517000000|2020-07-23 15:10:00|1503|1502.7|1504.2|1503.9|1504.5|1504.2|1501.3|1501|1739
1595517300000|2020-07-23 15:15:00|1504.3|1504|1503.8|1503.5|1504.5|1504.2|1502.9|1502.6|1174
1595517600000|2020-07-23 15:20:00|1504|1503.7|1502.7|1502.4|1504.1|1503.8|1501.9|1501.6|1048
1595517900000|2020-07-23 15:25:00|1502.6|1502.3|1504.1|1503.8|1504.4|1504.1|1502.3|1502|944
1595518200000|2020-07-23 15:30:00|1504.2|1503.9|1505.6|1505.3|1506.5|1506.2|1503.3|1503|1907
1595518500000|2020-07-23 15:35:00|1505.5|1505.2|1508.1|1507.8|1508.4|1508.1|1504.2|1503.9|1690
1595518800000|2020-07-23 15:40:00|1508|1507.7|1507.2|1506.9|1510.1|1509.8|1506.9|1506.6|2113
1595519100000|2020-07-23 15:45:00|1507.3|1507|1508.6|1508.3|1508.9|1508.6|1506.2|1505.9|1441
1595519400000|2020-07-23 15:50:00|1508.5|1508.2|1506.7|1506.4|1509|1508.7|1506.4|1506.1|1110
1595519700000|2020-07-23 15:55:00|1506.8|1506.5|1507.3|1507|1508.1|1507.8|1506.3|1506|763
1595520000000|2020-07-23 16:00:00|1507.4|1507.1|1504.5|1504.2|1507.6|1507.3|1504.5|1504.2|1284
1595520300000|2020-07-23 16:05:00|1504.6|1504.3|1503.3|1503|1505.5|1505.2|1503.1|1502.8|1556
1595520600000|2020-07-23 16:10:00|1503.2|1502.9|1505.9|1505.6|1506.4|1506.1|1503.1|1502.8|1271
1595520900000|2020-07-23 16:15:00|1505.8|1505.5|1504.6|1504.3|1506.2|1505.9|1503.9|1503.6|1648
1595521200000|2020-07-23 16:20:00|1504.7|1504.4|1503.8|1503.5|1506.1|1505.8|1503.6|1503.3|1438
1595521500000|2020-07-23 16:25:00|1503.9|1503.6|1504.3|1504|1505.4|1505.1|1502.9|1502.6|1528
1595521800000|2020-07-23 16:30:00|1504.2|1503.9|1503.3|1503|1504.9|1504.6|1502.8|1502.5|1333
1595522100000|2020-07-23 16:35:00|1503.2|1502.9|1500.7|1500.4|1504.2|1503.9|1500.5|1500.2|2116
1595522400000|2020-07-23 16:40:00|1501.1|1500.8|1503.2|1502.9|1504.4|1504.1|1500.8|1500.5|1766
1595522700000|2020-07-23 16:45:00|1503.3|1503|1501.9|1501.6|1503.9|1503.6|1501.6|1501.3|1869
1595523000000|2020-07-23 16:50:00|1501.8|1501.5|1501.9|1501.6|1502.8|1502.5|1501.1|1500.8|1461
1595523300000|2020-07-23 16:55:00|1501.8|1501.5|1500.6|1500.3|1502.9|1502.6|1500.1|1499.8|1528
1595523600000|2020-07-23 17:00:00|1500.7|1500.4|1502.6|1502.3|1503|1502.7|1499.7|1499.4|1292
1595523900000|2020-07-23 17:05:00|1502.2|1501.9|1500.7|1500.4|1502.8|1502.5|1500.2|1499.9|1006
1595524200000|2020-07-23 17:10:00|1500.6|1500.3|1501.7|1501.4|1502.1|1501.8|1499.7|1499.4|952
1595524500000|2020-07-23 17:15:00|1501.6|1501.3|1499.4|1499.1|1501.7|1501.4|1498.2|1497.9|1178
1595524800000|2020-07-23 17:20:00|1499.5|1499.2|1498|1497.7|1500|1499.7|1497.5|1497.2|1035
1595525100000|2020-07-23 17:25:00|1498.1|1497.8|1499.6|1499.3|1499.8|1499.5|1497.5|1497.2|916
1595525400000|2020-07-23 17:30:00|1499.5|1499.2|1496.7|1496.4|1499.6|1499.3|1494.7|1494.4|2455
1595525700000|2020-07-23 17:35:00|1496.8|1496.5|1494.9|1494.6|1497.5|1497.2|1493.9|1493.6|2019
1595526000000|2020-07-23 17:40:00|1495|1494.7|1491.2|1490.9|1495.2|1494.9|1490.4|1490.1|1917
1595526300000|2020-07-23 17:45:00|1491.1|1490.8|1489.2|1488.9|1494.1|1493.8|1489.2|1488.9|2372
1595526600000|2020-07-23 17:50:00|1489.1|1488.8|1487.9|1487.6|1491|1490.7|1487.3|1487|2871
1595526900000|2020-07-23 17:55:00|1487.8|1487.5|1490.2|1489.9|1490.6|1490.3|1486.7|1486.4|2000
1595527200000|2020-07-23 18:00:00|1490|1489.7|1485.6|1485.3|1490.2|1489.9|1484.9|1484.6|3670
1595527500000|2020-07-23 18:05:00|1485.5|1485.2|1485.8|1485.5|1487.9|1487.6|1484.3|1484|1642
1595527800000|2020-07-23 18:10:00|1485.9|1485.6|1481.7|1481.4|1485.9|1485.6|1480.8|1480.5|2172
1595528100000|2020-07-23 18:15:00|1481.8|1481.5|1480.2|1479.9|1482|1481.7|1475|1474.7|3005
1595528400000|2020-07-23 18:20:00|1480.3|1480|1483.5|1483.2|1483.6|1483.3|1477.5|1477.2|2091
1595528700000|2020-07-23 18:25:00|1483.6|1483.3|1483.4|1483.1|1483.8|1483.5|1482.2|1481.9|1595
1595529000000|2020-07-23 18:30:00|1483.5|1483.2|1487|1486.7|1487.5|1487.2|1481.2|1480.9|2108
1595529300000|2020-07-23 18:35:00|1487.1|1486.8|1483.1|1482.8|1487.6|1487.3|1483|1482.7|2011
1595529600000|2020-07-23 18:40:00|1483.2|1482.9|1486.5|1486.2|1487.4|1487.1|1483.1|1482.8|1621
1595529900000|2020-07-23 18:45:00|1486.1|1485.8|1487.9|1487.6|1488.4|1488.1|1483.8|1483.5|1574
1595530200000|2020-07-23 18:50:00|1488|1487.7|1489.9|1489.6|1490.6|1490.3|1487.6|1487.3|1400
1595530500000|2020-07-23 18:55:00|1490|1489.7|1488.8|1488.5|1490|1489.7|1487.5|1487.2|1120
1595530800000|2020-07-23 19:00:00|1488.9|1488.6|1489|1488.7|1490.2|1489.9|1487.2|1486.9|1389
1595531100000|2020-07-23 19:05:00|1489.1|1488.8|1485.5|1485.2|1490|1489.7|1485.4|1485.1|1381
1595531400000|2020-07-23 19:10:00|1485.7|1485.4|1487.6|1487.3|1488.6|1488.3|1484.8|1484.5|1223
1595531700000|2020-07-23 19:15:00|1487.5|1487.2|1488.7|1488.4|1489.1|1488.8|1486.6|1486.3|1384
1595532000000|2020-07-23 19:20:00|1488.8|1488.5|1487.9|1487.6|1490.3|1490|1487.9|1487.6|1079
1595532300000|2020-07-23 19:25:00|1487.8|1487.5|1488.7|1488.4|1489.5|1489.2|1486.2|1485.9|1416
1595532600000|2020-07-23 19:30:00|1488.6|1488.3|1490|1489.7|1490.5|1490.2|1484.5|1484.2|1715
1595532900000|2020-07-23 19:35:00|1489.9|1489.6|1489.8|1489.5|1491.7|1491.4|1488.5|1488.2|2272
1595533200000|2020-07-23 19:40:00|1489.7|1489.4|1489.5|1489.2|1490.9|1490.6|1488.6|1488.3|1245
1595533500000|2020-07-23 19:45:00|1489.7|1489.4|1489.8|1489.5|1491.3|1491|1489.4|1489.1|1554
1595533800000|2020-07-23 19:50:00|1488.9|1488.6|1489|1488.7|1489|1488.7|1484.3|1484|4359
1595534100000|2020-07-23 19:55:00|1489.1|1488.8|1491.6|1491.3|1491.7|1491.4|1488.9|1488.6|9277
1595534400000|2020-07-23 20:00:00|1491.5|1491.2|1486.9|1486.6|1491.8|1491.5|1486.2|1485.9|3682
1595534700000|2020-07-23 20:05:00|1487|1486.7|1490.6|1490.3|1490.8|1490.5|1486.4|1486.1|2196
1595535000000|2020-07-23 20:10:00|1490.7|1490.4|1490.5|1489.7|1491.2|1490.9|1490|1489.7|1940
1595535300000|2020-07-23 20:15:00|1490.4|1489.6|1490.1|1489.3|1490.5|1489.7|1490|1489.2|5
1595535600000|2020-07-23 20:20:00|1490.2|1489.4|1490.1|1489.3|1490.2|1489.4|1490|1489.2|0
1595535900000|2020-07-23 20:25:00|1490|1489.2|1489.4|1488.6|1490.1|1489.3|1489.3|1488.5|0
1595536200000|2020-07-23 20:30:00|1490.6|1490.3|1490.7|1490.4|1491.5|1491.2|1490|1489.7|411
1595536500000|2020-07-23 20:35:00|1490.6|1490.3|1489.5|1489.2|1490.8|1490.5|1489.5|1489.2|144
1595536800000|2020-07-23 20:40:00|1489.6|1489.3|1489.8|1489.5|1490.2|1489.9|1489.5|1489.2|214
1595537100000|2020-07-23 20:45:00|1489.9|1489.6|1490.5|1490.2|1490.6|1490.3|1489.9|1489.6|56
1595537400000|2020-07-23 20:50:00|1490.6|1490.3|1490.2|1489.9|1490.7|1490.4|1490.2|1489.9|73
1595537700000|2020-07-23 20:55:00|1490.3|1490|1491.6|1490.8|1491.7|1491.2|1490.3|1490|157
1595538000000|2020-07-23 21:00:00|1491.7|1490.9|1491.6|1490.8|1491.7|1490.9|1491.6|1490.8|0
1595538300000|2020-07-23 21:05:00|1491.7|1490.9|1491.4|1490.6|1491.7|1490.9|1491.4|1490.6|0
1595538600000|2020-07-23 21:10:00|1491.5|1490.7|1491.6|1490.8|1491.6|1490.8|1491.5|1490.7|0
1595538900000|2020-07-23 21:15:00|1491.5|1490.7|1491.2|1490.4|1491.5|1490.7|1491.1|1490.3|0
1595539200000|2020-07-23 21:20:00|1491.1|1490.3|1491.4|1490.6|1491.5|1490.7|1491.1|1490.3|0
1595539500000|2020-07-23 21:25:00|1491.5|1490.7|1491.7|1490.9|1491.7|1490.9|1491.5|1490.7|0
1595539800000|2020-07-23 21:30:00|1491.6|1490.8|1491.5|1490.7|1491.7|1490.9|1491.5|1490.7|0
1595540100000|2020-07-23 21:35:00|1491.6|1490.8|1491.5|1490.7|1491.6|1490.8|1491.4|1490.6|0
1595540400000|2020-07-23 21:40:00|1491.4|1490.6|1491.5|1490.7|1491.5|1490.7|1491.4|1490.6|0
1595540700000|2020-07-23 21:45:00|1491.4|1490.6|1491.5|1490.7|1491.5|1490.7|1491.4|1490.6|0
1595541000000|2020-07-23 21:50:00|1491.4|1490.6|1491.4|1490.6|1491.5|1490.7|1491.4|1490.6|0
1595541300000|2020-07-23 21:55:00|1491.5|1490.7|1491.5|1490.7|1491.6|1490.8|1491.4|1490.6|0
1595541600000|2020-07-23 22:00:00|1491.6|1491.3|1493|1492.7|1493.7|1493.4|1491.6|1491.3|224
1595541900000|2020-07-23 22:05:00|1493.1|1492.8|1494.7|1494.4|1494.7|1494.4|1492.7|1492.4|203
1595542200000|2020-07-23 22:10:00|1494.6|1494.3|1495.2|1494.9|1495.7|1495.4|1494.6|1494.3|212
1595542500000|2020-07-23 22:15:00|1495.1|1494.8|1494.9|1494.6|1495.5|1495.2|1494.7|1494.4|148
1595542800000|2020-07-23 22:20:00|1495|1494.7|1495.2|1494.9|1495.2|1494.9|1494.9|1494.6|34
1595543100000|2020-07-23 22:25:00|1495.1|1494.8|1495.5|1495.2|1495.8|1495.5|1494.7|1494.4|80
1595543400000|2020-07-23 22:30:00|1495.6|1495.3|1495.9|1495.6|1496|1495.7|1495.3|1495|59
1595543700000|2020-07-23 22:35:00|1495.8|1495.5|1495.6|1495.3|1496.1|1495.8|1495.5|1495.2|104
1595544000000|2020-07-23 22:40:00|1495.7|1495.4|1495.7|1495.4|1496.3|1496|1495.5|1495.2|59
1595544300000|2020-07-23 22:45:00|1495.8|1495.5|1496|1495.7|1496.2|1495.9|1495.8|1495.5|27
1595544600000|2020-07-23 22:50:00|1496.1|1495.8|1495.9|1495.6|1496.3|1496|1495.6|1495.3|35
1595544900000|2020-07-23 22:55:00|1495.8|1495.5|1496.5|1496.2|1496.6|1496.3|1495.4|1495.1|52
1595545200000|2020-07-23 23:00:00|1496.6|1496.3|1495.3|1495|1496.6|1496.3|1495|1494.7|114
1595545500000|2020-07-23 23:05:00|1495.4|1495.1|1495.1|1494.8|1495.6|1495.3|1495.1|1494.8|29
1595545800000|2020-07-23 23:10:00|1495|1494.7|1493.7|1493.4|1495|1494.7|1493.3|1493|118
1595546100000|2020-07-23 23:15:00|1493.6|1493.3|1493.9|1493.6|1494|1493.7|1493.3|1493|90
1595546400000|2020-07-23 23:20:00|1494|1493.7|1494.7|1494.4|1494.8|1494.5|1493.9|1493.6|16
1595546700000|2020-07-23 23:25:00|1494.8|1494.5|1495.1|1494.8|1495.1|1494.8|1494|1493.7|59
1595547000000|2020-07-23 23:30:00|1495.2|1494.9|1494.1|1493.8|1496|1495.7|1494|1493.7|147
1595547300000|2020-07-23 23:35:00|1494.2|1493.9|1494.5|1494.2|1494.6|1494.3|1493.1|1492.8|56
1595547600000|2020-07-23 23:40:00|1494.4|1494.1|1494.7|1494.4|1495.3|1495|1494|1493.7|42
1595547900000|2020-07-23 23:45:00|1494.6|1494.3|1494.8|1494.5|1495.1|1494.8|1494.3|1494|54
1595548200000|2020-07-23 23:50:00|1494.7|1494.4|1493.7|1493.4|1494.7|1494.4|1493|1492.7|96
1595548500000|2020-07-23 23:55:00|1493.6|1493.3|1494.2|1493.9|1494.4|1494.1|1493.6|1493.3|44
1595548800000|2020-07-24 00:00:00|1494.3|1494|1494.9|1494.6|1495|1494.7|1493.6|1493.3|93
1595549100000|2020-07-24 00:05:00|1494.8|1494.5|1495.1|1494.8|1495.5|1495.2|1494.2|1493.9|26
1595549400000|2020-07-24 00:10:00|1495.2|1494.9|1494.2|1493.9|1495.4|1495.1|1494.1|1493.8|107
1595549700000|2020-07-24 00:15:00|1494.3|1494|1495.6|1495.3|1495.6|1495.3|1493.8|1493.5|75
1595550000000|2020-07-24 00:20:00|1495.4|1495.1|1494.6|1494.3|1495.5|1495.2|1494.4|1494.1|92
1595550300000|2020-07-24 00:25:00|1494.7|1494.4|1495.4|1495.1|1496.6|1496.3|1494.7|1494.4|82
1595550600000|2020-07-24 00:30:00|1495.6|1495.3|1494.7|1494.4|1495.9|1495.6|1494.4|1494.1|24
1595550900000|2020-07-24 00:35:00|1494.8|1494.5|1494.8|1494.5|1495.1|1494.8|1494.6|1494.3|12
1595551200000|2020-07-24 00:40:00|1494.7|1494.4|1494.2|1493.9|1494.8|1494.5|1493.9|1493.6|12
1595551500000|2020-07-24 00:45:00|1494.3|1494|1494.6|1494.3|1495.3|1495|1494.3|1494|24
1595551800000|2020-07-24 00:50:00|1494.7|1494.4|1495.6|1495.3|1495.6|1495.3|1494.6|1494.3|11
1595552100000|2020-07-24 00:55:00|1495.7|1495.4|1497.9|1497.6|1498|1497.7|1495.7|1495.4|104
1595552400000|2020-07-24 01:00:00|1497.8|1497.5|1497.5|1497.2|1498|1497.7|1497.1|1496.8|37
1595552700000|2020-07-24 01:05:00|1497.6|1497.3|1496.3|1496|1497.9|1497.6|1496.1|1495.8|115
1595553000000|2020-07-24 01:10:00|1496.2|1495.9|1495.7|1495.4|1496.3|1496|1495.4|1495.1|42
1595553300000|2020-07-24 01:15:00|1495.6|1495.3|1495.8|1495.5|1496|1495.7|1495.1|1494.8|28
1595553600000|2020-07-24 01:20:00|1495.9|1495.6|1495.5|1495.2|1496.1|1495.8|1495.3|1495|21
1595553900000|2020-07-24 01:25:00|1495.6|1495.3|1496.1|1495.8|1496.2|1495.9|1495.3|1495|7
1595554200000|2020-07-24 01:30:00|1496.2|1495.9|1496.2|1495.9|1496.3|1496|1495.6|1495.3|61
1595554500000|2020-07-24 01:35:00|1496.3|1496|1495.3|1495|1496.3|1496|1495.2|1494.9|44
1595554800000|2020-07-24 01:40:00|1495.2|1494.9|1494.6|1494.3|1495.6|1495.3|1494.5|1494.2|38
1595555100000|2020-07-24 01:45:00|1494.4|1494.1|1492.2|1491.9|1494.4|1494.1|1491.2|1490.9|198
1595555400000|2020-07-24 01:50:00|1492.1|1491.8|1492.8|1492.5|1493.1|1492.8|1492|1491.7|25
1595555700000|2020-07-24 01:55:00|1492.7|1492.4|1494.2|1493.9|1494.4|1494.1|1492.5|1492.2|29
1595556000000|2020-07-24 02:00:00|1494.3|1494|1492.6|1492.3|1494.3|1494|1492.6|1492.3|19
1595556300000|2020-07-24 02:05:00|1492.7|1492.4|1493.4|1493.1|1493.5|1493.2|1492.2|1491.9|9
1595556600000|2020-07-24 02:10:00|1493.3|1493|1494|1493.7|1494|1493.7|1493|1492.7|8
1595556900000|2020-07-24 02:15:00|1494.2|1493.9|1493.8|1493.5|1494.2|1493.9|1493.6|1493.3|11
1595557200000|2020-07-24 02:20:00|1493.7|1493.4|1493.4|1493.1|1494|1493.7|1493.4|1493.1|5
1595557500000|2020-07-24 02:25:00|1493.3|1493|1493.1|1492.8|1493.4|1493.1|1492|1491.7|23
1595557800000|2020-07-24 02:30:00|1493|1492.7|1492|1491.7|1493|1492.7|1492|1491.7|20
1595558100000|2020-07-24 02:35:00|1491.2|1490.9|1492.4|1492.1|1492.6|1492.3|1491|1490.7|93
1595558400000|2020-07-24 02:40:00|1492.6|1492.3|1492.3|1492|1492.9|1492.6|1492.2|1491.9|14
1595558700000|2020-07-24 02:45:00|1492.2|1491.9|1492|1491.7|1492.7|1492.4|1492|1491.7|11
1595559000000|2020-07-24 02:50:00|1491.9|1491.6|1490.7|1490.4|1491.9|1491.6|1490.4|1490.1|69
1595559300000|2020-07-24 02:55:00|1490.8|1490.5|1492.1|1491.8|1492.1|1491.8|1490.6|1490.3|15
1595559600000|2020-07-24 03:00:00|1492|1491.7|1491|1490.7|1492.2|1491.9|1490.6|1490.3|9
1595559900000|2020-07-24 03:05:00|1490.9|1490.6|1491.4|1491.1|1491.6|1491.3|1490.2|1489.9|24
1595560200000|2020-07-24 03:10:00|1491.3|1491|1491.5|1491.2|1491.6|1491.3|1490.6|1490.3|9
1595560500000|2020-07-24 03:15:00|1491.4|1491.1|1490.7|1490.4|1491.4|1491.1|1490.6|1490.3|6
1595560800000|2020-07-24 03:20:00|1490.6|1490.3|1488.6|1488.3|1491|1490.7|1488.6|1488.3|53
1595561100000|2020-07-24 03:25:00|1488.7|1488.4|1489.3|1489|1490|1489.7|1488.1|1487.8|61
1595561400000|2020-07-24 03:30:00|1489.2|1488.9|1488.8|1488.5|1489.3|1489|1487.6|1487.3|78
1595561700000|2020-07-24 03:35:00|1488.7|1488.4|1488.8|1488.5|1489.3|1489|1488.3|1488|38
1595562000000|2020-07-24 03:40:00|1488.7|1488.4|1487.4|1487.1|1488.7|1488.4|1486.8|1486.5|126
1595562300000|2020-07-24 03:45:00|1487.5|1487.2|1486.4|1486.1|1487.5|1487.2|1484.5|1484.2|390
1595562600000|2020-07-24 03:50:00|1486.3|1486|1485.1|1484.8|1486.9|1486.6|1484.8|1484.5|121
1595562900000|2020-07-24 03:55:00|1485.2|1484.9|1486.8|1486.5|1487.3|1487|1485.2|1484.9|50
1595563200000|2020-07-24 04:00:00|1486.6|1486.3|1486.6|1486.3|1487.3|1487|1486.4|1486.1|49
1595563500000|2020-07-24 04:05:00|1486.5|1486.2|1487|1486.7|1487.3|1487|1484.4|1484.1|66
1595563800000|2020-07-24 04:10:00|1486.9|1486.6|1486|1485.7|1487.5|1487.2|1485.7|1485.4|74
1595564100000|2020-07-24 04:15:00|1485.9|1485.6|1485.7|1485.4|1486.4|1486.1|1485.1|1484.8|18
1595564400000|2020-07-24 04:20:00|1485.8|1485.5|1486.4|1486.1|1486.8|1486.5|1484.5|1484.2|12
1595564700000|2020-07-24 04:25:00|1486.5|1486.2|1486.3|1486|1487|1486.7|1486.2|1485.9|19
1595565000000|2020-07-24 04:30:00|1486.4|1486.1|1487.4|1487.1|1488.3|1488|1485.8|1485.5|52
1595565300000|2020-07-24 04:35:00|1487.6|1487.3|1488.2|1487.9|1488.6|1488.3|1487.2|1486.9|36
1595565600000|2020-07-24 04:40:00|1488.3|1488|1489.8|1489.5|1490.4|1490.1|1488.1|1487.8|51
1595565900000|2020-07-24 04:45:00|1490|1489.7|1488.9|1488.6|1490.1|1489.8|1488.7|1488.4|35
1595566200000|2020-07-24 04:50:00|1489|1488.7|1488|1487.7|1489.1|1488.8|1487.9|1487.6|43
1595566500000|2020-07-24 04:55:00|1488.1|1487.8|1488.2|1487.9|1488.9|1488.6|1487.9|1487.6|80
1595566800000|2020-07-24 05:00:00|1488.1|1487.8|1486.9|1486.6|1488.3|1488|1486.1|1485.8|112
1595567100000|2020-07-24 05:05:00|1487|1486.7|1487.9|1487.6|1488.4|1488.1|1487|1486.7|28
1595567400000|2020-07-24 05:10:00|1487.8|1487.5|1488|1487.7|1488.4|1488.1|1487.1|1486.8|102
1595567700000|2020-07-24 05:15:00|1487.9|1487.6|1487.9|1487.6|1488|1487.7|1487|1486.7|104
1595568000000|2020-07-24 05:20:00|1488|1487.7|1486.9|1486.6|1488|1487.7|1485.6|1485.3|15
1595568300000|2020-07-24 05:25:00|1486.8|1486.5|1486.3|1486|1487.8|1487.5|1486.3|1486|28
1595568600000|2020-07-24 05:30:00|1486.2|1485.9|1486.2|1485.9|1486.9|1486.6|1485|1484.7|58
1595568900000|2020-07-24 05:35:00|1486.4|1486.1|1485.4|1485.1|1486.6|1486.3|1485|1484.7|86
1595569200000|2020-07-24 05:40:00|1485.5|1485.2|1485.5|1485.2|1486.3|1486|1484.1|1483.8|66
1595569500000|2020-07-24 05:45:00|1485.6|1485.3|1483.9|1483.6|1485.6|1485.3|1483|1482.7|83
1595569800000|2020-07-24 05:50:00|1484|1483.7|1485.4|1485.1|1485.5|1485.2|1483.7|1483.4|65
1595570100000|2020-07-24 05:55:00|1485.3|1485|1485.7|1485.4|1486|1485.7|1485|1484.7|61
1595570400000|2020-07-24 06:00:00|1485.6|1485.3|1487.1|1486.8|1487.9|1487.6|1484|1483.7|131
1595570700000|2020-07-24 06:05:00|1487.2|1486.9|1487.9|1487.6|1488.4|1488.1|1487.1|1486.8|100
1595571000000|2020-07-24 06:10:00|1488|1487.7|1488.4|1488.1|1489.8|1489.5|1487.9|1487.6|75
1595571300000|2020-07-24 06:15:00|1488.6|1488.3|1487.1|1486.8|1488.9|1488.6|1487.1|1486.8|55
1595571600000|2020-07-24 06:20:00|1487.2|1486.9|1487.7|1487.4|1488.7|1488.4|1487.1|1486.8|41
1595571900000|2020-07-24 06:25:00|1487.6|1487.3|1489.1|1488.8|1489.9|1489.6|1487.2|1486.9|77
1595572200000|2020-07-24 06:30:00|1489.2|1488.9|1487.9|1487.6|1489.6|1489.3|1487.4|1487.1|74
1595572500000|2020-07-24 06:35:00|1487.8|1487.5|1486.4|1486.1|1487.8|1487.5|1485.8|1485.5|63
1595572800000|2020-07-24 06:40:00|1486.3|1486|1485.4|1485.1|1487.5|1487.2|1485.4|1485.1|64
1595573100000|2020-07-24 06:45:00|1485.5|1485.2|1485.4|1485.1|1486.7|1486.4|1484.1|1483.8|141
1595573400000|2020-07-24 06:50:00|1485.5|1485.2|1484.6|1484.3|1486.3|1486|1483.9|1483.6|113
1595573700000|2020-07-24 06:55:00|1484.7|1484.4|1482.8|1482.5|1485|1484.7|1482.5|1482.2|247
1595574000000|2020-07-24 07:00:00|1482.7|1482.4|1482|1481.7|1484|1483.7|1481|1480.7|347
1595574300000|2020-07-24 07:05:00|1481.6|1481.3|1480.6|1480.3|1483|1482.7|1480.3|1480|140
1595574600000|2020-07-24 07:10:00|1480.5|1480.2|1480.8|1480.5|1482.5|1482.2|1480.1|1479.8|378
1595574900000|2020-07-24 07:15:00|1480.9|1480.6|1482|1481.7|1483.1|1482.8|1480.5|1480.2|445
1595575200000|2020-07-24 07:20:00|1481.9|1481.6|1483|1482.7|1483.2|1482.9|1481|1480.7|163
1595575500000|2020-07-24 07:25:00|1482.9|1482.6|1482.7|1482.4|1483.4|1483.1|1481.8|1481.5|169
1595575800000|2020-07-24 07:30:00|1483.3|1483|1480.3|1480|1484.2|1483.9|1479.6|1479.3|284
1595576100000|2020-07-24 07:35:00|1480|1479.7|1483|1482.7|1483.3|1483|1480|1479.7|182
1595576400000|2020-07-24 07:40:00|1483.1|1482.8|1483.4|1483.1|1484.7|1484.4|1482.3|1482|157
1595576700000|2020-07-24 07:45:00|1483.5|1483.2|1483.5|1483.2|1484.6|1484.3|1482.9|1482.6|171
1595577000000|2020-07-24 07:50:00|1483.6|1483.3|1483.5|1483.2|1484.2|1483.9|1482.7|1482.4|115
1595577300000|2020-07-24 07:55:00|1483.4|1483.1|1483|1482.7|1483.5|1483.2|1482|1481.7|108
1595577600000|2020-07-24 08:00:00|1483.3|1483|1486.4|1486.1|1486.6|1486.3|1483.1|1482.8|315
1595577900000|2020-07-24 08:05:00|1486.5|1486.2|1483.4|1483.1|1487|1486.7|1483.3|1483|268
1595578200000|2020-07-24 08:10:00|1483.3|1483|1487.6|1487.3|1488.9|1488.6|1483.1|1482.8|363
1595578500000|2020-07-24 08:15:00|1487.7|1487.4|1488.1|1487.8|1488.7|1488.4|1487|1486.7|452
1595578800000|2020-07-24 08:20:00|1488.2|1487.9|1486.8|1486.5|1488.2|1487.9|1486|1485.7|224
1595579100000|2020-07-24 08:25:00|1486.6|1486.3|1487|1486.7|1487.1|1486.8|1485.3|1485|121
1595579400000|2020-07-24 08:30:00|1487.1|1486.8|1487.3|1487|1488.5|1488.2|1486.9|1486.6|313
1595579700000|2020-07-24 08:35:00|1487.2|1486.9|1487.4|1487.1|1488.3|1488|1485.5|1485.2|311
1595580000000|2020-07-24 08:40:00|1487.5|1487.2|1486.6|1486.3|1487.7|1487.4|1486.1|1485.8|118
1595580300000|2020-07-24 08:45:00|1486.7|1486.4|1486.4|1486.1|1486.8|1486.5|1485.5|1485.2|100
1595580600000|2020-07-24 08:50:00|1486.6|1486.3|1487|1486.7|1487.4|1487.1|1485.9|1485.6|245
1595580900000|2020-07-24 08:55:00|1487.1|1486.8|1488.4|1488.1|1488.4|1488.1|1486.5|1486.2|124
1595581200000|2020-07-24 09:00:00|1488.5|1488.2|1487.3|1487|1488.9|1488.6|1487.3|1487|147
1595581500000|2020-07-24 09:05:00|1487.2|1486.9|1487.7|1487.4|1487.8|1487.5|1486.7|1486.4|79
1595581800000|2020-07-24 09:10:00|1487.9|1487.6|1488|1487.7|1488.7|1488.4|1487.3|1487|115
1595582100000|2020-07-24 09:15:00|1487.9|1487.6|1487.6|1487.3|1488.4|1488.1|1487.4|1487.1|99
1595582400000|2020-07-24 09:20:00|1487.7|1487.4|1487.7|1487.4|1488.6|1488.3|1487.2|1486.9|94
1595582700000|2020-07-24 09:25:00|1487.6|1487.3|1488.3|1488|1488.6|1488.3|1487.1|1486.8|104
1595583000000|2020-07-24 09:30:00|1488.2|1487.9|1488.3|1488|1489.4|1489.1|1488|1487.7|184
1595583300000|2020-07-24 09:35:00|1488.2|1487.9|1487.6|1487.3|1488.8|1488.5|1487.4|1487.1|93
1595583600000|2020-07-24 09:40:00|1487.8|1487.5|1488.1|1487.8|1488.8|1488.5|1487.3|1487|110
1595583900000|2020-07-24 09:45:00|1488|1487.7|1487.9|1487.6|1488.7|1488.4|1487.8|1487.5|203
1595584200000|2020-07-24 09:50:00|1487.8|1487.5|1489.2|1488.9|1489.6|1489.3|1487.8|1487.5|206
1595584500000|2020-07-24 09:55:00|1489.3|1489|1489.1|1488.8|1489.9|1489.6|1488.7|1488.4|138
1595584800000|2020-07-24 10:00:00|1489.2|1488.9|1489|1488.7|1489.4|1489.1|1488.3|1488|172
1595585100000|2020-07-24 10:05:00|1488.9|1488.6|1490.4|1490.1|1490.9|1490.6|1488.6|1488.3|247
1595585400000|2020-07-24 10:10:00|1490.5|1490.2|1489|1488.7|1490.5|1490.2|1488.7|1488.4|154
1595585700000|2020-07-24 10:15:00|1488.9|1488.6|1487.9|1487.6|1489|1488.7|1487.8|1487.5|132
1595586000000|2020-07-24 10:20:00|1488|1487.7|1490.9|1490.6|1491.2|1490.9|1487.9|1487.6|197
1595586300000|2020-07-24 10:25:00|1491|1490.7|1490.2|1489.9|1491|1490.7|1489.8|1489.5|125
1595586600000|2020-07-24 10:30:00|1490.3|1490|1488.5|1488.2|1490.8|1490.5|1488.5|1488.2|175
1595586900000|2020-07-24 10:35:00|1488.6|1488.3|1487.8|1487.5|1488.6|1488.3|1487.2|1486.9|154
1595587200000|2020-07-24 10:40:00|1487.7|1487.4|1487.3|1487|1488.1|1487.8|1487.1|1486.8|72
1595587500000|2020-07-24 10:45:00|1487.5|1487.2|1487.4|1487.1|1488.5|1488.2|1487.1|1486.8|97
1595587800000|2020-07-24 10:50:00|1487.3|1487|1488|1487.7|1489.2|1488.9|1487.1|1486.8|205
1595588100000|2020-07-24 10:55:00|1488.1|1487.8|1488.6|1488.3|1488.8|1488.5|1487.9|1487.6|101
1595588400000|2020-07-24 11:00:00|1488.7|1488.4|1490.8|1490.5|1491|1490.7|1488.7|1488.4|241
1595588700000|2020-07-24 11:05:00|1490.7|1490.4|1490.9|1490.6|1491.1|1490.8|1489.3|1489|184
1595589000000|2020-07-24 11:10:00|1491|1490.7|1489.2|1488.9|1491.1|1490.8|1489|1488.7|233
1595589300000|2020-07-24 11:15:00|1489.1|1488.8|1488.2|1487.9|1490|1489.7|1488.1|1487.8|368
1595589600000|2020-07-24 11:20:00|1488.3|1488|1489.5|1489.2|1490.2|1489.9|1488.3|1488|168
1595589900000|2020-07-24 11:25:00|1489.4|1489.1|1489.2|1488.9|1489.5|1489.2|1488.3|1488|70
1595590200000|2020-07-24 11:30:00|1489.3|1489|1488.3|1488|1489.7|1489.4|1488.1|1487.8|83
1595590500000|2020-07-24 11:35:00|1488.2|1487.9|1487|1486.7|1488.3|1488|1486.5|1486.2|175
1595590800000|2020-07-24 11:40:00|1486.9|1486.6|1487.7|1487.4|1487.9|1487.6|1486.5|1486.2|146
1595591100000|2020-07-24 11:45:00|1487.6|1487.3|1487.5|1487.2|1488.7|1488.4|1485.6|1485.3|417
1595591400000|2020-07-24 11:50:00|1487.6|1487.3|1487.2|1486.9|1488.6|1488.3|1487|1486.7|181
1595591700000|2020-07-24 11:55:00|1487.1|1486.8|1487.8|1487.5|1488.1|1487.8|1486.8|1486.5|416
1595592000000|2020-07-24 12:00:00|1487.9|1487.6|1488.4|1488.1|1488.6|1488.3|1487|1486.7|139
1595592300000|2020-07-24 12:05:00|1488.6|1488.3|1489.9|1489.6|1490.6|1490.3|1488.6|1488.3|366
1595592600000|2020-07-24 12:10:00|1490|1489.7|1490.5|1490.2|1490.8|1490.5|1489.3|1489|194
1595592900000|2020-07-24 12:15:00|1490.4|1490.1|1489.2|1488.9|1490.9|1490.6|1489|1488.7|363
1595593200000|2020-07-24 12:20:00|1489.4|1489.1|1487.7|1487.4|1490.8|1490.5|1487.6|1487.3|548
1595593500000|2020-07-24 12:25:00|1487.6|1487.3|1490|1489.7|1490|1489.7|1487.6|1487.3|152
1595593800000|2020-07-24 12:30:00|1490.1|1489.8|1489.2|1488.9|1490.1|1489.8|1488.9|1488.6|154
1595594100000|2020-07-24 12:35:00|1489|1488.7|1488.6|1488.3|1489.4|1489.1|1488.4|1488.1|101
1595594400000|2020-07-24 12:40:00|1488.5|1488.2|1490.5|1490.2|1490.8|1490.5|1488.5|1488.2|223
1595594700000|2020-07-24 12:45:00|1490.4|1490.1|1490.9|1490.6|1491.1|1490.8|1490.2|1489.9|201
1595595000000|2020-07-24 12:50:00|1490.8|1490.5|1489.9|1489.6|1490.8|1490.5|1489.4|1489.1|182
1595595300000|2020-07-24 12:55:00|1489.8|1489.5|1488.7|1488.4|1490|1489.7|1488.5|1488.2|155
1595595600000|2020-07-24 13:00:00|1488.6|1488.3|1489.5|1489.2|1489.9|1489.6|1488.4|1488.1|305
1595595900000|2020-07-24 13:05:00|1489.4|1489.1|1487.8|1487.5|1489.7|1489.4|1487.8|1487.5|386
1595596200000|2020-07-24 13:10:00|1487.9|1487.6|1486.3|1486|1488.2|1487.9|1485.9|1485.6|814
1595596500000|2020-07-24 13:15:00|1486.2|1485.9|1484.2|1483.9|1486.3|1486|1484|1483.7|586
1595596800000|2020-07-24 13:20:00|1484.3|1484|1485|1484.7|1485.6|1485.3|1483.8|1483.5|470
1595597100000|2020-07-24 13:25:00|1484.9|1484.6|1481|1480.7|1485.1|1484.8|1480.7|1480.4|1242
1595597400000|2020-07-24 13:30:00|1480.9|1480.6|1481.6|1481.3|1485.1|1484.8|1479.9|1479.6|6664
1595597700000|2020-07-24 13:35:00|1481.4|1481.1|1474.5|1474.2|1481.6|1481.3|1473.5|1473.2|4396
1595598000000|2020-07-24 13:40:00|1474.6|1474.3|1472.1|1471.8|1476.7|1476.4|1472.1|1471.8|4127
1595598300000|2020-07-24 13:45:00|1471.7|1471.4|1474.5|1474.2|1477.6|1477.3|1471|1470.7|3608
1595598600000|2020-07-24 13:50:00|1474.4|1474.1|1470.9|1470.6|1475.3|1475|1470.5|1470.2|2483
1595598900000|2020-07-24 13:55:00|1471.1|1470.8|1474.2|1473.9|1475|1474.7|1470.8|1470.5|1502
1595599200000|2020-07-24 14:00:00|1474.5|1474.2|1477.5|1477.2|1478.2|1477.9|1473.4|1473.1|2228
1595599500000|2020-07-24 14:05:00|1477.6|1477.3|1475.7|1475.4|1477.6|1477.3|1474.1|1473.8|1728
1595599800000|2020-07-24 14:10:00|1475.8|1475.5|1477.1|1476.8|1477.7|1477.4|1474.3|1474|1947
1595600100000|2020-07-24 14:15:00|1477|1476.7|1475|1474.7|1478.2|1477.9|1474.9|1474.6|1989
1595600400000|2020-07-24 14:20:00|1475.1|1474.8|1478.7|1478.4|1478.8|1478.5|1473.9|1473.6|1851
1595600700000|2020-07-24 14:25:00|1478.9|1478.6|1479.8|1479.5|1480.7|1480.4|1478.6|1478.3|1387
1595601000000|2020-07-24 14:30:00|1479.7|1479.4|1475.5|1475.2|1480.7|1480.4|1475.2|1474.9|1734
1595601300000|2020-07-24 14:35:00|1475.6|1475.3|1477.9|1477.6|1479.5|1479.2|1475.5|1475.2|1706
1595601600000|2020-07-24 14:40:00|1478|1477.7|1481.6|1481.3|1482.5|1482.2|1478|1477.7|1989
1595601900000|2020-07-24 14:45:00|1481.7|1481.4|1481.9|1481.6|1483.2|1482.9|1480.3|1480|1304
1595602200000|2020-07-24 14:50:00|1482|1481.7|1482.1|1481.8|1482.7|1482.4|1480.8|1480.5|1747
1595602500000|2020-07-24 14:55:00|1482.2|1481.9|1482.8|1482.5|1483.8|1483.5|1480.4|1480.1|1666
1595602800000|2020-07-24 15:00:00|1482.9|1482.6|1480.7|1480.4|1484|1483.7|1480.6|1480.3|1253
1595603100000|2020-07-24 15:05:00|1480.6|1480.3|1480|1479.7|1481.8|1481.5|1479.3|1479|1371
1595603400000|2020-07-24 15:10:00|1480.1|1479.8|1478.6|1478.3|1481.1|1480.8|1478.4|1478.1|848
1595603700000|2020-07-24 15:15:00|1478.5|1478.2|1476.8|1476.5|1479.4|1479.1|1476.5|1476.2|1014
1595604000000|2020-07-24 15:20:00|1476.9|1476.6|1476.2|1475.9|1477.7|1477.4|1475|1474.7|1461
1595604300000|2020-07-24 15:25:00|1476|1475.7|1477.3|1477|1478.6|1478.3|1475.8|1475.5|1672
1595604600000|2020-07-24 15:30:00|1477.4|1477.1|1476.4|1476.1|1479|1478.7|1475.9|1475.6|1714
1595604900000|2020-07-24 15:35:00|1476.5|1476.2|1475.3|1475|1478.4|1478.1|1475.3|1475|1780
1595605200000|2020-07-24 15:40:00|1475.4|1475.1|1476.5|1476.2|1476.6|1476.3|1473.7|1473.4|1629
1595605500000|2020-07-24 15:45:00|1476.7|1476.4|1474.6|1474.3|1477.3|1477|1474.2|1473.9|1743
1595605800000|2020-07-24 15:50:00|1474.7|1474.4|1475.4|1475.1|1476.1|1475.8|1473.9|1473.6|1103
1595606100000|2020-07-24 15:55:00|1475.2|1474.9|1475.2|1474.9|1476.4|1476.1|1473.5|1473.2|1217
1595606400000|2020-07-24 16:00:00|1475.1|1474.8|1473.5|1473.2|1476|1475.7|1473.5|1473.2|1198
1595606700000|2020-07-24 16:05:00|1473.6|1473.3|1472.6|1472.3|1474|1473.7|1471.4|1471.1|2551
1595607000000|2020-07-24 16:10:00|1472.5|1472.2|1472.8|1472.5|1474.1|1473.8|1472.2|1471.9|1282
1595607300000|2020-07-24 16:15:00|1472.7|1472.4|1472.9|1472.6|1474.2|1473.9|1472.2|1471.9|3125
1595607600000|2020-07-24 16:20:00|1473|1472.7|1473.5|1473.2|1474.9|1474.6|1472.8|1472.5|1210
1595607900000|2020-07-24 16:25:00|1473.6|1473.3|1474.8|1474.5|1475.7|1475.4|1473.6|1473.3|965
1595608200000|2020-07-24 16:30:00|1474.9|1474.6|1475.2|1474.9|1475.7|1475.4|1474.3|1474|863
1595608500000|2020-07-24 16:35:00|1475.3|1475|1475|1474.7|1476.6|1476.3|1474.8|1474.5|927
1595608800000|2020-07-24 16:40:00|1475.2|1474.9|1474.4|1474.1|1475.3|1475|1473.7|1473.4|917
1595609100000|2020-07-24 16:45:00|1474.3|1474|1472.4|1472.1|1474.8|1474.5|1472.2|1471.9|984
1595609400000|2020-07-24 16:50:00|1472.5|1472.2|1471.7|1471.4|1474.1|1473.8|1471.5|1471.2|983
1595609700000|2020-07-24 16:55:00|1471.6|1471.3|1472.1|1471.8|1472.4|1472.1|1470.1|1469.8|1272
1595610000000|2020-07-24 17:00:00|1472|1471.7|1472|1471.7|1473.5|1473.2|1471.4|1471.1|1162
1595610300000|2020-07-24 17:05:00|1472.1|1471.8|1466.7|1466.4|1472.5|1472.2|1464.7|1464.4|3119
1595610600000|2020-07-24 17:10:00|1466.6|1466.3|1465|1464.7|1468.5|1468.2|1464.9|1464.6|1449
1595610900000|2020-07-24 17:15:00|1465.1|1464.8|1466.4|1466.1|1466.6|1466.3|1464|1463.7|1688
1595611200000|2020-07-24 17:20:00|1466.5|1466.2|1467.8|1467.5|1468.3|1468|1466.3|1466|938
1595611500000|2020-07-24 17:25:00|1467.7|1467.4|1469.2|1468.9|1469.5|1469.2|1467.6|1467.3|833
1595611800000|2020-07-24 17:30:00|1469.3|1469|1468.2|1467.9|1469.3|1469|1467.9|1467.6|835
1595612100000|2020-07-24 17:35:00|1468.1|1467.8|1469.5|1469.2|1470.1|1469.8|1468.1|1467.8|1129
1595612400000|2020-07-24 17:40:00|1469.6|1469.3|1468.3|1468|1470.1|1469.8|1467.5|1467.2|817
1595612700000|2020-07-24 17:45:00|1468.4|1468.1|1471|1470.7|1471.3|1471|1467.8|1467.5|1309
1595613000000|2020-07-24 17:50:00|1470.9|1470.6|1471.7|1471.4|1472.4|1472.1|1470|1469.7|1003
1595613300000|2020-07-24 17:55:00|1471.8|1471.5|1471.4|1471.1|1471.9|1471.6|1470.3|1470|565
1595613600000|2020-07-24 18:00:00|1471.5|1471.2|1471|1470.7|1471.9|1471.6|1470.7|1470.4|1327
1595613900000|2020-07-24 18:05:00|1471.1|1470.8|1473.6|1473.3|1474.4|1474.1|1470.8|1470.5|1278
1595614200000|2020-07-24 18:10:00|1473.7|1473.4|1472.8|1472.5|1473.9|1473.6|1471.3|1471|874
1595614500000|2020-07-24 18:15:00|1472.9|1472.6|1472.7|1472.4|1473.6|1473.3|1472|1471.7|786
1595614800000|2020-07-24 18:20:00|1472.9|1472.6|1473.7|1473.4|1474.2|1473.9|1472.3|1472|821
1595615100000|2020-07-24 18:25:00|1473.6|1473.3|1474.9|1474.6|1475|1474.7|1473.2|1472.9|1017
1595615400000|2020-07-24 18:30:00|1475|1474.7|1472.4|1472.1|1475.1|1474.8|1472.2|1471.9|1206
1595615700000|2020-07-24 18:35:00|1472.5|1472.2|1474.6|1474.3|1474.9|1474.6|1471.1|1470.8|988
1595616000000|2020-07-24 18:40:00|1474.5|1474.2|1473.4|1473.1|1475.3|1475|1473.1|1472.8|909
1595616300000|2020-07-24 18:45:00|1473.5|1473.2|1472.6|1472.3|1474.2|1473.9|1472.5|1472.2|681
1595616600000|2020-07-24 18:50:00|1472.7|1472.4|1470.6|1470.3|1472.7|1472.4|1470.5|1470.2|780
1595616900000|2020-07-24 18:55:00|1470.8|1470.5|1471.8|1471.5|1472.1|1471.8|1469.8|1469.5|922
1595617200000|2020-07-24 19:00:00|1471.6|1471.3|1473.4|1473.1|1473.7|1473.4|1470.9|1470.6|929
1595617500000|2020-07-24 19:05:00|1473.3|1473|1472.9|1472.6|1473.8|1473.5|1472.2|1471.9|809
1595617800000|2020-07-24 19:10:00|1472.8|1472.5|1472.5|1472.2|1473.5|1473.2|1471.8|1471.5|887
1595618100000|2020-07-24 19:15:00|1472.4|1472.1|1467.7|1467.4|1472.7|1472.4|1467.5|1467.2|1344
1595618400000|2020-07-24 19:20:00|1467.8|1467.5|1467|1466.7|1469.3|1469|1466.9|1466.6|1591
1595618700000|2020-07-24 19:25:00|1466.8|1466.5|1466.3|1466|1467.6|1467.3|1465.6|1465.3|1741
1595619000000|2020-07-24 19:30:00|1466.2|1465.9|1464.9|1464.6|1467.3|1467|1464.7|1464.4|1880
1595619300000|2020-07-24 19:35:00|1465|1464.7|1470.3|1470|1470.4|1470.1|1464.9|1464.6|2580
1595619600000|2020-07-24 19:40:00|1470.2|1469.9|1469.1|1468.8|1471.2|1470.9|1468.8|1468.5|1245
1595619900000|2020-07-24 19:45:00|1469|1468.7|1470|1469.7|1470.3|1470|1467.1|1466.8|1661
1595620200000|2020-07-24 19:50:00|1469.9|1469.6|1468.4|1468.1|1470.7|1470.4|1467.6|1467.3|3375
1595620500000|2020-07-24 19:55:00|1468.5|1468.2|1469.5|1469.2|1469.5|1469.2|1466.3|1466|9479
1595620800000|2020-07-24 20:00:00|1469.7|1469.4|1469.6|1469.3|1470.1|1469.8|1468|1467.7|3862
1595621100000|2020-07-24 20:05:00|1469.5|1469.2|1469.5|1469.2|1469.7|1469.4|1468.8|1468.5|1012
1595621400000|2020-07-24 20:10:00|1469.4|1469.1|1466.4|1465.6|1469.7|1469.4|1466|1465.6|1312
1595621700000|2020-07-24 20:15:00|1466.5|1465.7|1465.8|1465|1466.6|1465.8|1465.7|1464.9|1
1595622000000|2020-07-24 20:20:00|1465.9|1465.1|1466.1|1465.3|1466.2|1465.4|1465.9|1465.1|0
1595622300000|2020-07-24 20:25:00|1466|1465.2|1466.1|1465.3|1466.1|1465.3|1466|1465.2|0
1595622600000|2020-07-24 20:30:00|1466.9|1466.6|1468.1|1467.8|1468.4|1468.1|1466.7|1466.4|286
1595622900000|2020-07-24 20:35:00|1468.2|1467.9|1467.8|1467.5|1468.2|1467.9|1467.6|1467.3|62
1595623200000|2020-07-24 20:40:00|1467.7|1467.4|1467.8|1467.5|1467.8|1467.5|1467.2|1466.9|113
1595623500000|2020-07-24 20:45:00|1467.6|1467.3|1467.6|1467.3|1467.8|1467.5|1466.9|1466.6|125
1595623800000|2020-07-24 20:50:00|1467.4|1467.1|1467.8|1467.5|1468|1467.7|1467.4|1467.1|135
1595624100000|2020-07-24 20:55:00|1467.7|1467.4|1467.4|1466.6|1467.9|1467.6|1466.9|1466.5|126
1595800800000|2020-07-26 22:00:00|1469.6|1469.3|1468.9|1468.6|1475.1|1474.8|1468.8|1468.5|833
1595801100000|2020-07-26 22:05:00|1468.8|1468.5|1468.1|1467.8|1470.3|1470|1468.1|1467.8|233
1595801400000|2020-07-26 22:10:00|1467.9|1467.6|1467.3|1467|1468.9|1468.6|1466.9|1466.6|144
1595801700000|2020-07-26 22:15:00|1467.4|1467.1|1464.7|1464.4|1468|1467.7|1463.8|1463.5|191
1595802000000|2020-07-26 22:20:00|1464.6|1464.3|1464.7|1464.4|1466.8|1466.5|1463.6|1463.3|238
1595802300000|2020-07-26 22:25:00|1464.8|1464.5|1466.4|1466.1|1467|1466.7|1464.5|1464.2|114
1595802600000|2020-07-26 22:30:00|1466.3|1466|1466.9|1466.6|1466.9|1466.6|1466|1465.7|24
1595802900000|2020-07-26 22:35:00|1467|1466.7|1467.4|1467.1|1468.1|1467.8|1466.9|1466.6|40
1595803200000|2020-07-26 22:40:00|1467.5|1467.2|1467.4|1467.1|1467.8|1467.5|1466.5|1466.2|25
1595803500000|2020-07-26 22:45:00|1467.3|1467|1465.8|1465.5|1467.3|1467|1464.5|1464.2|84
1595803800000|2020-07-26 22:50:00|1466|1465.7|1465.5|1465.2|1466.7|1466.4|1464.8|1464.5|56
1595804100000|2020-07-26 22:55:00|1465.4|1465.1|1464.3|1464|1465.8|1465.5|1463.8|1463.5|96
1595804400000|2020-07-26 23:00:00|1464.6|1464.3|1462.5|1462.2|1465.8|1465.5|1461.8|1461.5|186
1595804700000|2020-07-26 23:05:00|1462.2|1461.9|1462.4|1462.1|1463.1|1462.8|1461.3|1461|159
1595805000000|2020-07-26 23:10:00|1462.3|1462|1461.2|1460.9|1462.5|1462.2|1460.9|1460.6|93
1595805300000|2020-07-26 23:15:00|1461|1460.7|1462.7|1462.4|1462.8|1462.5|1460.4|1460.1|99
1595805600000|2020-07-26 23:20:00|1462.8|1462.5|1462.3|1462|1463|1462.7|1461.7|1461.4|64
1595805900000|2020-07-26 23:25:00|1462.4|1462.1|1461.9|1461.6|1463.2|1462.9|1461.9|1461.6|38
1595806200000|2020-07-26 23:30:00|1462|1461.7|1462.9|1462.6|1463.4|1463.1|1461.9|1461.6|37
1595806500000|2020-07-26 23:35:00|1463.1|1462.8|1464.1|1463.8|1464.6|1464.3|1463|1462.7|65
1595806800000|2020-07-26 23:40:00|1463.9|1463.6|1464.9|1464.6|1465.9|1465.6|1463.5|1463.2|60
1595807100000|2020-07-26 23:45:00|1465|1464.7|1465.5|1465.2|1466.5|1466.2|1465|1464.7|52
1595807400000|2020-07-26 23:50:00|1465.4|1465.1|1464.6|1464.3|1466.9|1466.6|1464.5|1464.2|64
1595807700000|2020-07-26 23:55:00|1464.5|1464.2|1464.1|1463.8|1466|1465.7|1464|1463.7|35
1595808000000|2020-07-27 00:00:00|1464.2|1463.9|1466.3|1466|1466.4|1466.1|1463.3|1463|73
1595808300000|2020-07-27 00:05:00|1466.1|1465.8|1468|1467.7|1468.2|1467.9|1465.2|1464.9|60
1595808600000|2020-07-27 00:10:00|1468.2|1467.9|1469.5|1469.2|1469.8|1469.5|1467.3|1467|141
1595808900000|2020-07-27 00:15:00|1469.4|1469.1|1470.6|1470.3|1470.8|1470.5|1469.1|1468.8|86
1595809200000|2020-07-27 00:20:00|1470.5|1470.2|1470.3|1470|1471.2|1470.9|1469.4|1469.1|60
1595809500000|2020-07-27 00:25:00|1470.2|1469.9|1472.3|1472|1472.4|1472.1|1469.6|1469.3|103
1595809800000|2020-07-27 00:30:00|1472.4|1472.1|1469.8|1469.5|1473.6|1473.3|1469.7|1469.4|94
1595810100000|2020-07-27 00:35:00|1469.9|1469.6|1470.9|1470.6|1471.3|1471|1469.6|1469.3|59
1595810400000|2020-07-27 00:40:00|1470.8|1470.5|1471.4|1471.1|1471.6|1471.3|1469.3|1469|40
1595810700000|2020-07-27 00:45:00|1471.5|1471.2|1471.7|1471.4|1472.1|1471.8|1471.3|1471|26
1595811000000|2020-07-27 00:50:00|1471.6|1471.3|1471.2|1470.9|1472.3|1472|1471.1|1470.8|16
1595811300000|2020-07-27 00:55:00|1471.1|1470.8|1471.2|1470.9|1471.9|1471.6|1470.6|1470.3|21
1595811600000|2020-07-27 01:00:00|1471.3|1471|1472.5|1472.2|1472.9|1472.6|1470|1469.7|41
1595811900000|2020-07-27 01:05:00|1472.6|1472.3|1472.4|1472.1|1474.3|1474|1472.4|1472.1|95
1595812200000|2020-07-27 01:10:00|1472.5|1472.2|1472.2|1471.9|1473.2|1472.9|1471.6|1471.3|43
1595812500000|2020-07-27 01:15:00|1472.3|1472|1472.4|1472.1|1472.8|1472.5|1471.4|1471.1|73
1595812800000|2020-07-27 01:20:00|1472.5|1472.2|1472.6|1472.3|1472.8|1472.5|1471.9|1471.6|39
1595813100000|2020-07-27 01:25:00|1472.7|1472.4|1472.8|1472.5|1473.7|1473.4|1471.5|1471.2|16
1595813400000|2020-07-27 01:30:00|1472.9|1472.6|1471.6|1471.3|1473.6|1473.3|1470.9|1470.6|62
1595813700000|2020-07-27 01:35:00|1471.5|1471.2|1472.9|1472.6|1473.5|1473.2|1471.4|1471.1|47
1595814000000|2020-07-27 01:40:00|1472.7|1472.4|1471.9|1471.6|1473.1|1472.8|1471.3|1471|71
1595814300000|2020-07-27 01:45:00|1471.8|1471.5|1472.4|1472.1|1472.7|1472.4|1471.3|1471|113
1595814600000|2020-07-27 01:50:00|1472.5|1472.2|1473.2|1472.9|1473.5|1473.2|1471.8|1471.5|80
1595814900000|2020-07-27 01:55:00|1473.1|1472.8|1472.9|1472.6|1474.5|1474.2|1472.2|1471.9|83
1595815200000|2020-07-27 02:00:00|1473|1472.7|1472.4|1472.1|1473.5|1473.2|1472.4|1472.1|42
1595815500000|2020-07-27 02:05:00|1472.5|1472.2|1473.6|1473.3|1473.9|1473.6|1472.3|1472|39
1595815800000|2020-07-27 02:10:00|1473.7|1473.4|1473.1|1472.8|1474|1473.7|1472.8|1472.5|50
1595816100000|2020-07-27 02:15:00|1473.2|1472.9|1472.8|1472.5|1473.4|1473.1|1472.5|1472.2|53
1595816400000|2020-07-27 02:20:00|1473|1472.7|1472.7|1472.4|1473.4|1473.1|1472|1471.7|108
1595816700000|2020-07-27 02:25:00|1472.6|1472.3|1471.9|1471.6|1473.6|1473.3|1471.4|1471.1|191
1595817000000|2020-07-27 02:30:00|1472|1471.7|1474.3|1474|1474.8|1474.5|1471.8|1471.5|115
1595817300000|2020-07-27 02:35:00|1474.2|1473.9|1474.2|1473.9|1475.1|1474.8|1473.8|1473.5|122
1595817600000|2020-07-27 02:40:00|1474.3|1474|1475.2|1474.9|1475.6|1475.3|1473.7|1473.4|106
1595817900000|2020-07-27 02:45:00|1475.3|1475|1476.2|1475.9|1478.1|1477.8|1475.3|1475|349
1595818200000|2020-07-27 02:50:00|1476.3|1476|1476.5|1476.2|1477|1476.7|1476.1|1475.8|59
1595818500000|2020-07-27 02:55:00|1476.6|1476.3|1477.4|1477.1|1477.5|1477.2|1476.5|1476.2|91
1595818800000|2020-07-27 03:00:00|1477.5|1477.2|1477.5|1477.2|1478|1477.7|1477|1476.7|118
1595819100000|2020-07-27 03:05:00|1477.6|1477.3|1477.8|1477.5|1478.2|1477.9|1477.2|1476.9|192
1595819400000|2020-07-27 03:10:00|1477.7|1477.4|1478|1477.7|1478.1|1477.8|1477.4|1477.1|72
1595819700000|2020-07-27 03:15:00|1478.2|1477.9|1477.9|1477.6|1479.3|1479|1477.2|1476.9|278
1595820000000|2020-07-27 03:20:00|1477.8|1477.5|1478.4|1478.1|1478.5|1478.2|1477.5|1477.2|94
1595820300000|2020-07-27 03:25:00|1478.3|1478|1477.7|1477.4|1478.5|1478.2|1477.5|1477.2|29
1595820600000|2020-07-27 03:30:00|1477.8|1477.5|1478.3|1478|1478.6|1478.3|1477.6|1477.3|39
1595820900000|2020-07-27 03:35:00|1478.4|1478.1|1476.9|1476.6|1478.8|1478.5|1476.8|1476.5|72
1595821200000|2020-07-27 03:40:00|1476.8|1476.5|1476.7|1476.4|1477.2|1476.9|1476.1|1475.8|92
1595821500000|2020-07-27 03:45:00|1476.8|1476.5|1476.4|1476.1|1476.9|1476.6|1475.8|1475.5|123
1595821800000|2020-07-27 03:50:00|1476.5|1476.2|1476.8|1476.5|1477|1476.7|1476.4|1476.1|35
1595822100000|2020-07-27 03:55:00|1476.9|1476.6|1477.3|1477|1477.8|1477.5|1476.9|1476.6|32
1595822400000|2020-07-27 04:00:00|1477.4|1477.1|1476.9|1476.6|1477.9|1477.6|1476.5|1476.2|25
1595822700000|2020-07-27 04:05:00|1476.8|1476.5|1477.6|1477.3|1478|1477.7|1476.7|1476.4|28
1595823000000|2020-07-27 04:10:00|1477.5|1477.2|1476.9|1476.6|1477.8|1477.5|1476.7|1476.4|32
1595823300000|2020-07-27 04:15:00|1476.8|1476.5|1476.9|1476.6|1476.9|1476.6|1476.6|1476.3|19
1595823600000|2020-07-27 04:20:00|1477|1476.7|1476.8|1476.5|1477.3|1477|1476.7|1476.4|41
1595823900000|2020-07-27 04:25:00|1476.7|1476.4|1477.5|1477.2|1477.5|1477.2|1476.7|1476.4|36
1595824200000|2020-07-27 04:30:00|1477.4|1477.1|1477.7|1477.4|1477.7|1477.4|1476.9|1476.6|29
1595824500000|2020-07-27 04:35:00|1477.8|1477.5|1477.5|1477.2|1478|1477.7|1477.5|1477.2|35
1595824800000|2020-07-27 04:40:00|1477.4|1477.1|1477.5|1477.2|1477.6|1477.3|1477|1476.7|21
1595825100000|2020-07-27 04:45:00|1477.6|1477.3|1477.4|1477.1|1477.8|1477.5|1477|1476.7|34
1595825400000|2020-07-27 04:50:00|1477.5|1477.2|1477|1476.7|1478.1|1477.8|1477|1476.7|45
1595825700000|2020-07-27 04:55:00|1476.9|1476.6|1476.3|1476|1476.9|1476.6|1476.3|1476|27
1595826000000|2020-07-27 05:00:00|1476.2|1475.9|1476.6|1476.3|1477.1|1476.8|1475.6|1475.3|76
1595826300000|2020-07-27 05:05:00|1476.7|1476.4|1476|1475.7|1476.7|1476.4|1475|1474.7|87
1595826600000|2020-07-27 05:10:00|1475.8|1475.5|1475.2|1474.9|1476.2|1475.9|1475|1474.7|41
1595826900000|2020-07-27 05:15:00|1475.1|1474.8|1476|1475.7|1476.2|1475.9|1474.8|1474.5|56
1595827200000|2020-07-27 05:20:00|1475.9|1475.6|1476.4|1476.1|1476.7|1476.4|1475.6|1475.3|44
1595827500000|2020-07-27 05:25:00|1476.5|1476.2|1476.4|1476.1|1476.8|1476.5|1476.2|1475.9|34
1595827800000|2020-07-27 05:30:00|1476.5|1476.2|1476.5|1476.2|1477.5|1477.2|1476.2|1475.9|56
1595828100000|2020-07-27 05:35:00|1476.7|1476.4|1475.8|1475.5|1476.7|1476.4|1475.4|1475.1|52
1595828400000|2020-07-27 05:40:00|1475.7|1475.4|1475.5|1475.2|1476.3|1476|1475.3|1475|30
1595828700000|2020-07-27 05:45:00|1475.4|1475.1|1476.5|1476.2|1477|1476.7|1475.4|1475.1|39
1595829000000|2020-07-27 05:50:00|1476.4|1476.1|1475.8|1475.5|1476.5|1476.2|1475.3|1475|35
1595829300000|2020-07-27 05:55:00|1475.7|1475.4|1474.9|1474.6|1476.6|1476.3|1474.8|1474.5|49
1595829600000|2020-07-27 06:00:00|1474.8|1474.5|1475.7|1475.4|1476.5|1476.2|1474.3|1474|173
1595829900000|2020-07-27 06:05:00|1475.5|1475.2|1475|1474.7|1475.6|1475.3|1474.2|1473.9|118
1595830200000|2020-07-27 06:10:00|1474.9|1474.6|1474.1|1473.8|1475|1474.7|1473.5|1473.2|133
1595830500000|2020-07-27 06:15:00|1474|1473.7|1474.6|1474.3|1475|1474.7|1474|1473.7|72
1595830800000|2020-07-27 06:20:00|1474.7|1474.4|1474|1473.7|1475.2|1474.9|1473.8|1473.5|57
1595831100000|2020-07-27 06:25:00|1473.9|1473.6|1473.7|1473.4|1474.6|1474.3|1473.6|1473.3|48
1595831400000|2020-07-27 06:30:00|1473.8|1473.5|1475.2|1474.9|1475.8|1475.5|1473.5|1473.2|85
1595831700000|2020-07-27 06:35:00|1475.3|1475|1475.1|1474.8|1475.5|1475.2|1474.9|1474.6|26
1595832000000|2020-07-27 06:40:00|1475.2|1474.9|1476.4|1476.1|1476.4|1476.1|1475.1|1474.8|41
1595832300000|2020-07-27 06:45:00|1476.5|1476.2|1475.8|1475.5|1476.8|1476.5|1475.3|1475|142
1595832600000|2020-07-27 06:50:00|1476|1475.7|1477|1476.7|1477|1476.7|1476|1475.7|119
1595832900000|2020-07-27 06:55:00|1476.8|1476.5|1476.1|1475.8|1477.2|1476.9|1476|1475.7|171
1595833200000|2020-07-27 07:00:00|1476|1475.7|1477.6|1477.3|1478.3|1478|1474.7|1474.4|722
1595833500000|2020-07-27 07:05:00|1477.8|1477.5|1476.5|1476.2|1478.4|1478.1|1476.3|1476|233
1595833800000|2020-07-27 07:10:00|1476.4|1476.1|1476.1|1475.8|1477.5|1477.2|1476|1475.7|137
1595834100000|2020-07-27 07:15:00|1476|1475.7|1474.1|1473.8|1476.3|1476|1474|1473.7|144
1595834400000|2020-07-27 07:20:00|1474.2|1473.9|1474.5|1474.2|1475.1|1474.8|1473.6|1473.3|107
1595834700000|2020-07-27 07:25:00|1474.4|1474.1|1473.6|1473.3|1474.4|1474.1|1473.2|1472.9|73
1595835000000|2020-07-27 07:30:00|1473.7|1473.4|1472.7|1472.4|1473.7|1473.4|1471.3|1471|251
1595835300000|2020-07-27 07:35:00|1472.6|1472.3|1471.6|1471.3|1473.1|1472.8|1470.6|1470.3|342
1595835600000|2020-07-27 07:40:00|1471.7|1471.4|1472.9|1472.6|1473.7|1473.4|1471.5|1471.2|169
1595835900000|2020-07-27 07:45:00|1472.7|1472.4|1472.8|1472.5|1474.3|1474|1472.4|1472.1|125
1595836200000|2020-07-27 07:50:00|1472.9|1472.6|1473.1|1472.8|1473.7|1473.4|1472.4|1472.1|110
1595836500000|2020-07-27 07:55:00|1473|1472.7|1474.2|1473.9|1474.3|1474|1472.1|1471.8|84
1595836800000|2020-07-27 08:00:00|1474.3|1474|1475.3|1475|1476.3|1476|1474.2|1473.9|129
1595837100000|2020-07-27 08:05:00|1475.2|1474.9|1474.1|1473.8|1476|1475.7|1474.1|1473.8|141
1595837400000|2020-07-27 08:10:00|1474|1473.7|1475.4|1475.1|1476|1475.7|1474|1473.7|129
1595837700000|2020-07-27 08:15:00|1475.5|1475.2|1474.9|1474.6|1475.9|1475.6|1474.9|1474.6|156
1595838000000|2020-07-27 08:20:00|1475|1474.7|1474.3|1474|1475.2|1474.9|1473.6|1473.3|102
1595838300000|2020-07-27 08:25:00|1474.4|1474.1|1473.7|1473.4|1474.5|1474.2|1473.2|1472.9|87
1595838600000|2020-07-27 08:30:00|1473.5|1473.2|1474.9|1474.6|1475.4|1475.1|1473.3|1473|65
1595838900000|2020-07-27 08:35:00|1475|1474.7|1474.6|1474.3|1476.2|1475.9|1474.2|1473.9|68
1595839200000|2020-07-27 08:40:00|1474.7|1474.4|1473.7|1473.4|1475.3|1475|1473.5|1473.2|72
1595839500000|2020-07-27 08:45:00|1473.6|1473.3|1472.8|1472.5|1474.7|1474.4|1472.7|1472.4|74
1595839800000|2020-07-27 08:50:00|1472.7|1472.4|1473.3|1473|1473.5|1473.2|1472.6|1472.3|93
1595840100000|2020-07-27 08:55:00|1473.2|1472.9|1472.7|1472.4|1473.3|1473|1472.5|1472.2|64
1595840400000|2020-07-27 09:00:00|1472.8|1472.5|1472.1|1471.8|1473.6|1473.3|1471.7|1471.4|75
1595840700000|2020-07-27 09:05:00|1471.9|1471.6|1472.3|1472|1473.1|1472.8|1471.9|1471.6|79
1595841000000|2020-07-27 09:10:00|1472.4|1472.1|1472.1|1471.8|1473.3|1473|1471.9|1471.6|78
1595841300000|2020-07-27 09:15:00|1472.3|1472|1473.7|1473.4|1473.9|1473.6|1472.2|1471.9|83
1595841600000|2020-07-27 09:20:00|1473.8|1473.5|1473.9|1473.6|1474.9|1474.6|1473.5|1473.2|90
1595841900000|2020-07-27 09:25:00|1473.8|1473.5|1475.8|1475.5|1475.8|1475.5|1473.5|1473.2|71
1595842200000|2020-07-27 09:30:00|1475.7|1475.4|1475.7|1475.4|1476.1|1475.8|1475|1474.7|88
1595842500000|2020-07-27 09:35:00|1475.6|1475.3|1475.8|1475.5|1476.1|1475.8|1475.5|1475.2|89
1595842800000|2020-07-27 09:40:00|1475.7|1475.4|1475.2|1474.9|1476.1|1475.8|1475.2|1474.9|44
1595843100000|2020-07-27 09:45:00|1475.3|1475|1474.2|1473.9|1475.4|1475.1|1474|1473.7|100
1595843400000|2020-07-27 09:50:00|1474.1|1473.8|1475|1474.7|1475|1474.7|1473.6|1473.3|49
1595843700000|2020-07-27 09:55:00|1474.9|1474.6|1475.4|1475.1|1475.8|1475.5|1474.7|1474.4|46
1595844000000|2020-07-27 10:00:00|1475.5|1475.2|1475.4|1475.1|1475.8|1475.5|1474.9|1474.6|61
1595844300000|2020-07-27 10:05:00|1475.3|1475|1474.7|1474.4|1475.6|1475.3|1474.4|1474.1|41
1595844600000|2020-07-27 10:10:00|1474.5|1474.2|1474|1473.7|1474.6|1474.3|1473.5|1473.2|87
1595844900000|2020-07-27 10:15:00|1474.1|1473.8|1475.5|1475.2|1475.5|1475.2|1474|1473.7|41
1595845200000|2020-07-27 10:20:00|1475.4|1475.1|1475.7|1475.4|1476.1|1475.8|1475.4|1475.1|49
1595845500000|2020-07-27 10:25:00|1475.6|1475.3|1476.6|1476.3|1476.7|1476.4|1474.9|1474.6|104
1595845800000|2020-07-27 10:30:00|1476.5|1476.2|1476.4|1476.1|1476.8|1476.5|1475.7|1475.4|49
1595846100000|2020-07-27 10:35:00|1476.5|1476.2|1476|1475.7|1476.8|1476.5|1475.7|1475.4|67
1595846400000|2020-07-27 10:40:00|1475.9|1475.6|1474.5|1474.2|1476|1475.7|1474.3|1474|157
1595846700000|2020-07-27 10:45:00|1474.4|1474.1|1474|1473.7|1474.7|1474.4|1473.8|1473.5|92
1595847000000|2020-07-27 10:50:00|1474.1|1473.8|1475.1|1474.8|1475.5|1475.2|1473.6|1473.3|133
1595847300000|2020-07-27 10:55:00|1475|1474.7|1474.6|1474.3|1475|1474.7|1473.6|1473.3|74
1595847600000|2020-07-27 11:00:00|1474|1473.7|1472.5|1472.2|1475|1474.7|1472.5|1472.2|141
1595847900000|2020-07-27 11:05:00|1472.4|1472.1|1472.7|1472.4|1473.1|1472.8|1472.1|1471.8|113
1595848200000|2020-07-27 11:10:00|1472.8|1472.5|1472.9|1472.6|1472.9|1472.6|1471.7|1471.4|90
1595848500000|2020-07-27 11:15:00|1472.8|1472.5|1473.1|1472.8|1473.3|1473|1472.5|1472.2|92
1595848800000|2020-07-27 11:20:00|1472.8|1472.5|1472.9|1472.6|1473.4|1473.1|1472.6|1472.3|94
1595849100000|2020-07-27 11:25:00|1473|1472.7|1473.9|1473.6|1474|1473.7|1472.9|1472.6|74
1595849400000|2020-07-27 11:30:00|1474.1|1473.8|1475.3|1475|1475.4|1475.1|1474|1473.7|240
1595849700000|2020-07-27 11:35:00|1475.2|1474.9|1474.9|1474.6|1475.6|1475.3|1474.6|1474.3|201
1595850000000|2020-07-27 11:40:00|1474.8|1474.5|1475.2|1474.9|1475.3|1475|1474.2|1473.9|65
1595850300000|2020-07-27 11:45:00|1475.3|1475|1475.1|1474.8|1475.4|1475.1|1474.5|1474.2|152
1595850600000|2020-07-27 11:50:00|1475.2|1474.9|1475.7|1475.4|1476|1475.7|1475.1|1474.8|157
1595850900000|2020-07-27 11:55:00|1475.8|1475.5|1475.2|1474.9|1475.8|1475.5|1474.8|1474.5|178
1595851200000|2020-07-27 12:00:00|1475.1|1474.8|1474.1|1473.8|1475.1|1474.8|1473.5|1473.2|319
1595851500000|2020-07-27 12:05:00|1474.2|1473.9|1474.2|1473.9|1474.9|1474.6|1474.1|1473.8|232
1595851800000|2020-07-27 12:10:00|1474.3|1474|1475.3|1475|1475.6|1475.3|1474.3|1474|175
1595852100000|2020-07-27 12:15:00|1475.4|1475.1|1475.2|1474.9|1475.7|1475.4|1475.1|1474.8|193
1595852400000|2020-07-27 12:20:00|1475.5|1475.2|1473.7|1473.4|1475.5|1475.2|1472.9|1472.6|312
1595852700000|2020-07-27 12:25:00|1473.6|1473.3|1473.9|1473.6|1474.2|1473.9|1472.7|1472.4|150
1595853000000|2020-07-27 12:30:00|1474|1473.7|1468.7|1468.4|1474|1473.7|1468.7|1468.4|692
1595853300000|2020-07-27 12:35:00|1468.8|1468.5|1471.4|1471.1|1472|1471.7|1468.8|1468.5|317
1595853600000|2020-07-27 12:40:00|1471.5|1471.2|1470.1|1469.8|1472|1471.7|1468.9|1468.6|429
1595853900000|2020-07-27 12:45:00|1469.6|1469.3|1469.6|1469.3|1470.2|1469.9|1468.3|1468|402
1595854200000|2020-07-27 12:50:00|1469.7|1469.4|1470.4|1470.1|1470.7|1470.4|1468.5|1468.2|228
1595854500000|2020-07-27 12:55:00|1470.5|1470.2|1471.1|1470.8|1471.7|1471.4|1470.3|1470|165
1595854800000|2020-07-27 13:00:00|1471|1470.7|1472.1|1471.8|1472.3|1472|1470.4|1470.1|301
1595855100000|2020-07-27 13:05:00|1472|1471.7|1471.7|1471.4|1472.3|1472|1471.4|1471.1|189
1595855400000|2020-07-27 13:10:00|1471.5|1471.2|1472.2|1471.9|1472.4|1472.1|1471.3|1471|200
1595855700000|2020-07-27 13:15:00|1472.3|1472|1472.3|1472|1473|1472.7|1472.1|1471.8|195
1595856000000|2020-07-27 13:20:00|1472.4|1472.1|1471.3|1471|1472.9|1472.6|1471.3|1471|410
1595856300000|2020-07-27 13:25:00|1471.4|1471.1|1470.9|1470.6|1472.8|1472.5|1470.7|1470.4|614
1595856600000|2020-07-27 13:30:00|1470.8|1470.5|1465.7|1465.4|1470.8|1470.5|1465.6|1465.3|3976
1595856900000|2020-07-27 13:35:00|1465.6|1465.3|1464.2|1463.9|1468.5|1468.2|1463.6|1463.3|2262
1595857200000|2020-07-27 13:40:00|1464|1463.7|1468.5|1468.2|1468.9|1468.6|1463.1|1462.8|3175
1595857500000|2020-07-27 13:45:00|1468.6|1468.3|1474|1473.7|1474.3|1474|1467.5|1467.2|2136
1595857800000|2020-07-27 13:50:00|1474.1|1473.8|1475.5|1475.2|1476.2|1475.9|1472.8|1472.5|1666
1595858100000|2020-07-27 13:55:00|1475.4|1475.1|1476.9|1476.6|1477.7|1477.4|1475.1|1474.8|1340
1595858400000|2020-07-27 14:00:00|1476.7|1476.4|1475.9|1475.6|1477.6|1477.3|1473.7|1473.4|1797
1595858700000|2020-07-27 14:05:00|1476|1475.7|1477.1|1476.8|1477.4|1477.1|1475|1474.7|1198
1595859000000|2020-07-27 14:10:00|1477.2|1476.9|1478|1477.7|1478.6|1478.3|1475.8|1475.5|1379
1595859300000|2020-07-27 14:15:00|1478.1|1477.8|1478.5|1478.2|1479.6|1479.3|1477.5|1477.2|1377
1595859600000|2020-07-27 14:20:00|1478.6|1478.3|1478.3|1478|1480|1479.7|1477.7|1477.4|1113
1595859900000|2020-07-27 14:25:00|1478.4|1478.1|1479.5|1479.2|1480|1479.7|1477.8|1477.5|769
1595860200000|2020-07-27 14:30:00|1479.6|1479.3|1477.6|1477.3|1480|1479.7|1477.3|1477|923
1595860500000|2020-07-27 14:35:00|1477.7|1477.4|1479.6|1479.3|1479.6|1479.3|1476.8|1476.5|1251
1595860800000|2020-07-27 14:40:00|1479.7|1479.4|1475.7|1475.4|1479.7|1479.4|1475.7|1475.4|1225
1595861100000|2020-07-27 14:45:00|1475.9|1475.6|1475.3|1475|1476.7|1476.4|1474.8|1474.5|1218
1595861400000|2020-07-27 14:50:00|1475.2|1474.9|1475|1474.7|1475.9|1475.6|1474|1473.7|955
1595861700000|2020-07-27 14:55:00|1474.9|1474.6|1473.1|1472.8|1475.2|1474.9|1473|1472.7|848
1595862000000|2020-07-27 15:00:00|1473|1472.7|1473.4|1473.1|1474.5|1474.2|1472.8|1472.5|921
1595862300000|2020-07-27 15:05:00|1473.2|1472.9|1472.7|1472.4|1474.1|1473.8|1472.3|1472|930
1595862600000|2020-07-27 15:10:00|1472.8|1472.5|1470.2|1469.9|1473.3|1473|1470.2|1469.9|2192
1595862900000|2020-07-27 15:15:00|1470.1|1469.8|1470|1469.7|1471.2|1470.9|1469.1|1468.8|1251
1595863200000|2020-07-27 15:20:00|1470.1|1469.8|1467.6|1467.3|1470.3|1470|1467.5|1467.2|1015
1595863500000|2020-07-27 15:25:00|1467.5|1467.2|1468.4|1468.1|1469.1|1468.8|1467.5|1467.2|1333
1595863800000|2020-07-27 15:30:00|1468.5|1468.2|1469.3|1469|1470.2|1469.9|1467.9|1467.6|1045
1595864100000|2020-07-27 15:35:00|1469.4|1469.1|1466.2|1465.9|1469.4|1469.1|1464.8|1464.5|1792
1595864400000|2020-07-27 15:40:00|1466.3|1466|1466.6|1466.3|1467.8|1467.5|1465.8|1465.5|975
1595864700000|2020-07-27 15:45:00|1466.5|1466.2|1467.5|1467.2|1467.9|1467.6|1466.4|1466.1|903
1595865000000|2020-07-27 15:50:00|1467.4|1467.1|1469.3|1469|1469.4|1469.1|1467.2|1466.9|849
1595865300000|2020-07-27 15:55:00|1469.4|1469.1|1469.1|1468.8|1470.1|1469.8|1468.4|1468.1|770
1595865600000|2020-07-27 16:00:00|1469.2|1468.9|1470.1|1469.8|1470.2|1469.9|1468.5|1468.2|810
1595865900000|2020-07-27 16:05:00|1470.2|1469.9|1471.3|1471|1471.6|1471.3|1470.1|1469.8|866
1595866200000|2020-07-27 16:10:00|1471.2|1470.9|1470.1|1469.8|1472.1|1471.8|1469.9|1469.6|2424
1595866500000|2020-07-27 16:15:00|1470.2|1469.9|1470.6|1470.3|1471.8|1471.5|1469.9|1469.6|624
1595866800000|2020-07-27 16:20:00|1470.4|1470.1|1471.8|1471.5|1472.6|1472.3|1470.4|1470.1|667
1595867100000|2020-07-27 16:25:00|1471.9|1471.6|1472.8|1472.5|1472.8|1472.5|1471.6|1471.3|589
1595867400000|2020-07-27 16:30:00|1472.7|1472.4|1471.5|1471.2|1473|1472.7|1471.2|1470.9|545
1595867700000|2020-07-27 16:35:00|1471.4|1471.1|1471.4|1471.1|1471.9|1471.6|1470.6|1470.3|728
1595868000000|2020-07-27 16:40:00|1471.6|1471.3|1472.8|1472.5|1473.1|1472.8|1471.4|1471.1|481
1595868300000|2020-07-27 16:45:00|1472.7|1472.4|1472.8|1472.5|1473|1472.7|1471.9|1471.6|1126
1595868600000|2020-07-27 16:50:00|1473|1472.7|1472.9|1472.6|1473.4|1473.1|1472.6|1472.3|525
1595868900000|2020-07-27 16:55:00|1473|1472.7|1473.3|1473|1473.9|1473.6|1472.8|1472.5|461
1595869200000|2020-07-27 17:00:00|1473.4|1473.1|1473.6|1473.3|1474.7|1474.4|1473.4|1473.1|397
1595869500000|2020-07-27 17:05:00|1473.5|1473.2|1473.2|1472.9|1473.7|1473.4|1472.9|1472.6|466
1595869800000|2020-07-27 17:10:00|1473.3|1473|1474.8|1474.5|1474.9|1474.6|1473|1472.7|475
1595870100000|2020-07-27 17:15:00|1474.7|1474.4|1474.8|1474.5|1475|1474.7|1474.3|1474|394
1595870400000|2020-07-27 17:20:00|1474.9|1474.6|1475.2|1474.9|1475.3|1475|1474.2|1473.9|431
1595870700000|2020-07-27 17:25:00|1475.1|1474.8|1475.6|1475.3|1475.6|1475.3|1474.4|1474.1|496
1595871000000|2020-07-27 17:30:00|1475.5|1475.2|1476|1475.7|1476.1|1475.8|1475|1474.7|329
1595871300000|2020-07-27 17:35:00|1476.1|1475.8|1476.8|1476.5|1476.9|1476.6|1475.5|1475.2|521
1595871600000|2020-07-27 17:40:00|1476.9|1476.6|1476.3|1476|1476.9|1476.6|1475.4|1475.1|682
1595871900000|2020-07-27 17:45:00|1476.4|1476.1|1475.5|1475.2|1476.6|1476.3|1475.4|1475.1|444
1595872200000|2020-07-27 17:50:00|1475.4|1475.1|1475.9|1475.6|1476.5|1476.2|1475.3|1475|537
1595872500000|2020-07-27 17:55:00|1475.8|1475.5|1475.5|1475.2|1476.3|1476|1475.2|1474.9|384
1595872800000|2020-07-27 18:00:00|1475.6|1475.3|1474.6|1474.3|1476|1475.7|1474.4|1474.1|568
1595873100000|2020-07-27 18:05:00|1474.5|1474.2|1475.5|1475.2|1476|1475.7|1474.4|1474.1|542
1595873400000|2020-07-27 18:10:00|1475.6|1475.3|1474.9|1474.6|1475.9|1475.6|1474.5|1474.2|327
1595873700000|2020-07-27 18:15:00|1474.8|1474.5|1474.1|1473.8|1475.1|1474.8|1472.8|1472.5|741
1595874000000|2020-07-27 18:20:00|1474.2|1473.9|1478.3|1478|1478.3|1478|1474.2|1473.9|999
1595874300000|2020-07-27 18:25:00|1478.2|1477.9|1476.5|1476.2|1478.3|1478|1475.8|1475.5|677
1595874600000|2020-07-27 18:30:00|1476.6|1476.3|1475.4|1475.1|1476.9|1476.6|1475.3|1475|436
1595874900000|2020-07-27 18:35:00|1475.5|1475.2|1476.3|1476|1476.6|1476.3|1475.1|1474.8|470
1595875200000|2020-07-27 18:40:00|1476.2|1475.9|1477|1476.7|1477.1|1476.8|1475.7|1475.4|1637
1595875500000|2020-07-27 18:45:00|1477.1|1476.8|1476.4|1476.1|1477.2|1476.9|1475.9|1475.6|1814
1595875800000|2020-07-27 18:50:00|1476.3|1476|1476.5|1476.2|1477.3|1477|1475.6|1475.3|534
1595876100000|2020-07-27 18:55:00|1476.4|1476.1|1476.6|1476.3|1476.9|1476.6|1475.3|1475|532
1595876400000|2020-07-27 19:00:00|1476.4|1476.1|1478.9|1478.6|1479.3|1479|1476.4|1476.1|1901
1595876700000|2020-07-27 19:05:00|1479|1478.7|1479.4|1479.1|1479.6|1479.3|1477.9|1477.6|926
1595877000000|2020-07-27 19:10:00|1479.3|1479|1478.8|1478.5|1479.8|1479.5|1478.7|1478.4|975
1595877300000|2020-07-27 19:15:00|1478.9|1478.6|1479.1|1478.8|1479.7|1479.4|1478.7|1478.4|1047
1595877600000|2020-07-27 19:20:00|1479|1478.7|1480.6|1480.3|1482.1|1481.8|1478.9|1478.6|2264
1595877900000|2020-07-27 19:25:00|1480.7|1480.4|1481.6|1481.3|1482.3|1482|1480.6|1480.3|1427
1595878200000|2020-07-27 19:30:00|1481.7|1481.4|1482|1481.7|1483.3|1483|1481.3|1481|967
1595878500000|2020-07-27 19:35:00|1481.9|1481.6|1481.7|1481.4|1482.4|1482.1|1481.3|1481|854
1595878800000|2020-07-27 19:40:00|1481.8|1481.5|1482.8|1482.5|1483.3|1483|1481.8|1481.5|894
1595879100000|2020-07-27 19:45:00|1482.6|1482.3|1484.2|1483.9|1484.2|1483.9|1481.7|1481.4|1608
1595879400000|2020-07-27 19:50:00|1483.7|1483.4|1483.7|1483.4|1484.1|1483.8|1482.2|1481.9|2410
1595879700000|2020-07-27 19:55:00|1483.8|1483.5|1484.4|1484.1|1485|1484.7|1482.7|1482.4|6949
1595880000000|2020-07-27 20:00:00|1484.2|1483.9|1483.9|1483.6|1484.6|1484.3|1483.1|1482.8|2111
1595880300000|2020-07-27 20:05:00|1484|1483.7|1484|1483.7|1484.4|1484.1|1483.3|1483|990
1595880600000|2020-07-27 20:10:00|1483.9|1483.6|1484.3|1483.5|1484.4|1484.1|1483.1|1482.8|1260
1595880900000|2020-07-27 20:15:00|1484.2|1483.4|1484|1483.2|1484.2|1483.4|1483.9|1483.1|1
1595881200000|2020-07-27 20:20:00|1484.1|1483.3|1484.5|1483.7|1484.5|1483.7|1484|1483.2|0
1595881500000|2020-07-27 20:25:00|1484.4|1483.6|1484.2|1483.4|1484.5|1483.7|1484.2|1483.4|0
1595881800000|2020-07-27 20:30:00|1484.6|1484.3|1483.8|1483.5|1484.6|1484.3|1483.7|1483.4|230
1595882100000|2020-07-27 20:35:00|1483.9|1483.6|1483.9|1483.6|1484.1|1483.8|1483.7|1483.4|105
1595882400000|2020-07-27 20:40:00|1483.8|1483.5|1484.8|1484.5|1484.8|1484.5|1483.8|1483.5|104
1595882700000|2020-07-27 20:45:00|1484.7|1484.4|1485.1|1484.8|1485.1|1484.8|1484.4|1484.1|166
1595883000000|2020-07-27 20:50:00|1485.2|1484.9|1485.5|1485.2|1485.6|1485.3|1485|1484.7|113
1595883300000|2020-07-27 20:55:00|1485.4|1485.1|1485.4|1484.6|1485.7|1485.4|1485.1|1484.6|226
1595883600000|2020-07-27 21:00:00|1485.3|1484.5|1485.4|1484.6|1485.4|1484.6|1485.2|1484.4|0
1595883900000|2020-07-27 21:05:00|1485.5|1484.7|1485.4|1484.6|1485.5|1484.7|1485.4|1484.6|0
1595884200000|2020-07-27 21:10:00|1485.3|1484.5|1485.4|1484.6|1485.5|1484.7|1485.3|1484.5|0
1595884500000|2020-07-27 21:15:00|1485.5|1484.7|1485.5|1484.7|1485.7|1484.9|1485.4|1484.6|0
1595884800000|2020-07-27 21:20:00|1485.6|1484.8|1485.8|1485|1485.8|1485|1485.5|1484.7|0
1595885100000|2020-07-27 21:25:00|1485.7|1484.9|1486.1|1485.3|1486.1|1485.3|1485.7|1484.9|0
1595885400000|2020-07-27 21:30:00|1486|1485.2|1486.1|1485.3|1486.1|1485.3|1486|1485.2|0
1595885700000|2020-07-27 21:35:00|1486|1485.2|1486.2|1485.4|1486.2|1485.4|1485.7|1484.9|0
1595886000000|2020-07-27 21:40:00|1486.1|1485.3|1486.5|1485.7|1486.5|1485.7|1486.1|1485.3|0
1595886300000|2020-07-27 21:45:00|1486.4|1485.6|1486.5|1485.7|1486.6|1485.8|1486.4|1485.6|0
1595886600000|2020-07-27 21:50:00|1486.4|1485.6|1486.6|1485.8|1486.6|1485.8|1486.4|1485.6|0
1595886900000|2020-07-27 21:55:00|1486.5|1485.7|1486.6|1485.8|1486.6|1485.8|1486.5|1485.7|0
1595887200000|2020-07-27 22:00:00|1485.8|1485.5|1486.7|1486.4|1487.1|1486.8|1485.8|1485.5|182
1595887500000|2020-07-27 22:05:00|1486.8|1486.5|1486.4|1486.1|1486.8|1486.5|1486.1|1485.8|58
1595887800000|2020-07-27 22:10:00|1486.5|1486.2|1486.5|1486.2|1486.6|1486.3|1486.2|1485.9|37
1595888100000|2020-07-27 22:15:00|1486.4|1486.1|1486.1|1485.8|1486.7|1486.4|1486.1|1485.8|21
1595888400000|2020-07-27 22:20:00|1485.9|1485.6|1486.2|1485.9|1486.2|1485.9|1485.8|1485.5|20
1595888700000|2020-07-27 22:25:00|1486.3|1486|1486.3|1486|1486.5|1486.2|1486.1|1485.8|21
1595889000000|2020-07-27 22:30:00|1486.4|1486.1|1486.8|1486.5|1487|1486.7|1486.4|1486.1|50
1595889300000|2020-07-27 22:35:00|1486.9|1486.6|1486.7|1486.4|1487|1486.7|1486.4|1486.1|28
1595889600000|2020-07-27 22:40:00|1486.6|1486.3|1486.7|1486.4|1486.9|1486.6|1486|1485.7|14
1595889900000|2020-07-27 22:45:00|1486.6|1486.3|1487.2|1486.9|1487.2|1486.9|1486.5|1486.2|35
1595890200000|2020-07-27 22:50:00|1487.3|1487|1487.3|1487|1487.5|1487.2|1486.9|1486.6|89
1595890500000|2020-07-27 22:55:00|1487.1|1486.8|1486.4|1486.1|1487.1|1486.8|1485.8|1485.5|110
1595890800000|2020-07-27 23:00:00|1486.5|1486.2|1487|1486.7|1487.6|1487.3|1486.4|1486.1|159
1595891100000|2020-07-27 23:05:00|1487.2|1486.9|1486.7|1486.4|1487.5|1487.2|1486.6|1486.3|65
1595891400000|2020-07-27 23:10:00|1486.5|1486.2|1486.6|1486.3|1486.8|1486.5|1486.2|1485.9|44
1595891700000|2020-07-27 23:15:00|1486.7|1486.4|1486.3|1486|1486.7|1486.4|1486.3|1486|44
1595892000000|2020-07-27 23:20:00|1486.4|1486.1|1486.2|1485.9|1486.5|1486.2|1485.5|1485.2|64
1595892300000|2020-07-27 23:25:00|1486.1|1485.8|1485.1|1484.8|1486.2|1485.9|1484.8|1484.5|85
1595892600000|2020-07-27 23:30:00|1485|1484.7|1486.1|1485.8|1486.2|1485.9|1484.7|1484.4|90
1595892900000|2020-07-27 23:35:00|1486.2|1485.9|1486.5|1486.2|1486.8|1486.5|1486.1|1485.8|58
1595893200000|2020-07-27 23:40:00|1486.6|1486.3|1485.3|1485|1486.7|1486.4|1485.2|1484.9|115
1595893500000|2020-07-27 23:45:00|1485.4|1485.1|1485.5|1485.2|1485.6|1485.3|1484.8|1484.5|84
1595893800000|2020-07-27 23:50:00|1485.4|1485.1|1486.2|1485.9|1486.3|1486|1485.2|1484.9|116
1595894100000|2020-07-27 23:55:00|1486.1|1485.8|1486.2|1485.9|1487|1486.7|1485.9|1485.6|116
1595894400000|2020-07-28 00:00:00|1486.3|1486|1487.6|1487.3|1488.2|1487.9|1485.4|1485.1|177
1595894700000|2020-07-28 00:05:00|1487.7|1487.4|1486.9|1486.6|1488.2|1487.9|1486.8|1486.5|115
1595895000000|2020-07-28 00:10:00|1486.8|1486.5|1486.9|1486.6|1487.2|1486.9|1486.5|1486.2|69
1595895300000|2020-07-28 00:15:00|1486.8|1486.5|1486.7|1486.4|1487.2|1486.9|1486.6|1486.3|89
1595895600000|2020-07-28 00:20:00|1486.8|1486.5|1487|1486.7|1487.2|1486.9|1486.2|1485.9|71
1595895900000|2020-07-28 00:25:00|1486.9|1486.6|1487.2|1486.9|1487.2|1486.9|1486.2|1485.9|67
1595896200000|2020-07-28 00:30:00|1487.3|1487|1485.9|1485.6|1487.4|1487.1|1485.7|1485.4|65
1595896500000|2020-07-28 00:35:00|1486.1|1485.8|1486.2|1485.9|1486.7|1486.4|1485.9|1485.6|51
1595896800000|2020-07-28 00:40:00|1486.3|1486|1486.9|1486.6|1487|1486.7|1486.3|1486|34
1595897100000|2020-07-28 00:45:00|1486.8|1486.5|1487.6|1487.3|1487.6|1487.3|1486.4|1486.1|70
1595897400000|2020-07-28 00:50:00|1487.7|1487.4|1487.7|1487.4|1487.9|1487.6|1487|1486.7|68
1595897700000|2020-07-28 00:55:00|1487.8|1487.5|1488|1487.7|1488.5|1488.2|1487.4|1487.1|63
1595898000000|2020-07-28 01:00:00|1488.1|1487.8|1489.2|1488.9|1489.9|1489.6|1488.1|1487.8|129
1595898300000|2020-07-28 01:05:00|1489.1|1488.8|1490.2|1489.9|1490.3|1490|1489.1|1488.8|108
1595898600000|2020-07-28 01:10:00|1490.1|1489.8|1490.6|1490.3|1490.9|1490.6|1489.9|1489.6|106
1595898900000|2020-07-28 01:15:00|1490.7|1490.4|1490.8|1490.5|1491.1|1490.8|1489.9|1489.6|150
1595899200000|2020-07-28 01:20:00|1491|1490.7|1490.5|1490.2|1491.1|1490.8|1490.3|1490|102
1595899500000|2020-07-28 01:25:00|1490.6|1490.3|1489.9|1489.6|1490.7|1490.4|1489.7|1489.4|76
1595899800000|2020-07-28 01:30:00|1490|1489.7|1489.5|1489.2|1490.1|1489.8|1489.1|1488.8|98
1595900100000|2020-07-28 01:35:00|1489.4|1489.1|1489.1|1488.8|1489.8|1489.5|1488.5|1488.2|156
1595900400000|2020-07-28 01:40:00|1489.3|1489|1489|1488.7|1489.9|1489.6|1488.9|1488.6|56
1595900700000|2020-07-28 01:45:00|1488.8|1488.5|1488.5|1488.2|1489.5|1489.2|1488.4|1488.1|56
1595901000000|2020-07-28 01:50:00|1488.6|1488.3|1488.9|1488.6|1489.1|1488.8|1487.8|1487.5|106
1595901300000|2020-07-28 01:55:00|1488.8|1488.5|1488.2|1487.9|1489.1|1488.8|1488|1487.7|39
1595901600000|2020-07-28 02:00:00|1488.1|1487.8|1487.7|1487.4|1489.3|1489|1487.4|1487.1|129
1595901900000|2020-07-28 02:05:00|1487.8|1487.5|1488.1|1487.8|1488.3|1488|1487.6|1487.3|53
1595902200000|2020-07-28 02:10:00|1488|1487.7|1488.5|1488.2|1488.7|1488.4|1487.5|1487.2|73
1595902500000|2020-07-28 02:15:00|1488.4|1488.1|1489.3|1489|1489.5|1489.2|1488.4|1488.1|57
1595902800000|2020-07-28 02:20:00|1489.4|1489.1|1488.8|1488.5|1489.5|1489.2|1488|1487.7|86
1595903100000|2020-07-28 02:25:00|1488.9|1488.6|1489.7|1489.4|1489.8|1489.5|1488.7|1488.4|65
1595903400000|2020-07-28 02:30:00|1489.8|1489.5|1490.3|1490|1490.5|1490.2|1489.7|1489.4|72
1595903700000|2020-07-28 02:35:00|1490.2|1489.9|1489.6|1489.3|1490.4|1490.1|1489.3|1489|44
1595904000000|2020-07-28 02:40:00|1489.4|1489.1|1488.9|1488.6|1489.6|1489.3|1488.6|1488.3|101
1595904300000|2020-07-28 02:45:00|1489|1488.7|1489|1488.7|1489.2|1488.9|1488.4|1488.1|49
1595904600000|2020-07-28 02:50:00|1489.1|1488.8|1488.7|1488.4|1489.2|1488.9|1488.2|1487.9|40
1595904900000|2020-07-28 02:55:00|1488.6|1488.3|1488.3|1488|1489.1|1488.8|1488|1487.7|65
1595905200000|2020-07-28 03:00:00|1488.5|1488.2|1487.5|1487.2|1488.6|1488.3|1487.3|1487|78
1595905500000|2020-07-28 03:05:00|1487.6|1487.3|1486.8|1486.5|1487.8|1487.5|1486|1485.7|134
1595905800000|2020-07-28 03:10:00|1486.7|1486.4|1486.4|1486.1|1487|1486.7|1485.8|1485.5|92
1595906100000|2020-07-28 03:15:00|1486.3|1486|1485.1|1484.8|1486.3|1486|1484.3|1484|191
1595906400000|2020-07-28 03:20:00|1485|1484.7|1484.5|1484.2|1485.6|1485.3|1484.3|1484|101
1595906700000|2020-07-28 03:25:00|1484.6|1484.3|1486|1485.7|1486|1485.7|1484.4|1484.1|109
1595907000000|2020-07-28 03:30:00|1485.9|1485.6|1486.2|1485.9|1486.6|1486.3|1485|1484.7|71
1595907300000|2020-07-28 03:35:00|1486.1|1485.8|1485.5|1485.2|1487.1|1486.8|1485.5|1485.2|89
1595907600000|2020-07-28 03:40:00|1485.7|1485.4|1484.6|1484.3|1485.9|1485.6|1484.6|1484.3|43
1595907900000|2020-07-28 03:45:00|1484.2|1483.9|1485|1484.7|1485.6|1485.3|1484.2|1483.9|53
1595908200000|2020-07-28 03:50:00|1484.9|1484.6|1484|1483.7|1485.4|1485.1|1484|1483.7|53
1595908500000|2020-07-28 03:55:00|1484.1|1483.8|1484.2|1483.9|1484.5|1484.2|1482.7|1482.4|168
1595908800000|2020-07-28 04:00:00|1484.3|1484|1484.8|1484.5|1485.1|1484.8|1483.6|1483.3|52
1595909100000|2020-07-28 04:05:00|1484.9|1484.6|1484.5|1484.2|1485.1|1484.8|1484.3|1484|35
1595909400000|2020-07-28 04:10:00|1484.6|1484.3|1483.7|1483.4|1484.6|1484.3|1483.6|1483.3|47
1595909700000|2020-07-28 04:15:00|1483.8|1483.5|1482.7|1482.4|1484.4|1484.1|1482.4|1482.1|67
1595910000000|2020-07-28 04:20:00|1482.8|1482.5|1483.6|1483.3|1483.8|1483.5|1482.7|1482.4|47
1595910300000|2020-07-28 04:25:00|1483.5|1483.2|1484|1483.7|1484.2|1483.9|1483.3|1483|40
1595910600000|2020-07-28 04:30:00|1483.9|1483.6|1484.9|1484.6|1485.2|1484.9|1483.9|1483.6|78
1595910900000|2020-07-28 04:35:00|1485|1484.7|1484.7|1484.4|1485.2|1484.9|1484.4|1484.1|51
1595911200000|2020-07-28 04:40:00|1484.6|1484.3|1484.1|1483.8|1484.8|1484.5|1483.8|1483.5|43
1595911500000|2020-07-28 04:45:00|1484.2|1483.9|1485.4|1485.1|1485.6|1485.3|1484.1|1483.8|43
1595911800000|2020-07-28 04:50:00|1485.3|1485|1485.9|1485.6|1486.6|1486.3|1485.2|1484.9|61
1595912100000|2020-07-28 04:55:00|1485.8|1485.5|1485.3|1485|1485.9|1485.6|1485.2|1484.9|22
1595912400000|2020-07-28 05:00:00|1485.2|1484.9|1484.5|1484.2|1485.5|1485.2|1484.2|1483.9|112
1595912700000|2020-07-28 05:05:00|1484.4|1484.1|1484.4|1484.1|1484.4|1484.1|1483.4|1483.1|60
1595913000000|2020-07-28 05:10:00|1484.6|1484.3|1484.5|1484.2|1485.3|1485|1484.4|1484.1|60
1595913300000|2020-07-28 05:15:00|1484.4|1484.1|1485.3|1485|1485.6|1485.3|1484.1|1483.8|30
1595913600000|2020-07-28 05:20:00|1485.2|1484.9|1483.9|1483.6|1485.3|1485|1483.4|1483.1|77
1595913900000|2020-07-28 05:25:00|1484|1483.7|1483.7|1483.4|1484.4|1484.1|1483.7|1483.4|79
1595914200000|2020-07-28 05:30:00|1483.9|1483.6|1484.4|1484.1|1484.7|1484.4|1483.3|1483|67
1595914500000|2020-07-28 05:35:00|1484.2|1483.9|1484.7|1484.4|1485.1|1484.8|1484|1483.7|68
1595914800000|2020-07-28 05:40:00|1484.8|1484.5|1483.9|1483.6|1485|1484.7|1483.5|1483.2|39
1595915100000|2020-07-28 05:45:00|1483.8|1483.5|1484|1483.7|1484.2|1483.9|1483.5|1483.2|50
1595915400000|2020-07-28 05:50:00|1483.9|1483.6|1484.5|1484.2|1485|1484.7|1483.4|1483.1|56
1595915700000|2020-07-28 05:55:00|1484.4|1484.1|1485.1|1484.8|1485.1|1484.8|1484|1483.7|34
1595916000000|2020-07-28 06:00:00|1485.2|1484.9|1485.4|1485.1|1485.4|1485.1|1483.8|1483.5|71
1595916300000|2020-07-28 06:05:00|1485.3|1485|1485.4|1485.1|1485.8|1485.5|1485|1484.7|27
1595916600000|2020-07-28 06:10:00|1485.5|1485.2|1485.2|1484.9|1485.7|1485.4|1485|1484.7|37
1595916900000|2020-07-28 06:15:00|1485|1484.7|1485|1484.7|1485.4|1485.1|1484.8|1484.5|40
1595917200000|2020-07-28 06:20:00|1484.9|1484.6|1483.7|1483.4|1485.2|1484.9|1483.7|1483.4|65
1595917500000|2020-07-28 06:25:00|1483.8|1483.5|1483.7|1483.4|1483.9|1483.6|1483.1|1482.8|37
1595917800000|2020-07-28 06:30:00|1483.9|1483.6|1484|1483.7|1484.8|1484.5|1483.5|1483.2|49
1595918100000|2020-07-28 06:35:00|1483.9|1483.6|1483.9|1483.6|1484.4|1484.1|1483.5|1483.2|19
1595918400000|2020-07-28 06:40:00|1483.8|1483.5|1485|1484.7|1485.1|1484.8|1483.8|1483.5|38
1595918700000|2020-07-28 06:45:00|1485.1|1484.8|1484.8|1484.5|1485.5|1485.2|1484.6|1484.3|65
1595919000000|2020-07-28 06:50:00|1484.9|1484.6|1484.3|1484|1485|1484.7|1484.2|1483.9|38
1595919300000|2020-07-28 06:55:00|1484.2|1483.9|1483.3|1483|1484.2|1483.9|1483.3|1483|105
1595919600000|2020-07-28 07:00:00|1483.2|1482.9|1483.6|1483.3|1483.9|1483.6|1482.8|1482.5|191
1595919900000|2020-07-28 07:05:00|1483.7|1483.4|1486.4|1486.1|1487.1|1486.8|1483.6|1483.3|188
1595920200000|2020-07-28 07:10:00|1486.3|1486|1486.3|1486|1487|1486.7|1485.7|1485.4|66
1595920500000|2020-07-28 07:15:00|1486.2|1485.9|1485.3|1485|1486.7|1486.4|1485.2|1484.9|81
1595920800000|2020-07-28 07:20:00|1485.4|1485.1|1483.9|1483.6|1485.4|1485.1|1483.6|1483.3|159
1595921100000|2020-07-28 07:25:00|1484|1483.7|1484.6|1484.3|1485|1484.7|1483.7|1483.4|107
1595921400000|2020-07-28 07:30:00|1484.4|1484.1|1484|1483.7|1484.7|1484.4|1482.9|1482.6|191
1595921700000|2020-07-28 07:35:00|1483.9|1483.6|1484.8|1484.5|1484.9|1484.6|1483|1482.7|142
1595922000000|2020-07-28 07:40:00|1484.7|1484.4|1485.6|1485.3|1486|1485.7|1484.4|1484.1|75
1595922300000|2020-07-28 07:45:00|1485.7|1485.4|1485.4|1485.1|1485.8|1485.5|1485|1484.7|57
1595922600000|2020-07-28 07:50:00|1485.3|1485|1483.8|1483.5|1485.4|1485.1|1483.5|1483.2|59
1595922900000|2020-07-28 07:55:00|1483.7|1483.4|1483.8|1483.5|1484.4|1484.1|1483.4|1483.1|55
1595923200000|2020-07-28 08:00:00|1483.9|1483.6|1484.1|1483.8|1484.4|1484.1|1483.5|1483.2|86
1595923500000|2020-07-28 08:05:00|1484|1483.7|1483.2|1482.9|1484.8|1484.5|1483.1|1482.8|116
1595923800000|2020-07-28 08:10:00|1483.3|1483|1483.7|1483.4|1483.9|1483.6|1483.1|1482.8|53
1595924100000|2020-07-28 08:15:00|1483.6|1483.3|1483.5|1483.2|1483.9|1483.6|1483.1|1482.8|102
1595924400000|2020-07-28 08:20:00|1483.4|1483.1|1482.6|1482.3|1483.7|1483.4|1482.5|1482.2|68
1595924700000|2020-07-28 08:25:00|1482.7|1482.4|1483.4|1483.1|1484.1|1483.8|1482.7|1482.4|103
1595925000000|2020-07-28 08:30:00|1483.5|1483.2|1484.8|1484.5|1485|1484.7|1483.3|1483|116
1595925300000|2020-07-28 08:35:00|1484.9|1484.6|1484.9|1484.6|1485.1|1484.8|1484.3|1484|50
1595925600000|2020-07-28 08:40:00|1484.8|1484.5|1484.5|1484.2|1484.9|1484.6|1484|1483.7|39
1595925900000|2020-07-28 08:45:00|1484.4|1484.1|1484.4|1484.1|1484.9|1484.6|1483.8|1483.5|52
1595926200000|2020-07-28 08:50:00|1484.6|1484.3|1485.2|1484.9|1485.2|1484.9|1484.6|1484.3|39
1595926500000|2020-07-28 08:55:00|1485|1484.7|1485.8|1485.5|1485.8|1485.5|1484.7|1484.4|20
1595926800000|2020-07-28 09:00:00|1485.7|1485.4|1485.5|1485.2|1486.4|1486.1|1485.4|1485.1|64
1595927100000|2020-07-28 09:05:00|1485.6|1485.3|1485.3|1485|1486|1485.7|1485.1|1484.8|59
1595927400000|2020-07-28 09:10:00|1485.4|1485.1|1485.6|1485.3|1485.9|1485.6|1485.4|1485.1|19
1595927700000|2020-07-28 09:15:00|1485.7|1485.4|1485.1|1484.8|1485.9|1485.6|1485|1484.7|20
1595928000000|2020-07-28 09:20:00|1485|1484.7|1483.6|1483.3|1485.1|1484.8|1483.6|1483.3|125
1595928300000|2020-07-28 09:25:00|1483.7|1483.4|1483.8|1483.5|1483.8|1483.5|1483.4|1483.1|69
1595928600000|2020-07-28 09:30:00|1483.7|1483.4|1483.6|1483.3|1484|1483.7|1483|1482.7|53
1595928900000|2020-07-28 09:35:00|1483.7|1483.4|1483.7|1483.4|1484.5|1484.2|1483.6|1483.3|30
1595929200000|2020-07-28 09:40:00|1483.6|1483.3|1482.4|1482.1|1483.9|1483.6|1482.1|1481.8|131
1595929500000|2020-07-28 09:45:00|1482.3|1482|1481.7|1481.4|1482.8|1482.5|1481.6|1481.3|109
1595929800000|2020-07-28 09:50:00|1481.4|1481.1|1479|1478.7|1482.2|1481.9|1478.5|1478.2|297
1595930100000|2020-07-28 09:55:00|1479.1|1478.8|1478.3|1478|1479.1|1478.8|1476.5|1476.2|319
1595930400000|2020-07-28 10:00:00|1478.2|1477.9|1478.4|1478.1|1479.2|1478.9|1477.7|1477.4|246
1595930700000|2020-07-28 10:05:00|1478.3|1478|1475.8|1475.5|1478.3|1478|1474.8|1474.5|359
1595931000000|2020-07-28 10:10:00|1475.6|1475.3|1477.2|1476.9|1477.4|1477.1|1474.2|1473.9|179
1595931300000|2020-07-28 10:15:00|1476.9|1476.6|1477.8|1477.5|1477.8|1477.5|1476.2|1475.9|128
1595931600000|2020-07-28 10:20:00|1477.5|1477.2|1478.5|1478.2|1478.9|1478.6|1477.4|1477.1|87
1595931900000|2020-07-28 10:25:00|1478.1|1477.8|1479|1478.7|1479.1|1478.8|1478.1|1477.8|121
1595932200000|2020-07-28 10:30:00|1478.8|1478.5|1479.5|1479.2|1479.6|1479.3|1478.4|1478.1|58
1595932500000|2020-07-28 10:35:00|1479.4|1479.1|1479.7|1479.4|1479.9|1479.6|1479.1|1478.8|46
1595932800000|2020-07-28 10:40:00|1479.8|1479.5|1479.5|1479.2|1480.1|1479.8|1479.5|1479.2|55
1595933100000|2020-07-28 10:45:00|1479.4|1479.1|1480.6|1480.3|1480.6|1480.3|1479.2|1478.9|96
1595933400000|2020-07-28 10:50:00|1480.5|1480.2|1480.6|1480.3|1480.7|1480.4|1480.1|1479.8|39
1595933700000|2020-07-28 10:55:00|1481|1480.7|1480.8|1480.5|1481.1|1480.8|1480.5|1480.2|54
1595934000000|2020-07-28 11:00:00|1481|1480.7|1481|1480.7|1481.9|1481.6|1480.8|1480.5|145
1595934300000|2020-07-28 11:05:00|1481.1|1480.8|1480.5|1480.2|1481.4|1481.1|1480.4|1480.1|111
1595934600000|2020-07-28 11:10:00|1480.4|1480.1|1479.5|1479.2|1480.5|1480.2|1479|1478.7|75
1595934900000|2020-07-28 11:15:00|1479.4|1479.1|1476.7|1476.4|1479.6|1479.3|1476.5|1476.2|200
1595935200000|2020-07-28 11:20:00|1476.8|1476.5|1478.1|1477.8|1478.2|1477.9|1476.4|1476.1|83
1595935500000|2020-07-28 11:25:00|1478.2|1477.9|1477.3|1477|1478.3|1478|1477.2|1476.9|42
1595935800000|2020-07-28 11:30:00|1477.2|1476.9|1476.3|1476|1477.7|1477.4|1475.8|1475.5|288
1595936100000|2020-07-28 11:35:00|1476.5|1476.2|1476.4|1476.1|1476.6|1476.3|1475.2|1474.9|191
1595936400000|2020-07-28 11:40:00|1476.3|1476|1477.5|1477.2|1477.8|1477.5|1476|1475.7|100
1595936700000|2020-07-28 11:45:00|1477.4|1477.1|1477.5|1477.2|1477.9|1477.6|1476.3|1476|98
1595937000000|2020-07-28 11:50:00|1477.6|1477.3|1477.1|1476.8|1477.9|1477.6|1477.1|1476.8|56
1595937300000|2020-07-28 11:55:00|1477.2|1476.9|1476.6|1476.3|1477.7|1477.4|1476.2|1475.9|223
1595937600000|2020-07-28 12:00:00|1477.2|1476.9|1476.2|1475.9|1477.3|1477|1475.9|1475.6|91
1595937900000|2020-07-28 12:05:00|1476|1475.7|1477|1476.7|1477.3|1477|1475.2|1474.9|184
1595938200000|2020-07-28 12:10:00|1477.1|1476.8|1477.4|1477.1|1477.8|1477.5|1476.6|1476.3|77
1595938500000|2020-07-28 12:15:00|1477.5|1477.2|1476.4|1476.1|1477.5|1477.2|1475.9|1475.6|174
1595938800000|2020-07-28 12:20:00|1476.5|1476.2|1476.9|1476.6|1477|1476.7|1476.3|1476|89
1595939100000|2020-07-28 12:25:00|1476.8|1476.5|1477.3|1477|1477.6|1477.3|1476|1475.7|197
1595939400000|2020-07-28 12:30:00|1477.2|1476.9|1477.7|1477.4|1478.1|1477.8|1477.1|1476.8|81
1595939700000|2020-07-28 12:35:00|1477.8|1477.5|1477.3|1477|1478|1477.7|1477.1|1476.8|166
1595940000000|2020-07-28 12:40:00|1477.2|1476.9|1479.1|1478.8|1479.4|1479.1|1477.1|1476.8|143
1595940300000|2020-07-28 12:45:00|1479.2|1478.9|1478.8|1478.5|1479.4|1479.1|1478.3|1478|87
1595940600000|2020-07-28 12:50:00|1478.9|1478.6|1479.3|1479|1480.1|1479.8|1478.9|1478.6|146
1595940900000|2020-07-28 12:55:00|1479.4|1479.1|1480.1|1479.8|1480.7|1480.4|1478.7|1478.4|204
1595941200000|2020-07-28 13:00:00|1479.9|1479.6|1477.7|1477.4|1480.2|1479.9|1477.6|1477.3|332
1595941500000|2020-07-28 13:05:00|1477.8|1477.5|1478.7|1478.4|1479.1|1478.8|1477.5|1477.2|158
1595941800000|2020-07-28 13:10:00|1478.6|1478.3|1477.6|1477.3|1478.7|1478.4|1477.3|1477|177
1595942100000|2020-07-28 13:15:00|1477.5|1477.2|1479.3|1479|1479.4|1479.1|1477.5|1477.2|188
1595942400000|2020-07-28 13:20:00|1479.2|1478.9|1479.2|1478.9|1480.7|1480.4|1478.9|1478.6|381
1595942700000|2020-07-28 13:25:00|1479.3|1479|1478.8|1478.5|1480.4|1480.1|1478.6|1478.3|334
1595943000000|2020-07-28 13:30:00|1478.7|1478.4|1487.1|1486.8|1487.6|1487.3|1477.8|1477.5|5866
1595943300000|2020-07-28 13:35:00|1487|1486.7|1485.1|1484.8|1488.6|1488.3|1483.8|1483.5|3571
1595943600000|2020-07-28 13:40:00|1485|1484.7|1484.4|1484.1|1485.4|1485.1|1482.2|1481.9|2345
1595943900000|2020-07-28 13:45:00|1484|1483.7|1481.2|1480.9|1484.5|1484.2|1480.9|1480.6|2833
1595944200000|2020-07-28 13:50:00|1481|1480.7|1474.3|1474|1481|1480.7|1474.2|1473.9|3266
1595944500000|2020-07-28 13:55:00|1474.4|1474.1|1479.1|1478.8|1479.1|1478.8|1474.2|1473.9|2130
1595944800000|2020-07-28 14:00:00|1478.8|1478.5|1483.1|1482.8|1484.3|1484|1478|1477.7|2588
1595945100000|2020-07-28 14:05:00|1483|1482.7|1484.2|1483.9|1484.9|1484.6|1482.3|1482|1901
1595945400000|2020-07-28 14:10:00|1484.3|1484|1484.3|1484|1486|1485.7|1481.3|1481|1871
1595945700000|2020-07-28 14:15:00|1484.4|1484.1|1485.1|1484.8|1486.3|1486|1483.7|1483.4|1586
1595946000000|2020-07-28 14:20:00|1485|1484.7|1483.2|1482.9|1486.3|1486|1482.5|1482.2|1492
1595946300000|2020-07-28 14:25:00|1483.3|1483|1481.7|1481.4|1484.1|1483.8|1480.2|1479.9|1149
1595946600000|2020-07-28 14:30:00|1481.8|1481.5|1479.8|1479.5|1483.4|1483.1|1479.7|1479.4|1137
1595946900000|2020-07-28 14:35:00|1480|1479.7|1481|1480.7|1482|1481.7|1478.7|1478.4|1549
1595947200000|2020-07-28 14:40:00|1481.1|1480.8|1477.5|1477.2|1481.5|1481.2|1477.4|1477.1|1004
1595947500000|2020-07-28 14:45:00|1477.4|1477.1|1480.1|1479.8|1480.5|1480.2|1477|1476.7|1306
1595947800000|2020-07-28 14:50:00|1480.2|1479.9|1479.2|1478.9|1480.7|1480.4|1478.2|1477.9|1010
1595948100000|2020-07-28 14:55:00|1479.4|1479.1|1480.2|1479.9|1482.4|1482.1|1479.1|1478.8|1277
1595948400000|2020-07-28 15:00:00|1480.3|1480|1477.6|1477.3|1480.6|1480.3|1477.6|1477.3|1085
1595948700000|2020-07-28 15:05:00|1477.5|1477.2|1479.4|1479.1|1479.6|1479.3|1476|1475.7|1260
1595949000000|2020-07-28 15:10:00|1479.5|1479.2|1483|1482.7|1484.4|1484.1|1479.4|1479.1|2554
1595949300000|2020-07-28 15:15:00|1482.9|1482.6|1482.2|1481.9|1484.3|1484|1481.8|1481.5|987
1595949600000|2020-07-28 15:20:00|1482.1|1481.8|1481.8|1481.5|1482.9|1482.6|1481.3|1481|580
1595949900000|2020-07-28 15:25:00|1481.7|1481.4|1483.5|1483.2|1483.5|1483.2|1481.2|1480.9|889
1595950200000|2020-07-28 15:30:00|1483.4|1483.1|1482.7|1482.4|1484.8|1484.5|1482.5|1482.2|1241
1595950500000|2020-07-28 15:35:00|1482.8|1482.5|1483.6|1483.3|1484.8|1484.5|1481.6|1481.3|1028
1595950800000|2020-07-28 15:40:00|1483.7|1483.4|1483.9|1483.6|1484.9|1484.6|1483.3|1483|749
1595951100000|2020-07-28 15:45:00|1483.8|1483.5|1485.1|1484.8|1485.8|1485.5|1482.5|1482.2|889
1595951400000|2020-07-28 15:50:00|1485|1484.7|1482.8|1482.5|1485.1|1484.8|1482.6|1482.3|554
1595951700000|2020-07-28 15:55:00|1482.7|1482.4|1483.5|1483.2|1483.8|1483.5|1482.1|1481.8|703
1595952000000|2020-07-28 16:00:00|1483.4|1483.1|1484.2|1483.9|1484.8|1484.5|1481.9|1481.6|1002
1595952300000|2020-07-28 16:05:00|1484.1|1483.8|1482.9|1482.6|1484.8|1484.5|1482.9|1482.6|1149
1595952600000|2020-07-28 16:10:00|1482.8|1482.5|1483.4|1483.1|1483.5|1483.2|1481.2|1480.9|857
1595952900000|2020-07-28 16:15:00|1483.5|1483.2|1481.6|1481.3|1484.2|1483.9|1481.5|1481.2|729
1595953200000|2020-07-28 16:20:00|1481.5|1481.2|1481.8|1481.5|1482.5|1482.2|1480.8|1480.5|749
1595953500000|2020-07-28 16:25:00|1481.9|1481.6|1481.1|1480.8|1482.4|1482.1|1479.9|1479.6|794
1595953800000|2020-07-28 16:30:00|1480.9|1480.6|1482.1|1481.8|1482.3|1482|1480.5|1480.2|502
1595954100000|2020-07-28 16:35:00|1482|1481.7|1482.1|1481.8|1483.1|1482.8|1481.6|1481.3|547
1595954400000|2020-07-28 16:40:00|1482|1481.7|1481.2|1480.9|1482.2|1481.9|1480.1|1479.8|429
1595954700000|2020-07-28 16:45:00|1481.3|1481|1481.3|1481|1482.1|1481.8|1480.8|1480.5|449
1595955000000|2020-07-28 16:50:00|1481.2|1480.9|1482.7|1482.4|1482.7|1482.4|1480.3|1480|489
1595955300000|2020-07-28 16:55:00|1482.6|1482.3|1483.3|1483|1483.6|1483.3|1482.5|1482.2|512
1595955600000|2020-07-28 17:00:00|1483.4|1483.1|1483.4|1483.1|1483.7|1483.4|1482.2|1481.9|650
1595955900000|2020-07-28 17:05:00|1483.3|1483|1483.2|1482.9|1484.1|1483.8|1483.1|1482.8|611
1595956200000|2020-07-28 17:10:00|1483.1|1482.8|1480.8|1480.5|1483.2|1482.9|1480.6|1480.3|517
1595956500000|2020-07-28 17:15:00|1480.6|1480.3|1481.9|1481.6|1481.9|1481.6|1480.5|1480.2|345
1595956800000|2020-07-28 17:20:00|1481.8|1481.5|1482.5|1482.2|1482.9|1482.6|1481.6|1481.3|554
1595957100000|2020-07-28 17:25:00|1482.6|1482.3|1483.3|1483|1483.3|1483|1481.5|1481.2|447
1595957400000|2020-07-28 17:30:00|1483.4|1483.1|1483.4|1483.1|1483.8|1483.5|1482.8|1482.5|462
1595957700000|2020-07-28 17:35:00|1483.3|1483|1482.7|1482.4|1483.8|1483.5|1482.6|1482.3|448
1595958000000|2020-07-28 17:40:00|1482.8|1482.5|1482.9|1482.6|1483.3|1483|1482.3|1482|397
1595958300000|2020-07-28 17:45:00|1483|1482.7|1483.1|1482.8|1483.5|1483.2|1482.8|1482.5|266
1595958600000|2020-07-28 17:50:00|1483|1482.7|1483.7|1483.4|1483.7|1483.4|1482.8|1482.5|514
1595958900000|2020-07-28 17:55:00|1483.6|1483.3|1484.2|1483.9|1484.3|1484|1483.1|1482.8|634
1595959200000|2020-07-28 18:00:00|1484.3|1484|1485.3|1485|1485.5|1485.2|1483.9|1483.6|667
1595959500000|2020-07-28 18:05:00|1485.4|1485.1|1484.7|1484.4|1485.4|1485.1|1484.3|1484|474
1595959800000|2020-07-28 18:10:00|1484.6|1484.3|1484.9|1484.6|1485.7|1485.4|1484.4|1484.1|1294
1595960100000|2020-07-28 18:15:00|1485|1484.7|1485.7|1485.4|1485.7|1485.4|1484.4|1484.1|1591
1595960400000|2020-07-28 18:20:00|1485.6|1485.3|1484.5|1484.2|1485.7|1485.4|1484.3|1484|1487
1595960700000|2020-07-28 18:25:00|1484.4|1484.1|1483.5|1483.2|1485|1484.7|1483.4|1483.1|962
1595961000000|2020-07-28 18:30:00|1483.6|1483.3|1484|1483.7|1484.6|1484.3|1483.5|1483.2|501
1595961300000|2020-07-28 18:35:00|1483.9|1483.6|1484|1483.7|1484.4|1484.1|1482.9|1482.6|479
1595961600000|2020-07-28 18:40:00|1483.9|1483.6|1482.8|1482.5|1484|1483.7|1482.4|1482.1|631
1595961900000|2020-07-28 18:45:00|1482.9|1482.6|1481.7|1481.4|1484|1483.7|1481.7|1481.4|657
1595962200000|2020-07-28 18:50:00|1481.6|1481.3|1482.3|1482|1482.8|1482.5|1481.1|1480.8|601
1595962500000|2020-07-28 18:55:00|1482.5|1482.2|1481.4|1481.1|1483.3|1483|1481.1|1480.8|785
1595962800000|2020-07-28 19:00:00|1481.3|1481|1479.7|1479.4|1481.9|1481.6|1479.4|1479.1|680
1595963100000|2020-07-28 19:05:00|1479.6|1479.3|1478.9|1478.6|1480.4|1480.1|1478.4|1478.1|653
1595963400000|2020-07-28 19:10:00|1479|1478.7|1477.8|1477.5|1479.5|1479.2|1477.7|1477.4|703
1595963700000|2020-07-28 19:15:00|1477.9|1477.6|1480.1|1479.8|1480.2|1479.9|1477.2|1476.9|969
1595964000000|2020-07-28 19:20:00|1480|1479.7|1479.4|1479.1|1480.3|1480|1478.6|1478.3|595
1595964300000|2020-07-28 19:25:00|1479.6|1479.3|1478.3|1478|1479.9|1479.6|1477.7|1477.4|739
1595964600000|2020-07-28 19:30:00|1478.2|1477.9|1477.5|1477.2|1480.3|1480|1477|1476.7|1376
1595964900000|2020-07-28 19:35:00|1477.6|1477.3|1477.8|1477.5|1479.1|1478.8|1477.5|1477.2|789
1595965200000|2020-07-28 19:40:00|1477.9|1477.6|1476.5|1476.2|1478.3|1478|1476.5|1476.2|1252
1595965500000|2020-07-28 19:45:00|1476.7|1476.4|1474.5|1474.2|1477.8|1477.5|1474.5|1474.2|1911
1595965800000|2020-07-28 19:50:00|1474.3|1474|1471.6|1471.3|1474.3|1474|1470.7|1470.4|4070
1595966100000|2020-07-28 19:55:00|1471.5|1471.2|1470.2|1469.9|1472.3|1472|1469.1|1468.8|8585
1595966400000|2020-07-28 20:00:00|1469.7|1469.4|1469.3|1469|1470.5|1470.2|1468.5|1468.2|3616
1595966700000|2020-07-28 20:05:00|1469.2|1468.9|1471.4|1471.1|1471.5|1471.2|1469.2|1468.9|1077
1595967000000|2020-07-28 20:10:00|1471.5|1471.2|1470.8|1470|1472.7|1472.4|1470.5|1470|1365
1595967300000|2020-07-28 20:15:00|1470.7|1469.9|1470.7|1469.9|1470.8|1470|1470.5|1469.7|0
1595967600000|2020-07-28 20:20:00|1470.8|1470|1470.7|1469.9|1470.8|1470|1470.7|1469.9|0
1595967900000|2020-07-28 20:25:00|1470.6|1469.8|1470.6|1469.8|1470.6|1469.8|1470.6|1469.8|0
1595968200000|2020-07-28 20:30:00|1470.7|1469.9|1471.2|1470.9|1471.2|1470.9|1470|1469.6|207
1595968500000|2020-07-28 20:35:00|1471.3|1471|1471.2|1470.9|1471.5|1471.2|1471|1470.7|45
1595968800000|2020-07-28 20:40:00|1471.3|1471|1471.4|1471.1|1471.5|1471.2|1470.9|1470.6|107
1595969100000|2020-07-28 20:45:00|1471.5|1471.2|1471.6|1471.3|1472.2|1471.9|1471.4|1471.1|150
1595969400000|2020-07-28 20:50:00|1471.7|1471.4|1472.6|1472.3|1473.1|1472.8|1471.7|1471.4|186
1595969700000|2020-07-28 20:55:00|1472.7|1472.4|1473|1472.2|1473.3|1473|1472.6|1472.2|205
1595970000000|2020-07-28 21:00:00|1473.1|1472.3|1473.2|1472.4|1473.2|1472.4|1473|1472.2|0
1595970300000|2020-07-28 21:05:00|1473.3|1472.5|1473.2|1472.4|1473.5|1472.7|1473.2|1472.4|0
1595970600000|2020-07-28 21:10:00|1473.3|1472.5|1473.2|1472.4|1473.3|1472.5|1473.2|1472.4|0
1595971200000|2020-07-28 21:20:00|1473.1|1472.3|1473.3|1472.5|1473.3|1472.5|1473.1|1472.3|0
1595971500000|2020-07-28 21:25:00|1473.2|1472.4|1473.2|1472.4|1473.2|1472.4|1473.2|1472.4|0
1595971800000|2020-07-28 21:30:00|1473.1|1472.3|1472.9|1472.1|1473.2|1472.4|1472.9|1472.1|0
1595972100000|2020-07-28 21:35:00|1473.1|1472.3|1473.1|1472.3|1473.1|1472.3|1472.9|1472.1|0
1595972700000|2020-07-28 21:45:00|1473.2|1472.4|1473|1472.2|1473.2|1472.4|1473|1472.2|0
1595973000000|2020-07-28 21:50:00|1473.1|1472.3|1473.2|1472.4|1473.2|1472.4|1473.1|1472.3|0
1595973300000|2020-07-28 21:55:00|1473.1|1472.3|1473.4|1472.6|1473.4|1472.6|1473.1|1472.3|0
1595973600000|2020-07-28 22:00:00|1473.1|1472.8|1475.3|1475|1475.6|1475.3|1473.1|1472.8|216
1595973900000|2020-07-28 22:05:00|1475.4|1475.1|1474.2|1473.9|1475.9|1475.6|1474|1473.7|62
1595974200000|2020-07-28 22:10:00|1474|1473.7|1474.1|1473.8|1474.3|1474|1473.8|1473.5|13
1595974500000|2020-07-28 22:15:00|1474.2|1473.9|1475.2|1474.9|1475.2|1474.9|1474.2|1473.9|34
1595974800000|2020-07-28 22:20:00|1475.1|1474.8|1474.9|1474.6|1475.2|1474.9|1474.7|1474.4|34
1595975100000|2020-07-28 22:25:00|1474.8|1474.5|1473.5|1473.2|1474.9|1474.6|1472.9|1472.6|35
1595975400000|2020-07-28 22:30:00|1473.6|1473.3|1473.8|1473.5|1474.1|1473.8|1473.1|1472.8|40
1595975700000|2020-07-28 22:35:00|1473.9|1473.6|1474.6|1474.3|1474.9|1474.6|1473.9|1473.6|41
1595976000000|2020-07-28 22:40:00|1474.7|1474.4|1474.4|1474.1|1474.9|1474.6|1474.3|1474|11
1595976300000|2020-07-28 22:45:00|1474.3|1474|1474.8|1474.5|1475|1474.7|1474.3|1474|10
1595976600000|2020-07-28 22:50:00|1474.9|1474.6|1475|1474.7|1475.2|1474.9|1474.8|1474.5|18
1595976900000|2020-07-28 22:55:00|1475.1|1474.8|1474.9|1474.6|1475.4|1475.1|1474.7|1474.4|21
1595977200000|2020-07-28 23:00:00|1475|1474.7|1474.3|1474|1475.2|1474.9|1473.9|1473.6|66
1595977500000|2020-07-28 23:05:00|1474.2|1473.9|1473.8|1473.5|1474.5|1474.2|1473.5|1473.2|56
1595977800000|2020-07-28 23:10:00|1473.7|1473.4|1473.3|1473|1473.8|1473.5|1473|1472.7|26
1595978100000|2020-07-28 23:15:00|1473.1|1472.8|1473.9|1473.6|1473.9|1473.6|1473.1|1472.8|35
1595978400000|2020-07-28 23:20:00|1474|1473.7|1473.8|1473.5|1474.1|1473.8|1472.3|1472|74
1595978700000|2020-07-28 23:25:00|1473.7|1473.4|1473.8|1473.5|1474.6|1474.3|1473.7|1473.4|44
1595979000000|2020-07-28 23:30:00|1473.9|1473.6|1474.5|1474.2|1474.7|1474.4|1473.7|1473.4|53
1595979300000|2020-07-28 23:35:00|1474.4|1474.1|1474.8|1474.5|1474.8|1474.5|1474.2|1473.9|2
1595979600000|2020-07-28 23:40:00|1474.7|1474.4|1474.1|1473.8|1474.8|1474.5|1473.8|1473.5|47
1595979900000|2020-07-28 23:45:00|1474.2|1473.9|1474.7|1474.4|1474.8|1474.5|1474.1|1473.8|44
1595980200000|2020-07-28 23:50:00|1474.8|1474.5|1474.5|1474.2|1474.9|1474.6|1474.2|1473.9|16
1595980500000|2020-07-28 23:55:00|1474.6|1474.3|1474.9|1474.6|1475.1|1474.8|1474.4|1474.1|40
1595980800000|2020-07-29 00:00:00|1474.7|1474.4|1474.9|1474.6|1475.7|1475.4|1473.8|1473.5|80
1595981100000|2020-07-29 00:05:00|1474.8|1474.5|1474.2|1473.9|1475.3|1475|1473.8|1473.5|49
1595981400000|2020-07-29 00:10:00|1474.1|1473.8|1473.8|1473.5|1474.5|1474.2|1472.9|1472.6|64
1595981700000|2020-07-29 00:15:00|1473.9|1473.6|1475|1474.7|1475.4|1475.1|1473.6|1473.3|86
1595982000000|2020-07-29 00:20:00|1474.9|1474.6|1475.7|1475.4|1476.2|1475.9|1474.7|1474.4|63
1595982300000|2020-07-29 00:25:00|1475.8|1475.5|1475.7|1475.4|1476.1|1475.8|1475.4|1475.1|32
1595982600000|2020-07-29 00:30:00|1475.8|1475.5|1475.1|1474.8|1476.4|1476.1|1474.8|1474.5|96
1595982900000|2020-07-29 00:35:00|1475.2|1474.9|1474.7|1474.4|1475.5|1475.2|1474.3|1474|44
1595983200000|2020-07-29 00:40:00|1474.8|1474.5|1474.5|1474.2|1475|1474.7|1474.2|1473.9|16
1595983500000|2020-07-29 00:45:00|1474.4|1474.1|1475.6|1475.3|1476|1475.7|1474.1|1473.8|70
1595983800000|2020-07-29 00:50:00|1475.5|1475.2|1475.6|1475.3|1475.9|1475.6|1475.2|1474.9|27
1595984100000|2020-07-29 00:55:00|1475.5|1475.2|1475|1474.7|1475.7|1475.4|1474.9|1474.6|13
1595984400000|2020-07-29 01:00:00|1475.1|1474.8|1475|1474.7|1475.5|1475.2|1474.2|1473.9|53
1595984700000|2020-07-29 01:05:00|1474.9|1474.6|1474.5|1474.2|1475|1474.7|1474.1|1473.8|39
1595985000000|2020-07-29 01:10:00|1474.6|1474.3|1474.2|1473.9|1475.3|1475|1474.1|1473.8|45
1595985300000|2020-07-29 01:15:00|1474.1|1473.8|1474.3|1474|1475.3|1475|1474|1473.7|79
1595985600000|2020-07-29 01:20:00|1474.4|1474.1|1474.3|1474|1474.7|1474.4|1474.1|1473.8|12
1595985900000|2020-07-29 01:25:00|1474.2|1473.9|1471.8|1471.5|1474.2|1473.9|1471.6|1471.3|115
1595986200000|2020-07-29 01:30:00|1471.7|1471.4|1470.5|1470.2|1471.8|1471.5|1470|1469.7|136
1595986500000|2020-07-29 01:35:00|1470.6|1470.3|1470.5|1470.2|1471|1470.7|1468.6|1468.3|123
1595986800000|2020-07-29 01:40:00|1470.6|1470.3|1470.7|1470.4|1470.8|1470.5|1469.2|1468.9|75
1595987100000|2020-07-29 01:45:00|1470.6|1470.3|1471.2|1470.9|1471.8|1471.5|1469.9|1469.6|65
1595987400000|2020-07-29 01:50:00|1471.3|1471|1471.6|1471.3|1472|1471.7|1471.1|1470.8|34
1595987700000|2020-07-29 01:55:00|1471.7|1471.4|1471.9|1471.6|1472|1471.7|1471.1|1470.8|28
1595988000000|2020-07-29 02:00:00|1471.8|1471.5|1471.8|1471.5|1472.1|1471.8|1471.1|1470.8|38
1595988300000|2020-07-29 02:05:00|1471.9|1471.6|1471.3|1471|1472.4|1472.1|1471.3|1471|37
1595988600000|2020-07-29 02:10:00|1471.4|1471.1|1472|1471.7|1472.4|1472.1|1471.3|1471|229
1595988900000|2020-07-29 02:15:00|1472.1|1471.8|1471.8|1471.5|1472.4|1472.1|1471.6|1471.3|36
1595989200000|2020-07-29 02:20:00|1471.9|1471.6|1472.3|1472|1472.5|1472.2|1471.4|1471.1|32
1595989500000|2020-07-29 02:25:00|1472.2|1471.9|1472.4|1472.1|1472.8|1472.5|1471.9|1471.6|36
1595989800000|2020-07-29 02:30:00|1472.3|1472|1472.1|1471.8|1472.7|1472.4|1472.1|1471.8|22
1595990100000|2020-07-29 02:35:00|1472.2|1471.9|1471.7|1471.4|1472.4|1472.1|1471.5|1471.2|40
1595990400000|2020-07-29 02:40:00|1471.6|1471.3|1471.1|1470.8|1471.6|1471.3|1470.9|1470.6|28
1595990700000|2020-07-29 02:45:00|1471.2|1470.9|1470.9|1470.6|1471.4|1471.1|1470.8|1470.5|20
1595991000000|2020-07-29 02:50:00|1470.8|1470.5|1470.6|1470.3|1471|1470.7|1470.2|1469.9|34
1595991300000|2020-07-29 02:55:00|1470.7|1470.4|1470.7|1470.4|1470.9|1470.6|1470.5|1470.2|25
1595991600000|2020-07-29 03:00:00|1470.8|1470.5|1471.7|1471.4|1471.8|1471.5|1470.7|1470.4|35
1595991900000|2020-07-29 03:05:00|1471.6|1471.3|1472|1471.7|1472.1|1471.8|1471.4|1471.1|20
1595992200000|2020-07-29 03:10:00|1472.1|1471.8|1472.2|1471.9|1472.9|1472.6|1471.8|1471.5|31
1595992500000|2020-07-29 03:15:00|1472.3|1472|1472.7|1472.4|1473|1472.7|1471.9|1471.6|19
1595992800000|2020-07-29 03:20:00|1472.5|1472.2|1472.9|1472.6|1473.3|1473|1472.5|1472.2|21
1595993100000|2020-07-29 03:25:00|1472.8|1472.5|1471.7|1471.4|1473|1472.7|1471.6|1471.3|34
1595993400000|2020-07-29 03:30:00|1471.8|1471.5|1471.9|1471.6|1472.2|1471.9|1471.8|1471.5|12
1595993700000|2020-07-29 03:35:00|1472|1471.7|1471.7|1471.4|1472.3|1472|1471.7|1471.4|11
1595994000000|2020-07-29 03:40:00|1471.8|1471.5|1469.4|1469.1|1472|1471.7|1469.3|1469|73
1595994300000|2020-07-29 03:45:00|1469.3|1469|1470.3|1470|1470.4|1470.1|1469.3|1469|43
1595994600000|2020-07-29 03:50:00|1470.5|1470.2|1469.8|1469.5|1470.6|1470.3|1469.8|1469.5|27
1595994900000|2020-07-29 03:55:00|1469.9|1469.6|1471|1470.7|1471.2|1470.9|1469.9|1469.6|22
1595995200000|2020-07-29 04:00:00|1471.1|1470.8|1471.3|1471|1471.6|1471.3|1471.1|1470.8|20
1595995500000|2020-07-29 04:05:00|1471.2|1470.9|1471|1470.7|1471.6|1471.3|1471|1470.7|16
1595995800000|2020-07-29 04:10:00|1470.9|1470.6|1470.6|1470.3|1471.1|1470.8|1470.6|1470.3|10
1595996100000|2020-07-29 04:15:00|1470.7|1470.4|1469.9|1469.6|1470.8|1470.5|1469.8|1469.5|21
1595996400000|2020-07-29 04:20:00|1470|1469.7|1469.9|1469.6|1470.4|1470.1|1469.9|1469.6|8
1595996700000|2020-07-29 04:25:00|1469.8|1469.5|1470.3|1470|1470.4|1470.1|1469.5|1469.2|22
1595997000000|2020-07-29 04:30:00|1470.1|1469.8|1469.6|1469.3|1470.5|1470.2|1469.5|1469.2|38
1595997300000|2020-07-29 04:35:00|1469.5|1469.2|1470|1469.7|1470|1469.7|1469.2|1468.9|36
1595997600000|2020-07-29 04:40:00|1469.9|1469.6|1469.8|1469.5|1469.9|1469.6|1469.6|1469.3|18
1595997900000|2020-07-29 04:45:00|1469.7|1469.4|1467|1466.7|1469.7|1469.4|1466.5|1466.2|193
1595998200000|2020-07-29 04:50:00|1466.9|1466.6|1466.8|1466.5|1467.6|1467.3|1466.8|1466.5|60
1595998500000|2020-07-29 04:55:00|1466.9|1466.6|1467.7|1467.4|1467.7|1467.4|1466.8|1466.5|43
1595998800000|2020-07-29 05:00:00|1467.6|1467.3|1467.2|1466.9|1467.6|1467.3|1466.7|1466.4|43
1595999100000|2020-07-29 05:05:00|1467.3|1467|1468|1467.7|1468.1|1467.8|1467|1466.7|72
1595999400000|2020-07-29 05:10:00|1467.9|1467.6|1467.9|1467.6|1468.1|1467.8|1467.1|1466.8|35
1595999700000|2020-07-29 05:15:00|1468|1467.7|1467.8|1467.5|1468.1|1467.8|1467.4|1467.1|20
1596000000000|2020-07-29 05:20:00|1467.9|1467.6|1468.6|1468.3|1468.8|1468.5|1467.9|1467.6|27
1596000300000|2020-07-29 05:25:00|1468.7|1468.4|1468.3|1468|1468.8|1468.5|1468.1|1467.8|22
1596000600000|2020-07-29 05:30:00|1468.2|1467.9|1468.6|1468.3|1468.8|1468.5|1468|1467.7|29
1596000900000|2020-07-29 05:35:00|1468.8|1468.5|1468.4|1468.1|1468.9|1468.6|1468.2|1467.9|18
1596001200000|2020-07-29 05:40:00|1468.5|1468.2|1467.6|1467.3|1468.5|1468.2|1467|1466.7|44
1596001500000|2020-07-29 05:45:00|1467.7|1467.4|1468.6|1468.3|1468.6|1468.3|1467.6|1467.3|30
1596001800000|2020-07-29 05:50:00|1468.5|1468.2|1469.7|1469.4|1470.1|1469.8|1468.2|1467.9|113
1596002100000|2020-07-29 05:55:00|1469.6|1469.3|1469.9|1469.6|1470|1469.7|1469.4|1469.1|30
1596002400000|2020-07-29 06:00:00|1470|1469.7|1470.4|1470.1|1470.4|1470.1|1469.7|1469.4|60
1596002700000|2020-07-29 06:05:00|1470.5|1470.2|1470.6|1470.3|1470.7|1470.4|1470|1469.7|37
1596003000000|2020-07-29 06:10:00|1470.9|1470.6|1470.7|1470.4|1471|1470.7|1470.2|1469.9|58
1596003300000|2020-07-29 06:15:00|1470.8|1470.5|1471.9|1471.6|1472.1|1471.8|1470.7|1470.4|139
1596003600000|2020-07-29 06:20:00|1472|1471.7|1472.1|1471.8|1472.5|1472.2|1471.7|1471.4|27
1596003900000|2020-07-29 06:25:00|1472.3|1472|1473|1472.7|1473.2|1472.9|1472.2|1471.9|50
1596004200000|2020-07-29 06:30:00|1473.1|1472.8|1472.9|1472.6|1473.2|1472.9|1472.6|1472.3|37
1596004500000|2020-07-29 06:35:00|1473|1472.7|1472.9|1472.6|1473.7|1473.4|1472.9|1472.6|90
1596004800000|2020-07-29 06:40:00|1473|1472.7|1473.1|1472.8|1473.5|1473.2|1473|1472.7|29
1596005100000|2020-07-29 06:45:00|1473.2|1472.9|1473.6|1473.3|1473.8|1473.5|1473.1|1472.8|61
1596005400000|2020-07-29 06:50:00|1473.5|1473.2|1473.3|1473|1473.9|1473.6|1473.2|1472.9|31
1596005700000|2020-07-29 06:55:00|1473.2|1472.9|1474.6|1474.3|1474.7|1474.4|1473.2|1472.9|126
1596006000000|2020-07-29 07:00:00|1474.5|1474.2|1475.4|1475.1|1475.6|1475.3|1474.4|1474.1|343
1596006300000|2020-07-29 07:05:00|1475.3|1475|1475.3|1475|1475.6|1475.3|1474.4|1474.1|181
1596006600000|2020-07-29 07:10:00|1475.2|1474.9|1475.7|1475.4|1476|1475.7|1475.1|1474.8|82
1596006900000|2020-07-29 07:15:00|1475.8|1475.5|1474.2|1473.9|1475.8|1475.5|1473.9|1473.6|90
1596007200000|2020-07-29 07:20:00|1474.1|1473.8|1474|1473.7|1474.5|1474.2|1473.7|1473.4|90
1596007500000|2020-07-29 07:25:00|1473.9|1473.6|1473.9|1473.6|1474.5|1474.2|1473.7|1473.4|69
1596007800000|2020-07-29 07:30:00|1473.8|1473.5|1474.2|1473.9|1474.7|1474.4|1473.7|1473.4|96
1596008100000|2020-07-29 07:35:00|1474.3|1474|1475.1|1474.8|1475.4|1475.1|1474.2|1473.9|90
1596008400000|2020-07-29 07:40:00|1475.2|1474.9|1476.5|1476.2|1477.2|1476.9|1475.2|1474.9|268
1596008700000|2020-07-29 07:45:00|1476.6|1476.3|1476.2|1475.9|1476.7|1476.4|1475.3|1475|87
1596009000000|2020-07-29 07:50:00|1476.1|1475.8|1476.8|1476.5|1477.8|1477.5|1476.1|1475.8|83
1596009300000|2020-07-29 07:55:00|1476.9|1476.6|1475.8|1475.5|1476.9|1476.6|1475.8|1475.5|58
1596009600000|2020-07-29 08:00:00|1475.9|1475.6|1474.5|1474.2|1476.3|1476|1474.3|1474|132
1596009900000|2020-07-29 08:05:00|1474.4|1474.1|1473.9|1473.6|1475.2|1474.9|1473.8|1473.5|123
1596010200000|2020-07-29 08:10:00|1473.8|1473.5|1474.2|1473.9|1474.8|1474.5|1473.7|1473.4|79
1596010500000|2020-07-29 08:15:00|1474.1|1473.8|1474.8|1474.5|1474.8|1474.5|1473.7|1473.4|86
1596010800000|2020-07-29 08:20:00|1474.7|1474.4|1475.7|1475.4|1475.7|1475.4|1474.7|1474.4|70
1596011100000|2020-07-29 08:25:00|1475.6|1475.3|1476.4|1476.1|1476.6|1476.3|1475.3|1475|45
1596011400000|2020-07-29 08:30:00|1476.5|1476.2|1475.7|1475.4|1476.9|1476.6|1475.5|1475.2|68
1596011700000|2020-07-29 08:35:00|1475.8|1475.5|1474.6|1474.3|1476.1|1475.8|1474.5|1474.2|63
1596012000000|2020-07-29 08:40:00|1474.7|1474.4|1474.6|1474.3|1475.2|1474.9|1474.6|1474.3|40
1596012300000|2020-07-29 08:45:00|1474.5|1474.2|1474.3|1474|1474.9|1474.6|1473.8|1473.5|44
1596012600000|2020-07-29 08:50:00|1474.4|1474.1|1473.9|1473.6|1475|1474.7|1473.7|1473.4|56
1596012900000|2020-07-29 08:55:00|1474|1473.7|1475.3|1475|1475.3|1475|1473.9|1473.6|68
1596013200000|2020-07-29 09:00:00|1475.4|1475.1|1475.5|1475.2|1476.1|1475.8|1475.2|1474.9|83
1596013500000|2020-07-29 09:05:00|1475.4|1475.1|1473.3|1473|1475.5|1475.2|1473.1|1472.8|52
1596013800000|2020-07-29 09:10:00|1473.5|1473.2|1475|1474.7|1475|1474.7|1473.5|1473.2|49
1596014100000|2020-07-29 09:15:00|1474.9|1474.6|1475.3|1475|1475.8|1475.5|1474.8|1474.5|63
1596014400000|2020-07-29 09:20:00|1475.4|1475.1|1475.5|1475.2|1475.7|1475.4|1475.2|1474.9|21
1596014700000|2020-07-29 09:25:00|1475.4|1475.1|1475.1|1474.8|1475.7|1475.4|1474.5|1474.2|19
1596015000000|2020-07-29 09:30:00|1475.4|1475.1|1474.4|1474.1|1475.5|1475.2|1474.1|1473.8|28
1596015300000|2020-07-29 09:35:00|1474.5|1474.2|1475|1474.7|1475.5|1475.2|1474.4|1474.1|50
1596015600000|2020-07-29 09:40:00|1474.9|1474.6|1475.6|1475.3|1476.1|1475.8|1474.9|1474.6|32
1596015900000|2020-07-29 09:45:00|1475.5|1475.2|1475.2|1474.9|1475.5|1475.2|1474.5|1474.2|26
1596016200000|2020-07-29 09:50:00|1475.4|1475.1|1474.8|1474.5|1475.4|1475.1|1474.8|1474.5|15
1596016500000|2020-07-29 09:55:00|1474.7|1474.4|1475.2|1474.9|1475.9|1475.6|1474.7|1474.4|11
1596016800000|2020-07-29 10:00:00|1475.3|1475|1475.1|1474.8|1476.6|1476.3|1474.8|1474.5|56
1596017100000|2020-07-29 10:05:00|1475.2|1474.9|1475.9|1475.6|1476.5|1476.2|1475.1|1474.8|47
1596017400000|2020-07-29 10:10:00|1476|1475.7|1475.5|1475.2|1476.3|1476|1475.3|1475|45
1596017700000|2020-07-29 10:15:00|1475.6|1475.3|1475.5|1475.2|1475.7|1475.4|1475.1|1474.8|33
1596018000000|2020-07-29 10:20:00|1475.6|1475.3|1475.5|1475.2|1475.9|1475.6|1475.2|1474.9|13
1596018300000|2020-07-29 10:25:00|1475.7|1475.4|1476|1475.7|1476.5|1476.2|1475.5|1475.2|39
1596018600000|2020-07-29 10:30:00|1476.1|1475.8|1476|1475.7|1476.4|1476.1|1475.7|1475.4|39
1596018900000|2020-07-29 10:35:00|1475.9|1475.6|1476.1|1475.8|1476.3|1476|1475.9|1475.6|40
1596019200000|2020-07-29 10:40:00|1476|1475.7|1475.7|1475.4|1476.5|1476.2|1475.7|1475.4|39
1596019500000|2020-07-29 10:45:00|1475.8|1475.5|1475.8|1475.5|1476.1|1475.8|1475.5|1475.2|42
1596019800000|2020-07-29 10:50:00|1475.7|1475.4|1474.8|1474.5|1475.9|1475.6|1474.6|1474.3|33
1596020100000|2020-07-29 10:55:00|1474.7|1474.4|1474.3|1474|1474.8|1474.5|1473.8|1473.5|54
1596020400000|2020-07-29 11:00:00|1474.2|1473.9|1474.3|1474|1474.7|1474.4|1473.8|1473.5|88
1596020700000|2020-07-29 11:05:00|1474.2|1473.9|1475.3|1475|1475.3|1475|1474.2|1473.9|48
1596021000000|2020-07-29 11:10:00|1475.2|1474.9|1475.6|1475.3|1475.8|1475.5|1475.2|1474.9|36
1596021300000|2020-07-29 11:15:00|1475.5|1475.2|1474.9|1474.6|1475.6|1475.3|1474.2|1473.9|64
1596021600000|2020-07-29 11:20:00|1474.8|1474.5|1474.4|1474.1|1475.2|1474.9|1474.4|1474.1|38
1596021900000|2020-07-29 11:25:00|1474.5|1474.2|1474.6|1474.3|1474.9|1474.6|1474.2|1473.9|116
1596022200000|2020-07-29 11:30:00|1474.7|1474.4|1474.1|1473.8|1475.1|1474.8|1473|1472.7|239
1596022500000|2020-07-29 11:35:00|1474.2|1473.9|1474.4|1474.1|1475|1474.7|1474|1473.7|67
1596022800000|2020-07-29 11:40:00|1474.5|1474.2|1473.8|1473.5|1475.2|1474.9|1473.6|1473.3|102
1596023100000|2020-07-29 11:45:00|1474|1473.7|1475.1|1474.8|1475.1|1474.8|1473.9|1473.6|113
1596023400000|2020-07-29 11:50:00|1475|1474.7|1474.9|1474.6|1475.1|1474.8|1474.2|1473.9|105
1596023700000|2020-07-29 11:55:00|1475|1474.7|1474.6|1474.3|1475.1|1474.8|1474.5|1474.2|23
1596024000000|2020-07-29 12:00:00|1474.5|1474.2|1473.6|1473.3|1474.8|1474.5|1473.4|1473.1|152
1596024300000|2020-07-29 12:05:00|1473.7|1473.4|1475.7|1475.4|1475.8|1475.5|1473.6|1473.3|279
1596024600000|2020-07-29 12:10:00|1475.8|1475.5|1476.7|1476.4|1476.9|1476.6|1475.5|1475.2|195
1596024900000|2020-07-29 12:15:00|1476.9|1476.6|1476.1|1475.8|1476.9|1476.6|1475.9|1475.6|171
1596025200000|2020-07-29 12:20:00|1476|1475.7|1476.1|1475.8|1476.4|1476.1|1475.9|1475.6|108
1596025500000|2020-07-29 12:25:00|1476|1475.7|1476.5|1476.2|1476.5|1476.2|1476|1475.7|208
1596025800000|2020-07-29 12:30:00|1476.4|1476.1|1476.3|1476|1476.8|1476.5|1476.2|1475.9|119
1596026100000|2020-07-29 12:35:00|1476.4|1476.1|1475.6|1475.3|1476.6|1476.3|1475.4|1475.1|413
1596026400000|2020-07-29 12:40:00|1475.7|1475.4|1476.1|1475.8|1476.1|1475.8|1475.5|1475.2|171
1596026700000|2020-07-29 12:45:00|1476|1475.7|1476.6|1476.3|1477.2|1476.9|1476|1475.7|267
1596027000000|2020-07-29 12:50:00|1476.7|1476.4|1476.2|1475.9|1476.8|1476.5|1476.1|1475.8|112
1596027300000|2020-07-29 12:55:00|1476.1|1475.8|1477.4|1477.1|1477.8|1477.5|1475.4|1475.1|262
1596027600000|2020-07-29 13:00:00|1477.3|1477|1477.9|1477.6|1478.1|1477.8|1477.2|1476.9|190
1596027900000|2020-07-29 13:05:00|1477.8|1477.5|1477.3|1477|1477.8|1477.5|1477.2|1476.9|172
1596028200000|2020-07-29 13:10:00|1477.2|1476.9|1478.6|1478.3|1478.7|1478.4|1477.2|1476.9|278
1596028500000|2020-07-29 13:15:00|1478.5|1478.2|1477.9|1477.6|1478.6|1478.3|1477.7|1477.4|160
1596028800000|2020-07-29 13:20:00|1478|1477.7|1477.5|1477.2|1478.2|1477.9|1477.2|1476.9|417
1596029100000|2020-07-29 13:25:00|1477.6|1477.3|1478.5|1478.2|1479.1|1478.8|1477.5|1477.2|495
1596029400000|2020-07-29 13:30:00|1478.8|1478.5|1486|1485.7|1487.1|1486.8|1478.6|1478.3|5719
1596029700000|2020-07-29 13:35:00|1485.8|1485.5|1482.3|1482|1487.1|1486.8|1482.3|1482|3222
1596030000000|2020-07-29 13:40:00|1482.7|1482.4|1486.8|1486.5|1487.5|1487.2|1482.5|1482.2|1950
1596030300000|2020-07-29 13:45:00|1486.9|1486.6|1484.8|1484.5|1486.9|1486.6|1484.4|1484.1|1587
1596030600000|2020-07-29 13:50:00|1484.7|1484.4|1486.6|1486.3|1486.6|1486.3|1483.9|1483.6|1498
1596030900000|2020-07-29 13:55:00|1486.8|1486.5|1485.1|1484.8|1488.4|1488.1|1484.2|1483.9|2115
1596031200000|2020-07-29 14:00:00|1485.2|1484.9|1486.8|1486.5|1487.8|1487.5|1485.2|1484.9|1717
1596031500000|2020-07-29 14:05:00|1486.7|1486.4|1486.9|1486.6|1487.9|1487.6|1486.5|1486.2|1398
1596031800000|2020-07-29 14:10:00|1486.7|1486.4|1488.3|1488|1488.4|1488.1|1485.8|1485.5|1322
1596032100000|2020-07-29 14:15:00|1488.4|1488.1|1487.3|1487|1488.8|1488.5|1487|1486.7|1610
1596032400000|2020-07-29 14:20:00|1487.4|1487.1|1484.6|1484.3|1487.8|1487.5|1483.9|1483.6|1516
1596032700000|2020-07-29 14:25:00|1484.7|1484.4|1484.9|1484.6|1485.8|1485.5|1484.4|1484.1|1189
1596033000000|2020-07-29 14:30:00|1485.3|1485|1484.4|1484.1|1486.2|1485.9|1483.4|1483.1|985
1596033300000|2020-07-29 14:35:00|1484.3|1484|1483.9|1483.6|1485.7|1485.4|1483.4|1483.1|1078
1596033600000|2020-07-29 14:40:00|1483.8|1483.5|1484.9|1484.6|1485.4|1485.1|1483.5|1483.2|1062
1596033900000|2020-07-29 14:45:00|1485|1484.7|1485.5|1485.2|1486.3|1486|1484.2|1483.9|1447
1596034200000|2020-07-29 14:50:00|1485.4|1485.1|1485.9|1485.6|1486.8|1486.5|1484.7|1484.4|1008
1596034500000|2020-07-29 14:55:00|1485.8|1485.5|1486.7|1486.4|1486.8|1486.5|1484.8|1484.5|734
1596034800000|2020-07-29 15:00:00|1486.8|1486.5|1486|1485.7|1487.3|1487|1486|1485.7|843
1596035100000|2020-07-29 15:05:00|1486.1|1485.8|1486.8|1486.5|1487.8|1487.5|1485.8|1485.5|1064
1596035400000|2020-07-29 15:10:00|1486.7|1486.4|1487.9|1487.6|1488|1487.7|1486.3|1486|839
1596035700000|2020-07-29 15:15:00|1488|1487.7|1487.5|1487.2|1488.5|1488.2|1487.3|1487|703
1596036000000|2020-07-29 15:20:00|1487.6|1487.3|1489.2|1488.9|1489.3|1489|1487.1|1486.8|1152
1596036300000|2020-07-29 15:25:00|1489.3|1489|1491.2|1490.9|1491.4|1491.1|1488.8|1488.5|1116
1596036600000|2020-07-29 15:30:00|1491.3|1491|1490.6|1490.3|1491.7|1491.4|1490.1|1489.8|1178
1596036900000|2020-07-29 15:35:00|1490.5|1490.2|1491.7|1491.4|1491.9|1491.6|1490.5|1490.2|852
1596037200000|2020-07-29 15:40:00|1491.5|1491.2|1491.7|1491.4|1492|1491.7|1490.7|1490.4|609
1596037500000|2020-07-29 15:45:00|1491.8|1491.5|1491.2|1490.9|1492.1|1491.8|1491|1490.7|581
1596037800000|2020-07-29 15:50:00|1491.1|1490.8|1490.4|1490.1|1491.7|1491.4|1490.4|1490.1|593
1596038100000|2020-07-29 15:55:00|1490.5|1490.2|1491|1490.7|1491.4|1491.1|1490.1|1489.8|627
1596038400000|2020-07-29 16:00:00|1491.1|1490.8|1491.5|1491.2|1491.7|1491.4|1490.5|1490.2|760
1596038700000|2020-07-29 16:05:00|1491.7|1491.4|1491.7|1491.4|1492.8|1492.5|1491.6|1491.3|907
1596039000000|2020-07-29 16:10:00|1491.6|1491.3|1491.3|1491|1492.8|1492.5|1491.2|1490.9|892
1596039300000|2020-07-29 16:15:00|1491.4|1491.1|1492.2|1491.9|1492.4|1492.1|1490.9|1490.6|637
1596039600000|2020-07-29 16:20:00|1492.3|1492|1493.7|1493.4|1493.9|1493.6|1492.1|1491.8|1163
1596039900000|2020-07-29 16:25:00|1493.8|1493.5|1493.7|1493.4|1494.1|1493.8|1493.2|1492.9|757
1596040200000|2020-07-29 16:30:00|1493.8|1493.5|1493.7|1493.4|1494.2|1493.9|1492.7|1492.4|788
1596040500000|2020-07-29 16:35:00|1493.6|1493.3|1494.3|1494|1494.8|1494.5|1493.1|1492.8|625
1596040800000|2020-07-29 16:40:00|1494|1493.7|1494|1493.7|1494.5|1494.2|1493.7|1493.4|766
1596041100000|2020-07-29 16:45:00|1493.9|1493.6|1492.9|1492.6|1494|1493.7|1492.8|1492.5|864
1596041400000|2020-07-29 16:50:00|1492.8|1492.5|1493|1492.7|1493|1492.7|1492.7|1492.4|868
1596041700000|2020-07-29 16:55:00|1492.9|1492.6|1491.1|1490.8|1493|1492.7|1490.8|1490.5|1035
1596042000000|2020-07-29 17:00:00|1491|1490.7|1490.7|1490.4|1491.2|1490.9|1490.3|1490|1008
1596042300000|2020-07-29 17:05:00|1490.8|1490.5|1489.9|1489.6|1490.8|1490.5|1489.4|1489.1|890
1596042600000|2020-07-29 17:10:00|1489.8|1489.5|1490.5|1490.2|1490.5|1490.2|1489.3|1489|804
1596042900000|2020-07-29 17:15:00|1490.6|1490.3|1492.5|1492.2|1492.9|1492.6|1490.2|1489.9|605
1596043200000|2020-07-29 17:20:00|1492.6|1492.3|1492.2|1491.9|1492.7|1492.4|1492|1491.7|489
1596043500000|2020-07-29 17:25:00|1492.3|1492|1491.8|1491.5|1492.6|1492.3|1491.8|1491.5|665
1596043800000|2020-07-29 17:30:00|1491.9|1491.6|1492.3|1492|1492.5|1492.2|1491.7|1491.4|741
1596044100000|2020-07-29 17:35:00|1492.4|1492.1|1491.7|1491.4|1492.4|1492.1|1491.7|1491.4|591
1596044400000|2020-07-29 17:40:00|1491.6|1491.3|1491.7|1491.4|1491.9|1491.6|1490.8|1490.5|486
1596044700000|2020-07-29 17:45:00|1491.9|1491.6|1491.9|1491.6|1492.1|1491.8|1491.4|1491.1|754
1596045000000|2020-07-29 17:50:00|1491.8|1491.5|1491.8|1491.5|1491.9|1491.6|1491.4|1491.1|438
1596045300000|2020-07-29 17:55:00|1491.7|1491.4|1491.4|1491.1|1491.8|1491.5|1491.1|1490.8|673
1596045600000|2020-07-29 18:00:00|1491.6|1491.3|1492.2|1491.9|1493.3|1493|1490.4|1490.1|2207
1596045900000|2020-07-29 18:05:00|1492.3|1492|1492.9|1492.6|1493|1492.7|1491.3|1491|1506
1596046200000|2020-07-29 18:10:00|1493|1492.7|1492.6|1492.3|1494.1|1493.8|1492.4|1492.1|711
1596046500000|2020-07-29 18:15:00|1492.5|1492.2|1493.6|1493.3|1493.8|1493.5|1492.5|1492.2|865
1596046800000|2020-07-29 18:20:00|1493.8|1493.5|1493.8|1493.5|1493.8|1493.5|1493.2|1492.9|1056
1596047100000|2020-07-29 18:25:00|1493.7|1493.4|1493|1492.7|1493.8|1493.5|1492.7|1492.4|976
1596047400000|2020-07-29 18:30:00|1492.9|1492.6|1495.3|1495|1496.2|1495.9|1492.8|1492.5|1517
1596047700000|2020-07-29 18:35:00|1495.4|1495.1|1496.6|1496.3|1496.8|1496.5|1495.4|1495.1|824
1596048000000|2020-07-29 18:40:00|1496.5|1496.2|1497.7|1497.4|1498|1497.7|1496.5|1496.2|2620
1596048300000|2020-07-29 18:45:00|1497.8|1497.5|1497.4|1497.1|1497.8|1497.5|1496.8|1496.5|1168
1596048600000|2020-07-29 18:50:00|1497.3|1497|1497.6|1497.3|1497.8|1497.5|1497.1|1496.8|1006
1596048900000|2020-07-29 18:55:00|1497.7|1497.4|1494.2|1493.9|1497.7|1497.4|1494|1493.7|1472
1596049200000|2020-07-29 19:00:00|1494.4|1494.1|1491.6|1491.3|1495.1|1494.8|1491.4|1491.1|2032
1596049500000|2020-07-29 19:05:00|1491.7|1491.4|1494.7|1494.4|1495.6|1495.3|1491.3|1491|2186
1596049800000|2020-07-29 19:10:00|1494.9|1494.6|1495.9|1495.6|1496.1|1495.8|1493.7|1493.4|2274
1596050100000|2020-07-29 19:15:00|1496.1|1495.8|1498.6|1498.3|1498.6|1498.3|1495.9|1495.6|1520
1596050400000|2020-07-29 19:20:00|1498.8|1498.5|1499.3|1499|1500.5|1500.2|1498.7|1498.4|1973
1596050700000|2020-07-29 19:25:00|1499.2|1498.9|1497.8|1497.5|1500|1499.7|1495.5|1495.2|1631
1596051000000|2020-07-29 19:30:00|1497.9|1497.6|1502|1501.7|1503.2|1502.9|1497.6|1497.3|2555
1596051300000|2020-07-29 19:35:00|1502.1|1501.8|1502|1501.7|1503.7|1503.4|1501.4|1501.1|1521
1596051600000|2020-07-29 19:40:00|1502.1|1501.8|1501.4|1501.1|1502.7|1502.4|1501|1500.7|1489
1596051900000|2020-07-29 19:45:00|1501.2|1500.9|1500.8|1500.5|1502|1501.7|1499.6|1499.3|2519
1596052200000|2020-07-29 19:50:00|1500.6|1500.3|1498.1|1497.8|1500.6|1500.3|1498|1497.7|3529
1596052500000|2020-07-29 19:55:00|1498.2|1497.9|1502.9|1502.6|1503.1|1502.8|1497.4|1497.1|12877
1596052800000|2020-07-29 20:00:00|1502.6|1502.3|1499.9|1499.6|1502.6|1502.3|1498.5|1498.2|4459
1596053100000|2020-07-29 20:05:00|1500|1499.7|1500.6|1500.3|1501.1|1500.8|1499.1|1498.8|1107
1596053400000|2020-07-29 20:10:00|1500.5|1500.2|1501|1500.2|1501.7|1501.4|1499.4|1499.1|993
1596053700000|2020-07-29 20:15:00|1501.3|1500.5|1501.2|1500.4|1501.4|1500.6|1501.1|1500.3|3
1596054000000|2020-07-29 20:20:00|1501.3|1500.5|1501.1|1500.3|1501.4|1500.6|1501.1|1500.3|0
1596054300000|2020-07-29 20:25:00|1501.2|1500.4|1501.4|1500.6|1501.4|1500.6|1501.2|1500.4|0
1596054600000|2020-07-29 20:30:00|1501.2|1500.9|1501.1|1500.8|1502.7|1502.4|1500.7|1500.4|366
1596054900000|2020-07-29 20:35:00|1501|1500.7|1500.9|1500.6|1501|1500.7|1500.6|1500.3|63
1596055200000|2020-07-29 20:40:00|1501|1500.7|1501.8|1501.5|1501.9|1501.6|1500.9|1500.6|109
1596055500000|2020-07-29 20:45:00|1501.9|1501.6|1501.2|1500.9|1501.9|1501.6|1501.2|1500.9|264
1596055800000|2020-07-29 20:50:00|1501.1|1500.8|1501.4|1501.1|1501.8|1501.5|1501|1500.7|403
1596056100000|2020-07-29 20:55:00|1501.3|1501|1501.6|1500.8|1501.8|1501.5|1501|1500.7|272
1596056400000|2020-07-29 21:00:00|1501.5|1500.7|1501.4|1500.6|1501.6|1500.8|1501.3|1500.5|0
1596056700000|2020-07-29 21:05:00|1501.3|1500.5|1500.6|1499.8|1501.7|1500.9|1500.6|1499.8|0
1596057000000|2020-07-29 21:10:00|1500.7|1499.9|1500.8|1500|1500.8|1500|1500.6|1499.8|0
1596057300000|2020-07-29 21:15:00|1500.9|1500.1|1501|1500.2|1501|1500.2|1500.7|1499.9|0
1596057600000|2020-07-29 21:20:00|1500.9|1500.1|1500.7|1499.9|1500.9|1500.1|1500.7|1499.9|0
1596057900000|2020-07-29 21:25:00|1500.8|1500|1500.8|1500|1500.9|1500.1|1500.8|1500|0
1596058200000|2020-07-29 21:30:00|1500.6|1499.8|1500.7|1499.9|1500.8|1500|1500.6|1499.8|0
1596058500000|2020-07-29 21:35:00|1500.6|1499.8|1500.7|1499.9|1500.7|1499.9|1500.6|1499.8|0
1596058800000|2020-07-29 21:40:00|1500.8|1500|1500.6|1499.8|1500.8|1500|1500.6|1499.8|0
1596059100000|2020-07-29 21:45:00|1500.5|1499.7|1500.6|1499.8|1500.7|1499.9|1500.5|1499.7|0
1596059400000|2020-07-29 21:50:00|1500.7|1499.9|1500.7|1499.9|1500.8|1500|1500.7|1499.9|0
1596059700000|2020-07-29 21:55:00|1500.8|1500|1500.7|1499.9|1500.9|1500.1|1500.7|1499.9|0
1596060000000|2020-07-29 22:00:00|1502.5|1502.2|1501.4|1501.1|1502.5|1502.2|1501.2|1500.9|193
1596060300000|2020-07-29 22:05:00|1501.3|1501|1500.9|1500.6|1501.3|1501|1500.6|1500.3|57
1596060600000|2020-07-29 22:10:00|1501|1500.7|1501.1|1500.8|1501.2|1500.9|1500.8|1500.5|20
1596060900000|2020-07-29 22:15:00|1501|1500.7|1501.2|1500.9|1501.2|1500.9|1500.7|1500.4|54
1596061200000|2020-07-29 22:20:00|1501.1|1500.8|1500.7|1500.4|1501.2|1500.9|1500.7|1500.4|24
1596061500000|2020-07-29 22:25:00|1500.6|1500.3|1500.6|1500.3|1500.8|1500.5|1500.1|1499.8|61
1596061800000|2020-07-29 22:30:00|1500.8|1500.5|1500.9|1500.6|1500.9|1500.6|1500.5|1500.2|6
1596062100000|2020-07-29 22:35:00|1501.1|1500.8|1501.3|1501|1501.3|1501|1500.9|1500.6|6
1596062400000|2020-07-29 22:40:00|1501.4|1501.1|1501.3|1501|1501.5|1501.2|1501.1|1500.8|21
1596062700000|2020-07-29 22:45:00|1501.2|1500.9|1500.8|1500.5|1501.4|1501.1|1500.8|1500.5|18
1596063000000|2020-07-29 22:50:00|1500.9|1500.6|1500.7|1500.4|1501|1500.7|1500.7|1500.4|19
1596063300000|2020-07-29 22:55:00|1500.6|1500.3|1500.5|1500.2|1500.7|1500.4|1500|1499.7|124
1596063600000|2020-07-29 23:00:00|1500.6|1500.3|1500.6|1500.3|1502.3|1502|1500.5|1500.2|200
1596063900000|2020-07-29 23:05:00|1500.5|1500.2|1500.3|1500|1501.1|1500.8|1500.2|1499.9|47
1596064200000|2020-07-29 23:10:00|1500.2|1499.9|1500.3|1500|1500.7|1500.4|1499.4|1499.1|67
1596064500000|2020-07-29 23:15:00|1500.2|1499.9|1500|1499.7|1500.3|1500|1499.9|1499.6|11
1596064800000|2020-07-29 23:20:00|1499.9|1499.6|1500.2|1499.9|1500.9|1500.6|1499.8|1499.5|32
1596065100000|2020-07-29 23:25:00|1500.3|1500|1500|1499.7|1500.4|1500.1|1499.6|1499.3|17
1596065400000|2020-07-29 23:30:00|1499.9|1499.6|1500.3|1500|1500.5|1500.2|1499.4|1499.1|27
1596065700000|2020-07-29 23:35:00|1500.2|1499.9|1500.1|1499.8|1500.5|1500.2|1499.9|1499.6|19
1596066000000|2020-07-29 23:40:00|1499.9|1499.6|1499.9|1499.6|1500.2|1499.9|1499.7|1499.4|11
1596066300000|2020-07-29 23:45:00|1500|1499.7|1499.9|1499.6|1500|1499.7|1499.5|1499.2|21
1596066600000|2020-07-29 23:50:00|1499.8|1499.5|1499.7|1499.4|1499.9|1499.6|1499.2|1498.9|36
1596066900000|2020-07-29 23:55:00|1499.8|1499.5|1499.3|1499|1499.9|1499.6|1499.2|1498.9|22
1596067200000|2020-07-30 00:00:00|1499.4|1499.1|1498.4|1498.1|1499.8|1499.5|1498.1|1497.8|127
1596067500000|2020-07-30 00:05:00|1498.5|1498.2|1498.8|1498.5|1499.4|1499.1|1498.4|1498.1|67
1596067800000|2020-07-30 00:10:00|1498.7|1498.4|1499|1498.7|1499.6|1499.3|1498.2|1497.9|81
1596068100000|2020-07-30 00:15:00|1499.1|1498.8|1498.7|1498.4|1499.4|1499.1|1498.2|1497.9|94
1596068400000|2020-07-30 00:20:00|1498.8|1498.5|1499|1498.7|1499.6|1499.3|1498.1|1497.8|94
1596068700000|2020-07-30 00:25:00|1499.1|1498.8|1498.6|1498.3|1499.3|1499|1498.4|1498.1|35
1596069000000|2020-07-30 00:30:00|1498.7|1498.4|1499.2|1498.9|1499.3|1499|1498.6|1498.3|29
1596069300000|2020-07-30 00:35:00|1499.1|1498.8|1499.4|1499.1|1499.8|1499.5|1498.9|1498.6|55
1596069600000|2020-07-30 00:40:00|1499.3|1499|1499.3|1499|1499.5|1499.2|1499|1498.7|24
1596069900000|2020-07-30 00:45:00|1499.4|1499.1|1499.2|1498.9|1499.5|1499.2|1498.4|1498.1|40
1596070200000|2020-07-30 00:50:00|1499|1498.7|1499.2|1498.9|1499.5|1499.2|1498.4|1498.1|51
1596070500000|2020-07-30 00:55:00|1499.3|1499|1500|1499.7|1500.1|1499.8|1499|1498.7|50
1596070800000|2020-07-30 01:00:00|1500.1|1499.8|1500.1|1499.8|1500.7|1500.4|1499.6|1499.3|90
1596071100000|2020-07-30 01:05:00|1500|1499.7|1499.9|1499.6|1500.4|1500.1|1499.9|1499.6|19
1596071400000|2020-07-30 01:10:00|1499.8|1499.5|1499.5|1499.2|1500.5|1500.2|1499|1498.7|59
1596071700000|2020-07-30 01:15:00|1499.6|1499.3|1500|1499.7|1500.1|1499.8|1499.3|1499|44
1596072000000|2020-07-30 01:20:00|1500.1|1499.8|1500.1|1499.8|1500.8|1500.5|1500|1499.7|98
1596072300000|2020-07-30 01:25:00|1500.2|1499.9|1499.7|1499.4|1500.5|1500.2|1499.5|1499.2|26
1596072600000|2020-07-30 01:30:00|1499.9|1499.6|1499.9|1499.6|1500.5|1500.2|1499.4|1499.1|66
1596072900000|2020-07-30 01:35:00|1499.8|1499.5|1499.5|1499.2|1500.4|1500.1|1499.2|1498.9|96
1596073200000|2020-07-30 01:40:00|1499.6|1499.3|1499.6|1499.3|1500|1499.7|1498.2|1497.9|102
1596073500000|2020-07-30 01:45:00|1499.7|1499.4|1499.3|1499|1500|1499.7|1499.1|1498.8|46
1596073800000|2020-07-30 01:50:00|1499.4|1499.1|1499.5|1499.2|1500|1499.7|1499.2|1498.9|21
1596074100000|2020-07-30 01:55:00|1499.4|1499.1|1499.3|1499|1499.8|1499.5|1498.9|1498.6|52
1596074400000|2020-07-30 02:00:00|1499.4|1499.1|1499.6|1499.3|1499.8|1499.5|1499.3|1499|32
1596074700000|2020-07-30 02:05:00|1499.3|1499|1498.9|1498.6|1499.4|1499.1|1498.4|1498.1|49
1596075000000|2020-07-30 02:10:00|1498.8|1498.5|1498.7|1498.4|1499.4|1499.1|1498.6|1498.3|27
1596075300000|2020-07-30 02:15:00|1498.8|1498.5|1499.1|1498.8|1499.1|1498.8|1498.6|1498.3|21
1596075600000|2020-07-30 02:20:00|1499|1498.7|1498.5|1498.2|1499|1498.7|1498.5|1498.2|40
1596075900000|2020-07-30 02:25:00|1498.4|1498.1|1499.2|1498.9|1499.4|1499.1|1498|1497.7|68
1596076200000|2020-07-30 02:30:00|1499.1|1498.8|1499.1|1498.8|1499.5|1499.2|1498.7|1498.4|59
1596076500000|2020-07-30 02:35:00|1498.9|1498.6|1498.9|1498.6|1499.1|1498.8|1498.6|1498.3|37
1596076800000|2020-07-30 02:40:00|1498.8|1498.5|1498.7|1498.4|1499.1|1498.8|1498.3|1498|29
1596077100000|2020-07-30 02:45:00|1498.6|1498.3|1499.7|1499.4|1500|1499.7|1498.6|1498.3|50
1596077400000|2020-07-30 02:50:00|1499.8|1499.5|1499.4|1499.1|1499.9|1499.6|1499.4|1499.1|38
1596077700000|2020-07-30 02:55:00|1499.5|1499.2|1499.7|1499.4|1499.8|1499.5|1499.2|1498.9|20
1596078000000|2020-07-30 03:00:00|1499.8|1499.5|1500.3|1500|1500.5|1500.2|1499.4|1499.1|39
1596078300000|2020-07-30 03:05:00|1500.4|1500.1|1500.2|1499.9|1500.5|1500.2|1499.9|1499.6|41
1596078600000|2020-07-30 03:10:00|1500.1|1499.8|1500.1|1499.8|1500.4|1500.1|1500|1499.7|26
1596078900000|2020-07-30 03:15:00|1500.2|1499.9|1499.9|1499.6|1500.5|1500.2|1499.9|1499.6|36
1596079200000|2020-07-30 03:20:00|1500|1499.7|1500.3|1500|1500.5|1500.2|1499.8|1499.5|19
1596079500000|2020-07-30 03:25:00|1500.2|1499.9|1499.7|1499.4|1500.4|1500.1|1499.3|1499|45
1596079800000|2020-07-30 03:30:00|1499.8|1499.5|1498.8|1498.5|1499.9|1499.6|1498.5|1498.2|74
1596080100000|2020-07-30 03:35:00|1498.7|1498.4|1499.1|1498.8|1499.4|1499.1|1498.7|1498.4|24
1596080400000|2020-07-30 03:40:00|1499.2|1498.9|1499.3|1499|1499.6|1499.3|1499.1|1498.8|27
1596080700000|2020-07-30 03:45:00|1499.4|1499.1|1499.2|1498.9|1499.4|1499.1|1498.7|1498.4|29
1596081000000|2020-07-30 03:50:00|1499.3|1499|1499.3|1499|1499.6|1499.3|1499.1|1498.8|24
1596081300000|2020-07-30 03:55:00|1499.4|1499.1|1499.1|1498.8|1499.4|1499.1|1498.9|1498.6|11
1596081600000|2020-07-30 04:00:00|1499|1498.7|1498.4|1498.1|1499.6|1499.3|1498.2|1497.9|47
1596081900000|2020-07-30 04:05:00|1498.5|1498.2|1498.5|1498.2|1498.8|1498.5|1497.7|1497.4|58
1596082200000|2020-07-30 04:10:00|1498.6|1498.3|1497.9|1497.6|1498.6|1498.3|1497.9|1497.6|18
1596082500000|2020-07-30 04:15:00|1498|1497.7|1497.7|1497.4|1498|1497.7|1497.4|1497.1|92
1596082800000|2020-07-30 04:20:00|1497.8|1497.5|1498|1497.7|1498.3|1498|1497.8|1497.5|18
1596083100000|2020-07-30 04:25:00|1498.1|1497.8|1498.2|1497.9|1498.4|1498.1|1498.1|1497.8|6
1596083400000|2020-07-30 04:30:00|1498.3|1498|1498.5|1498.2|1498.5|1498.2|1498.1|1497.8|21
1596083700000|2020-07-30 04:35:00|1498.4|1498.1|1498.1|1497.8|1498.7|1498.4|1498|1497.7|30
1596084000000|2020-07-30 04:40:00|1498.2|1497.9|1498.3|1498|1498.6|1498.3|1498.1|1497.8|8
1596084300000|2020-07-30 04:45:00|1498.4|1498.1|1498.5|1498.2|1498.6|1498.3|1498.4|1498.1|10
1596084600000|2020-07-30 04:50:00|1498.6|1498.3|1498.7|1498.4|1498.8|1498.5|1498.5|1498.2|10
1596084900000|2020-07-30 04:55:00|1498.6|1498.3|1498.1|1497.8|1498.6|1498.3|1498|1497.7|11
1596085200000|2020-07-30 05:00:00|1498|1497.7|1498|1497.7|1498.2|1497.9|1497.7|1497.4|31
1596085500000|2020-07-30 05:05:00|1498.1|1497.8|1498|1497.7|1498.4|1498.1|1498|1497.7|27
1596085800000|2020-07-30 05:10:00|1497.9|1497.6|1498.2|1497.9|1498.3|1498|1497.8|1497.5|34
1596086100000|2020-07-30 05:15:00|1498.1|1497.8|1497.4|1497.1|1498.1|1497.8|1497.2|1496.9|112
1596086400000|2020-07-30 05:20:00|1497.5|1497.2|1498.2|1497.9|1498.3|1498|1497.5|1497.2|78
1596086700000|2020-07-30 05:25:00|1498.3|1498|1498|1497.7|1498.3|1498|1497.6|1497.3|96
1596087000000|2020-07-30 05:30:00|1498.1|1497.8|1498.1|1497.8|1498.4|1498.1|1497.8|1497.5|107
1596087300000|2020-07-30 05:35:00|1498.2|1497.9|1499|1498.7|1499.1|1498.8|1497.5|1497.2|149
1596087600000|2020-07-30 05:40:00|1499.1|1498.8|1498.3|1498|1499.2|1498.9|1498.3|1498|62
1596087900000|2020-07-30 05:45:00|1498.4|1498.1|1498.2|1497.9|1498.9|1498.6|1497.6|1497.3|50
1596088200000|2020-07-30 05:50:00|1498.3|1498|1498.6|1498.3|1498.7|1498.4|1498.1|1497.8|37
1596088500000|2020-07-30 05:55:00|1498.9|1498.6|1498.2|1497.9|1498.9|1498.6|1498.1|1497.8|21
1596088800000|2020-07-30 06:00:00|1498.1|1497.8|1498.6|1498.3|1499.1|1498.8|1497.8|1497.5|49
1596089100000|2020-07-30 06:05:00|1498.7|1498.4|1499.1|1498.8|1499.6|1499.3|1498.6|1498.3|27
1596089400000|2020-07-30 06:10:00|1499|1498.7|1498.1|1497.8|1499.5|1499.2|1497.5|1497.2|76
1596089700000|2020-07-30 06:15:00|1498|1497.7|1497.4|1497.1|1498.3|1498|1497.3|1497|57
1596090000000|2020-07-30 06:20:00|1497.2|1496.9|1497.7|1497.4|1497.8|1497.5|1496.8|1496.5|73
1596090300000|2020-07-30 06:25:00|1497.6|1497.3|1497.3|1497|1497.6|1497.3|1496.8|1496.5|24
1596090600000|2020-07-30 06:30:00|1497.4|1497.1|1497.7|1497.4|1497.8|1497.5|1496.6|1496.3|42
1596090900000|2020-07-30 06:35:00|1497.8|1497.5|1497.1|1496.8|1497.9|1497.6|1496.8|1496.5|16
1596091200000|2020-07-30 06:40:00|1497.2|1496.9|1497.1|1496.8|1497.3|1497|1496.6|1496.3|18
1596091500000|2020-07-30 06:45:00|1497|1496.7|1496.2|1495.9|1497|1496.7|1495.8|1495.5|69
1596091800000|2020-07-30 06:50:00|1496.3|1496|1496.1|1495.8|1496.4|1496.1|1495.2|1494.9|120
1596092100000|2020-07-30 06:55:00|1496|1495.7|1495.1|1494.8|1496|1495.7|1495|1494.7|72
1596092400000|2020-07-30 07:00:00|1495|1494.7|1494.5|1494.2|1495.8|1495.5|1494.4|1494.1|207
1596092700000|2020-07-30 07:05:00|1494.4|1494.1|1492.9|1492.6|1494.4|1494.1|1491.7|1491.4|374
1596093000000|2020-07-30 07:10:00|1492.7|1492.4|1491.4|1491.1|1492.8|1492.5|1490.4|1490.1|220
1596093300000|2020-07-30 07:15:00|1491.2|1490.9|1490.9|1490.6|1492|1491.7|1489.5|1489.2|282
1596093600000|2020-07-30 07:20:00|1490.8|1490.5|1490.3|1490|1491.4|1491.1|1489.2|1488.9|335
1596093900000|2020-07-30 07:25:00|1490.2|1489.9|1490.7|1490.4|1491.4|1491.1|1490|1489.7|219
1596094200000|2020-07-30 07:30:00|1490.6|1490.3|1486.8|1486.5|1490.6|1490.3|1486.3|1486|387
1596094500000|2020-07-30 07:35:00|1486.6|1486.3|1488|1487.7|1488.2|1487.9|1486.3|1486|157
1596094800000|2020-07-30 07:40:00|1487.9|1487.6|1488.8|1488.5|1489.1|1488.8|1487|1486.7|291
1596095100000|2020-07-30 07:45:00|1488.7|1488.4|1489.2|1488.9|1489.3|1489|1487.9|1487.6|109
1596095400000|2020-07-30 07:50:00|1489.1|1488.8|1489|1488.7|1489.1|1488.8|1487.5|1487.2|103
1596095700000|2020-07-30 07:55:00|1489.2|1488.9|1487.9|1487.6|1489.2|1488.9|1487.4|1487.1|248
1596096000000|2020-07-30 08:00:00|1488.5|1488.2|1489.5|1489.2|1489.6|1489.3|1487.9|1487.6|151
1596096300000|2020-07-30 08:05:00|1489.4|1489.1|1488.1|1487.8|1489.4|1489.1|1487.4|1487.1|171
1596096600000|2020-07-30 08:10:00|1488|1487.7|1489.2|1488.9|1489.2|1488.9|1487.6|1487.3|127
1596096900000|2020-07-30 08:15:00|1489.4|1489.1|1488.9|1488.6|1489.5|1489.2|1488|1487.7|99
1596097200000|2020-07-30 08:20:00|1488.7|1488.4|1488.7|1488.4|1488.9|1488.6|1488.1|1487.8|78
1596097500000|2020-07-30 08:25:00|1488.5|1488.2|1486.4|1486.1|1488.5|1488.2|1486|1485.7|165
1596097800000|2020-07-30 08:30:00|1486.3|1486|1485.9|1485.6|1487.1|1486.8|1485.7|1485.4|139
1596098100000|2020-07-30 08:35:00|1486|1485.7|1485.8|1485.5|1486.7|1486.4|1485.7|1485.4|100
1596098400000|2020-07-30 08:40:00|1485.9|1485.6|1484|1483.7|1485.9|1485.6|1484|1483.7|296
1596098700000|2020-07-30 08:45:00|1484.1|1483.8|1484.7|1484.4|1484.9|1484.6|1483.8|1483.5|145
1596099000000|2020-07-30 08:50:00|1484.6|1484.3|1483.1|1482.8|1484.6|1484.3|1483.1|1482.8|209
1596099300000|2020-07-30 08:55:00|1483|1482.7|1481|1480.7|1483.1|1482.8|1480.4|1480.1|508
1596099600000|2020-07-30 09:00:00|1480.9|1480.6|1481.3|1481|1482.4|1482.1|1480.1|1479.8|629
1596099900000|2020-07-30 09:05:00|1481.2|1480.9|1481.8|1481.5|1482.4|1482.1|1480.8|1480.5|341
1596100200000|2020-07-30 09:10:00|1481.7|1481.4|1483.8|1483.5|1484.1|1483.8|1480.4|1480.1|231
1596100500000|2020-07-30 09:15:00|1483.7|1483.4|1483.7|1483.4|1484|1483.7|1482.8|1482.5|69
1596100800000|2020-07-30 09:20:00|1483.5|1483.2|1485.3|1485|1485.6|1485.3|1482.9|1482.6|103
1596101100000|2020-07-30 09:25:00|1485.2|1484.9|1485.5|1485.2|1485.8|1485.5|1484.7|1484.4|163
1596101400000|2020-07-30 09:30:00|1485.6|1485.3|1487.4|1487.1|1487.6|1487.3|1485.4|1485.1|239
1596101700000|2020-07-30 09:35:00|1487.5|1487.2|1488|1487.7|1488|1487.7|1487.2|1486.9|108
1596102000000|2020-07-30 09:40:00|1487.9|1487.6|1487.8|1487.5|1488.9|1488.6|1487.6|1487.3|140
1596102300000|2020-07-30 09:45:00|1487.9|1487.6|1487.3|1487|1488.2|1487.9|1486|1485.7|322
1596102600000|2020-07-30 09:50:00|1487.2|1486.9|1486.5|1486.2|1487.2|1486.9|1486.2|1485.9|100
1596102900000|2020-07-30 09:55:00|1486.4|1486.1|1484.6|1484.3|1486.7|1486.4|1484.6|1484.3|147
1596103200000|2020-07-30 10:00:00|1484.7|1484.4|1483.3|1483|1484.9|1484.6|1482.3|1482|160
1596103500000|2020-07-30 10:05:00|1483.4|1483.1|1483.7|1483.4|1484.7|1484.4|1482.8|1482.5|142
1596103800000|2020-07-30 10:10:00|1483.9|1483.6|1485.2|1484.9|1485.4|1485.1|1483.5|1483.2|68
1596104100000|2020-07-30 10:15:00|1485.1|1484.8|1484.8|1484.5|1485.6|1485.3|1484|1483.7|316
1596104400000|2020-07-30 10:20:00|1484.7|1484.4|1485.1|1484.8|1485.4|1485.1|1483.9|1483.6|86
1596104700000|2020-07-30 10:25:00|1485|1484.7|1483.3|1483|1485.1|1484.8|1483|1482.7|166
1596105000000|2020-07-30 10:30:00|1483.2|1482.9|1484.1|1483.8|1484.1|1483.8|1481.9|1481.6|291
1596105300000|2020-07-30 10:35:00|1484|1483.7|1483.2|1482.9|1484.1|1483.8|1483.1|1482.8|160
1596105600000|2020-07-30 10:40:00|1483.1|1482.8|1482.7|1482.4|1483.2|1482.9|1482.4|1482.1|204
1596105900000|2020-07-30 10:45:00|1482.6|1482.3|1480.3|1480|1482.7|1482.4|1480.2|1479.9|264
1596106200000|2020-07-30 10:50:00|1480.1|1479.8|1478.9|1478.6|1480.4|1480.1|1478.9|1478.6|262
1596106500000|2020-07-30 10:55:00|1479|1478.7|1480.4|1480.1|1480.6|1480.3|1477.6|1477.3|481
1596106800000|2020-07-30 11:00:00|1480.5|1480.2|1483.3|1483|1483.3|1483|1479.7|1479.4|335
1596107100000|2020-07-30 11:05:00|1483.4|1483.1|1482.1|1481.8|1483.8|1483.5|1482|1481.7|227
1596107400000|2020-07-30 11:10:00|1482|1481.7|1483.5|1483.2|1483.6|1483.3|1481.8|1481.5|229
1596107700000|2020-07-30 11:15:00|1483.4|1483.1|1484.4|1484.1|1485.4|1485.1|1483.3|1483|299
1596108000000|2020-07-30 11:20:00|1484.5|1484.2|1483.4|1483.1|1484.6|1484.3|1483.1|1482.8|191
1596108300000|2020-07-30 11:25:00|1483.5|1483.2|1482.8|1482.5|1483.5|1483.2|1482.6|1482.3|83
1596108600000|2020-07-30 11:30:00|1482.7|1482.4|1483.2|1482.9|1483.8|1483.5|1482.7|1482.4|154
1596108900000|2020-07-30 11:35:00|1483.1|1482.8|1483.6|1483.3|1484.5|1484.2|1482.9|1482.6|154
1596109200000|2020-07-30 11:40:00|1483.5|1483.2|1485.4|1485.1|1485.5|1485.2|1483.5|1483.2|211
1596109500000|2020-07-30 11:45:00|1485.3|1485|1485.8|1485.5|1486.1|1485.8|1485|1484.7|157
1596109800000|2020-07-30 11:50:00|1485.7|1485.4|1487.7|1487.4|1487.9|1487.6|1485.5|1485.2|309
1596110100000|2020-07-30 11:55:00|1487.8|1487.5|1487.1|1486.8|1488.1|1487.8|1486.8|1486.5|107
1596110400000|2020-07-30 12:00:00|1487|1486.7|1486.3|1486|1487.3|1487|1485.7|1485.4|224
1596110700000|2020-07-30 12:05:00|1486.2|1485.9|1485.6|1485.3|1486.8|1486.5|1485.5|1485.2|204
1596111000000|2020-07-30 12:10:00|1485.7|1485.4|1484.7|1484.4|1485.8|1485.5|1484.5|1484.2|282
1596111300000|2020-07-30 12:15:00|1484.8|1484.5|1485.6|1485.3|1485.9|1485.6|1483.7|1483.4|345
1596111600000|2020-07-30 12:20:00|1485.4|1485.1|1486.4|1486.1|1486.4|1486.1|1485|1484.7|272
1596111900000|2020-07-30 12:25:00|1486.3|1486|1487|1486.7|1487.1|1486.8|1485.8|1485.5|183
1596112200000|2020-07-30 12:30:00|1486.9|1486.6|1484.8|1484.5|1487.8|1487.5|1484.7|1484.4|781
1596112500000|2020-07-30 12:35:00|1484.7|1484.4|1485.5|1485.2|1487.1|1486.8|1483.7|1483.4|796
1596112800000|2020-07-30 12:40:00|1485.6|1485.3|1484.3|1484|1485.7|1485.4|1484.2|1483.9|150
1596113100000|2020-07-30 12:45:00|1484.2|1483.9|1484.2|1483.9|1486.6|1486.3|1483.5|1483.2|568
1596113400000|2020-07-30 12:50:00|1484.1|1483.8|1480.5|1480.2|1484.3|1484|1480|1479.7|681
1596113700000|2020-07-30 12:55:00|1480.6|1480.3|1477.7|1477.4|1481.3|1481|1477.7|1477.4|916
1596114000000|2020-07-30 13:00:00|1477.5|1477.2|1478.6|1478.3|1479.4|1479.1|1475.3|1475|1306
1596114300000|2020-07-30 13:05:00|1478.8|1478.5|1480.3|1480|1480.5|1480.2|1478.7|1478.4|582
1596114600000|2020-07-30 13:10:00|1480.4|1480.1|1481|1480.7|1481.3|1481|1479.4|1479.1|564
1596114900000|2020-07-30 13:15:00|1480.9|1480.6|1481.7|1481.4|1482.1|1481.8|1480.6|1480.3|612
1596115200000|2020-07-30 13:20:00|1481.8|1481.5|1480.2|1479.9|1481.8|1481.5|1478.8|1478.5|1095
1596115500000|2020-07-30 13:25:00|1480.3|1480|1480.7|1480.4|1481|1480.7|1480|1479.7|655
1596115800000|2020-07-30 13:30:00|1480.5|1480.2|1484.1|1483.8|1485.4|1485.1|1476.1|1475.8|5274
1596116100000|2020-07-30 13:35:00|1484.2|1483.9|1481.8|1481.5|1484.8|1484.5|1479|1478.7|3192
1596116400000|2020-07-30 13:40:00|1481.6|1481.3|1481.1|1480.8|1484.3|1484|1481|1480.7|2845
1596116700000|2020-07-30 13:45:00|1481.2|1480.9|1483.2|1482.9|1485.2|1484.9|1480.9|1480.6|2682
1596117000000|2020-07-30 13:50:00|1483|1482.7|1475.5|1475.2|1483|1482.7|1475.3|1475|2647
1596117300000|2020-07-30 13:55:00|1475.4|1475.1|1473.9|1473.6|1475.7|1475.4|1472.8|1472.5|2829
1596117600000|2020-07-30 14:00:00|1473.6|1473.3|1476.2|1475.9|1476.7|1476.4|1472|1471.7|3782
1596117900000|2020-07-30 14:05:00|1476.1|1475.8|1479.1|1478.8|1479.5|1479.2|1472.3|1472|2309
1596118200000|2020-07-30 14:10:00|1479.2|1478.9|1479.7|1479.4|1481.1|1480.8|1478.4|1478.1|1660
1596118500000|2020-07-30 14:15:00|1479.8|1479.5|1478.3|1478|1481|1480.7|1477.7|1477.4|2189
1596118800000|2020-07-30 14:20:00|1478.2|1477.9|1478.8|1478.5|1479.3|1479|1474.3|1474|2894
1596119100000|2020-07-30 14:25:00|1478.9|1478.6|1479.3|1479|1479.4|1479.1|1476.7|1476.4|1613
1596119400000|2020-07-30 14:30:00|1479.2|1478.9|1482.8|1482.5|1483|1482.7|1478.6|1478.3|1811
1596119700000|2020-07-30 14:35:00|1482.6|1482.3|1484|1483.7|1484|1483.7|1481.3|1481|2221
1596120000000|2020-07-30 14:40:00|1483.9|1483.6|1480.3|1480|1484.3|1484|1480.3|1480|1856
1596120300000|2020-07-30 14:45:00|1480.2|1479.9|1478.3|1478|1481.3|1481|1478.3|1478|1841
1596120600000|2020-07-30 14:50:00|1478.5|1478.2|1481.1|1480.8|1481.7|1481.4|1477.9|1477.6|1583
1596120900000|2020-07-30 14:55:00|1481.2|1480.9|1484|1483.7|1484.7|1484.4|1481|1480.7|1808
1596121200000|2020-07-30 15:00:00|1484.1|1483.8|1485.4|1485.1|1486.2|1485.9|1483.3|1483|1893
1596121500000|2020-07-30 15:05:00|1485.5|1485.2|1488.6|1488.3|1488.9|1488.6|1485.3|1485|1718
1596121800000|2020-07-30 15:10:00|1488.7|1488.4|1489.8|1489.5|1490.6|1490.3|1487.9|1487.6|2042
1596122100000|2020-07-30 15:15:00|1489.9|1489.6|1491.5|1491.2|1491.6|1491.3|1489.3|1489|1433
1596122400000|2020-07-30 15:20:00|1491.6|1491.3|1491.1|1490.8|1492|1491.7|1489.9|1489.6|2018
1596122700000|2020-07-30 15:25:00|1490.9|1490.6|1489.9|1489.6|1492.5|1492.2|1489.2|1488.9|1760
1596123000000|2020-07-30 15:30:00|1490|1489.7|1490.5|1490.2|1491.8|1491.5|1488.6|1488.3|1253
1596123300000|2020-07-30 15:35:00|1490.6|1490.3|1490.4|1490.1|1492|1491.7|1488.9|1488.6|1905
1596123600000|2020-07-30 15:40:00|1490.5|1490.2|1490.4|1490.1|1492.1|1491.8|1490.1|1489.8|887
1596123900000|2020-07-30 15:45:00|1490.5|1490.2|1490|1489.7|1490.6|1490.3|1489.2|1488.9|820
1596124200000|2020-07-30 15:50:00|1490.1|1489.8|1490.8|1490.5|1491.1|1490.8|1489.7|1489.4|679
1596124500000|2020-07-30 15:55:00|1490.7|1490.4|1489.8|1489.5|1491.4|1491.1|1489.1|1488.8|833
1596124800000|2020-07-30 16:00:00|1490.1|1489.8|1490.5|1490.2|1491.7|1491.4|1490.1|1489.8|1079
1596125100000|2020-07-30 16:05:00|1490.7|1490.4|1489.9|1489.6|1491.9|1491.6|1489.8|1489.5|1170
1596125400000|2020-07-30 16:10:00|1490|1489.7|1493.1|1492.8|1493.2|1492.9|1489.6|1489.3|2057
1596125700000|2020-07-30 16:15:00|1493.2|1492.9|1494.8|1494.5|1497.2|1496.9|1493.1|1492.8|2674
1596126000000|2020-07-30 16:20:00|1494.9|1494.6|1493.7|1493.4|1495.3|1495|1492.6|1492.3|1471
1596126300000|2020-07-30 16:25:00|1493.6|1493.3|1492.8|1492.5|1493.7|1493.4|1492.5|1492.2|439
1596126600000|2020-07-30 16:30:00|1492.9|1492.6|1493.7|1493.4|1495|1494.7|1492.9|1492.6|844
1596126900000|2020-07-30 16:35:00|1493.6|1493.3|1494.2|1493.9|1495.3|1495|1493.2|1492.9|719
1596127200000|2020-07-30 16:40:00|1494.3|1494|1493.2|1492.9|1494.8|1494.5|1492.9|1492.6|681
1596127500000|2020-07-30 16:45:00|1493.1|1492.8|1492.4|1492.1|1494|1493.7|1491.6|1491.3|567
1596127800000|2020-07-30 16:50:00|1492.3|1492|1491.8|1491.5|1493.2|1492.9|1491.8|1491.5|1104
1596128100000|2020-07-30 16:55:00|1491.9|1491.6|1492.4|1492.1|1493.2|1492.9|1491.8|1491.5|476
1596128400000|2020-07-30 17:00:00|1492.3|1492|1493.7|1493.4|1493.8|1493.5|1491.5|1491.2|831
1596128700000|2020-07-30 17:05:00|1493.8|1493.5|1494.8|1494.5|1495.4|1495.1|1493.7|1493.4|636
1596129000000|2020-07-30 17:10:00|1495|1494.7|1496.1|1495.8|1496.3|1496|1494.2|1493.9|832
1596129300000|2020-07-30 17:15:00|1495.9|1495.6|1494.9|1494.6|1496.3|1496|1494.9|1494.6|750
1596129600000|2020-07-30 17:20:00|1495|1494.7|1493.8|1493.5|1495.1|1494.8|1493.6|1493.3|596
1596129900000|2020-07-30 17:25:00|1493.9|1493.6|1492.8|1492.5|1493.9|1493.6|1492.3|1492|822
1596130200000|2020-07-30 17:30:00|1492.7|1492.4|1492.2|1491.9|1493.1|1492.8|1491.1|1490.8|932
1596130500000|2020-07-30 17:35:00|1492.4|1492.1|1492|1491.7|1493.4|1493.1|1491.7|1491.4|950
1596130800000|2020-07-30 17:40:00|1492.1|1491.8|1494.2|1493.9|1494.4|1494.1|1492.1|1491.8|787
1596131100000|2020-07-30 17:45:00|1494.3|1494|1494.7|1494.4|1494.8|1494.5|1493.8|1493.5|1042
1596131400000|2020-07-30 17:50:00|1494.6|1494.3|1496.6|1496.3|1496.9|1496.6|1494.5|1494.2|950
1596131700000|2020-07-30 17:55:00|1496.5|1496.2|1495.6|1495.3|1496.6|1496.3|1495.4|1495.1|799
1596132000000|2020-07-30 18:00:00|1495.5|1495.2|1496.6|1496.3|1496.8|1496.5|1494.3|1494|1248
1596132300000|2020-07-30 18:05:00|1496.5|1496.2|1498.2|1497.9|1498.4|1498.1|1496.3|1496|1435
1596132600000|2020-07-30 18:10:00|1498.1|1497.8|1495.9|1495.6|1498.3|1498|1495.9|1495.6|1144
1596132900000|2020-07-30 18:15:00|1496|1495.7|1496.3|1496|1497.6|1497.3|1495.4|1495.1|996
1596133200000|2020-07-30 18:20:00|1496.4|1496.1|1496.9|1496.6|1497.4|1497.1|1494.9|1494.6|1733
1596133500000|2020-07-30 18:25:00|1497|1496.7|1493.8|1493.5|1497|1496.7|1493.2|1492.9|1749
1596133800000|2020-07-30 18:30:00|1493.9|1493.6|1495.6|1495.3|1495.7|1495.4|1493.8|1493.5|1046
1596134100000|2020-07-30 18:35:00|1495.5|1495.2|1496.1|1495.8|1496.5|1496.2|1495.2|1494.9|505
1596134400000|2020-07-30 18:40:00|1496.2|1495.9|1496.4|1496.1|1497.3|1497|1496.1|1495.8|1278
1596134700000|2020-07-30 18:45:00|1496.6|1496.3|1495|1494.7|1497.3|1497|1494.7|1494.4|2087
1596135000000|2020-07-30 18:50:00|1495.1|1494.8|1493.9|1493.6|1495.7|1495.4|1493.5|1493.2|1375
1596135300000|2020-07-30 18:55:00|1494|1493.7|1495.2|1494.9|1495.4|1495.1|1493.9|1493.6|1209
1596135600000|2020-07-30 19:00:00|1495.3|1495|1494.6|1494.3|1496.8|1496.5|1494.3|1494|1447
1596135900000|2020-07-30 19:05:00|1494.7|1494.4|1492.7|1492.4|1494.7|1494.4|1492.2|1491.9|2012
1596136200000|2020-07-30 19:10:00|1492.9|1492.6|1494.7|1494.4|1495|1494.7|1492.2|1491.9|2359
1596136500000|2020-07-30 19:15:00|1494.6|1494.3|1496.7|1496.4|1497.1|1496.8|1493.5|1493.2|1788
1596136800000|2020-07-30 19:20:00|1496.9|1496.6|1498|1497.7|1498.2|1497.9|1496.1|1495.8|1840
1596137100000|2020-07-30 19:25:00|1497.9|1497.6|1498.8|1498.5|1498.9|1498.6|1497.1|1496.8|1256
1596137400000|2020-07-30 19:30:00|1498.9|1498.6|1499.2|1498.9|1500.3|1500|1498.4|1498.1|1858
1596137700000|2020-07-30 19:35:00|1499.3|1499|1497.8|1497.5|1500|1499.7|1497.6|1497.3|1048
1596138000000|2020-07-30 19:40:00|1497.7|1497.4|1497.4|1497.1|1498.4|1498.1|1496.8|1496.5|1112
1596138300000|2020-07-30 19:45:00|1497.3|1497|1495.9|1495.6|1497.7|1497.4|1494.8|1494.5|1823
1596138600000|2020-07-30 19:50:00|1496.5|1496.2|1494.2|1493.9|1496.8|1496.5|1493.5|1493.2|2643
1596138900000|2020-07-30 19:55:00|1494.1|1493.8|1497.2|1496.9|1497.3|1497|1493.5|1493.2|7214
1596139200000|2020-07-30 20:00:00|1497.1|1496.8|1494.4|1494.1|1497.7|1497.4|1493.2|1492.9|3508
1596139500000|2020-07-30 20:05:00|1494.3|1494|1495.6|1495.3|1496.3|1496|1493.6|1493.3|2664
1596139800000|2020-07-30 20:10:00|1495.5|1495.2|1495|1494.2|1495.7|1495.4|1493.6|1493.3|2237
1596140100000|2020-07-30 20:15:00|1494.9|1494.1|1494.9|1494.1|1495.4|1494.6|1494.4|1493.6|1
1596140400000|2020-07-30 20:20:00|1495|1494.2|1496.7|1495.9|1496.8|1496|1495|1494.2|0
1596140700000|2020-07-30 20:25:00|1496.8|1496|1496.5|1495.7|1497.5|1496.7|1496.5|1495.7|0
1596141000000|2020-07-30 20:30:00|1496.2|1495.4|1498.8|1498.5|1498.9|1498.6|1491.3|1491|2145
1596141300000|2020-07-30 20:35:00|1499|1498.7|1500.9|1500.6|1502|1501.7|1498.6|1498.3|873
1596141600000|2020-07-30 20:40:00|1500.8|1500.5|1501.3|1501|1501.8|1501.5|1500.4|1500.1|272
1596141900000|2020-07-30 20:45:00|1501.2|1500.9|1502|1501.7|1502.8|1502.5|1501|1500.7|228
1596142200000|2020-07-30 20:50:00|1501.9|1501.6|1501.1|1500.8|1502|1501.7|1500.5|1500.2|290
1596142500000|2020-07-30 20:55:00|1501|1500.7|1500.8|1500|1501.5|1501.2|1499.9|1499.6|243
1596142800000|2020-07-30 21:00:00|1500.7|1499.9|1500.5|1499.7|1500.8|1500|1500.4|1499.6|0
1596143100000|2020-07-30 21:05:00|1500.6|1499.8|1500.5|1499.7|1500.6|1499.8|1500.4|1499.6|0
1596143400000|2020-07-30 21:10:00|1500.4|1499.6|1500|1499.2|1500.5|1499.7|1499.7|1498.9|0
1596143700000|2020-07-30 21:15:00|1499.9|1499.1|1500|1499.2|1500|1499.2|1499.8|1499|0
1596144000000|2020-07-30 21:20:00|1499.9|1499.1|1498.3|1497.5|1499.9|1499.1|1498|1497.2|0
1596144300000|2020-07-30 21:25:00|1498.4|1497.6|1498.5|1497.7|1498.5|1497.7|1498.3|1497.5|0
1596144600000|2020-07-30 21:30:00|1498.4|1497.6|1498.5|1497.7|1498.6|1497.8|1498.4|1497.6|0
1596144900000|2020-07-30 21:35:00|1498.4|1497.6|1498.8|1498|1498.8|1498|1498.4|1497.6|0
1596145200000|2020-07-30 21:40:00|1498.9|1498.1|1498.8|1498|1498.9|1498.1|1498.5|1497.7|0
1596145500000|2020-07-30 21:45:00|1498.7|1497.9|1498.7|1497.9|1498.7|1497.9|1498.6|1497.8|0
1596145800000|2020-07-30 21:50:00|1498.6|1497.8|1498.7|1497.9|1498.7|1497.9|1498.5|1497.7|0
1596146100000|2020-07-30 21:55:00|1498.8|1498|1499.5|1498.7|1499.5|1498.7|1498.7|1497.9|0
1596146400000|2020-07-30 22:00:00|1499.8|1499.2|1499.3|1499|1501.9|1501.6|1499|1498.7|336
1596146700000|2020-07-30 22:05:00|1499.4|1499.1|1497.2|1496.9|1499.6|1499.3|1496.7|1496.4|144
1596147000000|2020-07-30 22:10:00|1497.3|1497|1497.5|1497.2|1497.8|1497.5|1496.9|1496.6|66
1596147300000|2020-07-30 22:15:00|1497.3|1497|1496.6|1496.3|1497.3|1497|1496.4|1496.1|84
1596147600000|2020-07-30 22:20:00|1496.7|1496.4|1496.7|1496.4|1496.8|1496.5|1496.1|1495.8|31
1596147900000|2020-07-30 22:25:00|1496.8|1496.5|1496.5|1496.2|1497.4|1497.1|1496.5|1496.2|98
1596148200000|2020-07-30 22:30:00|1496.6|1496.3|1495.5|1495.2|1496.6|1496.3|1494.4|1494.1|125
1596148500000|2020-07-30 22:35:00|1495.4|1495.1|1497|1496.7|1497|1496.7|1495.4|1495.1|42
1596148800000|2020-07-30 22:40:00|1497.1|1496.8|1496.9|1496.6|1497.3|1497|1496|1495.7|48
1596149100000|2020-07-30 22:45:00|1496.8|1496.5|1497.1|1496.8|1497.5|1497.2|1496.8|1496.5|32
1596149400000|2020-07-30 22:50:00|1497.2|1496.9|1496.9|1496.6|1497.2|1496.9|1496.3|1496|26
1596149700000|2020-07-30 22:55:00|1496.8|1496.5|1497|1496.7|1497.1|1496.8|1496.3|1496|29
1596150000000|2020-07-30 23:00:00|1497.3|1497|1497|1496.7|1498.5|1498.2|1496.8|1496.5|88
1596150300000|2020-07-30 23:05:00|1497.2|1496.9|1497.4|1497.1|1497.8|1497.5|1496.9|1496.6|37
1596150600000|2020-07-30 23:10:00|1497.6|1497.3|1498.4|1498.1|1498.5|1498.2|1496.6|1496.3|65
1596150900000|2020-07-30 23:15:00|1498.5|1498.2|1498.7|1498.4|1499.7|1499.4|1498.5|1498.2|86
1596151200000|2020-07-30 23:20:00|1498.6|1498.3|1498.9|1498.6|1499.5|1499.2|1498.3|1498|26
1596151500000|2020-07-30 23:25:00|1498.8|1498.5|1498.9|1498.6|1499.1|1498.8|1498.4|1498.1|8
1596151800000|2020-07-30 23:30:00|1498.8|1498.5|1498.8|1498.5|1499.8|1499.5|1498.4|1498.1|27
1596152100000|2020-07-30 23:35:00|1498.9|1498.6|1498.5|1498.2|1499|1498.7|1498|1497.7|47
1596152400000|2020-07-30 23:40:00|1498.4|1498.1|1498.9|1498.6|1499.2|1498.9|1498.4|1498.1|35
1596152700000|2020-07-30 23:45:00|1499|1498.7|1499.1|1498.8|1499.6|1499.3|1498.6|1498.3|51
1596153000000|2020-07-30 23:50:00|1499.3|1499|1499.8|1499.5|1500|1499.7|1498.9|1498.6|44
1596153300000|2020-07-30 23:55:00|1499.7|1499.4|1499.2|1498.9|1499.8|1499.5|1499|1498.7|43
1596153600000|2020-07-31 00:00:00|1499.1|1498.8|1497|1496.7|1500.6|1500.3|1496.9|1496.6|149
1596153900000|2020-07-31 00:05:00|1496.9|1496.6|1496.1|1495.8|1497.1|1496.8|1495.9|1495.6|111
1596154200000|2020-07-31 00:10:00|1496.2|1495.9|1495.4|1495.1|1496.6|1496.3|1495.2|1494.9|62
1596154500000|2020-07-31 00:15:00|1495.3|1495|1494.4|1494.1|1495.4|1495.1|1493.3|1493|166
1596154800000|2020-07-31 00:20:00|1494.3|1494|1491.8|1491.5|1494.4|1494.1|1491.7|1491.4|177
1596155100000|2020-07-31 00:25:00|1491.7|1491.4|1491.8|1491.5|1492.3|1492|1491.2|1490.9|82
1596155400000|2020-07-31 00:30:00|1491.9|1491.6|1489.5|1489.2|1492.2|1491.9|1489.4|1489.1|244
1596155700000|2020-07-31 00:35:00|1489.4|1489.1|1489.4|1489.1|1490|1489.7|1488.6|1488.3|132
1596156000000|2020-07-31 00:40:00|1489.6|1489.3|1489.9|1489.6|1490.1|1489.8|1489.2|1488.9|96
1596156300000|2020-07-31 00:45:00|1489.8|1489.5|1491.4|1491.1|1491.4|1491.1|1489.3|1489|87
1596156600000|2020-07-31 00:50:00|1491.3|1491|1490.7|1490.4|1491.4|1491.1|1490|1489.7|61
1596156900000|2020-07-31 00:55:00|1490.6|1490.3|1489.3|1489|1490.7|1490.4|1489.1|1488.8|49
1596157200000|2020-07-31 01:00:00|1489.4|1489.1|1491.8|1491.5|1492.3|1492|1488.4|1488.1|151
1596157500000|2020-07-31 01:05:00|1491.7|1491.4|1492.1|1491.8|1493.1|1492.8|1491.4|1491.1|99
1596157800000|2020-07-31 01:10:00|1492.2|1491.9|1492.7|1492.4|1492.8|1492.5|1491.5|1491.2|32
1596158100000|2020-07-31 01:15:00|1492.8|1492.5|1493.5|1493.2|1493.7|1493.4|1492.3|1492|108
1596158400000|2020-07-31 01:20:00|1493.6|1493.3|1492.2|1491.9|1493.6|1493.3|1491.2|1490.9|86
1596158700000|2020-07-31 01:25:00|1492.1|1491.8|1493.4|1493.1|1493.6|1493.3|1492|1491.7|81
1596159000000|2020-07-31 01:30:00|1493.5|1493.2|1494.2|1493.9|1495.1|1494.8|1493.1|1492.8|318
1596159300000|2020-07-31 01:35:00|1494.3|1494|1495.8|1495.5|1495.8|1495.5|1494.2|1493.9|110
1596159600000|2020-07-31 01:40:00|1495.7|1495.4|1494.9|1494.6|1496.5|1496.2|1494.9|1494.6|36
1596159900000|2020-07-31 01:45:00|1495.2|1494.9|1495.6|1495.3|1496.2|1495.9|1495.1|1494.8|36
1596160200000|2020-07-31 01:50:00|1495.8|1495.5|1496.6|1496.3|1496.8|1496.5|1495.8|1495.5|99
1596160500000|2020-07-31 01:55:00|1496.7|1496.4|1496.4|1496.1|1497.1|1496.8|1496.2|1495.9|53
1596160800000|2020-07-31 02:00:00|1496.6|1496.3|1495.5|1495.2|1496.6|1496.3|1494.7|1494.4|105
1596161100000|2020-07-31 02:05:00|1495.4|1495.1|1494.2|1493.9|1495.5|1495.2|1494.1|1493.8|114
1596161400000|2020-07-31 02:10:00|1494.3|1494|1494.9|1494.6|1495|1494.7|1493.7|1493.4|89
1596161700000|2020-07-31 02:15:00|1495|1494.7|1494.4|1494.1|1495.4|1495.1|1494.1|1493.8|83
1596162000000|2020-07-31 02:20:00|1494.3|1494|1493|1492.7|1494.3|1494|1492.8|1492.5|55
1596162300000|2020-07-31 02:25:00|1492.9|1492.6|1493.6|1493.3|1494.2|1493.9|1492.9|1492.6|77
1596162600000|2020-07-31 02:30:00|1493.4|1493.1|1492.4|1492.1|1493.4|1493.1|1492.3|1492|87
1596162900000|2020-07-31 02:35:00|1492.3|1492|1490.9|1490.6|1493.2|1492.9|1490.7|1490.4|94
1596163200000|2020-07-31 02:40:00|1490.7|1490.4|1491.5|1491.2|1492.4|1492.1|1490.7|1490.4|46
1596163500000|2020-07-31 02:45:00|1491.4|1491.1|1491.5|1491.2|1491.6|1491.3|1490.1|1489.8|130
1596163800000|2020-07-31 02:50:00|1491.4|1491.1|1491.6|1491.3|1492|1491.7|1491|1490.7|43
1596164100000|2020-07-31 02:55:00|1491.5|1491.2|1489.8|1489.5|1491.8|1491.5|1489.7|1489.4|66
1596164400000|2020-07-31 03:00:00|1490|1489.7|1489.7|1489.4|1490.6|1490.3|1489.6|1489.3|85
1596164700000|2020-07-31 03:05:00|1489.6|1489.3|1489.7|1489.4|1490.6|1490.3|1489.4|1489.1|41
1596165000000|2020-07-31 03:10:00|1489.6|1489.3|1490.6|1490.3|1490.8|1490.5|1488.9|1488.6|74
1596165300000|2020-07-31 03:15:00|1490.5|1490.2|1491.6|1491.3|1491.8|1491.5|1490|1489.7|51
1596165600000|2020-07-31 03:20:00|1491.7|1491.4|1491.8|1491.5|1492.4|1492.1|1491.4|1491.1|36
1596165900000|2020-07-31 03:25:00|1491.7|1491.4|1492.3|1492|1492.3|1492|1491.3|1491|71
1596166200000|2020-07-31 03:30:00|1492.4|1492.1|1493.1|1492.8|1493.1|1492.8|1490.7|1490.4|114
1596166500000|2020-07-31 03:35:00|1493|1492.7|1493.3|1493|1493.7|1493.4|1492.9|1492.6|51
1596166800000|2020-07-31 03:40:00|1493.1|1492.8|1492.3|1492|1493.2|1492.9|1491.9|1491.6|16
1596167100000|2020-07-31 03:45:00|1492.2|1491.9|1491.9|1491.6|1492.2|1491.9|1491.2|1490.9|36
1596167400000|2020-07-31 03:50:00|1492|1491.7|1491.8|1491.5|1492.2|1491.9|1491.2|1490.9|31
1596167700000|2020-07-31 03:55:00|1491.9|1491.6|1492|1491.7|1492.2|1491.9|1491.6|1491.3|18
1596168000000|2020-07-31 04:00:00|1492.1|1491.8|1489.7|1489.4|1492.2|1491.9|1488.8|1488.5|59
1596168300000|2020-07-31 04:05:00|1489.6|1489.3|1489.4|1489.1|1489.9|1489.6|1488.6|1488.3|46
1596168600000|2020-07-31 04:10:00|1489.5|1489.2|1489.7|1489.4|1490.2|1489.9|1489|1488.7|29
1596168900000|2020-07-31 04:15:00|1489.8|1489.5|1490|1489.7|1490|1489.7|1488.9|1488.6|36
1596169200000|2020-07-31 04:20:00|1490.1|1489.8|1490.5|1490.2|1490.5|1490.2|1489.6|1489.3|31
1596169500000|2020-07-31 04:25:00|1490.2|1489.9|1488.6|1488.3|1490.4|1490.1|1488.1|1487.8|52
1596169800000|2020-07-31 04:30:00|1488.8|1488.5|1488.8|1488.5|1489.6|1489.3|1488.3|1488|48
1596170100000|2020-07-31 04:35:00|1488.7|1488.4|1488.7|1488.4|1489.1|1488.8|1488.1|1487.8|27
1596170400000|2020-07-31 04:40:00|1488.8|1488.5|1488.2|1487.9|1489.1|1488.8|1487.3|1487|35
1596170700000|2020-07-31 04:45:00|1488.1|1487.8|1488.3|1488|1488.4|1488.1|1487.3|1487|26
1596171000000|2020-07-31 04:50:00|1488.2|1487.9|1489.3|1489|1489.4|1489.1|1488.2|1487.9|25
1596171300000|2020-07-31 04:55:00|1489.5|1489.2|1488.6|1488.3|1490.1|1489.8|1488.2|1487.9|44
1596171600000|2020-07-31 05:00:00|1488.7|1488.4|1488.1|1487.8|1489.6|1489.3|1487.7|1487.4|144
1596171900000|2020-07-31 05:05:00|1488.2|1487.9|1488.3|1488|1488.8|1488.5|1488.1|1487.8|19
1596172200000|2020-07-31 05:10:00|1488.2|1487.9|1488.6|1488.3|1488.9|1488.6|1488.1|1487.8|44
1596172500000|2020-07-31 05:15:00|1488.5|1488.2|1487.4|1487.1|1489|1488.7|1486.8|1486.5|54
1596172800000|2020-07-31 05:20:00|1487.5|1487.2|1487.6|1487.3|1487.7|1487.4|1487|1486.7|19
1596173100000|2020-07-31 05:25:00|1487.7|1487.4|1487|1486.7|1487.9|1487.6|1486.9|1486.6|17
1596173400000|2020-07-31 05:30:00|1486.9|1486.6|1485.6|1485.3|1487|1486.7|1485.2|1484.9|70
1596173700000|2020-07-31 05:35:00|1485.7|1485.4|1485.3|1485|1486.3|1486|1485.2|1484.9|39
1596174000000|2020-07-31 05:40:00|1485.2|1484.9|1484.8|1484.5|1485.2|1484.9|1484.2|1483.9|58
1596174300000|2020-07-31 05:45:00|1484.7|1484.4|1485.1|1484.8|1485.6|1485.3|1484.4|1484.1|58
1596174600000|2020-07-31 05:50:00|1485.2|1484.9|1484.8|1484.5|1485.8|1485.5|1484.7|1484.4|34
1596174900000|2020-07-31 05:55:00|1484.9|1484.6|1484.9|1484.6|1486.2|1485.9|1484.2|1483.9|71
1596175200000|2020-07-31 06:00:00|1485|1484.7|1486.3|1486|1486.3|1486|1484.9|1484.6|96
1596175500000|2020-07-31 06:05:00|1486.2|1485.9|1487.2|1486.9|1488.4|1488.1|1486.2|1485.9|196
1596175800000|2020-07-31 06:10:00|1487.4|1487.1|1488.2|1487.9|1488.3|1488|1487.3|1487|34
1596176100000|2020-07-31 06:15:00|1488.3|1488|1488.9|1488.6|1489.1|1488.8|1487.4|1487.1|59
1596176400000|2020-07-31 06:20:00|1488.8|1488.5|1489.6|1489.3|1490|1489.7|1488.1|1487.8|68
1596176700000|2020-07-31 06:25:00|1489.5|1489.2|1489.2|1488.9|1490.1|1489.8|1489.1|1488.8|23
1596177000000|2020-07-31 06:30:00|1489.3|1489|1490.8|1490.5|1490.8|1490.5|1489.1|1488.8|123
1596177300000|2020-07-31 06:35:00|1490.9|1490.6|1491.9|1491.6|1492.5|1492.2|1490.8|1490.5|122
1596177600000|2020-07-31 06:40:00|1491.8|1491.5|1491.5|1491.2|1492.1|1491.8|1491.4|1491.1|23
1596177900000|2020-07-31 06:45:00|1491.6|1491.3|1490.3|1490|1491.8|1491.5|1490|1489.7|57
1596178200000|2020-07-31 06:50:00|1490.2|1489.9|1490.7|1490.4|1491.5|1491.2|1490.1|1489.8|17
1596178500000|2020-07-31 06:55:00|1490.6|1490.3|1489.7|1489.4|1490.7|1490.4|1489.1|1488.8|90
1596178800000|2020-07-31 07:00:00|1489.6|1489.3|1488.5|1488.2|1491.8|1491.5|1488.1|1487.8|305
1596179100000|2020-07-31 07:05:00|1488.4|1488.1|1487.7|1487.4|1490.8|1490.5|1487.3|1487|104
1596179400000|2020-07-31 07:10:00|1487.8|1487.5|1487.6|1487.3|1488.6|1488.3|1486.2|1485.9|82
1596179700000|2020-07-31 07:15:00|1487.5|1487.2|1487.9|1487.6|1488.2|1487.9|1486.1|1485.8|94
1596180000000|2020-07-31 07:20:00|1487.8|1487.5|1491.1|1490.8|1491.3|1491|1487.3|1487|153
1596180300000|2020-07-31 07:25:00|1491.2|1490.9|1491.3|1491|1492.5|1492.2|1489.9|1489.6|126
1596180600000|2020-07-31 07:30:00|1491.2|1490.9|1491.4|1491.1|1492.8|1492.5|1490.4|1490.1|134
1596180900000|2020-07-31 07:35:00|1491.3|1491|1491.3|1491|1493.1|1492.8|1490.3|1490|150
1596181200000|2020-07-31 07:40:00|1491.5|1491.2|1491.3|1491|1492.9|1492.6|1490.6|1490.3|98
1596181500000|2020-07-31 07:45:00|1491.2|1490.9|1490.3|1490|1492.2|1491.9|1490.1|1489.8|75
1596181800000|2020-07-31 07:50:00|1490.4|1490.1|1488.8|1488.5|1490.5|1490.2|1488.8|1488.5|146
1596182100000|2020-07-31 07:55:00|1488.7|1488.4|1488.8|1488.5|1489.4|1489.1|1487.9|1487.6|96
1596182400000|2020-07-31 08:00:00|1488.7|1488.4|1488.7|1488.4|1489.5|1489.2|1488.2|1487.9|102
1596182700000|2020-07-31 08:05:00|1488.6|1488.3|1489.2|1488.9|1490.3|1490|1488.5|1488.2|149
1596183000000|2020-07-31 08:10:00|1489.1|1488.8|1488.7|1488.4|1489.5|1489.2|1488.1|1487.8|117
1596183300000|2020-07-31 08:15:00|1488.9|1488.6|1488.9|1488.6|1489.3|1489|1488.3|1488|91
1596183600000|2020-07-31 08:20:00|1489|1488.7|1488.8|1488.5|1490.1|1489.8|1488.4|1488.1|68
1596183900000|2020-07-31 08:25:00|1489|1488.7|1488|1487.7|1491.1|1490.8|1488|1487.7|136
1596184200000|2020-07-31 08:30:00|1488.1|1487.8|1488.1|1487.8|1488.8|1488.5|1487.8|1487.5|114
1596184500000|2020-07-31 08:35:00|1488|1487.7|1490.7|1490.4|1492|1491.7|1487.9|1487.6|197
1596184800000|2020-07-31 08:40:00|1490.6|1490.3|1489.6|1489.3|1491.1|1490.8|1489.6|1489.3|118
1596185100000|2020-07-31 08:45:00|1489.5|1489.2|1488.7|1488.4|1490.3|1490|1488.4|1488.1|114
1596185400000|2020-07-31 08:50:00|1488.8|1488.5|1488.6|1488.3|1489.2|1488.9|1488.2|1487.9|101
1596185700000|2020-07-31 08:55:00|1488.5|1488.2|1488.6|1488.3|1489.3|1489|1487.9|1487.6|86
1596186000000|2020-07-31 09:00:00|1488.5|1488.2|1486.8|1486.5|1488.7|1488.4|1486.6|1486.3|103
1596186300000|2020-07-31 09:05:00|1486.7|1486.4|1488.4|1488.1|1489.2|1488.9|1486.6|1486.3|124
1596186600000|2020-07-31 09:10:00|1488.3|1488|1488.9|1488.6|1489.3|1489|1487.2|1486.9|117
1596186900000|2020-07-31 09:15:00|1489|1488.7|1487.3|1487|1489.3|1489|1486.5|1486.2|123
1596187200000|2020-07-31 09:20:00|1487.4|1487.1|1487|1486.7|1488|1487.7|1486.9|1486.6|77
1596187500000|2020-07-31 09:25:00|1487.1|1486.8|1486.2|1485.9|1487.5|1487.2|1486.1|1485.8|135
1596187800000|2020-07-31 09:30:00|1486.1|1485.8|1485.1|1484.8|1486.7|1486.4|1484.4|1484.1|311
1596188100000|2020-07-31 09:35:00|1485|1484.7|1485.8|1485.5|1486.2|1485.9|1484.9|1484.6|146
1596188400000|2020-07-31 09:40:00|1485.9|1485.6|1484.4|1484.1|1486.1|1485.8|1484.1|1483.8|169
1596188700000|2020-07-31 09:45:00|1484.3|1484|1486.5|1486.2|1486.7|1486.4|1484.3|1484|83
1596189000000|2020-07-31 09:50:00|1486.4|1486.1|1484.5|1484.2|1486.4|1486.1|1484.3|1484|170
1596189300000|2020-07-31 09:55:00|1484.4|1484.1|1484.3|1484|1484.9|1484.6|1484|1483.7|58
1596189600000|2020-07-31 10:00:00|1484.4|1484.1|1484.2|1483.9|1484.8|1484.5|1484|1483.7|109
1596189900000|2020-07-31 10:05:00|1484.3|1484|1485.3|1485|1485.5|1485.2|1484.1|1483.8|54
1596190200000|2020-07-31 10:10:00|1485.2|1484.9|1484.2|1483.9|1485.9|1485.6|1484.1|1483.8|64
1596190500000|2020-07-31 10:15:00|1484.1|1483.8|1483.5|1483.2|1484.5|1484.2|1482.2|1481.9|138
1596190800000|2020-07-31 10:20:00|1483.6|1483.3|1485.4|1485.1|1485.4|1485.1|1483.5|1483.2|67
1596191100000|2020-07-31 10:25:00|1485.3|1485|1485.9|1485.6|1486.4|1486.1|1485.1|1484.8|61
1596191400000|2020-07-31 10:30:00|1485.8|1485.5|1485.6|1485.3|1486.3|1486|1485.2|1484.9|65
1596191700000|2020-07-31 10:35:00|1485.5|1485.2|1484.8|1484.5|1485.9|1485.6|1484.2|1483.9|90
1596192000000|2020-07-31 10:40:00|1484.9|1484.6|1485.2|1484.9|1485.9|1485.6|1484.8|1484.5|20
1596192300000|2020-07-31 10:45:00|1485|1484.7|1485.1|1484.8|1485.7|1485.4|1483.9|1483.6|122
1596192600000|2020-07-31 10:50:00|1485|1484.7|1484.8|1484.5|1485.5|1485.2|1484.6|1484.3|118
1596192900000|2020-07-31 10:55:00|1484.7|1484.4|1484.1|1483.8|1485.7|1485.4|1483.5|1483.2|98
1596193200000|2020-07-31 11:00:00|1484|1483.7|1485.1|1484.8|1485.6|1485.3|1483.7|1483.4|168
1596193500000|2020-07-31 11:05:00|1485.3|1485|1485.5|1485.2|1485.8|1485.5|1484.8|1484.5|72
1596193800000|2020-07-31 11:10:00|1485.4|1485.1|1486.6|1486.3|1486.7|1486.4|1485|1484.7|166
1596194100000|2020-07-31 11:15:00|1486.7|1486.4|1487.4|1487.1|1487.4|1487.1|1486.3|1486|78
1596194400000|2020-07-31 11:20:00|1487.3|1487|1487.2|1486.9|1487.7|1487.4|1486.9|1486.6|106
1596194700000|2020-07-31 11:25:00|1487.1|1486.8|1485.7|1485.4|1487.1|1486.8|1485.6|1485.3|50
1596195000000|2020-07-31 11:30:00|1485.6|1485.3|1487.3|1487|1487.3|1487|1485.2|1484.9|186
1596195300000|2020-07-31 11:35:00|1487.4|1487.1|1486.7|1486.4|1487.6|1487.3|1486.6|1486.3|130
1596195600000|2020-07-31 11:40:00|1486.6|1486.3|1486.2|1485.9|1487.6|1487.3|1485.6|1485.3|100
1596195900000|2020-07-31 11:45:00|1486.1|1485.8|1486.4|1486.1|1487.2|1486.9|1486|1485.7|127
1596196200000|2020-07-31 11:50:00|1486.5|1486.2|1486.3|1486|1486.8|1486.5|1485.4|1485.1|99
1596196500000|2020-07-31 11:55:00|1486.4|1486.1|1487.7|1487.4|1488.1|1487.8|1486.4|1486.1|255
1596196800000|2020-07-31 12:00:00|1487.6|1487.3|1486.6|1486.3|1488.1|1487.8|1486.6|1486.3|200
1596197100000|2020-07-31 12:05:00|1486.7|1486.4|1484.8|1484.5|1487.1|1486.8|1484.7|1484.4|366
1596197400000|2020-07-31 12:10:00|1484.9|1484.6|1485.8|1485.5|1485.9|1485.6|1484|1483.7|229
1596197700000|2020-07-31 12:15:00|1485.9|1485.6|1488.2|1487.9|1488.3|1488|1485.8|1485.5|327
1596198000000|2020-07-31 12:20:00|1488.3|1488|1488.3|1488|1488.7|1488.4|1487.9|1487.6|266
1596198300000|2020-07-31 12:25:00|1488.2|1487.9|1486.9|1486.6|1488.3|1488|1486.8|1486.5|215
1596198600000|2020-07-31 12:30:00|1487.1|1486.8|1486|1485.7|1487.1|1486.8|1485.7|1485.4|293
1596198900000|2020-07-31 12:35:00|1486.1|1485.8|1486.4|1486.1|1487.1|1486.8|1485.4|1485.1|241
1596199200000|2020-07-31 12:40:00|1486.3|1486|1485.8|1485.5|1486.6|1486.3|1485.6|1485.3|192
1596199500000|2020-07-31 12:45:00|1486|1485.7|1486.2|1485.9|1486.9|1486.6|1486|1485.7|133
1596199800000|2020-07-31 12:50:00|1486.4|1486.1|1486.4|1486.1|1486.8|1486.5|1486.2|1485.9|172
1596200100000|2020-07-31 12:55:00|1486.5|1486.2|1486.2|1485.9|1486.6|1486.3|1485.8|1485.5|253
1596200400000|2020-07-31 13:00:00|1486|1485.7|1485.3|1485|1486.9|1486.6|1485.2|1484.9|397
1596200700000|2020-07-31 13:05:00|1485.4|1485.1|1487.3|1487|1487.4|1487.1|1485.1|1484.8|448
1596201000000|2020-07-31 13:10:00|1487.2|1486.9|1489.8|1489.5|1490|1489.7|1487.1|1486.8|498
1596201300000|2020-07-31 13:15:00|1489.7|1489.4|1490.2|1489.9|1490.3|1490|1489.2|1488.9|457
1596201600000|2020-07-31 13:20:00|1490.1|1489.8|1491.6|1491.3|1491.9|1491.6|1490.1|1489.8|590
1596201900000|2020-07-31 13:25:00|1491.5|1491.2|1490.4|1490.1|1491.9|1491.6|1489.7|1489.4|941
1596202200000|2020-07-31 13:30:00|1490.8|1490.5|1491.9|1491.6|1492.8|1492.5|1487.5|1487.2|6981
1596202500000|2020-07-31 13:35:00|1492|1491.7|1487.9|1487.6|1492.5|1492.2|1485.7|1485.4|4240
1596202800000|2020-07-31 13:40:00|1488|1487.7|1485.9|1485.6|1489.2|1488.9|1485.4|1485.1|2286
1596203100000|2020-07-31 13:45:00|1486|1485.7|1486.7|1486.4|1487.7|1487.4|1485|1484.7|1982
1596203400000|2020-07-31 13:50:00|1486.8|1486.5|1487.9|1487.6|1488.5|1488.2|1484.6|1484.3|1962
1596203700000|2020-07-31 13:55:00|1488|1487.7|1489.2|1488.9|1490.4|1490.1|1486.8|1486.5|1580
1596204000000|2020-07-31 14:00:00|1489.4|1489.1|1482.5|1482.2|1489.5|1489.2|1482.4|1482.1|2256
1596204300000|2020-07-31 14:05:00|1482.4|1482.1|1480|1479.7|1483.2|1482.9|1479.2|1478.9|2149
1596204600000|2020-07-31 14:10:00|1479.9|1479.6|1475.3|1475|1480.4|1480.1|1475.3|1475|4502
1596204900000|2020-07-31 14:15:00|1475.2|1474.9|1467.8|1467.5|1475.3|1475|1466|1465.7|5506
1596205200000|2020-07-31 14:20:00|1467.9|1467.6|1470.8|1470.5|1472.2|1471.9|1465.5|1465.2|3770
1596205500000|2020-07-31 14:25:00|1470.7|1470.4|1466.2|1465.9|1470.7|1470.4|1466.1|1465.8|3040
1596205800000|2020-07-31 14:30:00|1466.1|1465.8|1467|1466.7|1468.7|1468.4|1465.9|1465.6|2919
1596206100000|2020-07-31 14:35:00|1467.1|1466.8|1468.8|1468.5|1469.3|1469|1465.7|1465.4|2303
1596206400000|2020-07-31 14:40:00|1468.7|1468.4|1464.9|1464.6|1468.7|1468.4|1463|1462.7|2979
1596206700000|2020-07-31 14:45:00|1464.5|1464.2|1464.5|1464.2|1464.9|1464.6|1460.9|1460.6|2862
1596207000000|2020-07-31 14:50:00|1464.4|1464.1|1461.6|1461.3|1465.1|1464.8|1460.5|1460.2|2093
1596207300000|2020-07-31 14:55:00|1461.7|1461.4|1467.4|1467.1|1467.5|1467.2|1460.5|1460.2|2469
1596207600000|2020-07-31 15:00:00|1467.5|1467.2|1466.9|1466.6|1468.8|1468.5|1465.6|1465.3|2799
1596207900000|2020-07-31 15:05:00|1467|1466.7|1464.5|1464.2|1468.9|1468.6|1464.4|1464.1|2224
1596208200000|2020-07-31 15:10:00|1464.6|1464.3|1468.1|1467.8|1469.8|1469.5|1462.6|1462.3|3005
1596208500000|2020-07-31 15:15:00|1468|1467.7|1471.5|1471.2|1471.6|1471.3|1466.6|1466.3|2722
1596208800000|2020-07-31 15:20:00|1471.6|1471.3|1470.6|1470.3|1471.9|1471.6|1470.1|1469.8|1760
1596209100000|2020-07-31 15:25:00|1470.7|1470.4|1470.2|1469.9|1471.2|1470.9|1469.4|1469.1|1627
1596209400000|2020-07-31 15:30:00|1470.3|1470|1465.4|1465.1|1471.9|1471.6|1465.2|1464.9|2219
1596209700000|2020-07-31 15:35:00|1465.3|1465|1465.3|1465|1465.6|1465.3|1461.8|1461.5|2584
1596210000000|2020-07-31 15:40:00|1465.2|1464.9|1464.3|1464|1466.5|1466.2|1464.2|1463.9|2104
1596210300000|2020-07-31 15:45:00|1464.2|1463.9|1465.1|1464.8|1465.3|1465|1462.7|1462.4|2175
1596210600000|2020-07-31 15:50:00|1465.2|1464.9|1462.4|1462.1|1465.6|1465.3|1462|1461.7|2720
1596210900000|2020-07-31 15:55:00|1462.5|1462.2|1460.8|1460.5|1462.7|1462.4|1460|1459.7|2402
1596211200000|2020-07-31 16:00:00|1460.7|1460.4|1457.2|1456.9|1461|1460.7|1456.5|1456.2|3917
1596211500000|2020-07-31 16:05:00|1457.3|1457|1457.7|1457.4|1461.3|1461|1456.9|1456.6|3177
1596211800000|2020-07-31 16:10:00|1457.8|1457.5|1460.9|1460.6|1461|1460.7|1457.8|1457.5|2363
1596212100000|2020-07-31 16:15:00|1461.1|1460.8|1457.8|1457.5|1461.6|1461.3|1456.6|1456.3|2750
1596212400000|2020-07-31 16:20:00|1457.9|1457.6|1462.1|1461.8|1462.6|1462.3|1457.7|1457.4|1948
1596212700000|2020-07-31 16:25:00|1462|1461.7|1463.6|1463.3|1464.1|1463.8|1461.2|1460.9|1552
1596213000000|2020-07-31 16:30:00|1463.7|1463.4|1458.9|1458.6|1463.7|1463.4|1458.8|1458.5|1548
1596213300000|2020-07-31 16:35:00|1458.8|1458.5|1459|1458.7|1459.7|1459.4|1457.2|1456.9|1758
1596213600000|2020-07-31 16:40:00|1459.2|1458.9|1459.8|1459.5|1461.5|1461.2|1458.9|1458.6|1239
1596213900000|2020-07-31 16:45:00|1459.7|1459.4|1456.4|1456.1|1460.6|1460.3|1455.4|1455.1|2834
1596214200000|2020-07-31 16:50:00|1456.5|1456.2|1458|1457.7|1459.4|1459.1|1456.5|1456.2|1369
1596214500000|2020-07-31 16:55:00|1457.9|1457.6|1459.1|1458.8|1459.4|1459.1|1456.6|1456.3|1493
1596214800000|2020-07-31 17:00:00|1458.9|1458.6|1461.2|1460.9|1461.8|1461.5|1458.1|1457.8|2269
1596215100000|2020-07-31 17:05:00|1461.1|1460.8|1463.2|1462.9|1463.6|1463.3|1461|1460.7|1745
1596215400000|2020-07-31 17:10:00|1463|1462.7|1463.7|1463.4|1465.2|1464.9|1462.9|1462.6|1465
1596215700000|2020-07-31 17:15:00|1463.9|1463.6|1464.7|1464.4|1464.7|1464.4|1462.9|1462.6|2984
1596216000000|2020-07-31 17:20:00|1464.6|1464.3|1466.4|1466.1|1466.9|1466.6|1464.4|1464.1|1894
1596216300000|2020-07-31 17:25:00|1466.3|1466|1466.8|1466.5|1466.9|1466.6|1465.4|1465.1|1800
1596216600000|2020-07-31 17:30:00|1466.7|1466.4|1466.7|1466.4|1468.7|1468.4|1466.6|1466.3|1458
1596216900000|2020-07-31 17:35:00|1466.8|1466.5|1467.1|1466.8|1468.2|1467.9|1466.5|1466.2|983
1596217200000|2020-07-31 17:40:00|1467.2|1466.9|1467.8|1467.5|1468.4|1468.1|1467|1466.7|679
1596217500000|2020-07-31 17:45:00|1467.7|1467.4|1470.5|1470.2|1470.5|1470.2|1467|1466.7|1127
1596217800000|2020-07-31 17:50:00|1470.6|1470.3|1470.2|1469.9|1471.6|1471.3|1469.7|1469.4|1445
1596218100000|2020-07-31 17:55:00|1470.1|1469.8|1467.9|1467.6|1470.6|1470.3|1467.5|1467.2|965
1596218400000|2020-07-31 18:00:00|1467.8|1467.5|1470.4|1470.1|1471.3|1471|1467.4|1467.1|1511
1596218700000|2020-07-31 18:05:00|1470.3|1470|1466.2|1465.9|1470.3|1470|1466.1|1465.8|1310
1596219000000|2020-07-31 18:10:00|1466.1|1465.8|1464.8|1464.5|1467.1|1466.8|1464.7|1464.4|1311
1596219300000|2020-07-31 18:15:00|1464.7|1464.4|1465.3|1465|1466.9|1466.6|1464.4|1464.1|1194
1596219600000|2020-07-31 18:20:00|1465.4|1465.1|1466.1|1465.8|1466.5|1466.2|1465.2|1464.9|683
1596219900000|2020-07-31 18:25:00|1466.2|1465.9|1467.5|1467.2|1467.5|1467.2|1465.5|1465.2|731
1596220200000|2020-07-31 18:30:00|1467.6|1467.3|1468.8|1468.5|1469.5|1469.2|1467.2|1466.9|1011
1596220500000|2020-07-31 18:35:00|1468.9|1468.6|1469.3|1469|1470.4|1470.1|1467.6|1467.3|997
1596220800000|2020-07-31 18:40:00|1469.2|1468.9|1472.1|1471.8|1472.4|1472.1|1468.1|1467.8|1761
1596221100000|2020-07-31 18:45:00|1472|1471.7|1470.7|1470.4|1472.7|1472.4|1470.6|1470.3|1994
1596221400000|2020-07-31 18:50:00|1470.6|1470.3|1470.6|1470.3|1471.3|1471|1470|1469.7|1201
1596221700000|2020-07-31 18:55:00|1470.7|1470.4|1471.2|1470.9|1471.8|1471.5|1469.9|1469.6|1196
1596222000000|2020-07-31 19:00:00|1471.1|1470.8|1472.1|1471.8|1472.9|1472.6|1470|1469.7|2417
1596222300000|2020-07-31 19:05:00|1472.2|1471.9|1472.7|1472.4|1472.8|1472.5|1471.4|1471.1|1744
1596222600000|2020-07-31 19:10:00|1472.8|1472.5|1471.9|1471.6|1473|1472.7|1470.8|1470.5|1187
1596222900000|2020-07-31 19:15:00|1472.1|1471.8|1472.6|1472.3|1472.9|1472.6|1470.1|1469.8|1874
1596223200000|2020-07-31 19:20:00|1472.5|1472.2|1472.5|1472.2|1473|1472.7|1471.4|1471.1|1684
1596223500000|2020-07-31 19:25:00|1472.6|1472.3|1472.6|1472.3|1472.9|1472.6|1471.1|1470.8|1420
1596223800000|2020-07-31 19:30:00|1472.7|1472.4|1471.4|1471.1|1473.4|1473.1|1471.3|1471|3977
1596224100000|2020-07-31 19:35:00|1471.5|1471.2|1472|1471.7|1473.1|1472.8|1471.5|1471.2|2685
1596224400000|2020-07-31 19:40:00|1472.1|1471.8|1473.5|1473.2|1473.8|1473.5|1471.6|1471.3|2778
1596224700000|2020-07-31 19:45:00|1473.8|1473.5|1477.3|1477|1477.8|1477.5|1473.7|1473.4|4903
1596225000000|2020-07-31 19:50:00|1477.4|1477.1|1475.1|1474.8|1477.5|1477.2|1474|1473.7|5644
1596225300000|2020-07-31 19:55:00|1475.2|1474.9|1483|1482.7|1483.4|1483.1|1475|1474.7|20899
1596225600000|2020-07-31 20:00:00|1482.9|1482.6|1481.8|1481.5|1483.4|1483.1|1479.4|1479.1|7776
1596225900000|2020-07-31 20:05:00|1481.9|1481.6|1482.2|1481.9|1483.2|1482.9|1481.7|1481.4|2766
1596226200000|2020-07-31 20:10:00|1482.1|1481.8|1481.2|1480.4|1482.1|1481.8|1479.7|1479.4|1501
1596226500000|2020-07-31 20:15:00|1481.1|1480.3|1481.1|1480.3|1481.2|1480.4|1480.9|1480.1|1
1596226800000|2020-07-31 20:20:00|1481|1480.2|1481.6|1480.8|1481.7|1480.9|1481|1480.2|0
1596227100000|2020-07-31 20:25:00|1481.5|1480.7|1480.9|1480.1|1481.6|1480.8|1480.8|1480|0
1596227400000|2020-07-31 20:30:00|1481|1480.2|1482.3|1482|1482.8|1482.5|1480.4|1480.1|759
1596227700000|2020-07-31 20:35:00|1482.4|1482.1|1483.1|1482.8|1483.1|1482.8|1482.4|1482.1|166
1596228000000|2020-07-31 20:40:00|1483.2|1482.9|1484.3|1484|1484.4|1484.1|1483.1|1482.8|209
1596228300000|2020-07-31 20:45:00|1484.2|1483.9|1484.9|1484.6|1484.9|1484.6|1484.2|1483.9|172
1596228600000|2020-07-31 20:50:00|1484.8|1484.5|1485.6|1485.3|1485.7|1485.4|1484.5|1484.2|479
1596228900000|2020-07-31 20:55:00|1485.5|1485.2|1484.4|1483.6|1485.5|1485.2|1483.9|1483.5|496
1596405600000|2020-08-02 22:00:00|1484.3|1483.5|1481.8|1481.5|1484.5|1484.2|1480.3|1480|410
1596405900000|2020-08-02 22:05:00|1482|1481.7|1479.3|1479|1482.1|1481.8|1478.9|1478.6|148
1596406200000|2020-08-02 22:10:00|1479.2|1478.9|1478.7|1478.4|1480.1|1479.8|1478.4|1478.1|97
1596406500000|2020-08-02 22:15:00|1478.8|1478.5|1477.5|1477.2|1479.3|1479|1476.8|1476.5|165
1596406800000|2020-08-02 22:20:00|1477.4|1477.1|1477.7|1477.4|1478.2|1477.9|1476.9|1476.6|154
1596407100000|2020-08-02 22:25:00|1477.6|1477.3|1477|1476.7|1478.2|1477.9|1476.7|1476.4|104
1596407400000|2020-08-02 22:30:00|1477.1|1476.8|1475.3|1475|1477.3|1477|1474.9|1474.6|163
1596407700000|2020-08-02 22:35:00|1475.4|1475.1|1475.7|1475.4|1476.3|1476|1474.6|1474.3|105
1596408000000|2020-08-02 22:40:00|1475.9|1475.6|1476.6|1476.3|1476.6|1476.3|1475.4|1475.1|76
1596408300000|2020-08-02 22:45:00|1476.7|1476.4|1475.9|1475.6|1477.4|1477.1|1475.9|1475.6|72
1596408600000|2020-08-02 22:50:00|1476|1475.7|1476.4|1476.1|1477|1476.7|1475.7|1475.4|52
1596408900000|2020-08-02 22:55:00|1476.3|1476|1476.3|1476|1477.3|1477|1476.3|1476|61
1596409200000|2020-08-02 23:00:00|1476.4|1476.1|1478.1|1477.8|1478.3|1478|1476.1|1475.8|113
1596409500000|2020-08-02 23:05:00|1478.2|1477.9|1474.2|1473.9|1478.3|1478|1474|1473.7|191
1596409800000|2020-08-02 23:10:00|1474.3|1474|1474.2|1473.9|1475|1474.7|1473.7|1473.4|142
1596410100000|2020-08-02 23:15:00|1474.1|1473.8|1475.9|1475.6|1476.1|1475.8|1474.1|1473.8|67
1596410400000|2020-08-02 23:20:00|1476|1475.7|1475.7|1475.4|1476|1475.7|1474.6|1474.3|48
1596410700000|2020-08-02 23:25:00|1475.6|1475.3|1474.7|1474.4|1476.3|1476|1474.7|1474.4|60
1596411000000|2020-08-02 23:30:00|1474.8|1474.5|1475.3|1475|1475.5|1475.2|1473.8|1473.5|112
1596411300000|2020-08-02 23:35:00|1475.2|1474.9|1475.3|1475|1475.6|1475.3|1474.9|1474.6|52
1596411600000|2020-08-02 23:40:00|1475.2|1474.9|1475|1474.7|1475.7|1475.4|1474.8|1474.5|76
1596411900000|2020-08-02 23:45:00|1475.1|1474.8|1476|1475.7|1476.1|1475.8|1474.4|1474.1|50
1596412200000|2020-08-02 23:50:00|1476.1|1475.8|1477.4|1477.1|1477.5|1477.2|1476|1475.7|40
1596412500000|2020-08-02 23:55:00|1477.5|1477.2|1478.8|1478.5|1479.2|1478.9|1477.3|1477|59
1596412800000|2020-08-03 00:00:00|1478.9|1478.6|1478.3|1478|1480.4|1480.1|1478|1477.7|157
1596413100000|2020-08-03 00:05:00|1478.2|1477.9|1478.9|1478.6|1479.4|1479.1|1477.8|1477.5|64
1596413400000|2020-08-03 00:10:00|1479|1478.7|1477.9|1477.6|1479|1478.7|1476.5|1476.2|111
1596413700000|2020-08-03 00:15:00|1477.8|1477.5|1477.9|1477.6|1478.9|1478.6|1476.8|1476.5|61
1596414000000|2020-08-03 00:20:00|1478|1477.7|1475.2|1474.9|1478.2|1477.9|1475.2|1474.9|102
1596414300000|2020-08-03 00:25:00|1475.3|1475|1477.8|1477.5|1478.1|1477.8|1475.3|1475|68
1596414600000|2020-08-03 00:30:00|1477.9|1477.6|1480.2|1479.9|1480.3|1480|1477.9|1477.6|165
1596414900000|2020-08-03 00:35:00|1480.3|1480|1479.5|1479.2|1480.4|1480.1|1479.1|1478.8|75
1596415200000|2020-08-03 00:40:00|1479.7|1479.4|1479.1|1478.8|1480|1479.7|1478.8|1478.5|27
1596415500000|2020-08-03 00:45:00|1479|1478.7|1478.9|1478.6|1480.1|1479.8|1478.7|1478.4|76
1596415800000|2020-08-03 00:50:00|1479|1478.7|1478.4|1478.1|1479.3|1479|1477.9|1477.6|33
1596416100000|2020-08-03 00:55:00|1478.5|1478.2|1479.1|1478.8|1479.1|1478.8|1478.2|1477.9|26
1596416400000|2020-08-03 01:00:00|1479.3|1479|1478.3|1478|1480.4|1480.1|1477.8|1477.5|38
1596416700000|2020-08-03 01:05:00|1478.2|1477.9|1479.4|1479.1|1479.5|1479.2|1477.9|1477.6|30
1596417000000|2020-08-03 01:10:00|1479.3|1479|1480.6|1480.3|1481.2|1480.9|1479.2|1478.9|71
1596417300000|2020-08-03 01:15:00|1480.7|1480.4|1480.3|1480|1480.9|1480.6|1479.4|1479.1|34
1596417600000|2020-08-03 01:20:00|1480.2|1479.9|1480.2|1479.9|1481|1480.7|1479.7|1479.4|18
1596417900000|2020-08-03 01:25:00|1480.3|1480|1481.5|1481.2|1481.6|1481.3|1479.9|1479.6|53
1596418200000|2020-08-03 01:30:00|1481.6|1481.3|1480.4|1480.1|1483|1482.7|1480.2|1479.9|108
1596418500000|2020-08-03 01:35:00|1480.5|1480.2|1481|1480.7|1481.6|1481.3|1480.2|1479.9|29
1596418800000|2020-08-03 01:40:00|1481.4|1481.1|1481.6|1481.3|1482.1|1481.8|1481|1480.7|46
1596419100000|2020-08-03 01:45:00|1482.3|1482|1480.8|1480.5|1482.9|1482.6|1480.8|1480.5|74
1596419400000|2020-08-03 01:50:00|1480.7|1480.4|1481.7|1481.4|1482|1481.7|1480.7|1480.4|24
1596419700000|2020-08-03 01:55:00|1481.5|1481.2|1482.5|1482.2|1483|1482.7|1480.9|1480.6|145
1596420000000|2020-08-03 02:00:00|1482.6|1482.3|1481|1480.7|1482.7|1482.4|1481|1480.7|30
1596420300000|2020-08-03 02:05:00|1481.1|1480.8|1479.9|1479.6|1481.4|1481.1|1479.9|1479.6|13
1596420600000|2020-08-03 02:10:00|1479.8|1479.5|1479.8|1479.5|1479.8|1479.5|1479.1|1478.8|30
1596420900000|2020-08-03 02:15:00|1479.7|1479.4|1479.4|1479.1|1479.7|1479.4|1478.6|1478.3|20
1596421200000|2020-08-03 02:20:00|1479.5|1479.2|1479.1|1478.8|1480.1|1479.8|1479.1|1478.8|39
1596421500000|2020-08-03 02:25:00|1478.9|1478.6|1478.5|1478.2|1479.3|1479|1478.4|1478.1|32
1596421800000|2020-08-03 02:30:00|1478.4|1478.1|1478.7|1478.4|1478.9|1478.6|1477.7|1477.4|71
1596422100000|2020-08-03 02:35:00|1478.5|1478.2|1479.6|1479.3|1479.7|1479.4|1478.4|1478.1|45
1596422400000|2020-08-03 02:40:00|1479.7|1479.4|1479.1|1478.8|1480|1479.7|1479|1478.7|9
1596422700000|2020-08-03 02:45:00|1479|1478.7|1479.8|1479.5|1479.9|1479.6|1479|1478.7|6
1596423000000|2020-08-03 02:50:00|1479.7|1479.4|1479.1|1478.8|1479.7|1479.4|1479|1478.7|11
1596423300000|2020-08-03 02:55:00|1479.2|1478.9|1478.7|1478.4|1479.6|1479.3|1478.5|1478.2|13
1596423600000|2020-08-03 03:00:00|1478.8|1478.5|1479.6|1479.3|1479.9|1479.6|1478.8|1478.5|51
1596423900000|2020-08-03 03:05:00|1479.5|1479.2|1479.3|1479|1479.5|1479.2|1479.2|1478.9|2
1596424200000|2020-08-03 03:10:00|1479.4|1479.1|1480|1479.7|1480.4|1480.1|1479.4|1479.1|10
1596424500000|2020-08-03 03:15:00|1479.8|1479.5|1478.7|1478.4|1479.9|1479.6|1478.4|1478.1|23
1596424800000|2020-08-03 03:20:00|1478.6|1478.3|1478|1477.7|1478.6|1478.3|1477.7|1477.4|22
1596425100000|2020-08-03 03:25:00|1477.9|1477.6|1478.2|1477.9|1478.5|1478.2|1477.8|1477.5|7
1596425400000|2020-08-03 03:30:00|1478.3|1478|1478.9|1478.6|1479.1|1478.8|1478.2|1477.9|7
1596425700000|2020-08-03 03:35:00|1479|1478.7|1478.8|1478.5|1479.4|1479.1|1478.6|1478.3|14
1596426000000|2020-08-03 03:40:00|1479|1478.7|1479.4|1479.1|1479.4|1479.1|1479|1478.7|3
1596426300000|2020-08-03 03:45:00|1479.3|1479|1478.3|1478|1479.3|1479|1478.1|1477.8|10
1596426600000|2020-08-03 03:50:00|1478.2|1477.9|1478|1477.7|1478.4|1478.1|1477.7|1477.4|9
1596426900000|2020-08-03 03:55:00|1478.1|1477.8|1478.1|1477.8|1478.1|1477.8|1477.5|1477.2|5
1596427200000|2020-08-03 04:00:00|1478.4|1478.1|1477.9|1477.6|1478.9|1478.6|1477.6|1477.3|30
1596427500000|2020-08-03 04:05:00|1478|1477.7|1477.6|1477.3|1478|1477.7|1477.2|1476.9|29
1596427800000|2020-08-03 04:10:00|1477.7|1477.4|1477.9|1477.6|1478.3|1478|1477.7|1477.4|5
1596428100000|2020-08-03 04:15:00|1478|1477.7|1477.5|1477.2|1478.2|1477.9|1477.3|1477|10
1596428400000|2020-08-03 04:20:00|1477.4|1477.1|1477.8|1477.5|1477.9|1477.6|1477.4|1477.1|4
1596428700000|2020-08-03 04:25:00|1477.9|1477.6|1478.7|1478.4|1478.9|1478.6|1477.8|1477.5|13
1596429000000|2020-08-03 04:30:00|1478.8|1478.5|1478.7|1478.4|1478.8|1478.5|1478.3|1478|16
1596429300000|2020-08-03 04:35:00|1478.5|1478.2|1479.3|1479|1479.4|1479.1|1478.5|1478.2|9
1596429600000|2020-08-03 04:40:00|1479.2|1478.9|1478.6|1478.3|1479.2|1478.9|1478.5|1478.2|4
1596429900000|2020-08-03 04:45:00|1478.8|1478.5|1478.6|1478.3|1478.8|1478.5|1478.6|1478.3|2
1596430200000|2020-08-03 04:50:00|1478.5|1478.2|1479.2|1478.9|1479.3|1479|1478.4|1478.1|7
1596430500000|2020-08-03 04:55:00|1479.3|1479|1479.3|1479|1479.3|1479|1478.9|1478.6|2
1596430800000|2020-08-03 05:00:00|1479.4|1479.1|1478.9|1478.6|1479.5|1479.2|1478.6|1478.3|22
1596431100000|2020-08-03 05:05:00|1478.8|1478.5|1478.7|1478.4|1479.2|1478.9|1478.3|1478|7
1596431400000|2020-08-03 05:10:00|1478.6|1478.3|1479|1478.7|1479.1|1478.8|1478.5|1478.2|9
1596431700000|2020-08-03 05:15:00|1479.1|1478.8|1479.3|1479|1479.3|1479|1479|1478.7|3
1596432000000|2020-08-03 05:20:00|1479.2|1478.9|1479.6|1479.3|1479.7|1479.4|1479.1|1478.8|13
1596432300000|2020-08-03 05:25:00|1479.7|1479.4|1480.2|1479.9|1481.1|1480.8|1479.6|1479.3|42
1596432600000|2020-08-03 05:30:00|1480.3|1480|1479.7|1479.4|1480.6|1480.3|1479.6|1479.3|17
1596432900000|2020-08-03 05:35:00|1479.8|1479.5|1480|1479.7|1480.4|1480.1|1479.7|1479.4|13
1596433200000|2020-08-03 05:40:00|1480.2|1479.9|1480.4|1480.1|1480.5|1480.2|1480.1|1479.8|2
1596433500000|2020-08-03 05:45:00|1480.3|1480|1480.9|1480.6|1481.4|1481.1|1480.2|1479.9|14
1596433800000|2020-08-03 05:50:00|1480.8|1480.5|1480.2|1479.9|1480.9|1480.6|1480.2|1479.9|7
1596434100000|2020-08-03 05:55:00|1480.1|1479.8|1479.4|1479.1|1480.2|1479.9|1479.1|1478.8|14
1596434400000|2020-08-03 06:00:00|1479.6|1479.3|1478|1477.7|1479.9|1479.6|1477.8|1477.5|46
1596434700000|2020-08-03 06:05:00|1478.4|1478.1|1477.8|1477.5|1478.5|1478.2|1477.7|1477.4|21
1596435000000|2020-08-03 06:10:00|1477.6|1477.3|1476.5|1476.2|1477.7|1477.4|1476.4|1476.1|57
1596435300000|2020-08-03 06:15:00|1476.4|1476.1|1476.8|1476.5|1477|1476.7|1476.2|1475.9|25
1596435600000|2020-08-03 06:20:00|1476.7|1476.4|1475.9|1475.6|1476.9|1476.6|1475.8|1475.5|17
1596435900000|2020-08-03 06:25:00|1476|1475.7|1478.5|1478.2|1478.5|1478.2|1476|1475.7|35
1596436200000|2020-08-03 06:30:00|1478.4|1478.1|1479|1478.7|1479.2|1478.9|1478.2|1477.9|58
1596436500000|2020-08-03 06:35:00|1478.9|1478.6|1478.5|1478.2|1479.4|1479.1|1478.5|1478.2|15
1596436800000|2020-08-03 06:40:00|1478.4|1478.1|1477.7|1477.4|1478.6|1478.3|1477.1|1476.8|20
1596437100000|2020-08-03 06:45:00|1477.8|1477.5|1478.1|1477.8|1478.3|1478|1477|1476.7|17
1596437400000|2020-08-03 06:50:00|1478.3|1478|1477.7|1477.4|1478.4|1478.1|1477.2|1476.9|30
1596437700000|2020-08-03 06:55:00|1477.8|1477.5|1477.8|1477.5|1478.1|1477.8|1477.5|1477.2|16
1596438000000|2020-08-03 07:00:00|1477.9|1477.6|1478.2|1477.9|1478.4|1478.1|1475.8|1475.5|241
1596438300000|2020-08-03 07:05:00|1478.1|1477.8|1476.4|1476.1|1478.7|1478.4|1476|1475.7|148
1596438600000|2020-08-03 07:10:00|1476.3|1476|1475.6|1475.3|1477.1|1476.8|1475.2|1474.9|75
1596438900000|2020-08-03 07:15:00|1475.7|1475.4|1476.3|1476|1476.9|1476.6|1475.2|1474.9|117
1596439200000|2020-08-03 07:20:00|1476.4|1476.1|1476.3|1476|1476.6|1476.3|1475.4|1475.1|67
1596439500000|2020-08-03 07:25:00|1476.2|1475.9|1473.5|1473.2|1476.3|1476|1473.1|1472.8|243
1596439800000|2020-08-03 07:30:00|1473.6|1473.3|1474.7|1474.4|1475.2|1474.9|1473.3|1473|115
1596440100000|2020-08-03 07:35:00|1474.6|1474.3|1474|1473.7|1475.2|1474.9|1473.3|1473|46
1596440400000|2020-08-03 07:40:00|1474.2|1473.9|1473.6|1473.3|1474.4|1474.1|1473.1|1472.8|61
1596440700000|2020-08-03 07:45:00|1473.7|1473.4|1474.4|1474.1|1474.8|1474.5|1472.8|1472.5|60
1596441000000|2020-08-03 07:50:00|1474.5|1474.2|1477.1|1476.8|1477.8|1477.5|1474.4|1474.1|125
1596441300000|2020-08-03 07:55:00|1477.3|1477|1478.6|1478.3|1478.8|1478.5|1476.9|1476.6|72
1596441600000|2020-08-03 08:00:00|1478.5|1478.2|1480.3|1480|1481.2|1480.9|1477.9|1477.6|203
1596441900000|2020-08-03 08:05:00|1480.2|1479.9|1479.6|1479.3|1480.8|1480.5|1478.7|1478.4|85
1596442200000|2020-08-03 08:10:00|1479.7|1479.4|1478.6|1478.3|1480.4|1480.1|1478.3|1478|52
1596442500000|2020-08-03 08:15:00|1478.5|1478.2|1477|1476.7|1479.2|1478.9|1476.4|1476.1|80
1596442800000|2020-08-03 08:20:00|1476.9|1476.6|1476.9|1476.6|1477.9|1477.6|1476.5|1476.2|36
1596443100000|2020-08-03 08:25:00|1476.8|1476.5|1476.8|1476.5|1477|1476.7|1476.2|1475.9|66
1596443400000|2020-08-03 08:30:00|1476.7|1476.4|1474.9|1474.6|1476.9|1476.6|1474.9|1474.6|44
1596443700000|2020-08-03 08:35:00|1475.1|1474.8|1474|1473.7|1475.7|1475.4|1474|1473.7|49
1596444000000|2020-08-03 08:40:00|1474.2|1473.9|1475.1|1474.8|1475.1|1474.8|1472.4|1472.1|183
1596444300000|2020-08-03 08:45:00|1475|1474.7|1474.1|1473.8|1475.3|1475|1473.7|1473.4|58
1596444600000|2020-08-03 08:50:00|1474.3|1474|1475.3|1475|1475.5|1475.2|1474.3|1474|29
1596444900000|2020-08-03 08:55:00|1475.2|1474.9|1474.7|1474.4|1475.7|1475.4|1474.5|1474.2|56
1596445200000|2020-08-03 09:00:00|1474.8|1474.5|1475.8|1475.5|1476|1475.7|1474.2|1473.9|73
1596445500000|2020-08-03 09:05:00|1475.6|1475.3|1474.5|1474.2|1475.9|1475.6|1474.1|1473.8|42
1596445800000|2020-08-03 09:10:00|1474.7|1474.4|1474.1|1473.8|1475|1474.7|1473.5|1473.2|41
1596446100000|2020-08-03 09:15:00|1474|1473.7|1474.9|1474.6|1475.2|1474.9|1473.7|1473.4|43
1596446400000|2020-08-03 09:20:00|1474.7|1474.4|1476.6|1476.3|1476.6|1476.3|1474.5|1474.2|118
1596446700000|2020-08-03 09:25:00|1476.7|1476.4|1476.1|1475.8|1477.1|1476.8|1475.9|1475.6|85
1596447000000|2020-08-03 09:30:00|1476.2|1475.9|1476.7|1476.4|1477.1|1476.8|1476.2|1475.9|27
1596447300000|2020-08-03 09:35:00|1476.8|1476.5|1477.4|1477.1|1477.4|1477.1|1476.5|1476.2|33
1596447600000|2020-08-03 09:40:00|1477.3|1477|1477.5|1477.2|1477.5|1477.2|1476.1|1475.8|31
1596447900000|2020-08-03 09:45:00|1477.6|1477.3|1477.5|1477.2|1478.2|1477.9|1477|1476.7|30
1596448200000|2020-08-03 09:50:00|1477.6|1477.3|1478.1|1477.8|1478.5|1478.2|1477.5|1477.2|75
1596448500000|2020-08-03 09:55:00|1478.3|1478|1479.3|1479|1479.6|1479.3|1478.1|1477.8|51
1596448800000|2020-08-03 10:00:00|1479.1|1478.8|1479.9|1479.6|1480|1479.7|1478.4|1478.1|128
1596449100000|2020-08-03 10:05:00|1479.8|1479.5|1481|1480.7|1481.1|1480.8|1479.8|1479.5|147
1596449400000|2020-08-03 10:10:00|1480.9|1480.6|1482.1|1481.8|1482.4|1482.1|1480.9|1480.6|148
1596449700000|2020-08-03 10:15:00|1482|1481.7|1481.4|1481.1|1482|1481.7|1480.9|1480.6|138
1596450000000|2020-08-03 10:20:00|1481.5|1481.2|1483.8|1483.5|1484.4|1484.1|1481.5|1481.2|325
1596450300000|2020-08-03 10:25:00|1483.9|1483.6|1484.2|1483.9|1484.4|1484.1|1483.8|1483.5|177
1596450600000|2020-08-03 10:30:00|1484.1|1483.8|1484.2|1483.9|1484.4|1484.1|1483.6|1483.3|191
1596450900000|2020-08-03 10:35:00|1484.3|1484|1487.4|1487.1|1487.7|1487.4|1484.2|1483.9|336
1596451200000|2020-08-03 10:40:00|1487.3|1487|1488.3|1488|1488.3|1488|1487.1|1486.8|332
1596451500000|2020-08-03 10:45:00|1488.2|1487.9|1488.8|1488.5|1489.1|1488.8|1488.1|1487.8|168
1596451800000|2020-08-03 10:50:00|1488.9|1488.6|1489.7|1489.4|1490.1|1489.8|1488.5|1488.2|316
1596452100000|2020-08-03 10:55:00|1489.6|1489.3|1490.3|1490|1490.8|1490.5|1489.5|1489.2|241
1596452400000|2020-08-03 11:00:00|1490.2|1489.9|1489.5|1489.2|1490.6|1490.3|1489|1488.7|529
1596452700000|2020-08-03 11:05:00|1489.4|1489.1|1488.6|1488.3|1489.8|1489.5|1488.6|1488.3|187
1596453000000|2020-08-03 11:10:00|1488.5|1488.2|1488.5|1488.2|1489.2|1488.9|1487.7|1487.4|237
1596453300000|2020-08-03 11:15:00|1488.7|1488.4|1487.6|1487.3|1488.7|1488.4|1487.3|1487|276
1596453600000|2020-08-03 11:20:00|1487.5|1487.2|1488.3|1488|1489|1488.7|1487.3|1487|259
1596453900000|2020-08-03 11:25:00|1488.4|1488.1|1488.7|1488.4|1488.9|1488.6|1488.2|1487.9|153
1596454200000|2020-08-03 11:30:00|1488.8|1488.5|1490.3|1490|1490.4|1490.1|1488.8|1488.5|312
1596454500000|2020-08-03 11:35:00|1490.4|1490.1|1490.3|1490|1490.6|1490.3|1489.7|1489.4|195
1596454800000|2020-08-03 11:40:00|1490.2|1489.9|1490.1|1489.8|1490.9|1490.6|1490.1|1489.8|177
1596455100000|2020-08-03 11:45:00|1490.2|1489.9|1489.8|1489.5|1490.4|1490.1|1489.2|1488.9|100
1596455400000|2020-08-03 11:50:00|1489.9|1489.6|1490.9|1490.6|1491.7|1491.4|1489.9|1489.6|191
1596455700000|2020-08-03 11:55:00|1491|1490.7|1493.2|1492.9|1493.3|1493|1491|1490.7|254
1596456000000|2020-08-03 12:00:00|1493.3|1493|1494.3|1494|1494.5|1494.2|1492.1|1491.8|487
1596456300000|2020-08-03 12:05:00|1494.4|1494.1|1494.3|1494|1494.6|1494.3|1493.5|1493.2|253
1596456600000|2020-08-03 12:10:00|1494.2|1493.9|1492.6|1492.3|1494.3|1494|1492.3|1492|259
1596456900000|2020-08-03 12:15:00|1492.8|1492.5|1492.2|1491.9|1493|1492.7|1491.9|1491.6|297
1596457200000|2020-08-03 12:20:00|1492|1491.7|1491.9|1491.6|1492.5|1492.2|1491.3|1491|290
1596457500000|2020-08-03 12:25:00|1491.8|1491.5|1491.8|1491.5|1492.2|1491.9|1491.6|1491.3|117
1596457800000|2020-08-03 12:30:00|1491.9|1491.6|1490.9|1490.6|1492.4|1492.1|1490.9|1490.6|151
1596458100000|2020-08-03 12:35:00|1491|1490.7|1491.6|1491.3|1491.8|1491.5|1491|1490.7|129
1596458400000|2020-08-03 12:40:00|1491.7|1491.4|1492|1491.7|1492.3|1492|1491.6|1491.3|110
1596458700000|2020-08-03 12:45:00|1492.1|1491.8|1492.4|1492.1|1492.5|1492.2|1492|1491.7|75
1596459000000|2020-08-03 12:50:00|1492.5|1492.2|1492.7|1492.4|1493|1492.7|1492.4|1492.1|130
1596459300000|2020-08-03 12:55:00|1492.8|1492.5|1491.7|1491.4|1493.3|1493|1491.7|1491.4|241
1596459600000|2020-08-03 13:00:00|1491.8|1491.5|1491.7|1491.4|1492.4|1492.1|1491.6|1491.3|160
1596459900000|2020-08-03 13:05:00|1491.8|1491.5|1491.3|1491|1492.1|1491.8|1491|1490.7|253
1596460200000|2020-08-03 13:10:00|1491.4|1491.1|1492|1491.7|1492.1|1491.8|1491.3|1491|202
1596460500000|2020-08-03 13:15:00|1492.1|1491.8|1492.8|1492.5|1493.1|1492.8|1491.9|1491.6|316
1596460800000|2020-08-03 13:20:00|1492.7|1492.4|1492.1|1491.8|1493.3|1493|1491.6|1491.3|523
1596461100000|2020-08-03 13:25:00|1492.2|1491.9|1492.3|1492|1493|1492.7|1492|1491.7|610
1596461400000|2020-08-03 13:30:00|1492.2|1491.9|1482.7|1482.4|1492.2|1491.9|1482.6|1482.3|6097
1596461700000|2020-08-03 13:35:00|1482.6|1482.3|1483.9|1483.6|1486.6|1486.3|1481.4|1481.1|3643
1596462000000|2020-08-03 13:40:00|1484|1483.7|1484.2|1483.9|1485.4|1485.1|1482.3|1482|2060
1596462300000|2020-08-03 13:45:00|1484.4|1484.1|1484.9|1484.6|1486.5|1486.2|1483.8|1483.5|2368
1596462600000|2020-08-03 13:50:00|1484.8|1484.5|1486.7|1486.4|1487.8|1487.5|1484.7|1484.4|2685
1596462900000|2020-08-03 13:55:00|1486.8|1486.5|1489.8|1489.5|1490.5|1490.2|1486.8|1486.5|1605
1596463200000|2020-08-03 14:00:00|1489.9|1489.6|1492.7|1492.4|1495.2|1494.9|1489.9|1489.6|4214
1596463500000|2020-08-03 14:05:00|1492.8|1492.5|1490.9|1490.6|1494.5|1494.2|1489.2|1488.9|2099
1596463800000|2020-08-03 14:10:00|1491|1490.7|1492|1491.7|1492.5|1492.2|1490.1|1489.8|1319
1596464100000|2020-08-03 14:15:00|1492.1|1491.8|1491.8|1491.5|1492.4|1492.1|1490.1|1489.8|1451
1596464400000|2020-08-03 14:20:00|1491.9|1491.6|1492.6|1492.3|1492.9|1492.6|1490.1|1489.8|1739
1596464700000|2020-08-03 14:25:00|1492.7|1492.4|1490.4|1490.1|1493.2|1492.9|1490.4|1490.1|1733
1596465000000|2020-08-03 14:30:00|1490.5|1490.2|1491.7|1491.4|1493.8|1493.5|1490.5|1490.2|1782
1596465300000|2020-08-03 14:35:00|1491.6|1491.3|1490.5|1490.2|1491.6|1491.3|1489.3|1489|1201
1596465600000|2020-08-03 14:40:00|1490.4|1490.1|1488.8|1488.5|1492|1491.7|1487.8|1487.5|1636
1596465900000|2020-08-03 14:45:00|1488.7|1488.4|1485.7|1485.4|1490|1489.7|1484.9|1484.6|1901
1596466200000|2020-08-03 14:50:00|1485.8|1485.5|1487.6|1487.3|1487.8|1487.5|1485.7|1485.4|1611
1596466500000|2020-08-03 14:55:00|1487.9|1487.6|1488.3|1488|1489.5|1489.2|1486.2|1485.9|1270
1596466800000|2020-08-03 15:00:00|1488.4|1488.1|1490.9|1490.6|1491.2|1490.9|1487.8|1487.5|1263
1596467100000|2020-08-03 15:05:00|1491|1490.7|1492.5|1492.2|1492.8|1492.5|1490.4|1490.1|1275
1596467400000|2020-08-03 15:10:00|1492.6|1492.3|1493.8|1493.5|1494|1493.7|1491.8|1491.5|971
1596467700000|2020-08-03 15:15:00|1494|1493.7|1495.4|1495.1|1495.5|1495.2|1493.2|1492.9|1203
1596468000000|2020-08-03 15:20:00|1495.5|1495.2|1495.6|1495.3|1496.4|1496.1|1494.7|1494.4|1053
1596468300000|2020-08-03 15:25:00|1495.5|1495.2|1496.5|1496.2|1497.6|1497.3|1495.5|1495.2|1502
1596468600000|2020-08-03 15:30:00|1496.8|1496.5|1500.2|1499.9|1500.3|1500|1496.2|1495.9|1819
1596468900000|2020-08-03 15:35:00|1500.1|1499.8|1503.2|1502.9|1503.4|1503.1|1499.7|1499.4|4440
1596469200000|2020-08-03 15:40:00|1503.3|1503|1503.4|1503.1|1505.2|1504.9|1502|1501.7|2584
1596469500000|2020-08-03 15:45:00|1503.5|1503.2|1502.5|1502.2|1503.8|1503.5|1502.2|1501.9|934
1596469800000|2020-08-03 15:50:00|1502.4|1502.1|1503.6|1503.3|1504.2|1503.9|1501.7|1501.4|1003
1596470100000|2020-08-03 15:55:00|1503.7|1503.4|1501.4|1501.1|1503.9|1503.6|1500.6|1500.3|941
1596470400000|2020-08-03 16:00:00|1501.3|1501|1498.7|1498.4|1501.7|1501.4|1498.2|1497.9|1345
1596470700000|2020-08-03 16:05:00|1498.8|1498.5|1501.3|1501|1501.4|1501.1|1498.8|1498.5|1220
1596471000000|2020-08-03 16:10:00|1501.4|1501.1|1502.2|1501.9|1502.3|1502|1500.7|1500.4|857
1596471300000|2020-08-03 16:15:00|1502.3|1502|1501.6|1501.3|1502.6|1502.3|1501|1500.7|1072
1596471600000|2020-08-03 16:20:00|1501.5|1501.2|1501.9|1501.6|1502|1501.7|1499.9|1499.6|523
1596471900000|2020-08-03 16:25:00|1501.8|1501.5|1499.7|1499.4|1502|1501.7|1499.7|1499.4|950
1596472200000|2020-08-03 16:30:00|1499.6|1499.3|1501|1500.7|1501.4|1501.1|1498.4|1498.1|1454
1596472500000|2020-08-03 16:35:00|1501.1|1500.8|1501.8|1501.5|1502.1|1501.8|1500.9|1500.6|575
1596472800000|2020-08-03 16:40:00|1501.6|1501.3|1501.7|1501.4|1502.4|1502.1|1501|1500.7|530
1596473100000|2020-08-03 16:45:00|1501.9|1501.6|1502.3|1502|1503|1502.7|1501.8|1501.5|1103
1596473400000|2020-08-03 16:50:00|1502.4|1502.1|1502.4|1502.1|1502.9|1502.6|1500.6|1500.3|821
1596473700000|2020-08-03 16:55:00|1502.5|1502.2|1501|1500.7|1502.5|1502.2|1500.8|1500.5|415
1596474000000|2020-08-03 17:00:00|1500.9|1500.6|1500.2|1499.9|1501.4|1501.1|1499.2|1498.9|772
1596474300000|2020-08-03 17:05:00|1500.3|1500|1499.1|1498.8|1500.6|1500.3|1497.4|1497.1|1312
1596474600000|2020-08-03 17:10:00|1499|1498.7|1499.6|1499.3|1499.7|1499.4|1498.1|1497.8|766
1596474900000|2020-08-03 17:15:00|1499.7|1499.4|1501|1500.7|1501.1|1500.8|1499.4|1499.1|655
1596475200000|2020-08-03 17:20:00|1500.9|1500.6|1502.2|1501.9|1502.5|1502.2|1500.2|1499.9|590
1596475500000|2020-08-03 17:25:00|1502.1|1501.8|1502.3|1502|1502.7|1502.4|1501.3|1501|642
1596475800000|2020-08-03 17:30:00|1502.4|1502.1|1503.3|1503|1503.4|1503.1|1502.1|1501.8|468
1596476100000|2020-08-03 17:35:00|1503.2|1502.9|1503.1|1502.8|1503.5|1503.2|1502.4|1502.1|470
1596476400000|2020-08-03 17:40:00|1503.3|1503|1502|1501.7|1503.4|1503.1|1501.3|1501|908
1596476700000|2020-08-03 17:45:00|1502.1|1501.8|1502.2|1501.9|1502.7|1502.4|1501.5|1501.2|509
1596477000000|2020-08-03 17:50:00|1502.3|1502|1502.9|1502.6|1503.5|1503.2|1502.1|1501.8|466
1596477300000|2020-08-03 17:55:00|1502.8|1502.5|1502.4|1502.1|1503.1|1502.8|1502.3|1502|411
1596477600000|2020-08-03 18:00:00|1502.5|1502.2|1501.2|1500.9|1503|1502.7|1501.1|1500.8|712
1596477900000|2020-08-03 18:05:00|1501.3|1501|1501.8|1501.5|1502.2|1501.9|1500.8|1500.5|619
1596478200000|2020-08-03 18:10:00|1501.9|1501.6|1502.9|1502.6|1503.4|1503.1|1501.8|1501.5|830
1596478500000|2020-08-03 18:15:00|1503|1502.7|1504.1|1503.8|1504.6|1504.3|1502.8|1502.5|996
1596478800000|2020-08-03 18:20:00|1504|1503.7|1505.9|1505.6|1506.9|1506.6|1504|1503.7|1570
1596479100000|2020-08-03 18:25:00|1505.8|1505.5|1506.5|1506.2|1506.6|1506.3|1505|1504.7|537
1596479400000|2020-08-03 18:30:00|1506.4|1506.1|1506.2|1505.9|1507|1506.7|1506|1505.7|459
1596479700000|2020-08-03 18:35:00|1506.3|1506|1507.6|1507.3|1507.8|1507.5|1506|1505.7|599
1596480000000|2020-08-03 18:40:00|1507.7|1507.4|1507.4|1507.1|1507.8|1507.5|1506.6|1506.3|528
1596480300000|2020-08-03 18:45:00|1507.6|1507.3|1507.7|1507.4|1508.2|1507.9|1507.5|1507.2|743
1596480600000|2020-08-03 18:50:00|1507.6|1507.3|1507.2|1506.9|1508.3|1508|1507.2|1506.9|698
1596480900000|2020-08-03 18:55:00|1507.1|1506.8|1507.6|1507.3|1507.8|1507.5|1506.9|1506.6|561
1596481200000|2020-08-03 19:00:00|1507.5|1507.2|1507.5|1507.2|1508.2|1507.9|1506.1|1505.8|709
1596481500000|2020-08-03 19:05:00|1507.6|1507.3|1506.9|1506.6|1507.6|1507.3|1506.5|1506.2|445
1596481800000|2020-08-03 19:10:00|1507|1506.7|1507.1|1506.8|1507.8|1507.5|1506.7|1506.4|862
1596482100000|2020-08-03 19:15:00|1507|1506.7|1505.7|1505.4|1507.4|1507.1|1505|1504.7|1524
1596482400000|2020-08-03 19:20:00|1505.9|1505.6|1506.6|1506.3|1507|1506.7|1504.6|1504.3|1353
1596482700000|2020-08-03 19:25:00|1506.7|1506.4|1507|1506.7|1507.2|1506.9|1505.9|1505.6|707
1596483000000|2020-08-03 19:30:00|1507.2|1506.9|1505.9|1505.6|1508.7|1508.4|1504.7|1504.4|2941
1596483300000|2020-08-03 19:35:00|1506.1|1505.8|1506.3|1506|1507.6|1507.3|1505.7|1505.4|1050
1596483600000|2020-08-03 19:40:00|1506.2|1505.9|1507.7|1507.4|1507.9|1507.6|1505.4|1505.1|1338
1596483900000|2020-08-03 19:45:00|1507.5|1507.2|1505.9|1505.6|1507.8|1507.5|1505.8|1505.5|1825
1596484200000|2020-08-03 19:50:00|1505.5|1505.2|1507.8|1507.5|1507.8|1507.5|1503.8|1503.5|4779
1596484500000|2020-08-03 19:55:00|1507.7|1507.4|1507.5|1507.2|1508.8|1508.5|1505.3|1505|11692
1596484800000|2020-08-03 20:00:00|1507.4|1507.1|1506.6|1506.3|1507.4|1507.1|1505.7|1505.4|3970
1596485100000|2020-08-03 20:05:00|1506.5|1506.2|1505.7|1505.4|1506.7|1506.4|1505.2|1504.9|1391
1596485400000|2020-08-03 20:10:00|1505.5|1505.2|1506.4|1505.6|1507|1506.7|1505.2|1504.9|1460
1596485700000|2020-08-03 20:15:00|1506.2|1505.4|1507.1|1506.3|1507.2|1506.4|1506.2|1505.4|1
1596486000000|2020-08-03 20:20:00|1507|1506.2|1507|1506.2|1507.1|1506.3|1507|1506.2|0
1596486300000|2020-08-03 20:25:00|1507.1|1506.3|1507.1|1506.3|1507.2|1506.4|1507|1506.2|0
1596486600000|2020-08-03 20:30:00|1507.2|1506.4|1504.8|1504.5|1507.2|1506.4|1504.4|1504.1|551
1596486900000|2020-08-03 20:35:00|1504.7|1504.4|1505.5|1505.2|1505.5|1505.2|1504.6|1504.3|109
1596487200000|2020-08-03 20:40:00|1505.6|1505.3|1506.6|1506.3|1506.6|1506.3|1505.4|1505.1|159
1596487500000|2020-08-03 20:45:00|1506.7|1506.4|1506.8|1506.5|1506.9|1506.6|1506|1505.7|104
1596487800000|2020-08-03 20:50:00|1506.6|1506.3|1506.5|1506.2|1506.8|1506.5|1505.8|1505.5|53
1596488100000|2020-08-03 20:55:00|1506.6|1506.3|1506.2|1505.4|1506.6|1506.3|1505.8|1505.4|243
1596488400000|2020-08-03 21:00:00|1506.1|1505.3|1506|1505.2|1506.1|1505.3|1505.6|1504.8|0
1596488700000|2020-08-03 21:05:00|1505.9|1505.1|1505.9|1505.1|1506|1505.2|1505.7|1504.9|0
1596489000000|2020-08-03 21:10:00|1505.8|1505|1505.8|1505|1505.9|1505.1|1505.7|1504.9|0
1596489300000|2020-08-03 21:15:00|1505.9|1505.1|1505.8|1505|1505.9|1505.1|1505.8|1505|0
1596489600000|2020-08-03 21:20:00|1505.7|1504.9|1505.7|1504.9|1505.8|1505|1505.7|1504.9|0
1596489900000|2020-08-03 21:25:00|1505.6|1504.8|1506|1505.2|1506|1505.2|1505.6|1504.8|0
1596490500000|2020-08-03 21:35:00|1505.9|1505.1|1506.1|1505.3|1506.1|1505.3|1505.9|1505.1|0
1596490800000|2020-08-03 21:40:00|1506.2|1505.4|1506.3|1505.5|1506.3|1505.5|1506.2|1505.4|0
1596491100000|2020-08-03 21:45:00|1506.2|1505.4|1506.2|1505.4|1506.2|1505.4|1506.2|1505.4|0
1596491400000|2020-08-03 21:50:00|1506|1505.2|1506.1|1505.3|1506.2|1505.4|1506|1505.2|0
1596491700000|2020-08-03 21:55:00|1506.2|1505.4|1506.4|1505.6|1506.6|1505.8|1506.2|1505.4|0
1596492000000|2020-08-03 22:00:00|1506.7|1506.4|1505.3|1505|1506.7|1506.4|1504.2|1503.9|121
1596492300000|2020-08-03 22:05:00|1505.2|1504.9|1505.1|1504.8|1505.3|1505|1504.6|1504.3|23
1596492600000|2020-08-03 22:10:00|1505|1504.7|1504.6|1504.3|1505.4|1505.1|1504.6|1504.3|84
1596492900000|2020-08-03 22:15:00|1504.7|1504.4|1505.1|1504.8|1505.3|1505|1504.7|1504.4|12
1596493200000|2020-08-03 22:20:00|1505.2|1504.9|1505.1|1504.8|1505.2|1504.9|1504.7|1504.4|12
1596493500000|2020-08-03 22:25:00|1505.3|1505|1505.1|1504.8|1505.3|1505|1504.9|1504.6|13
1596493800000|2020-08-03 22:30:00|1505.2|1504.9|1504.8|1504.5|1505.2|1504.9|1504.6|1504.3|20
1596494100000|2020-08-03 22:35:00|1504.9|1504.6|1504.6|1504.3|1504.9|1504.6|1504.5|1504.2|19
1596494400000|2020-08-03 22:40:00|1504.7|1504.4|1504.8|1504.5|1504.9|1504.6|1504.7|1504.4|5
1596494700000|2020-08-03 22:45:00|1504.7|1504.4|1505.1|1504.8|1505.1|1504.8|1504.6|1504.3|7
1596495000000|2020-08-03 22:50:00|1505|1504.7|1504.9|1504.6|1505|1504.7|1504.9|1504.6|2
1596495300000|2020-08-03 22:55:00|1505|1504.7|1505.1|1504.8|1505.1|1504.8|1505|1504.7|2
1596495600000|2020-08-03 23:00:00|1505|1504.7|1505.7|1505.4|1505.8|1505.5|1504.8|1504.5|48
1596495900000|2020-08-03 23:05:00|1505.8|1505.5|1506.7|1506.4|1506.7|1506.4|1505.6|1505.3|98
1596496200000|2020-08-03 23:10:00|1506.6|1506.3|1507.5|1507.2|1507.7|1507.4|1506.4|1506.1|113
1596496500000|2020-08-03 23:15:00|1507.4|1507.1|1507.4|1507.1|1507.7|1507.4|1507.2|1506.9|40
1596496800000|2020-08-03 23:20:00|1507.5|1507.2|1507.8|1507.5|1507.8|1507.5|1507.2|1506.9|19
1596497100000|2020-08-03 23:25:00|1507.7|1507.4|1507.3|1507|1507.7|1507.4|1507.3|1507|18
1596497400000|2020-08-03 23:30:00|1507.2|1506.9|1507.8|1507.5|1507.8|1507.5|1507|1506.7|29
1596497700000|2020-08-03 23:35:00|1507.7|1507.4|1507.8|1507.5|1508.2|1507.9|1507.5|1507.2|41
1596498000000|2020-08-03 23:40:00|1507.7|1507.4|1507.4|1507.1|1508.2|1507.9|1507.2|1506.9|100
1596498300000|2020-08-03 23:45:00|1507.5|1507.2|1507.5|1507.2|1507.6|1507.3|1507.2|1506.9|10
1596498600000|2020-08-03 23:50:00|1507.4|1507.1|1507.1|1506.8|1507.4|1507.1|1506.4|1506.1|48
1596498900000|2020-08-03 23:55:00|1507.2|1506.9|1507|1506.7|1507.5|1507.2|1506.9|1506.6|19
1596499200000|2020-08-04 00:00:00|1507.3|1507|1507.6|1507.3|1508.2|1507.9|1506.8|1506.5|131
1596499500000|2020-08-04 00:05:00|1507.7|1507.4|1507.3|1507|1507.7|1507.4|1507|1506.7|56
1596499800000|2020-08-04 00:10:00|1507.2|1506.9|1506.9|1506.6|1507.6|1507.3|1506.4|1506.1|62
1596500100000|2020-08-04 00:15:00|1506.8|1506.5|1507.5|1507.2|1507.7|1507.4|1506.8|1506.5|78
1596500400000|2020-08-04 00:20:00|1507.6|1507.3|1508.6|1508.3|1508.6|1508.3|1507.4|1507.1|83
1596500700000|2020-08-04 00:25:00|1508.7|1508.4|1509.4|1509.1|1510|1509.7|1508.6|1508.3|234
1596501000000|2020-08-04 00:30:00|1509.5|1509.2|1510|1509.7|1510|1509.7|1509.3|1509|78
1596501300000|2020-08-04 00:35:00|1509.9|1509.6|1509|1508.7|1510.5|1510.2|1508.6|1508.3|95
1596501600000|2020-08-04 00:40:00|1509.1|1508.8|1510.2|1509.9|1510.7|1510.4|1509.1|1508.8|66
1596501900000|2020-08-04 00:45:00|1510.3|1510|1509.9|1509.6|1510.5|1510.2|1509.6|1509.3|45
1596502200000|2020-08-04 00:50:00|1509.8|1509.5|1509.5|1509.2|1510.3|1510|1509.5|1509.2|32
1596502500000|2020-08-04 00:55:00|1509.7|1509.4|1508.8|1508.5|1509.7|1509.4|1508.8|1508.5|36
1596502800000|2020-08-04 01:00:00|1508.9|1508.6|1510|1509.7|1510|1509.7|1508.2|1507.9|60
1596503100000|2020-08-04 01:05:00|1510.1|1509.8|1510.4|1510.1|1510.7|1510.4|1509.8|1509.5|22
1596503400000|2020-08-04 01:10:00|1510.5|1510.2|1513.3|1513|1514.6|1514.3|1509.3|1509|614
1596503700000|2020-08-04 01:15:00|1513.2|1512.9|1512.8|1512.5|1514.5|1514.2|1512.6|1512.3|171
1596504000000|2020-08-04 01:20:00|1512.9|1512.6|1512.9|1512.6|1513.3|1513|1512.7|1512.4|95
1596504300000|2020-08-04 01:25:00|1513|1512.7|1512.8|1512.5|1513|1512.7|1511.9|1511.6|191
1596504600000|2020-08-04 01:30:00|1512.7|1512.4|1512.2|1511.9|1512.8|1512.5|1512|1511.7|36
1596504900000|2020-08-04 01:35:00|1512.1|1511.8|1512.2|1511.9|1512.5|1512.2|1511.8|1511.5|39
1596505200000|2020-08-04 01:40:00|1512|1511.7|1511.8|1511.5|1512.5|1512.2|1511.7|1511.4|50
1596505500000|2020-08-04 01:45:00|1511.2|1510.9|1512|1511.7|1512.1|1511.8|1511.1|1510.8|109
1596505800000|2020-08-04 01:50:00|1511.9|1511.6|1511.2|1510.9|1512.1|1511.8|1510.7|1510.4|59
1596506100000|2020-08-04 01:55:00|1511.1|1510.8|1511.2|1510.9|1511.3|1511|1510.8|1510.5|21
1596506400000|2020-08-04 02:00:00|1511.1|1510.8|1511.7|1511.4|1512.2|1511.9|1511|1510.7|39
1596506700000|2020-08-04 02:05:00|1511.8|1511.5|1512.2|1511.9|1512.3|1512|1511.6|1511.3|21
1596507000000|2020-08-04 02:10:00|1512.1|1511.8|1513.4|1513.1|1513.8|1513.5|1512.1|1511.8|146
1596507300000|2020-08-04 02:15:00|1513.5|1513.2|1512.3|1512|1513.5|1513.2|1512.3|1512|32
1596507600000|2020-08-04 02:20:00|1512.2|1511.9|1512|1511.7|1512.3|1512|1511.9|1511.6|24
1596507900000|2020-08-04 02:25:00|1511.7|1511.4|1511.9|1511.6|1512|1511.7|1511.6|1511.3|20
1596508200000|2020-08-04 02:30:00|1511.8|1511.5|1511.7|1511.4|1511.9|1511.6|1511.3|1511|18
1596508500000|2020-08-04 02:35:00|1511.6|1511.3|1511|1510.7|1511.7|1511.4|1510.6|1510.3|33
1596508800000|2020-08-04 02:40:00|1511.1|1510.8|1510.8|1510.5|1511.1|1510.8|1510.8|1510.5|18
1596509100000|2020-08-04 02:45:00|1510.9|1510.6|1511.2|1510.9|1511.3|1511|1510.6|1510.3|22
1596509400000|2020-08-04 02:50:00|1511.1|1510.8|1511.7|1511.4|1511.8|1511.5|1511.1|1510.8|49
1596509700000|2020-08-04 02:55:00|1511.6|1511.3|1511|1510.7|1511.9|1511.6|1510.8|1510.5|43
1596510000000|2020-08-04 03:00:00|1511.3|1511|1510.8|1510.5|1511.4|1511.1|1510.8|1510.5|35
1596510300000|2020-08-04 03:05:00|1510.5|1510.2|1509.8|1509.5|1510.7|1510.4|1509.7|1509.4|55
1596510600000|2020-08-04 03:10:00|1509.9|1509.6|1509.5|1509.2|1510.2|1509.9|1509.3|1509|27
1596510900000|2020-08-04 03:15:00|1509.4|1509.1|1508.8|1508.5|1509.6|1509.3|1508.7|1508.4|45
1596511200000|2020-08-04 03:20:00|1508.9|1508.6|1509|1508.7|1509.4|1509.1|1508.6|1508.3|40
1596511500000|2020-08-04 03:25:00|1509.2|1508.9|1508.3|1508|1509.2|1508.9|1508.3|1508|54
1596511800000|2020-08-04 03:30:00|1508.2|1507.9|1508.8|1508.5|1509.2|1508.9|1508.2|1507.9|30
1596512100000|2020-08-04 03:35:00|1508.9|1508.6|1509.3|1509|1509.4|1509.1|1508.7|1508.4|57
1596512400000|2020-08-04 03:40:00|1509.2|1508.9|1508.7|1508.4|1509.5|1509.2|1508.7|1508.4|30
1596512700000|2020-08-04 03:45:00|1508.8|1508.5|1508.9|1508.6|1509.1|1508.8|1508.7|1508.4|17
1596513000000|2020-08-04 03:50:00|1508.8|1508.5|1508.4|1508.1|1508.8|1508.5|1508.3|1508|43
1596513300000|2020-08-04 03:55:00|1508.3|1508|1508|1507.7|1508.4|1508.1|1507.9|1507.6|28
1596513600000|2020-08-04 04:00:00|1507.9|1507.6|1508.2|1507.9|1508.2|1507.9|1507.6|1507.3|21
1596513900000|2020-08-04 04:05:00|1508|1507.7|1508|1507.7|1508.1|1507.8|1507.8|1507.5|21
1596514200000|2020-08-04 04:10:00|1507.9|1507.6|1507.7|1507.4|1508.2|1507.9|1507.6|1507.3|19
1596514500000|2020-08-04 04:15:00|1507.8|1507.5|1507.6|1507.3|1508|1507.7|1507.6|1507.3|31
1596514800000|2020-08-04 04:20:00|1507.7|1507.4|1507.3|1507|1507.8|1507.5|1507.3|1507|24
1596515100000|2020-08-04 04:25:00|1507.5|1507.2|1507.3|1507|1507.6|1507.3|1507.2|1506.9|16
1596515400000|2020-08-04 04:30:00|1507.2|1506.9|1508.7|1508.4|1509.1|1508.8|1507.2|1506.9|67
1596515700000|2020-08-04 04:35:00|1508.8|1508.5|1508.3|1508|1508.9|1508.6|1508.2|1507.9|26
1596516000000|2020-08-04 04:40:00|1508.1|1507.8|1508.5|1508.2|1508.6|1508.3|1508.1|1507.8|28
1596516300000|2020-08-04 04:45:00|1508.6|1508.3|1508.3|1508|1508.7|1508.4|1508.1|1507.8|34
1596516600000|2020-08-04 04:50:00|1508.2|1507.9|1507.6|1507.3|1508.2|1507.9|1507.6|1507.3|37
1596516900000|2020-08-04 04:55:00|1507.7|1507.4|1508.1|1507.8|1508.1|1507.8|1507.7|1507.4|29
1596517200000|2020-08-04 05:00:00|1508|1507.7|1507.7|1507.4|1508.2|1507.9|1507.6|1507.3|46
1596517500000|2020-08-04 05:05:00|1507.8|1507.5|1508.2|1507.9|1508.2|1507.9|1507.3|1507|29
1596517800000|2020-08-04 05:10:00|1508.1|1507.8|1507.5|1507.2|1508.1|1507.8|1507.4|1507.1|15
1596518100000|2020-08-04 05:15:00|1507.6|1507.3|1507.6|1507.3|1507.9|1507.6|1507.1|1506.8|35
1596518400000|2020-08-04 05:20:00|1507.5|1507.2|1507.7|1507.4|1508|1507.7|1507.3|1507|39
1596518700000|2020-08-04 05:25:00|1507.6|1507.3|1507.8|1507.5|1508.5|1508.2|1507.5|1507.2|67
1596519000000|2020-08-04 05:30:00|1507.7|1507.4|1508.3|1508|1508.3|1508|1507.5|1507.2|30
1596519300000|2020-08-04 05:35:00|1508.2|1507.9|1508.2|1507.9|1508.4|1508.1|1507.7|1507.4|98
1596519600000|2020-08-04 05:40:00|1508.1|1507.8|1507.8|1507.5|1508.4|1508.1|1507.8|1507.5|25
1596519900000|2020-08-04 05:45:00|1507.9|1507.6|1508.5|1508.2|1508.9|1508.6|1507.8|1507.5|47
1596520200000|2020-08-04 05:50:00|1508.6|1508.3|1508.3|1508|1508.7|1508.4|1508.2|1507.9|44
1596520500000|2020-08-04 05:55:00|1508.4|1508.1|1509.1|1508.8|1509.5|1509.2|1508.4|1508.1|65
1596520800000|2020-08-04 06:00:00|1509|1508.7|1506.6|1506.3|1509.4|1509.1|1506.6|1506.3|81
1596521100000|2020-08-04 06:05:00|1506.5|1506.2|1506.2|1505.9|1506.7|1506.4|1505.7|1505.4|56
1596521400000|2020-08-04 06:10:00|1506.1|1505.8|1508.3|1508|1508.3|1508|1505.3|1505|124
1596521700000|2020-08-04 06:15:00|1508.4|1508.1|1508|1507.7|1509|1508.7|1508|1507.7|54
1596522000000|2020-08-04 06:20:00|1507.9|1507.6|1508.2|1507.9|1508.5|1508.2|1507.7|1507.4|26
1596522300000|2020-08-04 06:25:00|1508.4|1508.1|1509.1|1508.8|1509.2|1508.9|1508.1|1507.8|43
1596522600000|2020-08-04 06:30:00|1509|1508.7|1508.8|1508.5|1509.1|1508.8|1508.6|1508.3|25
1596522900000|2020-08-04 06:35:00|1508.9|1508.6|1512.2|1511.9|1512.6|1512.3|1508.9|1508.6|161
1596523200000|2020-08-04 06:40:00|1512.3|1512|1511.9|1511.6|1512.6|1512.3|1511.2|1510.9|56
1596523500000|2020-08-04 06:45:00|1511.8|1511.5|1510.6|1510.3|1511.8|1511.5|1510.4|1510.1|74
1596523800000|2020-08-04 06:50:00|1510.4|1510.1|1511.5|1511.2|1511.7|1511.4|1510.3|1510|33
1596524100000|2020-08-04 06:55:00|1511.3|1511|1511.2|1510.9|1512.1|1511.8|1510.6|1510.3|50
1596524400000|2020-08-04 07:00:00|1511.5|1511.2|1514.2|1513.9|1514.3|1514|1510.7|1510.4|359
1596524700000|2020-08-04 07:05:00|1514.3|1514|1513.5|1513.2|1514.6|1514.3|1512.4|1512.1|170
1596525000000|2020-08-04 07:10:00|1513.3|1513|1512.8|1512.5|1514.4|1514.1|1512.3|1512|115
1596525300000|2020-08-04 07:15:00|1512.9|1512.6|1513.6|1513.3|1514.1|1513.8|1512.6|1512.3|233
1596525600000|2020-08-04 07:20:00|1513.7|1513.4|1511.3|1511|1514|1513.7|1510|1509.7|103
1596525900000|2020-08-04 07:25:00|1511.2|1510.9|1510.9|1510.6|1511.5|1511.2|1509.8|1509.5|141
1596526200000|2020-08-04 07:30:00|1510.8|1510.5|1512.1|1511.8|1512.4|1512.1|1510.4|1510.1|117
1596526500000|2020-08-04 07:35:00|1512.2|1511.9|1512.4|1512.1|1513.3|1513|1511.8|1511.5|205
1596526800000|2020-08-04 07:40:00|1512.3|1512|1510.3|1510|1512.9|1512.6|1510.1|1509.8|110
1596527100000|2020-08-04 07:45:00|1510.2|1509.9|1510.4|1510.1|1511.3|1511|1509.8|1509.5|295
1596527400000|2020-08-04 07:50:00|1510.2|1509.9|1507.6|1507.3|1510.2|1509.9|1507.3|1507|287
1596527700000|2020-08-04 07:55:00|1507.5|1507.2|1506|1505.7|1508|1507.7|1505.5|1505.2|342
1596528000000|2020-08-04 08:00:00|1505.9|1505.6|1505.5|1505.2|1506.5|1506.2|1504.6|1504.3|139
1596528300000|2020-08-04 08:05:00|1505.6|1505.3|1504.3|1504|1505.7|1505.4|1502.2|1501.9|188
1596528600000|2020-08-04 08:10:00|1503.9|1503.6|1505.4|1505.1|1505.6|1505.3|1503.8|1503.5|127
1596528900000|2020-08-04 08:15:00|1505.5|1505.2|1504.7|1504.4|1506.6|1506.3|1504.7|1504.4|286
1596529200000|2020-08-04 08:20:00|1504.6|1504.3|1504.7|1504.4|1505.6|1505.3|1504.1|1503.8|92
1596529500000|2020-08-04 08:25:00|1504.6|1504.3|1506.4|1506.1|1506.8|1506.5|1504.4|1504.1|85
1596529800000|2020-08-04 08:30:00|1506.3|1506|1505.3|1505|1507.6|1507.3|1504.5|1504.2|203
1596530100000|2020-08-04 08:35:00|1505.2|1504.9|1505.1|1504.8|1505.4|1505.1|1503.9|1503.6|63
1596530400000|2020-08-04 08:40:00|1505|1504.7|1504.3|1504|1506.4|1506.1|1503.8|1503.5|49
1596530700000|2020-08-04 08:45:00|1504.4|1504.1|1504.9|1504.6|1505.7|1505.4|1504.3|1504|41
1596531000000|2020-08-04 08:50:00|1504.8|1504.5|1505.8|1505.5|1506.3|1506|1504.3|1504|73
1596531300000|2020-08-04 08:55:00|1505.7|1505.4|1506.3|1506|1506.5|1506.2|1505.2|1504.9|21
1596531600000|2020-08-04 09:00:00|1506.2|1505.9|1506.3|1506|1506.6|1506.3|1505.3|1505|56
1596531900000|2020-08-04 09:05:00|1506.4|1506.1|1506.9|1506.6|1507.5|1507.2|1506|1505.7|92
1596532200000|2020-08-04 09:10:00|1506.6|1506.3|1506.3|1506|1507.2|1506.9|1506|1505.7|74
1596532500000|2020-08-04 09:15:00|1506.1|1505.8|1505|1504.7|1506.7|1506.4|1504.9|1504.6|88
1596532800000|2020-08-04 09:20:00|1504.9|1504.6|1505.9|1505.6|1506.1|1505.8|1504.5|1504.2|68
1596533100000|2020-08-04 09:25:00|1505.8|1505.5|1504.4|1504.1|1505.8|1505.5|1504.3|1504|97
1596533400000|2020-08-04 09:30:00|1504.5|1504.2|1505.9|1505.6|1506.5|1506.2|1504.1|1503.8|71
1596533700000|2020-08-04 09:35:00|1505.8|1505.5|1504.2|1503.9|1506.3|1506|1503.3|1503|50
1596534000000|2020-08-04 09:40:00|1504.1|1503.8|1504.7|1504.4|1505.3|1505|1504|1503.7|43
1596534300000|2020-08-04 09:45:00|1504.6|1504.3|1505.1|1504.8|1505.9|1505.6|1504.3|1504|59
1596534600000|2020-08-04 09:50:00|1505.3|1505|1505.6|1505.3|1506.1|1505.8|1504.5|1504.2|83
1596534900000|2020-08-04 09:55:00|1505.5|1505.2|1505|1504.7|1505.5|1505.2|1504.8|1504.5|32
1596535200000|2020-08-04 10:00:00|1505.5|1505.2|1504.3|1504|1506.4|1506.1|1504.2|1503.9|76
1596535500000|2020-08-04 10:05:00|1503.9|1503.6|1503.3|1503|1504.2|1503.9|1502.9|1502.6|194
1596535800000|2020-08-04 10:10:00|1503.6|1503.3|1503.2|1502.9|1503.7|1503.4|1502.9|1502.6|135
1596536100000|2020-08-04 10:15:00|1503.3|1503|1504.5|1504.2|1504.8|1504.5|1502.7|1502.4|78
1596536400000|2020-08-04 10:20:00|1504.6|1504.3|1504.6|1504.3|1504.9|1504.6|1504.2|1503.9|9
1596536700000|2020-08-04 10:25:00|1504.5|1504.2|1502.8|1502.5|1504.5|1504.2|1502.8|1502.5|50
1596537000000|2020-08-04 10:30:00|1502.9|1502.6|1503|1502.7|1504.1|1503.8|1502.6|1502.3|77
1596537300000|2020-08-04 10:35:00|1502.9|1502.6|1502.6|1502.3|1504.2|1503.9|1502.6|1502.3|76
1596537600000|2020-08-04 10:40:00|1502.7|1502.4|1503.1|1502.8|1503.2|1502.9|1502.6|1502.3|89
1596537900000|2020-08-04 10:45:00|1503|1502.7|1504.2|1503.9|1504.5|1504.2|1502.8|1502.5|53
1596538200000|2020-08-04 10:50:00|1504.3|1504|1504.8|1504.5|1505.1|1504.8|1503.7|1503.4|84
1596538500000|2020-08-04 10:55:00|1504.7|1504.4|1505|1504.7|1505.8|1505.5|1504.4|1504.1|123
1596538800000|2020-08-04 11:00:00|1505.1|1504.8|1505.4|1505.1|1506.7|1506.4|1505.1|1504.8|129
1596539100000|2020-08-04 11:05:00|1505.6|1505.3|1506.5|1506.2|1506.5|1506.2|1505.1|1504.8|100
1596539400000|2020-08-04 11:10:00|1506.6|1506.3|1506.2|1505.9|1507|1506.7|1506.2|1505.9|227
1596539700000|2020-08-04 11:15:00|1506.3|1506|1502.9|1502.6|1506.3|1506|1502.5|1502.2|421
1596540000000|2020-08-04 11:20:00|1503|1502.7|1504.2|1503.9|1504.4|1504.1|1502.9|1502.6|91
1596540300000|2020-08-04 11:25:00|1504.4|1504.1|1503.7|1503.4|1504.4|1504.1|1503.5|1503.2|88
1596540600000|2020-08-04 11:30:00|1503.6|1503.3|1500.9|1500.6|1503.8|1503.5|1500|1499.7|592
1596540900000|2020-08-04 11:35:00|1500.8|1500.5|1499.6|1499.3|1501.9|1501.6|1499.3|1499|369
1596541200000|2020-08-04 11:40:00|1499.7|1499.4|1499.8|1499.5|1501.3|1501|1499.4|1499.1|649
1596541500000|2020-08-04 11:45:00|1499.9|1499.6|1500.5|1500.2|1500.7|1500.4|1499.7|1499.4|360
1596541800000|2020-08-04 11:50:00|1500.4|1500.1|1499.6|1499.3|1500.5|1500.2|1498.4|1498.1|604
1596542100000|2020-08-04 11:55:00|1499.7|1499.4|1499.8|1499.5|1500.2|1499.9|1499.3|1499|295
1596542400000|2020-08-04 12:00:00|1499.5|1499.2|1498.9|1498.6|1499.7|1499.4|1497.7|1497.4|460
1596542700000|2020-08-04 12:05:00|1498.8|1498.5|1500.1|1499.8|1500.2|1499.9|1498.6|1498.3|457
1596543000000|2020-08-04 12:10:00|1500|1499.7|1501|1500.7|1501.1|1500.8|1500|1499.7|221
1596543300000|2020-08-04 12:15:00|1500.9|1500.6|1501.7|1501.4|1502.3|1502|1500.8|1500.5|271
1596543600000|2020-08-04 12:20:00|1501.8|1501.5|1502.5|1502.2|1502.8|1502.5|1501.7|1501.4|234
1596543900000|2020-08-04 12:25:00|1502.4|1502.1|1503.1|1502.8|1503.2|1502.9|1502.3|1502|195
1596544200000|2020-08-04 12:30:00|1503.2|1502.9|1502.9|1502.6|1503.2|1502.9|1502.1|1501.8|154
1596544500000|2020-08-04 12:35:00|1503|1502.7|1502.3|1502|1503|1502.7|1501.4|1501.1|373
1596544800000|2020-08-04 12:40:00|1502.2|1501.9|1501.2|1500.9|1502.5|1502.2|1500.9|1500.6|336
1596545100000|2020-08-04 12:45:00|1501.1|1500.8|1502.7|1502.4|1502.7|1502.4|1501.1|1500.8|227
1596545400000|2020-08-04 12:50:00|1502.6|1502.3|1501.6|1501.3|1503.4|1503.1|1501|1500.7|265
1596545700000|2020-08-04 12:55:00|1501.5|1501.2|1502.6|1502.3|1502.6|1502.3|1501.5|1501.2|220
1596546000000|2020-08-04 13:00:00|1502.5|1502.2|1504.8|1504.5|1505.1|1504.8|1501.6|1501.3|729
1596546300000|2020-08-04 13:05:00|1504.7|1504.4|1503.9|1503.6|1504.7|1504.4|1503.6|1503.3|346
1596546600000|2020-08-04 13:10:00|1503.8|1503.5|1504.3|1504|1504.4|1504.1|1503.6|1503.3|255
1596546900000|2020-08-04 13:15:00|1504.2|1503.9|1503.9|1503.6|1504.5|1504.2|1503.4|1503.1|277
1596547200000|2020-08-04 13:20:00|1504|1503.7|1504|1503.7|1504.4|1504.1|1503.4|1503.1|275
1596547500000|2020-08-04 13:25:00|1504.1|1503.8|1502.8|1502.5|1505|1504.7|1502.7|1502.4|661
1596547800000|2020-08-04 13:30:00|1502.5|1502.2|1509.4|1509.1|1510.8|1510.5|1502.5|1502.2|5596
1596548100000|2020-08-04 13:35:00|1509.3|1509|1504.5|1504.2|1509.3|1509|1503.5|1503.2|4123
1596548400000|2020-08-04 13:40:00|1504.4|1504.1|1505.2|1504.9|1505.4|1505.1|1502|1501.7|2413
1596548700000|2020-08-04 13:45:00|1505.1|1504.8|1503.2|1502.9|1506.8|1506.5|1503.2|1502.9|2112
1596549000000|2020-08-04 13:50:00|1503.1|1502.8|1504.2|1503.9|1506.9|1506.6|1503.1|1502.8|2033
1596549300000|2020-08-04 13:55:00|1504.4|1504.1|1505|1504.7|1507.3|1507|1504.2|1503.9|1602
1596549600000|2020-08-04 14:00:00|1505.1|1504.8|1506.5|1506.2|1507.5|1507.2|1504.9|1504.6|1562
1596549900000|2020-08-04 14:05:00|1506.4|1506.1|1511|1510.7|1511|1510.7|1505.9|1505.6|1611
1596550200000|2020-08-04 14:10:00|1510.7|1510.4|1511.5|1511.2|1512.5|1512.2|1510.4|1510.1|2127
1596550500000|2020-08-04 14:15:00|1511.6|1511.3|1509.7|1509.4|1513.7|1513.4|1509.6|1509.3|2103
1596550800000|2020-08-04 14:20:00|1509.8|1509.5|1502.9|1502.6|1510.4|1510.1|1502.6|1502.3|2055
1596551100000|2020-08-04 14:25:00|1503.2|1502.9|1502|1501.7|1504.9|1504.6|1501.5|1501.2|1895
1596551400000|2020-08-04 14:30:00|1502.1|1501.8|1499.5|1499.2|1502.7|1502.4|1499.1|1498.8|1870
1596551700000|2020-08-04 14:35:00|1499.6|1499.3|1503.2|1502.9|1503.4|1503.1|1499.2|1498.9|1374
1596552000000|2020-08-04 14:40:00|1503.1|1502.8|1504.2|1503.9|1505.1|1504.8|1501.6|1501.3|1594
1596552300000|2020-08-04 14:45:00|1504.3|1504|1507|1506.7|1507.3|1507|1504|1503.7|1558
1596552600000|2020-08-04 14:50:00|1507.1|1506.8|1508|1507.7|1509.1|1508.8|1506.4|1506.1|1290
1596552900000|2020-08-04 14:55:00|1507.9|1507.6|1509.1|1508.8|1509.5|1509.2|1507.5|1507.2|1225
1596553200000|2020-08-04 15:00:00|1509.2|1508.9|1508.3|1508|1510.1|1509.8|1507.6|1507.3|1239
1596553500000|2020-08-04 15:05:00|1508.4|1508.1|1508.8|1508.5|1510|1509.7|1508|1507.7|1135
1596553800000|2020-08-04 15:10:00|1508.9|1508.6|1512|1511.7|1512.4|1512.1|1508.7|1508.4|1150
1596554100000|2020-08-04 15:15:00|1511.9|1511.6|1512.8|1512.5|1512.8|1512.5|1510.1|1509.8|982
1596554400000|2020-08-04 15:20:00|1512.9|1512.6|1513.1|1512.8|1513.8|1513.5|1512.1|1511.8|1045
1596554700000|2020-08-04 15:25:00|1513.2|1512.9|1513.9|1513.6|1514.9|1514.6|1512|1511.7|1636
1596555000000|2020-08-04 15:30:00|1513.8|1513.5|1509.4|1509.1|1513.8|1513.5|1509.1|1508.8|2355
1596555300000|2020-08-04 15:35:00|1509.3|1509|1511.4|1511.1|1513|1512.7|1509.2|1508.9|1094
1596555600000|2020-08-04 15:40:00|1511.5|1511.2|1513.7|1513.4|1514.5|1514.2|1511.4|1511.1|1070
1596555900000|2020-08-04 15:45:00|1513.8|1513.5|1512|1511.7|1513.9|1513.6|1511.8|1511.5|877
1596556200000|2020-08-04 15:50:00|1512.1|1511.8|1510.6|1510.3|1513.1|1512.8|1510.4|1510.1|902
1596556500000|2020-08-04 15:55:00|1510.5|1510.2|1508.6|1508.3|1510.6|1510.3|1508.3|1508|947
1596556800000|2020-08-04 16:00:00|1508.7|1508.4|1508.4|1508.1|1509.1|1508.8|1507.5|1507.2|592
1596557100000|2020-08-04 16:05:00|1508.6|1508.3|1507.5|1507.2|1508.6|1508.3|1506.7|1506.4|959
1596557400000|2020-08-04 16:10:00|1507.4|1507.1|1505.3|1505|1508|1507.7|1504.9|1504.6|798
1596557700000|2020-08-04 16:15:00|1505.4|1505.1|1507.1|1506.8|1507.3|1507|1504.9|1504.6|735
1596558000000|2020-08-04 16:20:00|1507.2|1506.9|1507.8|1507.5|1509.1|1508.8|1507|1506.7|714
1596558300000|2020-08-04 16:25:00|1507.7|1507.4|1508.2|1507.9|1509.5|1509.2|1507.4|1507.1|487
1596558600000|2020-08-04 16:30:00|1508.1|1507.8|1509.5|1509.2|1509.8|1509.5|1507.9|1507.6|521
1596558900000|2020-08-04 16:35:00|1509.4|1509.1|1507.7|1507.4|1509.8|1509.5|1507.5|1507.2|377
1596559200000|2020-08-04 16:40:00|1507.8|1507.5|1507.4|1507.1|1508.2|1507.9|1507|1506.7|702
1596559500000|2020-08-04 16:45:00|1507.3|1507|1508.8|1508.5|1509.4|1509.1|1507.1|1506.8|916
1596559800000|2020-08-04 16:50:00|1508.7|1508.4|1511.3|1511|1511.4|1511.1|1508.7|1508.4|1690
1596560100000|2020-08-04 16:55:00|1511|1510.7|1512.9|1512.6|1513.2|1512.9|1510.5|1510.2|1882
1596560400000|2020-08-04 17:00:00|1513.1|1512.8|1512.9|1512.6|1513.5|1513.2|1512|1511.7|1866
1596560700000|2020-08-04 17:05:00|1512.8|1512.5|1512.8|1512.5|1513.3|1513|1512.3|1512|1669
1596561000000|2020-08-04 17:10:00|1512.9|1512.6|1514.8|1514.5|1514.9|1514.6|1512.8|1512.5|2244
1596561300000|2020-08-04 17:15:00|1514.7|1514.4|1514.9|1514.6|1515.6|1515.3|1514.3|1514|2261
1596561600000|2020-08-04 17:20:00|1514.8|1514.5|1514.4|1514.1|1515.2|1514.9|1513.4|1513.1|1130
1596561900000|2020-08-04 17:25:00|1514.3|1514|1514.9|1514.6|1515|1514.7|1514.3|1514|735
1596562200000|2020-08-04 17:30:00|1515|1514.7|1514.7|1514.4|1515|1514.7|1513.9|1513.6|983
1596562500000|2020-08-04 17:35:00|1514.6|1514.3|1515.5|1515.2|1515.8|1515.5|1514.1|1513.8|910
1596562800000|2020-08-04 17:40:00|1515.6|1515.3|1515.4|1515.1|1516.2|1515.9|1515.4|1515.1|954
1596563100000|2020-08-04 17:45:00|1515.2|1514.9|1515.3|1515|1516.9|1516.6|1515|1514.7|1413
1596563400000|2020-08-04 17:50:00|1515.2|1514.9|1517.1|1516.8|1517.1|1516.8|1515.1|1514.8|992
1596563700000|2020-08-04 17:55:00|1517|1516.7|1517|1516.7|1517.3|1517|1516.6|1516.3|843
1596564000000|2020-08-04 18:00:00|1517.1|1516.8|1518.3|1518|1518.5|1518.2|1517|1516.7|1280
1596564300000|2020-08-04 18:05:00|1518.2|1517.9|1517.6|1517.3|1518.6|1518.3|1517.4|1517.1|1151
1596564600000|2020-08-04 18:10:00|1517.7|1517.4|1516.9|1516.6|1517.8|1517.5|1515.1|1514.8|1555
1596564900000|2020-08-04 18:15:00|1516.8|1516.5|1516.9|1516.6|1517.3|1517|1516.3|1516|1079
1596565200000|2020-08-04 18:20:00|1516.8|1516.5|1515.1|1514.8|1517.4|1517.1|1514.8|1514.5|1385
1596565500000|2020-08-04 18:25:00|1515|1514.7|1511.9|1511.6|1515.2|1514.9|1511.7|1511.4|1349
1596565800000|2020-08-04 18:30:00|1512|1511.7|1509.9|1509.6|1513.4|1513.1|1509.6|1509.3|1844
1596566100000|2020-08-04 18:35:00|1509.7|1509.4|1509.5|1509.2|1510.7|1510.4|1509.3|1509|946
1596566400000|2020-08-04 18:40:00|1509.6|1509.3|1512|1511.7|1512.7|1512.4|1509.5|1509.2|1171
1596566700000|2020-08-04 18:45:00|1511.9|1511.6|1513.2|1512.9|1513.5|1513.2|1511.7|1511.4|1212
1596567000000|2020-08-04 18:50:00|1513.3|1513|1514.2|1513.9|1514.4|1514.1|1513.2|1512.9|693
1596567300000|2020-08-04 18:55:00|1514.1|1513.8|1515.1|1514.8|1515.3|1515|1513.8|1513.5|752
1596567600000|2020-08-04 19:00:00|1515|1514.7|1515|1514.7|1515.5|1515.2|1514.5|1514.2|621
1596567900000|2020-08-04 19:05:00|1514.9|1514.6|1515.7|1515.4|1515.9|1515.6|1514.7|1514.4|700
1596568200000|2020-08-04 19:10:00|1515.8|1515.5|1516.8|1516.5|1517.2|1516.9|1515.5|1515.2|924
1596568500000|2020-08-04 19:15:00|1516.9|1516.6|1517.3|1517|1517.3|1517|1516.2|1515.9|602
1596568800000|2020-08-04 19:20:00|1517.2|1516.9|1518.6|1518.3|1518.7|1518.4|1517.2|1516.9|942
1596569100000|2020-08-04 19:25:00|1518.5|1518.2|1517|1516.7|1518.7|1518.4|1517|1516.7|1482
1596569400000|2020-08-04 19:30:00|1517.1|1516.8|1515.9|1515.6|1517.3|1517|1514.7|1514.4|1159
1596569700000|2020-08-04 19:35:00|1516|1515.7|1516.1|1515.8|1516.6|1516.3|1515.2|1514.9|1025
1596570000000|2020-08-04 19:40:00|1516.2|1515.9|1516.9|1516.6|1518|1517.7|1515.8|1515.5|1034
1596570300000|2020-08-04 19:45:00|1517|1516.7|1517|1516.7|1517.9|1517.6|1516.1|1515.8|1418
1596570600000|2020-08-04 19:50:00|1516.7|1516.4|1516.2|1515.9|1517.5|1517.2|1514.8|1514.5|2758
1596570900000|2020-08-04 19:55:00|1516.3|1516|1517.1|1516.8|1517.4|1517.1|1515.7|1515.4|9762
1596571200000|2020-08-04 20:00:00|1517|1516.7|1515.9|1515.6|1517.6|1517.3|1515.7|1515.4|3439
1596571500000|2020-08-04 20:05:00|1516.1|1515.8|1516.4|1516.1|1516.9|1516.6|1515.7|1515.4|1139
1596571800000|2020-08-04 20:10:00|1516.3|1516|1518.1|1517.3|1518.2|1517.8|1516.1|1515.8|1280
1596572100000|2020-08-04 20:15:00|1518.2|1517.4|1517.8|1517|1518.3|1517.5|1517.4|1516.6|0
1596572400000|2020-08-04 20:20:00|1517.9|1517.1|1518|1517.2|1518.2|1517.4|1517.8|1517|0
1596572700000|2020-08-04 20:25:00|1518.1|1517.3|1517.8|1517|1518.1|1517.3|1517.8|1517|0
1596573000000|2020-08-04 20:30:00|1517.6|1516.8|1515.7|1515.4|1517.6|1516.8|1515.5|1515.2|483
1596573300000|2020-08-04 20:35:00|1515.6|1515.3|1516.2|1515.9|1516.4|1516.1|1515.6|1515.3|420
1596573600000|2020-08-04 20:40:00|1516.1|1515.8|1516.5|1516.2|1516.7|1516.4|1516|1515.7|556
1596573900000|2020-08-04 20:45:00|1516.4|1516.1|1517.3|1517|1517.4|1517.1|1516.3|1516|140
1596574200000|2020-08-04 20:50:00|1517.4|1517.1|1518.2|1517.9|1518.2|1517.9|1517.3|1517|124
1596574500000|2020-08-04 20:55:00|1518.1|1517.8|1517.8|1517|1518.2|1517.9|1517.1|1516.8|171
1596574800000|2020-08-04 21:00:00|1517.6|1516.8|1517.3|1516.5|1517.7|1516.9|1517.2|1516.4|0
1596575100000|2020-08-04 21:05:00|1517.4|1516.6|1517.7|1516.9|1517.9|1517.1|1517.4|1516.6|0
1596575400000|2020-08-04 21:10:00|1517.8|1517|1517.8|1517|1517.8|1517|1517.8|1517|0
1596575700000|2020-08-04 21:15:00|1517.7|1516.9|1517.8|1517|1517.8|1517|1517.7|1516.9|0
1596576000000|2020-08-04 21:20:00|1517.9|1517.1|1517.8|1517|1517.9|1517.1|1517.8|1517|0
1596576300000|2020-08-04 21:25:00|1517.9|1517.1|1517.8|1517|1517.9|1517.1|1517.8|1517|0
1596576600000|2020-08-04 21:30:00|1517.9|1517.1|1518.1|1517.3|1518.1|1517.3|1517.9|1517.1|0
1596576900000|2020-08-04 21:35:00|1517.9|1517.1|1517.9|1517.1|1517.9|1517.1|1517.9|1517.1|0
1596577200000|2020-08-04 21:40:00|1518|1517.2|1518.1|1517.3|1518.1|1517.3|1517.9|1517.1|0
1596577500000|2020-08-04 21:45:00|1518|1517.2|1518.1|1517.3|1518.1|1517.3|1518|1517.2|0
1596577800000|2020-08-04 21:50:00|1518|1517.2|1518.1|1517.3|1518.1|1517.3|1518|1517.2|0
1596578100000|2020-08-04 21:55:00|1518|1517.2|1518.2|1517.4|1518.3|1517.5|1518|1517.2|0
1596578400000|2020-08-04 22:00:00|1517.5|1517.2|1517.4|1517.1|1518.1|1517.8|1516.2|1515.9|256
1596578700000|2020-08-04 22:05:00|1517.5|1517.2|1516.8|1516.5|1517.5|1517.2|1516.3|1516|61
1596579000000|2020-08-04 22:10:00|1516.7|1516.4|1516.4|1516.1|1516.7|1516.4|1516.2|1515.9|22
1596579300000|2020-08-04 22:15:00|1516.6|1516.3|1516.8|1516.5|1517|1516.7|1516.6|1516.3|24
1596579600000|2020-08-04 22:20:00|1516.9|1516.6|1517|1516.7|1517.2|1516.9|1516.9|1516.6|34
1596579900000|2020-08-04 22:25:00|1516.9|1516.6|1516.8|1516.5|1517.1|1516.8|1516.5|1516.2|30
1596580200000|2020-08-04 22:30:00|1516.9|1516.6|1517.6|1517.3|1517.7|1517.4|1516.8|1516.5|39
1596580500000|2020-08-04 22:35:00|1517.7|1517.4|1516.9|1516.6|1517.7|1517.4|1516.8|1516.5|31
1596580800000|2020-08-04 22:40:00|1517|1516.7|1517.4|1517.1|1517.4|1517.1|1516.8|1516.5|11
1596581100000|2020-08-04 22:45:00|1517.2|1516.9|1517.9|1517.6|1518|1517.7|1517.1|1516.8|96
1596581400000|2020-08-04 22:50:00|1518|1517.7|1518.3|1518|1518.4|1518.1|1518|1517.7|59
1596581700000|2020-08-04 22:55:00|1518.1|1517.8|1518|1517.7|1518.4|1518.1|1517.9|1517.6|36
1596582000000|2020-08-04 23:00:00|1517.9|1517.6|1517.6|1517.3|1518.1|1517.8|1517.6|1517.3|25
1596582300000|2020-08-04 23:05:00|1517.7|1517.4|1517.7|1517.4|1517.8|1517.5|1517.6|1517.3|5
1596582600000|2020-08-04 23:10:00|1517.8|1517.5|1517.6|1517.3|1517.9|1517.6|1517.5|1517.2|32
1596582900000|2020-08-04 23:15:00|1517.5|1517.2|1517.4|1517.1|1517.5|1517.2|1517.3|1517|8
1596583200000|2020-08-04 23:20:00|1517.3|1517|1517.4|1517.1|1517.7|1517.4|1517.2|1516.9|11
1596583500000|2020-08-04 23:25:00|1517.5|1517.2|1518.2|1517.9|1518.5|1518.2|1517.5|1517.2|99
1596583800000|2020-08-04 23:30:00|1518.1|1517.8|1518.2|1517.9|1518.5|1518.2|1518.1|1517.8|26
1596584100000|2020-08-04 23:35:00|1518.3|1518|1519.1|1518.8|1519.1|1518.8|1518.2|1517.9|129
1596584400000|2020-08-04 23:40:00|1519|1518.7|1519|1518.7|1519.2|1518.9|1518.5|1518.2|50
1596584700000|2020-08-04 23:45:00|1518.9|1518.6|1518.9|1518.6|1519|1518.7|1518.5|1518.2|24
1596585000000|2020-08-04 23:50:00|1518.8|1518.5|1518.6|1518.3|1518.9|1518.6|1518.3|1518|19
1596585300000|2020-08-04 23:55:00|1518.5|1518.2|1517.8|1517.5|1518.6|1518.3|1517.8|1517.5|33
1596585600000|2020-08-05 00:00:00|1517.7|1517.4|1517.4|1517.1|1518.4|1518.1|1517.2|1516.9|130
1596585900000|2020-08-05 00:05:00|1517.3|1517|1517.1|1516.8|1518.1|1517.8|1516.4|1516.1|90
1596586200000|2020-08-05 00:10:00|1517|1516.7|1517|1516.7|1517.7|1517.4|1516.5|1516.2|75
1596586500000|2020-08-05 00:15:00|1517.1|1516.8|1517.1|1516.8|1517.6|1517.3|1516.8|1516.5|43
1596586800000|2020-08-05 00:20:00|1517.2|1516.9|1517.3|1517|1517.6|1517.3|1516|1515.7|76
1596587100000|2020-08-05 00:25:00|1517.1|1516.8|1518|1517.7|1518.1|1517.8|1517.1|1516.8|58
1596587400000|2020-08-05 00:30:00|1518.1|1517.8|1518.1|1517.8|1518.3|1518|1517.5|1517.2|39
1596587700000|2020-08-05 00:35:00|1518.2|1517.9|1518.1|1517.8|1518.6|1518.3|1517.9|1517.6|56
1596588000000|2020-08-05 00:40:00|1518.2|1517.9|1518.5|1518.2|1518.7|1518.4|1518.1|1517.8|55
1596588300000|2020-08-05 00:45:00|1518.7|1518.4|1517.4|1517.1|1518.8|1518.5|1517.2|1516.9|59
1596588600000|2020-08-05 00:50:00|1517.3|1517|1517.1|1516.8|1517.7|1517.4|1517|1516.7|51
1596588900000|2020-08-05 00:55:00|1517|1516.7|1517.2|1516.9|1517.5|1517.2|1516|1515.7|85
1596589200000|2020-08-05 01:00:00|1517.3|1517|1516.9|1516.6|1517.5|1517.2|1516.2|1515.9|69
1596589500000|2020-08-05 01:05:00|1517|1516.7|1516.4|1516.1|1517.2|1516.9|1516.2|1515.9|95
1596589800000|2020-08-05 01:10:00|1516.3|1516|1515.3|1515|1516.3|1516|1514.7|1514.4|130
1596590100000|2020-08-05 01:15:00|1515.2|1514.9|1516.6|1516.3|1516.7|1516.4|1515.1|1514.8|80
1596590400000|2020-08-05 01:20:00|1516.7|1516.4|1516.2|1515.9|1516.7|1516.4|1515.8|1515.5|57
1596590700000|2020-08-05 01:25:00|1516|1515.7|1516.3|1516|1516.6|1516.3|1516|1515.7|35
1596591000000|2020-08-05 01:30:00|1516.4|1516.1|1515|1514.7|1516.6|1516.3|1514.5|1514.2|154
1596591300000|2020-08-05 01:35:00|1515.1|1514.8|1514.1|1513.8|1515.1|1514.8|1513.2|1512.9|143
1596591600000|2020-08-05 01:40:00|1514|1513.7|1515|1514.7|1515.1|1514.8|1514|1513.7|58
1596591900000|2020-08-05 01:45:00|1514.9|1514.6|1514.9|1514.6|1514.9|1514.6|1514|1513.7|100
1596592200000|2020-08-05 01:50:00|1514.7|1514.4|1514.7|1514.4|1515.2|1514.9|1514.5|1514.2|82
1596592500000|2020-08-05 01:55:00|1514.8|1514.5|1515|1514.7|1515.1|1514.8|1514.6|1514.3|47
1596592800000|2020-08-05 02:00:00|1514.9|1514.6|1515.3|1515|1515.4|1515.1|1514.7|1514.4|33
1596593100000|2020-08-05 02:05:00|1515.2|1514.9|1516.2|1515.9|1516.4|1516.1|1515.2|1514.9|55
1596593400000|2020-08-05 02:10:00|1516.3|1516|1516.7|1516.4|1517|1516.7|1516.1|1515.8|44
1596593700000|2020-08-05 02:15:00|1516.8|1516.5|1516.4|1516.1|1516.9|1516.6|1516|1515.7|37
1596594000000|2020-08-05 02:20:00|1516.5|1516.2|1516.1|1515.8|1516.6|1516.3|1515.9|1515.6|19
1596594300000|2020-08-05 02:25:00|1516.2|1515.9|1515.9|1515.6|1516.2|1515.9|1515.7|1515.4|11
1596594600000|2020-08-05 02:30:00|1516|1515.7|1515.4|1515.1|1516.2|1515.9|1515.4|1515.1|48
1596594900000|2020-08-05 02:35:00|1515.1|1514.8|1516.4|1516.1|1516.6|1516.3|1515|1514.7|69
1596595200000|2020-08-05 02:40:00|1516.3|1516|1517.1|1516.8|1517.2|1516.9|1516.2|1515.9|13
1596595500000|2020-08-05 02:45:00|1517.2|1516.9|1517.6|1517.3|1518.3|1518|1517.2|1516.9|117
1596595800000|2020-08-05 02:50:00|1517.7|1517.4|1518.1|1517.8|1518.4|1518.1|1517.5|1517.2|109
1596596100000|2020-08-05 02:55:00|1518.2|1517.9|1518.2|1517.9|1518.4|1518.1|1518|1517.7|27
1596596400000|2020-08-05 03:00:00|1518.3|1518|1518.2|1517.9|1518.3|1518|1517.8|1517.5|14
1596596700000|2020-08-05 03:05:00|1518.4|1518.1|1518.2|1517.9|1518.4|1518.1|1518|1517.7|12
1596597000000|2020-08-05 03:10:00|1518.3|1518|1518.2|1517.9|1518.4|1518.1|1517.8|1517.5|23
1596597300000|2020-08-05 03:15:00|1518.1|1517.8|1518.2|1517.9|1518.2|1517.9|1517.9|1517.6|9
1596597600000|2020-08-05 03:20:00|1518.3|1518|1518.2|1517.9|1518.6|1518.3|1517.9|1517.6|34
1596597900000|2020-08-05 03:25:00|1518.3|1518|1518.6|1518.3|1518.7|1518.4|1518.1|1517.8|29
1596598200000|2020-08-05 03:30:00|1518.7|1518.4|1520.5|1520.2|1521.4|1521.1|1518.7|1518.4|370
1596598500000|2020-08-05 03:35:00|1520.6|1520.3|1519.9|1519.6|1520.7|1520.4|1519.7|1519.4|27
1596598800000|2020-08-05 03:40:00|1520|1519.7|1519.7|1519.4|1520.3|1520|1519.3|1519|30
1596599100000|2020-08-05 03:45:00|1519.8|1519.5|1519.3|1519|1520.2|1519.9|1519.3|1519|28
1596599400000|2020-08-05 03:50:00|1519.4|1519.1|1519.5|1519.2|1519.7|1519.4|1519.3|1519|12
1596599700000|2020-08-05 03:55:00|1519.4|1519.1|1519.6|1519.3|1519.8|1519.5|1519.1|1518.8|67
1596600000000|2020-08-05 04:00:00|1519.7|1519.4|1519.1|1518.8|1519.7|1519.4|1519|1518.7|33
1596600300000|2020-08-05 04:05:00|1519.2|1518.9|1519|1518.7|1519.2|1518.9|1518.8|1518.5|15
1596600600000|2020-08-05 04:10:00|1518.9|1518.6|1518.8|1518.5|1519.2|1518.9|1518.7|1518.4|15
1596600900000|2020-08-05 04:15:00|1518.7|1518.4|1518.7|1518.4|1518.7|1518.4|1518.6|1518.3|9
1596601200000|2020-08-05 04:20:00|1518.6|1518.3|1518.6|1518.3|1518.7|1518.4|1518.5|1518.2|15
1596601500000|2020-08-05 04:25:00|1518.5|1518.2|1518.8|1518.5|1518.8|1518.5|1518.5|1518.2|10
1596601800000|2020-08-05 04:30:00|1518.7|1518.4|1518.2|1517.9|1518.9|1518.6|1518.2|1517.9|34
1596602100000|2020-08-05 04:35:00|1518.3|1518|1518.6|1518.3|1518.7|1518.4|1518.2|1517.9|0
1596602400000|2020-08-05 04:40:00|1518.4|1518.1|1519|1518.7|1519.1|1518.8|1518.4|1518.1|14
1596602700000|2020-08-05 04:45:00|1519.1|1518.8|1519.5|1519.2|1519.7|1519.4|1518.8|1518.5|28
1596603000000|2020-08-05 04:50:00|1519.4|1519.1|1518.7|1518.4|1519.4|1519.1|1518.6|1518.3|21
1596603300000|2020-08-05 04:55:00|1518.8|1518.5|1517.9|1517.6|1518.8|1518.5|1517.7|1517.4|61
1596603600000|2020-08-05 05:00:00|1517.8|1517.5|1517.6|1517.3|1518|1517.7|1517.3|1517|73
1596603900000|2020-08-05 05:05:00|1517.5|1517.2|1518.3|1518|1518.4|1518.1|1517.3|1517|25
1596604200000|2020-08-05 05:10:00|1518.4|1518.1|1518.9|1518.6|1518.9|1518.6|1518.3|1518|59
1596604500000|2020-08-05 05:15:00|1519|1518.7|1519.1|1518.8|1519.1|1518.8|1518.5|1518.2|22
1596604800000|2020-08-05 05:20:00|1519|1518.7|1519.1|1518.8|1519.4|1519.1|1518.9|1518.6|20
1596605100000|2020-08-05 05:25:00|1519|1518.7|1519.1|1518.8|1519.4|1519.1|1518.7|1518.4|19
1596605400000|2020-08-05 05:30:00|1519.2|1518.9|1519|1518.7|1519.2|1518.9|1518.5|1518.2|18
1596605700000|2020-08-05 05:35:00|1519.1|1518.8|1519.4|1519.1|1519.4|1519.1|1518.6|1518.3|14
1596606000000|2020-08-05 05:40:00|1519.2|1518.9|1521.5|1521.2|1521.7|1521.4|1519.2|1518.9|111
1596606300000|2020-08-05 05:45:00|1521.4|1521.1|1521.3|1521|1521.6|1521.3|1520.8|1520.5|119
1596606600000|2020-08-05 05:50:00|1521.4|1521.1|1521.1|1520.8|1521.6|1521.3|1521.1|1520.8|27
1596606900000|2020-08-05 05:55:00|1521.2|1520.9|1520.5|1520.2|1521.4|1521.1|1520.4|1520.1|54
1596607200000|2020-08-05 06:00:00|1520.3|1520|1520.8|1520.5|1520.8|1520.5|1519.7|1519.4|98
1596607500000|2020-08-05 06:05:00|1520.7|1520.4|1521.4|1521.1|1522.1|1521.8|1520.7|1520.4|61
1596607800000|2020-08-05 06:10:00|1521.5|1521.2|1520.9|1520.6|1521.6|1521.3|1520.3|1520|54
1596608100000|2020-08-05 06:15:00|1520.8|1520.5|1520.8|1520.5|1521.3|1521|1520.6|1520.3|51
1596608400000|2020-08-05 06:20:00|1520.7|1520.4|1521.7|1521.4|1521.8|1521.5|1520.7|1520.4|31
1596608700000|2020-08-05 06:25:00|1521.8|1521.5|1521.1|1520.8|1521.8|1521.5|1520.9|1520.6|33
1596609000000|2020-08-05 06:30:00|1521.2|1520.9|1521.9|1521.6|1522.2|1521.9|1521.1|1520.8|82
1596609300000|2020-08-05 06:35:00|1521.8|1521.5|1521.9|1521.6|1521.9|1521.6|1521.3|1521|84
1596609600000|2020-08-05 06:40:00|1522|1521.7|1522.3|1522|1522.3|1522|1521.3|1521|63
1596609900000|2020-08-05 06:45:00|1522.4|1522.1|1522.9|1522.6|1523.9|1523.6|1522.4|1522.1|288
1596610200000|2020-08-05 06:50:00|1523|1522.7|1525.6|1525.3|1525.7|1525.4|1522.8|1522.5|389
1596610500000|2020-08-05 06:55:00|1525.5|1525.2|1525.3|1525|1525.7|1525.4|1524.8|1524.5|74
1596610800000|2020-08-05 07:00:00|1525.4|1525.1|1525.1|1524.8|1526|1525.7|1524.3|1524|292
1596611100000|2020-08-05 07:05:00|1525.2|1524.9|1525.3|1525|1525.8|1525.5|1524.4|1524.1|142
1596611400000|2020-08-05 07:10:00|1525.4|1525.1|1525.7|1525.4|1527.8|1527.5|1525.3|1525|247
1596611700000|2020-08-05 07:15:00|1525.6|1525.3|1526.6|1526.3|1527.2|1526.9|1525.6|1525.3|143
1596612000000|2020-08-05 07:20:00|1526.5|1526.2|1526.8|1526.5|1527.3|1527|1526.2|1525.9|136
1596612300000|2020-08-05 07:25:00|1526.7|1526.4|1526.5|1526.2|1526.9|1526.6|1526.2|1525.9|86
1596612600000|2020-08-05 07:30:00|1526.4|1526.1|1529|1528.7|1529.1|1528.8|1526.4|1526.1|281
1596612900000|2020-08-05 07:35:00|1529.1|1528.8|1530|1529.7|1530|1529.7|1528.7|1528.4|312
1596613200000|2020-08-05 07:40:00|1530.1|1529.8|1529.7|1529.4|1530.4|1530.1|1529.3|1529|108
1596613500000|2020-08-05 07:45:00|1529.8|1529.5|1530.6|1530.3|1530.7|1530.4|1529.7|1529.4|190
1596613800000|2020-08-05 07:50:00|1530.7|1530.4|1530.2|1529.9|1531.2|1530.9|1530.1|1529.8|179
1596614100000|2020-08-05 07:55:00|1530.1|1529.8|1529.7|1529.4|1530.2|1529.9|1529.1|1528.8|218
1596614400000|2020-08-05 08:00:00|1529.5|1529.2|1528.6|1528.3|1529.7|1529.4|1528.3|1528|207
1596614700000|2020-08-05 08:05:00|1528.5|1528.2|1528.8|1528.5|1529.1|1528.8|1528.2|1527.9|211
1596615000000|2020-08-05 08:10:00|1529|1528.7|1530|1529.7|1530.3|1530|1529|1528.7|195
1596615300000|2020-08-05 08:15:00|1530.1|1529.8|1529|1528.7|1530.7|1530.4|1529|1528.7|239
1596615600000|2020-08-05 08:20:00|1529.1|1528.8|1526.8|1526.5|1529.7|1529.4|1526.7|1526.4|177
1596615900000|2020-08-05 08:25:00|1526.7|1526.4|1526.1|1525.8|1527.5|1527.2|1526.1|1525.8|190
1596616200000|2020-08-05 08:30:00|1526|1525.7|1525.8|1525.5|1526.5|1526.2|1525.1|1524.8|271
1596616500000|2020-08-05 08:35:00|1525.9|1525.6|1526.4|1526.1|1526.7|1526.4|1525.6|1525.3|139
1596616800000|2020-08-05 08:40:00|1526.6|1526.3|1527.6|1527.3|1528|1527.7|1526.5|1526.2|166
1596617100000|2020-08-05 08:45:00|1527.7|1527.4|1529.6|1529.3|1529.9|1529.6|1527.5|1527.2|169
1596617400000|2020-08-05 08:50:00|1529.5|1529.2|1530.4|1530.1|1530.8|1530.5|1529.4|1529.1|108
1596617700000|2020-08-05 08:55:00|1530.5|1530.2|1530.5|1530.2|1530.5|1530.2|1529.7|1529.4|121
1596618000000|2020-08-05 09:00:00|1530.6|1530.3|1530.1|1529.8|1531.1|1530.8|1530|1529.7|162
1596618300000|2020-08-05 09:05:00|1530.2|1529.9|1531|1530.7|1531.3|1531|1530.1|1529.8|128
1596618600000|2020-08-05 09:10:00|1531.1|1530.8|1531|1530.7|1531.4|1531.1|1530.6|1530.3|73
1596618900000|2020-08-05 09:15:00|1531.1|1530.8|1530.8|1530.5|1532.2|1531.9|1530.3|1530|388
1596619200000|2020-08-05 09:20:00|1530.9|1530.6|1531.6|1531.3|1531.8|1531.5|1530.8|1530.5|370
1596619500000|2020-08-05 09:25:00|1531.5|1531.2|1531.5|1531.2|1532.3|1532|1531.3|1531|160
1596619800000|2020-08-05 09:30:00|1531.6|1531.3|1530.1|1529.8|1531.7|1531.4|1530.1|1529.8|85
1596620100000|2020-08-05 09:35:00|1530.2|1529.9|1531.1|1530.8|1531.5|1531.2|1530.2|1529.9|126
1596620400000|2020-08-05 09:40:00|1531.2|1530.9|1532|1531.7|1532|1531.7|1530.9|1530.6|81
1596620700000|2020-08-05 09:45:00|1531.9|1531.6|1532|1531.7|1532.3|1532|1531.6|1531.3|234
1596621000000|2020-08-05 09:50:00|1532.2|1531.9|1531.3|1531|1532.3|1532|1531|1530.7|88
1596621300000|2020-08-05 09:55:00|1531.2|1530.9|1532|1531.7|1532.3|1532|1531.2|1530.9|128
1596621600000|2020-08-05 10:00:00|1532.1|1531.8|1531.3|1531|1533.2|1532.9|1531.1|1530.8|199
1596621900000|2020-08-05 10:05:00|1531.2|1530.9|1531.8|1531.5|1532|1531.7|1531.1|1530.8|109
1596622200000|2020-08-05 10:10:00|1531.9|1531.6|1531.7|1531.4|1532.3|1532|1531.2|1530.9|95
1596622500000|2020-08-05 10:15:00|1531.8|1531.5|1531.6|1531.3|1532.7|1532.4|1531.2|1530.9|120
1596622800000|2020-08-05 10:20:00|1531.7|1531.4|1531.4|1531.1|1531.8|1531.5|1531.2|1530.9|93
1596623100000|2020-08-05 10:25:00|1531.5|1531.2|1531.9|1531.6|1532.1|1531.8|1531.4|1531.1|51
1596623400000|2020-08-05 10:30:00|1531.8|1531.5|1531.6|1531.3|1532|1531.7|1531.3|1531|46
1596623700000|2020-08-05 10:35:00|1531.7|1531.4|1531.6|1531.3|1531.9|1531.6|1531|1530.7|66
1596624000000|2020-08-05 10:40:00|1531.5|1531.2|1532|1531.7|1532.4|1532.1|1531.5|1531.2|128
1596624300000|2020-08-05 10:45:00|1531.9|1531.6|1531.6|1531.3|1532.1|1531.8|1531.1|1530.8|83
1596624600000|2020-08-05 10:50:00|1531.7|1531.4|1531.7|1531.4|1532.3|1532|1531|1530.7|50
1596624900000|2020-08-05 10:55:00|1531.8|1531.5|1532.1|1531.8|1532.6|1532.3|1531.7|1531.4|103
1596625200000|2020-08-05 11:00:00|1531.9|1531.6|1531.9|1531.6|1532|1531.7|1531.2|1530.9|158
1596625500000|2020-08-05 11:05:00|1532|1531.7|1532.3|1532|1532.6|1532.3|1531.7|1531.4|155
1596625800000|2020-08-05 11:10:00|1532.4|1532.1|1532.6|1532.3|1532.7|1532.4|1531.9|1531.6|151
1596626100000|2020-08-05 11:15:00|1532.7|1532.4|1532.6|1532.3|1533.3|1533|1532.5|1532.2|108
1596626400000|2020-08-05 11:20:00|1532.5|1532.2|1531.1|1530.8|1532.7|1532.4|1531|1530.7|298
1596626700000|2020-08-05 11:25:00|1531.2|1530.9|1531.3|1531|1531.6|1531.3|1531.1|1530.8|48
1596627000000|2020-08-05 11:30:00|1531.4|1531.1|1532.4|1532.1|1532.4|1532.1|1531|1530.7|53
1596627300000|2020-08-05 11:35:00|1532.5|1532.2|1532.5|1532.2|1532.9|1532.6|1532.3|1532|144
1596627600000|2020-08-05 11:40:00|1532.4|1532.1|1532.6|1532.3|1532.8|1532.5|1532.2|1531.9|41
1596627900000|2020-08-05 11:45:00|1532.5|1532.2|1533.2|1532.9|1533.5|1533.2|1531.9|1531.6|239
1596628200000|2020-08-05 11:50:00|1533.1|1532.8|1535.2|1534.9|1535.6|1535.3|1532.8|1532.5|417
1596628500000|2020-08-05 11:55:00|1535.1|1534.8|1537.7|1537.4|1537.7|1537.4|1534.8|1534.5|425
1596628800000|2020-08-05 12:00:00|1537.6|1537.3|1533|1532.7|1537.6|1537.3|1533|1532.7|404
1596629100000|2020-08-05 12:05:00|1533.1|1532.8|1534.2|1533.9|1534.5|1534.2|1532.9|1532.6|240
1596629400000|2020-08-05 12:10:00|1534.4|1534.1|1532.9|1532.6|1534.4|1534.1|1532.9|1532.6|260
1596629700000|2020-08-05 12:15:00|1532.8|1532.5|1530.3|1530|1532.8|1532.5|1528.3|1528|1216
1596630000000|2020-08-05 12:20:00|1530.4|1530.1|1532.2|1531.9|1532.5|1532.2|1530.1|1529.8|216
1596630300000|2020-08-05 12:25:00|1532|1531.7|1531.9|1531.6|1532.4|1532.1|1531.6|1531.3|286
1596630600000|2020-08-05 12:30:00|1532.3|1532|1533.7|1533.4|1533.8|1533.5|1531.9|1531.6|320
1596630900000|2020-08-05 12:35:00|1533.6|1533.3|1534.3|1534|1534.8|1534.5|1532.7|1532.4|511
1596631200000|2020-08-05 12:40:00|1534.4|1534.1|1535.9|1535.6|1536|1535.7|1534.1|1533.8|465
1596631500000|2020-08-05 12:45:00|1535.8|1535.5|1534.7|1534.4|1536|1535.7|1533.4|1533.1|512
1596631800000|2020-08-05 12:50:00|1534.6|1534.3|1534.1|1533.8|1535.2|1534.9|1533.7|1533.4|358
1596632100000|2020-08-05 12:55:00|1534.4|1534.1|1534.5|1534.2|1534.7|1534.4|1533.6|1533.3|287
1596632400000|2020-08-05 13:00:00|1534.7|1534.4|1534.2|1533.9|1534.9|1534.6|1533.4|1533.1|430
1596632700000|2020-08-05 13:05:00|1534.1|1533.8|1533.7|1533.4|1534.8|1534.5|1533.3|1533|382
1596633000000|2020-08-05 13:10:00|1533.6|1533.3|1533.4|1533.1|1534.5|1534.2|1532.9|1532.6|277
1596633300000|2020-08-05 13:15:00|1533.6|1533.3|1533.4|1533.1|1534.5|1534.2|1532.9|1532.6|480
1596633600000|2020-08-05 13:20:00|1533.3|1533|1532.8|1532.5|1533.4|1533.1|1532.3|1532|503
1596633900000|2020-08-05 13:25:00|1532.7|1532.4|1532.4|1532.1|1533.5|1533.2|1531.8|1531.5|765
1596634200000|2020-08-05 13:30:00|1532.3|1532|1535.3|1535|1535.4|1535.1|1530.8|1530.5|5554
1596634500000|2020-08-05 13:35:00|1535.4|1535.1|1535|1534.7|1537|1536.7|1533.1|1532.8|3713
1596634800000|2020-08-05 13:40:00|1534.9|1534.6|1535.8|1535.5|1536.3|1536|1533|1532.7|2366
1596635100000|2020-08-05 13:45:00|1535.9|1535.6|1532.1|1531.8|1536.5|1536.2|1531.5|1531.2|2300
1596635400000|2020-08-05 13:50:00|1531.9|1531.6|1531.6|1531.3|1532.4|1532.1|1530.5|1530.2|2029
1596635700000|2020-08-05 13:55:00|1531.7|1531.4|1532.2|1531.9|1533.5|1533.2|1531.2|1530.9|1278
1596636000000|2020-08-05 14:00:00|1532.5|1532.2|1532.1|1531.8|1534.8|1534.5|1532|1531.7|2154
1596636300000|2020-08-05 14:05:00|1532.2|1531.9|1530.9|1530.6|1534.1|1533.8|1530.5|1530.2|2193
1596636600000|2020-08-05 14:10:00|1531.2|1530.9|1530.6|1530.3|1532.3|1532|1530.6|1530.3|1557
1596636900000|2020-08-05 14:15:00|1530.2|1529.9|1530.7|1530.4|1530.7|1530.4|1529|1528.7|1843
1596637200000|2020-08-05 14:20:00|1530.8|1530.5|1530.9|1530.6|1532.9|1532.6|1530.3|1530|1476
1596637500000|2020-08-05 14:25:00|1531|1530.7|1529.6|1529.3|1531.4|1531.1|1527.9|1527.6|1654
1596637800000|2020-08-05 14:30:00|1529.7|1529.4|1530.8|1530.5|1531.5|1531.2|1529.1|1528.8|1340
1596638100000|2020-08-05 14:35:00|1530.9|1530.6|1527.7|1527.4|1531.4|1531.1|1527.3|1527|2095
1596638400000|2020-08-05 14:40:00|1527.9|1527.6|1531.3|1531|1531.4|1531.1|1527.5|1527.2|2113
1596638700000|2020-08-05 14:45:00|1531.4|1531.1|1534|1533.7|1534.3|1534|1531.4|1531.1|2196
1596639000000|2020-08-05 14:50:00|1533.9|1533.6|1532.9|1532.6|1534.7|1534.4|1532.3|1532|1589
1596639300000|2020-08-05 14:55:00|1533|1532.7|1533.6|1533.3|1534.6|1534.3|1532.3|1532|1370
1596639600000|2020-08-05 15:00:00|1533.7|1533.4|1534.4|1534.1|1535.2|1534.9|1533.7|1533.4|1654
1596639900000|2020-08-05 15:05:00|1534.5|1534.2|1535.9|1535.6|1536.3|1536|1534.2|1533.9|1309
1596640200000|2020-08-05 15:10:00|1535.8|1535.5|1537.1|1536.8|1537.3|1537|1535.5|1535.2|2401
1596640500000|2020-08-05 15:15:00|1537|1536.7|1537.8|1537.5|1537.9|1537.6|1536.2|1535.9|2102
1596640800000|2020-08-05 15:20:00|1537.7|1537.4|1536.7|1536.4|1538.1|1537.8|1536.6|1536.3|1842
1596641100000|2020-08-05 15:25:00|1536.8|1536.5|1536.5|1536.2|1537|1536.7|1535.7|1535.4|1880
1596641400000|2020-08-05 15:30:00|1536.4|1536.1|1537.3|1537|1537.4|1537.1|1535.8|1535.5|1252
1596641700000|2020-08-05 15:35:00|1537.2|1536.9|1535.6|1535.3|1537.4|1537.1|1535.4|1535.1|1059
1596642000000|2020-08-05 15:40:00|1535.5|1535.2|1534.7|1534.4|1536.3|1536|1533.9|1533.6|2344
1596642300000|2020-08-05 15:45:00|1534.6|1534.3|1534.3|1534|1535.5|1535.2|1534.1|1533.8|1318
1596642600000|2020-08-05 15:50:00|1534.4|1534.1|1534|1533.7|1534.6|1534.3|1533.3|1533|1250
1596642900000|2020-08-05 15:55:00|1534.1|1533.8|1534.2|1533.9|1535.6|1535.3|1533.8|1533.5|1088
1596643200000|2020-08-05 16:00:00|1534.3|1534|1535.6|1535.3|1536.8|1536.5|1534.1|1533.8|870
1596643500000|2020-08-05 16:05:00|1535.7|1535.4|1535|1534.7|1536.5|1536.2|1533.8|1533.5|914
1596643800000|2020-08-05 16:10:00|1534.9|1534.6|1536.1|1535.8|1536.4|1536.1|1534.1|1533.8|617
1596644100000|2020-08-05 16:15:00|1536|1535.7|1534.8|1534.5|1536.4|1536.1|1534.8|1534.5|684
1596644400000|2020-08-05 16:20:00|1534.7|1534.4|1534.2|1533.9|1534.9|1534.6|1533.7|1533.4|734
1596644700000|2020-08-05 16:25:00|1534.1|1533.8|1532.5|1532.2|1534.4|1534.1|1532.4|1532.1|988
1596645000000|2020-08-05 16:30:00|1532.4|1532.1|1532.5|1532.2|1533.6|1533.3|1532|1531.7|1155
1596645300000|2020-08-05 16:35:00|1532.4|1532.1|1533.2|1532.9|1533.7|1533.4|1531.9|1531.6|1060
1596645600000|2020-08-05 16:40:00|1533.1|1532.8|1532.3|1532|1534|1533.7|1531.9|1531.6|854
1596645900000|2020-08-05 16:45:00|1532.5|1532.2|1534.2|1533.9|1534.4|1534.1|1532.4|1532.1|699
1596646200000|2020-08-05 16:50:00|1534.1|1533.8|1533.6|1533.3|1534.6|1534.3|1533.3|1533|622
1596646500000|2020-08-05 16:55:00|1533.7|1533.4|1533.8|1533.5|1533.9|1533.6|1533|1532.7|908
1596646800000|2020-08-05 17:00:00|1533.9|1533.6|1533.7|1533.4|1534.6|1534.3|1533.1|1532.8|681
1596647100000|2020-08-05 17:05:00|1533.6|1533.3|1533.5|1533.2|1533.9|1533.6|1532.9|1532.6|544
1596647400000|2020-08-05 17:10:00|1533.6|1533.3|1534.1|1533.8|1534.1|1533.8|1533|1532.7|756
1596647700000|2020-08-05 17:15:00|1533.9|1533.6|1534.4|1534.1|1535.2|1534.9|1533.9|1533.6|778
1596648000000|2020-08-05 17:20:00|1534.3|1534|1535.2|1534.9|1535.2|1534.9|1534|1533.7|789
1596648300000|2020-08-05 17:25:00|1535.1|1534.8|1536.2|1535.9|1536.7|1536.4|1535.1|1534.8|982
1596648600000|2020-08-05 17:30:00|1536.3|1536|1536.4|1536.1|1536.7|1536.4|1535.8|1535.5|828
1596648900000|2020-08-05 17:35:00|1536.6|1536.3|1536.6|1536.3|1536.7|1536.4|1535.9|1535.6|786
1596649200000|2020-08-05 17:40:00|1536.5|1536.2|1536.3|1536|1536.5|1536.2|1535.5|1535.2|666
1596649500000|2020-08-05 17:45:00|1536.2|1535.9|1536.6|1536.3|1536.9|1536.6|1535.8|1535.5|1106
1596649800000|2020-08-05 17:50:00|1536.7|1536.4|1537.6|1537.3|1537.7|1537.4|1536|1535.7|1547
1596650100000|2020-08-05 17:55:00|1537.5|1537.2|1537.5|1537.2|1538.4|1538.1|1537|1536.7|961
1596650400000|2020-08-05 18:00:00|1537.6|1537.3|1537.8|1537.5|1538.2|1537.9|1537.3|1537|953
1596650700000|2020-08-05 18:05:00|1537.9|1537.6|1538.4|1538.1|1538.5|1538.2|1537.8|1537.5|548
1596651000000|2020-08-05 18:10:00|1538.3|1538|1540.1|1539.8|1540.5|1540.2|1538|1537.7|2062
1596651300000|2020-08-05 18:15:00|1540|1539.7|1540.9|1540.6|1541.3|1541|1539.9|1539.6|1240
1596651600000|2020-08-05 18:20:00|1540.8|1540.5|1541.1|1540.8|1541.3|1541|1540.5|1540.2|1195
1596651900000|2020-08-05 18:25:00|1541|1540.7|1541.2|1540.9|1541.4|1541.1|1541|1540.7|844
1596652200000|2020-08-05 18:30:00|1541.1|1540.8|1541.6|1541.3|1541.7|1541.4|1541|1540.7|858
1596652500000|2020-08-05 18:35:00|1541.7|1541.4|1541.4|1541.1|1542.2|1541.9|1541.3|1541|994
1596652800000|2020-08-05 18:40:00|1541.3|1541|1539.7|1539.4|1541.5|1541.2|1539.5|1539.2|1224
1596653100000|2020-08-05 18:45:00|1539.8|1539.5|1539.4|1539.1|1540.1|1539.8|1539.1|1538.8|1100
1596653400000|2020-08-05 18:50:00|1539.3|1539|1540.7|1540.4|1540.7|1540.4|1538.8|1538.5|1482
1596653700000|2020-08-05 18:55:00|1540.6|1540.3|1541.3|1541|1541.8|1541.5|1540.6|1540.3|2154
1596654000000|2020-08-05 19:00:00|1541.4|1541.1|1543.4|1543.1|1543.5|1543.2|1541.3|1541|2146
1596654300000|2020-08-05 19:05:00|1543.5|1543.2|1542.3|1542|1543.6|1543.3|1542.2|1541.9|2248
1596654600000|2020-08-05 19:10:00|1542.4|1542.1|1541.9|1541.6|1542.6|1542.3|1541.5|1541.2|1422
1596654900000|2020-08-05 19:15:00|1541.8|1541.5|1542.7|1542.4|1542.9|1542.6|1541.4|1541.1|1104
1596655200000|2020-08-05 19:20:00|1542.8|1542.5|1543.1|1542.8|1543.5|1543.2|1542|1541.7|1199
1596655500000|2020-08-05 19:25:00|1543.2|1542.9|1542.7|1542.4|1543.4|1543.1|1542.4|1542.1|1108
1596655800000|2020-08-05 19:30:00|1542.6|1542.3|1544.8|1544.5|1544.9|1544.6|1542.2|1541.9|1403
1596656100000|2020-08-05 19:35:00|1544.9|1544.6|1544.3|1544|1546.3|1546|1544.2|1543.9|2347
1596656400000|2020-08-05 19:40:00|1544.4|1544.1|1542.4|1542.1|1544.6|1544.3|1542.1|1541.8|2432
1596656700000|2020-08-05 19:45:00|1542.3|1542|1541.1|1540.8|1543.4|1543.1|1541.1|1540.8|2829
1596657000000|2020-08-05 19:50:00|1540.8|1540.5|1544.1|1543.8|1544.1|1543.8|1539.7|1539.4|3409
1596657300000|2020-08-05 19:55:00|1544.4|1544.1|1545.7|1545.4|1546.9|1546.6|1543.8|1543.5|9588
1596657600000|2020-08-05 20:00:00|1545.5|1545.2|1545|1544.7|1546|1545.7|1543|1542.7|3497
1596657900000|2020-08-05 20:05:00|1545.1|1544.8|1545.7|1545.4|1546|1545.7|1544.6|1544.3|824
1596658200000|2020-08-05 20:10:00|1545.9|1545.6|1544.3|1543.5|1546.4|1546.1|1543.7|1543.4|2271
1596658500000|2020-08-05 20:15:00|1544.4|1543.6|1544.5|1543.7|1544.5|1543.7|1544.1|1543.3|2
1596658800000|2020-08-05 20:20:00|1544.4|1543.6|1544.5|1543.7|1544.5|1543.7|1544.4|1543.6|0
1596659100000|2020-08-05 20:25:00|1544.6|1543.8|1544.6|1543.8|1544.6|1543.8|1544.5|1543.7|0
1596659400000|2020-08-05 20:30:00|1543.9|1543.6|1544.1|1543.8|1544.5|1544.2|1543.4|1543.1|455
1596659700000|2020-08-05 20:35:00|1544|1543.7|1544.3|1544|1544.4|1544.1|1543.5|1543.2|233
1596660000000|2020-08-05 20:40:00|1544.2|1543.9|1544.5|1544.2|1544.6|1544.3|1544.1|1543.8|96
1596660300000|2020-08-05 20:45:00|1544.4|1544.1|1544.6|1544.3|1545.1|1544.8|1544.2|1543.9|357
1596660600000|2020-08-05 20:50:00|1544.5|1544.2|1545.3|1545|1545.3|1545|1544.5|1544.2|150
1596660900000|2020-08-05 20:55:00|1545.4|1545.1|1546|1545.2|1546|1545.6|1545|1544.7|192
1596661200000|2020-08-05 21:00:00|1545.9|1545.1|1546|1545.2|1546|1545.2|1545.9|1545.1|0
1596661500000|2020-08-05 21:05:00|1545.8|1545|1545.6|1544.8|1545.9|1545.1|1545.6|1544.8|0
1596661800000|2020-08-05 21:10:00|1545.7|1544.9|1546|1545.2|1546|1545.2|1545.7|1544.9|0
1596662100000|2020-08-05 21:15:00|1545.9|1545.1|1545.9|1545.1|1545.9|1545.1|1545.9|1545.1|0
1596662400000|2020-08-05 21:20:00|1545.8|1545|1545.9|1545.1|1545.9|1545.1|1545.7|1544.9|0
1596662700000|2020-08-05 21:25:00|1545.8|1545|1545.8|1545|1545.9|1545.1|1545.7|1544.9|0
1596663300000|2020-08-05 21:35:00|1545.9|1545.1|1545.8|1545|1545.9|1545.1|1545.7|1544.9|0
1596663900000|2020-08-05 21:45:00|1545.7|1544.9|1545.7|1544.9|1545.7|1544.9|1545.7|1544.9|0
1596664200000|2020-08-05 21:50:00|1545.8|1545|1545.7|1544.9|1545.8|1545|1545.7|1544.9|0
1596664500000|2020-08-05 21:55:00|1545.8|1545|1545.7|1544.9|1545.8|1545|1545.7|1544.9|0
1596664800000|2020-08-05 22:00:00|1544.2|1543.9|1544|1543.7|1544.5|1544.2|1543.6|1543.3|208
1596665100000|2020-08-05 22:05:00|1543.9|1543.6|1544.3|1544|1544.6|1544.3|1543.9|1543.6|60
1596665400000|2020-08-05 22:10:00|1544.4|1544.1|1544.7|1544.4|1544.7|1544.4|1544.4|1544.1|24
1596665700000|2020-08-05 22:15:00|1544.8|1544.5|1544.9|1544.6|1545.1|1544.8|1544.6|1544.3|43
1596666000000|2020-08-05 22:20:00|1545|1544.7|1545.3|1545|1545.9|1545.6|1544.8|1544.5|108
1596666300000|2020-08-05 22:25:00|1545.2|1544.9|1545.9|1545.6|1545.9|1545.6|1545.1|1544.8|28
1596666600000|2020-08-05 22:30:00|1546|1545.7|1545.7|1545.4|1546.2|1545.9|1545.7|1545.4|44
1596666900000|2020-08-05 22:35:00|1545.8|1545.5|1545.7|1545.4|1545.8|1545.5|1545.3|1545|21
1596667200000|2020-08-05 22:40:00|1545.8|1545.5|1545.7|1545.4|1546.2|1545.9|1545.5|1545.2|14
1596667500000|2020-08-05 22:45:00|1545.6|1545.3|1545.7|1545.4|1545.7|1545.4|1545.4|1545.1|1
1596667800000|2020-08-05 22:50:00|1545.8|1545.5|1546.4|1546.1|1546.4|1546.1|1545.7|1545.4|22
1596668100000|2020-08-05 22:55:00|1546.3|1546|1546.4|1546.1|1546.7|1546.4|1546.1|1545.8|34
1596668400000|2020-08-05 23:00:00|1546.5|1546.2|1546.2|1545.9|1546.7|1546.4|1545.5|1545.2|50
1596668700000|2020-08-05 23:05:00|1546.3|1546|1546.6|1546.3|1546.8|1546.5|1546.1|1545.8|80
1596669000000|2020-08-05 23:10:00|1546.5|1546.2|1546.8|1546.5|1546.9|1546.6|1546.3|1546|42
1596669300000|2020-08-05 23:15:00|1546.7|1546.4|1546.8|1546.5|1547.4|1547.1|1545.7|1545.4|85
1596669600000|2020-08-05 23:20:00|1546.9|1546.6|1547.4|1547.1|1547.7|1547.4|1546.9|1546.6|80
1596669900000|2020-08-05 23:25:00|1547.3|1547|1548.3|1548|1548.9|1548.6|1547.3|1547|264
1596670200000|2020-08-05 23:30:00|1548.2|1547.9|1547.4|1547.1|1548.9|1548.6|1547.3|1547|82
1596670500000|2020-08-05 23:35:00|1547.5|1547.2|1547.3|1547|1547.5|1547.2|1547.1|1546.8|10
1596670800000|2020-08-05 23:40:00|1547.4|1547.1|1546.9|1546.6|1547.4|1547.1|1546.9|1546.6|13
1596671100000|2020-08-05 23:45:00|1547.1|1546.8|1547.2|1546.9|1547.3|1547|1546.7|1546.4|47
1596671400000|2020-08-05 23:50:00|1547.3|1547|1547.2|1546.9|1547.4|1547.1|1546.8|1546.5|38
1596671700000|2020-08-05 23:55:00|1547.3|1547|1547.1|1546.8|1547.7|1547.4|1547|1546.7|33
1596672000000|2020-08-06 00:00:00|1547|1546.7|1546.7|1546.4|1547.4|1547.1|1546.4|1546.1|100
1596672300000|2020-08-06 00:05:00|1546.8|1546.5|1546.7|1546.4|1547.5|1547.2|1546.3|1546|61
1596672600000|2020-08-06 00:10:00|1546.8|1546.5|1547.3|1547|1547.4|1547.1|1546.5|1546.2|31
1596672900000|2020-08-06 00:15:00|1547.2|1546.9|1548.5|1548.2|1548.6|1548.3|1547.1|1546.8|59
1596673200000|2020-08-06 00:20:00|1548.6|1548.3|1551.5|1551.2|1552|1551.7|1548.5|1548.2|307
1596673500000|2020-08-06 00:25:00|1551.6|1551.3|1553.2|1552.9|1553.2|1552.9|1551.2|1550.9|268
1596673800000|2020-08-06 00:30:00|1553.4|1553.1|1553.4|1553.1|1553.7|1553.4|1552.7|1552.4|261
1596674100000|2020-08-06 00:35:00|1553.3|1553|1552.9|1552.6|1553.5|1553.2|1552.7|1552.4|75
1596674400000|2020-08-06 00:40:00|1553|1552.7|1553|1552.7|1553.7|1553.4|1552.4|1552.1|130
1596674700000|2020-08-06 00:45:00|1553.1|1552.8|1553|1552.7|1553.4|1553.1|1552.7|1552.4|59
1596675000000|2020-08-06 00:50:00|1553.1|1552.8|1552.1|1551.8|1553.3|1553|1551.8|1551.5|155
1596675300000|2020-08-06 00:55:00|1552|1551.7|1552.3|1552|1552.6|1552.3|1551.9|1551.6|84
1596675600000|2020-08-06 01:00:00|1552.2|1551.9|1551.3|1551|1552.3|1552|1550.8|1550.5|134
1596675900000|2020-08-06 01:05:00|1551.4|1551.1|1551.1|1550.8|1552|1551.7|1551.1|1550.8|80
1596676200000|2020-08-06 01:10:00|1551|1550.7|1551.3|1551|1551.5|1551.2|1550.3|1550|57
1596676500000|2020-08-06 01:15:00|1551.4|1551.1|1551.6|1551.3|1551.8|1551.5|1551.3|1551|24
1596676800000|2020-08-06 01:20:00|1551.7|1551.4|1553|1552.7|1553.3|1553|1551.5|1551.2|112
1596677100000|2020-08-06 01:25:00|1552.9|1552.6|1553.1|1552.8|1553.3|1553|1552.3|1552|49
1596677400000|2020-08-06 01:30:00|1553|1552.7|1553|1552.7|1553|1552.7|1552.2|1551.9|46
1596677700000|2020-08-06 01:35:00|1553.1|1552.8|1552.5|1552.2|1553.4|1553.1|1552.4|1552.1|59
1596678000000|2020-08-06 01:40:00|1552.6|1552.3|1552.4|1552.1|1553|1552.7|1552.3|1552|40
1596678300000|2020-08-06 01:45:00|1552.3|1552|1551.8|1551.5|1552.3|1552|1551.2|1550.9|70
1596678600000|2020-08-06 01:50:00|1551.9|1551.6|1550.7|1550.4|1551.9|1551.6|1550.7|1550.4|44
1596678900000|2020-08-06 01:55:00|1550.6|1550.3|1551.3|1551|1551.4|1551.1|1550.4|1550.1|57
1596679200000|2020-08-06 02:00:00|1551.2|1550.9|1550.6|1550.3|1551.5|1551.2|1550.4|1550.1|63
1596679500000|2020-08-06 02:05:00|1550.5|1550.2|1548.5|1548.2|1550.6|1550.3|1547.6|1547.3|334
1596679800000|2020-08-06 02:10:00|1548.4|1548.1|1548.1|1547.8|1548.7|1548.4|1547.6|1547.3|111
1596680100000|2020-08-06 02:15:00|1548|1547.7|1549.1|1548.8|1549.3|1549|1547.9|1547.6|75
1596680400000|2020-08-06 02:20:00|1549.2|1548.9|1549.5|1549.2|1549.5|1549.2|1548.7|1548.4|61
1596680700000|2020-08-06 02:25:00|1549.3|1549|1548.6|1548.3|1549.4|1549.1|1548.4|1548.1|69
1596681000000|2020-08-06 02:30:00|1548.5|1548.2|1548.7|1548.4|1548.8|1548.5|1547.3|1547|103
1596681300000|2020-08-06 02:35:00|1548.6|1548.3|1548.5|1548.2|1548.7|1548.4|1547.6|1547.3|68
1596681600000|2020-08-06 02:40:00|1548.4|1548.1|1547.2|1546.9|1548.5|1548.2|1547.1|1546.8|67
1596681900000|2020-08-06 02:45:00|1547.3|1547|1547.9|1547.6|1547.9|1547.6|1546.4|1546.1|75
1596682200000|2020-08-06 02:50:00|1547.7|1547.4|1547.9|1547.6|1548.2|1547.9|1547.3|1547|72
1596682500000|2020-08-06 02:55:00|1547.8|1547.5|1546.5|1546.2|1548.3|1548|1546.3|1546|93
1596682800000|2020-08-06 03:00:00|1546.4|1546.1|1546.8|1546.5|1547|1546.7|1546|1545.7|171
1596683100000|2020-08-06 03:05:00|1546.7|1546.4|1547.4|1547.1|1547.4|1547.1|1546.7|1546.4|50
1596683400000|2020-08-06 03:10:00|1547.2|1546.9|1547.8|1547.5|1547.9|1547.6|1547|1546.7|57
1596683700000|2020-08-06 03:15:00|1547.9|1547.6|1549.1|1548.8|1549.3|1549|1547.8|1547.5|158
1596684000000|2020-08-06 03:20:00|1549.2|1548.9|1549.1|1548.8|1549.3|1549|1548.9|1548.6|162
1596684300000|2020-08-06 03:25:00|1549.2|1548.9|1549|1548.7|1549.7|1549.4|1548.8|1548.5|219
1596684600000|2020-08-06 03:30:00|1548.9|1548.6|1550.1|1549.8|1550.2|1549.9|1548.9|1548.6|162
1596684900000|2020-08-06 03:35:00|1550.2|1549.9|1549.1|1548.8|1550.5|1550.2|1548.9|1548.6|86
1596685200000|2020-08-06 03:40:00|1549.2|1548.9|1549.4|1549.1|1549.8|1549.5|1548.9|1548.6|58
1596685500000|2020-08-06 03:45:00|1549.5|1549.2|1549.4|1549.1|1549.6|1549.3|1548.9|1548.6|122
1596685800000|2020-08-06 03:50:00|1549.3|1549|1549|1548.7|1549.6|1549.3|1548.9|1548.6|65
1596686100000|2020-08-06 03:55:00|1549.1|1548.8|1548.7|1548.4|1549.1|1548.8|1548.6|1548.3|99
1596686400000|2020-08-06 04:00:00|1548.6|1548.3|1549|1548.7|1549.1|1548.8|1548.4|1548.1|45
1596686700000|2020-08-06 04:05:00|1549.1|1548.8|1549.9|1549.6|1549.9|1549.6|1549|1548.7|47
1596687000000|2020-08-06 04:10:00|1549.8|1549.5|1548|1547.7|1549.9|1549.6|1548|1547.7|58
1596687300000|2020-08-06 04:15:00|1548.1|1547.8|1547|1546.7|1548.2|1547.9|1546.6|1546.3|157
1596687600000|2020-08-06 04:20:00|1547.1|1546.8|1546.6|1546.3|1547.8|1547.5|1546|1545.7|104
1596687900000|2020-08-06 04:25:00|1546.7|1546.4|1547.3|1547|1547.4|1547.1|1546.6|1546.3|93
1596688200000|2020-08-06 04:30:00|1547.2|1546.9|1547.6|1547.3|1547.6|1547.3|1546.7|1546.4|42
1596688500000|2020-08-06 04:35:00|1547.5|1547.2|1547.3|1547|1547.8|1547.5|1547.1|1546.8|19
1596688800000|2020-08-06 04:40:00|1547.4|1547.1|1548.1|1547.8|1548.2|1547.9|1547.2|1546.9|25
1596689100000|2020-08-06 04:45:00|1548|1547.7|1548.5|1548.2|1548.7|1548.4|1547.8|1547.5|38
1596689400000|2020-08-06 04:50:00|1548.6|1548.3|1548.6|1548.3|1549.2|1548.9|1548.4|1548.1|47
1596689700000|2020-08-06 04:55:00|1548.5|1548.2|1548.7|1548.4|1548.9|1548.6|1548.4|1548.1|41
1596690000000|2020-08-06 05:00:00|1548.6|1548.3|1548.7|1548.4|1549.3|1549|1548.2|1547.9|70
1596690300000|2020-08-06 05:05:00|1548.6|1548.3|1549.6|1549.3|1549.8|1549.5|1548.5|1548.2|40
1596690600000|2020-08-06 05:10:00|1549.5|1549.2|1550.1|1549.8|1550.1|1549.8|1549|1548.7|45
1596690900000|2020-08-06 05:15:00|1550.2|1549.9|1549.1|1548.8|1550.2|1549.9|1548.9|1548.6|40
1596691200000|2020-08-06 05:20:00|1549.2|1548.9|1549.1|1548.8|1549.9|1549.6|1548.9|1548.6|28
1596691500000|2020-08-06 05:25:00|1549|1548.7|1549.9|1549.6|1550|1549.7|1549|1548.7|31
1596691800000|2020-08-06 05:30:00|1550|1549.7|1549.6|1549.3|1550.4|1550.1|1549.6|1549.3|60
1596692100000|2020-08-06 05:35:00|1549.7|1549.4|1549.7|1549.4|1549.9|1549.6|1549|1548.7|37
1596692400000|2020-08-06 05:40:00|1549.6|1549.3|1549|1548.7|1549.8|1549.5|1548.6|1548.3|44
1596692700000|2020-08-06 05:45:00|1548.9|1548.6|1550.4|1550.1|1550.4|1550.1|1548.8|1548.5|57
1596693000000|2020-08-06 05:50:00|1550.5|1550.2|1549.7|1549.4|1550.5|1550.2|1549.6|1549.3|46
1596693300000|2020-08-06 05:55:00|1549.6|1549.3|1548.6|1548.3|1549.9|1549.6|1548.6|1548.3|63
1596693600000|2020-08-06 06:00:00|1548.7|1548.4|1551.3|1551|1551.8|1551.5|1548.7|1548.4|226
1596693900000|2020-08-06 06:05:00|1551.4|1551.1|1551.4|1551.1|1551.6|1551.3|1550.6|1550.3|76
1596694200000|2020-08-06 06:10:00|1551.5|1551.2|1550.8|1550.5|1551.7|1551.4|1550.1|1549.8|58
1596694500000|2020-08-06 06:15:00|1550.9|1550.6|1551.4|1551.1|1551.6|1551.3|1550.6|1550.3|31
1596694800000|2020-08-06 06:20:00|1551.5|1551.2|1550.7|1550.4|1551.5|1551.2|1550.1|1549.8|23
1596695100000|2020-08-06 06:25:00|1550.8|1550.5|1551.1|1550.8|1551.4|1551.1|1550.7|1550.4|10
1596695400000|2020-08-06 06:30:00|1551.2|1550.9|1550.7|1550.4|1551.5|1551.2|1550.6|1550.3|55
1596695700000|2020-08-06 06:35:00|1550.8|1550.5|1549.3|1549|1551|1550.7|1549.2|1548.9|88
1596696000000|2020-08-06 06:40:00|1549.4|1549.1|1549.5|1549.2|1550|1549.7|1548.9|1548.6|55
1596696300000|2020-08-06 06:45:00|1549.6|1549.3|1549.9|1549.6|1550.3|1550|1549.3|1549|33
1596696600000|2020-08-06 06:50:00|1550|1549.7|1549.6|1549.3|1550.4|1550.1|1549.3|1549|87
1596696900000|2020-08-06 06:55:00|1549.5|1549.2|1551|1550.7|1551|1550.7|1549.3|1549|64
1596697200000|2020-08-06 07:00:00|1550.8|1550.5|1548.6|1548.3|1551.2|1550.9|1548.4|1548.1|305
1596697500000|2020-08-06 07:05:00|1548.7|1548.4|1547.3|1547|1549.1|1548.8|1546.9|1546.6|291
1596697800000|2020-08-06 07:10:00|1547.4|1547.1|1548.7|1548.4|1550.1|1549.8|1547.2|1546.9|363
1596698100000|2020-08-06 07:15:00|1548.8|1548.5|1550.5|1550.2|1551.3|1551|1548.7|1548.4|108
1596698400000|2020-08-06 07:20:00|1550.6|1550.3|1550.5|1550.2|1551.5|1551.2|1550.2|1549.9|147
1596698700000|2020-08-06 07:25:00|1550.6|1550.3|1551.2|1550.9|1551.8|1551.5|1550.2|1549.9|149
1596699000000|2020-08-06 07:30:00|1551.3|1551|1552.7|1552.4|1553.7|1553.4|1551.1|1550.8|212
1596699300000|2020-08-06 07:35:00|1552.9|1552.6|1553.6|1553.3|1553.8|1553.5|1552.1|1551.8|133
1596699600000|2020-08-06 07:40:00|1553.5|1553.2|1553.2|1552.9|1553.9|1553.6|1553|1552.7|105
1596699900000|2020-08-06 07:45:00|1553.3|1553|1553|1552.7|1554.6|1554.3|1552.7|1552.4|176
1596700200000|2020-08-06 07:50:00|1552.9|1552.6|1552.2|1551.9|1553|1552.7|1551.7|1551.4|105
1596700500000|2020-08-06 07:55:00|1552.3|1552|1551.3|1551|1552.6|1552.3|1550.9|1550.6|123
1596700800000|2020-08-06 08:00:00|1551.2|1550.9|1549.2|1548.9|1551.2|1550.9|1548.6|1548.3|211
1596701100000|2020-08-06 08:05:00|1549|1548.7|1548.4|1548.1|1549.6|1549.3|1548.3|1548|220
1596701400000|2020-08-06 08:10:00|1548.5|1548.2|1548.3|1548|1549.1|1548.8|1548|1547.7|134
1596701700000|2020-08-06 08:15:00|1548.2|1547.9|1548.6|1548.3|1548.7|1548.4|1547|1546.7|120
1596702000000|2020-08-06 08:20:00|1548.5|1548.2|1548.7|1548.4|1549|1548.7|1547.9|1547.6|103
1596702300000|2020-08-06 08:25:00|1548.8|1548.5|1548.8|1548.5|1549|1548.7|1548.2|1547.9|75
1596702600000|2020-08-06 08:30:00|1548.7|1548.4|1547.9|1547.6|1549.9|1549.6|1547.9|1547.6|111
1596702900000|2020-08-06 08:35:00|1547.8|1547.5|1547.4|1547.1|1548.5|1548.2|1546.8|1546.5|78
1596703200000|2020-08-06 08:40:00|1547.2|1546.9|1547.2|1546.9|1547.2|1546.9|1546.5|1546.2|61
1596703500000|2020-08-06 08:45:00|1547.1|1546.8|1547.2|1546.9|1547.7|1547.4|1546.9|1546.6|64
1596703800000|2020-08-06 08:50:00|1547.3|1547|1548.8|1548.5|1548.8|1548.5|1546.6|1546.3|45
1596704100000|2020-08-06 08:55:00|1548.7|1548.4|1548|1547.7|1548.7|1548.4|1547.4|1547.1|44
1596704400000|2020-08-06 09:00:00|1547.9|1547.6|1548.5|1548.2|1549.3|1549|1547.3|1547|44
1596704700000|2020-08-06 09:05:00|1548.6|1548.3|1549.3|1549|1549.5|1549.2|1548.3|1548|12
1596705000000|2020-08-06 09:10:00|1549.2|1548.9|1548.3|1548|1549.5|1549.2|1548.3|1548|23
1596705300000|2020-08-06 09:15:00|1548.4|1548.1|1548.1|1547.8|1548.9|1548.6|1547.3|1547|50
1596705600000|2020-08-06 09:20:00|1548|1547.7|1549|1548.7|1549.1|1548.8|1547.5|1547.2|22
1596705900000|2020-08-06 09:25:00|1549.1|1548.8|1548.5|1548.2|1549.2|1548.9|1547.9|1547.6|19
1596706200000|2020-08-06 09:30:00|1548.4|1548.1|1548.4|1548.1|1548.8|1548.5|1548.1|1547.8|15
1596706500000|2020-08-06 09:35:00|1548.5|1548.2|1549.5|1549.2|1549.8|1549.5|1548.3|1548|60
1596706800000|2020-08-06 09:40:00|1549.6|1549.3|1549.5|1549.2|1549.9|1549.6|1548.8|1548.5|83
1596707100000|2020-08-06 09:45:00|1549.6|1549.3|1549.1|1548.8|1550.2|1549.9|1548.7|1548.4|78
1596707400000|2020-08-06 09:50:00|1548.9|1548.6|1549.4|1549.1|1549.9|1549.6|1548.8|1548.5|84
1596707700000|2020-08-06 09:55:00|1549.5|1549.2|1550.2|1549.9|1550.3|1550|1549.5|1549.2|60
1596708000000|2020-08-06 10:00:00|1550.1|1549.8|1550.2|1549.9|1550.2|1549.9|1549.2|1548.9|69
1596708300000|2020-08-06 10:05:00|1550.1|1549.8|1549.4|1549.1|1550.1|1549.8|1548.9|1548.6|60
1596708600000|2020-08-06 10:10:00|1549.5|1549.2|1548.8|1548.5|1549.6|1549.3|1548.5|1548.2|85
1596708900000|2020-08-06 10:15:00|1548.9|1548.6|1548.5|1548.2|1549.2|1548.9|1548.5|1548.2|35
1596709200000|2020-08-06 10:20:00|1548.6|1548.3|1547.8|1547.5|1549.3|1549|1547.8|1547.5|49
1596709500000|2020-08-06 10:25:00|1547.9|1547.6|1547.4|1547.1|1548.2|1547.9|1546.9|1546.6|59
1596709800000|2020-08-06 10:30:00|1547.5|1547.2|1546.6|1546.3|1547.6|1547.3|1546|1545.7|89
1596710100000|2020-08-06 10:35:00|1546.4|1546.1|1545|1544.7|1546.4|1546.1|1545|1544.7|132
1596710400000|2020-08-06 10:40:00|1544.9|1544.6|1544.2|1543.9|1544.9|1544.6|1543.3|1543|263
1596710700000|2020-08-06 10:45:00|1544.1|1543.8|1542.9|1542.6|1544.4|1544.1|1542.4|1542.1|225
1596711000000|2020-08-06 10:50:00|1542.8|1542.5|1538.6|1538.3|1542.9|1542.6|1538.6|1538.3|429
1596711300000|2020-08-06 10:55:00|1538.7|1538.4|1539.9|1539.6|1540.2|1539.9|1538.3|1538|258
1596711600000|2020-08-06 11:00:00|1539.8|1539.5|1540|1539.7|1540.7|1540.4|1539.4|1539.1|249
1596711900000|2020-08-06 11:05:00|1539.6|1539.3|1540.3|1540|1540.5|1540.2|1538.7|1538.4|221
1596712200000|2020-08-06 11:10:00|1540.2|1539.9|1541.6|1541.3|1541.9|1541.6|1540.1|1539.8|183
1596712500000|2020-08-06 11:15:00|1541.7|1541.4|1542.8|1542.5|1543.1|1542.8|1541|1540.7|191
1596712800000|2020-08-06 11:20:00|1542.9|1542.6|1542.6|1542.3|1543.2|1542.9|1542.5|1542.2|107
1596713100000|2020-08-06 11:25:00|1542.5|1542.2|1543|1542.7|1543.1|1542.8|1541.6|1541.3|83
1596713400000|2020-08-06 11:30:00|1543.1|1542.8|1543.4|1543.1|1544.2|1543.9|1543|1542.7|134
1596713700000|2020-08-06 11:35:00|1543.5|1543.2|1543.1|1542.8|1543.8|1543.5|1542.9|1542.6|132
1596714000000|2020-08-06 11:40:00|1543|1542.7|1540.9|1540.6|1543.1|1542.8|1540.8|1540.5|131
1596714300000|2020-08-06 11:45:00|1541|1540.7|1536.9|1536.6|1541.2|1540.9|1536.9|1536.6|772
1596714600000|2020-08-06 11:50:00|1537.3|1537|1538.4|1538.1|1538.6|1538.3|1536.2|1535.9|682
1596714900000|2020-08-06 11:55:00|1538.3|1538|1539.2|1538.9|1540.8|1540.5|1538.2|1537.9|596
1596715200000|2020-08-06 12:00:00|1539|1538.7|1536.8|1536.5|1539.2|1538.9|1536.8|1536.5|554
1596715500000|2020-08-06 12:05:00|1536.7|1536.4|1538.9|1538.6|1539.3|1539|1536.5|1536.2|213
1596715800000|2020-08-06 12:10:00|1538.8|1538.5|1540.4|1540.1|1540.6|1540.3|1538.5|1538.2|289
1596716100000|2020-08-06 12:15:00|1540.5|1540.2|1540.3|1540|1540.5|1540.2|1539|1538.7|149
1596716400000|2020-08-06 12:20:00|1540.2|1539.9|1539.3|1539|1540.7|1540.4|1539.3|1539|176
1596716700000|2020-08-06 12:25:00|1539.4|1539.1|1540.2|1539.9|1540.7|1540.4|1539.3|1539|241
1596717000000|2020-08-06 12:30:00|1542.1|1541.8|1546|1545.7|1546.6|1546.3|1540.6|1540.3|1206
1596717300000|2020-08-06 12:35:00|1546.1|1545.8|1545.4|1545.1|1546.4|1546.1|1544.9|1544.6|275
1596717600000|2020-08-06 12:40:00|1545.7|1545.4|1547.3|1547|1547.4|1547.1|1545.7|1545.4|384
1596717900000|2020-08-06 12:45:00|1547.1|1546.8|1546.1|1545.8|1547.5|1547.2|1546|1545.7|236
1596718200000|2020-08-06 12:50:00|1546|1545.7|1546.8|1546.5|1547.2|1546.9|1545.9|1545.6|215
1596718500000|2020-08-06 12:55:00|1546.9|1546.6|1546.9|1546.6|1547|1546.7|1546.1|1545.8|307
1596718800000|2020-08-06 13:00:00|1546.8|1546.5|1545.9|1545.6|1547.2|1546.9|1545.9|1545.6|176
1596719100000|2020-08-06 13:05:00|1545.8|1545.5|1544.9|1544.6|1546.2|1545.9|1544.3|1544|464
1596719400000|2020-08-06 13:10:00|1545|1544.7|1545.5|1545.2|1545.6|1545.3|1544.5|1544.2|218
1596719700000|2020-08-06 13:15:00|1545.4|1545.1|1547|1546.7|1547.2|1546.9|1545.3|1545|542
1596720000000|2020-08-06 13:20:00|1546.9|1546.6|1546|1545.7|1547|1546.7|1545.4|1545.1|323
1596720300000|2020-08-06 13:25:00|1545.9|1545.6|1545.4|1545.1|1546.3|1546|1545.4|1545.1|470
1596720600000|2020-08-06 13:30:00|1544.8|1544.5|1545.5|1545.2|1549.4|1549.1|1543.1|1542.8|5207
1596720900000|2020-08-06 13:35:00|1545.6|1545.3|1546|1545.7|1548.2|1547.9|1543.5|1543.2|2501
1596721200000|2020-08-06 13:40:00|1546.1|1545.8|1548.8|1548.5|1548.8|1548.5|1545.2|1544.9|2915
1596721500000|2020-08-06 13:45:00|1549.1|1548.8|1548.1|1547.8|1549.3|1549|1545.4|1545.1|2215
1596721800000|2020-08-06 13:50:00|1547.9|1547.6|1547.7|1547.4|1549|1548.7|1546.1|1545.8|2262
1596722100000|2020-08-06 13:55:00|1547.6|1547.3|1549.6|1549.3|1550.1|1549.8|1546.7|1546.4|2388
1596722400000|2020-08-06 14:00:00|1549.7|1549.4|1546.6|1546.3|1549.7|1549.4|1546.3|1546|2016
1596722700000|2020-08-06 14:05:00|1546.5|1546.2|1544.9|1544.6|1547.1|1546.8|1544|1543.7|2012
1596723000000|2020-08-06 14:10:00|1545.1|1544.8|1548.1|1547.8|1548.8|1548.5|1544.6|1544.3|1781
1596723300000|2020-08-06 14:15:00|1548.2|1547.9|1548|1547.7|1549.2|1548.9|1546.8|1546.5|1758
1596723600000|2020-08-06 14:20:00|1547.8|1547.5|1551.4|1551.1|1551.7|1551.4|1546.3|1546|2102
1596723900000|2020-08-06 14:25:00|1551.3|1551|1551.1|1550.8|1552.5|1552.2|1550.9|1550.6|2561
1596724200000|2020-08-06 14:30:00|1551|1550.7|1549.3|1549|1551.1|1550.8|1549.1|1548.8|1342
1596724500000|2020-08-06 14:35:00|1549.2|1548.9|1544.7|1544.4|1549.8|1549.5|1544.6|1544.3|1736
1596724800000|2020-08-06 14:40:00|1544.6|1544.3|1541.2|1540.9|1544.7|1544.4|1540.3|1540|2565
1596725100000|2020-08-06 14:45:00|1541.3|1541|1542.4|1542.1|1544|1543.7|1541.3|1541|1895
1596725400000|2020-08-06 14:50:00|1542.3|1542|1544.2|1543.9|1544.2|1543.9|1540.4|1540.1|1948
1596725700000|2020-08-06 14:55:00|1544.1|1543.8|1545.1|1544.8|1545.5|1545.2|1542|1541.7|1374
1596726000000|2020-08-06 15:00:00|1544.8|1544.5|1545.3|1545|1545.7|1545.4|1543.4|1543.1|1583
1596726300000|2020-08-06 15:05:00|1545.4|1545.1|1544.5|1544.2|1546.2|1545.9|1543.8|1543.5|1212
1596726600000|2020-08-06 15:10:00|1544.4|1544.1|1542.3|1542|1545.5|1545.2|1542.2|1541.9|1049
1596726900000|2020-08-06 15:15:00|1542.2|1541.9|1541|1540.7|1543.3|1543|1540.6|1540.3|1158
1596727200000|2020-08-06 15:20:00|1540.9|1540.6|1543.1|1542.8|1543.6|1543.3|1540.9|1540.6|1364
1596727500000|2020-08-06 15:25:00|1542.9|1542.6|1541.1|1540.8|1542.9|1542.6|1541|1540.7|1578
1596727800000|2020-08-06 15:30:00|1541.2|1540.9|1539.4|1539.1|1543|1542.7|1539.4|1539.1|1459
1596728100000|2020-08-06 15:35:00|1539.5|1539.2|1539.1|1538.8|1541.4|1541.1|1539|1538.7|1326
1596728400000|2020-08-06 15:40:00|1539.2|1538.9|1538|1537.7|1539.5|1539.2|1537.5|1537.2|1766
1596728700000|2020-08-06 15:45:00|1537.9|1537.6|1540.9|1540.6|1540.9|1540.6|1537.6|1537.3|1512
1596729000000|2020-08-06 15:50:00|1540.7|1540.4|1540.6|1540.3|1541.4|1541.1|1539.5|1539.2|1048
1596729300000|2020-08-06 15:55:00|1540.4|1540.1|1541.6|1541.3|1542.2|1541.9|1540.3|1540|1041
1596729600000|2020-08-06 16:00:00|1541.5|1541.2|1541.2|1540.9|1541.9|1541.6|1540.6|1540.3|1236
1596729900000|2020-08-06 16:05:00|1541.3|1541|1539.1|1538.8|1541.4|1541.1|1538.9|1538.6|891
1596730200000|2020-08-06 16:10:00|1539.2|1538.9|1540.6|1540.3|1541|1540.7|1538.4|1538.1|1044
1596730500000|2020-08-06 16:15:00|1540.7|1540.4|1540.5|1540.2|1541.1|1540.8|1540.1|1539.8|964
1596730800000|2020-08-06 16:20:00|1540.4|1540.1|1540.6|1540.3|1541|1540.7|1539.9|1539.6|904
1596731100000|2020-08-06 16:25:00|1540.5|1540.2|1542.5|1542.2|1542.8|1542.5|1540.2|1539.9|1041
1596731400000|2020-08-06 16:30:00|1542.4|1542.1|1541.2|1540.9|1542.5|1542.2|1539.3|1539|1194
1596731700000|2020-08-06 16:35:00|1541.3|1541|1539.9|1539.6|1541.9|1541.6|1539.9|1539.6|496
1596732000000|2020-08-06 16:40:00|1540|1539.7|1542.3|1542|1542.3|1542|1540|1539.7|799
1596732300000|2020-08-06 16:45:00|1542.2|1541.9|1542.6|1542.3|1543.1|1542.8|1541.8|1541.5|896
1596732600000|2020-08-06 16:50:00|1542.5|1542.2|1540.7|1540.4|1542.5|1542.2|1540.6|1540.3|1042
1596732900000|2020-08-06 16:55:00|1540.8|1540.5|1542.5|1542.2|1542.6|1542.3|1540.7|1540.4|676
1596733200000|2020-08-06 17:00:00|1542.6|1542.3|1542.1|1541.8|1542.9|1542.6|1541.4|1541.1|784
1596733500000|2020-08-06 17:05:00|1542.2|1541.9|1540.7|1540.4|1542.4|1542.1|1540.6|1540.3|738
1596733800000|2020-08-06 17:10:00|1540.6|1540.3|1540|1539.7|1541.6|1541.3|1539.5|1539.2|637
1596734100000|2020-08-06 17:15:00|1540.1|1539.8|1540.5|1540.2|1540.7|1540.4|1539.5|1539.2|537
1596734400000|2020-08-06 17:20:00|1540.6|1540.3|1539.6|1539.3|1540.9|1540.6|1538.7|1538.4|785
1596734700000|2020-08-06 17:25:00|1539.7|1539.4|1540.1|1539.8|1540.8|1540.5|1539.3|1539|624
1596735000000|2020-08-06 17:30:00|1540|1539.7|1539.3|1539|1540.6|1540.3|1538.8|1538.5|720
1596735300000|2020-08-06 17:35:00|1539.4|1539.1|1538.7|1538.4|1539.7|1539.4|1538.4|1538.1|696
1596735600000|2020-08-06 17:40:00|1538.8|1538.5|1539.9|1539.6|1539.9|1539.6|1538.8|1538.5|764
1596735900000|2020-08-06 17:45:00|1539.8|1539.5|1539.9|1539.6|1540.2|1539.9|1539.3|1539|945
1596736200000|2020-08-06 17:50:00|1539.8|1539.5|1538.5|1538.2|1540|1539.7|1538.2|1537.9|940
1596736500000|2020-08-06 17:55:00|1538.4|1538.1|1538.3|1538|1538.6|1538.3|1536.7|1536.4|1477
1596736800000|2020-08-06 18:00:00|1538.4|1538.1|1541|1540.7|1542.3|1542|1538|1537.7|3692
1596737100000|2020-08-06 18:05:00|1541.1|1540.8|1542|1541.7|1542|1541.7|1539.5|1539.2|1156
1596737400000|2020-08-06 18:10:00|1541.9|1541.6|1544.1|1543.8|1544.1|1543.8|1541.5|1541.2|1536
1596737700000|2020-08-06 18:15:00|1544|1543.7|1543|1542.7|1544|1543.7|1542.8|1542.5|1599
1596738000000|2020-08-06 18:20:00|1543.1|1542.8|1542|1541.7|1543.6|1543.3|1542|1541.7|903
1596738300000|2020-08-06 18:25:00|1541.9|1541.6|1542.5|1542.2|1543.5|1543.2|1541.8|1541.5|1068
1596738600000|2020-08-06 18:30:00|1542.4|1542.1|1542.6|1542.3|1543.4|1543.1|1542.3|1542|1124
1596738900000|2020-08-06 18:35:00|1542.5|1542.2|1544.8|1544.5|1544.9|1544.6|1542.5|1542.2|1126
1596739200000|2020-08-06 18:40:00|1544.7|1544.4|1546.6|1546.3|1546.6|1546.3|1544.1|1543.8|1233
1596739500000|2020-08-06 18:45:00|1546.5|1546.2|1546.5|1546.2|1546.6|1546.3|1545.4|1545.1|1190
1596739800000|2020-08-06 18:50:00|1546.6|1546.3|1546|1545.7|1547.2|1546.9|1545.5|1545.2|1317
1596740100000|2020-08-06 18:55:00|1545.8|1545.5|1547.1|1546.8|1547.3|1547|1545.5|1545.2|1113
1596740400000|2020-08-06 19:00:00|1547.2|1546.9|1546.4|1546.1|1547.7|1547.4|1545.9|1545.6|1440
1596740700000|2020-08-06 19:05:00|1546.3|1546|1543.9|1543.6|1546.7|1546.4|1543.7|1543.4|1966
1596741000000|2020-08-06 19:10:00|1543.8|1543.5|1545.7|1545.4|1546.1|1545.8|1543.8|1543.5|1208
1596741300000|2020-08-06 19:15:00|1545.6|1545.3|1546.7|1546.4|1546.7|1546.4|1545.2|1544.9|1287
1596741600000|2020-08-06 19:20:00|1546.6|1546.3|1546|1545.7|1546.7|1546.4|1545.5|1545.2|1623
1596741900000|2020-08-06 19:25:00|1545.8|1545.5|1546.9|1546.6|1547.2|1546.9|1544.9|1544.6|1516
1596742200000|2020-08-06 19:30:00|1547|1546.7|1546.1|1545.8|1547.9|1547.6|1545.4|1545.1|1751
1596742500000|2020-08-06 19:35:00|1546|1545.7|1546.2|1545.9|1547|1546.7|1545.1|1544.8|1355
1596742800000|2020-08-06 19:40:00|1546.1|1545.8|1545.6|1545.3|1546.6|1546.3|1545.3|1545|1508
1596743100000|2020-08-06 19:45:00|1545.7|1545.4|1542.4|1542.1|1546.1|1545.8|1542.4|1542.1|2181
1596743400000|2020-08-06 19:50:00|1542.5|1542.2|1545.1|1544.8|1545.2|1544.9|1542.2|1541.9|2810
1596743700000|2020-08-06 19:55:00|1545.2|1544.9|1544.9|1544.6|1545.3|1545|1542.2|1541.9|8090
1596744000000|2020-08-06 20:00:00|1544.8|1544.5|1545.4|1545.1|1546.2|1545.9|1544.7|1544.4|2332
1596744300000|2020-08-06 20:05:00|1545.3|1545|1545.5|1545.2|1546.1|1545.8|1545.3|1545|877
1596744600000|2020-08-06 20:10:00|1545.4|1545.1|1546.6|1545.8|1546.6|1546.1|1545.2|1544.9|1135
1596744900000|2020-08-06 20:15:00|1546.5|1545.7|1546.1|1545.3|1546.6|1545.8|1546.1|1545.3|0
1596745200000|2020-08-06 20:20:00|1546.2|1545.4|1546|1545.2|1546.2|1545.4|1546|1545.2|0
1596745500000|2020-08-06 20:25:00|1546.1|1545.3|1546.3|1545.5|1546.3|1545.5|1546|1545.2|0
1596745800000|2020-08-06 20:30:00|1545.6|1545.3|1545.4|1545.1|1546.1|1545.8|1545|1544.7|348
1596746100000|2020-08-06 20:35:00|1545.3|1545|1546.1|1545.8|1546.1|1545.8|1545.3|1545|120
1596746400000|2020-08-06 20:40:00|1546|1545.7|1545.7|1545.4|1546|1545.7|1545.7|1545.4|40
1596746700000|2020-08-06 20:45:00|1545.6|1545.3|1545.2|1544.9|1545.6|1545.3|1545|1544.7|66
1596747000000|2020-08-06 20:50:00|1545.3|1545|1545.3|1545|1545.3|1545|1545.2|1544.9|24
1596747300000|2020-08-06 20:55:00|1545.2|1544.9|1545.3|1544.5|1545.3|1545|1544.7|1544.3|78
1596747600000|2020-08-06 21:00:00|1545.2|1544.4|1545.2|1544.4|1545.3|1544.5|1545.1|1544.3|0
1596747900000|2020-08-06 21:05:00|1545.1|1544.3|1545.2|1544.4|1545.2|1544.4|1545.1|1544.3|0
1596748200000|2020-08-06 21:10:00|1545.1|1544.3|1544.8|1544|1545.1|1544.3|1544.8|1544|0
1596748800000|2020-08-06 21:20:00|1544.7|1543.9|1544.7|1543.9|1544.8|1544|1544.7|1543.9|0
1596749100000|2020-08-06 21:25:00|1544.8|1544|1544.8|1544|1544.9|1544.1|1544.7|1543.9|0
1596749400000|2020-08-06 21:30:00|1544.6|1543.8|1544.6|1543.8|1544.6|1543.8|1544.6|1543.8|0
1596749700000|2020-08-06 21:35:00|1544.7|1543.9|1544.8|1544|1544.9|1544.1|1544.7|1543.9|0
1596750000000|2020-08-06 21:40:00|1544.9|1544.1|1544.9|1544.1|1544.9|1544.1|1544.9|1544.1|0
1596750300000|2020-08-06 21:45:00|1544.8|1544|1544.8|1544|1544.8|1544|1544.8|1544|0
1596750900000|2020-08-06 21:55:00|1544.7|1543.9|1544.8|1544|1544.8|1544|1544.7|1543.9|0
1596751200000|2020-08-06 22:00:00|1545.4|1545.1|1544.8|1544.5|1545.7|1545.4|1544.7|1544.4|118
1596751500000|2020-08-06 22:05:00|1544.9|1544.6|1544.8|1544.5|1545.4|1545.1|1544.8|1544.5|22
1596751800000|2020-08-06 22:10:00|1544.9|1544.6|1544.7|1544.4|1544.9|1544.6|1544.1|1543.8|96
1596752100000|2020-08-06 22:15:00|1544.8|1544.5|1543.5|1543.2|1544.9|1544.6|1543.2|1542.9|160
1596752400000|2020-08-06 22:20:00|1543.6|1543.3|1544.8|1544.5|1544.8|1544.5|1543.6|1543.3|34
1596752700000|2020-08-06 22:25:00|1544.7|1544.4|1544.8|1544.5|1544.8|1544.5|1544.7|1544.4|0
1596753000000|2020-08-06 22:30:00|1545|1544.7|1544.8|1544.5|1545.4|1545.1|1544.7|1544.4|37
1596753300000|2020-08-06 22:35:00|1544.5|1544.2|1544.2|1543.9|1544.9|1544.6|1544.2|1543.9|12
1596753600000|2020-08-06 22:40:00|1544.3|1544|1544.6|1544.3|1544.9|1544.6|1544|1543.7|69
1596753900000|2020-08-06 22:45:00|1544.7|1544.4|1544.6|1544.3|1545.2|1544.9|1544.5|1544.2|18
1596754200000|2020-08-06 22:50:00|1544.8|1544.5|1544.4|1544.1|1544.8|1544.5|1544.4|1544.1|12
1596754500000|2020-08-06 22:55:00|1544.5|1544.2|1544|1543.7|1544.7|1544.4|1543.9|1543.6|15
1596754800000|2020-08-06 23:00:00|1543.9|1543.6|1544.1|1543.8|1544.4|1544.1|1543.9|1543.6|30
1596755100000|2020-08-06 23:05:00|1544.3|1544|1544.3|1544|1544.5|1544.2|1543.7|1543.4|120
1596755400000|2020-08-06 23:10:00|1544.2|1543.9|1544.3|1544|1544.4|1544.1|1544.1|1543.8|7
1596755700000|2020-08-06 23:15:00|1544.2|1543.9|1544.1|1543.8|1544.3|1544|1544.1|1543.8|7
1596756000000|2020-08-06 23:20:00|1544.2|1543.9|1544|1543.7|1544.3|1544|1543.9|1543.6|9
1596756300000|2020-08-06 23:25:00|1543.9|1543.6|1544.1|1543.8|1544.3|1544|1543.9|1543.6|14
1596756600000|2020-08-06 23:30:00|1544.2|1543.9|1544.5|1544.2|1544.5|1544.2|1543.9|1543.6|21
1596756900000|2020-08-06 23:35:00|1544.4|1544.1|1544.4|1544.1|1544.5|1544.2|1544.2|1543.9|24
1596757200000|2020-08-06 23:40:00|1544.5|1544.2|1544|1543.7|1544.5|1544.2|1544|1543.7|13
1596757500000|2020-08-06 23:45:00|1543.8|1543.5|1543.5|1543.2|1543.8|1543.5|1543.2|1542.9|37
1596757800000|2020-08-06 23:50:00|1543.6|1543.3|1543.6|1543.3|1543.8|1543.5|1542.9|1542.6|47
1596758100000|2020-08-06 23:55:00|1543.5|1543.2|1543.2|1542.9|1544|1543.7|1543.1|1542.8|19
1596758400000|2020-08-07 00:00:00|1543.1|1542.8|1542.6|1542.3|1543.7|1543.4|1542.1|1541.8|90
1596758700000|2020-08-07 00:05:00|1542.5|1542.2|1542.4|1542.1|1543|1542.7|1542.2|1541.9|27
1596759000000|2020-08-07 00:10:00|1542.3|1542|1542.2|1541.9|1542.6|1542.3|1541.3|1541|75
1596759300000|2020-08-07 00:15:00|1542.1|1541.8|1542.7|1542.4|1543|1542.7|1541.2|1540.9|48
1596759600000|2020-08-07 00:20:00|1542.8|1542.5|1545.3|1545|1545.4|1545.1|1542.6|1542.3|159
1596759900000|2020-08-07 00:25:00|1545.4|1545.1|1544.5|1544.2|1546.2|1545.9|1543.5|1543.2|123
1596760200000|2020-08-07 00:30:00|1544.6|1544.3|1545|1544.7|1545.2|1544.9|1543.8|1543.5|87
1596760500000|2020-08-07 00:35:00|1544.8|1544.5|1544.1|1543.8|1544.8|1544.5|1543.2|1542.9|48
1596760800000|2020-08-07 00:40:00|1544|1543.7|1544.2|1543.9|1544.6|1544.3|1543.5|1543.2|20
1596761100000|2020-08-07 00:45:00|1544.3|1544|1543.7|1543.4|1544.3|1544|1543.3|1543|42
1596761400000|2020-08-07 00:50:00|1543.6|1543.3|1543.5|1543.2|1543.8|1543.5|1543.2|1542.9|20
1596761700000|2020-08-07 00:55:00|1543.4|1543.1|1543.6|1543.3|1543.9|1543.6|1543.2|1542.9|30
1596762000000|2020-08-07 01:00:00|1543.7|1543.4|1541.8|1541.5|1544.1|1543.8|1541.1|1540.8|106
1596762300000|2020-08-07 01:05:00|1542|1541.7|1541|1540.7|1542.6|1542.3|1540.7|1540.4|78
1596762600000|2020-08-07 01:10:00|1540.9|1540.6|1542.8|1542.5|1543|1542.7|1540.9|1540.6|74
1596762900000|2020-08-07 01:15:00|1542.7|1542.4|1542.8|1542.5|1543.4|1543.1|1541.2|1540.9|61
1596763200000|2020-08-07 01:20:00|1542.9|1542.6|1542|1541.7|1543.2|1542.9|1541.9|1541.6|54
1596763500000|2020-08-07 01:25:00|1542.1|1541.8|1540.7|1540.4|1542.1|1541.8|1540.4|1540.1|166
1596763800000|2020-08-07 01:30:00|1540.6|1540.3|1540.4|1540.1|1540.9|1540.6|1540.1|1539.8|138
1596764100000|2020-08-07 01:35:00|1540.5|1540.2|1541.2|1540.9|1541.7|1541.4|1540|1539.7|91
1596764400000|2020-08-07 01:40:00|1541.1|1540.8|1540.8|1540.5|1541.3|1541|1540.6|1540.3|77
1596764700000|2020-08-07 01:45:00|1540.9|1540.6|1542.5|1542.2|1542.7|1542.4|1540.8|1540.5|63
1596765000000|2020-08-07 01:50:00|1542.6|1542.3|1542.4|1542.1|1542.7|1542.4|1542.1|1541.8|28
1596765300000|2020-08-07 01:55:00|1542.3|1542|1542|1541.7|1542.5|1542.2|1541.7|1541.4|23
1596765600000|2020-08-07 02:00:00|1542.1|1541.8|1541.5|1541.2|1542.8|1542.5|1541.1|1540.8|59
1596765900000|2020-08-07 02:05:00|1541.4|1541.1|1541.3|1541|1542.3|1542|1541.2|1540.9|60
1596766200000|2020-08-07 02:10:00|1541.1|1540.8|1540.4|1540.1|1541.4|1541.1|1540.3|1540|68
1596766500000|2020-08-07 02:15:00|1540.5|1540.2|1539.1|1538.8|1540.7|1540.4|1538.8|1538.5|71
1596766800000|2020-08-07 02:20:00|1539|1538.7|1539.2|1538.9|1539.7|1539.4|1539|1538.7|157
1596767100000|2020-08-07 02:25:00|1539.1|1538.8|1536.5|1536.2|1539.1|1538.8|1536.2|1535.9|223
1596767400000|2020-08-07 02:30:00|1536.6|1536.3|1536.4|1536.1|1537.3|1537|1535.8|1535.5|136
1596767700000|2020-08-07 02:35:00|1536.3|1536|1537.1|1536.8|1537.4|1537.1|1536.3|1536|184
1596768000000|2020-08-07 02:40:00|1537|1536.7|1536.9|1536.6|1537.1|1536.8|1536.2|1535.9|135
1596768300000|2020-08-07 02:45:00|1536.8|1536.5|1537.7|1537.4|1537.9|1537.6|1536.6|1536.3|76
1596768600000|2020-08-07 02:50:00|1537.6|1537.3|1536.9|1536.6|1538.1|1537.8|1536.7|1536.4|124
1596768900000|2020-08-07 02:55:00|1536.8|1536.5|1537.3|1537|1537.3|1537|1536.5|1536.2|55
1596769200000|2020-08-07 03:00:00|1537.2|1536.9|1537.3|1537|1537.7|1537.4|1536.7|1536.4|33
1596769500000|2020-08-07 03:05:00|1537.4|1537.1|1536.7|1536.4|1537.4|1537.1|1536.4|1536.1|39
1596769800000|2020-08-07 03:10:00|1536.6|1536.3|1536.6|1536.3|1536.6|1536.3|1535.6|1535.3|115
1596770100000|2020-08-07 03:15:00|1536.5|1536.2|1537|1536.7|1537.3|1537|1536.5|1536.2|124
1596770400000|2020-08-07 03:20:00|1536.9|1536.6|1536.6|1536.3|1537.1|1536.8|1535.9|1535.6|58
1596770700000|2020-08-07 03:25:00|1536.7|1536.4|1534.2|1533.9|1536.8|1536.5|1534.1|1533.8|156
1596771000000|2020-08-07 03:30:00|1534.4|1534.1|1534.9|1534.6|1535.2|1534.9|1533.9|1533.6|138
1596771300000|2020-08-07 03:35:00|1534.8|1534.5|1533.7|1533.4|1535.1|1534.8|1533.7|1533.4|95
1596771600000|2020-08-07 03:40:00|1533.5|1533.2|1533.6|1533.3|1533.8|1533.5|1532.8|1532.5|191
1596771900000|2020-08-07 03:45:00|1533.5|1533.2|1534.7|1534.4|1534.8|1534.5|1533.5|1533.2|119
1596772200000|2020-08-07 03:50:00|1534.6|1534.3|1534.8|1534.5|1534.9|1534.6|1534.1|1533.8|125
1596772500000|2020-08-07 03:55:00|1534.7|1534.4|1534.7|1534.4|1535.3|1535|1533.8|1533.5|126
1596772800000|2020-08-07 04:00:00|1534.8|1534.5|1534.6|1534.3|1535.2|1534.9|1533.3|1533|81
1596773100000|2020-08-07 04:05:00|1534.7|1534.4|1535.3|1535|1535.4|1535.1|1534.3|1534|83
1596773400000|2020-08-07 04:10:00|1535.2|1534.9|1536.7|1536.4|1536.9|1536.6|1535.2|1534.9|219
1596773700000|2020-08-07 04:15:00|1536.8|1536.5|1537|1536.7|1537|1536.7|1536.3|1536|57
1596774000000|2020-08-07 04:20:00|1536.8|1536.5|1537.2|1536.9|1537.2|1536.9|1536.6|1536.3|32
1596774300000|2020-08-07 04:25:00|1537.1|1536.8|1537|1536.7|1537.2|1536.9|1536.8|1536.5|45
1596774600000|2020-08-07 04:30:00|1537.1|1536.8|1537.1|1536.8|1537.7|1537.4|1536.4|1536.1|35
1596774900000|2020-08-07 04:35:00|1537|1536.7|1537.9|1537.6|1538|1537.7|1537|1536.7|31
1596775200000|2020-08-07 04:40:00|1538|1537.7|1538|1537.7|1538.1|1537.8|1537.6|1537.3|26
1596775500000|2020-08-07 04:45:00|1538.1|1537.8|1537.1|1536.8|1538.3|1538|1537.1|1536.8|37
1596775800000|2020-08-07 04:50:00|1537.3|1537|1537.5|1537.2|1537.8|1537.5|1537.3|1537|17
1596776100000|2020-08-07 04:55:00|1537.4|1537.1|1537.4|1537.1|1537.8|1537.5|1536.7|1536.4|62
1596776400000|2020-08-07 05:00:00|1537.6|1537.3|1536|1535.7|1537.8|1537.5|1536|1535.7|93
1596776700000|2020-08-07 05:05:00|1536.1|1535.8|1535.9|1535.6|1536.8|1536.5|1535.8|1535.5|35
1596777000000|2020-08-07 05:10:00|1535.8|1535.5|1536|1535.7|1536.4|1536.1|1535.8|1535.5|29
1596777300000|2020-08-07 05:15:00|1536.2|1535.9|1536|1535.7|1536.5|1536.2|1535.8|1535.5|76
1596777600000|2020-08-07 05:20:00|1536.1|1535.8|1536.2|1535.9|1536.4|1536.1|1535.9|1535.6|11
1596777900000|2020-08-07 05:25:00|1536.1|1535.8|1536.1|1535.8|1536.5|1536.2|1535.7|1535.4|22
1596778200000|2020-08-07 05:30:00|1536.2|1535.9|1537.2|1536.9|1537.5|1537.2|1536.1|1535.8|64
1596778500000|2020-08-07 05:35:00|1537.1|1536.8|1539.2|1538.9|1539.3|1539|1537|1536.7|75
1596778800000|2020-08-07 05:40:00|1539.3|1539|1539.3|1539|1539.5|1539.2|1538.4|1538.1|33
1596779100000|2020-08-07 05:45:00|1539.5|1539.2|1539.7|1539.4|1540.7|1540.4|1539.4|1539.1|112
1596779400000|2020-08-07 05:50:00|1539.6|1539.3|1540.4|1540.1|1540.8|1540.5|1539.4|1539.1|102
1596779700000|2020-08-07 05:55:00|1540.5|1540.2|1540.4|1540.1|1540.7|1540.4|1540.2|1539.9|29
1596780000000|2020-08-07 06:00:00|1540.5|1540.2|1540.5|1540.2|1541|1540.7|1540.1|1539.8|66
1596780300000|2020-08-07 06:05:00|1540.6|1540.3|1540.4|1540.1|1541.4|1541.1|1540.4|1540.1|41
1596780600000|2020-08-07 06:10:00|1540.3|1540|1540|1539.7|1540.4|1540.1|1539.2|1538.9|60
1596780900000|2020-08-07 06:15:00|1540.1|1539.8|1541.4|1541.1|1542|1541.7|1539.9|1539.6|117
1596781200000|2020-08-07 06:20:00|1541.3|1541|1540.3|1540|1541.5|1541.2|1540.1|1539.8|31
1596781500000|2020-08-07 06:25:00|1540.2|1539.9|1541.2|1540.9|1541.5|1541.2|1539.8|1539.5|49
1596781800000|2020-08-07 06:30:00|1541.3|1541|1540.5|1540.2|1541.6|1541.3|1540.1|1539.8|61
1596782100000|2020-08-07 06:35:00|1540.4|1540.1|1540.1|1539.8|1541.1|1540.8|1539.8|1539.5|26
1596782400000|2020-08-07 06:40:00|1540|1539.7|1539.3|1539|1540|1539.7|1539|1538.7|40
1596782700000|2020-08-07 06:45:00|1539.2|1538.9|1539.1|1538.8|1539.4|1539.1|1538.6|1538.3|61
1596783000000|2020-08-07 06:50:00|1539.2|1538.9|1539.1|1538.8|1539.5|1539.2|1538.7|1538.4|55
1596783300000|2020-08-07 06:55:00|1539|1538.7|1538|1537.7|1539.4|1539.1|1537.4|1537.1|87
1596783600000|2020-08-07 07:00:00|1537.7|1537.4|1539.6|1539.3|1540.4|1540.1|1537|1536.7|381
1596783900000|2020-08-07 07:05:00|1539.5|1539.2|1538|1537.7|1539.8|1539.5|1537.4|1537.1|144
1596784200000|2020-08-07 07:10:00|1537.8|1537.5|1538.7|1538.4|1538.8|1538.5|1536.5|1536.2|176
1596784500000|2020-08-07 07:15:00|1538.8|1538.5|1540.2|1539.9|1540.5|1540.2|1538.6|1538.3|93
1596784800000|2020-08-07 07:20:00|1540.1|1539.8|1541|1540.7|1541.6|1541.3|1539.4|1539.1|109
1596785100000|2020-08-07 07:25:00|1541.2|1540.9|1541.1|1540.8|1541.5|1541.2|1540.7|1540.4|93
1596785400000|2020-08-07 07:30:00|1541|1540.7|1541|1540.7|1541.5|1541.2|1540.5|1540.2|118
1596785700000|2020-08-07 07:35:00|1540.9|1540.6|1540.3|1540|1541.4|1541.1|1540.3|1540|82
1596786000000|2020-08-07 07:40:00|1540.4|1540.1|1541|1540.7|1541.9|1541.6|1540.1|1539.8|110
1596786300000|2020-08-07 07:45:00|1540.9|1540.6|1540.9|1540.6|1542|1541.7|1540.5|1540.2|101
1596786600000|2020-08-07 07:50:00|1541.1|1540.8|1539.5|1539.2|1542|1541.7|1539.3|1539|174
1596786900000|2020-08-07 07:55:00|1539.4|1539.1|1543.1|1542.8|1543.2|1542.9|1539|1538.7|143
1596787200000|2020-08-07 08:00:00|1543.2|1542.9|1542.7|1542.4|1543.9|1543.6|1542.5|1542.2|172
1596787500000|2020-08-07 08:05:00|1542.4|1542.1|1541.4|1541.1|1542.7|1542.4|1541.2|1540.9|163
1596787800000|2020-08-07 08:10:00|1541.3|1541|1541.9|1541.6|1542.1|1541.8|1540.8|1540.5|86
1596788100000|2020-08-07 08:15:00|1542|1541.7|1542.7|1542.4|1542.7|1542.4|1541.2|1540.9|112
1596788400000|2020-08-07 08:20:00|1542.6|1542.3|1541.1|1540.8|1542.7|1542.4|1540.5|1540.2|65
1596788700000|2020-08-07 08:25:00|1541|1540.7|1539.7|1539.4|1541.2|1540.9|1539.6|1539.3|106
1596789000000|2020-08-07 08:30:00|1539.6|1539.3|1539.7|1539.4|1540.6|1540.3|1538.9|1538.6|147
1596789300000|2020-08-07 08:35:00|1539.9|1539.6|1539.4|1539.1|1540|1539.7|1538.7|1538.4|92
1596789600000|2020-08-07 08:40:00|1539.3|1539|1539|1538.7|1539.6|1539.3|1538.4|1538.1|289
1596789900000|2020-08-07 08:45:00|1538.9|1538.6|1539.5|1539.2|1539.9|1539.6|1538.7|1538.4|93
1596790200000|2020-08-07 08:50:00|1539.6|1539.3|1539.7|1539.4|1540|1539.7|1539.3|1539|36
1596790500000|2020-08-07 08:55:00|1539.5|1539.2|1539.3|1539|1539.8|1539.5|1539.3|1539|53
1596790800000|2020-08-07 09:00:00|1539.1|1538.8|1537.3|1537|1539.7|1539.4|1537.3|1537|122
1596791100000|2020-08-07 09:05:00|1537.4|1537.1|1537.7|1537.4|1538.1|1537.8|1536.1|1535.8|185
1596791400000|2020-08-07 09:10:00|1537.8|1537.5|1536.2|1535.9|1538|1537.7|1536.1|1535.8|104
1596791700000|2020-08-07 09:15:00|1536.1|1535.8|1537.2|1536.9|1537.6|1537.3|1535.3|1535|131
1596792000000|2020-08-07 09:20:00|1537.1|1536.8|1537.4|1537.1|1537.5|1537.2|1536.3|1536|74
1596792300000|2020-08-07 09:25:00|1537.3|1537|1536.9|1536.6|1537.3|1537|1535.8|1535.5|88
1596792600000|2020-08-07 09:30:00|1536.5|1536.2|1536.6|1536.3|1537.5|1537.2|1535.8|1535.5|168
1596792900000|2020-08-07 09:35:00|1536.7|1536.4|1537.5|1537.2|1537.8|1537.5|1536.3|1536|92
1596793200000|2020-08-07 09:40:00|1537.4|1537.1|1538|1537.7|1538.2|1537.9|1537.3|1537|76
1596793500000|2020-08-07 09:45:00|1538.1|1537.8|1538.3|1538|1538.8|1538.5|1537.8|1537.5|106
1596793800000|2020-08-07 09:50:00|1538.4|1538.1|1539.8|1539.5|1539.9|1539.6|1537.9|1537.6|232
1596794100000|2020-08-07 09:55:00|1539.7|1539.4|1539|1538.7|1539.8|1539.5|1538.8|1538.5|64
1596794400000|2020-08-07 10:00:00|1538.9|1538.6|1538.8|1538.5|1539.1|1538.8|1538.3|1538|51
1596794700000|2020-08-07 10:05:00|1538.5|1538.2|1537.8|1537.5|1539.2|1538.9|1537.4|1537.1|107
1596795000000|2020-08-07 10:10:00|1537.7|1537.4|1538.2|1537.9|1538.4|1538.1|1537.5|1537.2|46
1596795300000|2020-08-07 10:15:00|1538.1|1537.8|1538.5|1538.2|1539.2|1538.9|1538.1|1537.8|54
1596795600000|2020-08-07 10:20:00|1538.3|1538|1539.5|1539.2|1539.9|1539.6|1538.2|1537.9|73
1596795900000|2020-08-07 10:25:00|1539.6|1539.3|1539.3|1539|1540|1539.7|1539.2|1538.9|46
1596796200000|2020-08-07 10:30:00|1539.5|1539.2|1539.2|1538.9|1539.7|1539.4|1538.6|1538.3|103
1596796500000|2020-08-07 10:35:00|1539.3|1539|1539.5|1539.2|1540.1|1539.8|1539|1538.7|101
1596796800000|2020-08-07 10:40:00|1539.6|1539.3|1540.1|1539.8|1540.5|1540.2|1539.4|1539.1|101
1596797100000|2020-08-07 10:45:00|1540|1539.7|1541.1|1540.8|1541.1|1540.8|1540|1539.7|47
1596797400000|2020-08-07 10:50:00|1541|1540.7|1540.7|1540.4|1541.2|1540.9|1540.4|1540.1|76
1596797700000|2020-08-07 10:55:00|1540.6|1540.3|1540.7|1540.4|1540.8|1540.5|1540.1|1539.8|77
1596798000000|2020-08-07 11:00:00|1541|1540.7|1541.5|1541.2|1542.3|1542|1540.8|1540.5|128
1596798300000|2020-08-07 11:05:00|1541.4|1541.1|1540.9|1540.6|1541.7|1541.4|1540.9|1540.6|65
1596798600000|2020-08-07 11:10:00|1541|1540.7|1541.9|1541.6|1542.1|1541.8|1540.9|1540.6|63
1596798900000|2020-08-07 11:15:00|1541.8|1541.5|1541.4|1541.1|1542.2|1541.9|1541.3|1541|87
1596799200000|2020-08-07 11:20:00|1541.5|1541.2|1541.2|1540.9|1542.5|1542.2|1540.9|1540.6|76
1596799500000|2020-08-07 11:25:00|1541.1|1540.8|1541.6|1541.3|1541.8|1541.5|1541.1|1540.8|71
1596799800000|2020-08-07 11:30:00|1541.7|1541.4|1541.4|1541.1|1542.3|1542|1541.3|1541|128
1596800100000|2020-08-07 11:35:00|1541.5|1541.2|1539.2|1538.9|1541.7|1541.4|1539.1|1538.8|307
1596800400000|2020-08-07 11:40:00|1539.3|1539|1539.5|1539.2|1539.7|1539.4|1539|1538.7|75
1596800700000|2020-08-07 11:45:00|1539.4|1539.1|1539.6|1539.3|1539.7|1539.4|1538.9|1538.6|114
1596801000000|2020-08-07 11:50:00|1539.7|1539.4|1538.4|1538.1|1539.7|1539.4|1538.3|1538|209
1596801300000|2020-08-07 11:55:00|1538.5|1538.2|1538.8|1538.5|1539|1538.7|1538.4|1538.1|87
1596801600000|2020-08-07 12:00:00|1538.7|1538.4|1538|1537.7|1539.3|1539|1537.7|1537.4|341
1596801900000|2020-08-07 12:05:00|1538.1|1537.8|1537.2|1536.9|1538.2|1537.9|1537.1|1536.8|169
1596802200000|2020-08-07 12:10:00|1537.1|1536.8|1538.1|1537.8|1538.3|1538|1536.9|1536.6|166
1596802500000|2020-08-07 12:15:00|1538|1537.7|1539.4|1539.1|1539.4|1539.1|1537.8|1537.5|239
1596802800000|2020-08-07 12:20:00|1539.5|1539.2|1539.9|1539.6|1540.9|1540.6|1539.3|1539|320
1596803100000|2020-08-07 12:25:00|1540|1539.7|1540|1539.7|1541.3|1541|1539.1|1538.8|337
1596803400000|2020-08-07 12:30:00|1540.1|1539.8|1546.5|1546.2|1549.5|1549.2|1540.1|1539.8|2358
1596803700000|2020-08-07 12:35:00|1546.6|1546.3|1544.5|1544.2|1546.8|1546.5|1544.2|1543.9|749
1596804000000|2020-08-07 12:40:00|1544.6|1544.3|1542.9|1542.6|1544.7|1544.4|1542.3|1542|573
1596804300000|2020-08-07 12:45:00|1543|1542.7|1543.5|1543.2|1544|1543.7|1542.2|1541.9|744
1596804600000|2020-08-07 12:50:00|1543.4|1543.1|1543.5|1543.2|1543.8|1543.5|1541.7|1541.4|489
1596804900000|2020-08-07 12:55:00|1543.3|1543|1542|1541.7|1543.7|1543.4|1541.4|1541.1|375
1596805200000|2020-08-07 13:00:00|1541.9|1541.6|1541.8|1541.5|1542.5|1542.2|1541.3|1541|301
1596805500000|2020-08-07 13:05:00|1541.9|1541.6|1541.3|1541|1542.3|1542|1540.5|1540.2|423
1596805800000|2020-08-07 13:10:00|1541.2|1540.9|1541.2|1540.9|1541.6|1541.3|1540.5|1540.2|380
1596806100000|2020-08-07 13:15:00|1541.1|1540.8|1541.2|1540.9|1541.7|1541.4|1540.1|1539.8|408
1596806400000|2020-08-07 13:20:00|1541.1|1540.8|1541.5|1541.2|1541.8|1541.5|1540.9|1540.6|438
1596806700000|2020-08-07 13:25:00|1541.4|1541.1|1541.8|1541.5|1541.9|1541.6|1540.9|1540.6|505
1596807000000|2020-08-07 13:30:00|1541.7|1541.4|1543.8|1543.5|1544.3|1544|1538.8|1538.5|5737
1596807300000|2020-08-07 13:35:00|1543.9|1543.6|1543.6|1543.3|1544.6|1544.3|1541.8|1541.5|3175
1596807600000|2020-08-07 13:40:00|1543.5|1543.2|1546|1545.7|1547.1|1546.8|1542|1541.7|3080
1596807900000|2020-08-07 13:45:00|1546.1|1545.8|1550|1549.7|1550.1|1549.8|1546|1545.7|2397
1596808200000|2020-08-07 13:50:00|1550.1|1549.8|1548.2|1547.9|1550.5|1550.2|1547.2|1546.9|1896
1596808500000|2020-08-07 13:55:00|1548.3|1548|1548.6|1548.3|1550.1|1549.8|1547.7|1547.4|1796
1596808800000|2020-08-07 14:00:00|1548.4|1548.1|1550.1|1549.8|1551.5|1551.2|1547.8|1547.5|2918
1596809100000|2020-08-07 14:05:00|1550.2|1549.9|1550.2|1549.9|1550.6|1550.3|1548.1|1547.8|2006
1596809400000|2020-08-07 14:10:00|1550.5|1550.2|1553.2|1552.9|1553.8|1553.5|1550|1549.7|2737
1596809700000|2020-08-07 14:15:00|1553.3|1553|1552.1|1551.8|1553.6|1553.3|1551.5|1551.2|2135
1596810000000|2020-08-07 14:20:00|1552.3|1552|1552.5|1552.2|1552.7|1552.4|1550|1549.7|1796
1596810300000|2020-08-07 14:25:00|1552.4|1552.1|1556|1555.7|1556|1555.7|1552.2|1551.9|2183
1596810600000|2020-08-07 14:30:00|1555.9|1555.6|1558.2|1557.9|1558.5|1558.2|1555|1554.7|3286
1596810900000|2020-08-07 14:35:00|1558.1|1557.8|1559.4|1559.1|1559.4|1559.1|1557.8|1557.5|2123
1596811200000|2020-08-07 14:40:00|1559.3|1559|1558.8|1558.5|1559.8|1559.5|1558.7|1558.4|1856
1596811500000|2020-08-07 14:45:00|1558.9|1558.6|1558.9|1558.6|1559.8|1559.5|1558.4|1558.1|2351
1596811800000|2020-08-07 14:50:00|1558.8|1558.5|1557.9|1557.6|1559.3|1559|1557.4|1557.1|2198
1596812100000|2020-08-07 14:55:00|1557.8|1557.5|1556.7|1556.4|1558.3|1558|1554.3|1554|2353
1596812400000|2020-08-07 15:00:00|1556.8|1556.5|1558.4|1558.1|1558.8|1558.5|1556.3|1556|1758
1596812700000|2020-08-07 15:05:00|1558.5|1558.2|1564.2|1563.9|1564.8|1564.5|1558.3|1558|2661
1596813000000|2020-08-07 15:10:00|1564.3|1564|1561.7|1561.4|1565.5|1565.2|1561.6|1561.3|2452
1596813300000|2020-08-07 15:15:00|1561.8|1561.5|1559.8|1559.5|1562.5|1562.2|1559.8|1559.5|1871
1596813600000|2020-08-07 15:20:00|1559.9|1559.6|1559.5|1559.2|1560.9|1560.6|1559.5|1559.2|1144
1596813900000|2020-08-07 15:25:00|1559.4|1559.1|1558.6|1558.3|1560|1559.7|1558.4|1558.1|1432
1596814200000|2020-08-07 15:30:00|1558.5|1558.2|1560|1559.7|1560.8|1560.5|1558|1557.7|1385
1596814500000|2020-08-07 15:35:00|1559.9|1559.6|1560.8|1560.5|1560.8|1560.5|1558.6|1558.3|1491
1596814800000|2020-08-07 15:40:00|1560.7|1560.4|1561.7|1561.4|1562.2|1561.9|1560.5|1560.2|1524
1596815100000|2020-08-07 15:45:00|1561.8|1561.5|1560|1559.7|1562.2|1561.9|1559.6|1559.3|1319
1596815400000|2020-08-07 15:50:00|1559.9|1559.6|1558|1557.7|1560.6|1560.3|1557.1|1556.8|1814
1596815700000|2020-08-07 15:55:00|1558.1|1557.8|1556.8|1556.5|1558.4|1558.1|1556.6|1556.3|1102
1596816000000|2020-08-07 16:00:00|1556.7|1556.4|1558|1557.7|1558.1|1557.8|1556.2|1555.9|1182
1596816300000|2020-08-07 16:05:00|1558.1|1557.8|1558.3|1558|1559.5|1559.2|1557.8|1557.5|1175
1596816600000|2020-08-07 16:10:00|1558.4|1558.1|1560.1|1559.8|1560.7|1560.4|1558.4|1558.1|920
1596816900000|2020-08-07 16:15:00|1560|1559.7|1560.9|1560.6|1561.8|1561.5|1559.8|1559.5|1264
1596817200000|2020-08-07 16:20:00|1561|1560.7|1562.7|1562.4|1563.1|1562.8|1560.7|1560.4|1092
1596817500000|2020-08-07 16:25:00|1562.8|1562.5|1565.4|1565.1|1565.5|1565.2|1562.8|1562.5|1356
1596817800000|2020-08-07 16:30:00|1565.5|1565.2|1563.9|1563.6|1565.5|1565.2|1563.5|1563.2|1263
1596818100000|2020-08-07 16:35:00|1563.8|1563.5|1564.8|1564.5|1564.9|1564.6|1563.3|1563|1142
1596818400000|2020-08-07 16:40:00|1564.9|1564.6|1566|1565.7|1566.6|1566.3|1564.5|1564.2|1186
1596818700000|2020-08-07 16:45:00|1565.9|1565.6|1564.2|1563.9|1566.5|1566.2|1564|1563.7|1909
1596819000000|2020-08-07 16:50:00|1564.3|1564|1563.9|1563.6|1565.4|1565.1|1563.4|1563.1|1891
1596819300000|2020-08-07 16:55:00|1563.8|1563.5|1563.5|1563.2|1564.3|1564|1562.8|1562.5|2605
1596819600000|2020-08-07 17:00:00|1563.4|1563.1|1561.7|1561.4|1563.9|1563.6|1561.1|1560.8|1921
1596819900000|2020-08-07 17:05:00|1561.6|1561.3|1559.3|1559|1562|1561.7|1558.8|1558.5|1568
1596820200000|2020-08-07 17:10:00|1559.2|1558.9|1559.3|1559|1560.7|1560.4|1557.7|1557.4|1888
1596820500000|2020-08-07 17:15:00|1559.5|1559.2|1559.1|1558.8|1560.8|1560.5|1558.3|1558|1703
1596820800000|2020-08-07 17:20:00|1559|1558.7|1558.9|1558.6|1560.4|1560.1|1557.9|1557.6|1268
1596821100000|2020-08-07 17:25:00|1559|1558.7|1561.4|1561.1|1562.1|1561.8|1558.4|1558.1|1361
1596821400000|2020-08-07 17:30:00|1561.2|1560.9|1561.2|1560.9|1562.3|1562|1560.6|1560.3|1203
1596821700000|2020-08-07 17:35:00|1561.3|1561|1562.1|1561.8|1562.5|1562.2|1560.9|1560.6|1132
1596822000000|2020-08-07 17:40:00|1561.9|1561.6|1561.9|1561.6|1562.5|1562.2|1561.2|1560.9|886
1596822300000|2020-08-07 17:45:00|1562|1561.7|1559.7|1559.4|1562.3|1562|1559.2|1558.9|1739
1596822600000|2020-08-07 17:50:00|1559.8|1559.5|1557.8|1557.5|1560|1559.7|1557.2|1556.9|1728
1596822900000|2020-08-07 17:55:00|1557.7|1557.4|1557.8|1557.5|1559.3|1559|1557.5|1557.2|1031
1596823200000|2020-08-07 18:00:00|1557.9|1557.6|1558.2|1557.9|1559.4|1559.1|1557.4|1557.1|1568
1596823500000|2020-08-07 18:05:00|1558.3|1558|1556.5|1556.2|1558.6|1558.3|1553.9|1553.6|2205
1596823800000|2020-08-07 18:10:00|1556.6|1556.3|1557.6|1557.3|1559.3|1559|1556.6|1556.3|1386
1596824100000|2020-08-07 18:15:00|1557.5|1557.2|1554.5|1554.2|1557.9|1557.6|1554.5|1554.2|1226
1596824400000|2020-08-07 18:20:00|1554.6|1554.3|1552.7|1552.4|1555.4|1555.1|1552.3|1552|1441
1596824700000|2020-08-07 18:25:00|1552.8|1552.5|1552.9|1552.6|1554|1553.7|1550.9|1550.6|1847
1596825000000|2020-08-07 18:30:00|1552.8|1552.5|1555.4|1555.1|1555.4|1555.1|1551.7|1551.4|1594
1596825300000|2020-08-07 18:35:00|1555.3|1555|1555.1|1554.8|1556.2|1555.9|1554.4|1554.1|1303
1596825600000|2020-08-07 18:40:00|1555.2|1554.9|1556.2|1555.9|1556.5|1556.2|1553.8|1553.5|1405
1596825900000|2020-08-07 18:45:00|1556.1|1555.8|1557.5|1557.2|1558.3|1558|1555.3|1555|1798
1596826200000|2020-08-07 18:50:00|1557.6|1557.3|1558.1|1557.8|1559.6|1559.3|1557|1556.7|1412
1596826500000|2020-08-07 18:55:00|1558.2|1557.9|1560.9|1560.6|1561.1|1560.8|1558|1557.7|1316
1596826800000|2020-08-07 19:00:00|1560.8|1560.5|1562.1|1561.8|1562.5|1562.2|1559.6|1559.3|1488
1596827100000|2020-08-07 19:05:00|1562.2|1561.9|1561|1560.7|1562.2|1561.9|1560.3|1560|1471
1596827400000|2020-08-07 19:10:00|1561.1|1560.8|1558.4|1558.1|1561.5|1561.2|1557.7|1557.4|4120
1596827700000|2020-08-07 19:15:00|1558.5|1558.2|1561.1|1560.8|1561.6|1561.3|1558.3|1558|1352
1596828000000|2020-08-07 19:20:00|1561.3|1561|1560.7|1560.4|1561.8|1561.5|1560.2|1559.9|1022
1596828300000|2020-08-07 19:25:00|1560.5|1560.2|1561|1560.7|1561.8|1561.5|1559.9|1559.6|1568
1596828600000|2020-08-07 19:30:00|1560.9|1560.6|1561|1560.7|1561.7|1561.4|1559.3|1559|1594
1596828900000|2020-08-07 19:35:00|1560.9|1560.6|1562.4|1562.1|1562.7|1562.4|1560.8|1560.5|1144
1596829200000|2020-08-07 19:40:00|1562.3|1562|1565.1|1564.8|1565.2|1564.9|1562.1|1561.8|2372
1596829500000|2020-08-07 19:45:00|1565.2|1564.9|1565.6|1565.3|1566.5|1566.2|1564.9|1564.6|2164
1596829800000|2020-08-07 19:50:00|1565.7|1565.4|1566.1|1565.8|1566.3|1566|1564.1|1563.8|3890
1596830100000|2020-08-07 19:55:00|1566|1565.7|1569.1|1568.8|1569.7|1569.4|1565.6|1565.3|10358
1596830400000|2020-08-07 20:00:00|1569|1568.7|1566.6|1566.3|1569.2|1568.9|1566.6|1566.3|4101
1596830700000|2020-08-07 20:05:00|1566.8|1566.5|1567.9|1567.6|1568|1567.7|1566.8|1566.5|1618
1596831000000|2020-08-07 20:10:00|1567.8|1567.5|1567.6|1566.8|1567.8|1567.5|1566.3|1566|2139
1596831300000|2020-08-07 20:15:00|1567.5|1566.7|1567.5|1566.7|1567.7|1566.9|1567.5|1566.7|3
1596831600000|2020-08-07 20:20:00|1567.6|1566.8|1567.5|1566.7|1567.6|1566.8|1567.5|1566.7|0
1596831900000|2020-08-07 20:25:00|1567.4|1566.6|1567.5|1566.7|1567.5|1566.7|1567.4|1566.6|0
1596832200000|2020-08-07 20:30:00|1567.6|1566.8|1568.3|1568|1568.8|1568.5|1567.2|1566.6|350
1596832500000|2020-08-07 20:35:00|1568.4|1568.1|1568.9|1568.6|1568.9|1568.6|1568.1|1567.8|116
1596832800000|2020-08-07 20:40:00|1568.8|1568.5|1569|1568.7|1569.1|1568.8|1568.8|1568.5|85
1596833100000|2020-08-07 20:45:00|1568.9|1568.6|1569.1|1568.8|1569.2|1568.9|1568.9|1568.6|88
1596833400000|2020-08-07 20:50:00|1569.2|1568.9|1569.9|1569.6|1569.9|1569.6|1569.1|1568.8|128
1596833700000|2020-08-07 20:55:00|1569.8|1569.5|1570.5|1569.7|1570.5|1570|1568.9|1568.6|151
1597010400000|2020-08-09 22:00:00|1567.4|1567.1|1564.7|1564.4|1567.4|1567.1|1563.7|1563.4|436
1597010700000|2020-08-09 22:05:00|1564.6|1564.3|1566.1|1565.8|1566.1|1565.8|1564.5|1564.2|115
1597011000000|2020-08-09 22:10:00|1566|1565.7|1566.6|1566.3|1566.7|1566.4|1565.9|1565.6|43
1597011300000|2020-08-09 22:15:00|1566.7|1566.4|1565.9|1565.6|1567.6|1567.3|1565.7|1565.4|79
1597011600000|2020-08-09 22:20:00|1565.8|1565.5|1563.6|1563.3|1565.9|1565.6|1562.8|1562.5|198
1597011900000|2020-08-09 22:25:00|1563.4|1563.1|1564.1|1563.8|1564.5|1564.2|1563.2|1562.9|72
1597012200000|2020-08-09 22:30:00|1564|1563.7|1565.1|1564.8|1565.5|1565.2|1564|1563.7|152
1597012500000|2020-08-09 22:35:00|1565.2|1564.9|1564.6|1564.3|1565.8|1565.5|1564.4|1564.1|113
1597012800000|2020-08-09 22:40:00|1564.5|1564.2|1565.5|1565.2|1565.7|1565.4|1564.3|1564|26
1597013100000|2020-08-09 22:45:00|1565.7|1565.4|1565|1564.7|1565.8|1565.5|1564.8|1564.5|27
1597013400000|2020-08-09 22:50:00|1565.2|1564.9|1565.2|1564.9|1565.5|1565.2|1564.9|1564.6|19
1597013700000|2020-08-09 22:55:00|1565.3|1565|1564.6|1564.3|1565.4|1565.1|1564.6|1564.3|11
1597014000000|2020-08-09 23:00:00|1564.7|1564.4|1565|1564.7|1565.8|1565.5|1564.7|1564.4|22
1597014300000|2020-08-09 23:05:00|1565.2|1564.9|1565.7|1565.4|1565.8|1565.5|1564.7|1564.4|29
1597014600000|2020-08-09 23:10:00|1565.6|1565.3|1565.7|1565.4|1565.8|1565.5|1565.5|1565.2|17
1597014900000|2020-08-09 23:15:00|1565.8|1565.5|1565.3|1565|1565.8|1565.5|1565|1564.7|32
1597015200000|2020-08-09 23:20:00|1565.2|1564.9|1565|1564.7|1565.3|1565|1564.8|1564.5|10
1597015500000|2020-08-09 23:25:00|1565.1|1564.8|1564.8|1564.5|1565.1|1564.8|1564.3|1564|22
1597015800000|2020-08-09 23:30:00|1564.9|1564.6|1565.9|1565.6|1566|1565.7|1564.9|1564.6|18
1597016100000|2020-08-09 23:35:00|1565.8|1565.5|1566.5|1566.2|1566.8|1566.5|1565.8|1565.5|69
1597016400000|2020-08-09 23:40:00|1566.7|1566.4|1566.9|1566.6|1567.2|1566.9|1566.2|1565.9|42
1597016700000|2020-08-09 23:45:00|1566.8|1566.5|1566.5|1566.2|1566.9|1566.6|1566.4|1566.1|7
1597017000000|2020-08-09 23:50:00|1566.6|1566.3|1566.7|1566.4|1566.8|1566.5|1566.1|1565.8|43
1597017300000|2020-08-09 23:55:00|1566.5|1566.2|1566.4|1566.1|1566.8|1566.5|1566.3|1566|14
1597017600000|2020-08-10 00:00:00|1566.5|1566.2|1566.9|1566.6|1566.9|1566.6|1565.9|1565.6|29
1597017900000|2020-08-10 00:05:00|1566.8|1566.5|1566.7|1566.4|1567.2|1566.9|1566.2|1565.9|25
1597018200000|2020-08-10 00:10:00|1566.8|1566.5|1567.6|1567.3|1568|1567.7|1566.8|1566.5|81
1597018500000|2020-08-10 00:15:00|1567.7|1567.4|1568.4|1568.1|1569|1568.7|1567.7|1567.4|89
1597018800000|2020-08-10 00:20:00|1568.3|1568|1567.2|1566.9|1568.6|1568.3|1567|1566.7|64
1597019100000|2020-08-10 00:25:00|1567.3|1567|1567.1|1566.8|1567.5|1567.2|1566.9|1566.6|38
1597019400000|2020-08-10 00:30:00|1567.2|1566.9|1567|1566.7|1567.6|1567.3|1567|1566.7|16
1597019700000|2020-08-10 00:35:00|1567.1|1566.8|1565.9|1565.6|1567.2|1566.9|1565.8|1565.5|59
1597020000000|2020-08-10 00:40:00|1565.8|1565.5|1566.4|1566.1|1566.6|1566.3|1565.8|1565.5|48
1597020300000|2020-08-10 00:45:00|1566.3|1566|1568|1567.7|1568.1|1567.8|1566.3|1566|44
1597020600000|2020-08-10 00:50:00|1567.9|1567.6|1568.1|1567.8|1568.7|1568.4|1567.9|1567.6|46
1597020900000|2020-08-10 00:55:00|1568|1567.7|1566.1|1565.8|1568.2|1567.9|1566|1565.7|85
1597021200000|2020-08-10 01:00:00|1566|1565.7|1564.1|1563.8|1566|1565.7|1564|1563.7|136
1597021500000|2020-08-10 01:05:00|1564.2|1563.9|1564.7|1564.4|1565.2|1564.9|1564.2|1563.9|74
1597021800000|2020-08-10 01:10:00|1564.8|1564.5|1566.3|1566|1566.9|1566.6|1564.4|1564.1|44
1597022100000|2020-08-10 01:15:00|1566.4|1566.1|1565.7|1565.4|1567.2|1566.9|1565.6|1565.3|52
1597022400000|2020-08-10 01:20:00|1565.9|1565.6|1565.7|1565.4|1565.9|1565.6|1565.3|1565|34
1597022700000|2020-08-10 01:25:00|1565.8|1565.5|1567.3|1567|1567.7|1567.4|1565.8|1565.5|93
1597023000000|2020-08-10 01:30:00|1567.5|1567.2|1568.3|1568|1568.4|1568.1|1566.9|1566.6|98
1597023300000|2020-08-10 01:35:00|1568.4|1568.1|1569.3|1569|1569.7|1569.4|1568.2|1567.9|84
1597023600000|2020-08-10 01:40:00|1569.2|1568.9|1569.1|1568.8|1569.6|1569.3|1568.7|1568.4|61
1597023900000|2020-08-10 01:45:00|1569.2|1568.9|1569|1568.7|1569.3|1569|1567.7|1567.4|58
1597024200000|2020-08-10 01:50:00|1568.9|1568.6|1568.3|1568|1569.2|1568.9|1567.9|1567.6|48
1597024500000|2020-08-10 01:55:00|1568.2|1567.9|1568.6|1568.3|1569.5|1569.2|1568.1|1567.8|215
1597024800000|2020-08-10 02:00:00|1568.5|1568.2|1569.4|1569.1|1569.9|1569.6|1568.2|1567.9|46
1597025100000|2020-08-10 02:05:00|1569.3|1569|1570.7|1570.4|1571.1|1570.8|1569|1568.7|196
1597025400000|2020-08-10 02:10:00|1570.6|1570.3|1571.4|1571.1|1571.6|1571.3|1570.6|1570.3|51
1597025700000|2020-08-10 02:15:00|1571.5|1571.2|1571.6|1571.3|1572.4|1572.1|1571.5|1571.2|184
1597026000000|2020-08-10 02:20:00|1571.5|1571.2|1571.4|1571.1|1572|1571.7|1571.2|1570.9|49
1597026300000|2020-08-10 02:25:00|1571.3|1571|1571.7|1571.4|1571.8|1571.5|1571.2|1570.9|20
1597026600000|2020-08-10 02:30:00|1571.8|1571.5|1571.9|1571.6|1572.3|1572|1571.5|1571.2|37
1597026900000|2020-08-10 02:35:00|1571.8|1571.5|1571.6|1571.3|1571.8|1571.5|1571.2|1570.9|31
1597027200000|2020-08-10 02:40:00|1571.5|1571.2|1571.7|1571.4|1572.2|1571.9|1571.5|1571.2|9
1597027500000|2020-08-10 02:45:00|1571.8|1571.5|1571.5|1571.2|1571.8|1571.5|1570.9|1570.6|29
1597027800000|2020-08-10 02:50:00|1571.7|1571.4|1572.2|1571.9|1572.7|1572.4|1571.7|1571.4|70
1597028100000|2020-08-10 02:55:00|1572.1|1571.8|1572.9|1572.6|1573.1|1572.8|1572.1|1571.8|66
1597028400000|2020-08-10 03:00:00|1573|1572.7|1572.8|1572.5|1573.2|1572.9|1572.5|1572.2|66
1597028700000|2020-08-10 03:05:00|1572.7|1572.4|1572.6|1572.3|1573|1572.7|1572.4|1572.1|18
1597029000000|2020-08-10 03:10:00|1572.5|1572.2|1572.3|1572|1572.7|1572.4|1571.8|1571.5|43
1597029300000|2020-08-10 03:15:00|1572.4|1572.1|1572.4|1572.1|1572.6|1572.3|1572.2|1571.9|7
1597029600000|2020-08-10 03:20:00|1572.3|1572|1572.9|1572.6|1573|1572.7|1572.2|1571.9|17
1597029900000|2020-08-10 03:25:00|1573|1572.7|1573.1|1572.8|1573.2|1572.9|1572.8|1572.5|81
1597030200000|2020-08-10 03:30:00|1573.2|1572.9|1573|1572.7|1573.6|1573.3|1572.9|1572.6|33
1597030500000|2020-08-10 03:35:00|1573.1|1572.8|1572.5|1572.2|1573.4|1573.1|1572.5|1572.2|38
1597030800000|2020-08-10 03:40:00|1572.6|1572.3|1573|1572.7|1573.1|1572.8|1572.5|1572.2|26
1597031100000|2020-08-10 03:45:00|1573.1|1572.8|1573.3|1573|1573.4|1573.1|1572.9|1572.6|16
1597031400000|2020-08-10 03:50:00|1573.4|1573.1|1573.9|1573.6|1573.9|1573.6|1573.3|1573|37
1597031700000|2020-08-10 03:55:00|1573.8|1573.5|1573.5|1573.2|1573.9|1573.6|1573.4|1573.1|27
1597032000000|2020-08-10 04:00:00|1573.6|1573.3|1573.5|1573.2|1574.1|1573.8|1573.3|1573|83
1597032300000|2020-08-10 04:05:00|1573.4|1573.1|1573.2|1572.9|1573.9|1573.6|1573.2|1572.9|38
1597032600000|2020-08-10 04:10:00|1573.3|1573|1573.2|1572.9|1573.5|1573.2|1573.1|1572.8|28
1597032900000|2020-08-10 04:15:00|1573.3|1573|1573.4|1573.1|1573.8|1573.5|1573.2|1572.9|91
1597033200000|2020-08-10 04:20:00|1573.5|1573.2|1574.3|1574|1574.5|1574.2|1573.4|1573.1|51
1597033500000|2020-08-10 04:25:00|1574.4|1574.1|1574.1|1573.8|1574.6|1574.3|1574.1|1573.8|50
1597033800000|2020-08-10 04:30:00|1574.2|1573.9|1574.3|1574|1574.5|1574.2|1573.9|1573.6|67
1597034100000|2020-08-10 04:35:00|1574.1|1573.8|1574.4|1574.1|1574.4|1574.1|1574|1573.7|32
1597034400000|2020-08-10 04:40:00|1574.3|1574|1574|1573.7|1574.4|1574.1|1573.9|1573.6|20
1597034700000|2020-08-10 04:45:00|1574.1|1573.8|1573.9|1573.6|1574.2|1573.9|1573.6|1573.3|34
1597035000000|2020-08-10 04:50:00|1574|1573.7|1574|1573.7|1574.1|1573.8|1573.5|1573.2|12
1597035300000|2020-08-10 04:55:00|1573.9|1573.6|1573.9|1573.6|1574.1|1573.8|1573.7|1573.4|20
1597035600000|2020-08-10 05:00:00|1574|1573.7|1574|1573.7|1574.5|1574.2|1573.6|1573.3|58
1597035900000|2020-08-10 05:05:00|1574.1|1573.8|1574.1|1573.8|1574.4|1574.1|1574|1573.7|14
1597036200000|2020-08-10 05:10:00|1574.2|1573.9|1575|1574.7|1575|1574.7|1574.2|1573.9|46
1597036500000|2020-08-10 05:15:00|1575.1|1574.8|1574.9|1574.6|1575.1|1574.8|1574.5|1574.2|48
1597036800000|2020-08-10 05:20:00|1575|1574.7|1575.3|1575|1575.7|1575.4|1575|1574.7|57
1597037100000|2020-08-10 05:25:00|1575.2|1574.9|1575|1574.7|1575.2|1574.9|1574.5|1574.2|72
1597037400000|2020-08-10 05:30:00|1575.1|1574.8|1575.5|1575.2|1575.5|1575.2|1575|1574.7|18
1597037700000|2020-08-10 05:35:00|1575.4|1575.1|1576.7|1576.4|1576.9|1576.6|1575.3|1575|164
1597038000000|2020-08-10 05:40:00|1576.9|1576.6|1577.2|1576.9|1577.4|1577.1|1576.7|1576.4|230
1597038300000|2020-08-10 05:45:00|1577.2|1576.9|1576.6|1576.3|1577.5|1577.2|1576|1575.7|62
1597038600000|2020-08-10 05:50:00|1576.4|1576.1|1577.2|1576.9|1577.4|1577.1|1576.4|1576.1|31
1597038900000|2020-08-10 05:55:00|1577.1|1576.8|1577|1576.7|1577.4|1577.1|1577|1576.7|16
1597039200000|2020-08-10 06:00:00|1576.9|1576.6|1575.5|1575.2|1576.9|1576.6|1574.6|1574.3|118
1597039500000|2020-08-10 06:05:00|1575.7|1575.4|1575.5|1575.2|1575.8|1575.5|1574.6|1574.3|53
1597039800000|2020-08-10 06:10:00|1575.6|1575.3|1575.1|1574.8|1575.6|1575.3|1574.9|1574.6|45
1597040100000|2020-08-10 06:15:00|1575.2|1574.9|1574.4|1574.1|1575.3|1575|1573.9|1573.6|167
1597040400000|2020-08-10 06:20:00|1574.5|1574.2|1574.4|1574.1|1574.5|1574.2|1573.8|1573.5|45
1597040700000|2020-08-10 06:25:00|1574.3|1574|1573.8|1573.5|1574.3|1574|1573.4|1573.1|49
1597041000000|2020-08-10 06:30:00|1573.9|1573.6|1573.4|1573.1|1574.2|1573.9|1573.2|1572.9|86
1597041300000|2020-08-10 06:35:00|1573.5|1573.2|1574.6|1574.3|1574.7|1574.4|1573.5|1573.2|226
1597041600000|2020-08-10 06:40:00|1574.5|1574.2|1575|1574.7|1575.1|1574.8|1574.2|1573.9|67
1597041900000|2020-08-10 06:45:00|1574.9|1574.6|1574.2|1573.9|1575|1574.7|1574.2|1573.9|30
1597042200000|2020-08-10 06:50:00|1574|1573.7|1574.1|1573.8|1574.5|1574.2|1574|1573.7|26
1597042500000|2020-08-10 06:55:00|1574.2|1573.9|1573.8|1573.5|1574.2|1573.9|1573.6|1573.3|32
1597042800000|2020-08-10 07:00:00|1573.9|1573.6|1572.1|1571.8|1574.2|1573.9|1570.8|1570.5|292
1597043100000|2020-08-10 07:05:00|1572|1571.7|1572.2|1571.9|1572.8|1572.5|1571.3|1571|150
1597043400000|2020-08-10 07:10:00|1572.1|1571.8|1573.1|1572.8|1573.8|1573.5|1572.1|1571.8|148
1597043700000|2020-08-10 07:15:00|1573|1572.7|1575.2|1574.9|1575.6|1575.3|1572.4|1572.1|152
1597044000000|2020-08-10 07:20:00|1575.3|1575|1576.3|1576|1577.2|1576.9|1575.3|1575|156
1597044300000|2020-08-10 07:25:00|1576.4|1576.1|1575.7|1575.4|1576.7|1576.4|1574.8|1574.5|82
1597044600000|2020-08-10 07:30:00|1575.8|1575.5|1575.9|1575.6|1576.5|1576.2|1575.2|1574.9|72
1597044900000|2020-08-10 07:35:00|1575.8|1575.5|1574.9|1574.6|1576.1|1575.8|1574.7|1574.4|67
1597045200000|2020-08-10 07:40:00|1574.8|1574.5|1574.1|1573.8|1575.2|1574.9|1573.5|1573.2|91
1597045500000|2020-08-10 07:45:00|1574.2|1573.9|1574.2|1573.9|1574.5|1574.2|1573.3|1573|66
1597045800000|2020-08-10 07:50:00|1574.1|1573.8|1572.9|1572.6|1575.1|1574.8|1572.1|1571.8|113
1597046100000|2020-08-10 07:55:00|1573|1572.7|1574|1573.7|1574.1|1573.8|1572.1|1571.8|59
1597046400000|2020-08-10 08:00:00|1574.1|1573.8|1573|1572.7|1574.2|1573.9|1572.4|1572.1|133
1597046700000|2020-08-10 08:05:00|1573.1|1572.8|1571.3|1571|1573.3|1573|1570|1569.7|204
1597047000000|2020-08-10 08:10:00|1571.1|1570.8|1569.7|1569.4|1571.3|1571|1569.4|1569.1|192
1597047300000|2020-08-10 08:15:00|1569.8|1569.5|1571.1|1570.8|1571.1|1570.8|1569.1|1568.8|72
1597047600000|2020-08-10 08:20:00|1571|1570.7|1570.4|1570.1|1572|1571.7|1569.9|1569.6|102
1597047900000|2020-08-10 08:25:00|1570.3|1570|1570.1|1569.8|1570.4|1570.1|1569.8|1569.5|27
1597048200000|2020-08-10 08:30:00|1570.2|1569.9|1570.6|1570.3|1571.1|1570.8|1569.6|1569.3|88
1597048500000|2020-08-10 08:35:00|1570.5|1570.2|1571.2|1570.9|1572|1571.7|1569.9|1569.6|155
1597048800000|2020-08-10 08:40:00|1571.1|1570.8|1569.8|1569.5|1571.7|1571.4|1569.2|1568.9|119
1597049100000|2020-08-10 08:45:00|1569.9|1569.6|1571.2|1570.9|1571.5|1571.2|1569.4|1569.1|115
1597049400000|2020-08-10 08:50:00|1571.4|1571.1|1573|1572.7|1573.1|1572.8|1571|1570.7|109
1597049700000|2020-08-10 08:55:00|1572.9|1572.6|1573.5|1573.2|1573.5|1573.2|1572.7|1572.4|43
1597050000000|2020-08-10 09:00:00|1573.2|1572.9|1573.1|1572.8|1573.5|1573.2|1572.5|1572.2|33
1597050300000|2020-08-10 09:05:00|1572.8|1572.5|1574.1|1573.8|1574.1|1573.8|1572.6|1572.3|101
1597050600000|2020-08-10 09:10:00|1574.2|1573.9|1575.4|1575.1|1575.5|1575.2|1574.1|1573.8|93
1597050900000|2020-08-10 09:15:00|1575.6|1575.3|1575.5|1575.2|1576.4|1576.1|1575.1|1574.8|186
1597051200000|2020-08-10 09:20:00|1575.6|1575.3|1575.3|1575|1576.1|1575.8|1575|1574.7|55
1597051500000|2020-08-10 09:25:00|1575.4|1575.1|1574.8|1574.5|1576.1|1575.8|1574.3|1574|76
1597051800000|2020-08-10 09:30:00|1574.9|1574.6|1574.1|1573.8|1574.9|1574.6|1574|1573.7|109
1597052100000|2020-08-10 09:35:00|1574.3|1574|1574.3|1574|1574.5|1574.2|1573.9|1573.6|38
1597052400000|2020-08-10 09:40:00|1574.5|1574.2|1573.9|1573.6|1575.3|1575|1573.9|1573.6|45
1597052700000|2020-08-10 09:45:00|1573.8|1573.5|1575.1|1574.8|1575.2|1574.9|1573.7|1573.4|19
1597053000000|2020-08-10 09:50:00|1575.2|1574.9|1575.4|1575.1|1575.6|1575.3|1574.8|1574.5|38
1597053300000|2020-08-10 09:55:00|1575.3|1575|1575.1|1574.8|1575.4|1575.1|1574.8|1574.5|30
1597053600000|2020-08-10 10:00:00|1575|1574.7|1574.8|1574.5|1575.6|1575.3|1574.6|1574.3|57
1597053900000|2020-08-10 10:05:00|1574.9|1574.6|1574.7|1574.4|1575|1574.7|1573.9|1573.6|35
1597054200000|2020-08-10 10:10:00|1574.8|1574.5|1574.2|1573.9|1575|1574.7|1574.2|1573.9|32
1597054500000|2020-08-10 10:15:00|1574.3|1574|1574.2|1573.9|1574.6|1574.3|1573.6|1573.3|35
1597054800000|2020-08-10 10:20:00|1574.3|1574|1574|1573.7|1574.7|1574.4|1573.7|1573.4|33
1597055100000|2020-08-10 10:25:00|1574.1|1573.8|1574.9|1574.6|1575.2|1574.9|1573.9|1573.6|85
1597055400000|2020-08-10 10:30:00|1574.8|1574.5|1575.3|1575|1576.3|1576|1574.7|1574.4|176
1597055700000|2020-08-10 10:35:00|1575.4|1575.1|1574.8|1574.5|1575.6|1575.3|1574.5|1574.2|43
1597056000000|2020-08-10 10:40:00|1574.7|1574.4|1574.3|1574|1574.9|1574.6|1574.1|1573.8|39
1597056300000|2020-08-10 10:45:00|1574.2|1573.9|1574|1573.7|1574.7|1574.4|1574|1573.7|26
1597056600000|2020-08-10 10:50:00|1574.1|1573.8|1574.5|1574.2|1575|1574.7|1574|1573.7|83
1597056900000|2020-08-10 10:55:00|1574.4|1574.1|1574.5|1574.2|1574.5|1574.2|1574|1573.7|9
1597057200000|2020-08-10 11:00:00|1574.3|1574|1574.1|1573.8|1574.3|1574|1573.8|1573.5|97
1597057500000|2020-08-10 11:05:00|1574.2|1573.9|1572.3|1572|1574.2|1573.9|1572.2|1571.9|140
1597057800000|2020-08-10 11:10:00|1572.1|1571.8|1572.2|1571.9|1572.3|1572|1571.9|1571.6|66
1597058100000|2020-08-10 11:15:00|1572.1|1571.8|1572.2|1571.9|1572.4|1572.1|1571.8|1571.5|35
1597058400000|2020-08-10 11:20:00|1572.1|1571.8|1572.7|1572.4|1572.8|1572.5|1572|1571.7|108
1597058700000|2020-08-10 11:25:00|1572.6|1572.3|1572.1|1571.8|1572.7|1572.4|1572|1571.7|51
1597059000000|2020-08-10 11:30:00|1572.2|1571.9|1571.8|1571.5|1572.3|1572|1571.7|1571.4|84
1597059300000|2020-08-10 11:35:00|1571.9|1571.6|1571.9|1571.6|1572.1|1571.8|1571.2|1570.9|87
1597059600000|2020-08-10 11:40:00|1572|1571.7|1572.3|1572|1572.3|1572|1571.9|1571.6|69
1597059900000|2020-08-10 11:45:00|1572.4|1572.1|1572.1|1571.8|1572.6|1572.3|1571.9|1571.6|106
1597060200000|2020-08-10 11:50:00|1572.3|1572|1572.2|1571.9|1572.8|1572.5|1571.9|1571.6|86
1597060500000|2020-08-10 11:55:00|1572.1|1571.8|1572.4|1572.1|1572.8|1572.5|1572.1|1571.8|91
1597060800000|2020-08-10 12:00:00|1572.7|1572.4|1573.3|1573|1573.3|1573|1572.4|1572.1|193
1597061100000|2020-08-10 12:05:00|1573.2|1572.9|1574.1|1573.8|1574.2|1573.9|1572.9|1572.6|289
1597061400000|2020-08-10 12:10:00|1574.2|1573.9|1573.5|1573.2|1574.3|1574|1573.2|1572.9|161
1597061700000|2020-08-10 12:15:00|1573.6|1573.3|1574|1573.7|1574.2|1573.9|1573.4|1573.1|76
1597062000000|2020-08-10 12:20:00|1574.1|1573.8|1574.2|1573.9|1574.2|1573.9|1573.9|1573.6|87
1597062300000|2020-08-10 12:25:00|1574.1|1573.8|1573.9|1573.6|1574.1|1573.8|1573.8|1573.5|91
1597062600000|2020-08-10 12:30:00|1573.6|1573.3|1573.8|1573.5|1574.1|1573.8|1573.2|1572.9|165
1597062900000|2020-08-10 12:35:00|1573.9|1573.6|1574.1|1573.8|1574.2|1573.9|1573.8|1573.5|82
1597063200000|2020-08-10 12:40:00|1574.2|1573.9|1574|1573.7|1574.6|1574.3|1574|1573.7|99
1597063500000|2020-08-10 12:45:00|1574.1|1573.8|1573.9|1573.6|1574.4|1574.1|1573.8|1573.5|153
1597063800000|2020-08-10 12:50:00|1574|1573.7|1574.6|1574.3|1574.7|1574.4|1574|1573.7|119
1597064100000|2020-08-10 12:55:00|1574.5|1574.2|1574.8|1574.5|1575.1|1574.8|1574.5|1574.2|263
1597064400000|2020-08-10 13:00:00|1574.9|1574.6|1573.9|1573.6|1575|1574.7|1573.8|1573.5|259
1597064700000|2020-08-10 13:05:00|1573.8|1573.5|1573|1572.7|1574.2|1573.9|1572.8|1572.5|485
1597065000000|2020-08-10 13:10:00|1573.1|1572.8|1574|1573.7|1574.1|1573.8|1573|1572.7|233
1597065300000|2020-08-10 13:15:00|1573.9|1573.6|1573.9|1573.6|1574.1|1573.8|1573.6|1573.3|366
1597065600000|2020-08-10 13:20:00|1574|1573.7|1574.5|1574.2|1574.7|1574.4|1573.9|1573.6|257
1597065900000|2020-08-10 13:25:00|1574.6|1574.3|1573.6|1573.3|1574.6|1574.3|1573.4|1573.1|666
1597066200000|2020-08-10 13:30:00|1573.7|1573.4|1581.6|1581.3|1581.8|1581.5|1573.6|1573.3|7557
1597066500000|2020-08-10 13:35:00|1581.7|1581.4|1579|1578.7|1582.2|1581.9|1578.3|1578|4102
1597066800000|2020-08-10 13:40:00|1579.1|1578.8|1584.2|1583.9|1584.8|1584.5|1578.3|1578|4033
1597067100000|2020-08-10 13:45:00|1584.4|1584.1|1584.1|1583.8|1584.5|1584.2|1580.1|1579.8|4088
1597067400000|2020-08-10 13:50:00|1584.2|1583.9|1581.6|1581.3|1585.1|1584.8|1581.4|1581.1|4065
1597067700000|2020-08-10 13:55:00|1581.7|1581.4|1585.8|1585.5|1586.1|1585.8|1581.6|1581.3|3096
1597068000000|2020-08-10 14:00:00|1585.9|1585.6|1584.6|1584.3|1586.5|1586.2|1582.8|1582.5|2965
1597068300000|2020-08-10 14:05:00|1584.7|1584.4|1585.2|1584.9|1585.7|1585.4|1583.6|1583.3|1864
1597068600000|2020-08-10 14:10:00|1585.1|1584.8|1590.7|1590.4|1591.2|1590.9|1584.5|1584.2|2372
1597068900000|2020-08-10 14:15:00|1590.8|1590.5|1591.5|1591.2|1592.4|1592.1|1590|1589.7|2409
1597069200000|2020-08-10 14:20:00|1591.4|1591.1|1589.5|1589.2|1592.5|1592.2|1589.4|1589.1|2170
1597069500000|2020-08-10 14:25:00|1589.6|1589.3|1595|1594.7|1595.4|1595.1|1589.6|1589.3|2338
1597069800000|2020-08-10 14:30:00|1594.9|1594.6|1594.6|1594.3|1595.5|1595.2|1593.3|1593|2388
1597070100000|2020-08-10 14:35:00|1594.5|1594.2|1593.3|1593|1595.4|1595.1|1593.2|1592.9|2517
1597070400000|2020-08-10 14:40:00|1593.2|1592.9|1591.8|1591.5|1593.3|1593|1590.9|1590.6|2498
1597070700000|2020-08-10 14:45:00|1591.9|1591.6|1590.2|1589.9|1592.5|1592.2|1589.3|1589|3009
1597071000000|2020-08-10 14:50:00|1589.9|1589.6|1589.9|1589.6|1590|1589.7|1586.1|1585.8|2463
1597071300000|2020-08-10 14:55:00|1590|1589.7|1585.6|1585.3|1591|1590.7|1585.3|1585|3188
1597071600000|2020-08-10 15:00:00|1585.4|1585.1|1586.4|1586.1|1588.1|1587.8|1585|1584.7|2534
1597071900000|2020-08-10 15:05:00|1586.5|1586.2|1586.7|1586.4|1587.1|1586.8|1585.3|1585|1537
1597072200000|2020-08-10 15:10:00|1586.6|1586.3|1589.4|1589.1|1589.7|1589.4|1586.6|1586.3|1448
1597072500000|2020-08-10 15:15:00|1589.5|1589.2|1590.8|1590.5|1591.1|1590.8|1588.8|1588.5|1782
1597072800000|2020-08-10 15:20:00|1590.9|1590.6|1589.7|1589.4|1591|1590.7|1588.7|1588.4|1793
1597073100000|2020-08-10 15:25:00|1589.8|1589.5|1592.1|1591.8|1592.3|1592|1588.8|1588.5|1826
1597073400000|2020-08-10 15:30:00|1592.2|1591.9|1590.8|1590.5|1592.2|1591.9|1590|1589.7|2407
1597073700000|2020-08-10 15:35:00|1590.9|1590.6|1589.5|1589.2|1591.6|1591.3|1589.5|1589.2|1140
1597074000000|2020-08-10 15:40:00|1589.7|1589.4|1590.8|1590.5|1591.6|1591.3|1589|1588.7|1422
1597074300000|2020-08-10 15:45:00|1590.6|1590.3|1591|1590.7|1592|1591.7|1589.1|1588.8|1304
1597074600000|2020-08-10 15:50:00|1591.1|1590.8|1591.9|1591.6|1592.2|1591.9|1590.3|1590|1383
1597074900000|2020-08-10 15:55:00|1592|1591.7|1592|1591.7|1593.2|1592.9|1591.3|1591|1339
1597075200000|2020-08-10 16:00:00|1592.1|1591.8|1590.3|1590|1592.4|1592.1|1590.1|1589.8|1418
1597075500000|2020-08-10 16:05:00|1590.2|1589.9|1589.7|1589.4|1590.8|1590.5|1589|1588.7|958
1597075800000|2020-08-10 16:10:00|1589.8|1589.5|1590.5|1590.2|1591.3|1591|1589.5|1589.2|969
1597076100000|2020-08-10 16:15:00|1590.6|1590.3|1589.5|1589.2|1591.3|1591|1589.1|1588.8|825
1597076400000|2020-08-10 16:20:00|1589.6|1589.3|1589.7|1589.4|1591.1|1590.8|1589.4|1589.1|1002
1597076700000|2020-08-10 16:25:00|1589.8|1589.5|1587.9|1587.6|1590.8|1590.5|1587.6|1587.3|1139
1597077000000|2020-08-10 16:30:00|1587.8|1587.5|1589.9|1589.6|1589.9|1589.6|1587.1|1586.8|1001
1597077300000|2020-08-10 16:35:00|1589.8|1589.5|1589.1|1588.8|1590.2|1589.9|1588.6|1588.3|877
1597077600000|2020-08-10 16:40:00|1589|1588.7|1591|1590.7|1591.3|1591|1588.7|1588.4|1545
1597077900000|2020-08-10 16:45:00|1590.9|1590.6|1589|1588.7|1591.1|1590.8|1588.9|1588.6|804
1597078200000|2020-08-10 16:50:00|1589.1|1588.8|1588.8|1588.5|1589.5|1589.2|1588.3|1588|766
1597078500000|2020-08-10 16:55:00|1588.9|1588.6|1589.5|1589.2|1590|1589.7|1588.7|1588.4|790
1597078800000|2020-08-10 17:00:00|1589.7|1589.4|1590|1589.7|1590.1|1589.8|1588.9|1588.6|648
1597079100000|2020-08-10 17:05:00|1590.1|1589.8|1588.6|1588.3|1590.1|1589.8|1588.5|1588.2|1416
1597079400000|2020-08-10 17:10:00|1588.5|1588.2|1586.6|1586.3|1588.6|1588.3|1586.4|1586.1|915
1597079700000|2020-08-10 17:15:00|1586.7|1586.4|1586.6|1586.3|1587.2|1586.9|1585.9|1585.6|2635
1597080000000|2020-08-10 17:20:00|1586.5|1586.2|1588.6|1588.3|1588.9|1588.6|1585.9|1585.6|933
1597080300000|2020-08-10 17:25:00|1588.7|1588.4|1590.3|1590|1590.6|1590.3|1587.9|1587.6|963
1597080600000|2020-08-10 17:30:00|1590.2|1589.9|1589.8|1589.5|1590.7|1590.4|1589.7|1589.4|1189
1597080900000|2020-08-10 17:35:00|1589.7|1589.4|1589.9|1589.6|1591.5|1591.2|1589.7|1589.4|1192
1597081200000|2020-08-10 17:40:00|1590.1|1589.8|1588.1|1587.8|1590.1|1589.8|1588|1587.7|674
1597081500000|2020-08-10 17:45:00|1588|1587.7|1588.7|1588.4|1589.2|1588.9|1587.8|1587.5|682
1597081800000|2020-08-10 17:50:00|1588.8|1588.5|1588.3|1588|1588.8|1588.5|1587.5|1587.2|914
1597082100000|2020-08-10 17:55:00|1588.4|1588.1|1587.6|1587.3|1588.7|1588.4|1586.7|1586.4|964
1597082400000|2020-08-10 18:00:00|1587.7|1587.4|1587.4|1587.1|1589|1588.7|1587.3|1587|1183
1597082700000|2020-08-10 18:05:00|1587.5|1587.2|1588.1|1587.8|1588.1|1587.8|1586.9|1586.6|1155
1597083000000|2020-08-10 18:10:00|1588|1587.7|1586.2|1585.9|1588.5|1588.2|1585.6|1585.3|1028
1597083300000|2020-08-10 18:15:00|1586.3|1586|1588.5|1588.2|1588.5|1588.2|1586.1|1585.8|850
1597083600000|2020-08-10 18:20:00|1588.4|1588.1|1587.3|1587|1588.6|1588.3|1587|1586.7|807
1597083900000|2020-08-10 18:25:00|1587.4|1587.1|1587.9|1587.6|1588|1587.7|1586.6|1586.3|832
1597084200000|2020-08-10 18:30:00|1587.8|1587.5|1589.2|1588.9|1589.2|1588.9|1587.1|1586.8|906
1597084500000|2020-08-10 18:35:00|1589.3|1589|1586.9|1586.6|1589.4|1589.1|1586.9|1586.6|876
1597084800000|2020-08-10 18:40:00|1586.8|1586.5|1585.4|1585.1|1587|1586.7|1584.9|1584.6|1399
1597085100000|2020-08-10 18:45:00|1585.5|1585.2|1585.8|1585.5|1586|1585.7|1584|1583.7|1123
1597085400000|2020-08-10 18:50:00|1585.7|1585.4|1585.8|1585.5|1587.2|1586.9|1585.4|1585.1|1038
1597085700000|2020-08-10 18:55:00|1585.9|1585.6|1585.4|1585.1|1586.5|1586.2|1585.1|1584.8|1332
1597086000000|2020-08-10 19:00:00|1585.3|1585|1586.7|1586.4|1586.8|1586.5|1584.5|1584.2|1323
1597086300000|2020-08-10 19:05:00|1586.8|1586.5|1587.3|1587|1588.3|1588|1586.3|1586|1086
1597086600000|2020-08-10 19:10:00|1587.5|1587.2|1587.9|1587.6|1588.3|1588|1586.6|1586.3|2282
1597086900000|2020-08-10 19:15:00|1588|1587.7|1588.3|1588|1588.3|1588|1587.2|1586.9|842
1597087200000|2020-08-10 19:20:00|1588.4|1588.1|1588.9|1588.6|1589.6|1589.3|1588.1|1587.8|973
1597087500000|2020-08-10 19:25:00|1589|1588.7|1587.5|1587.2|1589.4|1589.1|1587.4|1587.1|1441
1597087800000|2020-08-10 19:30:00|1587.4|1587.1|1587.6|1587.3|1588.2|1587.9|1586.5|1586.2|1544
1597088100000|2020-08-10 19:35:00|1587.7|1587.4|1586.7|1586.4|1588.2|1587.9|1586.3|1586|1243
1597088400000|2020-08-10 19:40:00|1586.8|1586.5|1585.8|1585.5|1587|1586.7|1585.4|1585.1|1309
1597088700000|2020-08-10 19:45:00|1585.9|1585.6|1583.2|1582.9|1586|1585.7|1582.7|1582.4|2634
1597089000000|2020-08-10 19:50:00|1582.9|1582.6|1584.8|1584.5|1585.2|1584.9|1582.1|1581.8|4541
1597089300000|2020-08-10 19:55:00|1584.7|1584.4|1584.9|1584.6|1585|1584.7|1582.9|1582.6|7314
1597089600000|2020-08-10 20:00:00|1584.8|1584.5|1584.5|1584.2|1585.9|1585.6|1584.2|1583.9|2611
1597089900000|2020-08-10 20:05:00|1584.6|1584.3|1584|1583.7|1584.8|1584.5|1583.8|1583.5|642
1597090200000|2020-08-10 20:10:00|1583.9|1583.6|1584.9|1584.1|1585.3|1585|1582.9|1582.6|1408
1597090500000|2020-08-10 20:15:00|1585|1584.2|1585|1584.2|1585.1|1584.3|1584.8|1584|1
1597090800000|2020-08-10 20:20:00|1585.1|1584.3|1585|1584.2|1585.1|1584.3|1585|1584.2|0
1597091100000|2020-08-10 20:25:00|1585.1|1584.3|1585.1|1584.3|1585.1|1584.3|1585.1|1584.3|0
1597091400000|2020-08-10 20:30:00|1584.7|1584.4|1585.3|1585|1585.5|1585.2|1584.5|1584.2|234
1597091700000|2020-08-10 20:35:00|1585.4|1585.1|1585.8|1585.5|1586|1585.7|1585.2|1584.9|229
1597092000000|2020-08-10 20:40:00|1585.7|1585.4|1584.9|1584.6|1585.7|1585.4|1584.8|1584.5|171
1597092300000|2020-08-10 20:45:00|1585|1584.7|1585.6|1585.3|1585.8|1585.5|1584.8|1584.5|281
1597092600000|2020-08-10 20:50:00|1585.5|1585.2|1585.9|1585.6|1586|1585.7|1585.5|1585.2|225
1597092900000|2020-08-10 20:55:00|1585.8|1585.5|1583.5|1582.7|1585.9|1585.6|1583|1582.7|418
1597093200000|2020-08-10 21:00:00|1583.6|1582.8|1583.6|1582.8|1583.6|1582.8|1583.6|1582.8|0
1597093500000|2020-08-10 21:05:00|1583.5|1582.7|1583.6|1582.8|1583.6|1582.8|1583.5|1582.7|0
1597093800000|2020-08-10 21:10:00|1583.5|1582.7|1583.4|1582.6|1583.6|1582.8|1583.4|1582.6|0
1597094100000|2020-08-10 21:15:00|1583.5|1582.7|1583.4|1582.6|1583.5|1582.7|1583.4|1582.6|0
1597094400000|2020-08-10 21:20:00|1583.5|1582.7|1583.9|1583.1|1583.9|1583.1|1583.5|1582.7|0
1597094700000|2020-08-10 21:25:00|1584|1583.2|1583.8|1583|1584.1|1583.3|1583.8|1583|0
1597095000000|2020-08-10 21:30:00|1583.9|1583.1|1583.9|1583.1|1584|1583.2|1583.8|1583|0
1597095600000|2020-08-10 21:40:00|1583.8|1583|1583.8|1583|1583.9|1583.1|1583.8|1583|0
1597095900000|2020-08-10 21:45:00|1583.7|1582.9|1583.8|1583|1583.8|1583|1583.7|1582.9|0
1597096200000|2020-08-10 21:50:00|1583.7|1582.9|1583.3|1582.5|1583.8|1583|1583.3|1582.5|0
1597096500000|2020-08-10 21:55:00|1583.2|1582.4|1582.7|1581.9|1583.3|1582.5|1582.7|1581.9|0
1597096800000|2020-08-10 22:00:00|1583.4|1583.1|1583.4|1583.1|1583.9|1583.6|1582.8|1582.5|154
1597097100000|2020-08-10 22:05:00|1583.3|1583|1583.6|1583.3|1583.6|1583.3|1583|1582.7|35
1597097400000|2020-08-10 22:10:00|1583.5|1583.2|1583.1|1582.8|1583.6|1583.3|1582.8|1582.5|52
1597097700000|2020-08-10 22:15:00|1583|1582.7|1583.7|1583.4|1583.7|1583.4|1582.8|1582.5|30
1597098000000|2020-08-10 22:20:00|1583.8|1583.5|1583.9|1583.6|1584|1583.7|1583.5|1583.2|48
1597098300000|2020-08-10 22:25:00|1584|1583.7|1584.1|1583.8|1584.4|1584.1|1584|1583.7|23
1597098600000|2020-08-10 22:30:00|1584.2|1583.9|1584|1583.7|1584.3|1584|1584|1583.7|15
1597098900000|2020-08-10 22:35:00|1584.1|1583.8|1584.5|1584.2|1584.6|1584.3|1584.1|1583.8|26
1597099200000|2020-08-10 22:40:00|1584.4|1584.1|1584|1583.7|1584.4|1584.1|1583.9|1583.6|17
1597099500000|2020-08-10 22:45:00|1584.1|1583.8|1583.9|1583.6|1584.2|1583.9|1583.5|1583.2|32
1597099800000|2020-08-10 22:50:00|1583.8|1583.5|1583.1|1582.8|1583.8|1583.5|1582.9|1582.6|55
1597100100000|2020-08-10 22:55:00|1583|1582.7|1583.3|1583|1583.4|1583.1|1582.8|1582.5|51
1597100400000|2020-08-10 23:00:00|1583.2|1582.9|1583.4|1583.1|1583.5|1583.2|1582.7|1582.4|31
1597100700000|2020-08-10 23:05:00|1583.5|1583.2|1582.7|1582.4|1583.6|1583.3|1582.5|1582.2|82
1597101000000|2020-08-10 23:10:00|1582.8|1582.5|1582.8|1582.5|1582.8|1582.5|1582.5|1582.2|40
1597101300000|2020-08-10 23:15:00|1582.7|1582.4|1582.6|1582.3|1583|1582.7|1582.5|1582.2|51
1597101600000|2020-08-10 23:20:00|1582.9|1582.6|1583.1|1582.8|1583.3|1583|1582.9|1582.6|31
1597101900000|2020-08-10 23:25:00|1583.2|1582.9|1582.5|1582.2|1583.2|1582.9|1582.5|1582.2|18
1597102200000|2020-08-10 23:30:00|1582.6|1582.3|1583.4|1583.1|1583.5|1583.2|1582.5|1582.2|19
1597102500000|2020-08-10 23:35:00|1583.5|1583.2|1584.2|1583.9|1584.5|1584.2|1583.4|1583.1|47
1597102800000|2020-08-10 23:40:00|1584.3|1584|1585|1584.7|1585.3|1585|1584.1|1583.8|48
1597103100000|2020-08-10 23:45:00|1584.9|1584.6|1584.4|1584.1|1585|1584.7|1584.3|1584|48
1597103400000|2020-08-10 23:50:00|1584.5|1584.2|1584.6|1584.3|1584.7|1584.4|1584.2|1583.9|12
1597103700000|2020-08-10 23:55:00|1584.5|1584.2|1584.7|1584.4|1584.8|1584.5|1584.5|1584.2|21
1597104000000|2020-08-11 00:00:00|1584.6|1584.3|1583.9|1583.6|1584.7|1584.4|1583.6|1583.3|85
1597104300000|2020-08-11 00:05:00|1584|1583.7|1583.3|1583|1584.4|1584.1|1583.2|1582.9|75
1597104600000|2020-08-11 00:10:00|1583.4|1583.1|1583.2|1582.9|1584|1583.7|1583|1582.7|44
1597104900000|2020-08-11 00:15:00|1583.1|1582.8|1583|1582.7|1584|1583.7|1582.8|1582.5|79
1597105200000|2020-08-11 00:20:00|1583.2|1582.9|1583|1582.7|1583.3|1583|1582.8|1582.5|44
1597105500000|2020-08-11 00:25:00|1583.1|1582.8|1583|1582.7|1583.2|1582.9|1582.2|1581.9|46
1597105800000|2020-08-11 00:30:00|1583.1|1582.8|1584.4|1584.1|1585|1584.7|1583.1|1582.8|72
1597106100000|2020-08-11 00:35:00|1584.5|1584.2|1584.7|1584.4|1585.1|1584.8|1584.4|1584.1|51
1597106400000|2020-08-11 00:40:00|1584.8|1584.5|1584.7|1584.4|1585.6|1585.3|1584.6|1584.3|35
1597106700000|2020-08-11 00:45:00|1584.6|1584.3|1584.9|1584.6|1585|1584.7|1583.8|1583.5|66
1597107000000|2020-08-11 00:50:00|1584.8|1584.5|1585.3|1585|1585.5|1585.2|1584.6|1584.3|38
1597107300000|2020-08-11 00:55:00|1585.5|1585.2|1585.6|1585.3|1585.9|1585.6|1585.3|1585|70
1597107600000|2020-08-11 01:00:00|1585.5|1585.2|1584.6|1584.3|1586|1585.7|1584.6|1584.3|43
1597107900000|2020-08-11 01:05:00|1584.7|1584.4|1585.2|1584.9|1585.4|1585.1|1584.6|1584.3|78
1597108200000|2020-08-11 01:10:00|1585.1|1584.8|1585.4|1585.1|1585.9|1585.6|1585.1|1584.8|38
1597108500000|2020-08-11 01:15:00|1585.5|1585.2|1587.2|1586.9|1587.5|1587.2|1585.4|1585.1|111
1597108800000|2020-08-11 01:20:00|1587.3|1587|1587.8|1587.5|1588.3|1588|1586.3|1586|190
1597109100000|2020-08-11 01:25:00|1587.9|1587.6|1588.1|1587.8|1588.5|1588.2|1587.8|1587.5|78
1597109400000|2020-08-11 01:30:00|1588.2|1587.9|1588.4|1588.1|1589.2|1588.9|1588.1|1587.8|104
1597109700000|2020-08-11 01:35:00|1588.3|1588|1588.5|1588.2|1589.2|1588.9|1587.8|1587.5|111
1597110000000|2020-08-11 01:40:00|1588.4|1588.1|1588.4|1588.1|1588.9|1588.6|1588.3|1588|16
1597110300000|2020-08-11 01:45:00|1588.5|1588.2|1589.7|1589.4|1589.7|1589.4|1588.4|1588.1|72
1597110600000|2020-08-11 01:50:00|1589.8|1589.5|1589.4|1589.1|1589.9|1589.6|1588.8|1588.5|136
1597110900000|2020-08-11 01:55:00|1589.5|1589.2|1589.3|1589|1589.8|1589.5|1589.2|1588.9|34
1597111200000|2020-08-11 02:00:00|1589.4|1589.1|1590.1|1589.8|1590.3|1590|1589.3|1589|78
1597111500000|2020-08-11 02:05:00|1590.2|1589.9|1590.6|1590.3|1590.8|1590.5|1590.1|1589.8|112
1597111800000|2020-08-11 02:10:00|1590.5|1590.2|1590.9|1590.6|1590.9|1590.6|1590.4|1590.1|33
1597112100000|2020-08-11 02:15:00|1590.8|1590.5|1590.2|1589.9|1590.9|1590.6|1590.1|1589.8|50
1597112400000|2020-08-11 02:20:00|1590|1589.7|1590|1589.7|1590.5|1590.2|1589.8|1589.5|26
1597112700000|2020-08-11 02:25:00|1590.1|1589.8|1589.4|1589.1|1590.3|1590|1589.4|1589.1|49
1597113000000|2020-08-11 02:30:00|1589.5|1589.2|1590.3|1590|1590.4|1590.1|1589.5|1589.2|28
1597113300000|2020-08-11 02:35:00|1590.2|1589.9|1589.8|1589.5|1590.6|1590.3|1589.7|1589.4|27
1597113600000|2020-08-11 02:40:00|1589.7|1589.4|1589.5|1589.2|1589.8|1589.5|1589|1588.7|100
1597113900000|2020-08-11 02:45:00|1589.6|1589.3|1589.7|1589.4|1590.1|1589.8|1589.6|1589.3|32
1597114200000|2020-08-11 02:50:00|1589.6|1589.3|1589.8|1589.5|1590|1589.7|1589|1588.7|42
1597114500000|2020-08-11 02:55:00|1589.7|1589.4|1589.4|1589.1|1589.9|1589.6|1589.3|1589|16
1597114800000|2020-08-11 03:00:00|1589.5|1589.2|1590.1|1589.8|1590.2|1589.9|1589.5|1589.2|37
1597115100000|2020-08-11 03:05:00|1590.2|1589.9|1589.7|1589.4|1590.3|1590|1589.7|1589.4|17
1597115400000|2020-08-11 03:10:00|1589.6|1589.3|1589.4|1589.1|1589.8|1589.5|1589.4|1589.1|14
1597115700000|2020-08-11 03:15:00|1589.5|1589.2|1589.4|1589.1|1590|1589.7|1589.1|1588.8|26
1597116000000|2020-08-11 03:20:00|1589.3|1589|1589.7|1589.4|1589.7|1589.4|1589.2|1588.9|34
1597116300000|2020-08-11 03:25:00|1589.6|1589.3|1589.8|1589.5|1589.8|1589.5|1589.3|1589|14
1597116600000|2020-08-11 03:30:00|1589.7|1589.4|1589.4|1589.1|1590|1589.7|1589.4|1589.1|22
1597116900000|2020-08-11 03:35:00|1589.5|1589.2|1590.2|1589.9|1590.2|1589.9|1589.5|1589.2|22
1597117200000|2020-08-11 03:40:00|1590.1|1589.8|1590.4|1590.1|1590.4|1590.1|1590|1589.7|35
1597117500000|2020-08-11 03:45:00|1590.3|1590|1590.4|1590.1|1590.5|1590.2|1590.2|1589.9|8
1597117800000|2020-08-11 03:50:00|1590.3|1590|1590.4|1590.1|1590.4|1590.1|1590.2|1589.9|7
1597118100000|2020-08-11 03:55:00|1590.3|1590|1590|1589.7|1590.4|1590.1|1589.8|1589.5|85
1597118400000|2020-08-11 04:00:00|1589.9|1589.6|1590|1589.7|1590.1|1589.8|1589.7|1589.4|15
1597118700000|2020-08-11 04:05:00|1590.1|1589.8|1590.1|1589.8|1590.7|1590.4|1590|1589.7|33
1597119000000|2020-08-11 04:10:00|1589.9|1589.6|1589.6|1589.3|1590|1589.7|1589.1|1588.8|34
1597119300000|2020-08-11 04:15:00|1589.8|1589.5|1589.5|1589.2|1589.9|1589.6|1589.2|1588.9|20
1597119600000|2020-08-11 04:20:00|1589.6|1589.3|1589.1|1588.8|1589.7|1589.4|1589.1|1588.8|11
1597119900000|2020-08-11 04:25:00|1589|1588.7|1589.5|1589.2|1589.7|1589.4|1588.9|1588.6|17
1597120200000|2020-08-11 04:30:00|1589.4|1589.1|1589.1|1588.8|1589.5|1589.2|1589.1|1588.8|19
1597120500000|2020-08-11 04:35:00|1589.2|1588.9|1587.9|1587.6|1589.2|1588.9|1587.6|1587.3|90
1597120800000|2020-08-11 04:40:00|1587.8|1587.5|1588.8|1588.5|1589|1588.7|1587.8|1587.5|40
1597121100000|2020-08-11 04:45:00|1588.7|1588.4|1588.3|1588|1589|1588.7|1587.9|1587.6|23
1597121400000|2020-08-11 04:50:00|1588.2|1587.9|1587.9|1587.6|1588.4|1588.1|1587.7|1587.4|23
1597121700000|2020-08-11 04:55:00|1588|1587.7|1587.7|1587.4|1588.1|1587.8|1587.7|1587.4|14
1597122000000|2020-08-11 05:00:00|1587.6|1587.3|1588.3|1588|1588.3|1588|1587.6|1587.3|29
1597122300000|2020-08-11 05:05:00|1588.4|1588.1|1589.3|1589|1589.5|1589.2|1588.3|1588|21
1597122600000|2020-08-11 05:10:00|1589.2|1588.9|1589.3|1589|1589.3|1589|1589|1588.7|8
1597122900000|2020-08-11 05:15:00|1589.2|1588.9|1589.6|1589.3|1589.6|1589.3|1589.2|1588.9|15
1597123200000|2020-08-11 05:20:00|1589.5|1589.2|1589.7|1589.4|1590.2|1589.9|1589.4|1589.1|52
1597123500000|2020-08-11 05:25:00|1589.6|1589.3|1589.2|1588.9|1589.9|1589.6|1589.1|1588.8|29
1597123800000|2020-08-11 05:30:00|1589.1|1588.8|1588.7|1588.4|1589.4|1589.1|1588.5|1588.2|31
1597124100000|2020-08-11 05:35:00|1588.6|1588.3|1588.5|1588.2|1588.9|1588.6|1588.2|1587.9|21
1597124400000|2020-08-11 05:40:00|1588.4|1588.1|1588.3|1588|1588.7|1588.4|1588.3|1588|24
1597124700000|2020-08-11 05:45:00|1588.2|1587.9|1588.9|1588.6|1589|1588.7|1587.8|1587.5|32
1597125000000|2020-08-11 05:50:00|1589|1588.7|1589.8|1589.5|1589.9|1589.6|1589|1588.7|35
1597125300000|2020-08-11 05:55:00|1589.7|1589.4|1590.1|1589.8|1590.1|1589.8|1589.2|1588.9|92
1597125600000|2020-08-11 06:00:00|1590.2|1589.9|1593|1592.7|1593.3|1593|1590.1|1589.8|250
1597125900000|2020-08-11 06:05:00|1592.9|1592.6|1591.6|1591.3|1592.9|1592.6|1591.6|1591.3|103
1597126200000|2020-08-11 06:10:00|1591.7|1591.4|1590.3|1590|1592.2|1591.9|1590.2|1589.9|140
1597126500000|2020-08-11 06:15:00|1590.2|1589.9|1589.7|1589.4|1590.3|1590|1589.5|1589.2|44
1597126800000|2020-08-11 06:20:00|1589.6|1589.3|1587.4|1587.1|1589.7|1589.4|1587.4|1587.1|242
1597127100000|2020-08-11 06:25:00|1587.3|1587|1587.7|1587.4|1587.9|1587.6|1587.2|1586.9|63
1597127400000|2020-08-11 06:30:00|1587.6|1587.3|1587.6|1587.3|1588|1587.7|1587.3|1587|123
1597127700000|2020-08-11 06:35:00|1587.5|1587.2|1587.7|1587.4|1588.1|1587.8|1586.9|1586.6|107
1597128000000|2020-08-11 06:40:00|1587.8|1587.5|1588|1587.7|1588.3|1588|1587.2|1586.9|43
1597128300000|2020-08-11 06:45:00|1587.9|1587.6|1587.2|1586.9|1588.1|1587.8|1586.9|1586.6|36
1597128600000|2020-08-11 06:50:00|1587.1|1586.8|1586.8|1586.5|1587.5|1587.2|1586.3|1586|83
1597128900000|2020-08-11 06:55:00|1586.7|1586.4|1587.9|1587.6|1588.4|1588.1|1586.5|1586.2|51
1597129200000|2020-08-11 07:00:00|1587.8|1587.5|1590.5|1590.2|1591.3|1591|1587.6|1587.3|265
1597129500000|2020-08-11 07:05:00|1590.4|1590.1|1589.3|1589|1590.7|1590.4|1589.1|1588.8|146
1597129800000|2020-08-11 07:10:00|1589.2|1588.9|1590.7|1590.4|1590.7|1590.4|1589.2|1588.9|125
1597130100000|2020-08-11 07:15:00|1590.8|1590.5|1592.4|1592.1|1593.5|1593.2|1590.8|1590.5|260
1597130400000|2020-08-11 07:20:00|1592.3|1592|1593.7|1593.4|1595.4|1595.1|1592.3|1592|373
1597130700000|2020-08-11 07:25:00|1593.8|1593.5|1593.6|1593.3|1595|1594.7|1593.5|1593.2|133
1597131000000|2020-08-11 07:30:00|1593.7|1593.4|1595|1594.7|1595.1|1594.8|1593.6|1593.3|198
1597131300000|2020-08-11 07:35:00|1595.1|1594.8|1594.1|1593.8|1595.7|1595.4|1593.9|1593.6|193
1597131600000|2020-08-11 07:40:00|1594.2|1593.9|1595.5|1595.2|1596|1595.7|1594.1|1593.8|132
1597131900000|2020-08-11 07:45:00|1595.6|1595.3|1594.3|1594|1595.6|1595.3|1594.2|1593.9|121
1597132200000|2020-08-11 07:50:00|1594.4|1594.1|1595.4|1595.1|1595.6|1595.3|1594.4|1594.1|89
1597132500000|2020-08-11 07:55:00|1595.5|1595.2|1595.8|1595.5|1595.9|1595.6|1595|1594.7|78
1597132800000|2020-08-11 08:00:00|1595.7|1595.4|1594.9|1594.6|1596.5|1596.2|1594.8|1594.5|204
1597133100000|2020-08-11 08:05:00|1595|1594.7|1595.3|1595|1595.7|1595.4|1594.8|1594.5|90
1597133400000|2020-08-11 08:10:00|1595.4|1595.1|1595.3|1595|1596.9|1596.6|1594.9|1594.6|96
1597133700000|2020-08-11 08:15:00|1595.2|1594.9|1595.1|1594.8|1595.7|1595.4|1594.7|1594.4|136
1597134000000|2020-08-11 08:20:00|1595.2|1594.9|1596.6|1596.3|1598.1|1597.8|1595.1|1594.8|291
1597134300000|2020-08-11 08:25:00|1596.7|1596.4|1597.3|1597|1597.5|1597.2|1596.6|1596.3|70
1597134600000|2020-08-11 08:30:00|1597.4|1597.1|1598.3|1598|1598.4|1598.1|1597.1|1596.8|208
1597134900000|2020-08-11 08:35:00|1598.2|1597.9|1599.4|1599.1|1600|1599.7|1598.1|1597.8|330
1597135200000|2020-08-11 08:40:00|1599.3|1599|1600.2|1599.9|1600.4|1600.1|1599.2|1598.9|232
1597135500000|2020-08-11 08:45:00|1600.1|1599.8|1601.7|1601.4|1601.7|1601.4|1599.9|1599.6|428
1597135800000|2020-08-11 08:50:00|1601.6|1601.3|1600.8|1600.5|1602.6|1602.3|1600.7|1600.4|537
1597136100000|2020-08-11 08:55:00|1600.7|1600.4|1602|1601.7|1602|1601.7|1600.4|1600.1|97
1597136400000|2020-08-11 09:00:00|1601.8|1601.5|1601|1600.7|1602.5|1602.2|1600.7|1600.4|329
1597136700000|2020-08-11 09:05:00|1600.9|1600.6|1601.4|1601.1|1601.9|1601.6|1600.4|1600.1|201
1597137000000|2020-08-11 09:10:00|1601.5|1601.2|1602.2|1601.9|1602.5|1602.2|1601.3|1601|123
1597137300000|2020-08-11 09:15:00|1602.1|1601.8|1601.7|1601.4|1602.7|1602.4|1601.4|1601.1|151
1597137600000|2020-08-11 09:20:00|1601.6|1601.3|1600.5|1600.2|1602.9|1602.6|1600.5|1600.2|296
1597137900000|2020-08-11 09:25:00|1600.3|1600|1601.7|1601.4|1602.1|1601.8|1600.2|1599.9|271
1597138200000|2020-08-11 09:30:00|1601.8|1601.5|1603.1|1602.8|1603.6|1603.3|1601.5|1601.2|209
1597138500000|2020-08-11 09:35:00|1603|1602.7|1602.4|1602.1|1603.3|1603|1602.3|1602|117
1597138800000|2020-08-11 09:40:00|1602.5|1602.2|1602.3|1602|1603.3|1603|1602|1601.7|172
1597139100000|2020-08-11 09:45:00|1602.4|1602.1|1603.3|1603|1603.4|1603.1|1602.1|1601.8|133
1597139400000|2020-08-11 09:50:00|1603.4|1603.1|1603.3|1603|1604.4|1604.1|1603.2|1602.9|337
1597139700000|2020-08-11 09:55:00|1603.4|1603.1|1603.3|1603|1604.1|1603.8|1603.1|1602.8|147
1597140000000|2020-08-11 10:00:00|1603|1602.7|1603.1|1602.8|1603.4|1603.1|1602.5|1602.2|194
1597140300000|2020-08-11 10:05:00|1603|1602.7|1603.4|1603.1|1604.5|1604.2|1603|1602.7|207
1597140600000|2020-08-11 10:10:00|1603.3|1603|1602.8|1602.5|1603.4|1603.1|1602.6|1602.3|79
1597140900000|2020-08-11 10:15:00|1603|1602.7|1603|1602.7|1604.2|1603.9|1603|1602.7|111
1597141200000|2020-08-11 10:20:00|1603.1|1602.8|1602.2|1601.9|1603.6|1603.3|1602|1601.7|246
1597141500000|2020-08-11 10:25:00|1602.3|1602|1604.1|1603.8|1604.3|1604|1602.2|1601.9|230
1597141800000|2020-08-11 10:30:00|1603.8|1603.5|1603.3|1603|1603.8|1603.5|1602.4|1602.1|155
1597142100000|2020-08-11 10:35:00|1603.4|1603.1|1603.6|1603.3|1603.7|1603.4|1603.2|1602.9|72
1597142400000|2020-08-11 10:40:00|1603.7|1603.4|1603.8|1603.5|1604|1603.7|1603.5|1603.2|41
1597142700000|2020-08-11 10:45:00|1603.7|1603.4|1603.3|1603|1603.8|1603.5|1603.1|1602.8|73
1597143000000|2020-08-11 10:50:00|1603.2|1602.9|1602.5|1602.2|1603.9|1603.6|1602.3|1602|197
1597143300000|2020-08-11 10:55:00|1602.6|1602.3|1601.7|1601.4|1602.7|1602.4|1601.7|1601.4|185
1597143600000|2020-08-11 11:00:00|1601.8|1601.5|1602|1601.7|1602.1|1601.8|1600.4|1600.1|298
1597143900000|2020-08-11 11:05:00|1601.9|1601.6|1603.2|1602.9|1603.5|1603.2|1601.9|1601.6|136
1597144200000|2020-08-11 11:10:00|1603.3|1603|1602.8|1602.5|1604|1603.7|1602.6|1602.3|179
1597144500000|2020-08-11 11:15:00|1602.9|1602.6|1603.2|1602.9|1603.3|1603|1602.6|1602.3|76
1597144800000|2020-08-11 11:20:00|1603.1|1602.8|1601.7|1601.4|1603.1|1602.8|1601.2|1600.9|126
1597145100000|2020-08-11 11:25:00|1601.8|1601.5|1602.1|1601.8|1602.4|1602.1|1601.7|1601.4|68
1597145400000|2020-08-11 11:30:00|1602.3|1602|1603.1|1602.8|1603.3|1603|1602|1601.7|173
1597145700000|2020-08-11 11:35:00|1603.2|1602.9|1602.3|1602|1603.2|1602.9|1602|1601.7|143
1597146000000|2020-08-11 11:40:00|1602.5|1602.2|1602.3|1602|1603.5|1603.2|1602.2|1601.9|274
1597146300000|2020-08-11 11:45:00|1602.4|1602.1|1603.6|1603.3|1603.7|1603.4|1602.3|1602|213
1597146600000|2020-08-11 11:50:00|1603.5|1603.2|1603.4|1603.1|1604|1603.7|1603.3|1603|172
1597146900000|2020-08-11 11:55:00|1603.5|1603.2|1603.4|1603.1|1603.5|1603.2|1602.2|1601.9|231
1597147200000|2020-08-11 12:00:00|1603.5|1603.2|1604.6|1604.3|1605|1604.7|1603.5|1603.2|292
1597147500000|2020-08-11 12:05:00|1604.7|1604.4|1604.4|1604.1|1605|1604.7|1604.1|1603.8|242
1597147800000|2020-08-11 12:10:00|1604.5|1604.2|1604.5|1604.2|1605|1604.7|1604.2|1603.9|202
1597148100000|2020-08-11 12:15:00|1604.6|1604.3|1604.1|1603.8|1605|1604.7|1603.7|1603.4|344
1597148400000|2020-08-11 12:20:00|1604|1603.7|1605.3|1605|1605.4|1605.1|1603.2|1602.9|330
1597148700000|2020-08-11 12:25:00|1605.2|1604.9|1604.2|1603.9|1605.5|1605.2|1604.2|1603.9|216
1597149000000|2020-08-11 12:30:00|1604.1|1603.8|1604|1603.7|1605.1|1604.8|1604|1603.7|340
1597149300000|2020-08-11 12:35:00|1603.9|1603.6|1606|1605.7|1606.7|1606.4|1603.9|1603.6|650
1597149600000|2020-08-11 12:40:00|1605.9|1605.6|1605.5|1605.2|1606.5|1606.2|1605.3|1605|295
1597149900000|2020-08-11 12:45:00|1605.4|1605.1|1605.1|1604.8|1606.7|1606.4|1604.3|1604|1300
1597150200000|2020-08-11 12:50:00|1605.3|1605|1603|1602.7|1605.4|1605.1|1601.6|1601.3|1004
1597150500000|2020-08-11 12:55:00|1602.9|1602.6|1602.8|1602.5|1604.6|1604.3|1602.4|1602.1|554
1597150800000|2020-08-11 13:00:00|1602.7|1602.4|1603.3|1603|1603.5|1603.2|1602.6|1602.3|441
1597151100000|2020-08-11 13:05:00|1603.4|1603.1|1599.9|1599.6|1603.5|1603.2|1599.9|1599.6|869
1597151400000|2020-08-11 13:10:00|1599.7|1599.4|1601.4|1601.1|1602.7|1602.4|1599.7|1599.4|919
1597151700000|2020-08-11 13:15:00|1601.5|1601.2|1602.1|1601.8|1602.4|1602.1|1600.9|1600.6|415
1597152000000|2020-08-11 13:20:00|1602.2|1601.9|1602|1601.7|1602.4|1602.1|1601.7|1601.4|444
1597152300000|2020-08-11 13:25:00|1601.8|1601.5|1600.1|1599.8|1601.9|1601.6|1600|1599.7|726
1597152600000|2020-08-11 13:30:00|1600.3|1600|1600.1|1599.8|1605.3|1605|1598.3|1598|10126
1597152900000|2020-08-11 13:35:00|1600.4|1600.1|1600.4|1600.1|1602.9|1602.6|1597.6|1597.3|5270
1597153200000|2020-08-11 13:40:00|1600.7|1600.4|1604.3|1604|1604.6|1604.3|1598.3|1598|3896
1597153500000|2020-08-11 13:45:00|1604.2|1603.9|1601.5|1601.2|1605.3|1605|1601.5|1601.2|3514
1597153800000|2020-08-11 13:50:00|1601.2|1600.9|1598.2|1597.9|1602.5|1602.2|1596.1|1595.8|4391
1597154100000|2020-08-11 13:55:00|1598.5|1598.2|1599.5|1599.2|1601.7|1601.4|1598.5|1598.2|3839
1597154400000|2020-08-11 14:00:00|1599.4|1599.1|1601.1|1600.8|1602.8|1602.5|1597.8|1597.5|5120
1597154700000|2020-08-11 14:05:00|1601|1600.7|1592|1591.7|1601.5|1601.2|1591.5|1591.2|4311
1597155000000|2020-08-11 14:10:00|1592.2|1591.9|1594.3|1594|1595.1|1594.8|1591.4|1591.1|3699
1597155300000|2020-08-11 14:15:00|1594.4|1594.1|1599|1598.7|1599.3|1599|1593.1|1592.8|2192
1597155600000|2020-08-11 14:20:00|1598.9|1598.6|1597.6|1597.3|1599|1598.7|1594.8|1594.5|2071
1597155900000|2020-08-11 14:25:00|1597.7|1597.4|1597.2|1596.9|1598|1597.7|1593.8|1593.5|2132
1597156200000|2020-08-11 14:30:00|1597.1|1596.8|1596.4|1596.1|1598.1|1597.8|1595.7|1595.4|2457
1597156500000|2020-08-11 14:35:00|1596.3|1596|1597.5|1597.2|1598.7|1598.4|1595.6|1595.3|2765
1597156800000|2020-08-11 14:40:00|1597.6|1597.3|1597.6|1597.3|1599.3|1599|1597.2|1596.9|1566
1597157100000|2020-08-11 14:45:00|1597.7|1597.4|1598|1597.7|1601|1600.7|1597.6|1597.3|2062
1597157400000|2020-08-11 14:50:00|1598.2|1597.9|1599.1|1598.8|1600.2|1599.9|1597.9|1597.6|1664
1597157700000|2020-08-11 14:55:00|1599|1598.7|1599.7|1599.4|1600.8|1600.5|1599|1598.7|1289
1597158000000|2020-08-11 15:00:00|1599.8|1599.5|1600.8|1600.5|1601.4|1601.1|1598.3|1598|1730
1597158300000|2020-08-11 15:05:00|1600.9|1600.6|1601.7|1601.4|1602.5|1602.2|1600.7|1600.4|1896
1597158600000|2020-08-11 15:10:00|1601.6|1601.3|1601.7|1601.4|1602.4|1602.1|1600.7|1600.4|2145
1597158900000|2020-08-11 15:15:00|1601.6|1601.3|1602.2|1601.9|1603.4|1603.1|1601.4|1601.1|1847
1597159200000|2020-08-11 15:20:00|1602.1|1601.8|1599.5|1599.2|1602.1|1601.8|1599.2|1598.9|2561
1597159500000|2020-08-11 15:25:00|1599.4|1599.1|1601.7|1601.4|1601.9|1601.6|1598.3|1598|3019
1597159800000|2020-08-11 15:30:00|1601.5|1601.2|1602.5|1602.2|1602.6|1602.3|1599.8|1599.5|1982
1597160100000|2020-08-11 15:35:00|1602.6|1602.3|1600.2|1599.9|1603.8|1603.5|1599.7|1599.4|1678
1597160400000|2020-08-11 15:40:00|1600.1|1599.8|1599.6|1599.3|1600.7|1600.4|1598.9|1598.6|1111
1597160700000|2020-08-11 15:45:00|1599.5|1599.2|1599.3|1599|1600.4|1600.1|1598.9|1598.6|884
1597161000000|2020-08-11 15:50:00|1599.2|1598.9|1598.2|1597.9|1599.5|1599.2|1598|1597.7|800
1597161300000|2020-08-11 15:55:00|1598.1|1597.8|1600.7|1600.4|1600.7|1600.4|1597.7|1597.4|1084
1597161600000|2020-08-11 16:00:00|1600.8|1600.5|1597.3|1597|1601|1600.7|1597.1|1596.8|2261
1597161900000|2020-08-11 16:05:00|1597.2|1596.9|1600.2|1599.9|1600.3|1600|1597.2|1596.9|953
1597162200000|2020-08-11 16:10:00|1600.1|1599.8|1600.7|1600.4|1600.9|1600.6|1599.7|1599.4|802
1597162500000|2020-08-11 16:15:00|1600.6|1600.3|1602|1601.7|1602.3|1602|1600.4|1600.1|1137
1597162800000|2020-08-11 16:20:00|1602.1|1601.8|1602.3|1602|1602.7|1602.4|1601.5|1601.2|825
1597163100000|2020-08-11 16:25:00|1602.2|1601.9|1602.4|1602.1|1602.7|1602.4|1601.4|1601.1|732
1597163400000|2020-08-11 16:30:00|1602.2|1601.9|1600.8|1600.5|1602.5|1602.2|1600.6|1600.3|988
1597163700000|2020-08-11 16:35:00|1600.7|1600.4|1599|1598.7|1600.8|1600.5|1598.4|1598.1|776
1597164000000|2020-08-11 16:40:00|1599.1|1598.8|1600.1|1599.8|1600.1|1599.8|1598.2|1597.9|762
1597164300000|2020-08-11 16:45:00|1600|1599.7|1599.5|1599.2|1600.6|1600.3|1599.2|1598.9|713
1597164600000|2020-08-11 16:50:00|1599.6|1599.3|1599|1598.7|1599.7|1599.4|1598.6|1598.3|828
1597164900000|2020-08-11 16:55:00|1598.9|1598.6|1598.9|1598.6|1599.4|1599.1|1597.4|1597.1|812
1597165200000|2020-08-11 17:00:00|1599|1598.7|1597.4|1597.1|1599|1598.7|1597.2|1596.9|636
1597165500000|2020-08-11 17:05:00|1597.5|1597.2|1598.7|1598.4|1598.8|1598.5|1597|1596.7|677
1597165800000|2020-08-11 17:10:00|1598.6|1598.3|1599.9|1599.6|1599.9|1599.6|1598.5|1598.2|967
1597166100000|2020-08-11 17:15:00|1599.8|1599.5|1600.6|1600.3|1600.7|1600.4|1598.9|1598.6|646
1597166400000|2020-08-11 17:20:00|1600.5|1600.2|1603.6|1603.3|1603.6|1603.3|1600.3|1600|1048
1597166700000|2020-08-11 17:25:00|1603.5|1603.2|1604|1603.7|1604.5|1604.2|1603.4|1603.1|801
1597167000000|2020-08-11 17:30:00|1604.1|1603.8|1603.4|1603.1|1604.4|1604.1|1603.3|1603|757
1597167300000|2020-08-11 17:35:00|1603.6|1603.3|1602|1601.7|1603.8|1603.5|1601.9|1601.6|1184
1597167600000|2020-08-11 17:40:00|1601.9|1601.6|1601.9|1601.6|1602.4|1602.1|1601.3|1601|718
1597167900000|2020-08-11 17:45:00|1602|1601.7|1601.8|1601.5|1602.4|1602.1|1601.2|1600.9|1099
1597168200000|2020-08-11 17:50:00|1601.9|1601.6|1601.3|1601|1601.9|1601.6|1601.1|1600.8|643
1597168500000|2020-08-11 17:55:00|1601.4|1601.1|1602.9|1602.6|1603.5|1603.2|1601.3|1601|888
1597168800000|2020-08-11 18:00:00|1603|1602.7|1603.5|1603.2|1604.6|1604.3|1602.9|1602.6|726
1597169100000|2020-08-11 18:05:00|1603.4|1603.1|1601.6|1601.3|1603.6|1603.3|1601.6|1601.3|749
1597169400000|2020-08-11 18:10:00|1601.5|1601.2|1600.5|1600.2|1602.2|1601.9|1600.5|1600.2|877
1597169700000|2020-08-11 18:15:00|1600.6|1600.3|1600.9|1600.6|1601.6|1601.3|1599.2|1598.9|1263
1597170000000|2020-08-11 18:20:00|1600.8|1600.5|1599.4|1599.1|1601.5|1601.2|1599.4|1599.1|1037
1597170300000|2020-08-11 18:25:00|1599.5|1599.2|1596.8|1596.5|1599.6|1599.3|1596.3|1596|2016
1597170600000|2020-08-11 18:30:00|1596.7|1596.4|1598.3|1598|1598.3|1598|1596.4|1596.1|1226
1597170900000|2020-08-11 18:35:00|1598.2|1597.9|1595.7|1595.4|1598.2|1597.9|1594.6|1594.3|1336
1597171200000|2020-08-11 18:40:00|1595.6|1595.3|1596.6|1596.3|1598.1|1597.8|1595.2|1594.9|1488
1597171500000|2020-08-11 18:45:00|1596.4|1596.1|1595.3|1595|1596.7|1596.4|1594.2|1593.9|1512
1597171800000|2020-08-11 18:50:00|1595.2|1594.9|1597.8|1597.5|1598.1|1597.8|1595|1594.7|1172
1597172100000|2020-08-11 18:55:00|1597.7|1597.4|1599.6|1599.3|1600|1599.7|1597.6|1597.3|1387
1597172400000|2020-08-11 19:00:00|1599.7|1599.4|1595.2|1594.9|1599.7|1599.4|1595|1594.7|1490
1597172700000|2020-08-11 19:05:00|1595.1|1594.8|1594.9|1594.6|1597.2|1596.9|1593.6|1593.3|1509
1597173000000|2020-08-11 19:10:00|1594.7|1594.4|1594.5|1594.2|1598.1|1597.8|1594.2|1593.9|2705
1597173300000|2020-08-11 19:15:00|1594.2|1593.9|1584.2|1583.9|1594.8|1594.5|1582.7|1582.4|5669
1597173600000|2020-08-11 19:20:00|1584.1|1583.8|1583|1582.7|1587|1586.7|1582.8|1582.5|3550
1597173900000|2020-08-11 19:25:00|1583.1|1582.8|1589.5|1589.2|1589.6|1589.3|1583.1|1582.8|2469
1597174200000|2020-08-11 19:30:00|1589.4|1589.1|1582.6|1582.3|1589.9|1589.6|1582.4|1582.1|2345
1597174500000|2020-08-11 19:35:00|1582.5|1582.2|1584.1|1583.8|1586.6|1586.3|1581.7|1581.4|2810
1597174800000|2020-08-11 19:40:00|1584.4|1584.1|1580.9|1580.6|1585.4|1585.1|1579.7|1579.4|3668
1597175100000|2020-08-11 19:45:00|1580.8|1580.5|1576.4|1576.1|1581|1580.7|1575.1|1574.8|5204
1597175400000|2020-08-11 19:50:00|1575.9|1575.6|1572.1|1571.8|1575.9|1575.6|1569.4|1569.1|6229
1597175700000|2020-08-11 19:55:00|1572.2|1571.9|1576.7|1576.4|1576.8|1576.5|1571.4|1571.1|15762
1597176000000|2020-08-11 20:00:00|1576.5|1576.2|1575.4|1575.1|1576.5|1576.2|1572|1571.7|5381
1597176300000|2020-08-11 20:05:00|1575.5|1575.2|1579|1578.7|1579.5|1579.2|1575.2|1574.9|1650
1597176600000|2020-08-11 20:10:00|1579.1|1578.8|1579.1|1578.3|1579.7|1579.4|1578.6|1578.3|1938
1597176900000|2020-08-11 20:15:00|1578.8|1578|1580.7|1579.9|1580.8|1580|1578.6|1577.8|0
1597177200000|2020-08-11 20:20:00|1580.6|1579.8|1581|1580.2|1581|1580.2|1580.1|1579.3|0
1597177500000|2020-08-11 20:25:00|1580.9|1580.1|1580.8|1580|1581.8|1581|1580.7|1579.9|0
1597177800000|2020-08-11 20:30:00|1580.7|1579.9|1582.5|1582.2|1583.8|1583.5|1579.5|1579.2|888
1597178100000|2020-08-11 20:35:00|1582.7|1582.4|1583.5|1583.2|1584.2|1583.9|1582.4|1582.1|373
1597178400000|2020-08-11 20:40:00|1583.4|1583.1|1582.6|1582.3|1583.4|1583.1|1582.4|1582.1|53
1597178700000|2020-08-11 20:45:00|1582.7|1582.4|1582.4|1582.1|1582.7|1582.4|1582.1|1581.8|72
1597179000000|2020-08-11 20:50:00|1582.5|1582.2|1582.4|1582.1|1582.7|1582.4|1582.1|1581.8|96
1597179300000|2020-08-11 20:55:00|1582.5|1582.2|1583.9|1583.1|1583.9|1583.6|1582.3|1582|320
1597179600000|2020-08-11 21:00:00|1584.1|1583.3|1584.2|1583.4|1584.2|1583.4|1584|1583.2|0
1597179900000|2020-08-11 21:05:00|1584.1|1583.3|1584|1583.2|1584.3|1583.5|1583.9|1583.1|0
1597180200000|2020-08-11 21:10:00|1583.9|1583.1|1584.1|1583.3|1584.1|1583.3|1583.8|1583|0
1597180500000|2020-08-11 21:15:00|1584.2|1583.4|1584.4|1583.6|1584.8|1584|1584.2|1583.4|0
1597180800000|2020-08-11 21:20:00|1584.5|1583.7|1584.3|1583.5|1584.6|1583.8|1584.2|1583.4|0
1597181100000|2020-08-11 21:25:00|1584.4|1583.6|1584.4|1583.6|1584.5|1583.7|1584.3|1583.5|0
1597181400000|2020-08-11 21:30:00|1584.3|1583.5|1584.1|1583.3|1584.4|1583.6|1584.1|1583.3|0
1597181700000|2020-08-11 21:35:00|1584|1583.2|1584|1583.2|1584.1|1583.3|1584|1583.2|0
1597182000000|2020-08-11 21:40:00|1583.9|1583.1|1583.9|1583.1|1584.1|1583.3|1583.7|1582.9|0
1597182300000|2020-08-11 21:45:00|1583.8|1583|1583.8|1583|1583.8|1583|1583.7|1582.9|0
1597182600000|2020-08-11 21:50:00|1583.9|1583.1|1583.9|1583.1|1583.9|1583.1|1583.7|1582.9|0
1597182900000|2020-08-11 21:55:00|1584|1583.2|1585.4|1584.6|1585.6|1584.8|1583.9|1583.1|0
1597183200000|2020-08-11 22:00:00|1584.8|1584.5|1585.6|1585.3|1585.7|1585.4|1583.9|1583.6|367
1597183500000|2020-08-11 22:05:00|1585.7|1585.4|1586.1|1585.8|1586.2|1585.9|1585.2|1584.9|127
1597183800000|2020-08-11 22:10:00|1586.2|1585.9|1585.2|1584.9|1586.3|1586|1584.6|1584.3|113
1597184100000|2020-08-11 22:15:00|1585|1584.7|1585.6|1585.3|1585.8|1585.5|1584.6|1584.3|69
1597184400000|2020-08-11 22:20:00|1585.7|1585.4|1584.3|1584|1585.8|1585.5|1584.3|1584|56
1597184700000|2020-08-11 22:25:00|1584.5|1584.2|1583.2|1582.9|1584.6|1584.3|1582.6|1582.3|134
1597185000000|2020-08-11 22:30:00|1583.4|1583.1|1584.7|1584.4|1584.7|1584.4|1583.3|1583|61
1597185300000|2020-08-11 22:35:00|1584.8|1584.5|1584.3|1584|1584.8|1584.5|1583.7|1583.4|23
1597185600000|2020-08-11 22:40:00|1584.4|1584.1|1583.2|1582.9|1584.4|1584.1|1583.1|1582.8|79
1597185900000|2020-08-11 22:45:00|1583.1|1582.8|1583.1|1582.8|1583.2|1582.9|1582.2|1581.9|41
1597186200000|2020-08-11 22:50:00|1583.3|1583|1584.4|1584.1|1584.4|1584.1|1583.3|1583|88
1597186500000|2020-08-11 22:55:00|1584.3|1584|1584.3|1584|1584.7|1584.4|1584.1|1583.8|63
1597186800000|2020-08-11 23:00:00|1584.4|1584.1|1583.6|1583.3|1584.5|1584.2|1583.6|1583.3|58
1597187100000|2020-08-11 23:05:00|1583.7|1583.4|1582.2|1581.9|1583.9|1583.6|1582.1|1581.8|68
1597187400000|2020-08-11 23:10:00|1582.3|1582|1581.9|1581.6|1582.6|1582.3|1581.7|1581.4|37
1597187700000|2020-08-11 23:15:00|1581.8|1581.5|1581.5|1581.2|1582.2|1581.9|1580.9|1580.6|66
1597188000000|2020-08-11 23:20:00|1581.4|1581.1|1582.6|1582.3|1582.7|1582.4|1581.4|1581.1|53
1597188300000|2020-08-11 23:25:00|1582.3|1582|1582.8|1582.5|1583.1|1582.8|1582.3|1582|30
1597188600000|2020-08-11 23:30:00|1582.9|1582.6|1584.6|1584.3|1584.6|1584.3|1582.8|1582.5|33
1597188900000|2020-08-11 23:35:00|1584.5|1584.2|1585.1|1584.8|1585.2|1584.9|1584.1|1583.8|29
1597189200000|2020-08-11 23:40:00|1585|1584.7|1585.2|1584.9|1585.2|1584.9|1584.4|1584.1|23
1597189500000|2020-08-11 23:45:00|1585.1|1584.8|1584.1|1583.8|1585.1|1584.8|1584|1583.7|27
1597189800000|2020-08-11 23:50:00|1584|1583.7|1583.6|1583.3|1584.9|1584.6|1583.6|1583.3|40
1597190100000|2020-08-11 23:55:00|1583.5|1583.2|1583|1582.7|1584.1|1583.8|1582.9|1582.6|67
1597190400000|2020-08-12 00:00:00|1583.1|1582.8|1585.4|1585.1|1585.6|1585.3|1582.5|1582.2|106
1597190700000|2020-08-12 00:05:00|1585.3|1585|1585.7|1585.4|1587.5|1587.2|1584.9|1584.6|170
1597191000000|2020-08-12 00:10:00|1585.6|1585.3|1585.7|1585.4|1586.2|1585.9|1585|1584.7|67
1597191300000|2020-08-12 00:15:00|1585.6|1585.3|1586.6|1586.3|1587.9|1587.6|1585|1584.7|412
1597191600000|2020-08-12 00:20:00|1586.5|1586.2|1586.9|1586.6|1586.9|1586.6|1586.1|1585.8|92
1597191900000|2020-08-12 00:25:00|1586.8|1586.5|1584.5|1584.2|1586.9|1586.6|1584.5|1584.2|51
1597192200000|2020-08-12 00:30:00|1584.4|1584.1|1584.1|1583.8|1585.2|1584.9|1583.2|1582.9|66
1597192500000|2020-08-12 00:35:00|1584|1583.7|1581.6|1581.3|1584.3|1584|1581.5|1581.2|147
1597192800000|2020-08-12 00:40:00|1581.5|1581.2|1582.6|1582.3|1582.8|1582.5|1581.5|1581.2|71
1597193100000|2020-08-12 00:45:00|1582.5|1582.2|1583.3|1583|1583.8|1583.5|1581.5|1581.2|130
1597193400000|2020-08-12 00:50:00|1583.4|1583.1|1581.5|1581.2|1583.8|1583.5|1581|1580.7|111
1597193700000|2020-08-12 00:55:00|1581.4|1581.1|1580.7|1580.4|1582.2|1581.9|1579.4|1579.1|275
1597194000000|2020-08-12 01:00:00|1580.6|1580.3|1581.8|1581.5|1583|1582.7|1579.9|1579.6|238
1597194300000|2020-08-12 01:05:00|1581.7|1581.4|1583|1582.7|1583.4|1583.1|1581.4|1581.1|119
1597194600000|2020-08-12 01:10:00|1583.1|1582.8|1583.6|1583.3|1584.3|1584|1582.8|1582.5|76
1597194900000|2020-08-12 01:15:00|1583.4|1583.1|1583.6|1583.3|1584.1|1583.8|1582.4|1582.1|203
1597195200000|2020-08-12 01:20:00|1583.5|1583.2|1580.8|1580.5|1583.5|1583.2|1580.7|1580.4|193
1597195500000|2020-08-12 01:25:00|1580.7|1580.4|1582.8|1582.5|1583.4|1583.1|1580.3|1580|138
1597195800000|2020-08-12 01:30:00|1582.6|1582.3|1582.3|1582|1583.7|1583.4|1582.3|1582|53
1597196100000|2020-08-12 01:35:00|1582.4|1582.1|1583.5|1583.2|1583.6|1583.3|1582.3|1582|37
1597196400000|2020-08-12 01:40:00|1583.1|1582.8|1581.4|1581.1|1583.6|1583.3|1581.4|1581.1|58
1597196700000|2020-08-12 01:45:00|1581.5|1581.2|1580.5|1580.2|1582.2|1581.9|1580.3|1580|100
1597197000000|2020-08-12 01:50:00|1579.9|1579.6|1581.8|1581.5|1581.8|1581.5|1579.9|1579.6|82
1597197300000|2020-08-12 01:55:00|1581.7|1581.4|1582.7|1582.4|1582.7|1582.4|1581.2|1580.9|63
1597197600000|2020-08-12 02:00:00|1582.6|1582.3|1581.8|1581.5|1582.6|1582.3|1581.1|1580.8|81
1597197900000|2020-08-12 02:05:00|1581.7|1581.4|1581.9|1581.6|1583.7|1583.4|1581.1|1580.8|85
1597198200000|2020-08-12 02:10:00|1581.8|1581.5|1580|1579.7|1581.9|1581.6|1580|1579.7|52
1597198500000|2020-08-12 02:15:00|1579.9|1579.6|1578.1|1577.8|1580.6|1580.3|1577.9|1577.6|200
1597198800000|2020-08-12 02:20:00|1578.3|1578|1580.2|1579.9|1580.5|1580.2|1577.8|1577.5|78
1597199100000|2020-08-12 02:25:00|1580.3|1580|1580.9|1580.6|1581.8|1581.5|1580.3|1580|61
1597199400000|2020-08-12 02:30:00|1581|1580.7|1580.9|1580.6|1581.6|1581.3|1579.4|1579.1|35
1597199700000|2020-08-12 02:35:00|1580.8|1580.5|1581.8|1581.5|1581.8|1581.5|1580.4|1580.1|19
1597200000000|2020-08-12 02:40:00|1582|1581.7|1581.9|1581.6|1583.1|1582.8|1581.2|1580.9|66
1597200300000|2020-08-12 02:45:00|1582|1581.7|1580.9|1580.6|1582|1581.7|1580.9|1580.6|25
1597200600000|2020-08-12 02:50:00|1581|1580.7|1581.5|1581.2|1582.1|1581.8|1580.2|1579.9|40
1597200900000|2020-08-12 02:55:00|1581.6|1581.3|1581|1580.7|1582.2|1581.9|1580.9|1580.6|21
1597201200000|2020-08-12 03:00:00|1581.1|1580.8|1582.4|1582.1|1582.8|1582.5|1580.8|1580.5|22
1597201500000|2020-08-12 03:05:00|1582.3|1582|1580.2|1579.9|1582.9|1582.6|1580.2|1579.9|39
1597201800000|2020-08-12 03:10:00|1580.1|1579.8|1581.6|1581.3|1581.8|1581.5|1580.1|1579.8|66
1597202100000|2020-08-12 03:15:00|1581.5|1581.2|1581.4|1581.1|1582.1|1581.8|1581.2|1580.9|114
1597202400000|2020-08-12 03:20:00|1581.5|1581.2|1582.1|1581.8|1582.9|1582.6|1581.4|1581.1|35
1597202700000|2020-08-12 03:25:00|1582|1581.7|1581.4|1581.1|1582.1|1581.8|1581.2|1580.9|150
1597203000000|2020-08-12 03:30:00|1581.3|1581|1582.4|1582.1|1582.9|1582.6|1581.2|1580.9|37
1597203300000|2020-08-12 03:35:00|1582.6|1582.3|1582.6|1582.3|1583.3|1583|1582.3|1582|90
1597203600000|2020-08-12 03:40:00|1582.5|1582.2|1583.1|1582.8|1583.5|1583.2|1582.4|1582.1|27
1597203900000|2020-08-12 03:45:00|1583|1582.7|1581.7|1581.4|1583.5|1583.2|1581.2|1580.9|43
1597204200000|2020-08-12 03:50:00|1581.6|1581.3|1582.4|1582.1|1582.8|1582.5|1581.5|1581.2|35
1597204500000|2020-08-12 03:55:00|1582.3|1582|1583.1|1582.8|1583.3|1583|1582.1|1581.8|16
1597204800000|2020-08-12 04:00:00|1582.9|1582.6|1582.8|1582.5|1583.5|1583.2|1582.5|1582.2|14
1597205100000|2020-08-12 04:05:00|1582.7|1582.4|1582.6|1582.3|1583|1582.7|1582.4|1582.1|3
1597205400000|2020-08-12 04:10:00|1582.8|1582.5|1583.2|1582.9|1583.2|1582.9|1582.6|1582.3|21
1597205700000|2020-08-12 04:15:00|1583.1|1582.8|1583.5|1583.2|1583.7|1583.4|1583.1|1582.8|13
1597206000000|2020-08-12 04:20:00|1583.4|1583.1|1582.9|1582.6|1583.5|1583.2|1582.5|1582.2|8
1597206300000|2020-08-12 04:25:00|1582.8|1582.5|1581.5|1581.2|1582.9|1582.6|1580.8|1580.5|34
1597206600000|2020-08-12 04:30:00|1581.6|1581.3|1581.7|1581.4|1582.4|1582.1|1581.5|1581.2|24
1597206900000|2020-08-12 04:35:00|1581.9|1581.6|1581.9|1581.6|1582.5|1582.2|1581.7|1581.4|12
1597207200000|2020-08-12 04:40:00|1582|1581.7|1582.5|1582.2|1582.6|1582.3|1581.8|1581.5|22
1597207500000|2020-08-12 04:45:00|1582.4|1582.1|1583.1|1582.8|1583.8|1583.5|1582.2|1581.9|80
1597207800000|2020-08-12 04:50:00|1583|1582.7|1582.2|1581.9|1583|1582.7|1581.8|1581.5|283
1597208100000|2020-08-12 04:55:00|1582.1|1581.8|1582|1581.7|1582.8|1582.5|1581.6|1581.3|156
1597208400000|2020-08-12 05:00:00|1581.9|1581.6|1582.1|1581.8|1582.3|1582|1580.6|1580.3|95
1597208700000|2020-08-12 05:05:00|1582|1581.7|1582.6|1582.3|1582.8|1582.5|1581.8|1581.5|86
1597209000000|2020-08-12 05:10:00|1582.7|1582.4|1582.4|1582.1|1582.9|1582.6|1582|1581.7|50
1597209300000|2020-08-12 05:15:00|1582.3|1582|1582.4|1582.1|1582.8|1582.5|1581.8|1581.5|92
1597209600000|2020-08-12 05:20:00|1582.3|1582|1583.4|1583.1|1583.9|1583.6|1582.2|1581.9|29
1597209900000|2020-08-12 05:25:00|1583.5|1583.2|1584.4|1584.1|1584.6|1584.3|1583.5|1583.2|112
1597210200000|2020-08-12 05:30:00|1584.3|1584|1584.4|1584.1|1584.6|1584.3|1583.8|1583.5|20
1597210500000|2020-08-12 05:35:00|1584.5|1584.2|1584.6|1584.3|1584.7|1584.4|1584.2|1583.9|28
1597210800000|2020-08-12 05:40:00|1584.7|1584.4|1586.1|1585.8|1586.1|1585.8|1584.5|1584.2|68
1597211100000|2020-08-12 05:45:00|1586.2|1585.9|1585.5|1585.2|1586.4|1586.1|1585.4|1585.1|23
1597211400000|2020-08-12 05:50:00|1585.6|1585.3|1584.7|1584.4|1585.9|1585.6|1584.7|1584.4|49
1597211700000|2020-08-12 05:55:00|1584.5|1584.2|1585.8|1585.5|1586.3|1586|1584.4|1584.1|70
1597212000000|2020-08-12 06:00:00|1585.9|1585.6|1588.7|1588.4|1588.9|1588.6|1585.8|1585.5|468
1597212300000|2020-08-12 06:05:00|1588.8|1588.5|1591.7|1591.4|1592|1591.7|1588.3|1588|636
1597212600000|2020-08-12 06:10:00|1591.5|1591.2|1591.8|1591.5|1591.9|1591.6|1591|1590.7|222
1597212900000|2020-08-12 06:15:00|1591.7|1591.4|1591.9|1591.6|1592.3|1592|1591.4|1591.1|327
1597213200000|2020-08-12 06:20:00|1592|1591.7|1592.5|1592.2|1592.6|1592.3|1591.7|1591.4|260
1597213500000|2020-08-12 06:25:00|1592.6|1592.3|1591.1|1590.8|1592.6|1592.3|1590.7|1590.4|153
1597213800000|2020-08-12 06:30:00|1591.2|1590.9|1591.6|1591.3|1591.8|1591.5|1590.8|1590.5|130
1597214100000|2020-08-12 06:35:00|1591.7|1591.4|1592.5|1592.2|1593.1|1592.8|1591.7|1591.4|132
1597214400000|2020-08-12 06:40:00|1592.6|1592.3|1592.7|1592.4|1593.9|1593.6|1592.5|1592.2|179
1597214700000|2020-08-12 06:45:00|1592.6|1592.3|1593.5|1593.2|1594.1|1593.8|1592.5|1592.2|81
1597215000000|2020-08-12 06:50:00|1593.4|1593.1|1592.7|1592.4|1593.5|1593.2|1592.7|1592.4|48
1597215300000|2020-08-12 06:55:00|1592.6|1592.3|1592.3|1592|1593.7|1593.4|1592.1|1591.8|122
1597215600000|2020-08-12 07:00:00|1592.1|1591.8|1593|1592.7|1593.9|1593.6|1590.9|1590.6|346
1597215900000|2020-08-12 07:05:00|1592.9|1592.6|1594.6|1594.3|1595.7|1595.4|1592.9|1592.6|273
1597216200000|2020-08-12 07:10:00|1594.5|1594.2|1594.5|1594.2|1596.2|1595.9|1593.4|1593.1|301
1597216500000|2020-08-12 07:15:00|1594.6|1594.3|1596.4|1596.1|1596.9|1596.6|1594.6|1594.3|234
1597216800000|2020-08-12 07:20:00|1596.3|1596|1597.5|1597.2|1598.4|1598.1|1596.2|1595.9|233
1597217100000|2020-08-12 07:25:00|1597.7|1597.4|1596.7|1596.4|1598.1|1597.8|1596.4|1596.1|265
1597217400000|2020-08-12 07:30:00|1596.8|1596.5|1595|1594.7|1597.1|1596.8|1594.9|1594.6|213
1597217700000|2020-08-12 07:35:00|1594.9|1594.6|1595.5|1595.2|1597|1596.7|1594.6|1594.3|162
1597218000000|2020-08-12 07:40:00|1595.6|1595.3|1595.2|1594.9|1596|1595.7|1595.2|1594.9|120
1597218300000|2020-08-12 07:45:00|1595.4|1595.1|1596.2|1595.9|1596.7|1596.4|1594.9|1594.6|112
1597218600000|2020-08-12 07:50:00|1596.3|1596|1596.2|1595.9|1596.7|1596.4|1595.2|1594.9|172
1597218900000|2020-08-12 07:55:00|1596.3|1596|1597.4|1597.1|1598.2|1597.9|1596.1|1595.8|304
1597219200000|2020-08-12 08:00:00|1597.2|1596.9|1595.5|1595.2|1597.6|1597.3|1595.5|1595.2|215
1597219500000|2020-08-12 08:05:00|1595.6|1595.3|1594.5|1594.2|1596.2|1595.9|1594.5|1594.2|352
1597219800000|2020-08-12 08:10:00|1594.6|1594.3|1594.2|1593.9|1595.4|1595.1|1594|1593.7|185
1597220100000|2020-08-12 08:15:00|1594.3|1594|1595.7|1595.4|1595.9|1595.6|1594.3|1594|132
1597220400000|2020-08-12 08:20:00|1595.6|1595.3|1595.5|1595.2|1596.9|1596.6|1595.5|1595.2|114
1597220700000|2020-08-12 08:25:00|1595.4|1595.1|1594.4|1594.1|1595.9|1595.6|1594.4|1594.1|118
1597221000000|2020-08-12 08:30:00|1594.6|1594.3|1594.4|1594.1|1595.5|1595.2|1594.4|1594.1|150
1597221300000|2020-08-12 08:35:00|1594.5|1594.2|1595.2|1594.9|1595.6|1595.3|1594.2|1593.9|101
1597221600000|2020-08-12 08:40:00|1595.3|1595|1594.9|1594.6|1595.8|1595.5|1594.7|1594.4|97
1597221900000|2020-08-12 08:45:00|1595|1594.7|1595.4|1595.1|1595.6|1595.3|1594.8|1594.5|62
1597222200000|2020-08-12 08:50:00|1595.3|1595|1594.1|1593.8|1595.6|1595.3|1593.9|1593.6|77
1597222500000|2020-08-12 08:55:00|1594|1593.7|1595.4|1595.1|1595.4|1595.1|1593.9|1593.6|49
1597222800000|2020-08-12 09:00:00|1595.3|1595|1595.9|1595.6|1595.9|1595.6|1594.4|1594.1|53
1597223100000|2020-08-12 09:05:00|1595.8|1595.5|1594.8|1594.5|1596|1595.7|1594.2|1593.9|187
1597223400000|2020-08-12 09:10:00|1594.9|1594.6|1596|1595.7|1596.1|1595.8|1594.7|1594.4|74
1597223700000|2020-08-12 09:15:00|1596.1|1595.8|1596.7|1596.4|1597|1596.7|1595.4|1595.1|119
1597224000000|2020-08-12 09:20:00|1596.6|1596.3|1597.1|1596.8|1597.4|1597.1|1596.1|1595.8|67
1597224300000|2020-08-12 09:25:00|1597.2|1596.9|1596.8|1596.5|1597.3|1597|1596.3|1596|30
1597224600000|2020-08-12 09:30:00|1596.9|1596.6|1597.6|1597.3|1597.9|1597.6|1596.4|1596.1|52
1597224900000|2020-08-12 09:35:00|1597.5|1597.2|1596.4|1596.1|1597.5|1597.2|1596.2|1595.9|35
1597225200000|2020-08-12 09:40:00|1596.5|1596.2|1595.4|1595.1|1596.7|1596.4|1595.3|1595|48
1597225500000|2020-08-12 09:45:00|1595.5|1595.2|1596.1|1595.8|1596.3|1596|1595.3|1595|70
1597225800000|2020-08-12 09:50:00|1596|1595.7|1595.7|1595.4|1596.5|1596.2|1595.7|1595.4|29
1597226100000|2020-08-12 09:55:00|1595.8|1595.5|1595.1|1594.8|1596|1595.7|1594.9|1594.6|51
1597226400000|2020-08-12 10:00:00|1595.2|1594.9|1595.1|1594.8|1595.9|1595.6|1594.8|1594.5|26
1597226700000|2020-08-12 10:05:00|1595.2|1594.9|1595.7|1595.4|1595.8|1595.5|1595.1|1594.8|29
1597227000000|2020-08-12 10:10:00|1595.6|1595.3|1597.4|1597.1|1598.1|1597.8|1595.3|1595|111
1597227300000|2020-08-12 10:15:00|1597.5|1597.2|1597.4|1597.1|1597.7|1597.4|1597|1596.7|88
1597227600000|2020-08-12 10:20:00|1597.5|1597.2|1596.9|1596.6|1598|1597.7|1596.9|1596.6|33
1597227900000|2020-08-12 10:25:00|1597|1596.7|1596.2|1595.9|1597|1596.7|1596|1595.7|51
1597228200000|2020-08-12 10:30:00|1596.1|1595.8|1596|1595.7|1596.6|1596.3|1595.9|1595.6|25
1597228500000|2020-08-12 10:35:00|1596.1|1595.8|1596.2|1595.9|1596.6|1596.3|1595.9|1595.6|31
1597228800000|2020-08-12 10:40:00|1596.1|1595.8|1596|1595.7|1596.3|1596|1595.7|1595.4|19
1597229100000|2020-08-12 10:45:00|1596.1|1595.8|1595.5|1595.2|1596.2|1595.9|1595.4|1595.1|18
1597229400000|2020-08-12 10:50:00|1595.4|1595.1|1595.4|1595.1|1595.8|1595.5|1595.2|1594.9|31
1597229700000|2020-08-12 10:55:00|1595.3|1595|1595.8|1595.5|1596.1|1595.8|1595.2|1594.9|32
1597230000000|2020-08-12 11:00:00|1595.7|1595.4|1594.8|1594.5|1595.7|1595.4|1594.8|1594.5|100
1597230300000|2020-08-12 11:05:00|1594.9|1594.6|1594.8|1594.5|1595.1|1594.8|1594.6|1594.3|87
1597230600000|2020-08-12 11:10:00|1594.7|1594.4|1594.7|1594.4|1595|1594.7|1594.1|1593.8|55
1597230900000|2020-08-12 11:15:00|1594.9|1594.6|1595.3|1595|1595.8|1595.5|1594.8|1594.5|88
1597231200000|2020-08-12 11:20:00|1595.2|1594.9|1593.8|1593.5|1595.5|1595.2|1593.8|1593.5|111
1597231500000|2020-08-12 11:25:00|1593.7|1593.4|1594.4|1594.1|1594.6|1594.3|1593.2|1592.9|136
1597231800000|2020-08-12 11:30:00|1594.5|1594.2|1595.2|1594.9|1595.6|1595.3|1594.5|1594.2|137
1597232100000|2020-08-12 11:35:00|1595.3|1595|1595.1|1594.8|1595.7|1595.4|1594.6|1594.3|110
1597232400000|2020-08-12 11:40:00|1595.2|1594.9|1594|1593.7|1595.6|1595.3|1593.9|1593.6|75
1597232700000|2020-08-12 11:45:00|1594.1|1593.8|1594.9|1594.6|1594.9|1594.6|1593.9|1593.6|78
1597233000000|2020-08-12 11:50:00|1594.8|1594.5|1595.1|1594.8|1595.3|1595|1594.7|1594.4|65
1597233300000|2020-08-12 11:55:00|1595.2|1594.9|1595.2|1594.9|1595.6|1595.3|1593.8|1593.5|118
1597233600000|2020-08-12 12:00:00|1595.4|1595.1|1594.8|1594.5|1595.6|1595.3|1594.1|1593.8|160
1597233900000|2020-08-12 12:05:00|1594.7|1594.4|1595.2|1594.9|1596.3|1596|1594.7|1594.4|208
1597234200000|2020-08-12 12:10:00|1595.3|1595|1595.6|1595.3|1596.1|1595.8|1595|1594.7|95
1597234500000|2020-08-12 12:15:00|1595.7|1595.4|1594.4|1594.1|1595.7|1595.4|1594|1593.7|195
1597234800000|2020-08-12 12:20:00|1594.3|1594|1594.9|1594.6|1595.3|1595|1593.6|1593.3|202
1597235100000|2020-08-12 12:25:00|1595|1594.7|1593.2|1592.9|1595|1594.7|1593.1|1592.8|198
1597235400000|2020-08-12 12:30:00|1593|1592.7|1594.5|1594.2|1594.5|1594.2|1592|1591.7|617
1597235700000|2020-08-12 12:35:00|1594.4|1594.1|1597.8|1597.5|1598.4|1598.1|1594.3|1594|594
1597236000000|2020-08-12 12:40:00|1597.9|1597.6|1597.6|1597.3|1598.6|1598.3|1596.6|1596.3|282
1597236300000|2020-08-12 12:45:00|1597.7|1597.4|1597.9|1597.6|1598.9|1598.6|1597.4|1597.1|740
1597236600000|2020-08-12 12:50:00|1598|1597.7|1596.6|1596.3|1598.6|1598.3|1596.4|1596.1|477
1597236900000|2020-08-12 12:55:00|1596.7|1596.4|1597.2|1596.9|1597.4|1597.1|1595.2|1594.9|328
1597237200000|2020-08-12 13:00:00|1597|1596.7|1596.8|1596.5|1598.6|1598.3|1596.7|1596.4|335
1597237500000|2020-08-12 13:05:00|1596.9|1596.6|1596.1|1595.8|1597.3|1597|1595.8|1595.5|224
1597237800000|2020-08-12 13:10:00|1596.2|1595.9|1596.7|1596.4|1597.2|1596.9|1596.2|1595.9|293
1597238100000|2020-08-12 13:15:00|1596.8|1596.5|1596.9|1596.6|1597.3|1597|1596.3|1596|240
1597238400000|2020-08-12 13:20:00|1597|1596.7|1595.1|1594.8|1597.4|1597.1|1595.1|1594.8|424
1597238700000|2020-08-12 13:25:00|1595|1594.7|1594.9|1594.6|1595.8|1595.5|1594.8|1594.5|520
1597239000000|2020-08-12 13:30:00|1594.4|1594.1|1593.8|1593.5|1597|1596.7|1592.6|1592.3|6885
1597239300000|2020-08-12 13:35:00|1594|1593.7|1589.6|1589.3|1596|1595.7|1589.6|1589.3|3958
1597239600000|2020-08-12 13:40:00|1589.5|1589.2|1593.4|1593.1|1593.4|1593.1|1588.2|1587.9|3268
1597239900000|2020-08-12 13:45:00|1593.5|1593.2|1594.8|1594.5|1596.7|1596.4|1591.4|1591.1|3157
1597240200000|2020-08-12 13:50:00|1594.7|1594.4|1589|1588.7|1594.9|1594.6|1588.2|1587.9|3317
1597240500000|2020-08-12 13:55:00|1589.1|1588.8|1588.4|1588.1|1592.4|1592.1|1587.9|1587.6|3703
1597240800000|2020-08-12 14:00:00|1588.3|1588|1588.7|1588.4|1589.5|1589.2|1586|1585.7|2754
1597241100000|2020-08-12 14:05:00|1588.8|1588.5|1586.6|1586.3|1591|1590.7|1586.1|1585.8|2331
1597241400000|2020-08-12 14:10:00|1586.7|1586.4|1586.3|1586|1588.9|1588.6|1586.2|1585.9|1926
1597241700000|2020-08-12 14:15:00|1586.4|1586.1|1592|1591.7|1592.2|1591.9|1586.2|1585.9|2594
1597242000000|2020-08-12 14:20:00|1591.9|1591.6|1592.1|1591.8|1593.9|1593.6|1591.4|1591.1|2326
1597242300000|2020-08-12 14:25:00|1592.2|1591.9|1593.7|1593.4|1593.9|1593.6|1589.6|1589.3|2455
1597242600000|2020-08-12 14:30:00|1593.8|1593.5|1592.1|1591.8|1595.2|1594.9|1590.3|1590|2286
1597242900000|2020-08-12 14:35:00|1592|1591.7|1590.1|1589.8|1593.4|1593.1|1589.4|1589.1|1468
1597243200000|2020-08-12 14:40:00|1590.3|1590|1590.2|1589.9|1593|1592.7|1590|1589.7|1199
1597243500000|2020-08-12 14:45:00|1590.3|1590|1588.5|1588.2|1591.5|1591.2|1587.6|1587.3|1344
1597243800000|2020-08-12 14:50:00|1588.6|1588.3|1588.2|1587.9|1590.3|1590|1587.6|1587.3|1339
1597244100000|2020-08-12 14:55:00|1588.1|1587.8|1591.1|1590.8|1592.3|1592|1587.4|1587.1|1731
1597244400000|2020-08-12 15:00:00|1590.7|1590.4|1592.3|1592|1593.1|1592.8|1589.9|1589.6|1366
1597244700000|2020-08-12 15:05:00|1592.2|1591.9|1589.3|1589|1593|1592.7|1587.8|1587.5|1575
1597245000000|2020-08-12 15:10:00|1589.4|1589.1|1585.3|1585|1589.4|1589.1|1584.9|1584.6|2151
1597245300000|2020-08-12 15:15:00|1585.4|1585.1|1586.9|1586.6|1587.7|1587.4|1585.3|1585|1702
1597245600000|2020-08-12 15:20:00|1586.8|1586.5|1587.2|1586.9|1588.5|1588.2|1586.3|1586|1270
1597245900000|2020-08-12 15:25:00|1587.1|1586.8|1589.8|1589.5|1590.1|1589.8|1587.1|1586.8|1700
1597246200000|2020-08-12 15:30:00|1589.9|1589.6|1592.1|1591.8|1592.8|1592.5|1589.5|1589.2|1837
1597246500000|2020-08-12 15:35:00|1592|1591.7|1588.5|1588.2|1592.3|1592|1588.4|1588.1|1698
1597246800000|2020-08-12 15:40:00|1588.4|1588.1|1587|1586.7|1588.9|1588.6|1587|1586.7|1159
1597247100000|2020-08-12 15:45:00|1586.7|1586.4|1586.5|1586.2|1589|1588.7|1585.6|1585.3|1158
1597247400000|2020-08-12 15:50:00|1586.6|1586.3|1584|1583.7|1587.7|1587.4|1583.4|1583.1|1649
1597247700000|2020-08-12 15:55:00|1584.1|1583.8|1583.6|1583.3|1584.7|1584.4|1583.4|1583.1|1551
1597248000000|2020-08-12 16:00:00|1583.5|1583.2|1583.7|1583.4|1584.7|1584.4|1583.3|1583|1203
1597248300000|2020-08-12 16:05:00|1583.8|1583.5|1581|1580.7|1584.4|1584.1|1581|1580.7|1578
1597248600000|2020-08-12 16:10:00|1581.1|1580.8|1582.4|1582.1|1582.5|1582.2|1580.6|1580.3|1243
1597248900000|2020-08-12 16:15:00|1582.5|1582.2|1581.8|1581.5|1583.3|1583|1581.4|1581.1|1018
1597249200000|2020-08-12 16:20:00|1581.7|1581.4|1581.7|1581.4|1581.9|1581.6|1580.6|1580.3|1119
1597249500000|2020-08-12 16:25:00|1581.6|1581.3|1582.7|1582.4|1583.9|1583.6|1581.6|1581.3|1275
1597249800000|2020-08-12 16:30:00|1582.6|1582.3|1585.6|1585.3|1585.7|1585.4|1582.2|1581.9|987
1597250100000|2020-08-12 16:35:00|1585.5|1585.2|1584.6|1584.3|1585.6|1585.3|1583.4|1583.1|791
1597250400000|2020-08-12 16:40:00|1584.7|1584.4|1584.7|1584.4|1585.3|1585|1583.7|1583.4|841
1597250700000|2020-08-12 16:45:00|1584.8|1584.5|1583|1582.7|1585.4|1585.1|1583|1582.7|985
1597251000000|2020-08-12 16:50:00|1583.1|1582.8|1582|1581.7|1583.3|1583|1581.8|1581.5|737
1597251300000|2020-08-12 16:55:00|1581.9|1581.6|1578.9|1578.6|1582.5|1582.2|1578.7|1578.4|1221
1597251600000|2020-08-12 17:00:00|1579|1578.7|1577.4|1577.1|1579.6|1579.3|1576.6|1576.3|985
1597251900000|2020-08-12 17:05:00|1577.5|1577.2|1574.2|1573.9|1578.2|1577.9|1573.5|1573.2|1949
1597252200000|2020-08-12 17:10:00|1574.1|1573.8|1573.6|1573.3|1574.5|1574.2|1572.1|1571.8|1761
1597252500000|2020-08-12 17:15:00|1573.7|1573.4|1576.4|1576.1|1576.7|1576.4|1572.7|1572.4|1942
1597252800000|2020-08-12 17:20:00|1576.3|1576|1575.9|1575.6|1577.5|1577.2|1575.7|1575.4|1349
1597253100000|2020-08-12 17:25:00|1575.8|1575.5|1575.7|1575.4|1576.3|1576|1573.9|1573.6|1827
1597253400000|2020-08-12 17:30:00|1575.6|1575.3|1575.9|1575.6|1577.6|1577.3|1575|1574.7|1337
1597253700000|2020-08-12 17:35:00|1575.8|1575.5|1577.2|1576.9|1577.4|1577.1|1575.4|1575.1|773
1597254000000|2020-08-12 17:40:00|1577.1|1576.8|1576.4|1576.1|1577.4|1577.1|1576.4|1576.1|365
1597254300000|2020-08-12 17:45:00|1576.3|1576|1577.8|1577.5|1578.4|1578.1|1576|1575.7|1240
1597254600000|2020-08-12 17:50:00|1577.7|1577.4|1579.2|1578.9|1579.2|1578.9|1576.9|1576.6|819
1597254900000|2020-08-12 17:55:00|1579.3|1579|1579.5|1579.2|1580.1|1579.8|1578.8|1578.5|852
1597255200000|2020-08-12 18:00:00|1579.3|1579|1581.5|1581.2|1581.5|1581.2|1578.6|1578.3|1453
1597255500000|2020-08-12 18:05:00|1581.4|1581.1|1579.1|1578.8|1581.5|1581.2|1578.6|1578.3|1150
1597255800000|2020-08-12 18:10:00|1579|1578.7|1578.2|1577.9|1580.1|1579.8|1578|1577.7|793
1597256100000|2020-08-12 18:15:00|1578.3|1578|1578.2|1577.9|1579|1578.7|1577.8|1577.5|820
1597256400000|2020-08-12 18:20:00|1578.1|1577.8|1579.5|1579.2|1579.7|1579.4|1578.1|1577.8|905
1597256700000|2020-08-12 18:25:00|1579.6|1579.3|1578.6|1578.3|1580|1579.7|1578.5|1578.2|831
1597257000000|2020-08-12 18:30:00|1578.7|1578.4|1580.6|1580.3|1580.7|1580.4|1578.7|1578.4|772
1597257300000|2020-08-12 18:35:00|1580.7|1580.4|1579.6|1579.3|1582|1581.7|1579.5|1579.2|772
1597257600000|2020-08-12 18:40:00|1579.7|1579.4|1580.4|1580.1|1581.1|1580.8|1579.6|1579.3|668
1597257900000|2020-08-12 18:45:00|1580.6|1580.3|1584.4|1584.1|1584.4|1584.1|1580.5|1580.2|1287
1597258200000|2020-08-12 18:50:00|1584.3|1584|1582.5|1582.2|1584.9|1584.6|1582|1581.7|1147
1597258500000|2020-08-12 18:55:00|1582.3|1582|1582.4|1582.1|1583.5|1583.2|1581.4|1581.1|1027
1597258800000|2020-08-12 19:00:00|1582.5|1582.2|1581.1|1580.8|1582.8|1582.5|1581.1|1580.8|888
1597259100000|2020-08-12 19:05:00|1581.2|1580.9|1581.1|1580.8|1581.9|1581.6|1580.3|1580|1164
1597259400000|2020-08-12 19:10:00|1581.2|1580.9|1583.7|1583.4|1583.8|1583.5|1581.2|1580.9|1385
1597259700000|2020-08-12 19:15:00|1583.6|1583.3|1583.1|1582.8|1583.8|1583.5|1582.2|1581.9|951
1597260000000|2020-08-12 19:20:00|1583.2|1582.9|1584.5|1584.2|1584.7|1584.4|1582.9|1582.6|1233
1597260300000|2020-08-12 19:25:00|1584.6|1584.3|1583.4|1583.1|1584.9|1584.6|1583.4|1583.1|988
1597260600000|2020-08-12 19:30:00|1583.3|1583|1580.8|1580.5|1583.6|1583.3|1579.1|1578.8|2194
1597260900000|2020-08-12 19:35:00|1580.9|1580.6|1581.8|1581.5|1581.8|1581.5|1579.7|1579.4|1359
1597261200000|2020-08-12 19:40:00|1581.7|1581.4|1582.8|1582.5|1583.5|1583.2|1581.2|1580.9|1295
1597261500000|2020-08-12 19:45:00|1582.9|1582.6|1583|1582.7|1584|1583.7|1581.4|1581.1|2115
1597261800000|2020-08-12 19:50:00|1583.5|1583.2|1582|1581.7|1584.4|1584.1|1581.1|1580.8|2871
1597262100000|2020-08-12 19:55:00|1581.9|1581.6|1583.1|1582.8|1584.3|1584|1581.3|1581|6995
1597262400000|2020-08-12 20:00:00|1582.7|1582.4|1582.6|1582.3|1583.1|1582.8|1580.9|1580.6|3439
1597262700000|2020-08-12 20:05:00|1582.7|1582.4|1583.2|1582.9|1584|1583.7|1581.5|1581.2|1375
1597263000000|2020-08-12 20:10:00|1583.3|1583|1582|1581.2|1583.3|1583|1579.8|1579.5|1440
1597263300000|2020-08-12 20:15:00|1581.8|1581|1581.8|1581|1581.9|1581.1|1581.6|1580.8|4
1597263600000|2020-08-12 20:20:00|1581.7|1580.9|1582.2|1581.4|1582.2|1581.4|1581.7|1580.9|0
1597263900000|2020-08-12 20:25:00|1582.1|1581.3|1582.3|1581.5|1582.3|1581.5|1582.1|1581.3|0
1597264200000|2020-08-12 20:30:00|1582.2|1581.4|1581.2|1580.9|1582.3|1581.6|1581|1580.7|155
1597264500000|2020-08-12 20:35:00|1581|1580.7|1581|1580.7|1581.4|1581.1|1580.7|1580.4|147
1597264800000|2020-08-12 20:40:00|1581.1|1580.8|1580.2|1579.9|1581.1|1580.8|1580.1|1579.8|112
1597265100000|2020-08-12 20:45:00|1580.1|1579.8|1580.2|1579.9|1580.3|1580|1579.7|1579.4|55
1597265400000|2020-08-12 20:50:00|1580.3|1580|1580.1|1579.8|1580.3|1580|1579.5|1579.2|66
1597265700000|2020-08-12 20:55:00|1580|1579.7|1580.3|1579.5|1580.4|1580.1|1579.7|1579.4|88
1597266000000|2020-08-12 21:00:00|1580.4|1579.6|1580.3|1579.5|1580.4|1579.6|1580.3|1579.5|0
1597266300000|2020-08-12 21:05:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580|1579.2|0
1597266600000|2020-08-12 21:10:00|1580.2|1579.4|1580.2|1579.4|1580.2|1579.4|1580.1|1579.3|0
1597266900000|2020-08-12 21:15:00|1580.3|1579.5|1580.3|1579.5|1580.3|1579.5|1580.2|1579.4|0
1597267200000|2020-08-12 21:20:00|1580.4|1579.6|1580.3|1579.5|1580.4|1579.6|1580.2|1579.4|0
1597267500000|2020-08-12 21:25:00|1580.2|1579.4|1580.3|1579.5|1580.3|1579.5|1580.1|1579.3|0
1597267800000|2020-08-12 21:30:00|1580.2|1579.4|1580.3|1579.5|1580.5|1579.7|1580.1|1579.3|0
1597268100000|2020-08-12 21:35:00|1580.4|1579.6|1580.3|1579.5|1580.4|1579.6|1580.2|1579.4|0
1597268400000|2020-08-12 21:40:00|1580.2|1579.4|1580.3|1579.5|1580.3|1579.5|1580.2|1579.4|0
1597268700000|2020-08-12 21:45:00|1580.2|1579.4|1580.2|1579.4|1580.3|1579.5|1580.2|1579.4|0
1597269000000|2020-08-12 21:50:00|1580.3|1579.5|1580.3|1579.5|1580.3|1579.5|1580.2|1579.4|0
1597269300000|2020-08-12 21:55:00|1580.2|1579.4|1580.3|1579.5|1580.3|1579.5|1580|1579.2|0
1597269600000|2020-08-12 22:00:00|1580.7|1580.4|1581.1|1580.8|1581.6|1581.3|1579|1578.7|96
1597269900000|2020-08-12 22:05:00|1581|1580.7|1580.1|1579.8|1581|1580.7|1580.1|1579.8|47
1597270200000|2020-08-12 22:10:00|1579.9|1579.6|1580.7|1580.4|1581.1|1580.8|1579.8|1579.5|64
1597270500000|2020-08-12 22:15:00|1580.8|1580.5|1580.8|1580.5|1580.8|1580.5|1580.1|1579.8|35
1597270800000|2020-08-12 22:20:00|1580.9|1580.6|1580|1579.7|1581.1|1580.8|1579.7|1579.4|52
1597271100000|2020-08-12 22:25:00|1579.9|1579.6|1580.5|1580.2|1580.5|1580.2|1579.9|1579.6|2
1597271400000|2020-08-12 22:30:00|1580.6|1580.3|1581.3|1581|1581.4|1581.1|1580.6|1580.3|29
1597271700000|2020-08-12 22:35:00|1581.4|1581.1|1581.2|1580.9|1581.5|1581.2|1581|1580.7|7
1597272000000|2020-08-12 22:40:00|1581.1|1580.8|1581|1580.7|1581.1|1580.8|1580.8|1580.5|10
1597272300000|2020-08-12 22:45:00|1580.9|1580.6|1579.9|1579.6|1580.9|1580.6|1579.7|1579.4|147
1597272600000|2020-08-12 22:50:00|1580|1579.7|1580.7|1580.4|1580.7|1580.4|1580|1579.7|13
1597272900000|2020-08-12 22:55:00|1580.8|1580.5|1580.6|1580.3|1580.8|1580.5|1580.5|1580.2|8
1597273200000|2020-08-12 23:00:00|1580.5|1580.2|1579.8|1579.5|1580.8|1580.5|1579.6|1579.3|32
1597273500000|2020-08-12 23:05:00|1579.7|1579.4|1579.1|1578.8|1579.7|1579.4|1578.7|1578.4|92
1597273800000|2020-08-12 23:10:00|1579|1578.7|1579.4|1579.1|1579.4|1579.1|1578.7|1578.4|38
1597274100000|2020-08-12 23:15:00|1579.5|1579.2|1580|1579.7|1580.2|1579.9|1579.4|1579.1|61
1597274400000|2020-08-12 23:20:00|1579.9|1579.6|1579.5|1579.2|1579.9|1579.6|1579.4|1579.1|11
1597274700000|2020-08-12 23:25:00|1579.6|1579.3|1579.6|1579.3|1579.6|1579.3|1578.9|1578.6|10
1597275000000|2020-08-12 23:30:00|1579.5|1579.2|1579.4|1579.1|1579.5|1579.2|1579.2|1578.9|17
1597275300000|2020-08-12 23:35:00|1579.2|1578.9|1579.5|1579.2|1579.8|1579.5|1579.2|1578.9|6
1597275600000|2020-08-12 23:40:00|1579.6|1579.3|1579.9|1579.6|1580.1|1579.8|1579.6|1579.3|12
1597275900000|2020-08-12 23:45:00|1579.8|1579.5|1579.9|1579.6|1579.9|1579.6|1579.1|1578.8|32
1597276200000|2020-08-12 23:50:00|1579.8|1579.5|1579.6|1579.3|1580.2|1579.9|1579.5|1579.2|41
1597276500000|2020-08-12 23:55:00|1579.7|1579.4|1579.6|1579.3|1579.7|1579.4|1579.2|1578.9|28
1597276800000|2020-08-13 00:00:00|1579.5|1579.2|1578.7|1578.4|1580|1579.7|1578.2|1577.9|52
1597277100000|2020-08-13 00:05:00|1578.8|1578.5|1580.5|1580.2|1580.8|1580.5|1578.8|1578.5|29
1597277400000|2020-08-13 00:10:00|1580.6|1580.3|1580.6|1580.3|1580.9|1580.6|1580.4|1580.1|19
1597277700000|2020-08-13 00:15:00|1580.7|1580.4|1583.3|1583|1583.4|1583.1|1580.7|1580.4|206
1597278000000|2020-08-13 00:20:00|1583.2|1582.9|1583.4|1583.1|1583.5|1583.2|1582.2|1581.9|76
1597278300000|2020-08-13 00:25:00|1583.3|1583|1582.9|1582.6|1583.4|1583.1|1582.7|1582.4|47
1597278600000|2020-08-13 00:30:00|1583|1582.7|1581.7|1581.4|1583.9|1583.6|1581.6|1581.3|28
1597278900000|2020-08-13 00:35:00|1581.6|1581.3|1580.9|1580.6|1581.9|1581.6|1580.9|1580.6|39
1597279200000|2020-08-13 00:40:00|1581|1580.7|1581.1|1580.8|1581.2|1580.9|1580.5|1580.2|27
1597279500000|2020-08-13 00:45:00|1581.2|1580.9|1580.5|1580.2|1581.8|1581.5|1580.1|1579.8|23
1597279800000|2020-08-13 00:50:00|1580.4|1580.1|1577.6|1577.3|1580.5|1580.2|1576.5|1576.2|417
1597280100000|2020-08-13 00:55:00|1577.5|1577.2|1576.4|1576.1|1577.6|1577.3|1576.1|1575.8|104
1597280400000|2020-08-13 01:00:00|1576.5|1576.2|1576.6|1576.3|1577.4|1577.1|1574.7|1574.4|170
1597280700000|2020-08-13 01:05:00|1576.7|1576.4|1577.6|1577.3|1578|1577.7|1576.1|1575.8|109
1597281000000|2020-08-13 01:10:00|1577.5|1577.2|1577.8|1577.5|1578.4|1578.1|1576.8|1576.5|53
1597281300000|2020-08-13 01:15:00|1577.7|1577.4|1577.6|1577.3|1579.2|1578.9|1576.4|1576.1|66
1597281600000|2020-08-13 01:20:00|1577.7|1577.4|1577.6|1577.3|1578.2|1577.9|1577.3|1577|28
1597281900000|2020-08-13 01:25:00|1577.5|1577.2|1578|1577.7|1578.2|1577.9|1577.2|1576.9|28
1597282200000|2020-08-13 01:30:00|1578.1|1577.8|1579.2|1578.9|1580.4|1580.1|1578.1|1577.8|102
1597282500000|2020-08-13 01:35:00|1579.3|1579|1577|1576.7|1579.4|1579.1|1576.5|1576.2|117
1597282800000|2020-08-13 01:40:00|1576.9|1576.6|1577.2|1576.9|1578.9|1578.6|1576.6|1576.3|59
1597283100000|2020-08-13 01:45:00|1577.1|1576.8|1578.5|1578.2|1578.6|1578.3|1576.8|1576.5|23
1597283400000|2020-08-13 01:50:00|1578.3|1578|1577.5|1577.2|1578.5|1578.2|1577.4|1577.1|22
1597283700000|2020-08-13 01:55:00|1577.4|1577.1|1577.7|1577.4|1577.8|1577.5|1576.9|1576.6|8
1597284000000|2020-08-13 02:00:00|1577.6|1577.3|1578.6|1578.3|1578.6|1578.3|1577.4|1577.1|24
1597284300000|2020-08-13 02:05:00|1578.7|1578.4|1577.4|1577.1|1579.1|1578.8|1577.3|1577|14
1597284600000|2020-08-13 02:10:00|1577.3|1577|1577.1|1576.8|1577.7|1577.4|1576.1|1575.8|70
1597284900000|2020-08-13 02:15:00|1577.2|1576.9|1577.7|1577.4|1577.7|1577.4|1576.7|1576.4|35
1597285200000|2020-08-13 02:20:00|1577.8|1577.5|1577.9|1577.6|1578.5|1578.2|1577.7|1577.4|24
1597285500000|2020-08-13 02:25:00|1577.7|1577.4|1577.8|1577.5|1578.3|1578|1577.6|1577.3|42
1597285800000|2020-08-13 02:30:00|1577.9|1577.6|1578.6|1578.3|1579.6|1579.3|1577.9|1577.6|22
1597286100000|2020-08-13 02:35:00|1578.8|1578.5|1579.4|1579.1|1579.7|1579.4|1578.7|1578.4|24
1597286400000|2020-08-13 02:40:00|1579.5|1579.2|1579.5|1579.2|1579.7|1579.4|1579.2|1578.9|18
1597286700000|2020-08-13 02:45:00|1579.6|1579.3|1579.1|1578.8|1579.6|1579.3|1578.2|1577.9|40
1597287000000|2020-08-13 02:50:00|1579|1578.7|1580.2|1579.9|1580.5|1580.2|1579|1578.7|46
1597287300000|2020-08-13 02:55:00|1580.3|1580|1579.8|1579.5|1580.3|1580|1579.6|1579.3|11
1597287600000|2020-08-13 03:00:00|1579.9|1579.6|1579.3|1579|1579.9|1579.6|1579|1578.7|23
1597287900000|2020-08-13 03:05:00|1579.4|1579.1|1578.7|1578.4|1579.4|1579.1|1578.6|1578.3|18
1597288200000|2020-08-13 03:10:00|1578.8|1578.5|1578.9|1578.6|1579.3|1579|1578.6|1578.3|10
1597288500000|2020-08-13 03:15:00|1578.7|1578.4|1579.5|1579.2|1579.6|1579.3|1578.3|1578|21
1597288800000|2020-08-13 03:20:00|1579.4|1579.1|1579.1|1578.8|1579.6|1579.3|1579|1578.7|6
1597289100000|2020-08-13 03:25:00|1579|1578.7|1578.9|1578.6|1579.2|1578.9|1578.4|1578.1|26
1597289400000|2020-08-13 03:30:00|1578.8|1578.5|1577.6|1577.3|1579.2|1578.9|1577.4|1577.1|43
1597289700000|2020-08-13 03:35:00|1577.7|1577.4|1577.5|1577.2|1577.9|1577.6|1577.1|1576.8|54
1597290000000|2020-08-13 03:40:00|1577.3|1577|1577.8|1577.5|1578|1577.7|1577.1|1576.8|49
1597290300000|2020-08-13 03:45:00|1577.9|1577.6|1578.2|1577.9|1578.5|1578.2|1577.9|1577.6|43
1597290600000|2020-08-13 03:50:00|1578.1|1577.8|1577.9|1577.6|1578.2|1577.9|1577.1|1576.8|48
1597290900000|2020-08-13 03:55:00|1578|1577.7|1577.7|1577.4|1578|1577.7|1577.7|1577.4|3
1597291200000|2020-08-13 04:00:00|1577.8|1577.5|1578|1577.7|1578.5|1578.2|1577.8|1577.5|13
1597291500000|2020-08-13 04:05:00|1578.1|1577.8|1578.3|1578|1578.3|1578|1578|1577.7|22
1597291800000|2020-08-13 04:10:00|1578.4|1578.1|1578.5|1578.2|1578.8|1578.5|1578.2|1577.9|4
1597292100000|2020-08-13 04:15:00|1578.6|1578.3|1579.1|1578.8|1579.1|1578.8|1578.4|1578.1|5
1597292400000|2020-08-13 04:20:00|1579.2|1578.9|1579|1578.7|1579.3|1579|1578.8|1578.5|8
1597292700000|2020-08-13 04:25:00|1578.9|1578.6|1579.4|1579.1|1579.4|1579.1|1578.6|1578.3|48
1597293000000|2020-08-13 04:30:00|1579.5|1579.2|1580.3|1580|1580.5|1580.2|1579.3|1579|54
1597293300000|2020-08-13 04:35:00|1580.4|1580.1|1580.7|1580.4|1580.7|1580.4|1580.3|1580|30
1597293600000|2020-08-13 04:40:00|1580.8|1580.5|1580.1|1579.8|1580.8|1580.5|1580.1|1579.8|24
1597293900000|2020-08-13 04:45:00|1580.2|1579.9|1580.6|1580.3|1580.6|1580.3|1579.5|1579.2|19
1597294200000|2020-08-13 04:50:00|1580.5|1580.2|1580.3|1580|1580.6|1580.3|1580.1|1579.8|4
1597294500000|2020-08-13 04:55:00|1580.4|1580.1|1580|1579.7|1580.4|1580.1|1579.8|1579.5|1
1597294800000|2020-08-13 05:00:00|1579.9|1579.6|1578.6|1578.3|1579.9|1579.6|1577.4|1577.1|59
1597295100000|2020-08-13 05:05:00|1578.5|1578.2|1578.2|1577.9|1578.6|1578.3|1577.9|1577.6|29
1597295400000|2020-08-13 05:10:00|1578.1|1577.8|1577.7|1577.4|1578.2|1577.9|1577.3|1577|15
1597295700000|2020-08-13 05:15:00|1577.6|1577.3|1579|1578.7|1579|1578.7|1577.5|1577.2|32
1597296000000|2020-08-13 05:20:00|1579.1|1578.8|1579.1|1578.8|1579.5|1579.2|1578.8|1578.5|8
1597296300000|2020-08-13 05:25:00|1579|1578.7|1579.2|1578.9|1579.6|1579.3|1578.9|1578.6|9
1597296600000|2020-08-13 05:30:00|1579.1|1578.8|1578.3|1578|1579.1|1578.8|1578.1|1577.8|13
1597296900000|2020-08-13 05:35:00|1578.4|1578.1|1578.1|1577.8|1578.6|1578.3|1578|1577.7|18
1597297200000|2020-08-13 05:40:00|1578|1577.7|1577.7|1577.4|1578.2|1577.9|1577.4|1577.1|21
1597297500000|2020-08-13 05:45:00|1577.6|1577.3|1577.5|1577.2|1577.7|1577.4|1577|1576.7|43
1597297800000|2020-08-13 05:50:00|1577.6|1577.3|1576.6|1576.3|1577.8|1577.5|1576.6|1576.3|10
1597298100000|2020-08-13 05:55:00|1576.7|1576.4|1577.3|1577|1577.4|1577.1|1576.4|1576.1|32
1597298400000|2020-08-13 06:00:00|1577.2|1576.9|1576.8|1576.5|1578.5|1578.2|1575.7|1575.4|126
1597298700000|2020-08-13 06:05:00|1576.9|1576.6|1575.2|1574.9|1576.9|1576.6|1574.8|1574.5|130
1597299000000|2020-08-13 06:10:00|1575.1|1574.8|1574.4|1574.1|1575.5|1575.2|1573.8|1573.5|98
1597299300000|2020-08-13 06:15:00|1574.3|1574|1574.7|1574.4|1575.1|1574.8|1574.1|1573.8|51
1597299600000|2020-08-13 06:20:00|1574.6|1574.3|1575|1574.7|1575|1574.7|1573.8|1573.5|127
1597299900000|2020-08-13 06:25:00|1575.1|1574.8|1575.6|1575.3|1576.2|1575.9|1575.1|1574.8|59
1597300200000|2020-08-13 06:30:00|1575.7|1575.4|1576.3|1576|1577|1576.7|1575.6|1575.3|106
1597300500000|2020-08-13 06:35:00|1576.2|1575.9|1576|1575.7|1576.3|1576|1575.9|1575.6|24
1597300800000|2020-08-13 06:40:00|1576.1|1575.8|1575.1|1574.8|1576.2|1575.9|1574.9|1574.6|22
1597301100000|2020-08-13 06:45:00|1575.2|1574.9|1576.6|1576.3|1576.8|1576.5|1575.2|1574.9|50
1597301400000|2020-08-13 06:50:00|1576.7|1576.4|1577.1|1576.8|1577.2|1576.9|1576.6|1576.3|21
1597301700000|2020-08-13 06:55:00|1577|1576.7|1577.4|1577.1|1577.8|1577.5|1577|1576.7|34
1597302000000|2020-08-13 07:00:00|1577.5|1577.2|1578.3|1578|1578.5|1578.2|1576.7|1576.4|124
1597302300000|2020-08-13 07:05:00|1578.4|1578.1|1579.1|1578.8|1579.3|1579|1577.6|1577.3|59
1597302600000|2020-08-13 07:10:00|1579.2|1578.9|1579.1|1578.8|1580.1|1579.8|1578.8|1578.5|74
1597302900000|2020-08-13 07:15:00|1579|1578.7|1579.2|1578.9|1579.3|1579|1578.6|1578.3|44
1597303200000|2020-08-13 07:20:00|1579.4|1579.1|1580.4|1580.1|1580.6|1580.3|1579.3|1579|89
1597303500000|2020-08-13 07:25:00|1580.5|1580.2|1578.2|1577.9|1580.8|1580.5|1577.3|1577|98
1597303800000|2020-08-13 07:30:00|1578.3|1578|1577.9|1577.6|1578.3|1578|1577.3|1577|56
1597304100000|2020-08-13 07:35:00|1577.8|1577.5|1578.7|1578.4|1578.7|1578.4|1577.5|1577.2|69
1597304400000|2020-08-13 07:40:00|1578.6|1578.3|1579.4|1579.1|1579.8|1579.5|1578|1577.7|44
1597304700000|2020-08-13 07:45:00|1579.2|1578.9|1578.2|1577.9|1579.7|1579.4|1577.3|1577|35
1597305000000|2020-08-13 07:50:00|1578|1577.7|1578.4|1578.1|1579.2|1578.9|1577.6|1577.3|27
1597305300000|2020-08-13 07:55:00|1578.3|1578|1578.4|1578.1|1578.5|1578.2|1577.6|1577.3|55
1597305600000|2020-08-13 08:00:00|1578.5|1578.2|1577.7|1577.4|1579.9|1579.6|1577.4|1577.1|42
1597305900000|2020-08-13 08:05:00|1577.5|1577.2|1577|1576.7|1577.6|1577.3|1576|1575.7|74
1597306200000|2020-08-13 08:10:00|1576.9|1576.6|1577.8|1577.5|1577.9|1577.6|1576.8|1576.5|80
1597306500000|2020-08-13 08:15:00|1577.7|1577.4|1577.5|1577.2|1578.2|1577.9|1576.6|1576.3|65
1597306800000|2020-08-13 08:20:00|1577.6|1577.3|1577.1|1576.8|1577.6|1577.3|1576.9|1576.6|17
1597307100000|2020-08-13 08:25:00|1577|1576.7|1577.1|1576.8|1577.6|1577.3|1576.7|1576.4|40
1597307400000|2020-08-13 08:30:00|1577|1576.7|1576.7|1576.4|1577.1|1576.8|1576|1575.7|45
1597307700000|2020-08-13 08:35:00|1576.8|1576.5|1578.3|1578|1578.4|1578.1|1576.5|1576.2|32
1597308000000|2020-08-13 08:40:00|1578.4|1578.1|1578.3|1578|1579|1578.7|1578|1577.7|9
1597308300000|2020-08-13 08:45:00|1578.2|1577.9|1579.1|1578.8|1579.7|1579.4|1577.9|1577.6|55
1597308600000|2020-08-13 08:50:00|1579.2|1578.9|1579.5|1579.2|1580.2|1579.9|1578.8|1578.5|48
1597308900000|2020-08-13 08:55:00|1579.6|1579.3|1579.1|1578.8|1579.7|1579.4|1578.7|1578.4|14
1597309200000|2020-08-13 09:00:00|1579|1578.7|1579.3|1579|1579.6|1579.3|1578.8|1578.5|70
1597309500000|2020-08-13 09:05:00|1579.2|1578.9|1578.9|1578.6|1579.8|1579.5|1578.9|1578.6|17
1597309800000|2020-08-13 09:10:00|1579|1578.7|1579|1578.7|1579.4|1579.1|1578.8|1578.5|81
1597310100000|2020-08-13 09:15:00|1579.1|1578.8|1579.3|1579|1580.2|1579.9|1578.9|1578.6|46
1597310400000|2020-08-13 09:20:00|1579.4|1579.1|1578.7|1578.4|1579.4|1579.1|1578.6|1578.3|17
1597310700000|2020-08-13 09:25:00|1578.6|1578.3|1578.2|1577.9|1578.7|1578.4|1577.9|1577.6|48
1597311000000|2020-08-13 09:30:00|1578.3|1578|1578.1|1577.8|1578.7|1578.4|1577.2|1576.9|26
1597311300000|2020-08-13 09:35:00|1578|1577.7|1577.2|1576.9|1578.9|1578.6|1577.2|1576.9|103
1597311600000|2020-08-13 09:40:00|1577.3|1577|1577.3|1577|1577.4|1577.1|1577|1576.7|40
1597311900000|2020-08-13 09:45:00|1577.2|1576.9|1577.8|1577.5|1578|1577.7|1577.2|1576.9|26
1597312200000|2020-08-13 09:50:00|1577.7|1577.4|1578.2|1577.9|1578.6|1578.3|1577.6|1577.3|20
1597312500000|2020-08-13 09:55:00|1578.3|1578|1578.2|1577.9|1578.3|1578|1577.5|1577.2|31
1597312800000|2020-08-13 10:00:00|1578.3|1578|1578.6|1578.3|1578.7|1578.4|1578|1577.7|38
1597313100000|2020-08-13 10:05:00|1578.5|1578.2|1578.3|1578|1578.8|1578.5|1578.1|1577.8|21
1597313400000|2020-08-13 10:10:00|1578.2|1577.9|1577.8|1577.5|1578.5|1578.2|1577.8|1577.5|49
1597313700000|2020-08-13 10:15:00|1577.9|1577.6|1578|1577.7|1578.1|1577.8|1577.5|1577.2|29
1597314000000|2020-08-13 10:20:00|1578.1|1577.8|1578.2|1577.9|1578.3|1578|1578|1577.7|21
1597314300000|2020-08-13 10:25:00|1578.1|1577.8|1578.5|1578.2|1578.8|1578.5|1577.8|1577.5|49
1597314600000|2020-08-13 10:30:00|1578.4|1578.1|1578.7|1578.4|1578.7|1578.4|1577.7|1577.4|35
1597314900000|2020-08-13 10:35:00|1578.8|1578.5|1579.6|1579.3|1579.6|1579.3|1578.7|1578.4|41
1597315200000|2020-08-13 10:40:00|1579.7|1579.4|1579.2|1578.9|1579.8|1579.5|1579|1578.7|45
1597315500000|2020-08-13 10:45:00|1579.1|1578.8|1579.7|1579.4|1579.7|1579.4|1579|1578.7|30
1597315800000|2020-08-13 10:50:00|1579.6|1579.3|1579.2|1578.9|1579.8|1579.5|1579|1578.7|30
1597316100000|2020-08-13 10:55:00|1579.3|1579|1578.3|1578|1579.3|1579|1577.8|1577.5|39
1597316400000|2020-08-13 11:00:00|1578.2|1577.9|1579.3|1579|1579.4|1579.1|1578.2|1577.9|28
1597316700000|2020-08-13 11:05:00|1579.4|1579.1|1579.3|1579|1579.8|1579.5|1578.7|1578.4|47
1597317000000|2020-08-13 11:10:00|1579.2|1578.9|1578.9|1578.6|1579.4|1579.1|1578.7|1578.4|64
1597317300000|2020-08-13 11:15:00|1578.5|1578.2|1578.9|1578.6|1579.5|1579.2|1578.3|1578|99
1597317600000|2020-08-13 11:20:00|1579|1578.7|1577.1|1576.8|1579|1578.7|1577|1576.7|46
1597317900000|2020-08-13 11:25:00|1577.2|1576.9|1578.1|1577.8|1578.1|1577.8|1577|1576.7|55
1597318200000|2020-08-13 11:30:00|1578|1577.7|1577.3|1577|1578|1577.7|1577|1576.7|39
1597318500000|2020-08-13 11:35:00|1577.4|1577.1|1577.9|1577.6|1577.9|1577.6|1577.4|1577.1|47
1597318800000|2020-08-13 11:40:00|1578|1577.7|1577.6|1577.3|1578.7|1578.4|1577.3|1577|111
1597319100000|2020-08-13 11:45:00|1577.8|1577.5|1577.8|1577.5|1578|1577.7|1576.5|1576.2|115
1597319400000|2020-08-13 11:50:00|1577.9|1577.6|1577.1|1576.8|1577.9|1577.6|1576.7|1576.4|74
1597319700000|2020-08-13 11:55:00|1577.2|1576.9|1576.9|1576.6|1577.6|1577.3|1576.9|1576.6|55
1597320000000|2020-08-13 12:00:00|1576.8|1576.5|1577.2|1576.9|1577.5|1577.2|1576.4|1576.1|185
1597320300000|2020-08-13 12:05:00|1577.3|1577|1577.9|1577.6|1578.2|1577.9|1577.1|1576.8|175
1597320600000|2020-08-13 12:10:00|1578|1577.7|1578.5|1578.2|1578.6|1578.3|1577.8|1577.5|145
1597320900000|2020-08-13 12:15:00|1578.2|1577.9|1577.5|1577.2|1578.5|1578.2|1577.4|1577.1|130
1597321200000|2020-08-13 12:20:00|1577.4|1577.1|1577|1576.7|1577.4|1577.1|1576.1|1575.8|307
1597321500000|2020-08-13 12:25:00|1577.1|1576.8|1576.9|1576.6|1577.4|1577.1|1576.7|1576.4|94
1597321800000|2020-08-13 12:30:00|1577.7|1577.4|1581.7|1581.4|1582.5|1582.2|1576.7|1576.4|578
1597322100000|2020-08-13 12:35:00|1581.6|1581.3|1582.2|1581.9|1583.4|1583.1|1581.2|1580.9|377
1597322400000|2020-08-13 12:40:00|1582.3|1582|1584|1583.7|1584.5|1584.2|1582.2|1581.9|337
1597322700000|2020-08-13 12:45:00|1583.9|1583.6|1583.9|1583.6|1584.1|1583.8|1583.4|1583.1|199
1597323000000|2020-08-13 12:50:00|1583.7|1583.4|1582|1581.7|1583.7|1583.4|1581.7|1581.4|401
1597323300000|2020-08-13 12:55:00|1581.9|1581.6|1580.9|1580.6|1582|1581.7|1579.4|1579.1|714
1597323600000|2020-08-13 13:00:00|1581.1|1580.8|1575.8|1575.5|1581.1|1580.8|1575.8|1575.5|823
1597323900000|2020-08-13 13:05:00|1575.7|1575.4|1578.2|1577.9|1578.3|1578|1574|1573.7|719
1597324200000|2020-08-13 13:10:00|1578.1|1577.8|1576.5|1576.2|1578.7|1578.4|1575.9|1575.6|410
1597324500000|2020-08-13 13:15:00|1576.4|1576.1|1577.3|1577|1577.6|1577.3|1576.4|1576.1|264
1597324800000|2020-08-13 13:20:00|1577.5|1577.2|1579.2|1578.9|1579.2|1578.9|1577.5|1577.2|447
1597325100000|2020-08-13 13:25:00|1579.1|1578.8|1576.9|1576.6|1579.1|1578.8|1576.7|1576.4|560
1597325400000|2020-08-13 13:30:00|1577.3|1577|1574.1|1573.8|1579.5|1579.2|1573.8|1573.5|4867
1597325700000|2020-08-13 13:35:00|1574.3|1574|1576.5|1576.2|1579.6|1579.3|1574.1|1573.8|2645
1597326000000|2020-08-13 13:40:00|1576.6|1576.3|1579.6|1579.3|1580.4|1580.1|1575.8|1575.5|1911
1597326300000|2020-08-13 13:45:00|1579.5|1579.2|1579.1|1578.8|1579.7|1579.4|1575.9|1575.6|1880
1597326600000|2020-08-13 13:50:00|1579.2|1578.9|1585.4|1585.1|1586|1585.7|1579|1578.7|2508
1597326900000|2020-08-13 13:55:00|1585.5|1585.2|1589|1588.7|1589.5|1589.2|1585.4|1585.1|2448
1597327200000|2020-08-13 14:00:00|1588.8|1588.5|1591.3|1591|1591.3|1591|1587.8|1587.5|2253
1597327500000|2020-08-13 14:05:00|1591.7|1591.4|1590.4|1590.1|1591.7|1591.4|1588.8|1588.5|1930
1597327800000|2020-08-13 14:10:00|1590.2|1589.9|1588.6|1588.3|1592.7|1592.4|1588.5|1588.2|1485
1597328100000|2020-08-13 14:15:00|1588.7|1588.4|1589.8|1589.5|1590.5|1590.2|1586.8|1586.5|1029
1597328400000|2020-08-13 14:20:00|1589.9|1589.6|1587.2|1586.9|1589.9|1589.6|1585.4|1585.1|1066
1597328700000|2020-08-13 14:25:00|1587.4|1587.1|1586.6|1586.3|1590.6|1590.3|1586.5|1586.2|854
1597329000000|2020-08-13 14:30:00|1586.7|1586.4|1586.4|1586.1|1587.9|1587.6|1585.6|1585.3|1143
1597329300000|2020-08-13 14:35:00|1586.3|1586|1584.6|1584.3|1586.3|1586|1583.8|1583.5|1146
1597329600000|2020-08-13 14:40:00|1584.5|1584.2|1583.5|1583.2|1585.5|1585.2|1582.7|1582.4|1309
1597329900000|2020-08-13 14:45:00|1583.6|1583.3|1583|1582.7|1584.4|1584.1|1582.5|1582.2|1288
1597330200000|2020-08-13 14:50:00|1582.9|1582.6|1584.1|1583.8|1584.4|1584.1|1581.8|1581.5|940
1597330500000|2020-08-13 14:55:00|1584.2|1583.9|1584.5|1584.2|1586.2|1585.9|1584.1|1583.8|879
1597330800000|2020-08-13 15:00:00|1584.4|1584.1|1583.5|1583.2|1585.1|1584.8|1583.1|1582.8|558
1597331100000|2020-08-13 15:05:00|1583.6|1583.3|1581.5|1581.2|1584.1|1583.8|1581|1580.7|1382
1597331400000|2020-08-13 15:10:00|1581.4|1581.1|1584.5|1584.2|1584.5|1584.2|1580.4|1580.1|1108
1597331700000|2020-08-13 15:15:00|1584.6|1584.3|1583.7|1583.4|1585.9|1585.6|1583|1582.7|1186
1597332000000|2020-08-13 15:20:00|1583.9|1583.6|1582|1581.7|1583.9|1583.6|1581.8|1581.5|771
1597332300000|2020-08-13 15:25:00|1581.9|1581.6|1583.3|1583|1583.8|1583.5|1581.9|1581.6|1061
1597332600000|2020-08-13 15:30:00|1583.2|1582.9|1581.2|1580.9|1583.9|1583.6|1580.3|1580|782
1597332900000|2020-08-13 15:35:00|1581.3|1581|1582.7|1582.4|1583.9|1583.6|1581.2|1580.9|821
1597333200000|2020-08-13 15:40:00|1582.6|1582.3|1586|1585.7|1586.6|1586.3|1582.6|1582.3|2261
1597333500000|2020-08-13 15:45:00|1585.9|1585.6|1586.6|1586.3|1587.7|1587.4|1585.9|1585.6|1311
1597333800000|2020-08-13 15:50:00|1586.8|1586.5|1587.3|1587|1587.7|1587.4|1586.7|1586.4|1125
1597334100000|2020-08-13 15:55:00|1587.4|1587.1|1587|1586.7|1588.4|1588.1|1586.4|1586.1|494
1597334400000|2020-08-13 16:00:00|1586.9|1586.6|1588.4|1588.1|1588.7|1588.4|1586.9|1586.6|728
1597334700000|2020-08-13 16:05:00|1588.3|1588|1587.7|1587.4|1588.7|1588.4|1587.6|1587.3|653
1597335000000|2020-08-13 16:10:00|1587.6|1587.3|1587.4|1587.1|1588.1|1587.8|1587.2|1586.9|584
1597335300000|2020-08-13 16:15:00|1587.3|1587|1586.1|1585.8|1587.6|1587.3|1586.1|1585.8|507
1597335600000|2020-08-13 16:20:00|1586|1585.7|1585.5|1585.2|1586.2|1585.9|1584.7|1584.4|858
1597335900000|2020-08-13 16:25:00|1585.4|1585.1|1584.2|1583.9|1585.6|1585.3|1584.1|1583.8|484
1597336200000|2020-08-13 16:30:00|1584.3|1584|1584.3|1584|1585.7|1585.4|1584.1|1583.8|593
1597336500000|2020-08-13 16:35:00|1584.4|1584.1|1585.6|1585.3|1585.6|1585.3|1584.4|1584.1|874
1597336800000|2020-08-13 16:40:00|1585.7|1585.4|1586|1585.7|1586|1585.7|1585.2|1584.9|730
1597337100000|2020-08-13 16:45:00|1586.1|1585.8|1586.4|1586.1|1586.5|1586.2|1585.9|1585.6|945
1597337400000|2020-08-13 16:50:00|1586.3|1586|1586.6|1586.3|1586.8|1586.5|1585.6|1585.3|516
1597337700000|2020-08-13 16:55:00|1586.7|1586.4|1587.1|1586.8|1587.2|1586.9|1586.1|1585.8|455
1597338000000|2020-08-13 17:00:00|1587|1586.7|1585.6|1585.3|1587.6|1587.3|1585.6|1585.3|868
1597338300000|2020-08-13 17:05:00|1585.7|1585.4|1585.5|1585.2|1586.1|1585.8|1585.1|1584.8|872
1597338600000|2020-08-13 17:10:00|1585.4|1585.1|1586.1|1585.8|1586.4|1586.1|1584.9|1584.6|475
1597338900000|2020-08-13 17:15:00|1586.2|1585.9|1585.6|1585.3|1586.3|1586|1585.2|1584.9|738
1597339200000|2020-08-13 17:20:00|1585.7|1585.4|1583.3|1583|1586|1585.7|1583.2|1582.9|734
1597339500000|2020-08-13 17:25:00|1583.4|1583.1|1583.4|1583.1|1584.2|1583.9|1582.8|1582.5|886
1597339800000|2020-08-13 17:30:00|1583.2|1582.9|1580.9|1580.6|1583.9|1583.6|1580.5|1580.2|1774
1597340100000|2020-08-13 17:35:00|1581|1580.7|1582.3|1582|1582.8|1582.5|1580.7|1580.4|851
1597340400000|2020-08-13 17:40:00|1582.2|1581.9|1583|1582.7|1583|1582.7|1581.5|1581.2|589
1597340700000|2020-08-13 17:45:00|1583.2|1582.9|1584.9|1584.6|1585.2|1584.9|1583|1582.7|1219
1597341000000|2020-08-13 17:50:00|1585|1584.7|1585.6|1585.3|1585.9|1585.6|1584.4|1584.1|594
1597341300000|2020-08-13 17:55:00|1585.5|1585.2|1584.3|1584|1585.8|1585.5|1584.3|1584|768
1597341600000|2020-08-13 18:00:00|1584.4|1584.1|1584.2|1583.9|1585.3|1585|1582.5|1582.2|1333
1597341900000|2020-08-13 18:05:00|1584.1|1583.8|1584.4|1584.1|1585.1|1584.8|1583.7|1583.4|954
1597342200000|2020-08-13 18:10:00|1584.5|1584.2|1583.5|1583.2|1584.5|1584.2|1582.2|1581.9|1331
1597342500000|2020-08-13 18:15:00|1583.7|1583.4|1580.4|1580.1|1584.1|1583.8|1580.3|1580|1235
1597342800000|2020-08-13 18:20:00|1580.6|1580.3|1578.7|1578.4|1580.9|1580.6|1576.9|1576.6|2190
1597343100000|2020-08-13 18:25:00|1578.6|1578.3|1581.7|1581.4|1582.1|1581.8|1578.5|1578.2|1554
1597343400000|2020-08-13 18:30:00|1581.6|1581.3|1579.9|1579.6|1582.2|1581.9|1579.3|1579|1021
1597343700000|2020-08-13 18:35:00|1580|1579.7|1576.8|1576.5|1580|1579.7|1576|1575.7|1266
1597344000000|2020-08-13 18:40:00|1576.7|1576.4|1577.5|1577.2|1579.6|1579.3|1576.3|1576|1209
1597344300000|2020-08-13 18:45:00|1577.6|1577.3|1578.8|1578.5|1580.4|1580.1|1577.6|1577.3|1378
1597344600000|2020-08-13 18:50:00|1578.9|1578.6|1577.1|1576.8|1578.9|1578.6|1574.8|1574.5|2776
1597344900000|2020-08-13 18:55:00|1577|1576.7|1576.6|1576.3|1578.3|1578|1574.8|1574.5|1314
1597345200000|2020-08-13 19:00:00|1576.7|1576.4|1577.4|1577.1|1578.5|1578.2|1574.6|1574.3|1305
1597345500000|2020-08-13 19:05:00|1577.5|1577.2|1577|1576.7|1578.1|1577.8|1575.5|1575.2|834
1597345800000|2020-08-13 19:10:00|1576.9|1576.6|1578.7|1578.4|1579|1578.7|1576.3|1576|926
1597346100000|2020-08-13 19:15:00|1578.6|1578.3|1580.4|1580.1|1580.4|1580.1|1578.2|1577.9|1099
1597346400000|2020-08-13 19:20:00|1580.3|1580|1583.3|1583|1583.4|1583.1|1580.3|1580|1428
1597346700000|2020-08-13 19:25:00|1583.4|1583.1|1582.5|1582.2|1583.4|1583.1|1581.8|1581.5|1084
1597347000000|2020-08-13 19:30:00|1582.7|1582.4|1582.7|1582.4|1583.2|1582.9|1581.2|1580.9|909
1597347300000|2020-08-13 19:35:00|1582.6|1582.3|1580.7|1580.4|1583.1|1582.8|1580.4|1580.1|1187
1597347600000|2020-08-13 19:40:00|1580.9|1580.6|1581.4|1581.1|1582.5|1582.2|1579.8|1579.5|1114
1597347900000|2020-08-13 19:45:00|1581.3|1581|1579.7|1579.4|1581.6|1581.3|1578.4|1578.1|1866
1597348200000|2020-08-13 19:50:00|1579.4|1579.1|1580.2|1579.9|1581.2|1580.9|1578.6|1578.3|2848
1597348500000|2020-08-13 19:55:00|1580.4|1580.1|1580.4|1580.1|1581.3|1581|1579.5|1579.2|7110
1597348800000|2020-08-13 20:00:00|1580.2|1579.9|1577.9|1577.6|1580.4|1580.1|1577.4|1577.1|2492
1597349100000|2020-08-13 20:05:00|1578|1577.7|1580|1579.7|1580.2|1579.9|1577.9|1577.6|1115
1597349400000|2020-08-13 20:10:00|1580.1|1579.8|1580.4|1579.6|1580.7|1580.4|1579.5|1579.2|907
1597349700000|2020-08-13 20:15:00|1580.6|1579.8|1580.5|1579.7|1580.6|1579.8|1580.4|1579.6|1
1597350000000|2020-08-13 20:20:00|1580.6|1579.8|1580.6|1579.8|1580.6|1579.8|1580.6|1579.8|0
1597350300000|2020-08-13 20:25:00|1580.7|1579.9|1580.7|1579.9|1580.7|1579.9|1580.5|1579.7|0
1597350600000|2020-08-13 20:30:00|1580.5|1579.7|1580.9|1580.6|1581.4|1581.1|1580.4|1579.7|228
1597350900000|2020-08-13 20:35:00|1581|1580.7|1581.1|1580.8|1581.3|1581|1580.9|1580.6|67
1597351200000|2020-08-13 20:40:00|1581|1580.7|1581.4|1581.1|1581.4|1581.1|1580.9|1580.6|39
1597351500000|2020-08-13 20:45:00|1581.3|1581|1580.8|1580.5|1581.3|1581|1580.2|1579.9|98
1597351800000|2020-08-13 20:50:00|1580.9|1580.6|1580.2|1579.9|1581.6|1581.3|1580.1|1579.8|139
1597352100000|2020-08-13 20:55:00|1580.1|1579.8|1581|1580.2|1581.1|1580.8|1580.1|1579.8|93
1597352400000|2020-08-13 21:00:00|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|1
1597352700000|2020-08-13 21:05:00|1580.8|1580|1580.8|1580|1580.9|1580.1|1580.8|1580|0
1597353000000|2020-08-13 21:10:00|1580.7|1579.9|1580.6|1579.8|1580.8|1580|1580.6|1579.8|0
1597353300000|2020-08-13 21:15:00|1580.7|1579.9|1580.6|1579.8|1580.7|1579.9|1580.5|1579.7|0
1597353600000|2020-08-13 21:20:00|1580.5|1579.7|1580.6|1579.8|1580.6|1579.8|1580.5|1579.7|0
1597353900000|2020-08-13 21:25:00|1580.5|1579.7|1580.5|1579.7|1580.5|1579.7|1580.5|1579.7|0
1597354200000|2020-08-13 21:30:00|1580.6|1579.8|1580.6|1579.8|1580.7|1579.9|1580.6|1579.8|0
1597354500000|2020-08-13 21:35:00|1580.7|1579.9|1580.7|1579.9|1580.7|1579.9|1580.6|1579.8|0
1597354800000|2020-08-13 21:40:00|1580.5|1579.7|1580.6|1579.8|1580.6|1579.8|1580.4|1579.6|0
1597355100000|2020-08-13 21:45:00|1580.7|1579.9|1580.7|1579.9|1580.7|1579.9|1580.7|1579.9|0
1597355700000|2020-08-13 21:55:00|1580.8|1580|1580.7|1579.9|1580.8|1580|1580.7|1579.9|0
1597356000000|2020-08-13 22:00:00|1580.6|1580.3|1581.8|1581.5|1582.3|1582|1580.2|1579.9|164
1597356300000|2020-08-13 22:05:00|1581.9|1581.6|1581.1|1580.8|1582|1581.7|1581|1580.7|26
1597356600000|2020-08-13 22:10:00|1581|1580.7|1581.3|1581|1581.5|1581.2|1581|1580.7|13
1597356900000|2020-08-13 22:15:00|1581.2|1580.9|1581.3|1581|1581.3|1581|1581.1|1580.8|9
1597357200000|2020-08-13 22:20:00|1581.2|1580.9|1581.3|1581|1581.4|1581.1|1581.2|1580.9|26
1597357500000|2020-08-13 22:25:00|1581.4|1581.1|1581.4|1581.1|1581.5|1581.2|1581.2|1580.9|12
1597357800000|2020-08-13 22:30:00|1581.3|1581|1581.8|1581.5|1581.8|1581.5|1581.3|1581|16
1597358100000|2020-08-13 22:35:00|1581.9|1581.6|1581.9|1581.6|1582.1|1581.8|1581.8|1581.5|20
1597358400000|2020-08-13 22:40:00|1582.2|1581.9|1582|1581.7|1582.2|1581.9|1581.8|1581.5|25
1597358700000|2020-08-13 22:45:00|1582.1|1581.8|1582|1581.7|1582.8|1582.5|1582|1581.7|81
1597359000000|2020-08-13 22:50:00|1582.1|1581.8|1582.4|1582.1|1582.4|1582.1|1582.1|1581.8|19
1597359300000|2020-08-13 22:55:00|1582.3|1582|1582.6|1582.3|1583|1582.7|1582.3|1582|22
1597359600000|2020-08-13 23:00:00|1582.7|1582.4|1583.7|1583.4|1583.7|1583.4|1582.7|1582.4|60
1597359900000|2020-08-13 23:05:00|1583.8|1583.5|1585.3|1585|1585.4|1585.1|1583.6|1583.3|301
1597360200000|2020-08-13 23:10:00|1585.4|1585.1|1585.7|1585.4|1586|1585.7|1585.4|1585.1|93
1597360500000|2020-08-13 23:15:00|1585.6|1585.3|1585.4|1585.1|1585.6|1585.3|1585.2|1584.9|26
1597360800000|2020-08-13 23:20:00|1585.3|1585|1585|1584.7|1585.4|1585.1|1584.8|1584.5|13
1597361100000|2020-08-13 23:25:00|1584.9|1584.6|1584.4|1584.1|1585|1584.7|1584.4|1584.1|26
1597361400000|2020-08-13 23:30:00|1584.5|1584.2|1585.5|1585.2|1585.5|1585.2|1584.3|1584|31
1597361700000|2020-08-13 23:35:00|1585.6|1585.3|1585.7|1585.4|1585.8|1585.5|1585.5|1585.2|9
1597362000000|2020-08-13 23:40:00|1585.8|1585.5|1585.5|1585.2|1586|1585.7|1585.5|1585.2|26
1597362300000|2020-08-13 23:45:00|1585.4|1585.1|1585.8|1585.5|1586|1585.7|1585.2|1584.9|18
1597362600000|2020-08-13 23:50:00|1585.9|1585.6|1585.6|1585.3|1586.2|1585.9|1585.6|1585.3|24
1597362900000|2020-08-13 23:55:00|1585.5|1585.2|1585.6|1585.3|1585.6|1585.3|1585.1|1584.8|32
1597363200000|2020-08-14 00:00:00|1585.7|1585.4|1585.6|1585.3|1585.9|1585.6|1583.6|1583.3|73
1597363500000|2020-08-14 00:05:00|1585.4|1585.1|1585.3|1585|1585.5|1585.2|1584.4|1584.1|32
1597363800000|2020-08-14 00:10:00|1585.4|1585.1|1585.7|1585.4|1586.1|1585.8|1585.4|1585.1|17
1597364100000|2020-08-14 00:15:00|1585.9|1585.6|1584.6|1584.3|1586|1585.7|1584.6|1584.3|41
1597364400000|2020-08-14 00:20:00|1584.7|1584.4|1584|1583.7|1584.7|1584.4|1583.4|1583.1|31
1597364700000|2020-08-14 00:25:00|1584.1|1583.8|1583.9|1583.6|1584.6|1584.3|1583.3|1583|26
1597365000000|2020-08-14 00:30:00|1583.8|1583.5|1583.8|1583.5|1584.1|1583.8|1583.5|1583.2|13
1597365300000|2020-08-14 00:35:00|1583.7|1583.4|1583.8|1583.5|1584.4|1584.1|1583.6|1583.3|44
1597365600000|2020-08-14 00:40:00|1583.9|1583.6|1583.1|1582.8|1584.1|1583.8|1582.9|1582.6|25
1597365900000|2020-08-14 00:45:00|1583|1582.7|1583.2|1582.9|1583.3|1583|1582.6|1582.3|25
1597366200000|2020-08-14 00:50:00|1583.1|1582.8|1582.6|1582.3|1583.8|1583.5|1582.6|1582.3|8
1597366500000|2020-08-14 00:55:00|1582.4|1582.1|1582.7|1582.4|1583.1|1582.8|1582.2|1581.9|40
1597366800000|2020-08-14 01:00:00|1582.6|1582.3|1583.5|1583.2|1583.8|1583.5|1582.6|1582.3|30
1597367100000|2020-08-14 01:05:00|1583.6|1583.3|1583.3|1583|1583.6|1583.3|1582.9|1582.6|8
1597367400000|2020-08-14 01:10:00|1583.2|1582.9|1583.6|1583.3|1583.7|1583.4|1582.3|1582|27
1597367700000|2020-08-14 01:15:00|1583.5|1583.2|1582.2|1581.9|1583.6|1583.3|1581.7|1581.4|70
1597368000000|2020-08-14 01:20:00|1582.1|1581.8|1582|1581.7|1583|1582.7|1581.5|1581.2|13
1597368300000|2020-08-14 01:25:00|1582.1|1581.8|1582.6|1582.3|1582.9|1582.6|1582|1581.7|7
1597368600000|2020-08-14 01:30:00|1582.7|1582.4|1583.2|1582.9|1583.9|1583.6|1582.3|1582|50
1597368900000|2020-08-14 01:35:00|1583.1|1582.8|1583.7|1583.4|1583.8|1583.5|1583|1582.7|10
1597369200000|2020-08-14 01:40:00|1583.8|1583.5|1584|1583.7|1584.1|1583.8|1583.7|1583.4|22
1597369500000|2020-08-14 01:45:00|1584.1|1583.8|1584.4|1584.1|1584.4|1584.1|1583.2|1582.9|18
1597369800000|2020-08-14 01:50:00|1584.5|1584.2|1583.8|1583.5|1584.8|1584.5|1583.6|1583.3|19
1597370100000|2020-08-14 01:55:00|1583.7|1583.4|1583.7|1583.4|1584.1|1583.8|1583.5|1583.2|4
1597370400000|2020-08-14 02:00:00|1583.6|1583.3|1583.5|1583.2|1583.7|1583.4|1582.9|1582.6|26
1597370700000|2020-08-14 02:05:00|1583.4|1583.1|1584.6|1584.3|1584.8|1584.5|1583.3|1583|22
1597371000000|2020-08-14 02:10:00|1584.5|1584.2|1584.6|1584.3|1585|1584.7|1584.3|1584|25
1597371300000|2020-08-14 02:15:00|1584.5|1584.2|1584.8|1584.5|1585.2|1584.9|1584.4|1584.1|16
1597371600000|2020-08-14 02:20:00|1584.7|1584.4|1584.1|1583.8|1584.7|1584.4|1583.6|1583.3|20
1597371900000|2020-08-14 02:25:00|1584|1583.7|1584.1|1583.8|1584.3|1584|1583.9|1583.6|4
1597372200000|2020-08-14 02:30:00|1584.2|1583.9|1583.6|1583.3|1584.5|1584.2|1583.6|1583.3|11
1597372500000|2020-08-14 02:35:00|1583.7|1583.4|1584|1583.7|1584.2|1583.9|1583.4|1583.1|10
1597372800000|2020-08-14 02:40:00|1584.2|1583.9|1583.4|1583.1|1584.5|1584.2|1583.4|1583.1|36
1597373100000|2020-08-14 02:45:00|1583.6|1583.3|1584.4|1584.1|1584.4|1584.1|1583.5|1583.2|30
1597373400000|2020-08-14 02:50:00|1584.5|1584.2|1583.6|1583.3|1584.5|1584.2|1583.3|1583|23
1597373700000|2020-08-14 02:55:00|1583.5|1583.2|1584.6|1584.3|1584.7|1584.4|1583.2|1582.9|81
1597374000000|2020-08-14 03:00:00|1584.3|1584|1583.7|1583.4|1584.3|1584|1583.7|1583.4|27
1597374300000|2020-08-14 03:05:00|1583.6|1583.3|1584.1|1583.8|1584.3|1584|1583.1|1582.8|20
1597374600000|2020-08-14 03:10:00|1584|1583.7|1584.2|1583.9|1584.2|1583.9|1583.8|1583.5|3
1597374900000|2020-08-14 03:15:00|1584.4|1584.1|1584|1583.7|1584.6|1584.3|1583.9|1583.6|6
1597375200000|2020-08-14 03:20:00|1583.8|1583.5|1584.9|1584.6|1585|1584.7|1583.8|1583.5|12
1597375500000|2020-08-14 03:25:00|1584.8|1584.5|1583.7|1583.4|1584.9|1584.6|1583.6|1583.3|5
1597375800000|2020-08-14 03:30:00|1583.8|1583.5|1584|1583.7|1584|1583.7|1583.3|1583|73
1597376100000|2020-08-14 03:35:00|1583.9|1583.6|1584.1|1583.8|1584.1|1583.8|1583.8|1583.5|13
1597376400000|2020-08-14 03:40:00|1584|1583.7|1584.2|1583.9|1584.4|1584.1|1583.9|1583.6|11
1597376700000|2020-08-14 03:45:00|1584.1|1583.8|1584.4|1584.1|1584.5|1584.2|1584.1|1583.8|10
1597377000000|2020-08-14 03:50:00|1584.2|1583.9|1584|1583.7|1584.4|1584.1|1584|1583.7|3
1597377300000|2020-08-14 03:55:00|1584.1|1583.8|1584.5|1584.2|1584.6|1584.3|1584|1583.7|10
1597377600000|2020-08-14 04:00:00|1584.4|1584.1|1583.7|1583.4|1584.4|1584.1|1583.7|1583.4|41
1597377900000|2020-08-14 04:05:00|1583.8|1583.5|1584|1583.7|1584|1583.7|1583.8|1583.5|7
1597378200000|2020-08-14 04:10:00|1584.1|1583.8|1584.1|1583.8|1584.2|1583.9|1584|1583.7|6
1597378500000|2020-08-14 04:15:00|1584|1583.7|1584.2|1583.9|1584.2|1583.9|1583.8|1583.5|7
1597378800000|2020-08-14 04:20:00|1584.1|1583.8|1584.3|1584|1584.4|1584.1|1584|1583.7|11
1597379100000|2020-08-14 04:25:00|1584.1|1583.8|1584.4|1584.1|1584.5|1584.2|1584.1|1583.8|2
1597379400000|2020-08-14 04:30:00|1584.5|1584.2|1585.1|1584.8|1585.1|1584.8|1584.4|1584.1|14
1597379700000|2020-08-14 04:35:00|1585.3|1585|1585.1|1584.8|1585.3|1585|1584.9|1584.6|16
1597380000000|2020-08-14 04:40:00|1585|1584.7|1585|1584.7|1585.1|1584.8|1584.7|1584.4|6
1597380300000|2020-08-14 04:45:00|1584.9|1584.6|1584.7|1584.4|1585.1|1584.8|1584.4|1584.1|5
1597380600000|2020-08-14 04:50:00|1584.6|1584.3|1584.5|1584.2|1584.6|1584.3|1584.2|1583.9|8
1597380900000|2020-08-14 04:55:00|1584.4|1584.1|1583.8|1583.5|1584.5|1584.2|1583.7|1583.4|12
1597381200000|2020-08-14 05:00:00|1584|1583.7|1585.3|1585|1585.3|1585|1584|1583.7|16
1597381500000|2020-08-14 05:05:00|1585.4|1585.1|1585.3|1585|1585.7|1585.4|1585.1|1584.8|25
1597381800000|2020-08-14 05:10:00|1585.2|1584.9|1585|1584.7|1585.4|1585.1|1585|1584.7|13
1597382100000|2020-08-14 05:15:00|1585.1|1584.8|1584.9|1584.6|1585.2|1584.9|1584.8|1584.5|13
1597382400000|2020-08-14 05:20:00|1584.8|1584.5|1585.7|1585.4|1585.7|1585.4|1584.7|1584.4|9
1597382700000|2020-08-14 05:25:00|1586.2|1585.9|1585.8|1585.5|1586.2|1585.9|1585.7|1585.4|11
1597383000000|2020-08-14 05:30:00|1585.9|1585.6|1585.4|1585.1|1585.9|1585.6|1585.2|1584.9|5
1597383300000|2020-08-14 05:35:00|1585.3|1585|1585.5|1585.2|1585.5|1585.2|1585|1584.7|6
1597383600000|2020-08-14 05:40:00|1585.4|1585.1|1585.9|1585.6|1586.2|1585.9|1585.4|1585.1|16
1597383900000|2020-08-14 05:45:00|1586|1585.7|1585.4|1585.1|1586.3|1586|1585.3|1585|22
1597384200000|2020-08-14 05:50:00|1585.3|1585|1586.1|1585.8|1586.3|1586|1584.9|1584.6|22
1597384500000|2020-08-14 05:55:00|1586|1585.7|1586.2|1585.9|1587|1586.7|1586|1585.7|126
1597384800000|2020-08-14 06:00:00|1586.4|1586.1|1586.2|1585.9|1587|1586.7|1585.8|1585.5|24
1597385100000|2020-08-14 06:05:00|1586.3|1586|1586.1|1585.8|1586.8|1586.5|1586|1585.7|17
1597385400000|2020-08-14 06:10:00|1586|1585.7|1587|1586.7|1587.1|1586.8|1585.9|1585.6|19
1597385700000|2020-08-14 06:15:00|1587.1|1586.8|1587.6|1587.3|1588.9|1588.6|1587.1|1586.8|275
1597386000000|2020-08-14 06:20:00|1587.7|1587.4|1586|1585.7|1587.7|1587.4|1585.8|1585.5|130
1597386300000|2020-08-14 06:25:00|1585.9|1585.6|1585.8|1585.5|1586.1|1585.8|1585|1584.7|41
1597386600000|2020-08-14 06:30:00|1585.7|1585.4|1585|1584.7|1585.7|1585.4|1584.6|1584.3|34
1597386900000|2020-08-14 06:35:00|1585.1|1584.8|1585.4|1585.1|1585.8|1585.5|1584.9|1584.6|29
1597387200000|2020-08-14 06:40:00|1585.3|1585|1586.1|1585.8|1586.6|1586.3|1585.3|1585|31
1597387500000|2020-08-14 06:45:00|1586|1585.7|1586.3|1586|1586.3|1586|1585.8|1585.5|32
1597387800000|2020-08-14 06:50:00|1586.2|1585.9|1585.6|1585.3|1586.3|1586|1585.6|1585.3|45
1597388100000|2020-08-14 06:55:00|1585.7|1585.4|1582.7|1582.4|1585.7|1585.4|1582.7|1582.4|58
1597388400000|2020-08-14 07:00:00|1582.5|1582.2|1582.1|1581.8|1583.3|1583|1581.7|1581.4|182
1597388700000|2020-08-14 07:05:00|1582|1581.7|1578.6|1578.3|1582|1581.7|1578.1|1577.8|428
1597389000000|2020-08-14 07:10:00|1578.5|1578.2|1579.6|1579.3|1579.6|1579.3|1578.3|1578|48
1597389300000|2020-08-14 07:15:00|1579.5|1579.2|1579.6|1579.3|1579.7|1579.4|1578.3|1578|54
1597389600000|2020-08-14 07:20:00|1579.7|1579.4|1579.6|1579.3|1580.1|1579.8|1579.2|1578.9|159
1597389900000|2020-08-14 07:25:00|1579.5|1579.2|1579.4|1579.1|1580.1|1579.8|1579.2|1578.9|34
1597390200000|2020-08-14 07:30:00|1579.5|1579.2|1578.4|1578.1|1579.6|1579.3|1577.6|1577.3|208
1597390500000|2020-08-14 07:35:00|1578.3|1578|1578.3|1578|1578.9|1578.6|1577.9|1577.6|51
1597390800000|2020-08-14 07:40:00|1578.2|1577.9|1576.3|1576|1579|1578.7|1576|1575.7|156
1597391100000|2020-08-14 07:45:00|1576.2|1575.9|1573|1572.7|1576.2|1575.9|1572.8|1572.5|323
1597391400000|2020-08-14 07:50:00|1572.9|1572.6|1573.6|1573.3|1573.9|1573.6|1571|1570.7|210
1597391700000|2020-08-14 07:55:00|1573.5|1573.2|1573.9|1573.6|1574.1|1573.8|1571.7|1571.4|278
1597392000000|2020-08-14 08:00:00|1573.8|1573.5|1572.5|1572.2|1573.8|1573.5|1571.6|1571.3|91
1597392300000|2020-08-14 08:05:00|1572.6|1572.3|1569.8|1569.5|1573.2|1572.9|1569.7|1569.4|208
1597392600000|2020-08-14 08:10:00|1569.7|1569.4|1568.7|1568.4|1569.7|1569.4|1567.3|1567|437
1597392900000|2020-08-14 08:15:00|1568.6|1568.3|1566|1565.7|1568.7|1568.4|1566|1565.7|301
1597393200000|2020-08-14 08:20:00|1566.1|1565.8|1564.8|1564.5|1566.1|1565.8|1564.5|1564.2|385
1597393500000|2020-08-14 08:25:00|1564.7|1564.4|1565.3|1565|1565.5|1565.2|1564.3|1564|364
1597393800000|2020-08-14 08:30:00|1565.2|1564.9|1564.3|1564|1565.2|1564.9|1563.8|1563.5|209
1597394100000|2020-08-14 08:35:00|1564.2|1563.9|1564.9|1564.6|1565.4|1565.1|1563.5|1563.2|189
1597394400000|2020-08-14 08:40:00|1564.8|1564.5|1564.5|1564.2|1565.1|1564.8|1564.2|1563.9|128
1597394700000|2020-08-14 08:45:00|1564.4|1564.1|1563.9|1563.6|1564.4|1564.1|1562.9|1562.6|150
1597395000000|2020-08-14 08:50:00|1563.8|1563.5|1564.6|1564.3|1564.7|1564.4|1562.9|1562.6|134
1597395300000|2020-08-14 08:55:00|1564.8|1564.5|1564.7|1564.4|1565.1|1564.8|1564.3|1564|139
1597395600000|2020-08-14 09:00:00|1564.5|1564.2|1564.6|1564.3|1565.1|1564.8|1564.1|1563.8|120
1597395900000|2020-08-14 09:05:00|1564.5|1564.2|1564.4|1564.1|1564.8|1564.5|1563.9|1563.6|130
1597396200000|2020-08-14 09:10:00|1564.3|1564|1565.8|1565.5|1565.8|1565.5|1564|1563.7|189
1597396500000|2020-08-14 09:15:00|1565.7|1565.4|1566.6|1566.3|1566.6|1566.3|1565.4|1565.1|192
1597396800000|2020-08-14 09:20:00|1566.5|1566.2|1566.7|1566.4|1567.2|1566.9|1565.9|1565.6|259
1597397100000|2020-08-14 09:25:00|1566.5|1566.2|1567.7|1567.4|1568.1|1567.8|1565.3|1565|165
1597397400000|2020-08-14 09:30:00|1567.6|1567.3|1567.9|1567.6|1568.3|1568|1567.2|1566.9|96
1597397700000|2020-08-14 09:35:00|1567.8|1567.5|1566.8|1566.5|1567.9|1567.6|1566.8|1566.5|104
1597398000000|2020-08-14 09:40:00|1566.9|1566.6|1567.6|1567.3|1567.6|1567.3|1566.7|1566.4|233
1597398300000|2020-08-14 09:45:00|1567.7|1567.4|1565.2|1564.9|1567.8|1567.5|1565.2|1564.9|87
1597398600000|2020-08-14 09:50:00|1565.3|1565|1567|1566.7|1567|1566.7|1564.9|1564.6|156
1597398900000|2020-08-14 09:55:00|1566.9|1566.6|1568.3|1568|1568.5|1568.2|1566.9|1566.6|60
1597399200000|2020-08-14 10:00:00|1568.1|1567.8|1567.6|1567.3|1568.4|1568.1|1567.5|1567.2|40
1597399500000|2020-08-14 10:05:00|1567.5|1567.2|1566|1565.7|1567.7|1567.4|1565.7|1565.4|78
1597399800000|2020-08-14 10:10:00|1566.1|1565.8|1566.2|1565.9|1566.4|1566.1|1565.4|1565.1|100
1597400100000|2020-08-14 10:15:00|1566.3|1566|1566.3|1566|1566.8|1566.5|1565.7|1565.4|36
1597400400000|2020-08-14 10:20:00|1566.4|1566.1|1567.6|1567.3|1567.6|1567.3|1566.4|1566.1|15
1597400700000|2020-08-14 10:25:00|1567.7|1567.4|1566.8|1566.5|1568|1567.7|1566.2|1565.9|55
1597401000000|2020-08-14 10:30:00|1566.7|1566.4|1567|1566.7|1567.8|1567.5|1566.4|1566.1|35
1597401300000|2020-08-14 10:35:00|1567.1|1566.8|1568|1567.7|1568.1|1567.8|1567.1|1566.8|50
1597401600000|2020-08-14 10:40:00|1567.8|1567.5|1568.1|1567.8|1568.4|1568.1|1567.6|1567.3|19
1597401900000|2020-08-14 10:45:00|1568.2|1567.9|1568.5|1568.2|1568.7|1568.4|1567.9|1567.6|38
1597402200000|2020-08-14 10:50:00|1568.6|1568.3|1568.9|1568.6|1569.1|1568.8|1568.4|1568.1|143
1597402500000|2020-08-14 10:55:00|1569|1568.7|1569|1568.7|1569.1|1568.8|1568.8|1568.5|42
1597402800000|2020-08-14 11:00:00|1569.2|1568.9|1570.2|1569.9|1570.2|1569.9|1569|1568.7|187
1597403100000|2020-08-14 11:05:00|1570.3|1570|1569.9|1569.6|1570.3|1570|1569.6|1569.3|127
1597403400000|2020-08-14 11:10:00|1570.1|1569.8|1570|1569.7|1570.5|1570.2|1569.7|1569.4|59
1597403700000|2020-08-14 11:15:00|1569.9|1569.6|1569.6|1569.3|1569.9|1569.6|1568.6|1568.3|111
1597404000000|2020-08-14 11:20:00|1569.5|1569.2|1570.2|1569.9|1570.4|1570.1|1569.4|1569.1|77
1597404300000|2020-08-14 11:25:00|1570.1|1569.8|1571.1|1570.8|1571.1|1570.8|1570.1|1569.8|46
1597404600000|2020-08-14 11:30:00|1571.2|1570.9|1571.3|1571|1571.4|1571.1|1570.9|1570.6|131
1597404900000|2020-08-14 11:35:00|1571.4|1571.1|1571.6|1571.3|1571.7|1571.4|1570.3|1570|127
1597405200000|2020-08-14 11:40:00|1571.7|1571.4|1573|1572.7|1573.6|1573.3|1571.7|1571.4|456
1597405500000|2020-08-14 11:45:00|1572.9|1572.6|1572|1571.7|1574.1|1573.8|1572|1571.7|136
1597405800000|2020-08-14 11:50:00|1571.9|1571.6|1571.3|1571|1572.8|1572.5|1571.3|1571|115
1597406100000|2020-08-14 11:55:00|1571.4|1571.1|1573|1572.7|1573.3|1573|1571.4|1571.1|72
1597406400000|2020-08-14 12:00:00|1572.9|1572.6|1572.1|1571.8|1573.2|1572.9|1571.5|1571.2|148
1597406700000|2020-08-14 12:05:00|1572|1571.7|1570.5|1570.2|1572.6|1572.3|1570.5|1570.2|209
1597407000000|2020-08-14 12:10:00|1570.6|1570.3|1572|1571.7|1572.7|1572.4|1570.3|1570|197
1597407300000|2020-08-14 12:15:00|1572.1|1571.8|1573.1|1572.8|1573.5|1573.2|1571.9|1571.6|246
1597407600000|2020-08-14 12:20:00|1572.9|1572.6|1573.5|1573.2|1573.5|1573.2|1572.5|1572.2|276
1597407900000|2020-08-14 12:25:00|1573.6|1573.3|1573.2|1572.9|1574.3|1574|1572.9|1572.6|223
1597408200000|2020-08-14 12:30:00|1574.1|1573.8|1575.4|1575.1|1575.9|1575.6|1571.5|1571.2|567
1597408500000|2020-08-14 12:35:00|1575.3|1575|1574.2|1573.9|1575.9|1575.6|1574.2|1573.9|136
1597408800000|2020-08-14 12:40:00|1574.4|1574.1|1573.1|1572.8|1574.7|1574.4|1573|1572.7|166
1597409100000|2020-08-14 12:45:00|1573.2|1572.9|1571.5|1571.2|1574|1573.7|1570.7|1570.4|377
1597409400000|2020-08-14 12:50:00|1571.4|1571.1|1571.2|1570.9|1572.6|1572.3|1570.9|1570.6|241
1597409700000|2020-08-14 12:55:00|1571.1|1570.8|1570.8|1570.5|1571.3|1571|1570.2|1569.9|319
1597410000000|2020-08-14 13:00:00|1570.7|1570.4|1569.5|1569.2|1571.3|1571|1568.9|1568.6|506
1597410300000|2020-08-14 13:05:00|1569.6|1569.3|1570.7|1570.4|1571.2|1570.9|1569.5|1569.2|367
1597410600000|2020-08-14 13:10:00|1570.6|1570.3|1572.1|1571.8|1572.3|1572|1570.5|1570.2|245
1597410900000|2020-08-14 13:15:00|1572.2|1571.9|1572.7|1572.4|1572.9|1572.6|1571.9|1571.6|346
1597411200000|2020-08-14 13:20:00|1572.8|1572.5|1573.4|1573.1|1573.8|1573.5|1572.7|1572.4|268
1597411500000|2020-08-14 13:25:00|1573.1|1572.8|1570.3|1570|1573.3|1573|1570.3|1570|639
1597411800000|2020-08-14 13:30:00|1570.4|1570.1|1571|1570.7|1575.1|1574.8|1568.6|1568.3|5313
1597412100000|2020-08-14 13:35:00|1570.9|1570.6|1568.4|1568.1|1571.7|1571.4|1567.5|1567.2|3660
1597412400000|2020-08-14 13:40:00|1568.5|1568.2|1569.7|1569.4|1570.4|1570.1|1566.4|1566.1|2163
1597412700000|2020-08-14 13:45:00|1569.6|1569.3|1568.1|1567.8|1570.1|1569.8|1567|1566.7|1887
1597413000000|2020-08-14 13:50:00|1568.3|1568|1572.6|1572.3|1572.8|1572.5|1567.8|1567.5|2084
1597413300000|2020-08-14 13:55:00|1572.7|1572.4|1575.2|1574.9|1575.3|1575|1570.6|1570.3|1766
1597413600000|2020-08-14 14:00:00|1575.3|1575|1574|1573.7|1576.4|1576.1|1573.7|1573.4|1991
1597413900000|2020-08-14 14:05:00|1574.1|1573.8|1575|1574.7|1575.3|1575|1573.4|1573.1|1347
1597414200000|2020-08-14 14:10:00|1575.1|1574.8|1570.3|1570|1575.5|1575.2|1570.1|1569.8|1951
1597414500000|2020-08-14 14:15:00|1570.2|1569.9|1573.7|1573.4|1575.6|1575.3|1569.6|1569.3|2276
1597414800000|2020-08-14 14:20:00|1573.8|1573.5|1577|1576.7|1577.2|1576.9|1573.2|1572.9|1541
1597415100000|2020-08-14 14:25:00|1577.1|1576.8|1576.3|1576|1577.7|1577.4|1575.1|1574.8|1216
1597415400000|2020-08-14 14:30:00|1576.2|1575.9|1578|1577.7|1579.2|1578.9|1575.7|1575.4|1608
1597415700000|2020-08-14 14:35:00|1578.2|1577.9|1577.8|1577.5|1578.3|1578|1576.3|1576|924
1597416000000|2020-08-14 14:40:00|1577.9|1577.6|1576.7|1576.4|1578.3|1578|1575.9|1575.6|921
1597416300000|2020-08-14 14:45:00|1576.9|1576.6|1579.3|1579|1579.4|1579.1|1576.4|1576.1|684
1597416600000|2020-08-14 14:50:00|1579.4|1579.1|1580.8|1580.5|1580.8|1580.5|1577.2|1576.9|1642
1597416900000|2020-08-14 14:55:00|1580.9|1580.6|1578.9|1578.6|1581.5|1581.2|1578.5|1578.2|1638
1597417200000|2020-08-14 15:00:00|1578.8|1578.5|1578.3|1578|1579.3|1579|1576.9|1576.6|1088
1597417500000|2020-08-14 15:05:00|1578.2|1577.9|1579.8|1579.5|1580.2|1579.9|1577.5|1577.2|575
1597417800000|2020-08-14 15:10:00|1579.7|1579.4|1577.9|1577.6|1579.8|1579.5|1577.5|1577.2|579
1597418100000|2020-08-14 15:15:00|1578|1577.7|1580.3|1580|1580.6|1580.3|1577.8|1577.5|469
1597418400000|2020-08-14 15:20:00|1580.4|1580.1|1581.1|1580.8|1581.9|1581.6|1580.2|1579.9|753
1597418700000|2020-08-14 15:25:00|1581|1580.7|1580.3|1580|1581.7|1581.4|1580.1|1579.8|792
1597419000000|2020-08-14 15:30:00|1580.4|1580.1|1577.6|1577.3|1581.1|1580.8|1577.4|1577.1|1117
1597419300000|2020-08-14 15:35:00|1577.5|1577.2|1578.8|1578.5|1579.3|1579|1576.9|1576.6|794
1597419600000|2020-08-14 15:40:00|1578.7|1578.4|1579|1578.7|1580|1579.7|1578.1|1577.8|543
1597419900000|2020-08-14 15:45:00|1579.1|1578.8|1578.1|1577.8|1580|1579.7|1577.5|1577.2|652
1597420200000|2020-08-14 15:50:00|1578.2|1577.9|1576.5|1576.2|1578.8|1578.5|1576.3|1576|729
1597420500000|2020-08-14 15:55:00|1576.6|1576.3|1578.3|1578|1578.4|1578.1|1576.2|1575.9|372
1597420800000|2020-08-14 16:00:00|1578.4|1578.1|1579.4|1579.1|1580.1|1579.8|1578.1|1577.8|769
1597421100000|2020-08-14 16:05:00|1579.3|1579|1580.1|1579.8|1580.3|1580|1579|1578.7|428
1597421400000|2020-08-14 16:10:00|1580|1579.7|1579.6|1579.3|1580.9|1580.6|1579.5|1579.2|780
1597421700000|2020-08-14 16:15:00|1579.7|1579.4|1579.2|1578.9|1580.7|1580.4|1579.1|1578.8|525
1597422000000|2020-08-14 16:20:00|1579.1|1578.8|1578.4|1578.1|1579.3|1579|1577.3|1577|639
1597422300000|2020-08-14 16:25:00|1578.3|1578|1578|1577.7|1579.3|1579|1577.8|1577.5|356
1597422600000|2020-08-14 16:30:00|1578.1|1577.8|1579.5|1579.2|1579.5|1579.2|1577.5|1577.2|379
1597422900000|2020-08-14 16:35:00|1579.4|1579.1|1579.4|1579.1|1579.6|1579.3|1578.7|1578.4|275
1597423200000|2020-08-14 16:40:00|1579.3|1579|1578|1577.7|1579.4|1579.1|1577.9|1577.6|411
1597423500000|2020-08-14 16:45:00|1578.1|1577.8|1577.4|1577.1|1578.3|1578|1576.9|1576.6|611
1597423800000|2020-08-14 16:50:00|1577.5|1577.2|1578.1|1577.8|1578.2|1577.9|1577.3|1577|384
1597424100000|2020-08-14 16:55:00|1578.2|1577.9|1577.6|1577.3|1578.5|1578.2|1577.5|1577.2|540
1597424400000|2020-08-14 17:00:00|1577.5|1577.2|1576.5|1576.2|1577.5|1577.2|1576.5|1576.2|663
1597424700000|2020-08-14 17:05:00|1576.6|1576.3|1576.8|1576.5|1576.8|1576.5|1575.8|1575.5|919
1597425000000|2020-08-14 17:10:00|1576.7|1576.4|1577.7|1577.4|1578.8|1578.5|1576.6|1576.3|733
1597425300000|2020-08-14 17:15:00|1577.8|1577.5|1577.8|1577.5|1578|1577.7|1577.3|1577|370
1597425600000|2020-08-14 17:20:00|1578|1577.7|1579.1|1578.8|1579.2|1578.9|1577.6|1577.3|544
1597425900000|2020-08-14 17:25:00|1579.2|1578.9|1579.9|1579.6|1580|1579.7|1579|1578.7|454
1597426200000|2020-08-14 17:30:00|1580|1579.7|1580.8|1580.5|1581.3|1581|1579.6|1579.3|626
1597426500000|2020-08-14 17:35:00|1580.9|1580.6|1580|1579.7|1581|1580.7|1579.4|1579.1|578
1597426800000|2020-08-14 17:40:00|1580.1|1579.8|1581.5|1581.2|1581.7|1581.4|1580|1579.7|473
1597427100000|2020-08-14 17:45:00|1581.4|1581.1|1583|1582.7|1583.4|1583.1|1581|1580.7|887
1597427400000|2020-08-14 17:50:00|1582.8|1582.5|1583.5|1583.2|1584.3|1584|1581.8|1581.5|578
1597427700000|2020-08-14 17:55:00|1583.4|1583.1|1584.8|1584.5|1584.8|1584.5|1582.8|1582.5|625
1597428000000|2020-08-14 18:00:00|1584.7|1584.4|1584.1|1583.8|1584.8|1584.5|1583.2|1582.9|823
1597428300000|2020-08-14 18:05:00|1584|1583.7|1583.4|1583.1|1584.4|1584.1|1583|1582.7|501
1597428600000|2020-08-14 18:10:00|1583.6|1583.3|1584.1|1583.8|1584.3|1584|1582.2|1581.9|576
1597428900000|2020-08-14 18:15:00|1584|1583.7|1583.5|1583.2|1584.9|1584.6|1582.6|1582.3|588
1597429200000|2020-08-14 18:20:00|1583.3|1583|1582|1581.7|1583.7|1583.4|1582|1581.7|388
1597429500000|2020-08-14 18:25:00|1581.9|1581.6|1581.8|1581.5|1582.2|1581.9|1581|1580.7|597
1597429800000|2020-08-14 18:30:00|1581.7|1581.4|1581.4|1581.1|1583.1|1582.8|1581.3|1581|616
1597430100000|2020-08-14 18:35:00|1581.3|1581|1580.2|1579.9|1581.4|1581.1|1579.8|1579.5|463
1597430400000|2020-08-14 18:40:00|1580.1|1579.8|1579.3|1579|1580.6|1580.3|1578.8|1578.5|554
1597430700000|2020-08-14 18:45:00|1579.4|1579.1|1577.8|1577.5|1579.5|1579.2|1577.4|1577.1|518
1597431000000|2020-08-14 18:50:00|1577.7|1577.4|1577.8|1577.5|1578.9|1578.6|1577.5|1577.2|576
1597431300000|2020-08-14 18:55:00|1577.9|1577.6|1577.5|1577.2|1578.5|1578.2|1577.4|1577.1|335
1597431600000|2020-08-14 19:00:00|1577.6|1577.3|1577.4|1577.1|1577.9|1577.6|1576.9|1576.6|407
1597431900000|2020-08-14 19:05:00|1577.5|1577.2|1576.8|1576.5|1578.1|1577.8|1576.7|1576.4|465
1597432200000|2020-08-14 19:10:00|1576.6|1576.3|1574.5|1574.2|1576.8|1576.5|1574.5|1574.2|699
1597432500000|2020-08-14 19:15:00|1574.4|1574.1|1573.6|1573.3|1574.8|1574.5|1573|1572.7|870
1597432800000|2020-08-14 19:20:00|1574|1573.7|1573.9|1573.6|1574.5|1574.2|1573.5|1573.2|451
1597433100000|2020-08-14 19:25:00|1573.8|1573.5|1574.9|1574.6|1575.7|1575.4|1573|1572.7|923
1597433400000|2020-08-14 19:30:00|1575|1574.7|1573.7|1573.4|1575.1|1574.8|1573.6|1573.3|737
1597433700000|2020-08-14 19:35:00|1573.8|1573.5|1574|1573.7|1574.3|1574|1573|1572.7|929
1597434000000|2020-08-14 19:40:00|1573.9|1573.6|1576|1575.7|1576.2|1575.9|1573.4|1573.1|1320
1597434300000|2020-08-14 19:45:00|1575.8|1575.5|1573.2|1572.9|1576.2|1575.9|1573.1|1572.8|1508
1597434600000|2020-08-14 19:50:00|1573.1|1572.8|1577|1576.7|1577.3|1577|1572.8|1572.5|2756
1597434900000|2020-08-14 19:55:00|1577.1|1576.8|1578.7|1578.4|1579.5|1579.2|1576.5|1576.2|6574
1597435200000|2020-08-14 20:00:00|1578.6|1578.3|1577|1576.7|1578.9|1578.6|1575.5|1575.2|3177
1597435500000|2020-08-14 20:05:00|1577.4|1577.1|1575.2|1574.9|1577.5|1577.2|1575.1|1574.8|985
1597435800000|2020-08-14 20:10:00|1575.3|1575|1575.5|1574.7|1576.2|1575.9|1573.5|1573.2|1071
1597436100000|2020-08-14 20:15:00|1575.6|1574.8|1576.5|1575.7|1576.5|1575.7|1575.6|1574.8|0
1597436400000|2020-08-14 20:20:00|1576.4|1575.6|1576.5|1575.7|1576.5|1575.7|1576.4|1575.6|0
1597436700000|2020-08-14 20:25:00|1576.4|1575.6|1576.5|1575.7|1576.5|1575.7|1576.4|1575.6|0
1597437000000|2020-08-14 20:30:00|1575.2|1574.9|1576.1|1575.8|1576.3|1576|1575.1|1574.8|267
1597437300000|2020-08-14 20:35:00|1576|1575.7|1576.2|1575.9|1576.6|1576.3|1576|1575.7|49
1597437600000|2020-08-14 20:40:00|1576.3|1576|1576.7|1576.4|1576.9|1576.6|1576.3|1576|89
1597437900000|2020-08-14 20:45:00|1576.6|1576.3|1576.9|1576.6|1577|1576.7|1576.6|1576.3|73
1597438200000|2020-08-14 20:50:00|1577|1576.7|1576.4|1576.1|1577.1|1576.8|1576.3|1576|57
1597438500000|2020-08-14 20:55:00|1576.5|1576.2|1576|1575.2|1576.5|1576.2|1575.8|1575.2|77
1597615200000|2020-08-16 22:00:00|1576.1|1575.3|1578|1577.7|1579.5|1579.2|1576.1|1575.3|88
1597615500000|2020-08-16 22:05:00|1578.1|1577.8|1578.5|1578.2|1578.5|1578.2|1577.8|1577.5|34
1597615800000|2020-08-16 22:10:00|1578.7|1578.4|1579.6|1579.3|1579.6|1579.3|1578.1|1577.8|168
1597616100000|2020-08-16 22:15:00|1579.5|1579.2|1579|1578.7|1579.6|1579.3|1578.9|1578.6|10
1597616400000|2020-08-16 22:20:00|1578.9|1578.6|1578.4|1578.1|1578.9|1578.6|1578.4|1578.1|17
1597616700000|2020-08-16 22:25:00|1578.3|1578|1578.4|1578.1|1578.6|1578.3|1578.2|1577.9|15
1597617000000|2020-08-16 22:30:00|1578.5|1578.2|1579|1578.7|1579.7|1579.4|1578.5|1578.2|46
1597617300000|2020-08-16 22:35:00|1578.9|1578.6|1579.6|1579.3|1579.6|1579.3|1578.7|1578.4|48
1597617600000|2020-08-16 22:40:00|1579.4|1579.1|1579.3|1579|1579.4|1579.1|1578.9|1578.6|16
1597617900000|2020-08-16 22:45:00|1579.7|1579.4|1579.5|1579.2|1579.8|1579.5|1579.3|1579|17
1597618200000|2020-08-16 22:50:00|1579.4|1579.1|1579.2|1578.9|1579.5|1579.2|1579.1|1578.8|12
1597618500000|2020-08-16 22:55:00|1579.3|1579|1579|1578.7|1579.3|1579|1578.9|1578.6|8
1597618800000|2020-08-16 23:00:00|1579.1|1578.8|1579|1578.7|1579.2|1578.9|1578.8|1578.5|1
1597619100000|2020-08-16 23:05:00|1579.1|1578.8|1579.2|1578.9|1579.2|1578.9|1578.9|1578.6|4
1597619400000|2020-08-16 23:10:00|1579.3|1579|1579.3|1579|1579.5|1579.2|1579.2|1578.9|3
1597619700000|2020-08-16 23:15:00|1579.4|1579.1|1579.6|1579.3|1579.6|1579.3|1579.3|1579|0
1597620000000|2020-08-16 23:20:00|1579.7|1579.4|1579.5|1579.2|1579.7|1579.4|1579.5|1579.2|3
1597620300000|2020-08-16 23:25:00|1579.6|1579.3|1580.3|1580|1580.3|1580|1579.5|1579.2|106
1597620600000|2020-08-16 23:30:00|1580.2|1579.9|1580.8|1580.5|1580.8|1580.5|1580.1|1579.8|78
1597620900000|2020-08-16 23:35:00|1580.9|1580.6|1581.1|1580.8|1581.2|1580.9|1580.8|1580.5|64
1597621200000|2020-08-16 23:40:00|1581|1580.7|1581|1580.7|1581.2|1580.9|1580.9|1580.6|79
1597621500000|2020-08-16 23:45:00|1581.1|1580.8|1581.1|1580.8|1581.5|1581.2|1581|1580.7|37
1597621800000|2020-08-16 23:50:00|1581|1580.7|1581.4|1581.1|1581.6|1581.3|1580.4|1580.1|72
1597622100000|2020-08-16 23:55:00|1581.3|1581|1582.1|1581.8|1582.4|1582.1|1581.2|1580.9|73
1597622400000|2020-08-17 00:00:00|1582.2|1581.9|1582.1|1581.8|1582.2|1581.9|1581|1580.7|75
1597622700000|2020-08-17 00:05:00|1582.2|1581.9|1581.9|1581.6|1582.4|1582.1|1581.5|1581.2|52
1597623000000|2020-08-17 00:10:00|1581.7|1581.4|1582.3|1582|1582.3|1582|1581.7|1581.4|15
1597623300000|2020-08-17 00:15:00|1582.2|1581.9|1581.6|1581.3|1582.4|1582.1|1581.5|1581.2|42
1597623600000|2020-08-17 00:20:00|1581.7|1581.4|1582.4|1582.1|1582.5|1582.2|1581.2|1580.9|50
1597623900000|2020-08-17 00:25:00|1582.3|1582|1582.2|1581.9|1582.6|1582.3|1582.2|1581.9|15
1597624200000|2020-08-17 00:30:00|1582.1|1581.8|1581.8|1581.5|1582.5|1582.2|1581.8|1581.5|49
1597624500000|2020-08-17 00:35:00|1581.9|1581.6|1581.7|1581.4|1582.3|1582|1581.6|1581.3|17
1597624800000|2020-08-17 00:40:00|1581.5|1581.2|1580.7|1580.4|1581.5|1581.2|1580.5|1580.2|44
1597625100000|2020-08-17 00:45:00|1580.8|1580.5|1580.2|1579.9|1581|1580.7|1580.1|1579.8|44
1597625400000|2020-08-17 00:50:00|1580.3|1580|1579.9|1579.6|1580.4|1580.1|1579.7|1579.4|46
1597625700000|2020-08-17 00:55:00|1579.8|1579.5|1580.5|1580.2|1580.6|1580.3|1579.4|1579.1|48
1597626000000|2020-08-17 01:00:00|1580.6|1580.3|1579.8|1579.5|1580.6|1580.3|1579.8|1579.5|20
1597626300000|2020-08-17 01:05:00|1579.7|1579.4|1580.8|1580.5|1580.8|1580.5|1579.7|1579.4|11
1597626600000|2020-08-17 01:10:00|1581|1580.7|1581.2|1580.9|1581.4|1581.1|1580.9|1580.6|33
1597626900000|2020-08-17 01:15:00|1581|1580.7|1581.3|1581|1581.3|1581|1580.4|1580.1|13
1597627200000|2020-08-17 01:20:00|1581.4|1581.1|1581.5|1581.2|1582|1581.7|1581.4|1581.1|31
1597627500000|2020-08-17 01:25:00|1581.4|1581.1|1581.8|1581.5|1581.8|1581.5|1581.1|1580.8|18
1597627800000|2020-08-17 01:30:00|1582|1581.7|1580.4|1580.1|1582.2|1581.9|1580.3|1580|44
1597628100000|2020-08-17 01:35:00|1580.5|1580.2|1580.5|1580.2|1580.9|1580.6|1579.8|1579.5|95
1597628400000|2020-08-17 01:40:00|1580.4|1580.1|1580.9|1580.6|1581.5|1581.2|1580.4|1580.1|26
1597628700000|2020-08-17 01:45:00|1580.8|1580.5|1580.9|1580.6|1581.2|1580.9|1580.8|1580.5|15
1597629000000|2020-08-17 01:50:00|1581|1580.7|1581.1|1580.8|1581.5|1581.2|1580.8|1580.5|18
1597629300000|2020-08-17 01:55:00|1581.2|1580.9|1581|1580.7|1581.4|1581.1|1580.6|1580.3|11
1597629600000|2020-08-17 02:00:00|1581.1|1580.8|1582.2|1581.9|1582.3|1582|1581|1580.7|42
1597629900000|2020-08-17 02:05:00|1582.3|1582|1582.9|1582.6|1583|1582.7|1582|1581.7|76
1597630200000|2020-08-17 02:10:00|1583|1582.7|1583|1582.7|1583.6|1583.3|1582.8|1582.5|57
1597630500000|2020-08-17 02:15:00|1583.1|1582.8|1583.6|1583.3|1583.6|1583.3|1582.7|1582.4|29
1597630800000|2020-08-17 02:20:00|1583.5|1583.2|1583.3|1583|1583.5|1583.2|1583.2|1582.9|33
1597631100000|2020-08-17 02:25:00|1583.2|1582.9|1583.1|1582.8|1583.2|1582.9|1582.9|1582.6|16
1597631400000|2020-08-17 02:30:00|1583.2|1582.9|1583.4|1583.1|1583.7|1583.4|1583|1582.7|72
1597631700000|2020-08-17 02:35:00|1583.3|1583|1583.3|1583|1583.4|1583.1|1583|1582.7|10
1597632000000|2020-08-17 02:40:00|1583.2|1582.9|1583.1|1582.8|1583.2|1582.9|1582.9|1582.6|15
1597632300000|2020-08-17 02:45:00|1583.2|1582.9|1582.5|1582.2|1583.3|1583|1582.4|1582.1|16
1597632600000|2020-08-17 02:50:00|1582.4|1582.1|1582.8|1582.5|1582.9|1582.6|1582.3|1582|12
1597632900000|2020-08-17 02:55:00|1582.7|1582.4|1582.5|1582.2|1583|1582.7|1582.5|1582.2|25
1597633200000|2020-08-17 03:00:00|1582.7|1582.4|1583|1582.7|1583.2|1582.9|1582.5|1582.2|18
1597633500000|2020-08-17 03:05:00|1582.9|1582.6|1582.2|1581.9|1582.9|1582.6|1582.1|1581.8|8
1597633800000|2020-08-17 03:10:00|1582.3|1582|1582.3|1582|1582.4|1582.1|1582.1|1581.8|10
1597634100000|2020-08-17 03:15:00|1582.1|1581.8|1581.9|1581.6|1582.1|1581.8|1581.7|1581.4|12
1597634400000|2020-08-17 03:20:00|1581.8|1581.5|1582.1|1581.8|1582.2|1581.9|1581.8|1581.5|11
1597634700000|2020-08-17 03:25:00|1582|1581.7|1582.3|1582|1582.3|1582|1582|1581.7|11
1597635000000|2020-08-17 03:30:00|1582.2|1581.9|1581.8|1581.5|1582.2|1581.9|1581.6|1581.3|15
1597635300000|2020-08-17 03:35:00|1581.7|1581.4|1581.2|1580.9|1581.9|1581.6|1581.2|1580.9|10
1597635600000|2020-08-17 03:40:00|1581.3|1581|1581.3|1581|1581.5|1581.2|1581.2|1580.9|13
1597635900000|2020-08-17 03:45:00|1581.2|1580.9|1580.7|1580.4|1581.2|1580.9|1580.7|1580.4|21
1597636200000|2020-08-17 03:50:00|1580.8|1580.5|1580.9|1580.6|1580.9|1580.6|1580.5|1580.2|24
1597636500000|2020-08-17 03:55:00|1581|1580.7|1580.9|1580.6|1581.1|1580.8|1580.8|1580.5|61
1597636800000|2020-08-17 04:00:00|1581.1|1580.8|1580.7|1580.4|1581.2|1580.9|1580.7|1580.4|6
1597637100000|2020-08-17 04:05:00|1580.6|1580.3|1580.5|1580.2|1580.7|1580.4|1580.5|1580.2|1
1597637400000|2020-08-17 04:10:00|1580.4|1580.1|1580.3|1580|1580.4|1580.1|1580.3|1580|13
1597637700000|2020-08-17 04:15:00|1580.5|1580.2|1580.3|1580|1580.5|1580.2|1579.8|1579.5|20
1597638000000|2020-08-17 04:20:00|1580.4|1580.1|1580.5|1580.2|1580.9|1580.6|1580.4|1580.1|14
1597638300000|2020-08-17 04:25:00|1580.6|1580.3|1580.6|1580.3|1580.7|1580.4|1580.5|1580.2|8
1597638600000|2020-08-17 04:30:00|1580.7|1580.4|1581.7|1581.4|1581.7|1581.4|1580.7|1580.4|27
1597638900000|2020-08-17 04:35:00|1581.6|1581.3|1581.3|1581|1581.7|1581.4|1581.2|1580.9|1
1597639200000|2020-08-17 04:40:00|1581.2|1580.9|1581|1580.7|1581.3|1581|1581|1580.7|2
1597639500000|2020-08-17 04:45:00|1580.8|1580.5|1580.9|1580.6|1581|1580.7|1580.6|1580.3|14
1597639800000|2020-08-17 04:50:00|1580.8|1580.5|1580.8|1580.5|1581|1580.7|1580.6|1580.3|48
1597640100000|2020-08-17 04:55:00|1580.9|1580.6|1580.6|1580.3|1581|1580.7|1580.6|1580.3|9
1597640400000|2020-08-17 05:00:00|1580.7|1580.4|1580.9|1580.6|1581|1580.7|1580.4|1580.1|16
1597640700000|2020-08-17 05:05:00|1580.8|1580.5|1580.8|1580.5|1581.1|1580.8|1580.6|1580.3|32
1597641000000|2020-08-17 05:10:00|1580.9|1580.6|1580.9|1580.6|1580.9|1580.6|1580.5|1580.2|11
1597641300000|2020-08-17 05:15:00|1580.8|1580.5|1580.9|1580.6|1580.9|1580.6|1580.3|1580|19
1597641600000|2020-08-17 05:20:00|1580.8|1580.5|1580.3|1580|1580.8|1580.5|1580.3|1580|18
1597641900000|2020-08-17 05:25:00|1580.4|1580.1|1579.9|1579.6|1580.4|1580.1|1579.7|1579.4|12
1597642200000|2020-08-17 05:30:00|1579.8|1579.5|1579.9|1579.6|1580|1579.7|1579.1|1578.8|24
1597642500000|2020-08-17 05:35:00|1580|1579.7|1579.7|1579.4|1580.2|1579.9|1579.3|1579|22
1597642800000|2020-08-17 05:40:00|1579.8|1579.5|1579.8|1579.5|1579.9|1579.6|1579.5|1579.2|3
1597643100000|2020-08-17 05:45:00|1579.9|1579.6|1579.2|1578.9|1579.9|1579.6|1579|1578.7|27
1597643400000|2020-08-17 05:50:00|1579.1|1578.8|1579.2|1578.9|1579.3|1579|1578.9|1578.6|22
1597643700000|2020-08-17 05:55:00|1579.3|1579|1579.3|1579|1579.5|1579.2|1579.1|1578.8|9
1597644000000|2020-08-17 06:00:00|1579.2|1578.9|1580.6|1580.3|1580.9|1580.6|1579|1578.7|38
1597644300000|2020-08-17 06:05:00|1580.5|1580.2|1579.2|1578.9|1580.8|1580.5|1578.6|1578.3|68
1597644600000|2020-08-17 06:10:00|1579.3|1579|1578.9|1578.6|1579.5|1579.2|1578.7|1578.4|40
1597644900000|2020-08-17 06:15:00|1579|1578.7|1579.6|1579.3|1579.6|1579.3|1578.6|1578.3|31
1597645200000|2020-08-17 06:20:00|1579.7|1579.4|1579.9|1579.6|1579.9|1579.6|1579.1|1578.8|59
1597645500000|2020-08-17 06:25:00|1580|1579.7|1580.6|1580.3|1581.1|1580.8|1580|1579.7|172
1597645800000|2020-08-17 06:30:00|1580.7|1580.4|1581.1|1580.8|1581.2|1580.9|1580.6|1580.3|26
1597646100000|2020-08-17 06:35:00|1581.2|1580.9|1582|1581.7|1582.4|1582.1|1581.1|1580.8|51
1597646400000|2020-08-17 06:40:00|1582.1|1581.8|1581.6|1581.3|1582.4|1582.1|1581.3|1581|22
1597646700000|2020-08-17 06:45:00|1581.5|1581.2|1581.8|1581.5|1582|1581.7|1581.4|1581.1|19
1597647000000|2020-08-17 06:50:00|1581.7|1581.4|1581.9|1581.6|1581.9|1581.6|1581.2|1580.9|19
1597647300000|2020-08-17 06:55:00|1581.8|1581.5|1581.2|1580.9|1582.1|1581.8|1581.2|1580.9|22
1597647600000|2020-08-17 07:00:00|1580.9|1580.6|1583.3|1583|1584.1|1583.8|1580.9|1580.6|216
1597647900000|2020-08-17 07:05:00|1583.4|1583.1|1581.7|1581.4|1584|1583.7|1581.4|1581.1|150
1597648200000|2020-08-17 07:10:00|1581.8|1581.5|1579.4|1579.1|1582|1581.7|1578.9|1578.6|68
1597648500000|2020-08-17 07:15:00|1579.5|1579.2|1578.1|1577.8|1579.9|1579.6|1577.7|1577.4|99
1597648800000|2020-08-17 07:20:00|1578|1577.7|1578.3|1578|1578.5|1578.2|1575.4|1575.1|278
1597649100000|2020-08-17 07:25:00|1578.4|1578.1|1580.1|1579.8|1580.7|1580.4|1578.4|1578.1|129
1597649400000|2020-08-17 07:30:00|1579.9|1579.6|1580.8|1580.5|1582.4|1582.1|1579.9|1579.6|57
1597649700000|2020-08-17 07:35:00|1580.7|1580.4|1579.5|1579.2|1580.7|1580.4|1578.6|1578.3|26
1597650000000|2020-08-17 07:40:00|1579.7|1579.4|1579.5|1579.2|1580.3|1580|1578.7|1578.4|31
1597650300000|2020-08-17 07:45:00|1579.6|1579.3|1580.1|1579.8|1580.3|1580|1579.3|1579|19
1597650600000|2020-08-17 07:50:00|1579.9|1579.6|1580.8|1580.5|1581.1|1580.8|1579.6|1579.3|19
1597650900000|2020-08-17 07:55:00|1580.7|1580.4|1581.5|1581.2|1582.3|1582|1580.4|1580.1|86
1597651200000|2020-08-17 08:00:00|1581.8|1581.5|1578.7|1578.4|1582|1581.7|1577.8|1577.5|31
1597651500000|2020-08-17 08:05:00|1578.8|1578.5|1579.1|1578.8|1579.5|1579.2|1578.5|1578.2|51
1597651800000|2020-08-17 08:10:00|1579|1578.7|1579|1578.7|1579.7|1579.4|1578.8|1578.5|66
1597652100000|2020-08-17 08:15:00|1579.1|1578.8|1579.4|1579.1|1580.3|1580|1577.8|1577.5|70
1597652400000|2020-08-17 08:20:00|1579.3|1579|1579.3|1579|1579.4|1579.1|1578.3|1578|60
1597652700000|2020-08-17 08:25:00|1579.2|1578.9|1577.5|1577.2|1579.3|1579|1577|1576.7|198
1597653000000|2020-08-17 08:30:00|1577.4|1577.1|1579.1|1578.8|1579.3|1579|1577.3|1577|40
1597653300000|2020-08-17 08:35:00|1579|1578.7|1578.3|1578|1579|1578.7|1577.8|1577.5|35
1597653600000|2020-08-17 08:40:00|1578.4|1578.1|1579.3|1579|1579.8|1579.5|1576.7|1576.4|69
1597653900000|2020-08-17 08:45:00|1579.2|1578.9|1579.5|1579.2|1579.7|1579.4|1578.4|1578.1|50
1597654200000|2020-08-17 08:50:00|1579.4|1579.1|1578.5|1578.2|1579.5|1579.2|1578.5|1578.2|34
1597654500000|2020-08-17 08:55:00|1578.6|1578.3|1580.2|1579.9|1580.3|1580|1578.4|1578.1|66
1597654800000|2020-08-17 09:00:00|1580.3|1580|1580.5|1580.2|1580.7|1580.4|1580|1579.7|36
1597655100000|2020-08-17 09:05:00|1580.6|1580.3|1581|1580.7|1581.3|1581|1580.2|1579.9|150
1597655400000|2020-08-17 09:10:00|1580.9|1580.6|1580.9|1580.6|1581.3|1581|1580.7|1580.4|58
1597655700000|2020-08-17 09:15:00|1581|1580.7|1582.1|1581.8|1582.1|1581.8|1580.8|1580.5|63
1597656000000|2020-08-17 09:20:00|1582.2|1581.9|1581.4|1581.1|1582.3|1582|1581.4|1581.1|56
1597656300000|2020-08-17 09:25:00|1581.2|1580.9|1581|1580.7|1581.8|1581.5|1580.9|1580.6|27
1597656600000|2020-08-17 09:30:00|1580.9|1580.6|1580.5|1580.2|1581|1580.7|1580.2|1579.9|38
1597656900000|2020-08-17 09:35:00|1580.4|1580.1|1579.6|1579.3|1580.5|1580.2|1579.4|1579.1|66
1597657200000|2020-08-17 09:40:00|1579.5|1579.2|1579.6|1579.3|1580.4|1580.1|1579.4|1579.1|48
1597657500000|2020-08-17 09:45:00|1579.7|1579.4|1579.2|1578.9|1580.4|1580.1|1579.1|1578.8|37
1597657800000|2020-08-17 09:50:00|1579.1|1578.8|1579.1|1578.8|1579.3|1579|1578.8|1578.5|33
1597658100000|2020-08-17 09:55:00|1579.2|1578.9|1579.4|1579.1|1579.8|1579.5|1578.9|1578.6|27
1597658400000|2020-08-17 10:00:00|1579.3|1579|1579.1|1578.8|1579.7|1579.4|1578.9|1578.6|41
1597658700000|2020-08-17 10:05:00|1579|1578.7|1579.9|1579.6|1580|1579.7|1578.6|1578.3|23
1597659000000|2020-08-17 10:10:00|1579.6|1579.3|1579.2|1578.9|1579.9|1579.6|1579.2|1578.9|24
1597659300000|2020-08-17 10:15:00|1579|1578.7|1578.9|1578.6|1579.2|1578.9|1578.6|1578.3|19
1597659600000|2020-08-17 10:20:00|1579|1578.7|1578.4|1578.1|1579|1578.7|1578.1|1577.8|52
1597659900000|2020-08-17 10:25:00|1578.5|1578.2|1579|1578.7|1579.2|1578.9|1578.5|1578.2|37
1597660200000|2020-08-17 10:30:00|1578.9|1578.6|1578.3|1578|1579.1|1578.8|1578.3|1578|49
1597660500000|2020-08-17 10:35:00|1578.2|1577.9|1579|1578.7|1579.1|1578.8|1578.2|1577.9|28
1597660800000|2020-08-17 10:40:00|1578.9|1578.6|1578.7|1578.4|1579.2|1578.9|1578.6|1578.3|32
1597661100000|2020-08-17 10:45:00|1578.5|1578.2|1578.6|1578.3|1578.9|1578.6|1578.5|1578.2|25
1597661400000|2020-08-17 10:50:00|1578.7|1578.4|1578.6|1578.3|1578.8|1578.5|1577.7|1577.4|25
1597661700000|2020-08-17 10:55:00|1578.7|1578.4|1579.2|1578.9|1579.6|1579.3|1578.5|1578.2|62
1597662000000|2020-08-17 11:00:00|1579.5|1579.2|1579.5|1579.2|1579.6|1579.3|1578.6|1578.3|52
1597662300000|2020-08-17 11:05:00|1579.4|1579.1|1579.2|1578.9|1579.5|1579.2|1578.8|1578.5|52
1597662600000|2020-08-17 11:10:00|1579.3|1579|1578.4|1578.1|1579.4|1579.1|1578.3|1578|43
1597662900000|2020-08-17 11:15:00|1578.5|1578.2|1578.4|1578.1|1578.9|1578.6|1578.3|1578|35
1597663200000|2020-08-17 11:20:00|1578.5|1578.2|1578.6|1578.3|1578.8|1578.5|1578.3|1578|40
1597663500000|2020-08-17 11:25:00|1578.7|1578.4|1579.1|1578.8|1579.4|1579.1|1578.6|1578.3|29
1597663800000|2020-08-17 11:30:00|1578.9|1578.6|1578.7|1578.4|1579.7|1579.4|1577.7|1577.4|215
1597664100000|2020-08-17 11:35:00|1578.6|1578.3|1578.8|1578.5|1579|1578.7|1578.6|1578.3|27
1597664400000|2020-08-17 11:40:00|1578.7|1578.4|1579.6|1579.3|1580.3|1580|1578.7|1578.4|73
1597664700000|2020-08-17 11:45:00|1579.5|1579.2|1579.4|1579.1|1579.5|1579.2|1579|1578.7|37
1597665000000|2020-08-17 11:50:00|1579.3|1579|1578.8|1578.5|1579.4|1579.1|1578.7|1578.4|30
1597665300000|2020-08-17 11:55:00|1578.9|1578.6|1578.5|1578.2|1578.9|1578.6|1578.3|1578|39
1597665600000|2020-08-17 12:00:00|1578.3|1578|1578.3|1578|1578.7|1578.4|1577.9|1577.6|133
1597665900000|2020-08-17 12:05:00|1578.5|1578.2|1578.4|1578.1|1578.7|1578.4|1578.2|1577.9|45
1597666200000|2020-08-17 12:10:00|1578.3|1578|1578.6|1578.3|1578.8|1578.5|1578.2|1577.9|73
1597666500000|2020-08-17 12:15:00|1578.7|1578.4|1579.2|1578.9|1579.6|1579.3|1578.3|1578|134
1597666800000|2020-08-17 12:20:00|1579.1|1578.8|1579.1|1578.8|1579.8|1579.5|1578.7|1578.4|117
1597667100000|2020-08-17 12:25:00|1579|1578.7|1579.1|1578.8|1580.1|1579.8|1578.8|1578.5|137
1597667400000|2020-08-17 12:30:00|1579|1578.7|1580.2|1579.9|1580.5|1580.2|1578.3|1578|233
1597667700000|2020-08-17 12:35:00|1580.1|1579.8|1580.7|1580.4|1581.1|1580.8|1579.7|1579.4|247
1597668000000|2020-08-17 12:40:00|1580.8|1580.5|1581.8|1581.5|1582.2|1581.9|1580.6|1580.3|239
1597668300000|2020-08-17 12:45:00|1581.5|1581.2|1581.4|1581.1|1581.6|1581.3|1581.2|1580.9|68
1597668600000|2020-08-17 12:50:00|1581.5|1581.2|1581.9|1581.6|1582.2|1581.9|1581.5|1581.2|124
1597668900000|2020-08-17 12:55:00|1581.8|1581.5|1581.8|1581.5|1582|1581.7|1581.2|1580.9|203
1597669200000|2020-08-17 13:00:00|1581.9|1581.6|1582|1581.7|1582.1|1581.8|1581.4|1581.1|219
1597669500000|2020-08-17 13:05:00|1581.9|1581.6|1582.5|1582.2|1582.6|1582.3|1581.9|1581.6|159
1597669800000|2020-08-17 13:10:00|1582.4|1582.1|1581.8|1581.5|1582.9|1582.6|1581.8|1581.5|181
1597670100000|2020-08-17 13:15:00|1582|1581.7|1582.2|1581.9|1582.6|1582.3|1582|1581.7|152
1597670400000|2020-08-17 13:20:00|1582.3|1582|1582.3|1582|1582.5|1582.2|1581.9|1581.6|125
1597670700000|2020-08-17 13:25:00|1582.4|1582.1|1583|1582.7|1583.4|1583.1|1582|1581.7|204
1597671000000|2020-08-17 13:30:00|1583.2|1582.9|1580.9|1580.6|1583.2|1582.9|1578.3|1578|3670
1597671300000|2020-08-17 13:35:00|1581.3|1581|1579.8|1579.5|1582.7|1582.4|1577.8|1577.5|2293
1597671600000|2020-08-17 13:40:00|1580|1579.7|1582.3|1582|1583.2|1582.9|1579.3|1579|1609
1597671900000|2020-08-17 13:45:00|1582.5|1582.2|1582.7|1582.4|1584.5|1584.2|1582.4|1582.1|1298
1597672200000|2020-08-17 13:50:00|1582.8|1582.5|1580.2|1579.9|1583|1582.7|1579.1|1578.8|1087
1597672500000|2020-08-17 13:55:00|1580.3|1580|1577.7|1577.4|1580.6|1580.3|1577.7|1577.4|1038
1597672800000|2020-08-17 14:00:00|1577.9|1577.6|1577.3|1577|1578.3|1578|1575|1574.7|1602
1597673100000|2020-08-17 14:05:00|1577.4|1577.1|1579|1578.7|1579.4|1579.1|1576.2|1575.9|979
1597673400000|2020-08-17 14:10:00|1579.1|1578.8|1580.9|1580.6|1581.7|1581.4|1579.1|1578.8|1094
1597673700000|2020-08-17 14:15:00|1581|1580.7|1580.5|1580.2|1581.8|1581.5|1580.5|1580.2|726
1597674000000|2020-08-17 14:20:00|1580.4|1580.1|1584.1|1583.8|1584.1|1583.8|1580.4|1580.1|1531
1597674300000|2020-08-17 14:25:00|1584|1583.7|1582.9|1582.6|1585.3|1585|1582.3|1582|2647
1597674600000|2020-08-17 14:30:00|1583|1582.7|1584.8|1584.5|1586|1585.7|1582.5|1582.2|1143
1597674900000|2020-08-17 14:35:00|1584.9|1584.6|1583.6|1583.3|1585|1584.7|1583.5|1583.2|662
1597675200000|2020-08-17 14:40:00|1583.7|1583.4|1583|1582.7|1584.7|1584.4|1582.8|1582.5|662
1597675500000|2020-08-17 14:45:00|1582.9|1582.6|1581|1580.7|1583.2|1582.9|1580.8|1580.5|660
1597675800000|2020-08-17 14:50:00|1581.1|1580.8|1582.5|1582.2|1582.9|1582.6|1581|1580.7|824
1597676100000|2020-08-17 14:55:00|1582.6|1582.3|1581.3|1581|1582.8|1582.5|1580.3|1580|815
1597676400000|2020-08-17 15:00:00|1581.5|1581.2|1582.2|1581.9|1582.6|1582.3|1580.5|1580.2|676
1597676700000|2020-08-17 15:05:00|1582.3|1582|1582.9|1582.6|1583.3|1583|1581.5|1581.2|622
1597677000000|2020-08-17 15:10:00|1582.8|1582.5|1584.7|1584.4|1584.8|1584.5|1582.5|1582.2|459
1597677300000|2020-08-17 15:15:00|1584.8|1584.5|1585|1584.7|1585.5|1585.2|1584.1|1583.8|501
1597677600000|2020-08-17 15:20:00|1584.9|1584.6|1585.1|1584.8|1586|1585.7|1584.8|1584.5|666
1597677900000|2020-08-17 15:25:00|1585.2|1584.9|1584.7|1584.4|1585.4|1585.1|1584.6|1584.3|474
1597678200000|2020-08-17 15:30:00|1584.8|1584.5|1583.9|1583.6|1584.9|1584.6|1583.5|1583.2|424
1597678500000|2020-08-17 15:35:00|1583.8|1583.5|1584.7|1584.4|1585.3|1585|1583.8|1583.5|270
1597678800000|2020-08-17 15:40:00|1584.6|1584.3|1584.1|1583.8|1585.6|1585.3|1584.1|1583.8|550
1597679100000|2020-08-17 15:45:00|1584|1583.7|1585.7|1585.4|1586.3|1586|1583.5|1583.2|662
1597679400000|2020-08-17 15:50:00|1585.6|1585.3|1586.2|1585.9|1586.3|1586|1584.5|1584.2|367
1597679700000|2020-08-17 15:55:00|1586.3|1586|1586|1585.7|1586.4|1586.1|1585.3|1585|329
1597680000000|2020-08-17 16:00:00|1586.1|1585.8|1585.3|1585|1586.4|1586.1|1585.3|1585|450
1597680300000|2020-08-17 16:05:00|1585.1|1584.8|1585.1|1584.8|1585.8|1585.5|1584.4|1584.1|419
1597680600000|2020-08-17 16:10:00|1585.2|1584.9|1584.9|1584.6|1585.8|1585.5|1584.4|1584.1|419
1597680900000|2020-08-17 16:15:00|1585|1584.7|1586.2|1585.9|1586.3|1586|1584.9|1584.6|239
1597681200000|2020-08-17 16:20:00|1586.1|1585.8|1585.2|1584.9|1586.4|1586.1|1584.7|1584.4|307
1597681500000|2020-08-17 16:25:00|1585|1584.7|1585.3|1585|1585.4|1585.1|1584.5|1584.2|294
1597681800000|2020-08-17 16:30:00|1585.4|1585.1|1585.4|1585.1|1585.7|1585.4|1584.7|1584.4|200
1597682100000|2020-08-17 16:35:00|1585.5|1585.2|1586.1|1585.8|1586.6|1586.3|1585.4|1585.1|327
1597682400000|2020-08-17 16:40:00|1586|1585.7|1586.7|1586.4|1586.7|1586.4|1585.4|1585.1|313
1597682700000|2020-08-17 16:45:00|1586.9|1586.6|1586.8|1586.5|1587.1|1586.8|1586.3|1586|298
1597683000000|2020-08-17 16:50:00|1586.7|1586.4|1585.2|1584.9|1586.7|1586.4|1585|1584.7|476
1597683300000|2020-08-17 16:55:00|1585.3|1585|1585.4|1585.1|1585.9|1585.6|1584.8|1584.5|320
1597683600000|2020-08-17 17:00:00|1585.5|1585.2|1584.7|1584.4|1585.5|1585.2|1584|1583.7|335
1597683900000|2020-08-17 17:05:00|1584.8|1584.5|1583.2|1582.9|1584.8|1584.5|1582.6|1582.3|520
1597684200000|2020-08-17 17:10:00|1583.1|1582.8|1584|1583.7|1584|1583.7|1582.8|1582.5|336
1597684500000|2020-08-17 17:15:00|1583.9|1583.6|1584.5|1584.2|1584.8|1584.5|1583.6|1583.3|835
1597684800000|2020-08-17 17:20:00|1584.4|1584.1|1585.8|1585.5|1586|1585.7|1584.3|1584|672
1597685100000|2020-08-17 17:25:00|1585.7|1585.4|1585.7|1585.4|1585.9|1585.6|1584.7|1584.4|463
1597685400000|2020-08-17 17:30:00|1585.6|1585.3|1585.4|1585.1|1585.9|1585.6|1585.2|1584.9|324
1597685700000|2020-08-17 17:35:00|1585.3|1585|1584.8|1584.5|1585.8|1585.5|1584.3|1584|261
1597686000000|2020-08-17 17:40:00|1584.7|1584.4|1585.4|1585.1|1585.5|1585.2|1584.7|1584.4|317
1597686300000|2020-08-17 17:45:00|1585.6|1585.3|1585.4|1585.1|1585.6|1585.3|1584.7|1584.4|210
1597686600000|2020-08-17 17:50:00|1585.3|1585|1585.3|1585|1586|1585.7|1584.9|1584.6|271
1597686900000|2020-08-17 17:55:00|1585.2|1584.9|1585.4|1585.1|1585.6|1585.3|1584.9|1584.6|183
1597687200000|2020-08-17 18:00:00|1585.5|1585.2|1585.5|1585.2|1585.9|1585.6|1585.2|1584.9|399
1597687500000|2020-08-17 18:05:00|1585.6|1585.3|1585.8|1585.5|1586|1585.7|1585.1|1584.8|855
1597687800000|2020-08-17 18:10:00|1585.9|1585.6|1586.7|1586.4|1586.7|1586.4|1585|1584.7|891
1597688100000|2020-08-17 18:15:00|1586.8|1586.5|1585.5|1585.2|1586.8|1586.5|1585.5|1585.2|307
1597688400000|2020-08-17 18:20:00|1585.4|1585.1|1586.3|1586|1586.5|1586.2|1585.4|1585.1|298
1597688700000|2020-08-17 18:25:00|1586.4|1586.1|1586.7|1586.4|1587|1586.7|1586.4|1586.1|257
1597689000000|2020-08-17 18:30:00|1586.8|1586.5|1587.2|1586.9|1587.2|1586.9|1586.3|1586|214
1597689300000|2020-08-17 18:35:00|1587.3|1587|1587.2|1586.9|1587.4|1587.1|1586.4|1586.1|347
1597689600000|2020-08-17 18:40:00|1587.3|1587|1586.8|1586.5|1587.3|1587|1586.4|1586.1|332
1597689900000|2020-08-17 18:45:00|1586.7|1586.4|1585.1|1584.8|1586.8|1586.5|1585|1584.7|404
1597690200000|2020-08-17 18:50:00|1585.2|1584.9|1584.4|1584.1|1585.5|1585.2|1584.2|1583.9|433
1597690500000|2020-08-17 18:55:00|1584.3|1584|1585.3|1585|1585.5|1585.2|1584.3|1584|502
1597690800000|2020-08-17 19:00:00|1585.1|1584.8|1584.7|1584.4|1585.2|1584.9|1584.4|1584.1|346
1597691100000|2020-08-17 19:05:00|1584.6|1584.3|1585.2|1584.9|1585.3|1585|1584.1|1583.8|490
1597691400000|2020-08-17 19:10:00|1585.3|1585|1585.2|1584.9|1585.4|1585.1|1584.7|1584.4|410
1597691700000|2020-08-17 19:15:00|1585|1584.7|1585.9|1585.6|1585.9|1585.6|1584.7|1584.4|761
1597692000000|2020-08-17 19:20:00|1585.8|1585.5|1584.7|1584.4|1586|1585.7|1584.3|1584|546
1597692300000|2020-08-17 19:25:00|1584.8|1584.5|1584.4|1584.1|1585.5|1585.2|1584.4|1584.1|479
1597692600000|2020-08-17 19:30:00|1584.5|1584.2|1587.6|1587.3|1587.6|1587.3|1584.4|1584.1|1890
1597692900000|2020-08-17 19:35:00|1587.5|1587.2|1585.9|1585.6|1587.6|1587.3|1585.5|1585.2|691
1597693200000|2020-08-17 19:40:00|1586|1585.7|1586.4|1586.1|1586.6|1586.3|1585.7|1585.4|551
1597693500000|2020-08-17 19:45:00|1586.3|1586|1586.4|1586.1|1587|1586.7|1585.8|1585.5|1159
1597693800000|2020-08-17 19:50:00|1586.8|1586.5|1585.6|1585.3|1586.8|1586.5|1585.4|1585.1|1717
1597694100000|2020-08-17 19:55:00|1585.7|1585.4|1586.6|1586.3|1586.7|1586.4|1583.8|1583.5|7128
1597694400000|2020-08-17 20:00:00|1586.5|1586.2|1584.4|1584.1|1586.9|1586.6|1584.1|1583.8|2248
1597694700000|2020-08-17 20:05:00|1584.3|1584|1584.2|1583.9|1584.7|1584.4|1583.7|1583.4|582
1597695000000|2020-08-17 20:10:00|1584.1|1583.8|1585.1|1584.3|1585.3|1584.9|1583.1|1582.8|1139
1597695300000|2020-08-17 20:15:00|1585|1584.2|1585.1|1584.3|1585.3|1584.5|1585|1584.2|1
1597695600000|2020-08-17 20:20:00|1585|1584.2|1585.1|1584.3|1585.1|1584.3|1585|1584.2|0
1597695900000|2020-08-17 20:25:00|1585|1584.2|1585.1|1584.3|1585.1|1584.3|1585|1584.2|0
1597696200000|2020-08-17 20:30:00|1585.4|1585.1|1585.9|1585.6|1585.9|1585.6|1585.1|1584.8|222
1597696500000|2020-08-17 20:35:00|1585.8|1585.5|1584.8|1584.5|1585.8|1585.5|1584.7|1584.4|202
1597696800000|2020-08-17 20:40:00|1584.7|1584.4|1584.2|1583.9|1584.7|1584.4|1584.2|1583.9|186
1597697100000|2020-08-17 20:45:00|1584.1|1583.8|1583.9|1583.6|1584.2|1583.9|1583.9|1583.6|215
1597697400000|2020-08-17 20:50:00|1583.8|1583.5|1583.6|1583.3|1583.8|1583.5|1583.4|1583.1|96
1597697700000|2020-08-17 20:55:00|1583.7|1583.4|1584.4|1583.6|1584.4|1583.8|1583.6|1583.3|103
1597698000000|2020-08-17 21:00:00|1584.5|1583.7|1584.5|1583.7|1584.5|1583.7|1584.4|1583.6|0
1597699200000|2020-08-17 21:20:00|1584.6|1583.8|1584.5|1583.7|1584.6|1583.8|1584.5|1583.7|0
1597700400000|2020-08-17 21:40:00|1584.6|1583.8|1584.5|1583.7|1584.6|1583.8|1584.5|1583.7|0
1597700700000|2020-08-17 21:45:00|1584.4|1583.6|1584.5|1583.7|1584.5|1583.7|1584.4|1583.6|0
1597701300000|2020-08-17 21:55:00|1584.6|1583.8|1584.6|1583.8|1584.6|1583.8|1584.5|1583.7|0
1597701600000|2020-08-17 22:00:00|1584.3|1584|1583.6|1583.3|1584.4|1584.1|1583.3|1583|90
1597701900000|2020-08-17 22:05:00|1583.3|1583|1583.6|1583.3|1583.7|1583.4|1583.3|1583|23
1597702200000|2020-08-17 22:10:00|1583.7|1583.4|1583.2|1582.9|1583.7|1583.4|1583.2|1582.9|41
1597702500000|2020-08-17 22:15:00|1583.3|1583|1583.3|1583|1583.3|1583|1582.9|1582.6|10
1597702800000|2020-08-17 22:20:00|1583.2|1582.9|1583.3|1583|1583.3|1583|1583.1|1582.8|42
1597703100000|2020-08-17 22:25:00|1583.2|1582.9|1583.3|1583|1583.3|1583|1583.2|1582.9|40
1597703400000|2020-08-17 22:30:00|1583.2|1582.9|1583.3|1583|1583.3|1583|1583.2|1582.9|64
1597703700000|2020-08-17 22:35:00|1583.4|1583.1|1583.2|1582.9|1583.4|1583.1|1583.1|1582.8|76
1597704000000|2020-08-17 22:40:00|1583.1|1582.8|1583.4|1583.1|1583.6|1583.3|1583|1582.7|16
1597704300000|2020-08-17 22:45:00|1583.6|1583.3|1584|1583.7|1584|1583.7|1583.6|1583.3|10
1597704600000|2020-08-17 22:50:00|1583.8|1583.5|1584.1|1583.8|1584.1|1583.8|1583.8|1583.5|10
1597704900000|2020-08-17 22:55:00|1584|1583.7|1584.1|1583.8|1584.2|1583.9|1584|1583.7|14
1597705200000|2020-08-17 23:00:00|1583.9|1583.6|1584.6|1584.3|1584.6|1584.3|1583.8|1583.5|32
1597705500000|2020-08-17 23:05:00|1584.5|1584.2|1584.9|1584.6|1584.9|1584.6|1584.4|1584.1|32
1597705800000|2020-08-17 23:10:00|1584.8|1584.5|1585.3|1585|1585.6|1585.3|1584.8|1584.5|52
1597706100000|2020-08-17 23:15:00|1585.2|1584.9|1586.4|1586.1|1587.2|1586.9|1585|1584.7|187
1597706400000|2020-08-17 23:20:00|1586.6|1586.3|1586.7|1586.4|1587.3|1587|1586.2|1585.9|68
1597706700000|2020-08-17 23:25:00|1586.9|1586.6|1588.1|1587.8|1588.1|1587.8|1586.8|1586.5|100
1597707000000|2020-08-17 23:30:00|1588.5|1588.2|1588.3|1588|1588.9|1588.6|1588.2|1587.9|121
1597707300000|2020-08-17 23:35:00|1588.2|1587.9|1588.4|1588.1|1588.4|1588.1|1588.1|1587.8|34
1597707600000|2020-08-17 23:40:00|1588.3|1588|1588.3|1588|1588.7|1588.4|1588.2|1587.9|51
1597707900000|2020-08-17 23:45:00|1588.2|1587.9|1588|1587.7|1588.6|1588.3|1587.9|1587.6|69
1597708200000|2020-08-17 23:50:00|1587.9|1587.6|1587.4|1587.1|1587.9|1587.6|1587.4|1587.1|41
1597708500000|2020-08-17 23:55:00|1587.5|1587.2|1587.9|1587.6|1588|1587.7|1587.4|1587.1|54
1597708800000|2020-08-18 00:00:00|1587.8|1587.5|1589.8|1589.5|1590.2|1589.9|1587.2|1586.9|253
1597709100000|2020-08-18 00:05:00|1589.9|1589.6|1589|1588.7|1590.5|1590.2|1588.6|1588.3|98
1597709400000|2020-08-18 00:10:00|1588.9|1588.6|1588.7|1588.4|1589.1|1588.8|1588.7|1588.4|29
1597709700000|2020-08-18 00:15:00|1588.8|1588.5|1588.3|1588|1588.8|1588.5|1587.8|1587.5|44
1597710000000|2020-08-18 00:20:00|1588.2|1587.9|1588.6|1588.3|1589.2|1588.9|1588.1|1587.8|21
1597710300000|2020-08-18 00:25:00|1588.7|1588.4|1589.4|1589.1|1589.6|1589.3|1588.6|1588.3|47
1597710600000|2020-08-18 00:30:00|1589.3|1589|1588.2|1587.9|1589.5|1589.2|1588.1|1587.8|36
1597710900000|2020-08-18 00:35:00|1588.3|1588|1589|1588.7|1589.1|1588.8|1588.2|1587.9|24
1597711200000|2020-08-18 00:40:00|1588.9|1588.6|1588.2|1587.9|1589|1588.7|1588|1587.7|22
1597711500000|2020-08-18 00:45:00|1588.1|1587.8|1588.5|1588.2|1588.9|1588.6|1588.1|1587.8|23
1597711800000|2020-08-18 00:50:00|1588.4|1588.1|1589|1588.7|1589.5|1589.2|1588.4|1588.1|30
1597712100000|2020-08-18 00:55:00|1588.9|1588.6|1588.3|1588|1589.2|1588.9|1588.2|1587.9|23
1597712400000|2020-08-18 01:00:00|1588.2|1587.9|1588.3|1588|1588.4|1588.1|1587.9|1587.6|18
1597712700000|2020-08-18 01:05:00|1588.4|1588.1|1588.2|1587.9|1588.6|1588.3|1587.9|1587.6|29
1597713000000|2020-08-18 01:10:00|1588.3|1588|1587.2|1586.9|1588.4|1588.1|1587|1586.7|50
1597713300000|2020-08-18 01:15:00|1587.3|1587|1586.9|1586.6|1587.3|1587|1586.8|1586.5|35
1597713600000|2020-08-18 01:20:00|1587|1586.7|1587.3|1587|1587.8|1587.5|1586.9|1586.6|33
1597713900000|2020-08-18 01:25:00|1587.4|1587.1|1587.3|1587|1587.5|1587.2|1587.1|1586.8|29
1597714200000|2020-08-18 01:30:00|1587.2|1586.9|1586.7|1586.4|1587.4|1587.1|1586.7|1586.4|57
1597714500000|2020-08-18 01:35:00|1586.6|1586.3|1586.2|1585.9|1586.7|1586.4|1585.9|1585.6|74
1597714800000|2020-08-18 01:40:00|1586.3|1586|1586.4|1586.1|1586.6|1586.3|1585.6|1585.3|65
1597715100000|2020-08-18 01:45:00|1586.3|1586|1587|1586.7|1587.1|1586.8|1585.9|1585.6|43
1597715400000|2020-08-18 01:50:00|1587.1|1586.8|1587.2|1586.9|1587.3|1587|1586.7|1586.4|34
1597715700000|2020-08-18 01:55:00|1587.1|1586.8|1587|1586.7|1587.6|1587.3|1587|1586.7|49
1597716000000|2020-08-18 02:00:00|1586.9|1586.6|1585.9|1585.6|1587.2|1586.9|1585.8|1585.5|26
1597716300000|2020-08-18 02:05:00|1585.8|1585.5|1585.5|1585.2|1586.4|1586.1|1585|1584.7|105
1597716600000|2020-08-18 02:10:00|1585.4|1585.1|1584.3|1584|1585.7|1585.4|1584.3|1584|56
1597716900000|2020-08-18 02:15:00|1584.4|1584.1|1584.7|1584.4|1584.7|1584.4|1584.2|1583.9|38
1597717200000|2020-08-18 02:20:00|1584.9|1584.6|1585.1|1584.8|1585.3|1585|1584.8|1584.5|20
1597717500000|2020-08-18 02:25:00|1585.2|1584.9|1585.5|1585.2|1585.7|1585.4|1585.1|1584.8|9
1597717800000|2020-08-18 02:30:00|1585.4|1585.1|1585.2|1584.9|1585.4|1585.1|1584.7|1584.4|17
1597718100000|2020-08-18 02:35:00|1585.1|1584.8|1585.6|1585.3|1585.7|1585.4|1585.1|1584.8|2
1597718400000|2020-08-18 02:40:00|1585.5|1585.2|1585.1|1584.8|1585.5|1585.2|1584.7|1584.4|8
1597718700000|2020-08-18 02:45:00|1585|1584.7|1584|1583.7|1585|1584.7|1583.4|1583.1|42
1597719000000|2020-08-18 02:50:00|1583.9|1583.6|1584.1|1583.8|1584.2|1583.9|1583.8|1583.5|10
1597719300000|2020-08-18 02:55:00|1583.9|1583.6|1584.6|1584.3|1584.7|1584.4|1583.9|1583.6|7
1597719600000|2020-08-18 03:00:00|1584.5|1584.2|1584.5|1584.2|1584.7|1584.4|1584.3|1584|13
1597719900000|2020-08-18 03:05:00|1584.4|1584.1|1585|1584.7|1585.1|1584.8|1584.1|1583.8|15
1597720200000|2020-08-18 03:10:00|1584.9|1584.6|1585.2|1584.9|1585.4|1585.1|1584.8|1584.5|11
1597720500000|2020-08-18 03:15:00|1585.3|1585|1586|1585.7|1586.1|1585.8|1585.2|1584.9|16
1597720800000|2020-08-18 03:20:00|1586.1|1585.8|1585.2|1584.9|1586.1|1585.8|1584.9|1584.6|18
1597721100000|2020-08-18 03:25:00|1585.1|1584.8|1585.4|1585.1|1585.8|1585.5|1585.1|1584.8|17
1597721400000|2020-08-18 03:30:00|1585.5|1585.2|1586.1|1585.8|1586.3|1586|1585.5|1585.2|18
1597721700000|2020-08-18 03:35:00|1586.2|1585.9|1586.2|1585.9|1586.5|1586.2|1586.1|1585.8|6
1597722000000|2020-08-18 03:40:00|1586.3|1586|1586.4|1586.1|1586.6|1586.3|1586.2|1585.9|9
1597722300000|2020-08-18 03:45:00|1586.5|1586.2|1586.4|1586.1|1586.5|1586.2|1586.2|1585.9|11
1597722600000|2020-08-18 03:50:00|1586.3|1586|1585.9|1585.6|1586.3|1586|1585.8|1585.5|5
1597722900000|2020-08-18 03:55:00|1586|1585.7|1586|1585.7|1586.1|1585.8|1585.9|1585.6|1
1597723200000|2020-08-18 04:00:00|1585.9|1585.6|1586.2|1585.9|1586.4|1586.1|1585.6|1585.3|7
1597723500000|2020-08-18 04:05:00|1586.3|1586|1585.9|1585.6|1586.3|1586|1585.9|1585.6|4
1597723800000|2020-08-18 04:10:00|1586|1585.7|1586.2|1585.9|1586.2|1585.9|1586|1585.7|2
1597724100000|2020-08-18 04:15:00|1586.3|1586|1586.6|1586.3|1586.6|1586.3|1586.2|1585.9|10
1597724400000|2020-08-18 04:20:00|1586.5|1586.2|1586.6|1586.3|1586.6|1586.3|1586.4|1586.1|10
1597724700000|2020-08-18 04:25:00|1586.7|1586.4|1586.1|1585.8|1586.7|1586.4|1586.1|1585.8|12
1597725000000|2020-08-18 04:30:00|1586.2|1585.9|1586|1585.7|1586.2|1585.9|1585.8|1585.5|8
1597725300000|2020-08-18 04:35:00|1585.9|1585.6|1585.6|1585.3|1586.1|1585.8|1585.5|1585.2|16
1597725600000|2020-08-18 04:40:00|1585.7|1585.4|1585.5|1585.2|1586|1585.7|1585.5|1585.2|4
1597725900000|2020-08-18 04:45:00|1585.6|1585.3|1585.9|1585.6|1586|1585.7|1585.6|1585.3|5
1597726200000|2020-08-18 04:50:00|1586|1585.7|1585.5|1585.2|1586|1585.7|1585.5|1585.2|0
1597726500000|2020-08-18 04:55:00|1585.6|1585.3|1586.2|1585.9|1586.2|1585.9|1585.6|1585.3|3
1597726800000|2020-08-18 05:00:00|1586.1|1585.8|1586|1585.7|1586.1|1585.8|1585.9|1585.6|3
1597727100000|2020-08-18 05:05:00|1585.9|1585.6|1586|1585.7|1586|1585.7|1585.4|1585.1|12
1597727400000|2020-08-18 05:10:00|1586.1|1585.8|1586|1585.7|1586.1|1585.8|1585.7|1585.4|4
1597727700000|2020-08-18 05:15:00|1585.9|1585.6|1586.4|1586.1|1586.4|1586.1|1585.9|1585.6|5
1597728000000|2020-08-18 05:20:00|1586.5|1586.2|1586.7|1586.4|1586.9|1586.6|1586.3|1586|14
1597728300000|2020-08-18 05:25:00|1586.6|1586.3|1586.2|1585.9|1586.6|1586.3|1586|1585.7|34
1597728600000|2020-08-18 05:30:00|1586.3|1586|1586.5|1586.2|1586.6|1586.3|1585.9|1585.6|54
1597728900000|2020-08-18 05:35:00|1586.4|1586.1|1585.7|1585.4|1586.7|1586.4|1585.7|1585.4|16
1597729200000|2020-08-18 05:40:00|1585.8|1585.5|1585.6|1585.3|1586.1|1585.8|1585.4|1585.1|28
1597729500000|2020-08-18 05:45:00|1585.5|1585.2|1585.6|1585.3|1586|1585.7|1585.5|1585.2|9
1597729800000|2020-08-18 05:50:00|1585.7|1585.4|1585.3|1585|1585.7|1585.4|1584.9|1584.6|13
1597730100000|2020-08-18 05:55:00|1585.1|1584.8|1585.6|1585.3|1585.7|1585.4|1584.9|1584.6|9
1597730400000|2020-08-18 06:00:00|1585.5|1585.2|1587|1586.7|1587.2|1586.9|1585.4|1585.1|36
1597730700000|2020-08-18 06:05:00|1586.9|1586.6|1585.2|1584.9|1587.2|1586.9|1585|1584.7|43
1597731000000|2020-08-18 06:10:00|1585.3|1585|1584.8|1584.5|1585.5|1585.2|1584.8|1584.5|20
1597731300000|2020-08-18 06:15:00|1584.7|1584.4|1586.1|1585.8|1586.4|1586.1|1584.5|1584.2|44
1597731600000|2020-08-18 06:20:00|1586|1585.7|1585.4|1585.1|1586|1585.7|1585.3|1585|18
1597731900000|2020-08-18 06:25:00|1585.5|1585.2|1585.1|1584.8|1585.7|1585.4|1584.2|1583.9|98
1597732200000|2020-08-18 06:30:00|1585.2|1584.9|1584.4|1584.1|1585.2|1584.9|1584|1583.7|32
1597732500000|2020-08-18 06:35:00|1584.3|1584|1582.4|1582.1|1584.3|1584|1582.4|1582.1|116
1597732800000|2020-08-18 06:40:00|1582.5|1582.2|1581.9|1581.6|1582.8|1582.5|1581.8|1581.5|118
1597733100000|2020-08-18 06:45:00|1581.7|1581.4|1582|1581.7|1582.6|1582.3|1581.5|1581.2|110
1597733400000|2020-08-18 06:50:00|1582.1|1581.8|1582.5|1582.2|1582.5|1582.2|1581.9|1581.6|27
1597733700000|2020-08-18 06:55:00|1582.4|1582.1|1581.7|1581.4|1582.5|1582.2|1581.5|1581.2|92
1597734000000|2020-08-18 07:00:00|1581.6|1581.3|1580.3|1580|1582.2|1581.9|1578.9|1578.6|409
1597734300000|2020-08-18 07:05:00|1580.1|1579.8|1582|1581.7|1582.1|1581.8|1579.5|1579.2|147
1597734600000|2020-08-18 07:10:00|1581.9|1581.6|1581.7|1581.4|1582|1581.7|1580.7|1580.4|90
1597734900000|2020-08-18 07:15:00|1581.8|1581.5|1581.4|1581.1|1581.8|1581.5|1579.3|1579|88
1597735200000|2020-08-18 07:20:00|1581.3|1581|1582|1581.7|1582.5|1582.2|1581|1580.7|28
1597735500000|2020-08-18 07:25:00|1582.1|1581.8|1583|1582.7|1583.2|1582.9|1581.5|1581.2|38
1597735800000|2020-08-18 07:30:00|1583.1|1582.8|1583.4|1583.1|1583.7|1583.4|1582.5|1582.2|181
1597736100000|2020-08-18 07:35:00|1583.6|1583.3|1584.7|1584.4|1584.9|1584.6|1583.6|1583.3|62
1597736400000|2020-08-18 07:40:00|1584.8|1584.5|1583.7|1583.4|1584.8|1584.5|1583.4|1583.1|91
1597736700000|2020-08-18 07:45:00|1583.5|1583.2|1584.8|1584.5|1585.2|1584.9|1583.3|1583|148
1597737000000|2020-08-18 07:50:00|1584.9|1584.6|1584.6|1584.3|1585.1|1584.8|1583.8|1583.5|110
1597737300000|2020-08-18 07:55:00|1584.7|1584.4|1584.4|1584.1|1585.4|1585.1|1584.2|1583.9|39
1597737600000|2020-08-18 08:00:00|1584.2|1583.9|1585.9|1585.6|1587|1586.7|1584|1583.7|109
1597737900000|2020-08-18 08:05:00|1585.8|1585.5|1585.2|1584.9|1586.2|1585.9|1585.2|1584.9|58
1597738200000|2020-08-18 08:10:00|1585.1|1584.8|1585.4|1585.1|1586|1585.7|1585.1|1584.8|79
1597738500000|2020-08-18 08:15:00|1585.3|1585|1586.9|1586.6|1587.2|1586.9|1585.3|1585|113
1597738800000|2020-08-18 08:20:00|1587|1586.7|1586.6|1586.3|1587.4|1587.1|1586.2|1585.9|69
1597739100000|2020-08-18 08:25:00|1586.7|1586.4|1586|1585.7|1586.8|1586.5|1586|1585.7|42
1597739400000|2020-08-18 08:30:00|1586.1|1585.8|1586.1|1585.8|1587.6|1587.3|1586|1585.7|90
1597739700000|2020-08-18 08:35:00|1586.2|1585.9|1586.1|1585.8|1586.7|1586.4|1585.8|1585.5|31
1597740000000|2020-08-18 08:40:00|1586|1585.7|1585.3|1585|1586.1|1585.8|1585.3|1585|19
1597740300000|2020-08-18 08:45:00|1585.2|1584.9|1585.3|1585|1586.1|1585.8|1585.2|1584.9|27
1597740600000|2020-08-18 08:50:00|1585.2|1584.9|1585.6|1585.3|1585.8|1585.5|1584.7|1584.4|25
1597740900000|2020-08-18 08:55:00|1585.7|1585.4|1586.5|1586.2|1587|1586.7|1585.7|1585.4|67
1597741200000|2020-08-18 09:00:00|1586.6|1586.3|1585.9|1585.6|1586.6|1586.3|1585.6|1585.3|33
1597741500000|2020-08-18 09:05:00|1585.8|1585.5|1586.2|1585.9|1586.2|1585.9|1585.8|1585.5|60
1597741800000|2020-08-18 09:10:00|1586.1|1585.8|1587.6|1587.3|1587.9|1587.6|1586.1|1585.8|78
1597742100000|2020-08-18 09:15:00|1587.5|1587.2|1588.1|1587.8|1588.4|1588.1|1587.5|1587.2|70
1597742400000|2020-08-18 09:20:00|1588.2|1587.9|1587.4|1587.1|1588.2|1587.9|1586.9|1586.6|43
1597742700000|2020-08-18 09:25:00|1587.5|1587.2|1586.7|1586.4|1587.7|1587.4|1586.5|1586.2|18
1597743000000|2020-08-18 09:30:00|1586.8|1586.5|1586.6|1586.3|1586.9|1586.6|1586.3|1586|53
1597743300000|2020-08-18 09:35:00|1586.7|1586.4|1586.6|1586.3|1587.9|1587.6|1586.5|1586.2|52
1597743600000|2020-08-18 09:40:00|1586.7|1586.4|1586.6|1586.3|1586.9|1586.6|1586.2|1585.9|38
1597743900000|2020-08-18 09:45:00|1586.5|1586.2|1586.6|1586.3|1586.8|1586.5|1586.1|1585.8|54
1597744200000|2020-08-18 09:50:00|1586.7|1586.4|1586.7|1586.4|1587|1586.7|1586.5|1586.2|26
1597744500000|2020-08-18 09:55:00|1586.6|1586.3|1587.3|1587|1587.3|1587|1586.5|1586.2|29
1597744800000|2020-08-18 10:00:00|1587.2|1586.9|1586.7|1586.4|1587.2|1586.9|1586.4|1586.1|62
1597745100000|2020-08-18 10:05:00|1586.8|1586.5|1586.4|1586.1|1587.3|1587|1586.4|1586.1|52
1597745400000|2020-08-18 10:10:00|1586.5|1586.2|1586.9|1586.6|1587|1586.7|1586.4|1586.1|25
1597745700000|2020-08-18 10:15:00|1587|1586.7|1587.5|1587.2|1587.5|1587.2|1587|1586.7|29
1597746000000|2020-08-18 10:20:00|1587.6|1587.3|1587.7|1587.4|1588.1|1587.8|1587.1|1586.8|42
1597746300000|2020-08-18 10:25:00|1587.8|1587.5|1587.6|1587.3|1587.8|1587.5|1587|1586.7|30
1597746600000|2020-08-18 10:30:00|1587.8|1587.5|1586.9|1586.6|1588.2|1587.9|1586.9|1586.6|11
1597746900000|2020-08-18 10:35:00|1587|1586.7|1587.6|1587.3|1587.7|1587.4|1586.8|1586.5|40
1597747200000|2020-08-18 10:40:00|1587.3|1587|1587.7|1587.4|1587.7|1587.4|1586.9|1586.6|63
1597747500000|2020-08-18 10:45:00|1587.8|1587.5|1587.7|1587.4|1588.1|1587.8|1587.5|1587.2|17
1597747800000|2020-08-18 10:50:00|1587.8|1587.5|1587.7|1587.4|1588|1587.7|1587.4|1587.1|18
1597748100000|2020-08-18 10:55:00|1587.8|1587.5|1589|1588.7|1589.3|1589|1587.5|1587.2|137
1597748400000|2020-08-18 11:00:00|1588.7|1588.4|1589.2|1588.9|1589.6|1589.3|1588.5|1588.2|174
1597748700000|2020-08-18 11:05:00|1589.4|1589.1|1588.8|1588.5|1589.6|1589.3|1588.7|1588.4|279
1597749000000|2020-08-18 11:10:00|1588.9|1588.6|1589.2|1588.9|1589.3|1589|1588.7|1588.4|116
1597749300000|2020-08-18 11:15:00|1589.3|1589|1589.1|1588.8|1589.5|1589.2|1588.9|1588.6|118
1597749600000|2020-08-18 11:20:00|1589.2|1588.9|1588.8|1588.5|1589.2|1588.9|1588.7|1588.4|52
1597749900000|2020-08-18 11:25:00|1588.9|1588.6|1588.4|1588.1|1589.4|1589.1|1588.3|1588|55
1597750200000|2020-08-18 11:30:00|1588.3|1588|1588.1|1587.8|1588.8|1588.5|1588|1587.7|42
1597750500000|2020-08-18 11:35:00|1588|1587.7|1587.7|1587.4|1588.4|1588.1|1587.7|1587.4|52
1597750800000|2020-08-18 11:40:00|1587.6|1587.3|1587.9|1587.6|1588.1|1587.8|1587.5|1587.2|53
1597751100000|2020-08-18 11:45:00|1588|1587.7|1587.2|1586.9|1588.3|1588|1587|1586.7|77
1597751400000|2020-08-18 11:50:00|1587.3|1587|1586.8|1586.5|1587.4|1587.1|1586.8|1586.5|22
1597751700000|2020-08-18 11:55:00|1586.7|1586.4|1586.6|1586.3|1586.8|1586.5|1586.1|1585.8|56
1597752000000|2020-08-18 12:00:00|1586.7|1586.4|1587|1586.7|1587.2|1586.9|1586.5|1586.2|91
1597752300000|2020-08-18 12:05:00|1587.1|1586.8|1587.4|1587.1|1587.6|1587.3|1586.8|1586.5|84
1597752600000|2020-08-18 12:10:00|1587.5|1587.2|1588|1587.7|1588.2|1587.9|1587.3|1587|43
1597752900000|2020-08-18 12:15:00|1588.1|1587.8|1587.2|1586.9|1588.1|1587.8|1587.1|1586.8|76
1597753200000|2020-08-18 12:20:00|1587.4|1587.1|1586.5|1586.2|1587.7|1587.4|1586.3|1586|113
1597753500000|2020-08-18 12:25:00|1586.6|1586.3|1587|1586.7|1587.1|1586.8|1586.2|1585.9|91
1597753800000|2020-08-18 12:30:00|1586.8|1586.5|1587.1|1586.8|1587.8|1587.5|1586.6|1586.3|120
1597754100000|2020-08-18 12:35:00|1587|1586.7|1587.7|1587.4|1587.9|1587.6|1587|1586.7|49
1597754400000|2020-08-18 12:40:00|1587.6|1587.3|1588|1587.7|1588.4|1588.1|1587.6|1587.3|95
1597754700000|2020-08-18 12:45:00|1588.1|1587.8|1587.2|1586.9|1588.1|1587.8|1586.3|1586|173
1597755000000|2020-08-18 12:50:00|1587.1|1586.8|1587.7|1587.4|1587.8|1587.5|1587.1|1586.8|36
1597755300000|2020-08-18 12:55:00|1587.5|1587.2|1587|1586.7|1587.6|1587.3|1587|1586.7|33
1597755600000|2020-08-18 13:00:00|1586.9|1586.6|1587.1|1586.8|1587.2|1586.9|1586.7|1586.4|94
1597755900000|2020-08-18 13:05:00|1587.2|1586.9|1586.7|1586.4|1587.4|1587.1|1586.6|1586.3|113
1597756200000|2020-08-18 13:10:00|1586.6|1586.3|1585.6|1585.3|1586.6|1586.3|1585.3|1585|203
1597756500000|2020-08-18 13:15:00|1585.5|1585.2|1585.7|1585.4|1586|1585.7|1585.2|1584.9|275
1597756800000|2020-08-18 13:20:00|1585.8|1585.5|1585.4|1585.1|1586.3|1586|1585.4|1585.1|361
1597757100000|2020-08-18 13:25:00|1585.5|1585.2|1585.4|1585.1|1586.2|1585.9|1585.4|1585.1|175
1597757400000|2020-08-18 13:30:00|1585.1|1584.8|1583.7|1583.4|1585.3|1585|1580.9|1580.6|3506
1597757700000|2020-08-18 13:35:00|1583.9|1583.6|1581.3|1581|1584.6|1584.3|1580.5|1580.2|2333
1597758000000|2020-08-18 13:40:00|1581.1|1580.8|1581.3|1581|1584|1583.7|1580.3|1580|2141
1597758300000|2020-08-18 13:45:00|1581.1|1580.8|1578.5|1578.2|1581.3|1581|1578.4|1578.1|1218
1597758600000|2020-08-18 13:50:00|1578.3|1578|1574.6|1574.3|1579.4|1579.1|1573.9|1573.6|1563
1597758900000|2020-08-18 13:55:00|1574.5|1574.2|1573.3|1573|1575.5|1575.2|1572.8|1572.5|1985
1597759200000|2020-08-18 14:00:00|1573.4|1573.1|1577.4|1577.1|1577.9|1577.6|1572.9|1572.6|1628
1597759500000|2020-08-18 14:05:00|1577.5|1577.2|1571.7|1571.4|1577.5|1577.2|1571.5|1571.2|2056
1597759800000|2020-08-18 14:10:00|1571.6|1571.3|1573.2|1572.9|1573.2|1572.9|1570.6|1570.3|1714
1597760100000|2020-08-18 14:15:00|1573.4|1573.1|1575.6|1575.3|1576.5|1576.2|1573.1|1572.8|1042
1597760400000|2020-08-18 14:20:00|1575.5|1575.2|1567.8|1567.5|1576|1575.7|1567.8|1567.5|2386
1597760700000|2020-08-18 14:25:00|1567.9|1567.6|1567|1566.7|1569.4|1569.1|1566.6|1566.3|1760
1597761000000|2020-08-18 14:30:00|1566.8|1566.5|1567.6|1567.3|1567.9|1567.6|1564.8|1564.5|2333
1597761300000|2020-08-18 14:35:00|1567.7|1567.4|1569.1|1568.8|1569.9|1569.6|1567.7|1567.4|1127
1597761600000|2020-08-18 14:40:00|1569|1568.7|1568.2|1567.9|1570.4|1570.1|1567.7|1567.4|1522
1597761900000|2020-08-18 14:45:00|1568.1|1567.8|1568.1|1567.8|1569.2|1568.9|1567.1|1566.8|998
1597762200000|2020-08-18 14:50:00|1568.2|1567.9|1570.5|1570.2|1571.5|1571.2|1568.1|1567.8|981
1597762500000|2020-08-18 14:55:00|1570.6|1570.3|1571.9|1571.6|1572.1|1571.8|1569.9|1569.6|478
1597762800000|2020-08-18 15:00:00|1572|1571.7|1571.9|1571.6|1572.7|1572.4|1571.5|1571.2|933
1597763100000|2020-08-18 15:05:00|1572|1571.7|1573.6|1573.3|1573.6|1573.3|1571.7|1571.4|621
1597763400000|2020-08-18 15:10:00|1573.7|1573.4|1574.7|1574.4|1574.7|1574.4|1573.4|1573.1|1043
1597763700000|2020-08-18 15:15:00|1574.8|1574.5|1574.4|1574.1|1575|1574.7|1573.4|1573.1|927
1597764000000|2020-08-18 15:20:00|1574.5|1574.2|1574.4|1574.1|1574.6|1574.3|1572.7|1572.4|675
1597764300000|2020-08-18 15:25:00|1574.2|1573.9|1574.6|1574.3|1575.3|1575|1574.1|1573.8|812
1597764600000|2020-08-18 15:30:00|1574.7|1574.4|1575.6|1575.3|1576.3|1576|1574.7|1574.4|863
1597764900000|2020-08-18 15:35:00|1575.7|1575.4|1572.2|1571.9|1575.7|1575.4|1571.7|1571.4|1335
1597765200000|2020-08-18 15:40:00|1572.3|1572|1572.6|1572.3|1574.5|1574.2|1572|1571.7|594
1597765500000|2020-08-18 15:45:00|1572.7|1572.4|1571.7|1571.4|1573|1572.7|1570.9|1570.6|783
1597765800000|2020-08-18 15:50:00|1571.8|1571.5|1572.6|1572.3|1572.6|1572.3|1571.2|1570.9|574
1597766100000|2020-08-18 15:55:00|1572.7|1572.4|1572.8|1572.5|1573.1|1572.8|1571.5|1571.2|386
1597766400000|2020-08-18 16:00:00|1572.9|1572.6|1571|1570.7|1573.2|1572.9|1570.9|1570.6|548
1597766700000|2020-08-18 16:05:00|1570.8|1570.5|1570.1|1569.8|1570.9|1570.6|1569.8|1569.5|701
1597767000000|2020-08-18 16:10:00|1570.2|1569.9|1570|1569.7|1571.2|1570.9|1569|1568.7|831
1597767300000|2020-08-18 16:15:00|1570.1|1569.8|1572|1571.7|1572.4|1572.1|1569.9|1569.6|673
1597767600000|2020-08-18 16:20:00|1572.1|1571.8|1571.5|1571.2|1572.3|1572|1571.1|1570.8|424
1597767900000|2020-08-18 16:25:00|1571.6|1571.3|1571.8|1571.5|1572.4|1572.1|1571.3|1571|304
1597768200000|2020-08-18 16:30:00|1571.9|1571.6|1572.2|1571.9|1572.4|1572.1|1571.4|1571.1|375
1597768500000|2020-08-18 16:35:00|1572.1|1571.8|1573.8|1573.5|1573.8|1573.5|1571.6|1571.3|875
1597768800000|2020-08-18 16:40:00|1573.9|1573.6|1573.5|1573.2|1575.1|1574.8|1573|1572.7|660
1597769100000|2020-08-18 16:45:00|1573.6|1573.3|1572.4|1572.1|1573.6|1573.3|1572.4|1572.1|388
1597769400000|2020-08-18 16:50:00|1572.2|1571.9|1571.2|1570.9|1572.7|1572.4|1571.1|1570.8|632
1597769700000|2020-08-18 16:55:00|1571.3|1571|1572.8|1572.5|1572.9|1572.6|1571.3|1571|268
1597770000000|2020-08-18 17:00:00|1572.7|1572.4|1573|1572.7|1573.4|1573.1|1572|1571.7|470
1597770300000|2020-08-18 17:05:00|1573.1|1572.8|1573.8|1573.5|1573.9|1573.6|1573|1572.7|246
1597770600000|2020-08-18 17:10:00|1573.9|1573.6|1572.9|1572.6|1574|1573.7|1572.6|1572.3|574
1597770900000|2020-08-18 17:15:00|1572.8|1572.5|1572.9|1572.6|1573.3|1573|1572.6|1572.3|274
1597771200000|2020-08-18 17:20:00|1572.8|1572.5|1571.7|1571.4|1573.5|1573.2|1571.3|1571|481
1597771500000|2020-08-18 17:25:00|1571.8|1571.5|1571.2|1570.9|1572.5|1572.2|1571.1|1570.8|221
1597771800000|2020-08-18 17:30:00|1571.4|1571.1|1572.4|1572.1|1572.9|1572.6|1571.3|1571|360
1597772100000|2020-08-18 17:35:00|1572.5|1572.2|1573.3|1573|1573.6|1573.3|1572.2|1571.9|532
1597772400000|2020-08-18 17:40:00|1573.2|1572.9|1571.6|1571.3|1573.4|1573.1|1571.6|1571.3|1009
1597772700000|2020-08-18 17:45:00|1571.5|1571.2|1573.7|1573.4|1573.7|1573.4|1571.2|1570.9|348
1597773000000|2020-08-18 17:50:00|1573.8|1573.5|1573.5|1573.2|1573.9|1573.6|1572.6|1572.3|213
1597773300000|2020-08-18 17:55:00|1573.6|1573.3|1572.8|1572.5|1573.8|1573.5|1572.8|1572.5|168
1597773600000|2020-08-18 18:00:00|1572.7|1572.4|1572.4|1572.1|1572.9|1572.6|1571.7|1571.4|305
1597773900000|2020-08-18 18:05:00|1572.5|1572.2|1572.7|1572.4|1573|1572.7|1572|1571.7|269
1597774200000|2020-08-18 18:10:00|1572.6|1572.3|1570.6|1570.3|1572.9|1572.6|1570.6|1570.3|458
1597774500000|2020-08-18 18:15:00|1570.7|1570.4|1570.6|1570.3|1571.3|1571|1570.6|1570.3|305
1597774800000|2020-08-18 18:20:00|1570.7|1570.4|1570.4|1570.1|1571.1|1570.8|1569.9|1569.6|535
1597775100000|2020-08-18 18:25:00|1570.3|1570|1569.7|1569.4|1570.7|1570.4|1569.6|1569.3|581
1597775400000|2020-08-18 18:30:00|1569.8|1569.5|1569.6|1569.3|1570.5|1570.2|1569.5|1569.2|649
1597775700000|2020-08-18 18:35:00|1569.7|1569.4|1570.2|1569.9|1570.6|1570.3|1569.5|1569.2|497
1597776000000|2020-08-18 18:40:00|1570.3|1570|1571|1570.7|1571.7|1571.4|1569.9|1569.6|752
1597776300000|2020-08-18 18:45:00|1570.9|1570.6|1570.3|1570|1571.2|1570.9|1569.9|1569.6|432
1597776600000|2020-08-18 18:50:00|1570.4|1570.1|1570|1569.7|1571|1570.7|1569.7|1569.4|451
1597776900000|2020-08-18 18:55:00|1570.1|1569.8|1570.2|1569.9|1570.8|1570.5|1569.9|1569.6|536
1597777200000|2020-08-18 19:00:00|1570.3|1570|1570|1569.7|1571.2|1570.9|1569.7|1569.4|783
1597777500000|2020-08-18 19:05:00|1570.1|1569.8|1570.7|1570.4|1571.1|1570.8|1569.8|1569.5|693
1597777800000|2020-08-18 19:10:00|1570.8|1570.5|1572.1|1571.8|1572.3|1572|1570.5|1570.2|672
1597778100000|2020-08-18 19:15:00|1572.2|1571.9|1571.1|1570.8|1572.4|1572.1|1570.1|1569.8|829
1597778400000|2020-08-18 19:20:00|1571.5|1571.2|1571.6|1571.3|1572.9|1572.6|1571.3|1571|742
1597778700000|2020-08-18 19:25:00|1571.5|1571.2|1571.1|1570.8|1571.9|1571.6|1570.7|1570.4|792
1597779000000|2020-08-18 19:30:00|1571|1570.7|1572.2|1571.9|1572.4|1572.1|1570.8|1570.5|384
1597779300000|2020-08-18 19:35:00|1572.3|1572|1571.7|1571.4|1572.5|1572.2|1571.5|1571.2|392
1597779600000|2020-08-18 19:40:00|1571.6|1571.3|1572.1|1571.8|1572.8|1572.5|1571.5|1571.2|598
1597779900000|2020-08-18 19:45:00|1572|1571.7|1571|1570.7|1573.1|1572.8|1570.9|1570.6|1238
1597780200000|2020-08-18 19:50:00|1570.7|1570.4|1568.6|1568.3|1570.8|1570.5|1568.5|1568.2|2097
1597780500000|2020-08-18 19:55:00|1568.7|1568.4|1571.5|1571.2|1571.7|1571.4|1568.1|1567.8|9805
1597780800000|2020-08-18 20:00:00|1571.2|1570.9|1570.4|1570.1|1571.2|1570.9|1568.6|1568.3|3448
1597781100000|2020-08-18 20:05:00|1570.3|1570|1571.2|1570.9|1571.4|1571.1|1570|1569.7|954
1597781400000|2020-08-18 20:10:00|1571.3|1571|1570.9|1570.1|1571.3|1571|1569.6|1569.3|947
1597781700000|2020-08-18 20:15:00|1570.8|1570|1570.6|1569.8|1570.8|1570|1570.6|1569.8|1
1597782000000|2020-08-18 20:20:00|1570.7|1569.9|1570.6|1569.8|1570.7|1569.9|1570.6|1569.8|0
1597782300000|2020-08-18 20:25:00|1570.7|1569.9|1570.7|1569.9|1570.7|1569.9|1570.6|1569.8|0
1597782600000|2020-08-18 20:30:00|1570.5|1569.7|1570|1569.7|1570.6|1570.3|1569.8|1569.5|112
1597782900000|2020-08-18 20:35:00|1569.9|1569.6|1569.6|1569.3|1569.9|1569.6|1569.4|1569.1|181
1597783200000|2020-08-18 20:40:00|1569.7|1569.4|1571.1|1570.8|1571.1|1570.8|1569.7|1569.4|123
1597783500000|2020-08-18 20:45:00|1570.8|1570.5|1570.8|1570.5|1571|1570.7|1570.7|1570.4|79
1597783800000|2020-08-18 20:50:00|1570.9|1570.6|1571.1|1570.8|1571.2|1570.9|1570.9|1570.6|63
1597784100000|2020-08-18 20:55:00|1571|1570.7|1571.5|1570.7|1571.6|1571|1570.8|1570.5|49
1597784400000|2020-08-18 21:00:00|1571.4|1570.6|1571.1|1570.3|1571.5|1570.7|1571.1|1570.3|0
1597784700000|2020-08-18 21:05:00|1571|1570.2|1571.1|1570.3|1571.2|1570.4|1570.9|1570.1|0
1597785300000|2020-08-18 21:15:00|1571.2|1570.4|1571.2|1570.4|1571.3|1570.5|1571.2|1570.4|0
1597785600000|2020-08-18 21:20:00|1571.1|1570.3|1571.2|1570.4|1571.3|1570.5|1571.1|1570.3|0
1597785900000|2020-08-18 21:25:00|1571.1|1570.3|1571.1|1570.3|1571.2|1570.4|1571.1|1570.3|0
1597786200000|2020-08-18 21:30:00|1571.2|1570.4|1571.1|1570.3|1571.2|1570.4|1571.1|1570.3|0
1597786500000|2020-08-18 21:35:00|1571|1570.2|1571.1|1570.3|1571.1|1570.3|1571|1570.2|0
1597787100000|2020-08-18 21:45:00|1571.2|1570.4|1571.2|1570.4|1571.3|1570.5|1571.2|1570.4|0
1597787400000|2020-08-18 21:50:00|1571.3|1570.5|1571.3|1570.5|1571.3|1570.5|1571.1|1570.3|0
1597787700000|2020-08-18 21:55:00|1571.4|1570.6|1571.2|1570.4|1571.4|1570.6|1571.2|1570.4|0
1597788000000|2020-08-18 22:00:00|1571.5|1571.2|1570.9|1570.6|1571.6|1571.3|1570.7|1570.4|40
1597788300000|2020-08-18 22:05:00|1570.8|1570.5|1570.7|1570.4|1570.9|1570.6|1570.3|1570|19
1597788600000|2020-08-18 22:10:00|1570.6|1570.3|1570.4|1570.1|1570.6|1570.3|1570|1569.7|44
1597788900000|2020-08-18 22:15:00|1570.3|1570|1570.4|1570.1|1570.4|1570.1|1570.3|1570|2
1597789200000|2020-08-18 22:20:00|1570.5|1570.2|1570.6|1570.3|1570.6|1570.3|1570.4|1570.1|8
1597789500000|2020-08-18 22:25:00|1570.9|1570.6|1570.7|1570.4|1570.9|1570.6|1570.7|1570.4|16
1597789800000|2020-08-18 22:30:00|1570.8|1570.5|1570.7|1570.4|1570.9|1570.6|1570.6|1570.3|9
1597790100000|2020-08-18 22:35:00|1570.6|1570.3|1571.4|1571.1|1571.5|1571.2|1570.6|1570.3|57
1597790400000|2020-08-18 22:40:00|1571.5|1571.2|1571.8|1571.5|1571.9|1571.6|1571.4|1571.1|28
1597790700000|2020-08-18 22:45:00|1571.7|1571.4|1571.5|1571.2|1571.9|1571.6|1571.5|1571.2|21
1597791000000|2020-08-18 22:50:00|1571.7|1571.4|1572|1571.7|1572.1|1571.8|1571.7|1571.4|22
1597791300000|2020-08-18 22:55:00|1572.1|1571.8|1571.8|1571.5|1572.1|1571.8|1571.8|1571.5|30
1597791600000|2020-08-18 23:00:00|1571.9|1571.6|1571.9|1571.6|1572|1571.7|1571.4|1571.1|16
1597791900000|2020-08-18 23:05:00|1571.8|1571.5|1571.7|1571.4|1571.8|1571.5|1571.7|1571.4|2
1597792200000|2020-08-18 23:10:00|1571.8|1571.5|1572.1|1571.8|1572.2|1571.9|1571.7|1571.4|26
1597792500000|2020-08-18 23:15:00|1572|1571.7|1571.9|1571.6|1572|1571.7|1571.6|1571.3|19
1597792800000|2020-08-18 23:20:00|1571.8|1571.5|1571.6|1571.3|1572.1|1571.8|1571.6|1571.3|17
1597793100000|2020-08-18 23:25:00|1571.7|1571.4|1571.9|1571.6|1571.9|1571.6|1571.7|1571.4|3
1597793400000|2020-08-18 23:30:00|1571.8|1571.5|1571.8|1571.5|1571.9|1571.6|1571.7|1571.4|6
1597793700000|2020-08-18 23:35:00|1571.7|1571.4|1571.6|1571.3|1571.8|1571.5|1571.6|1571.3|8
1597794000000|2020-08-18 23:40:00|1571.7|1571.4|1571.6|1571.3|1571.7|1571.4|1571.4|1571.1|13
1597794300000|2020-08-18 23:45:00|1571.5|1571.2|1571.1|1570.8|1571.5|1571.2|1570.9|1570.6|24
1597794600000|2020-08-18 23:50:00|1571|1570.7|1571.2|1570.9|1571.3|1571|1570.9|1570.6|27
1597794900000|2020-08-18 23:55:00|1571.4|1571.1|1571.1|1570.8|1571.5|1571.2|1571.1|1570.8|28
1597795200000|2020-08-19 00:00:00|1571|1570.7|1570.5|1570.2|1571.3|1571|1570.1|1569.8|44
1597795500000|2020-08-19 00:05:00|1570.7|1570.4|1570.9|1570.6|1571.1|1570.8|1569.3|1569|24
1597795800000|2020-08-19 00:10:00|1571|1570.7|1570.3|1570|1571|1570.7|1569.8|1569.5|17
1597796100000|2020-08-19 00:15:00|1570.4|1570.1|1570.1|1569.8|1570.6|1570.3|1569.8|1569.5|19
1597796400000|2020-08-19 00:20:00|1570.2|1569.9|1571|1570.7|1571.1|1570.8|1570.2|1569.9|14
1597796700000|2020-08-19 00:25:00|1570.9|1570.6|1570.7|1570.4|1571|1570.7|1570.5|1570.2|28
1597797000000|2020-08-19 00:30:00|1570.6|1570.3|1570.5|1570.2|1570.9|1570.6|1570.2|1569.9|17
1597797300000|2020-08-19 00:35:00|1570.4|1570.1|1569.8|1569.5|1570.5|1570.2|1569.3|1569|42
1597797600000|2020-08-19 00:40:00|1569.9|1569.6|1570|1569.7|1570.3|1570|1569.3|1569|29
1597797900000|2020-08-19 00:45:00|1570.1|1569.8|1569.6|1569.3|1570.1|1569.8|1569.3|1569|12
1597798200000|2020-08-19 00:50:00|1569.7|1569.4|1569.9|1569.6|1570.1|1569.8|1569.7|1569.4|14
1597798500000|2020-08-19 00:55:00|1569.8|1569.5|1570.5|1570.2|1570.8|1570.5|1569.7|1569.4|32
1597798800000|2020-08-19 01:00:00|1570.4|1570.1|1571.8|1571.5|1572|1571.7|1570.2|1569.9|52
1597799100000|2020-08-19 01:05:00|1571.7|1571.4|1572.5|1572.2|1573.1|1572.8|1571.7|1571.4|117
1597799400000|2020-08-19 01:10:00|1572.6|1572.3|1572.8|1572.5|1573|1572.7|1572|1571.7|43
1597799700000|2020-08-19 01:15:00|1572.7|1572.4|1573.4|1573.1|1573.8|1573.5|1572.6|1572.3|84
1597800000000|2020-08-19 01:20:00|1573.5|1573.2|1573.2|1572.9|1573.8|1573.5|1573|1572.7|50
1597800300000|2020-08-19 01:25:00|1573.1|1572.8|1573.2|1572.9|1573.8|1573.5|1573|1572.7|18
1597800600000|2020-08-19 01:30:00|1573.3|1573|1573.3|1573|1573.5|1573.2|1572.7|1572.4|33
1597800900000|2020-08-19 01:35:00|1573.4|1573.1|1573.6|1573.3|1574|1573.7|1573.3|1573|17
1597801200000|2020-08-19 01:40:00|1573.5|1573.2|1572.8|1572.5|1573.5|1573.2|1572.6|1572.3|27
1597801500000|2020-08-19 01:45:00|1572.9|1572.6|1572.9|1572.6|1573.1|1572.8|1572.7|1572.4|18
1597801800000|2020-08-19 01:50:00|1573.1|1572.8|1573.1|1572.8|1573.3|1573|1572.9|1572.6|8
1597802100000|2020-08-19 01:55:00|1573|1572.7|1572.3|1572|1573|1572.7|1572.1|1571.8|51
1597802400000|2020-08-19 02:00:00|1572.2|1571.9|1573|1572.7|1573|1572.7|1572.2|1571.9|12
1597802700000|2020-08-19 02:05:00|1573.1|1572.8|1572.7|1572.4|1573.4|1573.1|1572.3|1572|16
1597803000000|2020-08-19 02:10:00|1572.8|1572.5|1572.8|1572.5|1572.8|1572.5|1572.4|1572.1|17
1597803300000|2020-08-19 02:15:00|1572.9|1572.6|1572.8|1572.5|1573|1572.7|1572.6|1572.3|12
1597803600000|2020-08-19 02:20:00|1572.7|1572.4|1572.6|1572.3|1572.8|1572.5|1572.5|1572.2|9
1597803900000|2020-08-19 02:25:00|1572.7|1572.4|1572.4|1572.1|1572.8|1572.5|1572.4|1572.1|9
1597804200000|2020-08-19 02:30:00|1572.6|1572.3|1572.6|1572.3|1572.7|1572.4|1572.4|1572.1|13
1597804500000|2020-08-19 02:35:00|1572.7|1572.4|1573|1572.7|1573.1|1572.8|1572.7|1572.4|8
1597804800000|2020-08-19 02:40:00|1572.9|1572.6|1572.6|1572.3|1572.9|1572.6|1572.4|1572.1|11
1597805100000|2020-08-19 02:45:00|1572.5|1572.2|1572.6|1572.3|1572.6|1572.3|1572.5|1572.2|8
1597805400000|2020-08-19 02:50:00|1572.5|1572.2|1572.3|1572|1572.5|1572.2|1572.1|1571.8|10
1597805700000|2020-08-19 02:55:00|1572.2|1571.9|1572.2|1571.9|1572.3|1572|1572.1|1571.8|5
1597806000000|2020-08-19 03:00:00|1572.1|1571.8|1572.4|1572.1|1572.5|1572.2|1572|1571.7|20
1597806300000|2020-08-19 03:05:00|1572.3|1572|1572.6|1572.3|1572.7|1572.4|1572.3|1572|12
1597806600000|2020-08-19 03:10:00|1572.7|1572.4|1572.6|1572.3|1572.7|1572.4|1572.6|1572.3|16
1597806900000|2020-08-19 03:15:00|1572.7|1572.4|1573.3|1573|1573.7|1573.4|1572.6|1572.3|42
1597807200000|2020-08-19 03:20:00|1573.4|1573.1|1573.6|1573.3|1573.9|1573.6|1573.3|1573|39
1597807500000|2020-08-19 03:25:00|1573.5|1573.2|1573.8|1573.5|1573.8|1573.5|1573.3|1573|9
1597807800000|2020-08-19 03:30:00|1573.7|1573.4|1573.8|1573.5|1574.1|1573.8|1573.5|1573.2|26
1597808100000|2020-08-19 03:35:00|1573.9|1573.6|1573.9|1573.6|1574.1|1573.8|1573.7|1573.4|20
1597808400000|2020-08-19 03:40:00|1573.7|1573.4|1573.4|1573.1|1573.7|1573.4|1573.2|1572.9|8
1597808700000|2020-08-19 03:45:00|1573.3|1573|1573.3|1573|1573.5|1573.2|1573.3|1573|8
1597809000000|2020-08-19 03:50:00|1573.2|1572.9|1573.3|1573|1573.3|1573|1573|1572.7|8
1597809300000|2020-08-19 03:55:00|1573.2|1572.9|1573.3|1573|1573.4|1573.1|1573.1|1572.8|13
1597809600000|2020-08-19 04:00:00|1573.4|1573.1|1573.8|1573.5|1574|1573.7|1573.3|1573|41
1597809900000|2020-08-19 04:05:00|1573.7|1573.4|1573.4|1573.1|1573.9|1573.6|1573.3|1573|13
1597810200000|2020-08-19 04:10:00|1573.3|1573|1573.3|1573|1573.5|1573.2|1573.2|1572.9|10
1597810500000|2020-08-19 04:15:00|1573.2|1572.9|1572.8|1572.5|1573.3|1573|1572.7|1572.4|15
1597810800000|2020-08-19 04:20:00|1572.7|1572.4|1572.4|1572.1|1572.7|1572.4|1572.3|1572|73
1597811100000|2020-08-19 04:25:00|1572.3|1572|1572.3|1572|1572.5|1572.2|1572.3|1572|11
1597811400000|2020-08-19 04:30:00|1572.1|1571.8|1572.3|1572|1572.4|1572.1|1571.9|1571.6|25
1597811700000|2020-08-19 04:35:00|1572.2|1571.9|1573|1572.7|1573|1572.7|1572.2|1571.9|22
1597812000000|2020-08-19 04:40:00|1573.1|1572.8|1572.9|1572.6|1573.1|1572.8|1572.7|1572.4|7
1597812300000|2020-08-19 04:45:00|1572.8|1572.5|1572.7|1572.4|1573|1572.7|1572.7|1572.4|3
1597812600000|2020-08-19 04:50:00|1572.6|1572.3|1572.8|1572.5|1572.8|1572.5|1572.5|1572.2|13
1597812900000|2020-08-19 04:55:00|1572.9|1572.6|1572.8|1572.5|1573.2|1572.9|1572.8|1572.5|9
1597813200000|2020-08-19 05:00:00|1572.7|1572.4|1573.4|1573.1|1573.6|1573.3|1572.7|1572.4|14
1597813500000|2020-08-19 05:05:00|1573.5|1573.2|1573.5|1573.2|1573.5|1573.2|1573.3|1573|17
1597813800000|2020-08-19 05:10:00|1573.4|1573.1|1573.5|1573.2|1573.6|1573.3|1573.1|1572.8|3
1597814100000|2020-08-19 05:15:00|1573.6|1573.3|1573.8|1573.5|1573.8|1573.5|1573.6|1573.3|12
1597814400000|2020-08-19 05:20:00|1573.9|1573.6|1573.4|1573.1|1574|1573.7|1573.3|1573|12
1597814700000|2020-08-19 05:25:00|1573.5|1573.2|1573|1572.7|1573.6|1573.3|1572.9|1572.6|8
1597815000000|2020-08-19 05:30:00|1573.1|1572.8|1573.2|1572.9|1573.9|1573.6|1573.1|1572.8|41
1597815300000|2020-08-19 05:35:00|1573.1|1572.8|1572.4|1572.1|1573.6|1573.3|1572.2|1571.9|31
1597815600000|2020-08-19 05:40:00|1572.5|1572.2|1571.7|1571.4|1572.5|1572.2|1571.6|1571.3|36
1597815900000|2020-08-19 05:45:00|1571.6|1571.3|1571.7|1571.4|1572|1571.7|1571.6|1571.3|11
1597816200000|2020-08-19 05:50:00|1571.8|1571.5|1572.4|1572.1|1572.7|1572.4|1571.7|1571.4|10
1597816500000|2020-08-19 05:55:00|1572.3|1572|1572.7|1572.4|1572.7|1572.4|1572.1|1571.8|16
1597816800000|2020-08-19 06:00:00|1572.5|1572.2|1573.4|1573.1|1573.5|1573.2|1572|1571.7|41
1597817100000|2020-08-19 06:05:00|1573.3|1573|1572.7|1572.4|1573.3|1573|1572.3|1572|21
1597817400000|2020-08-19 06:10:00|1572.6|1572.3|1571.9|1571.6|1572.6|1572.3|1571.6|1571.3|14
1597817700000|2020-08-19 06:15:00|1572|1571.7|1573|1572.7|1573.1|1572.8|1572|1571.7|23
1597818000000|2020-08-19 06:20:00|1573.1|1572.8|1573|1572.7|1573.4|1573.1|1572.9|1572.6|7
1597818300000|2020-08-19 06:25:00|1572.9|1572.6|1572.2|1571.9|1573.1|1572.8|1572.2|1571.9|7
1597818600000|2020-08-19 06:30:00|1572.1|1571.8|1572.1|1571.8|1572.3|1572|1571.7|1571.4|42
1597818900000|2020-08-19 06:35:00|1572.2|1571.9|1572.5|1572.2|1573|1572.7|1572.1|1571.8|40
1597819200000|2020-08-19 06:40:00|1572.4|1572.1|1571.9|1571.6|1572.4|1572.1|1571.7|1571.4|11
1597819500000|2020-08-19 06:45:00|1571.8|1571.5|1571.2|1570.9|1572|1571.7|1570.9|1570.6|31
1597819800000|2020-08-19 06:50:00|1571.1|1570.8|1571.5|1571.2|1571.6|1571.3|1570.9|1570.6|19
1597820100000|2020-08-19 06:55:00|1571.3|1571|1571.4|1571.1|1571.5|1571.2|1571.2|1570.9|26
1597820400000|2020-08-19 07:00:00|1571.5|1571.2|1570.2|1569.9|1571.5|1571.2|1569.5|1569.2|119
1597820700000|2020-08-19 07:05:00|1570.4|1570.1|1570.1|1569.8|1570.4|1570.1|1569.2|1568.9|36
1597821000000|2020-08-19 07:10:00|1570|1569.7|1571.1|1570.8|1571.4|1571.1|1570|1569.7|49
1597821300000|2020-08-19 07:15:00|1571.2|1570.9|1569.8|1569.5|1571.3|1571|1569.7|1569.4|44
1597821600000|2020-08-19 07:20:00|1569.7|1569.4|1568.7|1568.4|1569.7|1569.4|1567.5|1567.2|120
1597821900000|2020-08-19 07:25:00|1568.8|1568.5|1571|1570.7|1571.2|1570.9|1568.7|1568.4|41
1597822200000|2020-08-19 07:30:00|1570.9|1570.6|1573|1572.7|1574|1573.7|1570.8|1570.5|76
1597822500000|2020-08-19 07:35:00|1572.9|1572.6|1572.6|1572.3|1573.3|1573|1572.5|1572.2|23
1597822800000|2020-08-19 07:40:00|1572.7|1572.4|1572.7|1572.4|1573.3|1573|1572.1|1571.8|20
1597823100000|2020-08-19 07:45:00|1572.8|1572.5|1572.9|1572.6|1573.3|1573|1572.5|1572.2|18
1597823400000|2020-08-19 07:50:00|1573|1572.7|1574.4|1574.1|1574.9|1574.6|1572.3|1572|61
1597823700000|2020-08-19 07:55:00|1574.5|1574.2|1573.3|1573|1574.5|1574.2|1573.3|1573|24
1597824000000|2020-08-19 08:00:00|1573.2|1572.9|1572.4|1572.1|1573.3|1573|1571.9|1571.6|44
1597824300000|2020-08-19 08:05:00|1572|1571.7|1571|1570.7|1572|1571.7|1570.9|1570.6|66
1597824600000|2020-08-19 08:10:00|1571.1|1570.8|1571.1|1570.8|1571.7|1571.4|1570.7|1570.4|79
1597824900000|2020-08-19 08:15:00|1571.2|1570.9|1572.2|1571.9|1572.6|1572.3|1571.2|1570.9|48
1597825200000|2020-08-19 08:20:00|1572.3|1572|1572.5|1572.2|1572.5|1572.2|1571.6|1571.3|35
1597825500000|2020-08-19 08:25:00|1572.6|1572.3|1572.4|1572.1|1572.9|1572.6|1572.2|1571.9|37
1597825800000|2020-08-19 08:30:00|1572.5|1572.2|1572.1|1571.8|1572.7|1572.4|1571.8|1571.5|41
1597826100000|2020-08-19 08:35:00|1572|1571.7|1571.8|1571.5|1572.1|1571.8|1571.1|1570.8|44
1597826400000|2020-08-19 08:40:00|1571.7|1571.4|1571.5|1571.2|1572.1|1571.8|1571.2|1570.9|13
1597826700000|2020-08-19 08:45:00|1571.6|1571.3|1571|1570.7|1572|1571.7|1570.4|1570.1|25
1597827000000|2020-08-19 08:50:00|1571.1|1570.8|1571.5|1571.2|1571.7|1571.4|1570.9|1570.6|11
1597827300000|2020-08-19 08:55:00|1571.6|1571.3|1571.2|1570.9|1572.5|1572.2|1571.2|1570.9|23
1597827600000|2020-08-19 09:00:00|1571.1|1570.8|1571.4|1571.1|1571.6|1571.3|1571.1|1570.8|5
1597827900000|2020-08-19 09:05:00|1571.2|1570.9|1572.1|1571.8|1572.4|1572.1|1571.2|1570.9|29
1597828200000|2020-08-19 09:10:00|1572.2|1571.9|1571.9|1571.6|1572.9|1572.6|1571.8|1571.5|24
1597828500000|2020-08-19 09:15:00|1571.8|1571.5|1572.3|1572|1572.3|1572|1571.2|1570.9|128
1597828800000|2020-08-19 09:20:00|1572.4|1572.1|1572.8|1572.5|1574|1573.7|1572.4|1572.1|124
1597829100000|2020-08-19 09:25:00|1572.9|1572.6|1573.2|1572.9|1573.2|1572.9|1572.5|1572.2|40
1597829400000|2020-08-19 09:30:00|1573.1|1572.8|1572.6|1572.3|1573.2|1572.9|1571.9|1571.6|52
1597829700000|2020-08-19 09:35:00|1572.9|1572.6|1572.9|1572.6|1573.5|1573.2|1572.6|1572.3|22
1597830000000|2020-08-19 09:40:00|1572.6|1572.3|1573|1572.7|1573.4|1573.1|1572.5|1572.2|17
1597830300000|2020-08-19 09:45:00|1573.1|1572.8|1572.4|1572.1|1573.1|1572.8|1571.9|1571.6|47
1597830600000|2020-08-19 09:50:00|1572.3|1572|1572.6|1572.3|1573|1572.7|1572.3|1572|34
1597830900000|2020-08-19 09:55:00|1572.7|1572.4|1572.8|1572.5|1572.9|1572.6|1572.5|1572.2|19
1597831200000|2020-08-19 10:00:00|1573|1572.7|1572.8|1572.5|1573.2|1572.9|1572.3|1572|32
1597831500000|2020-08-19 10:05:00|1572.9|1572.6|1572.1|1571.8|1573.1|1572.8|1572.1|1571.8|26
1597831800000|2020-08-19 10:10:00|1572.2|1571.9|1572.2|1571.9|1572.5|1572.2|1572.1|1571.8|40
1597832100000|2020-08-19 10:15:00|1572.3|1572|1572.1|1571.8|1572.4|1572.1|1571.6|1571.3|90
1597832400000|2020-08-19 10:20:00|1572.2|1571.9|1572|1571.7|1572.2|1571.9|1571.5|1571.2|38
1597832700000|2020-08-19 10:25:00|1572.1|1571.8|1572.5|1572.2|1572.6|1572.3|1571.6|1571.3|179
1597833000000|2020-08-19 10:30:00|1572.6|1572.3|1572.8|1572.5|1573.2|1572.9|1572|1571.7|137
1597833300000|2020-08-19 10:35:00|1572.9|1572.6|1573|1572.7|1573.5|1573.2|1572.9|1572.6|56
1597833600000|2020-08-19 10:40:00|1573.1|1572.8|1573.5|1573.2|1573.6|1573.3|1572.9|1572.6|12
1597833900000|2020-08-19 10:45:00|1573.6|1573.3|1573.8|1573.5|1573.9|1573.6|1573.5|1573.2|54
1597834200000|2020-08-19 10:50:00|1573.7|1573.4|1574.2|1573.9|1574.2|1573.9|1573.7|1573.4|26
1597834500000|2020-08-19 10:55:00|1574.1|1573.8|1574.2|1573.9|1574.4|1574.1|1574.1|1573.8|48
1597834800000|2020-08-19 11:00:00|1574.3|1574|1574|1573.7|1574.4|1574.1|1573.9|1573.6|41
1597835100000|2020-08-19 11:05:00|1573.9|1573.6|1574.1|1573.8|1574.2|1573.9|1573.8|1573.5|32
1597835400000|2020-08-19 11:10:00|1574|1573.7|1574|1573.7|1574.1|1573.8|1573.5|1573.2|90
1597835700000|2020-08-19 11:15:00|1573.9|1573.6|1574.5|1574.2|1574.6|1574.3|1573.9|1573.6|138
1597836000000|2020-08-19 11:20:00|1574.6|1574.3|1574.5|1574.2|1574.7|1574.4|1574.3|1574|102
1597836300000|2020-08-19 11:25:00|1574.4|1574.1|1573.6|1573.3|1574.4|1574.1|1573.6|1573.3|58
1597836600000|2020-08-19 11:30:00|1573.5|1573.2|1573.7|1573.4|1573.8|1573.5|1573.3|1573|94
1597836900000|2020-08-19 11:35:00|1573.9|1573.6|1574.6|1574.3|1574.6|1574.3|1573.8|1573.5|69
1597837200000|2020-08-19 11:40:00|1574.7|1574.4|1574.5|1574.2|1574.7|1574.4|1574.1|1573.8|42
1597837500000|2020-08-19 11:45:00|1574.6|1574.3|1574.3|1574|1574.7|1574.4|1574.2|1573.9|49
1597837800000|2020-08-19 11:50:00|1574.4|1574.1|1574.7|1574.4|1574.9|1574.6|1574.3|1574|65
1597838100000|2020-08-19 11:55:00|1574.9|1574.6|1574.8|1574.5|1575|1574.7|1574.5|1574.2|57
1597838400000|2020-08-19 12:00:00|1574.9|1574.6|1574.9|1574.6|1575.5|1575.2|1574.7|1574.4|254
1597838700000|2020-08-19 12:05:00|1574.8|1574.5|1572.9|1572.6|1574.8|1574.5|1572.8|1572.5|267
1597839000000|2020-08-19 12:10:00|1573|1572.7|1573.7|1573.4|1573.9|1573.6|1572.4|1572.1|107
1597839300000|2020-08-19 12:15:00|1573.8|1573.5|1571.9|1571.6|1573.8|1573.5|1571.9|1571.6|141
1597839600000|2020-08-19 12:20:00|1571.8|1571.5|1571.4|1571.1|1572.5|1572.2|1571.4|1571.1|84
1597839900000|2020-08-19 12:25:00|1571.3|1571|1571.1|1570.8|1571.6|1571.3|1570.9|1570.6|137
1597840200000|2020-08-19 12:30:00|1571.2|1570.9|1572|1571.7|1572.4|1572.1|1571.1|1570.8|108
1597840500000|2020-08-19 12:35:00|1572.1|1571.8|1572.2|1571.9|1572.3|1572|1572|1571.7|78
1597840800000|2020-08-19 12:40:00|1572.3|1572|1572.3|1572|1573.1|1572.8|1572.3|1572|136
1597841100000|2020-08-19 12:45:00|1572.4|1572.1|1573.1|1572.8|1573.3|1573|1572.2|1571.9|112
1597841400000|2020-08-19 12:50:00|1573.2|1572.9|1573.4|1573.1|1573.8|1573.5|1573.1|1572.8|309
1597841700000|2020-08-19 12:55:00|1573.3|1573|1574.2|1573.9|1574.4|1574.1|1573.3|1573|192
1597842000000|2020-08-19 13:00:00|1574.1|1573.8|1573.3|1573|1574.1|1573.8|1573.3|1573|126
1597842300000|2020-08-19 13:05:00|1573.2|1572.9|1573.8|1573.5|1574|1573.7|1573.2|1572.9|91
1597842600000|2020-08-19 13:10:00|1573.9|1573.6|1574.3|1574|1574.7|1574.4|1573.9|1573.6|116
1597842900000|2020-08-19 13:15:00|1574.2|1573.9|1574|1573.7|1574.7|1574.4|1573.9|1573.6|158
1597843200000|2020-08-19 13:20:00|1573.9|1573.6|1574.7|1574.4|1575.1|1574.8|1573.9|1573.6|203
1597843500000|2020-08-19 13:25:00|1574.8|1574.5|1576.5|1576.2|1577|1576.7|1574.7|1574.4|783
1597843800000|2020-08-19 13:30:00|1576|1575.7|1574.2|1573.9|1576|1575.7|1572|1571.7|4354
1597844100000|2020-08-19 13:35:00|1574.1|1573.8|1575.4|1575.1|1576.3|1576|1571.3|1571|2561
1597844400000|2020-08-19 13:40:00|1575.3|1575|1579.9|1579.6|1580|1579.7|1574.3|1574|2631
1597844700000|2020-08-19 13:45:00|1580|1579.7|1577.4|1577.1|1580.3|1580|1576.8|1576.5|1645
1597845000000|2020-08-19 13:50:00|1577.5|1577.2|1579|1578.7|1582.3|1582|1577.3|1577|2050
1597845300000|2020-08-19 13:55:00|1578.9|1578.6|1581.4|1581.1|1581.7|1581.4|1578|1577.7|2346
1597845600000|2020-08-19 14:00:00|1581.3|1581|1580.8|1580.5|1582.6|1582.3|1580|1579.7|1645
1597845900000|2020-08-19 14:05:00|1580.9|1580.6|1577.2|1576.9|1581.2|1580.9|1576.6|1576.3|1476
1597846200000|2020-08-19 14:10:00|1577.3|1577|1576.6|1576.3|1578.3|1578|1576.5|1576.2|1026
1597846500000|2020-08-19 14:15:00|1576.5|1576.2|1574.8|1574.5|1577.5|1577.2|1574.6|1574.3|1093
1597846800000|2020-08-19 14:20:00|1574.9|1574.6|1576.5|1576.2|1576.5|1576.2|1573.5|1573.2|1268
1597847100000|2020-08-19 14:25:00|1576.6|1576.3|1575.1|1574.8|1577|1576.7|1575|1574.7|875
1597847400000|2020-08-19 14:30:00|1575.2|1574.9|1576.3|1576|1576.7|1576.4|1574.3|1574|689
1597847700000|2020-08-19 14:35:00|1576.1|1575.8|1576.4|1576.1|1578.7|1578.4|1576|1575.7|1076
1597848000000|2020-08-19 14:40:00|1576.5|1576.2|1578.9|1578.6|1579.5|1579.2|1576|1575.7|984
1597848300000|2020-08-19 14:45:00|1579|1578.7|1578.2|1577.9|1580.6|1580.3|1577.6|1577.3|1074
1597848600000|2020-08-19 14:50:00|1578.1|1577.8|1579.4|1579.1|1579.4|1579.1|1577.3|1577|628
1597848900000|2020-08-19 14:55:00|1579.3|1579|1579.1|1578.8|1579.9|1579.6|1578.5|1578.2|662
1597849200000|2020-08-19 15:00:00|1579|1578.7|1577.9|1577.6|1580.4|1580.1|1577.8|1577.5|1041
1597849500000|2020-08-19 15:05:00|1578|1577.7|1579.6|1579.3|1579.9|1579.6|1577.6|1577.3|581
1597849800000|2020-08-19 15:10:00|1579.7|1579.4|1578.9|1578.6|1579.8|1579.5|1578.5|1578.2|527
1597850100000|2020-08-19 15:15:00|1579|1578.7|1578.9|1578.6|1580.5|1580.2|1578.5|1578.2|647
1597850400000|2020-08-19 15:20:00|1579|1578.7|1581.8|1581.5|1581.8|1581.5|1578.4|1578.1|1023
1597850700000|2020-08-19 15:25:00|1581.7|1581.4|1584|1583.7|1584.1|1583.8|1581.3|1581|1516
1597851000000|2020-08-19 15:30:00|1584.1|1583.8|1587.2|1586.9|1587.2|1586.9|1583.7|1583.4|2445
1597851300000|2020-08-19 15:35:00|1587.1|1586.8|1585.7|1585.4|1587.9|1587.6|1585.6|1585.3|1572
1597851600000|2020-08-19 15:40:00|1585.8|1585.5|1586.6|1586.3|1586.7|1586.4|1585.2|1584.9|1302
1597851900000|2020-08-19 15:45:00|1586.5|1586.2|1585.3|1585|1586.6|1586.3|1585.1|1584.8|861
1597852200000|2020-08-19 15:50:00|1585.2|1584.9|1586.4|1586.1|1587.2|1586.9|1585.2|1584.9|898
1597852500000|2020-08-19 15:55:00|1586.3|1586|1585.4|1585.1|1586.4|1586.1|1584.9|1584.6|776
1597852800000|2020-08-19 16:00:00|1585.5|1585.2|1583.8|1583.5|1585.7|1585.4|1583.7|1583.4|740
1597853100000|2020-08-19 16:05:00|1583.9|1583.6|1584|1583.7|1584.8|1584.5|1583.4|1583.1|651
1597853400000|2020-08-19 16:10:00|1584.1|1583.8|1583.3|1583|1585.3|1585|1583.3|1583|756
1597853700000|2020-08-19 16:15:00|1583.4|1583.1|1583.7|1583.4|1584.2|1583.9|1583.2|1582.9|422
1597854000000|2020-08-19 16:20:00|1583.6|1583.3|1585|1584.7|1585.3|1585|1583.1|1582.8|475
1597854300000|2020-08-19 16:25:00|1585.1|1584.8|1585.5|1585.2|1585.6|1585.3|1584.6|1584.3|520
1597854600000|2020-08-19 16:30:00|1585.7|1585.4|1585.5|1585.2|1586|1585.7|1584.6|1584.3|799
1597854900000|2020-08-19 16:35:00|1585.3|1585|1585.8|1585.5|1586.3|1586|1584.9|1584.6|508
1597855200000|2020-08-19 16:40:00|1585.7|1585.4|1582.6|1582.3|1585.8|1585.5|1582.5|1582.2|362
1597855500000|2020-08-19 16:45:00|1582.5|1582.2|1582.3|1582|1582.8|1582.5|1582.1|1581.8|486
1597855800000|2020-08-19 16:50:00|1582.2|1581.9|1580.9|1580.6|1582.2|1581.9|1580.3|1580|570
1597856100000|2020-08-19 16:55:00|1580.8|1580.5|1581.4|1581.1|1581.5|1581.2|1580.3|1580|416
1597856400000|2020-08-19 17:00:00|1581.5|1581.2|1581.2|1580.9|1581.5|1581.2|1580.3|1580|317
1597856700000|2020-08-19 17:05:00|1581.3|1581|1581.2|1580.9|1581.4|1581.1|1580.4|1580.1|225
1597857000000|2020-08-19 17:10:00|1581.3|1581|1581.3|1581|1581.5|1581.2|1580.8|1580.5|326
1597857300000|2020-08-19 17:15:00|1581.4|1581.1|1582.8|1582.5|1582.9|1582.6|1581.4|1581.1|482
1597857600000|2020-08-19 17:20:00|1582.9|1582.6|1582.4|1582.1|1583|1582.7|1582.1|1581.8|289
1597857900000|2020-08-19 17:25:00|1582.5|1582.2|1581.6|1581.3|1582.5|1582.2|1581|1580.7|491
1597858200000|2020-08-19 17:30:00|1581.7|1581.4|1580.9|1580.6|1582|1581.7|1580.6|1580.3|405
1597858500000|2020-08-19 17:35:00|1581|1580.7|1580.2|1579.9|1581.2|1580.9|1579.7|1579.4|434
1597858800000|2020-08-19 17:40:00|1580|1579.7|1582.3|1582|1582.4|1582.1|1580|1579.7|504
1597859100000|2020-08-19 17:45:00|1582.1|1581.8|1583.6|1583.3|1583.6|1583.3|1581.6|1581.3|596
1597859400000|2020-08-19 17:50:00|1583.5|1583.2|1582.9|1582.6|1583.5|1583.2|1582.5|1582.2|428
1597859700000|2020-08-19 17:55:00|1583|1582.7|1582.8|1582.5|1583.4|1583.1|1582.3|1582|337
1597860000000|2020-08-19 18:00:00|1582.7|1582.4|1583.9|1583.6|1584.4|1584.1|1581.8|1581.5|857
1597860300000|2020-08-19 18:05:00|1583.8|1583.5|1582.4|1582.1|1583.9|1583.6|1580.1|1579.8|1600
1597860600000|2020-08-19 18:10:00|1582.6|1582.3|1578.7|1578.4|1582.6|1582.3|1578.6|1578.3|1363
1597860900000|2020-08-19 18:15:00|1578.8|1578.5|1577.9|1577.6|1579.3|1579|1577.6|1577.3|1926
1597861200000|2020-08-19 18:20:00|1577.8|1577.5|1580.4|1580.1|1581|1580.7|1577.2|1576.9|3392
1597861500000|2020-08-19 18:25:00|1580.5|1580.2|1579.6|1579.3|1582.1|1581.8|1578.4|1578.1|1641
1597861800000|2020-08-19 18:30:00|1579.5|1579.2|1580.1|1579.8|1580.7|1580.4|1578|1577.7|1470
1597862100000|2020-08-19 18:35:00|1579.9|1579.6|1578.1|1577.8|1580.1|1579.8|1576.1|1575.8|1338
1597862400000|2020-08-19 18:40:00|1578|1577.7|1577.9|1577.6|1579.6|1579.3|1577.1|1576.8|1210
1597862700000|2020-08-19 18:45:00|1578|1577.7|1580.6|1580.3|1581.2|1580.9|1578|1577.7|1730
1597863000000|2020-08-19 18:50:00|1580.5|1580.2|1579.6|1579.3|1581.5|1581.2|1579.1|1578.8|1509
1597863300000|2020-08-19 18:55:00|1579.7|1579.4|1580.2|1579.9|1581|1580.7|1579.4|1579.1|1014
1597863600000|2020-08-19 19:00:00|1580.1|1579.8|1580.6|1580.3|1582.3|1582|1579.7|1579.4|1779
1597863900000|2020-08-19 19:05:00|1580.5|1580.2|1580.2|1579.9|1581.8|1581.5|1579.8|1579.5|946
1597864200000|2020-08-19 19:10:00|1580.1|1579.8|1578.9|1578.6|1580.6|1580.3|1578.9|1578.6|823
1597864500000|2020-08-19 19:15:00|1578.8|1578.5|1577.3|1577|1579.8|1579.5|1577.3|1577|1107
1597864800000|2020-08-19 19:20:00|1577.4|1577.1|1575.8|1575.5|1577.8|1577.5|1575.7|1575.4|1050
1597865100000|2020-08-19 19:25:00|1575.7|1575.4|1575.1|1574.8|1577|1576.7|1574.3|1574|1096
1597865400000|2020-08-19 19:30:00|1575.2|1574.9|1575.3|1575|1576.2|1575.9|1574.7|1574.4|1077
1597865700000|2020-08-19 19:35:00|1575.2|1574.9|1573.9|1573.6|1577.2|1576.9|1573.6|1573.3|1583
1597866000000|2020-08-19 19:40:00|1574|1573.7|1574.6|1574.3|1575.4|1575.1|1572.6|1572.3|1309
1597866300000|2020-08-19 19:45:00|1574.7|1574.4|1569.8|1569.5|1574.8|1574.5|1569.7|1569.4|2054
1597866600000|2020-08-19 19:50:00|1569.3|1569|1571.1|1570.8|1571.1|1570.8|1568.5|1568.2|3547
1597866900000|2020-08-19 19:55:00|1571|1570.7|1570.2|1569.9|1571.9|1571.6|1569.6|1569.3|7754
1597867200000|2020-08-19 20:00:00|1570.1|1569.8|1569.4|1569.1|1570.7|1570.4|1568.5|1568.2|3222
1597867500000|2020-08-19 20:05:00|1569.3|1569|1571.2|1570.9|1571.6|1571.3|1569.3|1569|1047
1597867800000|2020-08-19 20:10:00|1571.3|1571|1570.2|1569.4|1571.9|1571.6|1569.7|1569.3|1134
1597868100000|2020-08-19 20:15:00|1570.1|1569.3|1570|1569.2|1570.3|1569.5|1570|1569.2|2
1597868400000|2020-08-19 20:20:00|1569.9|1569.1|1570.1|1569.3|1570.2|1569.4|1569.9|1569.1|0
1597868700000|2020-08-19 20:25:00|1570.2|1569.4|1569.9|1569.1|1570.2|1569.4|1569.8|1569|0
1597869000000|2020-08-19 20:30:00|1569.8|1569|1567.8|1567.5|1569.8|1569.3|1567.8|1567.5|453
1597869300000|2020-08-19 20:35:00|1567.7|1567.4|1568.1|1567.8|1568.1|1567.8|1567.1|1566.8|183
1597869600000|2020-08-19 20:40:00|1568|1567.7|1567.9|1567.6|1568.4|1568.1|1567.7|1567.4|100
1597869900000|2020-08-19 20:45:00|1568.3|1568|1568.4|1568.1|1568.7|1568.4|1568.2|1567.9|143
1597870200000|2020-08-19 20:50:00|1568.6|1568.3|1568.2|1567.9|1568.8|1568.5|1567.8|1567.5|162
1597870500000|2020-08-19 20:55:00|1568.3|1568|1568.3|1567.5|1568.5|1568.2|1567.2|1566.9|156
1597870800000|2020-08-19 21:00:00|1568.4|1567.6|1568.3|1567.5|1568.4|1567.6|1568.3|1567.5|0
1597871400000|2020-08-19 21:10:00|1568.2|1567.4|1568.2|1567.4|1568.2|1567.4|1568.2|1567.4|0
1597871700000|2020-08-19 21:15:00|1568.1|1567.3|1568|1567.2|1568.2|1567.4|1568|1567.2|0
1597872000000|2020-08-19 21:20:00|1568.1|1567.3|1568.3|1567.5|1568.4|1567.6|1568|1567.2|0
1597872300000|2020-08-19 21:25:00|1568.4|1567.6|1568.4|1567.6|1568.5|1567.7|1568.2|1567.4|0
1597872600000|2020-08-19 21:30:00|1568.5|1567.7|1569.2|1568.4|1569.3|1568.5|1568.5|1567.7|0
1597872900000|2020-08-19 21:35:00|1569.3|1568.5|1569.3|1568.5|1569.4|1568.6|1569.2|1568.4|0
1597873200000|2020-08-19 21:40:00|1569.4|1568.6|1569.3|1568.5|1569.4|1568.6|1569.2|1568.4|0
1597873500000|2020-08-19 21:45:00|1569.2|1568.4|1569.5|1568.7|1569.5|1568.7|1569.1|1568.3|0
1597873800000|2020-08-19 21:50:00|1569.6|1568.8|1569.9|1569.1|1569.9|1569.1|1569.6|1568.8|0
1597874100000|2020-08-19 21:55:00|1569.8|1569|1569.7|1568.9|1570|1569.2|1569.6|1568.8|0
1597874400000|2020-08-19 22:00:00|1568.3|1568|1568.4|1568.1|1568.8|1568.5|1567.6|1567.3|148
1597874700000|2020-08-19 22:05:00|1568.5|1568.2|1568.4|1568.1|1568.6|1568.3|1568|1567.7|65
1597875000000|2020-08-19 22:10:00|1568.5|1568.2|1568.7|1568.4|1568.7|1568.4|1568.5|1568.2|6
1597875300000|2020-08-19 22:15:00|1568.6|1568.3|1569.1|1568.8|1569.1|1568.8|1568.6|1568.3|15
1597875600000|2020-08-19 22:20:00|1568.9|1568.6|1569.1|1568.8|1569.2|1568.9|1568.9|1568.6|43
1597875900000|2020-08-19 22:25:00|1569|1568.7|1568.8|1568.5|1569.1|1568.8|1568.8|1568.5|6
1597876200000|2020-08-19 22:30:00|1568.9|1568.6|1569.6|1569.3|1569.6|1569.3|1568.8|1568.5|66
1597876500000|2020-08-19 22:35:00|1569.5|1569.2|1569.5|1569.2|1569.7|1569.4|1569.4|1569.1|11
1597876800000|2020-08-19 22:40:00|1569.4|1569.1|1569|1568.7|1569.4|1569.1|1568.6|1568.3|17
1597877100000|2020-08-19 22:45:00|1568.9|1568.6|1568.9|1568.6|1568.9|1568.6|1568.5|1568.2|16
1597877400000|2020-08-19 22:50:00|1568.8|1568.5|1568.6|1568.3|1568.8|1568.5|1568.5|1568.2|11
1597877700000|2020-08-19 22:55:00|1568.7|1568.4|1568.1|1567.8|1568.7|1568.4|1568.1|1567.8|9
1597878000000|2020-08-19 23:00:00|1568.2|1567.9|1568.1|1567.8|1568.5|1568.2|1568.1|1567.8|19
1597878300000|2020-08-19 23:05:00|1568|1567.7|1567.8|1567.5|1568.1|1567.8|1567.6|1567.3|21
1597878600000|2020-08-19 23:10:00|1567.7|1567.4|1567.5|1567.2|1567.8|1567.5|1566.8|1566.5|75
1597878900000|2020-08-19 23:15:00|1567.4|1567.1|1567.5|1567.2|1567.6|1567.3|1567.2|1566.9|30
1597879200000|2020-08-19 23:20:00|1567.4|1567.1|1567.5|1567.2|1567.7|1567.4|1567.4|1567.1|27
1597879500000|2020-08-19 23:25:00|1567.4|1567.1|1566.6|1566.3|1567.4|1567.1|1566.6|1566.3|46
1597879800000|2020-08-19 23:30:00|1566.5|1566.2|1565|1564.7|1566.5|1566.2|1564.6|1564.3|142
1597880100000|2020-08-19 23:35:00|1565.1|1564.8|1565|1564.7|1565.5|1565.2|1564.8|1564.5|70
1597880400000|2020-08-19 23:40:00|1565.1|1564.8|1564.9|1564.6|1565.2|1564.9|1564.5|1564.2|76
1597880700000|2020-08-19 23:45:00|1564.8|1564.5|1565.3|1565|1565.4|1565.1|1564.8|1564.5|13
1597881000000|2020-08-19 23:50:00|1565.2|1564.9|1564.4|1564.1|1565.2|1564.9|1563.8|1563.5|78
1597881300000|2020-08-19 23:55:00|1564.3|1564|1564.4|1564.1|1564.4|1564.1|1563.8|1563.5|43
1597881600000|2020-08-20 00:00:00|1564.5|1564.2|1563.8|1563.5|1564.7|1564.4|1562.8|1562.5|95
1597881900000|2020-08-20 00:05:00|1563.6|1563.3|1563|1562.7|1564.1|1563.8|1563|1562.7|49
1597882200000|2020-08-20 00:10:00|1562.5|1562.2|1562.8|1562.5|1563.4|1563.1|1562.4|1562.1|30
1597882500000|2020-08-20 00:15:00|1563.1|1562.8|1564.1|1563.8|1564.5|1564.2|1563|1562.7|55
1597882800000|2020-08-20 00:20:00|1564|1563.7|1564.2|1563.9|1564.4|1564.1|1564|1563.7|20
1597883100000|2020-08-20 00:25:00|1564.1|1563.8|1564.1|1563.8|1564.9|1564.6|1563.9|1563.6|33
1597883400000|2020-08-20 00:30:00|1564.2|1563.9|1566.2|1565.9|1566.2|1565.9|1563.7|1563.4|78
1597883700000|2020-08-20 00:35:00|1566.1|1565.8|1565|1564.7|1566.1|1565.8|1565|1564.7|30
1597884000000|2020-08-20 00:40:00|1564.9|1564.6|1564.4|1564.1|1565.4|1565.1|1564.1|1563.8|68
1597884300000|2020-08-20 00:45:00|1564.3|1564|1563.7|1563.4|1564.4|1564.1|1563.4|1563.1|43
1597884600000|2020-08-20 00:50:00|1563.5|1563.2|1563.1|1562.8|1564.7|1564.4|1563.1|1562.8|44
1597884900000|2020-08-20 00:55:00|1563|1562.7|1564.2|1563.9|1564.3|1564|1562.6|1562.3|37
1597885200000|2020-08-20 01:00:00|1564.3|1564|1563.8|1563.5|1564.4|1564.1|1563.1|1562.8|37
1597885500000|2020-08-20 01:05:00|1563.9|1563.6|1563.9|1563.6|1564.3|1564|1563.6|1563.3|38
1597885800000|2020-08-20 01:10:00|1563.8|1563.5|1560.6|1560.3|1563.8|1563.5|1560.1|1559.8|218
1597886100000|2020-08-20 01:15:00|1560.5|1560.2|1560.5|1560.2|1561.2|1560.9|1560.2|1559.9|70
1597886400000|2020-08-20 01:20:00|1560.3|1560|1558.2|1557.9|1560.9|1560.6|1558.1|1557.8|329
1597886700000|2020-08-20 01:25:00|1558.1|1557.8|1558.5|1558.2|1559.1|1558.8|1558|1557.7|181
1597887000000|2020-08-20 01:30:00|1558.6|1558.3|1557.8|1557.5|1558.7|1558.4|1557.7|1557.4|77
1597887300000|2020-08-20 01:35:00|1557.7|1557.4|1558.7|1558.4|1559.1|1558.8|1557.4|1557.1|122
1597887600000|2020-08-20 01:40:00|1558.6|1558.3|1557.9|1557.6|1558.7|1558.4|1557.5|1557.2|61
1597887900000|2020-08-20 01:45:00|1557.8|1557.5|1557.3|1557|1558.1|1557.8|1557.2|1556.9|74
1597888200000|2020-08-20 01:50:00|1557.2|1556.9|1556.7|1556.4|1557.3|1557|1556|1555.7|261
1597888500000|2020-08-20 01:55:00|1556.6|1556.3|1555.8|1555.5|1556.7|1556.4|1555.4|1555.1|94
1597888800000|2020-08-20 02:00:00|1555.7|1555.4|1556.2|1555.9|1556.3|1556|1555|1554.7|145
1597889100000|2020-08-20 02:05:00|1556.1|1555.8|1556.6|1556.3|1556.7|1556.4|1555.8|1555.5|55
1597889400000|2020-08-20 02:10:00|1556.5|1556.2|1556.6|1556.3|1556.9|1556.6|1555.7|1555.4|71
1597889700000|2020-08-20 02:15:00|1556.7|1556.4|1556.7|1556.4|1556.9|1556.6|1556.2|1555.9|50
1597890000000|2020-08-20 02:20:00|1556.6|1556.3|1556.3|1556|1557.1|1556.8|1556.3|1556|42
1597890300000|2020-08-20 02:25:00|1556.2|1555.9|1555.9|1555.6|1556.3|1556|1555.5|1555.2|66
1597890600000|2020-08-20 02:30:00|1556|1555.7|1553.4|1553.1|1556|1555.7|1552.2|1551.9|266
1597890900000|2020-08-20 02:35:00|1553.3|1553|1552.6|1552.3|1553.6|1553.3|1552.5|1552.2|152
1597891200000|2020-08-20 02:40:00|1552.7|1552.4|1552.9|1552.6|1553|1552.7|1552.2|1551.9|114
1597891500000|2020-08-20 02:45:00|1553|1552.7|1552.9|1552.6|1553.2|1552.9|1552.4|1552.1|139
1597891800000|2020-08-20 02:50:00|1552.8|1552.5|1553.5|1553.2|1554|1553.7|1552.8|1552.5|78
1597892100000|2020-08-20 02:55:00|1553.4|1553.1|1554.3|1554|1554.6|1554.3|1553.3|1553|45
1597892400000|2020-08-20 03:00:00|1554.4|1554.1|1554.6|1554.3|1554.9|1554.6|1554.3|1554|83
1597892700000|2020-08-20 03:05:00|1554.7|1554.4|1554|1553.7|1555|1554.7|1553.9|1553.6|63
1597893000000|2020-08-20 03:10:00|1553.9|1553.6|1554.9|1554.6|1555|1554.7|1553.5|1553.2|71
1597893300000|2020-08-20 03:15:00|1554.8|1554.5|1554.3|1554|1555.2|1554.9|1554.1|1553.8|74
1597893600000|2020-08-20 03:20:00|1554.2|1553.9|1554.9|1554.6|1554.9|1554.6|1553.6|1553.3|95
1597893900000|2020-08-20 03:25:00|1555.1|1554.8|1555.9|1555.6|1556|1555.7|1555.1|1554.8|96
1597894200000|2020-08-20 03:30:00|1555.8|1555.5|1555.6|1555.3|1556.1|1555.8|1555|1554.7|47
1597894500000|2020-08-20 03:35:00|1555.7|1555.4|1555.5|1555.2|1556|1555.7|1555.4|1555.1|21
1597894800000|2020-08-20 03:40:00|1555.4|1555.1|1555.7|1555.4|1556|1555.7|1555.2|1554.9|28
1597895100000|2020-08-20 03:45:00|1555.8|1555.5|1555.7|1555.4|1556|1555.7|1555.4|1555.1|20
1597895400000|2020-08-20 03:50:00|1555.6|1555.3|1556|1555.7|1556.1|1555.8|1555.1|1554.8|29
1597895700000|2020-08-20 03:55:00|1556.2|1555.9|1556.9|1556.6|1557.6|1557.3|1556.2|1555.9|135
1597896000000|2020-08-20 04:00:00|1557|1556.7|1557.3|1557|1557.5|1557.2|1556.7|1556.4|32
1597896300000|2020-08-20 04:05:00|1557.4|1557.1|1557.7|1557.4|1557.9|1557.6|1557.2|1556.9|46
1597896600000|2020-08-20 04:10:00|1557.8|1557.5|1558.5|1558.2|1558.6|1558.3|1557.6|1557.3|74
1597896900000|2020-08-20 04:15:00|1558.4|1558.1|1558.4|1558.1|1558.7|1558.4|1558.2|1557.9|80
1597897200000|2020-08-20 04:20:00|1558.5|1558.2|1558.2|1557.9|1558.5|1558.2|1557.8|1557.5|21
1597897500000|2020-08-20 04:25:00|1558.1|1557.8|1558.7|1558.4|1558.8|1558.5|1558.1|1557.8|37
1597897800000|2020-08-20 04:30:00|1558.6|1558.3|1558.8|1558.5|1559.2|1558.9|1558.6|1558.3|44
1597898100000|2020-08-20 04:35:00|1558.6|1558.3|1558.1|1557.8|1558.8|1558.5|1558.1|1557.8|31
1597898400000|2020-08-20 04:40:00|1558.2|1557.9|1558.5|1558.2|1558.9|1558.6|1558.1|1557.8|33
1597898700000|2020-08-20 04:45:00|1558.6|1558.3|1558.4|1558.1|1558.7|1558.4|1558.4|1558.1|19
1597899000000|2020-08-20 04:50:00|1558.5|1558.2|1556.8|1556.5|1558.5|1558.2|1556.8|1556.5|46
1597899300000|2020-08-20 04:55:00|1556.9|1556.6|1556.9|1556.6|1557.7|1557.4|1556.4|1556.1|46
1597899600000|2020-08-20 05:00:00|1557|1556.7|1557.8|1557.5|1557.9|1557.6|1556.4|1556.1|37
1597899900000|2020-08-20 05:05:00|1557.9|1557.6|1558.9|1558.6|1559.1|1558.8|1557.7|1557.4|45
1597900200000|2020-08-20 05:10:00|1559|1558.7|1558.3|1558|1559.2|1558.9|1558.2|1557.9|22
1597900500000|2020-08-20 05:15:00|1558.4|1558.1|1558.3|1558|1558.6|1558.3|1557.8|1557.5|14
1597900800000|2020-08-20 05:20:00|1558.4|1558.1|1558.1|1557.8|1558.9|1558.6|1558|1557.7|27
1597901100000|2020-08-20 05:25:00|1558.3|1558|1557.7|1557.4|1558.5|1558.2|1557.4|1557.1|34
1597901400000|2020-08-20 05:30:00|1557.8|1557.5|1557.4|1557.1|1558.2|1557.9|1557.2|1556.9|30
1597901700000|2020-08-20 05:35:00|1557.5|1557.2|1557.2|1556.9|1557.7|1557.4|1557.1|1556.8|5
1597902000000|2020-08-20 05:40:00|1557.3|1557|1556|1555.7|1557.3|1557|1555.7|1555.4|77
1597902300000|2020-08-20 05:45:00|1556.1|1555.8|1556.5|1556.2|1556.6|1556.3|1555.8|1555.5|26
1597902600000|2020-08-20 05:50:00|1556.7|1556.4|1556.4|1556.1|1557|1556.7|1556.4|1556.1|65
1597902900000|2020-08-20 05:55:00|1556.5|1556.2|1556.3|1556|1556.7|1556.4|1555.1|1554.8|164
1597903200000|2020-08-20 06:00:00|1556.1|1555.8|1556.4|1556.1|1557.7|1557.4|1555.8|1555.5|111
1597903500000|2020-08-20 06:05:00|1556.3|1556|1558.2|1557.9|1558.6|1558.3|1556.3|1556|48
1597903800000|2020-08-20 06:10:00|1558.3|1558|1558.3|1558|1558.6|1558.3|1557.7|1557.4|27
1597904100000|2020-08-20 06:15:00|1558.4|1558.1|1558.9|1558.6|1558.9|1558.6|1557.7|1557.4|47
1597904400000|2020-08-20 06:20:00|1559|1558.7|1558.7|1558.4|1559.1|1558.8|1557.8|1557.5|56
1597904700000|2020-08-20 06:25:00|1558.8|1558.5|1558.9|1558.6|1559|1558.7|1558.4|1558.1|39
1597905000000|2020-08-20 06:30:00|1558.8|1558.5|1560.6|1560.3|1560.8|1560.5|1558.6|1558.3|282
1597905300000|2020-08-20 06:35:00|1560.7|1560.4|1560.5|1560.2|1561.6|1561.3|1560.5|1560.2|167
1597905600000|2020-08-20 06:40:00|1560.4|1560.1|1560.7|1560.4|1561.1|1560.8|1560.4|1560.1|41
1597905900000|2020-08-20 06:45:00|1560.6|1560.3|1559.1|1558.8|1560.6|1560.3|1559|1558.7|104
1597906200000|2020-08-20 06:50:00|1559|1558.7|1560.8|1560.5|1560.8|1560.5|1558.7|1558.4|123
1597906500000|2020-08-20 06:55:00|1560.6|1560.3|1559.7|1559.4|1560.7|1560.4|1559.6|1559.3|85
1597906800000|2020-08-20 07:00:00|1559.6|1559.3|1558|1557.7|1560|1559.7|1556.5|1556.2|248
1597907100000|2020-08-20 07:05:00|1557.9|1557.6|1559.7|1559.4|1560.7|1560.4|1557.4|1557.1|182
1597907400000|2020-08-20 07:10:00|1559.6|1559.3|1558.7|1558.4|1560.3|1560|1558.1|1557.8|68
1597907700000|2020-08-20 07:15:00|1558.6|1558.3|1558.9|1558.6|1559.7|1559.4|1558.3|1558|32
1597908000000|2020-08-20 07:20:00|1559|1558.7|1562.1|1561.8|1562.2|1561.9|1558.7|1558.4|175
1597908300000|2020-08-20 07:25:00|1562|1561.7|1561.6|1561.3|1562.3|1562|1560.9|1560.6|87
1597908600000|2020-08-20 07:30:00|1561.7|1561.4|1562.4|1562.1|1563.1|1562.8|1561|1560.7|127
1597908900000|2020-08-20 07:35:00|1562.3|1562|1564|1563.7|1564.5|1564.2|1562.2|1561.9|170
1597909200000|2020-08-20 07:40:00|1564.1|1563.8|1563.5|1563.2|1564.8|1564.5|1563|1562.7|108
1597909500000|2020-08-20 07:45:00|1563.4|1563.1|1562.2|1561.9|1564.4|1564.1|1562.1|1561.8|64
1597909800000|2020-08-20 07:50:00|1562.3|1562|1563|1562.7|1563|1562.7|1561.4|1561.1|100
1597910100000|2020-08-20 07:55:00|1563.1|1562.8|1562|1561.7|1563.4|1563.1|1561.7|1561.4|46
1597910400000|2020-08-20 08:00:00|1561.9|1561.6|1562|1561.7|1562.4|1562.1|1561.2|1560.9|74
1597910700000|2020-08-20 08:05:00|1561.9|1561.6|1561.4|1561.1|1562|1561.7|1560|1559.7|62
1597911000000|2020-08-20 08:10:00|1561.3|1561|1560.3|1560|1561.8|1561.5|1560.1|1559.8|34
1597911300000|2020-08-20 08:15:00|1560.2|1559.9|1557.9|1557.6|1560.2|1559.9|1557|1556.7|155
1597911600000|2020-08-20 08:20:00|1558|1557.7|1556.2|1555.9|1558|1557.7|1555.7|1555.4|171
1597911900000|2020-08-20 08:25:00|1556|1555.7|1555.5|1555.2|1556.1|1555.8|1554.6|1554.3|327
1597912200000|2020-08-20 08:30:00|1555.4|1555.1|1555.8|1555.5|1556.4|1556.1|1555|1554.7|217
1597912500000|2020-08-20 08:35:00|1556|1555.7|1558|1557.7|1558.4|1558.1|1555|1554.7|120
1597912800000|2020-08-20 08:40:00|1557.9|1557.6|1557.7|1557.4|1557.9|1557.6|1556.9|1556.6|118
1597913100000|2020-08-20 08:45:00|1557.8|1557.5|1557.9|1557.6|1558.6|1558.3|1557.1|1556.8|67
1597913400000|2020-08-20 08:50:00|1557.8|1557.5|1559.5|1559.2|1559.8|1559.5|1557.4|1557.1|74
1597913700000|2020-08-20 08:55:00|1559.6|1559.3|1560.1|1559.8|1561|1560.7|1558.9|1558.6|132
1597914000000|2020-08-20 09:00:00|1560.2|1559.9|1560.6|1560.3|1560.7|1560.4|1560.1|1559.8|95
1597914300000|2020-08-20 09:05:00|1560.8|1560.5|1561.3|1561|1561.5|1561.2|1560.7|1560.4|48
1597914600000|2020-08-20 09:10:00|1561.8|1561.5|1560.8|1560.5|1562.1|1561.8|1560.8|1560.5|107
1597914900000|2020-08-20 09:15:00|1560.9|1560.6|1560.3|1560|1561|1560.7|1560.1|1559.8|93
1597915200000|2020-08-20 09:20:00|1560.1|1559.8|1559.8|1559.5|1560.3|1560|1559.3|1559|82
1597915500000|2020-08-20 09:25:00|1559.9|1559.6|1560.6|1560.3|1560.7|1560.4|1559.4|1559.1|93
1597915800000|2020-08-20 09:30:00|1560.7|1560.4|1561.1|1560.8|1561.3|1561|1560.3|1560|75
1597916100000|2020-08-20 09:35:00|1561.3|1561|1560.6|1560.3|1561.3|1561|1560|1559.7|39
1597916400000|2020-08-20 09:40:00|1560.7|1560.4|1562.2|1561.9|1562.3|1562|1560.6|1560.3|41
1597916700000|2020-08-20 09:45:00|1562.3|1562|1561.7|1561.4|1562.3|1562|1561.1|1560.8|69
1597917000000|2020-08-20 09:50:00|1561.6|1561.3|1560.9|1560.6|1562.1|1561.8|1560.9|1560.6|38
1597917300000|2020-08-20 09:55:00|1561|1560.7|1560.6|1560.3|1561.6|1561.3|1560.4|1560.1|65
1597917600000|2020-08-20 10:00:00|1560.7|1560.4|1560|1559.7|1560.8|1560.5|1560|1559.7|57
1597917900000|2020-08-20 10:05:00|1560.1|1559.8|1561.1|1560.8|1561.2|1560.9|1559.9|1559.6|55
1597918200000|2020-08-20 10:10:00|1561.2|1560.9|1561.8|1561.5|1561.9|1561.6|1561.1|1560.8|67
1597918500000|2020-08-20 10:15:00|1561.9|1561.6|1562.3|1562|1563|1562.7|1561.9|1561.6|108
1597918800000|2020-08-20 10:20:00|1562.2|1561.9|1562.9|1562.6|1563.2|1562.9|1561.7|1561.4|82
1597919100000|2020-08-20 10:25:00|1562.8|1562.5|1562.2|1561.9|1563.6|1563.3|1562.2|1561.9|73
1597919400000|2020-08-20 10:30:00|1562.3|1562|1562.6|1562.3|1563.1|1562.8|1562.2|1561.9|31
1597919700000|2020-08-20 10:35:00|1562.7|1562.4|1562.1|1561.8|1562.7|1562.4|1562|1561.7|25
1597920000000|2020-08-20 10:40:00|1562|1561.7|1561.9|1561.6|1562.4|1562.1|1561.7|1561.4|47
1597920300000|2020-08-20 10:45:00|1562|1561.7|1562.1|1561.8|1562.2|1561.9|1561.9|1561.6|35
1597920600000|2020-08-20 10:50:00|1562.3|1562|1563.8|1563.5|1563.8|1563.5|1562.1|1561.8|58
1597920900000|2020-08-20 10:55:00|1563.9|1563.6|1564.6|1564.3|1564.9|1564.6|1563.5|1563.2|231
1597921200000|2020-08-20 11:00:00|1564.5|1564.2|1564.4|1564.1|1565|1564.7|1564.1|1563.8|72
1597921500000|2020-08-20 11:05:00|1564.3|1564|1563.9|1563.6|1564.9|1564.6|1563.9|1563.6|49
1597921800000|2020-08-20 11:10:00|1564|1563.7|1564.5|1564.2|1565.1|1564.8|1564|1563.7|73
1597922100000|2020-08-20 11:15:00|1564.4|1564.1|1563.6|1563.3|1564.8|1564.5|1563.6|1563.3|56
1597922400000|2020-08-20 11:20:00|1563.7|1563.4|1563.6|1563.3|1564|1563.7|1563.5|1563.2|111
1597922700000|2020-08-20 11:25:00|1563.5|1563.2|1563.8|1563.5|1564.1|1563.8|1563.5|1563.2|37
1597923000000|2020-08-20 11:30:00|1563.9|1563.6|1563.8|1563.5|1564.4|1564.1|1563.5|1563.2|72
1597923300000|2020-08-20 11:35:00|1563.9|1563.6|1563.8|1563.5|1565.3|1565|1563.6|1563.3|176
1597923600000|2020-08-20 11:40:00|1563.7|1563.4|1563.2|1562.9|1564|1563.7|1563|1562.7|122
1597923900000|2020-08-20 11:45:00|1563.3|1563|1563|1562.7|1563.6|1563.3|1562.9|1562.6|62
1597924200000|2020-08-20 11:50:00|1563.1|1562.8|1561.7|1561.4|1563.5|1563.2|1561.3|1561|99
1597924500000|2020-08-20 11:55:00|1561.9|1561.6|1561.9|1561.6|1562.1|1561.8|1561|1560.7|141
1597924800000|2020-08-20 12:00:00|1561.8|1561.5|1560|1559.7|1562.7|1562.4|1559.9|1559.6|293
1597925100000|2020-08-20 12:05:00|1559.9|1559.6|1558.6|1558.3|1560.6|1560.3|1558|1557.7|552
1597925400000|2020-08-20 12:10:00|1558.5|1558.2|1557.8|1557.5|1559.2|1558.9|1557.7|1557.4|379
1597925700000|2020-08-20 12:15:00|1557.7|1557.4|1556.2|1555.9|1558.1|1557.8|1556|1555.7|414
1597926000000|2020-08-20 12:20:00|1555.9|1555.6|1557.5|1557.2|1557.5|1557.2|1555.8|1555.5|138
1597926300000|2020-08-20 12:25:00|1557.6|1557.3|1559.6|1559.3|1559.8|1559.5|1557.5|1557.2|150
1597926600000|2020-08-20 12:30:00|1559.5|1559.2|1556.5|1556.2|1559.5|1559.2|1556.5|1556.2|533
1597926900000|2020-08-20 12:35:00|1556.4|1556.1|1558.2|1557.9|1558.8|1558.5|1556.2|1555.9|444
1597927200000|2020-08-20 12:40:00|1558.1|1557.8|1558.1|1557.8|1558.7|1558.4|1557.3|1557|170
1597927500000|2020-08-20 12:45:00|1557.9|1557.6|1559.3|1559|1559.3|1559|1557.8|1557.5|188
1597927800000|2020-08-20 12:50:00|1559.4|1559.1|1558.3|1558|1559.6|1559.3|1557.2|1556.9|197
1597928100000|2020-08-20 12:55:00|1558.5|1558.2|1558.2|1557.9|1559.1|1558.8|1557.8|1557.5|221
1597928400000|2020-08-20 13:00:00|1558.3|1558|1558.2|1557.9|1558.7|1558.4|1556.2|1555.9|390
1597928700000|2020-08-20 13:05:00|1558.3|1558|1556.7|1556.4|1558.3|1558|1556.5|1556.2|276
1597929000000|2020-08-20 13:10:00|1556.3|1556|1554.1|1553.8|1557.2|1556.9|1554.1|1553.8|505
1597929300000|2020-08-20 13:15:00|1554.2|1553.9|1554.4|1554.1|1555.3|1555|1554|1553.7|492
1597929600000|2020-08-20 13:20:00|1554.5|1554.2|1555.6|1555.3|1555.8|1555.5|1554.1|1553.8|367
1597929900000|2020-08-20 13:25:00|1555.8|1555.5|1554.6|1554.3|1556.1|1555.8|1554.6|1554.3|583
1597930200000|2020-08-20 13:30:00|1554.2|1553.9|1559.6|1559.3|1560.3|1560|1551.9|1551.6|6384
1597930500000|2020-08-20 13:35:00|1559.7|1559.4|1558.8|1558.5|1562.7|1562.4|1558.7|1558.4|2692
1597930800000|2020-08-20 13:40:00|1558.6|1558.3|1560.2|1559.9|1561|1560.7|1557.1|1556.8|2764
1597931100000|2020-08-20 13:45:00|1559.9|1559.6|1559|1558.7|1560.1|1559.8|1558.1|1557.8|2010
1597931400000|2020-08-20 13:50:00|1558.9|1558.6|1561.8|1561.5|1562.9|1562.6|1558.9|1558.6|1477
1597931700000|2020-08-20 13:55:00|1562|1561.7|1560.9|1560.6|1562.3|1562|1560.2|1559.9|1359
1597932000000|2020-08-20 14:00:00|1561.1|1560.8|1561.7|1561.4|1563.7|1563.4|1559.4|1559.1|2455
1597932300000|2020-08-20 14:05:00|1561.8|1561.5|1563.2|1562.9|1563.5|1563.2|1559.5|1559.2|1662
1597932600000|2020-08-20 14:10:00|1563.3|1563|1566.2|1565.9|1566.8|1566.5|1563.3|1563|1150
1597932900000|2020-08-20 14:15:00|1566.1|1565.8|1569.5|1569.2|1569.7|1569.4|1566|1565.7|1195
1597933200000|2020-08-20 14:20:00|1569.6|1569.3|1568.1|1567.8|1570.4|1570.1|1567.5|1567.2|1648
1597933500000|2020-08-20 14:25:00|1568.2|1567.9|1568.8|1568.5|1569.7|1569.4|1568.2|1567.9|928
1597933800000|2020-08-20 14:30:00|1568.7|1568.4|1568.1|1567.8|1570.5|1570.2|1567.7|1567.4|2020
1597934100000|2020-08-20 14:35:00|1568.3|1568|1567|1566.7|1570.3|1570|1567|1566.7|961
1597934400000|2020-08-20 14:40:00|1566.9|1566.6|1566.8|1566.5|1568|1567.7|1566|1565.7|1255
1597934700000|2020-08-20 14:45:00|1566.9|1566.6|1568.1|1567.8|1568.2|1567.9|1566.2|1565.9|639
1597935000000|2020-08-20 14:50:00|1568.3|1568|1567.6|1567.3|1569.9|1569.6|1567.2|1566.9|1171
1597935300000|2020-08-20 14:55:00|1567.7|1567.4|1564.8|1564.5|1567.8|1567.5|1564.8|1564.5|1061
1597935600000|2020-08-20 15:00:00|1564.5|1564.2|1566.1|1565.8|1566.3|1566|1564.5|1564.2|1150
1597935900000|2020-08-20 15:05:00|1566|1565.7|1565.3|1565|1567.1|1566.8|1564.6|1564.3|1179
1597936200000|2020-08-20 15:10:00|1565.2|1564.9|1565.8|1565.5|1566.5|1566.2|1564.7|1564.4|789
1597936500000|2020-08-20 15:15:00|1565.7|1565.4|1564.7|1564.4|1566.8|1566.5|1564.2|1563.9|836
1597936800000|2020-08-20 15:20:00|1564.6|1564.3|1564.5|1564.2|1565.2|1564.9|1563.4|1563.1|835
1597937100000|2020-08-20 15:25:00|1564.6|1564.3|1564.9|1564.6|1566|1565.7|1564.4|1564.1|758
1597937400000|2020-08-20 15:30:00|1564.8|1564.5|1566.9|1566.6|1567|1566.7|1564|1563.7|1068
1597937700000|2020-08-20 15:35:00|1566.8|1566.5|1569|1568.7|1569.1|1568.8|1566.6|1566.3|1321
1597938000000|2020-08-20 15:40:00|1569.1|1568.8|1568.8|1568.5|1569.5|1569.2|1568.4|1568.1|735
1597938300000|2020-08-20 15:45:00|1568.9|1568.6|1569.6|1569.3|1569.9|1569.6|1568|1567.7|975
1597938600000|2020-08-20 15:50:00|1569.7|1569.4|1571.1|1570.8|1571.4|1571.1|1569.3|1569|1316
1597938900000|2020-08-20 15:55:00|1571.2|1570.9|1569.7|1569.4|1572.1|1571.8|1569.7|1569.4|1197
1597939200000|2020-08-20 16:00:00|1569.6|1569.3|1567.8|1567.5|1569.7|1569.4|1567.8|1567.5|1072
1597939500000|2020-08-20 16:05:00|1567.9|1567.6|1566.5|1566.2|1568.3|1568|1566.4|1566.1|1125
1597939800000|2020-08-20 16:10:00|1566.7|1566.4|1566.3|1566|1567|1566.7|1565.2|1564.9|1234
1597940100000|2020-08-20 16:15:00|1566.2|1565.9|1564.8|1564.5|1566.9|1566.6|1564.8|1564.5|1044
1597940400000|2020-08-20 16:20:00|1564.7|1564.4|1564.9|1564.6|1565.4|1565.1|1564.4|1564.1|797
1597940700000|2020-08-20 16:25:00|1564.8|1564.5|1565.4|1565.1|1565.8|1565.5|1564.5|1564.2|733
1597941000000|2020-08-20 16:30:00|1565.6|1565.3|1566|1565.7|1566.3|1566|1565|1564.7|572
1597941300000|2020-08-20 16:35:00|1565.9|1565.6|1565|1564.7|1566.2|1565.9|1564.4|1564.1|753
1597941600000|2020-08-20 16:40:00|1565.1|1564.8|1564.7|1564.4|1565.3|1565|1564.5|1564.2|687
1597941900000|2020-08-20 16:45:00|1564.8|1564.5|1564|1563.7|1565.1|1564.8|1563.6|1563.3|922
1597942200000|2020-08-20 16:50:00|1563.9|1563.6|1564.1|1563.8|1565.2|1564.9|1563.9|1563.6|893
1597942500000|2020-08-20 16:55:00|1564|1563.7|1564|1563.7|1564.1|1563.8|1562.4|1562.1|1066
1597942800000|2020-08-20 17:00:00|1564.1|1563.8|1565.6|1565.3|1565.7|1565.4|1564|1563.7|550
1597943100000|2020-08-20 17:05:00|1565.5|1565.2|1563.6|1563.3|1565.8|1565.5|1563.6|1563.3|605
1597943400000|2020-08-20 17:10:00|1563.7|1563.4|1563.3|1563|1564.1|1563.8|1563|1562.7|671
1597943700000|2020-08-20 17:15:00|1563.4|1563.1|1563.1|1562.8|1563.5|1563.2|1562.8|1562.5|530
1597944000000|2020-08-20 17:20:00|1563|1562.7|1563.1|1562.8|1563.9|1563.6|1562.6|1562.3|519
1597944300000|2020-08-20 17:25:00|1563.2|1562.9|1563.7|1563.4|1564.1|1563.8|1563.1|1562.8|545
1597944600000|2020-08-20 17:30:00|1563.8|1563.5|1564.7|1564.4|1565|1564.7|1563.5|1563.2|555
1597944900000|2020-08-20 17:35:00|1564.8|1564.5|1564.2|1563.9|1565.1|1564.8|1563.8|1563.5|502
1597945200000|2020-08-20 17:40:00|1564.3|1564|1564.1|1563.8|1564.7|1564.4|1563.9|1563.6|486
1597945500000|2020-08-20 17:45:00|1564.2|1563.9|1563.3|1563|1564.4|1564.1|1562.8|1562.5|743
1597945800000|2020-08-20 17:50:00|1563.4|1563.1|1563.8|1563.5|1564.6|1564.3|1563.1|1562.8|743
1597946100000|2020-08-20 17:55:00|1563.9|1563.6|1564.3|1564|1564.4|1564.1|1563.2|1562.9|539
1597946400000|2020-08-20 18:00:00|1564.2|1563.9|1564.7|1564.4|1565.5|1565.2|1563.9|1563.6|643
1597946700000|2020-08-20 18:05:00|1564.8|1564.5|1565.9|1565.6|1565.9|1565.6|1564.4|1564.1|681
1597947000000|2020-08-20 18:10:00|1565.8|1565.5|1566.5|1566.2|1566.7|1566.4|1565|1564.7|586
1597947300000|2020-08-20 18:15:00|1566.6|1566.3|1565.9|1565.6|1566.6|1566.3|1565.9|1565.6|364
1597947600000|2020-08-20 18:20:00|1566|1565.7|1566|1565.7|1567.2|1566.9|1565.4|1565.1|1162
1597947900000|2020-08-20 18:25:00|1565.9|1565.6|1566.3|1566|1566.6|1566.3|1565.7|1565.4|556
1597948200000|2020-08-20 18:30:00|1566.4|1566.1|1566.1|1565.8|1566.7|1566.4|1565.4|1565.1|445
1597948500000|2020-08-20 18:35:00|1566.2|1565.9|1566.2|1565.9|1566.5|1566.2|1565.5|1565.2|448
1597948800000|2020-08-20 18:40:00|1566.1|1565.8|1565|1564.7|1566.7|1566.4|1565|1564.7|474
1597949100000|2020-08-20 18:45:00|1565.1|1564.8|1565.4|1565.1|1565.6|1565.3|1564.3|1564|467
1597949400000|2020-08-20 18:50:00|1565.5|1565.2|1566.6|1566.3|1566.8|1566.5|1565.4|1565.1|740
1597949700000|2020-08-20 18:55:00|1566.7|1566.4|1566.6|1566.3|1566.8|1566.5|1565.9|1565.6|489
1597950000000|2020-08-20 19:00:00|1566.5|1566.2|1569.1|1568.8|1570.2|1569.9|1566.4|1566.1|2051
1597950300000|2020-08-20 19:05:00|1569.2|1568.9|1569.2|1568.9|1569.6|1569.3|1568.5|1568.2|620
1597950600000|2020-08-20 19:10:00|1569.3|1569|1567.7|1567.4|1569.4|1569.1|1567.7|1567.4|672
1597950900000|2020-08-20 19:15:00|1567.8|1567.5|1566|1565.7|1568|1567.7|1565.9|1565.6|764
1597951200000|2020-08-20 19:20:00|1566.1|1565.8|1565.7|1565.4|1566.9|1566.6|1564.8|1564.5|1001
1597951500000|2020-08-20 19:25:00|1565.8|1565.5|1565.3|1565|1565.9|1565.6|1564.2|1563.9|597
1597951800000|2020-08-20 19:30:00|1565.2|1564.9|1564.6|1564.3|1565.8|1565.5|1564.2|1563.9|664
1597952100000|2020-08-20 19:35:00|1564.5|1564.2|1565.4|1565.1|1565.4|1565.1|1564.2|1563.9|730
1597952400000|2020-08-20 19:40:00|1565.5|1565.2|1567.8|1567.5|1568.1|1567.8|1565.1|1564.8|1342
1597952700000|2020-08-20 19:45:00|1567.9|1567.6|1567.2|1566.9|1568.4|1568.1|1566.9|1566.6|1403
1597953000000|2020-08-20 19:50:00|1566.7|1566.4|1564.8|1564.5|1567.3|1567|1564.6|1564.3|2265
1597953300000|2020-08-20 19:55:00|1564.9|1564.6|1564.4|1564.1|1566.9|1566.6|1564|1563.7|8844
1597953600000|2020-08-20 20:00:00|1564.3|1564|1563.1|1562.8|1564.8|1564.5|1563|1562.7|3785
1597953900000|2020-08-20 20:05:00|1563.5|1563.2|1563.2|1562.9|1563.6|1563.3|1562.1|1561.8|832
1597954200000|2020-08-20 20:10:00|1563|1562.7|1561.9|1561.1|1563.2|1562.9|1560.6|1560.3|2371
1597954500000|2020-08-20 20:15:00|1561.8|1561|1561.8|1561|1561.9|1561.1|1561.8|1561|0
1597954800000|2020-08-20 20:20:00|1561.9|1561.1|1561.9|1561.1|1561.9|1561.1|1561.9|1561.1|0
1597955100000|2020-08-20 20:25:00|1561.7|1560.9|1561.9|1561.1|1561.9|1561.1|1561.7|1560.9|0
1597955400000|2020-08-20 20:30:00|1561.8|1561.6|1562.1|1561.8|1562.4|1562.1|1561.3|1561|280
1597955700000|2020-08-20 20:35:00|1562.3|1562|1562.9|1562.6|1563.3|1563|1562.1|1561.8|461
1597956000000|2020-08-20 20:40:00|1563|1562.7|1563.4|1563.1|1563.5|1563.2|1562.6|1562.3|80
1597956300000|2020-08-20 20:45:00|1563.5|1563.2|1563.8|1563.5|1563.8|1563.5|1563.5|1563.2|78
1597956600000|2020-08-20 20:50:00|1563.9|1563.6|1564|1563.7|1564.1|1563.8|1563.8|1563.5|77
1597956900000|2020-08-20 20:55:00|1563.9|1563.6|1564.2|1563.4|1564.5|1564.2|1563.8|1563.4|122
1597957200000|2020-08-20 21:00:00|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|1564|1563.2|0
1597957800000|2020-08-20 21:10:00|1564.2|1563.4|1564.2|1563.4|1564.2|1563.4|1564.2|1563.4|0
1597958400000|2020-08-20 21:20:00|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|0
1597959000000|2020-08-20 21:30:00|1564|1563.2|1564|1563.2|1564|1563.2|1563.6|1562.8|0
1597959300000|2020-08-20 21:35:00|1563.9|1563.1|1563.9|1563.1|1563.9|1563.1|1563.7|1562.9|0
1597959900000|2020-08-20 21:45:00|1564|1563.2|1563.9|1563.1|1564|1563.2|1563.9|1563.1|0
1597960500000|2020-08-20 21:55:00|1564|1563.2|1563.9|1563.1|1564.2|1563.4|1563.9|1563.1|0
1597960800000|2020-08-20 22:00:00|1563.7|1563.4|1563.8|1563.5|1564.3|1564|1562.8|1562.5|175
1597961100000|2020-08-20 22:05:00|1563.9|1563.6|1564|1563.7|1564.3|1564|1563.8|1563.5|16
1597961400000|2020-08-20 22:10:00|1564.1|1563.8|1565.6|1565.3|1565.6|1565.3|1564.1|1563.8|110
1597961700000|2020-08-20 22:15:00|1565.7|1565.4|1565.9|1565.6|1566.3|1566|1565.6|1565.3|89
1597962000000|2020-08-20 22:20:00|1566.1|1565.8|1566.3|1566|1566.3|1566|1566|1565.7|39
1597962300000|2020-08-20 22:25:00|1566.2|1565.9|1565.9|1565.6|1566.2|1565.9|1565.9|1565.6|14
1597962600000|2020-08-20 22:30:00|1566|1565.7|1566.5|1566.2|1566.8|1566.5|1566|1565.7|47
1597962900000|2020-08-20 22:35:00|1566.4|1566.1|1566.2|1565.9|1566.4|1566.1|1566|1565.7|5
1597963200000|2020-08-20 22:40:00|1566.1|1565.8|1566.4|1566.1|1566.4|1566.1|1566|1565.7|7
1597963500000|2020-08-20 22:45:00|1566.2|1565.9|1565.5|1565.2|1566.2|1565.9|1565.5|1565.2|22
1597963800000|2020-08-20 22:50:00|1565.4|1565.1|1565.4|1565.1|1565.8|1565.5|1565.3|1565|27
1597964100000|2020-08-20 22:55:00|1565.3|1565|1565.3|1565|1565.6|1565.3|1565.3|1565|20
1597964400000|2020-08-20 23:00:00|1565.5|1565.2|1564.4|1564.1|1565.6|1565.3|1564.2|1563.9|206
1597964700000|2020-08-20 23:05:00|1564.2|1563.9|1564|1563.7|1564.4|1564.1|1564|1563.7|218
1597965000000|2020-08-20 23:10:00|1564.1|1563.8|1563.9|1563.6|1564.3|1564|1563.8|1563.5|31
1597965300000|2020-08-20 23:15:00|1563.8|1563.5|1564.7|1564.4|1564.7|1564.4|1563.7|1563.4|20
1597965600000|2020-08-20 23:20:00|1564.6|1564.3|1564.8|1564.5|1564.9|1564.6|1564.5|1564.2|18
1597965900000|2020-08-20 23:25:00|1564.9|1564.6|1565.5|1565.2|1565.6|1565.3|1564.8|1564.5|31
1597966200000|2020-08-20 23:30:00|1565.6|1565.3|1565.4|1565.1|1565.7|1565.4|1565.2|1564.9|12
1597966500000|2020-08-20 23:35:00|1565.3|1565|1565.5|1565.2|1565.5|1565.2|1565.3|1565|3
1597966800000|2020-08-20 23:40:00|1565.6|1565.3|1566|1565.7|1566|1565.7|1565.5|1565.2|34
1597967100000|2020-08-20 23:45:00|1566.1|1565.8|1566.6|1566.3|1566.6|1566.3|1565.9|1565.6|87
1597967400000|2020-08-20 23:50:00|1566.7|1566.4|1567.6|1567.3|1567.7|1567.4|1566.5|1566.2|91
1597967700000|2020-08-20 23:55:00|1567.5|1567.2|1567.2|1566.9|1567.7|1567.4|1567.1|1566.8|22
1597968000000|2020-08-21 00:00:00|1567.1|1566.8|1569|1568.7|1569.5|1569.2|1567.1|1566.8|141
1597968300000|2020-08-21 00:05:00|1569.2|1568.9|1568.4|1568.1|1569.5|1569.2|1568.3|1568|111
1597968600000|2020-08-21 00:10:00|1568.6|1568.3|1569.2|1568.9|1569.7|1569.4|1568.6|1568.3|43
1597968900000|2020-08-21 00:15:00|1569.1|1568.8|1569.9|1569.6|1569.9|1569.6|1569|1568.7|37
1597969200000|2020-08-21 00:20:00|1570|1569.7|1569.3|1569|1570.2|1569.9|1569.1|1568.8|65
1597969500000|2020-08-21 00:25:00|1569.4|1569.1|1569.8|1569.5|1570.3|1570|1569.4|1569.1|81
1597969800000|2020-08-21 00:30:00|1569.6|1569.3|1568.9|1568.6|1569.7|1569.4|1568.7|1568.4|59
1597970100000|2020-08-21 00:35:00|1568.8|1568.5|1568.5|1568.2|1568.8|1568.5|1568.1|1567.8|39
1597970400000|2020-08-21 00:40:00|1568.6|1568.3|1568.2|1567.9|1568.6|1568.3|1568.1|1567.8|15
1597970700000|2020-08-21 00:45:00|1568.3|1568|1567.3|1567|1568.5|1568.2|1567.1|1566.8|44
1597971000000|2020-08-21 00:50:00|1567.2|1566.9|1567.6|1567.3|1567.6|1567.3|1567.1|1566.8|43
1597971300000|2020-08-21 00:55:00|1567.7|1567.4|1568.7|1568.4|1568.8|1568.5|1567.6|1567.3|61
1597971600000|2020-08-21 01:00:00|1568.8|1568.5|1568.6|1568.3|1569.1|1568.8|1568.1|1567.8|109
1597971900000|2020-08-21 01:05:00|1568.7|1568.4|1567.9|1567.6|1569.7|1569.4|1567.9|1567.6|99
1597972200000|2020-08-21 01:10:00|1567.7|1567.4|1567.7|1567.4|1568.3|1568|1567.1|1566.8|55
1597972500000|2020-08-21 01:15:00|1567.8|1567.5|1568.4|1568.1|1568.5|1568.2|1567.8|1567.5|20
1597972800000|2020-08-21 01:20:00|1568.3|1568|1566.1|1565.8|1568.6|1568.3|1565.7|1565.4|183
1597973100000|2020-08-21 01:25:00|1565.7|1565.4|1565.6|1565.3|1566.5|1566.2|1565.4|1565.1|113
1597973400000|2020-08-21 01:30:00|1565.7|1565.4|1564.3|1564|1565.8|1565.5|1563.7|1563.4|278
1597973700000|2020-08-21 01:35:00|1564.2|1563.9|1564.3|1564|1564.8|1564.5|1563.5|1563.2|46
1597974000000|2020-08-21 01:40:00|1564.5|1564.2|1565.2|1564.9|1565.5|1565.2|1564.3|1564|35
1597974300000|2020-08-21 01:45:00|1565.3|1565|1563.7|1563.4|1565.7|1565.4|1563.3|1563|116
1597974600000|2020-08-21 01:50:00|1563.8|1563.5|1564.8|1564.5|1564.8|1564.5|1563.4|1563.1|25
1597974900000|2020-08-21 01:55:00|1564.7|1564.4|1564.6|1564.3|1564.8|1564.5|1564.1|1563.8|36
1597975200000|2020-08-21 02:00:00|1564.7|1564.4|1565.9|1565.6|1565.9|1565.6|1563.9|1563.6|82
1597975500000|2020-08-21 02:05:00|1565.8|1565.5|1565.3|1565|1566|1565.7|1565.2|1564.9|47
1597975800000|2020-08-21 02:10:00|1565.2|1564.9|1564.6|1564.3|1565.5|1565.2|1564.4|1564.1|24
1597976100000|2020-08-21 02:15:00|1564.5|1564.2|1564.5|1564.2|1564.8|1564.5|1564.1|1563.8|16
1597976400000|2020-08-21 02:20:00|1564.6|1564.3|1564.5|1564.2|1564.7|1564.4|1564|1563.7|10
1597976700000|2020-08-21 02:25:00|1564.6|1564.3|1564.5|1564.2|1564.6|1564.3|1563.9|1563.6|5
1597977000000|2020-08-21 02:30:00|1564.6|1564.3|1564.9|1564.6|1564.9|1564.6|1564.4|1564.1|9
1597977300000|2020-08-21 02:35:00|1564.8|1564.5|1564.4|1564.1|1564.9|1564.6|1564.2|1563.9|9
1597977600000|2020-08-21 02:40:00|1564.5|1564.2|1563.4|1563.1|1565|1564.7|1562.9|1562.6|350
1597977900000|2020-08-21 02:45:00|1563.5|1563.2|1563.2|1562.9|1563.6|1563.3|1562.9|1562.6|38
1597978200000|2020-08-21 02:50:00|1563.3|1563|1564.1|1563.8|1564.4|1564.1|1563.2|1562.9|28
1597978500000|2020-08-21 02:55:00|1564.3|1564|1564.2|1563.9|1564.5|1564.2|1563.7|1563.4|25
1597978800000|2020-08-21 03:00:00|1564.3|1564|1564.3|1564|1564.5|1564.2|1564.2|1563.9|15
1597979100000|2020-08-21 03:05:00|1564.5|1564.2|1564.8|1564.5|1564.9|1564.6|1564.4|1564.1|20
1597979400000|2020-08-21 03:10:00|1564.9|1564.6|1564.6|1564.3|1564.9|1564.6|1564.3|1564|16
1597979700000|2020-08-21 03:15:00|1564.7|1564.4|1564.9|1564.6|1565|1564.7|1564|1563.7|20
1597980000000|2020-08-21 03:20:00|1565|1564.7|1565.8|1565.5|1565.8|1565.5|1564.9|1564.6|39
1597980300000|2020-08-21 03:25:00|1565.9|1565.6|1565.7|1565.4|1566.1|1565.8|1565.6|1565.3|25
1597980600000|2020-08-21 03:30:00|1565.8|1565.5|1565.7|1565.4|1566.2|1565.9|1565.2|1564.9|8
1597980900000|2020-08-21 03:35:00|1565.8|1565.5|1565.5|1565.2|1565.9|1565.6|1565.4|1565.1|11
1597981200000|2020-08-21 03:40:00|1565.4|1565.1|1565.1|1564.8|1565.5|1565.2|1564.8|1564.5|34
1597981500000|2020-08-21 03:45:00|1565.2|1564.9|1564.8|1564.5|1565.2|1564.9|1564.6|1564.3|24
1597981800000|2020-08-21 03:50:00|1564.7|1564.4|1564.8|1564.5|1564.8|1564.5|1564.2|1563.9|42
1597982100000|2020-08-21 03:55:00|1564.7|1564.4|1564.8|1564.5|1565|1564.7|1564.5|1564.2|13
1597982400000|2020-08-21 04:00:00|1564.9|1564.6|1565.7|1565.4|1565.7|1565.4|1564.8|1564.5|10
1597982700000|2020-08-21 04:05:00|1565.8|1565.5|1565.2|1564.9|1565.8|1565.5|1565|1564.7|12
1597983000000|2020-08-21 04:10:00|1565.1|1564.8|1565.3|1565|1565.4|1565.1|1564.6|1564.3|7
1597983300000|2020-08-21 04:15:00|1565.4|1565.1|1565|1564.7|1565.4|1565.1|1565|1564.7|9
1597983600000|2020-08-21 04:20:00|1564.9|1564.6|1564.9|1564.6|1565.2|1564.9|1564.8|1564.5|3
1597983900000|2020-08-21 04:25:00|1565|1564.7|1564.9|1564.6|1565.1|1564.8|1564|1563.7|19
1597984200000|2020-08-21 04:30:00|1564.8|1564.5|1565.2|1564.9|1565.6|1565.3|1564.8|1564.5|28
1597984500000|2020-08-21 04:35:00|1565.1|1564.8|1564.8|1564.5|1565.3|1565|1564.7|1564.4|7
1597984800000|2020-08-21 04:40:00|1564.7|1564.4|1565|1564.7|1565.2|1564.9|1564.4|1564.1|17
1597985100000|2020-08-21 04:45:00|1564.9|1564.6|1565.2|1564.9|1565.4|1565.1|1564.8|1564.5|17
1597985400000|2020-08-21 04:50:00|1565.3|1565|1565.2|1564.9|1565.4|1565.1|1565.2|1564.9|0
1597985700000|2020-08-21 04:55:00|1565.3|1565|1565.3|1565|1565.4|1565.1|1565.2|1564.9|2
1597986000000|2020-08-21 05:00:00|1565.4|1565.1|1565.9|1565.6|1566.1|1565.8|1565.2|1564.9|26
1597986300000|2020-08-21 05:05:00|1566.1|1565.8|1565.4|1565.1|1566.4|1566.1|1565.4|1565.1|9
1597986600000|2020-08-21 05:10:00|1565.3|1565|1565.1|1564.8|1565.5|1565.2|1565|1564.7|21
1597986900000|2020-08-21 05:15:00|1565.2|1564.9|1564.9|1564.6|1565.2|1564.9|1564.9|1564.6|44
1597987200000|2020-08-21 05:20:00|1565|1564.7|1564.9|1564.6|1565|1564.7|1564.6|1564.3|7
1597987500000|2020-08-21 05:25:00|1565|1564.7|1565|1564.7|1565.1|1564.8|1564.7|1564.4|11
1597987800000|2020-08-21 05:30:00|1565.1|1564.8|1564.3|1564|1565.1|1564.8|1564|1563.7|15
1597988100000|2020-08-21 05:35:00|1564.2|1563.9|1563.9|1563.6|1564.2|1563.9|1563.9|1563.6|3
1597988400000|2020-08-21 05:40:00|1564|1563.7|1563.3|1563|1564.1|1563.8|1563.3|1563|17
1597988700000|2020-08-21 05:45:00|1563.2|1562.9|1563.9|1563.6|1563.9|1563.6|1563.2|1562.9|18
1597989000000|2020-08-21 05:50:00|1563.8|1563.5|1563.8|1563.5|1564|1563.7|1563.4|1563.1|29
1597989300000|2020-08-21 05:55:00|1563.9|1563.6|1564|1563.7|1564.1|1563.8|1563.6|1563.3|9
1597989600000|2020-08-21 06:00:00|1563.9|1563.6|1563.4|1563.1|1564.2|1563.9|1562.6|1562.3|91
1597989900000|2020-08-21 06:05:00|1563.3|1563|1563.2|1562.9|1563.5|1563.2|1562.9|1562.6|18
1597990200000|2020-08-21 06:10:00|1563.3|1563|1563.5|1563.2|1563.7|1563.4|1563|1562.7|17
1597990500000|2020-08-21 06:15:00|1563.6|1563.3|1563.7|1563.4|1563.7|1563.4|1562.9|1562.6|45
1597990800000|2020-08-21 06:20:00|1563.6|1563.3|1563.5|1563.2|1564|1563.7|1563|1562.7|58
1597991100000|2020-08-21 06:25:00|1563.6|1563.3|1562.7|1562.4|1563.8|1563.5|1562.6|1562.3|47
1597991400000|2020-08-21 06:30:00|1562.6|1562.3|1562.2|1561.9|1562.7|1562.4|1562|1561.7|31
1597991700000|2020-08-21 06:35:00|1562.3|1562|1563.7|1563.4|1564.1|1563.8|1561.9|1561.6|497
1597992000000|2020-08-21 06:40:00|1563.8|1563.5|1563.5|1563.2|1564.2|1563.9|1563.5|1563.2|77
1597992300000|2020-08-21 06:45:00|1563.6|1563.3|1564.1|1563.8|1564.1|1563.8|1562.9|1562.6|30
1597992600000|2020-08-21 06:50:00|1564.3|1564|1564.1|1563.8|1564.3|1564|1563.8|1563.5|30
1597992900000|2020-08-21 06:55:00|1564.2|1563.9|1564.4|1564.1|1564.5|1564.2|1564.2|1563.9|33
1597993200000|2020-08-21 07:00:00|1564.2|1563.9|1563.2|1562.9|1564.7|1564.4|1563.1|1562.8|73
1597993500000|2020-08-21 07:05:00|1563.1|1562.8|1562.7|1562.4|1565.2|1564.9|1562.3|1562|170
1597993800000|2020-08-21 07:10:00|1562.6|1562.3|1561.7|1561.4|1562.7|1562.4|1560.8|1560.5|95
1597994100000|2020-08-21 07:15:00|1561.2|1560.9|1559.6|1559.3|1561.2|1560.9|1558.6|1558.3|492
1597994400000|2020-08-21 07:20:00|1559.5|1559.2|1559.7|1559.4|1559.9|1559.6|1557.8|1557.5|146
1597994700000|2020-08-21 07:25:00|1559.6|1559.3|1560.9|1560.6|1560.9|1560.6|1559.2|1558.9|81
1597995000000|2020-08-21 07:30:00|1561|1560.7|1561.1|1560.8|1562.5|1562.2|1560.3|1560|135
1597995300000|2020-08-21 07:35:00|1561|1560.7|1562.6|1562.3|1563.6|1563.3|1560.6|1560.3|116
1597995600000|2020-08-21 07:40:00|1562.7|1562.4|1562.3|1562|1562.9|1562.6|1561.7|1561.4|61
1597995900000|2020-08-21 07:45:00|1562.2|1561.9|1562.6|1562.3|1563.1|1562.8|1561.7|1561.4|65
1597996200000|2020-08-21 07:50:00|1562.8|1562.5|1562.7|1562.4|1563.6|1563.3|1562.6|1562.3|39
1597996500000|2020-08-21 07:55:00|1562.6|1562.3|1563|1562.7|1564|1563.7|1562.6|1562.3|35
1597996800000|2020-08-21 08:00:00|1562.9|1562.6|1560.5|1560.2|1562.9|1562.6|1560.4|1560.1|99
1597997100000|2020-08-21 08:05:00|1560.6|1560.3|1560.9|1560.6|1561.4|1561.1|1560.3|1560|110
1597997400000|2020-08-21 08:10:00|1561|1560.7|1560.4|1560.1|1561.9|1561.6|1560.2|1559.9|49
1597997700000|2020-08-21 08:15:00|1560.7|1560.4|1561.9|1561.6|1562.2|1561.9|1560.4|1560.1|94
1597998000000|2020-08-21 08:20:00|1561.8|1561.5|1560.3|1560|1562|1561.7|1560|1559.7|152
1597998300000|2020-08-21 08:25:00|1560.4|1560.1|1560|1559.7|1560.9|1560.6|1559.3|1559|60
1597998600000|2020-08-21 08:30:00|1559.9|1559.6|1559.6|1559.3|1560.9|1560.6|1558.6|1558.3|81
1597998900000|2020-08-21 08:35:00|1559.5|1559.2|1559.1|1558.8|1559.6|1559.3|1558.6|1558.3|48
1597999200000|2020-08-21 08:40:00|1559|1558.7|1559.3|1559|1559.4|1559.1|1558.1|1557.8|64
1597999500000|2020-08-21 08:45:00|1559.2|1558.9|1558.9|1558.6|1560.4|1560.1|1558.3|1558|86
1597999800000|2020-08-21 08:50:00|1558.8|1558.5|1560|1559.7|1560.2|1559.9|1558.6|1558.3|85
1598000100000|2020-08-21 08:55:00|1560.1|1559.8|1560.4|1560.1|1560.8|1560.5|1559.7|1559.4|50
1598000400000|2020-08-21 09:00:00|1560.5|1560.2|1561.5|1561.2|1561.5|1561.2|1559|1558.7|139
1598000700000|2020-08-21 09:05:00|1561.4|1561.1|1562.2|1561.9|1562.4|1562.1|1561.3|1561|71
1598001000000|2020-08-21 09:10:00|1562.1|1561.8|1562.3|1562|1562.8|1562.5|1561.8|1561.5|100
1598001300000|2020-08-21 09:15:00|1562.4|1562.1|1562.6|1562.3|1562.7|1562.4|1561.6|1561.3|83
1598001600000|2020-08-21 09:20:00|1562.4|1562.1|1562.8|1562.5|1562.9|1562.6|1562.1|1561.8|53
1598001900000|2020-08-21 09:25:00|1562.9|1562.6|1562.7|1562.4|1563.5|1563.2|1562.5|1562.2|60
1598002200000|2020-08-21 09:30:00|1562.9|1562.6|1562.6|1562.3|1563|1562.7|1562.1|1561.8|40
1598002500000|2020-08-21 09:35:00|1562.5|1562.2|1562|1561.7|1562.7|1562.4|1561.9|1561.6|36
1598002800000|2020-08-21 09:40:00|1562.1|1561.8|1561.5|1561.2|1562.6|1562.3|1560.9|1560.6|40
1598003100000|2020-08-21 09:45:00|1561.3|1561|1563.9|1563.6|1563.9|1563.6|1561.3|1561|70
1598003400000|2020-08-21 09:50:00|1563.8|1563.5|1562.9|1562.6|1563.9|1563.6|1562.7|1562.4|56
1598003700000|2020-08-21 09:55:00|1563.1|1562.8|1562.4|1562.1|1563.6|1563.3|1562.4|1562.1|68
1598004000000|2020-08-21 10:00:00|1562.2|1561.9|1562.7|1562.4|1563.3|1563|1562.1|1561.8|91
1598004300000|2020-08-21 10:05:00|1562.8|1562.5|1562.5|1562.2|1563.2|1562.9|1562|1561.7|43
1598004600000|2020-08-21 10:10:00|1562.6|1562.3|1563.1|1562.8|1563.1|1562.8|1561.4|1561.1|47
1598004900000|2020-08-21 10:15:00|1563.2|1562.9|1562.3|1562|1563.5|1563.2|1562.2|1561.9|48
1598005200000|2020-08-21 10:20:00|1562.4|1562.1|1561.1|1560.8|1562.5|1562.2|1561.1|1560.8|67
1598005500000|2020-08-21 10:25:00|1561.2|1560.9|1561.5|1561.2|1561.7|1561.4|1560.6|1560.3|39
1598005800000|2020-08-21 10:30:00|1561.7|1561.4|1560.8|1560.5|1562.4|1562.1|1560.8|1560.5|121
1598006100000|2020-08-21 10:35:00|1560.9|1560.6|1559.9|1559.6|1561.4|1561.1|1559.9|1559.6|15
1598006400000|2020-08-21 10:40:00|1559.7|1559.4|1558.9|1558.6|1560.1|1559.8|1558.6|1558.3|61
1598006700000|2020-08-21 10:45:00|1558.8|1558.5|1558.2|1557.9|1559.8|1559.5|1558.2|1557.9|106
1598007000000|2020-08-21 10:50:00|1558.1|1557.8|1558.2|1557.9|1559|1558.7|1557.6|1557.3|68
1598007300000|2020-08-21 10:55:00|1558.3|1558|1558.3|1558|1558.9|1558.6|1557.7|1557.4|111
1598007600000|2020-08-21 11:00:00|1558.4|1558.1|1558.4|1558.1|1558.5|1558.2|1558.1|1557.8|132
1598007900000|2020-08-21 11:05:00|1558.5|1558.2|1558.3|1558|1558.5|1558.2|1557.6|1557.3|77
1598008200000|2020-08-21 11:10:00|1558.4|1558.1|1559.3|1559|1559.3|1559|1557.6|1557.3|102
1598008500000|2020-08-21 11:15:00|1559.4|1559.1|1558.9|1558.6|1559.4|1559.1|1558.4|1558.1|49
1598008800000|2020-08-21 11:20:00|1558.8|1558.5|1558.1|1557.8|1559.1|1558.8|1557.3|1557|133
1598009100000|2020-08-21 11:25:00|1558|1557.7|1557.8|1557.5|1558.4|1558.1|1557.5|1557.2|56
1598009400000|2020-08-21 11:30:00|1557.7|1557.4|1557.3|1557|1558.1|1557.8|1557|1556.7|65
1598009700000|2020-08-21 11:35:00|1557.2|1556.9|1555.7|1555.4|1557.2|1556.9|1555.5|1555.2|147
1598010000000|2020-08-21 11:40:00|1555.6|1555.3|1555.9|1555.6|1556.3|1556|1554.7|1554.4|213
1598010300000|2020-08-21 11:45:00|1555.8|1555.5|1553.4|1553.1|1555.8|1555.5|1553.2|1552.9|352
1598010600000|2020-08-21 11:50:00|1553.5|1553.2|1553|1552.7|1553.7|1553.4|1551|1550.7|843
1598010900000|2020-08-21 11:55:00|1552.9|1552.6|1549.9|1549.6|1553.4|1553.1|1549.6|1549.3|402
1598011200000|2020-08-21 12:00:00|1550|1549.7|1548.2|1547.9|1550.3|1550|1547.6|1547.3|617
1598011500000|2020-08-21 12:05:00|1548.1|1547.8|1548.1|1547.8|1549.1|1548.8|1547.6|1547.3|209
1598011800000|2020-08-21 12:10:00|1548.2|1547.9|1548.5|1548.2|1548.8|1548.5|1546.9|1546.6|316
1598012100000|2020-08-21 12:15:00|1548.6|1548.3|1550.2|1549.9|1550.5|1550.2|1548.2|1547.9|239
1598012400000|2020-08-21 12:20:00|1550.1|1549.8|1549.9|1549.6|1550.1|1549.8|1548.2|1547.9|180
1598012700000|2020-08-21 12:25:00|1549.8|1549.5|1550.8|1550.5|1550.9|1550.6|1549.5|1549.2|117
1598013000000|2020-08-21 12:30:00|1550.5|1550.2|1551.8|1551.5|1552.3|1552|1549.8|1549.5|391
1598013300000|2020-08-21 12:35:00|1551.9|1551.6|1552.4|1552.1|1552.9|1552.6|1551.2|1550.9|272
1598013600000|2020-08-21 12:40:00|1552.6|1552.3|1552.8|1552.5|1553.2|1552.9|1552.1|1551.8|186
1598013900000|2020-08-21 12:45:00|1552.7|1552.4|1552.6|1552.3|1552.8|1552.5|1551.8|1551.5|130
1598014200000|2020-08-21 12:50:00|1552.5|1552.2|1553.6|1553.3|1554|1553.7|1552.4|1552.1|196
1598014500000|2020-08-21 12:55:00|1553.5|1553.2|1552.4|1552.1|1553.7|1553.4|1552.3|1552|221
1598014800000|2020-08-21 13:00:00|1552.5|1552.2|1550.9|1550.6|1552.8|1552.5|1550.1|1549.8|521
1598015100000|2020-08-21 13:05:00|1551|1550.7|1553.7|1553.4|1553.8|1553.5|1550.9|1550.6|454
1598015400000|2020-08-21 13:10:00|1553.6|1553.3|1554.1|1553.8|1554.6|1554.3|1553.5|1553.2|490
1598015700000|2020-08-21 13:15:00|1554.2|1553.9|1555.9|1555.6|1556.6|1556.3|1554|1553.7|611
1598016000000|2020-08-21 13:20:00|1556.1|1555.8|1557.3|1557|1557.8|1557.5|1555.7|1555.4|431
1598016300000|2020-08-21 13:25:00|1557.4|1557.1|1558.1|1557.8|1558.9|1558.6|1556.5|1556.2|1399
1598016600000|2020-08-21 13:30:00|1557.8|1557.5|1561.6|1561.3|1563.2|1562.9|1557.4|1557.1|4581
1598016900000|2020-08-21 13:35:00|1561.5|1561.2|1555.8|1555.5|1562.1|1561.8|1554|1553.7|3422
1598017200000|2020-08-21 13:40:00|1555.9|1555.6|1554.2|1553.9|1556.3|1556|1552.7|1552.4|2246
1598017500000|2020-08-21 13:45:00|1554.1|1553.8|1561.4|1561.1|1561.9|1561.6|1554.1|1553.8|2826
1598017800000|2020-08-21 13:50:00|1561.6|1561.3|1559.8|1559.5|1561.6|1561.3|1557.1|1556.8|2878
1598018100000|2020-08-21 13:55:00|1559.6|1559.3|1558.5|1558.2|1560|1559.7|1557.9|1557.6|1212
1598018400000|2020-08-21 14:00:00|1558.7|1558.4|1555|1554.7|1560|1559.7|1554.7|1554.4|1362
1598018700000|2020-08-21 14:05:00|1554.9|1554.6|1557|1556.7|1557.6|1557.3|1554|1553.7|1165
1598019000000|2020-08-21 14:10:00|1556.9|1556.6|1553.3|1553|1558.4|1558.1|1553.3|1553|1940
1598019300000|2020-08-21 14:15:00|1553.2|1552.9|1551.1|1550.8|1554.6|1554.3|1550.9|1550.6|1841
1598019600000|2020-08-21 14:20:00|1551|1550.7|1547.4|1547.1|1551.1|1550.8|1547.2|1546.9|2315
1598019900000|2020-08-21 14:25:00|1547.3|1547|1547.9|1547.6|1549|1548.7|1546.7|1546.4|2237
1598020200000|2020-08-21 14:30:00|1548|1547.7|1549.2|1548.9|1549.4|1549.1|1546.8|1546.5|2101
1598020500000|2020-08-21 14:35:00|1549.1|1548.8|1549.3|1549|1551.4|1551.1|1548.5|1548.2|1428
1598020800000|2020-08-21 14:40:00|1549.4|1549.1|1547|1546.7|1550.1|1549.8|1546.8|1546.5|1844
1598021100000|2020-08-21 14:45:00|1546.9|1546.6|1548.1|1547.8|1549.6|1549.3|1546.8|1546.5|2413
1598021400000|2020-08-21 14:50:00|1547.9|1547.6|1551.9|1551.6|1552|1551.7|1547.3|1547|1794
1598021700000|2020-08-21 14:55:00|1551.8|1551.5|1551.3|1551|1552.1|1551.8|1550.2|1549.9|1168
1598022000000|2020-08-21 15:00:00|1551|1550.7|1547.4|1547.1|1552|1551.7|1546.8|1546.5|2073
1598022300000|2020-08-21 15:05:00|1547.5|1547.2|1550.9|1550.6|1551.4|1551.1|1547.3|1547|1313
1598022600000|2020-08-21 15:10:00|1550.8|1550.5|1549.9|1549.6|1551.4|1551.1|1548.8|1548.5|969
1598022900000|2020-08-21 15:15:00|1550|1549.7|1549.3|1549|1551.2|1550.9|1548.6|1548.3|884
1598023200000|2020-08-21 15:20:00|1549.2|1548.9|1551.3|1551|1552.2|1551.9|1548.3|1548|987
1598023500000|2020-08-21 15:25:00|1551.4|1551.1|1551.5|1551.2|1551.8|1551.5|1550.7|1550.4|548
1598023800000|2020-08-21 15:30:00|1551.6|1551.3|1552.5|1552.2|1553.3|1553|1550.9|1550.6|857
1598024100000|2020-08-21 15:35:00|1552.4|1552.1|1552.8|1552.5|1553.4|1553.1|1551.3|1551|870
1598024400000|2020-08-21 15:40:00|1552.7|1552.4|1550.5|1550.2|1553.2|1552.9|1550.3|1550|653
1598024700000|2020-08-21 15:45:00|1550.4|1550.1|1550.8|1550.5|1552.1|1551.8|1550.1|1549.8|711
1598025000000|2020-08-21 15:50:00|1550.7|1550.4|1552.7|1552.4|1553.1|1552.8|1550.7|1550.4|1540
1598025300000|2020-08-21 15:55:00|1552.4|1552.1|1551.1|1550.8|1553.5|1553.2|1550.9|1550.6|820
1598025600000|2020-08-21 16:00:00|1551.2|1550.9|1552.4|1552.1|1552.7|1552.4|1551|1550.7|2342
1598025900000|2020-08-21 16:05:00|1552.3|1552|1556.6|1556.3|1556.8|1556.5|1552.3|1552|1177
1598026200000|2020-08-21 16:10:00|1556.7|1556.4|1556.7|1556.4|1557|1556.7|1556.2|1555.9|896
1598026500000|2020-08-21 16:15:00|1556.8|1556.5|1556.8|1556.5|1557.5|1557.2|1556.7|1556.4|692
1598026800000|2020-08-21 16:20:00|1556.9|1556.6|1556.4|1556.1|1557.1|1556.8|1555.5|1555.2|808
1598027100000|2020-08-21 16:25:00|1556.3|1556|1554|1553.7|1556.6|1556.3|1553.6|1553.3|637
1598027400000|2020-08-21 16:30:00|1554|1553.7|1552.7|1552.4|1554.3|1554|1552.6|1552.3|451
1598027700000|2020-08-21 16:35:00|1552.6|1552.3|1552.6|1552.3|1553.5|1553.2|1552.2|1551.9|560
1598028000000|2020-08-21 16:40:00|1552.7|1552.4|1553.4|1553.1|1553.4|1553.1|1552|1551.7|407
1598028300000|2020-08-21 16:45:00|1553.3|1553|1551.1|1550.8|1553.5|1553.2|1551.1|1550.8|1156
1598028600000|2020-08-21 16:50:00|1551.2|1550.9|1548.4|1548.1|1551.2|1550.9|1547.7|1547.4|1689
1598028900000|2020-08-21 16:55:00|1548.7|1548.4|1545.2|1544.9|1549|1548.7|1545.1|1544.8|2609
1598029200000|2020-08-21 17:00:00|1545.1|1544.8|1546.6|1546.3|1546.7|1546.4|1543.8|1543.5|2104
1598029500000|2020-08-21 17:05:00|1546.5|1546.2|1548.2|1547.9|1548.5|1548.2|1546.5|1546.2|1047
1598029800000|2020-08-21 17:10:00|1548.3|1548|1550|1549.7|1550.1|1549.8|1547.6|1547.3|812
1598030100000|2020-08-21 17:15:00|1550.1|1549.8|1547.5|1547.2|1550.6|1550.3|1547.4|1547.1|888
1598030400000|2020-08-21 17:20:00|1547.4|1547.1|1546.1|1545.8|1547.6|1547.3|1543.8|1543.5|2137
1598030700000|2020-08-21 17:25:00|1546.2|1545.9|1547.8|1547.5|1548.3|1548|1546|1545.7|856
1598031000000|2020-08-21 17:30:00|1547.4|1547.1|1549.4|1549.1|1549.5|1549.2|1547.1|1546.8|1264
1598031300000|2020-08-21 17:35:00|1549.3|1549|1549.8|1549.5|1550.4|1550.1|1548.7|1548.4|1109
1598031600000|2020-08-21 17:40:00|1549.9|1549.6|1549.9|1549.6|1550.3|1550|1548.6|1548.3|591
1598031900000|2020-08-21 17:45:00|1550|1549.7|1550.9|1550.6|1551|1550.7|1549.3|1549|643
1598032200000|2020-08-21 17:50:00|1551|1550.7|1549.9|1549.6|1551.2|1550.9|1549.7|1549.4|926
1598032500000|2020-08-21 17:55:00|1549.8|1549.5|1549.8|1549.5|1550.7|1550.4|1549.5|1549.2|367
1598032800000|2020-08-21 18:00:00|1549.9|1549.6|1549.9|1549.6|1550.9|1550.6|1549.7|1549.4|603
1598033100000|2020-08-21 18:05:00|1550|1549.7|1550.9|1550.6|1551.2|1550.9|1549.8|1549.5|671
1598033400000|2020-08-21 18:10:00|1551.1|1550.8|1552|1551.7|1552.5|1552.2|1550.9|1550.6|974
1598033700000|2020-08-21 18:15:00|1551.9|1551.6|1551.5|1551.2|1552.3|1552|1551.2|1550.9|374
1598034000000|2020-08-21 18:20:00|1551.6|1551.3|1552.3|1552|1552.5|1552.2|1551.3|1551|360
1598034300000|2020-08-21 18:25:00|1552.4|1552.1|1551.2|1550.9|1552.7|1552.4|1551|1550.7|342
1598034600000|2020-08-21 18:30:00|1551.1|1550.8|1551.8|1551.5|1552.4|1552.1|1551|1550.7|484
1598034900000|2020-08-21 18:35:00|1551.7|1551.4|1551.7|1551.4|1552.5|1552.2|1551.5|1551.2|734
1598035200000|2020-08-21 18:40:00|1551.8|1551.5|1551.5|1551.2|1551.8|1551.5|1550.8|1550.5|482
1598035500000|2020-08-21 18:45:00|1551.4|1551.1|1549.5|1549.2|1551.5|1551.2|1549|1548.7|1326
1598035800000|2020-08-21 18:50:00|1549.4|1549.1|1550.3|1550|1551|1550.7|1549.4|1549.1|812
1598036100000|2020-08-21 18:55:00|1550.2|1549.9|1549.6|1549.3|1550.9|1550.6|1549.4|1549.1|640
1598036400000|2020-08-21 19:00:00|1549.5|1549.2|1550.3|1550|1551.5|1551.2|1549.1|1548.8|1098
1598036700000|2020-08-21 19:05:00|1550.2|1549.9|1550.4|1550.1|1550.7|1550.4|1549.9|1549.6|506
1598037000000|2020-08-21 19:10:00|1550.5|1550.2|1550.4|1550.1|1550.9|1550.6|1549.8|1549.5|501
1598037300000|2020-08-21 19:15:00|1550.3|1550|1549.9|1549.6|1551|1550.7|1549.6|1549.3|620
1598037600000|2020-08-21 19:20:00|1549.8|1549.5|1550|1549.7|1550.8|1550.5|1549.7|1549.4|477
1598037900000|2020-08-21 19:25:00|1549.9|1549.6|1549.7|1549.4|1550.3|1550|1548.7|1548.4|674
1598038200000|2020-08-21 19:30:00|1549.6|1549.3|1549.1|1548.8|1550.1|1549.8|1548.5|1548.2|742
1598038500000|2020-08-21 19:35:00|1549.3|1549|1549.6|1549.3|1550.6|1550.3|1549.2|1548.9|795
1598038800000|2020-08-21 19:40:00|1549.7|1549.4|1548.9|1548.6|1549.9|1549.6|1548.2|1547.9|1410
1598039100000|2020-08-21 19:45:00|1548.8|1548.5|1549.2|1548.9|1550.6|1550.3|1548.6|1548.3|2033
1598039400000|2020-08-21 19:50:00|1549.1|1548.8|1550.8|1550.5|1550.9|1550.6|1548.5|1548.2|2911
1598039700000|2020-08-21 19:55:00|1550.9|1550.6|1553.5|1553.2|1553.9|1553.6|1550.7|1550.4|8170
1598040000000|2020-08-21 20:00:00|1553.3|1553|1553.2|1552.9|1554.1|1553.8|1552.6|1552.3|2260
1598040300000|2020-08-21 20:05:00|1553.1|1552.8|1553.7|1553.4|1553.7|1553.4|1552.9|1552.6|622
1598040600000|2020-08-21 20:10:00|1553.6|1553.3|1550.6|1549.8|1553.7|1553.4|1550.1|1549.8|1508
1598040900000|2020-08-21 20:15:00|1550.7|1549.9|1551|1550.2|1551|1550.2|1550.7|1549.9|0
1598041200000|2020-08-21 20:20:00|1550.9|1550.1|1550.9|1550.1|1550.9|1550.1|1550.8|1550|0
1598041500000|2020-08-21 20:25:00|1551.1|1550.3|1551|1550.2|1551.1|1550.3|1551|1550.2|0
1598041800000|2020-08-21 20:30:00|1551.2|1550.7|1551.4|1551.1|1551.5|1551.2|1550.6|1550.3|238
1598042100000|2020-08-21 20:35:00|1551.2|1550.9|1551.2|1550.9|1551.7|1551.4|1550.9|1550.6|116
1598042400000|2020-08-21 20:40:00|1551.1|1550.8|1550.9|1550.6|1551.5|1551.2|1550.6|1550.3|95
1598042700000|2020-08-21 20:45:00|1551|1550.7|1550.6|1550.3|1551|1550.7|1550.5|1550.2|73
1598043000000|2020-08-21 20:50:00|1550.5|1550.2|1551.1|1550.8|1551.1|1550.8|1550.5|1550.2|125
1598043300000|2020-08-21 20:55:00|1550.9|1550.6|1551.2|1550.4|1551.3|1551|1550.7|1550.1|172
1598220000000|2020-08-23 22:00:00|1551.1|1550.3|1555.9|1555.6|1556.2|1555.9|1551.1|1550.3|250
1598220300000|2020-08-23 22:05:00|1556.1|1555.8|1554.8|1554.5|1556.2|1555.9|1554.3|1554|72
1598220600000|2020-08-23 22:10:00|1554.7|1554.4|1553.5|1553.2|1555.4|1555.1|1553.3|1553|113
1598220900000|2020-08-23 22:15:00|1553.4|1553.1|1553.8|1553.5|1553.9|1553.6|1553.3|1553|61
1598221200000|2020-08-23 22:20:00|1553.6|1553.3|1554.2|1553.9|1554.3|1554|1553.5|1553.2|39
1598221500000|2020-08-23 22:25:00|1554.1|1553.8|1554.1|1553.8|1554.3|1554|1553.9|1553.6|22
1598221800000|2020-08-23 22:30:00|1554.2|1553.9|1554.4|1554.1|1554.4|1554.1|1553.7|1553.4|85
1598222100000|2020-08-23 22:35:00|1554.5|1554.2|1554.7|1554.4|1554.9|1554.6|1554.3|1554|41
1598222400000|2020-08-23 22:40:00|1554.6|1554.3|1555.3|1555|1555.5|1555.2|1554.6|1554.3|40
1598222700000|2020-08-23 22:45:00|1555.4|1555.1|1555.6|1555.3|1555.7|1555.4|1555.2|1554.9|44
1598223000000|2020-08-23 22:50:00|1555.7|1555.4|1556.5|1556.2|1556.6|1556.3|1555.6|1555.3|124
1598223300000|2020-08-23 22:55:00|1556.6|1556.3|1556.3|1556|1557.1|1556.8|1556.3|1556|68
1598223600000|2020-08-23 23:00:00|1556.4|1556.1|1558|1557.7|1558.2|1557.9|1556.4|1556.1|224
1598223900000|2020-08-23 23:05:00|1558.1|1557.8|1558.5|1558.2|1558.5|1558.2|1557.8|1557.5|65
1598224200000|2020-08-23 23:10:00|1558.6|1558.3|1558.1|1557.8|1558.6|1558.3|1557.9|1557.6|37
1598224500000|2020-08-23 23:15:00|1558|1557.7|1558.1|1557.8|1558.2|1557.9|1558|1557.7|24
1598224800000|2020-08-23 23:20:00|1558|1557.7|1558.2|1557.9|1558.2|1557.9|1557.9|1557.6|44
1598225100000|2020-08-23 23:25:00|1558.1|1557.8|1558|1557.7|1558.2|1557.9|1557.8|1557.5|19
1598225400000|2020-08-23 23:30:00|1557.9|1557.6|1556.7|1556.4|1558|1557.7|1556.7|1556.4|93
1598225700000|2020-08-23 23:35:00|1556.6|1556.3|1557.8|1557.5|1557.8|1557.5|1556.5|1556.2|40
1598226000000|2020-08-23 23:40:00|1557.9|1557.6|1557.7|1557.4|1557.9|1557.6|1557.7|1557.4|26
1598226300000|2020-08-23 23:45:00|1557.8|1557.5|1557.9|1557.6|1558.2|1557.9|1557.7|1557.4|54
1598226600000|2020-08-23 23:50:00|1557.8|1557.5|1556.2|1555.9|1557.9|1557.6|1555.9|1555.6|78
1598226900000|2020-08-23 23:55:00|1556|1555.7|1555.7|1555.4|1556|1555.7|1554.9|1554.6|130
1598227200000|2020-08-24 00:00:00|1555.6|1555.3|1554.3|1554|1555.8|1555.5|1553.9|1553.6|96
1598227500000|2020-08-24 00:05:00|1554.4|1554.1|1556|1555.7|1556.2|1555.9|1553.7|1553.4|76
1598227800000|2020-08-24 00:10:00|1556.1|1555.8|1556|1555.7|1556.7|1556.4|1555.1|1554.8|44
1598228100000|2020-08-24 00:15:00|1556.1|1555.8|1556.4|1556.1|1556.9|1556.6|1555.8|1555.5|52
1598228400000|2020-08-24 00:20:00|1556.5|1556.2|1556.2|1555.9|1556.7|1556.4|1555.9|1555.6|25
1598228700000|2020-08-24 00:25:00|1556|1555.7|1556.1|1555.8|1556.3|1556|1555.7|1555.4|11
1598229000000|2020-08-24 00:30:00|1556|1555.7|1556|1555.7|1556.5|1556.2|1555.7|1555.4|11
1598229300000|2020-08-24 00:35:00|1555.9|1555.6|1555.1|1554.8|1556.1|1555.8|1554.3|1554|31
1598229600000|2020-08-24 00:40:00|1555|1554.7|1555.4|1555.1|1555.6|1555.3|1554.5|1554.2|17
1598229900000|2020-08-24 00:45:00|1555.5|1555.2|1555.2|1554.9|1555.9|1555.6|1554.9|1554.6|25
1598230200000|2020-08-24 00:50:00|1555.3|1555|1556.4|1556.1|1556.7|1556.4|1554.9|1554.6|25
1598230500000|2020-08-24 00:55:00|1556.5|1556.2|1556.2|1555.9|1556.5|1556.2|1555.8|1555.5|18
1598230800000|2020-08-24 01:00:00|1556.1|1555.8|1555.9|1555.6|1556.8|1556.5|1555.5|1555.2|49
1598231100000|2020-08-24 01:05:00|1555.8|1555.5|1555.7|1555.4|1555.9|1555.6|1555|1554.7|39
1598231400000|2020-08-24 01:10:00|1555.8|1555.5|1555.7|1555.4|1555.9|1555.6|1554.9|1554.6|31
1598231700000|2020-08-24 01:15:00|1555.8|1555.5|1556.6|1556.3|1556.9|1556.6|1555.7|1555.4|75
1598232000000|2020-08-24 01:20:00|1556.7|1556.4|1557|1556.7|1557.1|1556.8|1556.7|1556.4|41
1598232300000|2020-08-24 01:25:00|1557.1|1556.8|1557.7|1557.4|1557.9|1557.6|1556.8|1556.5|66
1598232600000|2020-08-24 01:30:00|1557.8|1557.5|1557.1|1556.8|1557.8|1557.5|1556.8|1556.5|25
1598232900000|2020-08-24 01:35:00|1557.2|1556.9|1557.2|1556.9|1557.3|1557|1556.8|1556.5|6
1598233200000|2020-08-24 01:40:00|1557.3|1557|1557.3|1557|1558.7|1558.4|1557.3|1557|142
1598233500000|2020-08-24 01:45:00|1557.4|1557.1|1556.8|1556.5|1557.7|1557.4|1556.7|1556.4|45
1598233800000|2020-08-24 01:50:00|1556.9|1556.6|1557|1556.7|1557.2|1556.9|1556.6|1556.3|11
1598234100000|2020-08-24 01:55:00|1557.1|1556.8|1556.8|1556.5|1557.3|1557|1556.7|1556.4|42
1598234400000|2020-08-24 02:00:00|1556.9|1556.6|1557.4|1557.1|1557.4|1557.1|1556.8|1556.5|17
1598234700000|2020-08-24 02:05:00|1557.3|1557|1557.3|1557|1557.5|1557.2|1557.1|1556.8|2
1598235000000|2020-08-24 02:10:00|1557.2|1556.9|1558|1557.7|1558.1|1557.8|1557.2|1556.9|16
1598235300000|2020-08-24 02:15:00|1557.9|1557.6|1557.8|1557.5|1558|1557.7|1557.7|1557.4|15
1598235600000|2020-08-24 02:20:00|1557.9|1557.6|1557.8|1557.5|1558.2|1557.9|1557.8|1557.5|3
1598235900000|2020-08-24 02:25:00|1557.7|1557.4|1557.6|1557.3|1558|1557.7|1557.6|1557.3|9
1598236200000|2020-08-24 02:30:00|1557.7|1557.4|1558.1|1557.8|1558.4|1558.1|1557.7|1557.4|69
1598236500000|2020-08-24 02:35:00|1558|1557.7|1557.7|1557.4|1558.2|1557.9|1557.7|1557.4|10
1598236800000|2020-08-24 02:40:00|1557.8|1557.5|1557.6|1557.3|1557.9|1557.6|1557.6|1557.3|4
1598237100000|2020-08-24 02:45:00|1557.7|1557.4|1557.3|1557|1557.7|1557.4|1557.3|1557|6
1598237400000|2020-08-24 02:50:00|1557.1|1556.8|1557.3|1557|1557.7|1557.4|1557.1|1556.8|9
1598237700000|2020-08-24 02:55:00|1557.4|1557.1|1557.2|1556.9|1557.6|1557.3|1557|1556.7|9
1598238000000|2020-08-24 03:00:00|1557.1|1556.8|1557.3|1557|1557.6|1557.3|1557|1556.7|3
1598238300000|2020-08-24 03:05:00|1557.4|1557.1|1557.5|1557.2|1557.7|1557.4|1557.3|1557|3
1598238600000|2020-08-24 03:10:00|1557.6|1557.3|1557.5|1557.2|1557.9|1557.6|1557.4|1557.1|10
1598238900000|2020-08-24 03:15:00|1557.4|1557.1|1557.3|1557|1557.5|1557.2|1557.2|1556.9|9
1598239200000|2020-08-24 03:20:00|1557.4|1557.1|1557.4|1557.1|1557.6|1557.3|1557.3|1557|9
1598239500000|2020-08-24 03:25:00|1557.3|1557|1557.2|1556.9|1557.3|1557|1557.2|1556.9|1
1598239800000|2020-08-24 03:30:00|1557.3|1557|1557.2|1556.9|1557.4|1557.1|1557.2|1556.9|10
1598240100000|2020-08-24 03:35:00|1557.3|1557|1557.4|1557.1|1557.6|1557.3|1557.2|1556.9|19
1598240400000|2020-08-24 03:40:00|1557.5|1557.2|1557|1556.7|1557.6|1557.3|1557|1556.7|7
1598240700000|2020-08-24 03:45:00|1557.1|1556.8|1557.2|1556.9|1557.5|1557.2|1557.1|1556.8|9
1598241000000|2020-08-24 03:50:00|1557.1|1556.8|1557.4|1557.1|1557.6|1557.3|1557|1556.7|8
1598241300000|2020-08-24 03:55:00|1557.3|1557|1556.8|1556.5|1557.3|1557|1556.6|1556.3|17
1598241600000|2020-08-24 04:00:00|1556.7|1556.4|1556.6|1556.3|1556.9|1556.6|1556.5|1556.2|23
1598241900000|2020-08-24 04:05:00|1556.7|1556.4|1556|1555.7|1556.7|1556.4|1556|1555.7|47
1598242200000|2020-08-24 04:10:00|1555.9|1555.6|1556|1555.7|1556.2|1555.9|1555.7|1555.4|32
1598242500000|2020-08-24 04:15:00|1556.1|1555.8|1556|1555.7|1556.3|1556|1555.7|1555.4|15
1598242800000|2020-08-24 04:20:00|1556.1|1555.8|1556.1|1555.8|1556.3|1556|1555.9|1555.6|13
1598243100000|2020-08-24 04:25:00|1556.2|1555.9|1556|1555.7|1556.3|1556|1556|1555.7|8
1598243400000|2020-08-24 04:30:00|1556.1|1555.8|1556.7|1556.4|1556.7|1556.4|1556.1|1555.8|25
1598243700000|2020-08-24 04:35:00|1556.6|1556.3|1556.4|1556.1|1556.9|1556.6|1556.4|1556.1|10
1598244000000|2020-08-24 04:40:00|1556.5|1556.2|1556.8|1556.5|1556.9|1556.6|1556.3|1556|13
1598244300000|2020-08-24 04:45:00|1556.9|1556.6|1556.7|1556.4|1556.9|1556.6|1556.7|1556.4|3
1598244600000|2020-08-24 04:50:00|1556.6|1556.3|1556.7|1556.4|1556.8|1556.5|1556.4|1556.1|7
1598244900000|2020-08-24 04:55:00|1556.8|1556.5|1556.9|1556.6|1556.9|1556.6|1556.7|1556.4|3
1598245200000|2020-08-24 05:00:00|1557|1556.7|1557.1|1556.8|1557.4|1557.1|1556.9|1556.6|20
1598245500000|2020-08-24 05:05:00|1557.2|1556.9|1556.8|1556.5|1557.3|1557|1556.7|1556.4|14
1598245800000|2020-08-24 05:10:00|1556.9|1556.6|1556.9|1556.6|1557|1556.7|1556.5|1556.2|4
1598246100000|2020-08-24 05:15:00|1557|1556.7|1557|1556.7|1557.2|1556.9|1556.9|1556.6|4
1598246400000|2020-08-24 05:20:00|1556.9|1556.6|1557.1|1556.8|1557.1|1556.8|1556.9|1556.6|0
1598246700000|2020-08-24 05:25:00|1557|1556.7|1557.1|1556.8|1557.1|1556.8|1556.8|1556.5|2
1598247000000|2020-08-24 05:30:00|1557.2|1556.9|1557.5|1557.2|1557.7|1557.4|1557.2|1556.9|11
1598247300000|2020-08-24 05:35:00|1557.6|1557.3|1557.6|1557.3|1557.7|1557.4|1557.4|1557.1|8
1598247600000|2020-08-24 05:40:00|1557.7|1557.4|1557.9|1557.6|1557.9|1557.6|1557.6|1557.3|7
1598247900000|2020-08-24 05:45:00|1557.8|1557.5|1557.5|1557.2|1557.8|1557.5|1557.5|1557.2|14
1598248200000|2020-08-24 05:50:00|1557.6|1557.3|1558.1|1557.8|1558.2|1557.9|1557.6|1557.3|21
1598248500000|2020-08-24 05:55:00|1558|1557.7|1558.4|1558.1|1558.6|1558.3|1557.9|1557.6|26
1598248800000|2020-08-24 06:00:00|1558.6|1558.3|1559.2|1558.9|1559.9|1559.6|1558.6|1558.3|117
1598249100000|2020-08-24 06:05:00|1559.3|1559|1560.3|1560|1560.4|1560.1|1559.3|1559|50
1598249400000|2020-08-24 06:10:00|1560.4|1560.1|1560.7|1560.4|1560.9|1560.6|1560.2|1559.9|109
1598249700000|2020-08-24 06:15:00|1560.8|1560.5|1559.9|1559.6|1560.9|1560.6|1559.9|1559.6|29
1598250000000|2020-08-24 06:20:00|1559.8|1559.5|1559.8|1559.5|1559.9|1559.6|1559.6|1559.3|13
1598250300000|2020-08-24 06:25:00|1559.7|1559.4|1560|1559.7|1560.4|1560.1|1559.7|1559.4|27
1598250600000|2020-08-24 06:30:00|1560.3|1560|1560.4|1560.1|1560.8|1560.5|1560.3|1560|60
1598250900000|2020-08-24 06:35:00|1560.5|1560.2|1560|1559.7|1560.9|1560.6|1559.8|1559.5|101
1598251200000|2020-08-24 06:40:00|1560.1|1559.8|1560.1|1559.8|1560.1|1559.8|1559.5|1559.2|25
1598251500000|2020-08-24 06:45:00|1560.2|1559.9|1559.9|1559.6|1560.5|1560.2|1559.8|1559.5|32
1598251800000|2020-08-24 06:50:00|1560|1559.7|1560.2|1559.9|1560.3|1560|1559.8|1559.5|20
1598252100000|2020-08-24 06:55:00|1560.3|1560|1560.2|1559.9|1560.7|1560.4|1560.1|1559.8|30
1598252400000|2020-08-24 07:00:00|1560.3|1560|1562|1561.7|1563.2|1562.9|1560.2|1559.9|371
1598252700000|2020-08-24 07:05:00|1562.1|1561.8|1561.4|1561.1|1562.9|1562.6|1561.1|1560.8|277
1598253000000|2020-08-24 07:10:00|1561.5|1561.2|1561.4|1561.1|1563.2|1562.9|1561.3|1561|193
1598253300000|2020-08-24 07:15:00|1561.5|1561.2|1560.5|1560.2|1562.2|1561.9|1560.5|1560.2|98
1598253600000|2020-08-24 07:20:00|1560.6|1560.3|1560.7|1560.4|1561.6|1561.3|1560.5|1560.2|58
1598253900000|2020-08-24 07:25:00|1560.8|1560.5|1561.5|1561.2|1561.5|1561.2|1560.7|1560.4|164
1598254200000|2020-08-24 07:30:00|1561.6|1561.3|1561|1560.7|1562.1|1561.8|1560.9|1560.6|40
1598254500000|2020-08-24 07:35:00|1561.1|1560.8|1562|1561.7|1563|1562.7|1561.1|1560.8|176
1598254800000|2020-08-24 07:40:00|1562.1|1561.8|1561.8|1561.5|1562.3|1562|1561.6|1561.3|61
1598255100000|2020-08-24 07:45:00|1561.9|1561.6|1561.2|1560.9|1562.4|1562.1|1561.2|1560.9|24
1598255400000|2020-08-24 07:50:00|1561.3|1561|1561.8|1561.5|1562.5|1562.2|1561.1|1560.8|101
1598255700000|2020-08-24 07:55:00|1561.9|1561.6|1561.6|1561.3|1562.3|1562|1561.3|1561|70
1598256000000|2020-08-24 08:00:00|1561.7|1561.4|1562.2|1561.9|1562.9|1562.6|1561.6|1561.3|204
1598256300000|2020-08-24 08:05:00|1561.8|1561.5|1561.9|1561.6|1562.2|1561.9|1561.3|1561|162
1598256600000|2020-08-24 08:10:00|1561.8|1561.5|1560.8|1560.5|1561.8|1561.5|1560.8|1560.5|82
1598256900000|2020-08-24 08:15:00|1560.9|1560.6|1561.2|1560.9|1561.8|1561.5|1560.8|1560.5|135
1598257200000|2020-08-24 08:20:00|1561.3|1561|1562.2|1561.9|1562.3|1562|1561.2|1560.9|128
1598257500000|2020-08-24 08:25:00|1562.1|1561.8|1561.8|1561.5|1562.3|1562|1561.4|1561.1|186
1598257800000|2020-08-24 08:30:00|1561.9|1561.6|1563.1|1562.8|1563.8|1563.5|1561.6|1561.3|265
1598258100000|2020-08-24 08:35:00|1563|1562.7|1562.5|1562.2|1563.4|1563.1|1562.4|1562.1|136
1598258400000|2020-08-24 08:40:00|1562.6|1562.3|1564.2|1563.9|1564.7|1564.4|1562.4|1562.1|180
1598258700000|2020-08-24 08:45:00|1564.1|1563.8|1566.1|1565.8|1566.1|1565.8|1564|1563.7|308
1598259000000|2020-08-24 08:50:00|1566.2|1565.9|1565.9|1565.6|1566.3|1566|1565.5|1565.2|252
1598259300000|2020-08-24 08:55:00|1565.8|1565.5|1565.9|1565.6|1566.4|1566.1|1565.3|1565|168
1598259600000|2020-08-24 09:00:00|1566|1565.7|1565.3|1565|1566.3|1566|1564.9|1564.6|139
1598259900000|2020-08-24 09:05:00|1565.2|1564.9|1564.8|1564.5|1565.4|1565.1|1564.6|1564.3|162
1598260200000|2020-08-24 09:10:00|1564.7|1564.4|1564.4|1564.1|1565.1|1564.8|1564.4|1564.1|72
1598260500000|2020-08-24 09:15:00|1564.3|1564|1565.1|1564.8|1565.2|1564.9|1564.2|1563.9|68
1598260800000|2020-08-24 09:20:00|1565.3|1565|1565.2|1564.9|1565.5|1565.2|1564.9|1564.6|128
1598261100000|2020-08-24 09:25:00|1565.3|1565|1565.6|1565.3|1565.6|1565.3|1564.5|1564.2|84
1598261400000|2020-08-24 09:30:00|1565.5|1565.2|1564.3|1564|1565.5|1565.2|1564.1|1563.8|84
1598261700000|2020-08-24 09:35:00|1564.2|1563.9|1565.1|1564.8|1565.3|1565|1564.2|1563.9|144
1598262000000|2020-08-24 09:40:00|1565|1564.7|1566.4|1566.1|1566.5|1566.2|1565|1564.7|138
1598262300000|2020-08-24 09:45:00|1566.5|1566.2|1566.3|1566|1566.6|1566.3|1566.1|1565.8|25
1598262600000|2020-08-24 09:50:00|1566.4|1566.1|1565.2|1564.9|1566.5|1566.2|1565.2|1564.9|41
1598262900000|2020-08-24 09:55:00|1565.1|1564.8|1565.3|1565|1566|1565.7|1564.8|1564.5|70
1598263200000|2020-08-24 10:00:00|1565.4|1565.1|1564.7|1564.4|1565.8|1565.5|1564.6|1564.3|103
1598263500000|2020-08-24 10:05:00|1564.8|1564.5|1564.5|1564.2|1564.9|1564.6|1564.3|1564|68
1598263800000|2020-08-24 10:10:00|1564.4|1564.1|1565.2|1564.9|1565.6|1565.3|1564.2|1563.9|105
1598264100000|2020-08-24 10:15:00|1565.1|1564.8|1565.3|1565|1565.6|1565.3|1565.1|1564.8|31
1598264400000|2020-08-24 10:20:00|1565.4|1565.1|1565|1564.7|1565.4|1565.1|1564.9|1564.6|122
1598264700000|2020-08-24 10:25:00|1565.3|1565|1565.3|1565|1565.5|1565.2|1565.2|1564.9|37
1598265000000|2020-08-24 10:30:00|1565.2|1564.9|1566.4|1566.1|1566.5|1566.2|1565.2|1564.9|71
1598265300000|2020-08-24 10:35:00|1566.3|1566|1566.2|1565.9|1566.7|1566.4|1566.1|1565.8|81
1598265600000|2020-08-24 10:40:00|1566.1|1565.8|1566.4|1566.1|1567.2|1566.9|1566|1565.7|94
1598265900000|2020-08-24 10:45:00|1566.5|1566.2|1566.4|1566.1|1566.7|1566.4|1566.2|1565.9|57
1598266200000|2020-08-24 10:50:00|1566.5|1566.2|1567.4|1567.1|1567.6|1567.3|1566.4|1566.1|99
1598266500000|2020-08-24 10:55:00|1567.5|1567.2|1567.1|1566.8|1567.5|1567.2|1566.8|1566.5|54
1598266800000|2020-08-24 11:00:00|1567.2|1566.9|1567|1566.7|1567.4|1567.1|1566.4|1566.1|188
1598267100000|2020-08-24 11:05:00|1566.9|1566.6|1567.2|1566.9|1567.3|1567|1566.6|1566.3|67
1598267400000|2020-08-24 11:10:00|1567.3|1567|1568|1567.7|1568.2|1567.9|1567.2|1566.9|142
1598267700000|2020-08-24 11:15:00|1567.9|1567.6|1568.6|1568.3|1568.6|1568.3|1567.9|1567.6|62
1598268000000|2020-08-24 11:20:00|1568.5|1568.2|1568.4|1568.1|1568.8|1568.5|1568.3|1568|97
1598268300000|2020-08-24 11:25:00|1568.3|1568|1568.7|1568.4|1568.9|1568.6|1568.1|1567.8|73
1598268600000|2020-08-24 11:30:00|1568.8|1568.5|1568.9|1568.6|1569.1|1568.8|1568.5|1568.2|89
1598268900000|2020-08-24 11:35:00|1568.8|1568.5|1568.8|1568.5|1568.9|1568.6|1568.4|1568.1|88
1598269200000|2020-08-24 11:40:00|1568.9|1568.6|1568.9|1568.6|1569|1568.7|1568.8|1568.5|113
1598269500000|2020-08-24 11:45:00|1569|1568.7|1568.5|1568.2|1569.1|1568.8|1568.3|1568|186
1598269800000|2020-08-24 11:50:00|1568.4|1568.1|1568|1567.7|1568.4|1568.1|1567.8|1567.5|79
1598270100000|2020-08-24 11:55:00|1567.9|1567.6|1569.2|1568.9|1569.2|1568.9|1567.8|1567.5|146
1598270400000|2020-08-24 12:00:00|1569.3|1569|1569.5|1569.2|1569.8|1569.5|1569.2|1568.9|171
1598270700000|2020-08-24 12:05:00|1569.6|1569.3|1569.5|1569.2|1569.9|1569.6|1569.2|1568.9|334
1598271000000|2020-08-24 12:10:00|1569.4|1569.1|1569.5|1569.2|1569.8|1569.5|1569.3|1569|180
1598271300000|2020-08-24 12:15:00|1569.6|1569.3|1568.7|1568.4|1569.8|1569.5|1568.5|1568.2|441
1598271600000|2020-08-24 12:20:00|1568.8|1568.5|1568.2|1567.9|1569|1568.7|1568.2|1567.9|182
1598271900000|2020-08-24 12:25:00|1568.1|1567.8|1567.6|1567.3|1568.4|1568.1|1567.3|1567|305
1598272200000|2020-08-24 12:30:00|1567.5|1567.2|1569.2|1568.9|1569.4|1569.1|1567.5|1567.2|372
1598272500000|2020-08-24 12:35:00|1569.3|1569|1567.1|1566.8|1569.3|1569|1567.1|1566.8|152
1598272800000|2020-08-24 12:40:00|1567.2|1566.9|1566.9|1566.6|1567.6|1567.3|1566.4|1566.1|364
1598273100000|2020-08-24 12:45:00|1567|1566.7|1566.8|1566.5|1567.4|1567.1|1566.7|1566.4|239
1598273400000|2020-08-24 12:50:00|1566.9|1566.6|1566.6|1566.3|1567.3|1567|1566.5|1566.2|181
1598273700000|2020-08-24 12:55:00|1566.7|1566.4|1565.8|1565.5|1566.7|1566.4|1565.3|1565|307
1598274000000|2020-08-24 13:00:00|1565.9|1565.6|1566.4|1566.1|1566.5|1566.2|1565.6|1565.3|195
1598274300000|2020-08-24 13:05:00|1566.3|1566|1565.9|1565.6|1566.3|1566|1565.7|1565.4|211
1598274600000|2020-08-24 13:10:00|1565.8|1565.5|1565.3|1565|1566.2|1565.9|1565.2|1564.9|155
1598274900000|2020-08-24 13:15:00|1565.5|1565.2|1566.3|1566|1566.4|1566.1|1565.4|1565.1|336
1598275200000|2020-08-24 13:20:00|1566.2|1565.9|1566.3|1566|1566.5|1566.2|1565.9|1565.6|236
1598275500000|2020-08-24 13:25:00|1566.2|1565.9|1565.9|1565.6|1566.4|1566.1|1565.7|1565.4|342
1598275800000|2020-08-24 13:30:00|1565.7|1565.4|1558.7|1558.4|1566.4|1566.1|1558.6|1558.3|5176
1598276100000|2020-08-24 13:35:00|1558.6|1558.3|1553.3|1553|1559.4|1559.1|1551.6|1551.3|4873
1598276400000|2020-08-24 13:40:00|1553.2|1552.9|1555.2|1554.9|1556.1|1555.8|1550.6|1550.3|4295
1598276700000|2020-08-24 13:45:00|1555.5|1555.2|1557.8|1557.5|1558.5|1558.2|1554.9|1554.6|2489
1598277000000|2020-08-24 13:50:00|1557.9|1557.6|1557.7|1557.4|1558.6|1558.3|1554.3|1554|1865
1598277300000|2020-08-24 13:55:00|1557.4|1557.1|1560.2|1559.9|1560.2|1559.9|1557.3|1557|1852
1598277600000|2020-08-24 14:00:00|1560.3|1560|1562.2|1561.9|1562.2|1561.9|1559.9|1559.6|2372
1598277900000|2020-08-24 14:05:00|1562.3|1562|1565|1564.7|1566|1565.7|1561.6|1561.3|1986
1598278200000|2020-08-24 14:10:00|1564.9|1564.6|1563|1562.7|1565.9|1565.6|1560.2|1559.9|1776
1598278500000|2020-08-24 14:15:00|1563.2|1562.9|1566.2|1565.9|1566.7|1566.4|1562.6|1562.3|1292
1598278800000|2020-08-24 14:20:00|1566.3|1566|1566.7|1566.4|1569.4|1569.1|1565.9|1565.6|1466
1598279100000|2020-08-24 14:25:00|1566.8|1566.5|1562.6|1562.3|1568|1567.7|1562.5|1562.2|1220
1598279400000|2020-08-24 14:30:00|1562.7|1562.4|1562.9|1562.6|1565.1|1564.8|1562.5|1562.2|1146
1598279700000|2020-08-24 14:35:00|1562.8|1562.5|1564.7|1564.4|1565.5|1565.2|1561.6|1561.3|1389
1598280000000|2020-08-24 14:40:00|1564.6|1564.3|1565.3|1565|1566.7|1566.4|1564.2|1563.9|1790
1598280300000|2020-08-24 14:45:00|1565.4|1565.1|1565.6|1565.3|1565.9|1565.6|1563.1|1562.8|1610
1598280600000|2020-08-24 14:50:00|1565.7|1565.4|1561.8|1561.5|1566.8|1566.5|1561.4|1561.1|1780
1598280900000|2020-08-24 14:55:00|1561.9|1561.6|1564.5|1564.2|1564.8|1564.5|1561.9|1561.6|1395
1598281200000|2020-08-24 15:00:00|1564.3|1564|1563.1|1562.8|1564.6|1564.3|1562.9|1562.6|771
1598281500000|2020-08-24 15:05:00|1563.2|1562.9|1565|1564.7|1566.8|1566.5|1562.4|1562.1|1108
1598281800000|2020-08-24 15:10:00|1565.2|1564.9|1564.9|1564.6|1566.1|1565.8|1564.7|1564.4|548
1598282100000|2020-08-24 15:15:00|1564.8|1564.5|1564.6|1564.3|1565.2|1564.9|1564.2|1563.9|519
1598282400000|2020-08-24 15:20:00|1564.5|1564.2|1564.3|1564|1564.7|1564.4|1563.1|1562.8|930
1598282700000|2020-08-24 15:25:00|1564.4|1564.1|1563.6|1563.3|1565|1564.7|1563.3|1563|692
1598283000000|2020-08-24 15:30:00|1563.5|1563.2|1565.2|1564.9|1565.3|1565|1563.3|1563|853
1598283300000|2020-08-24 15:35:00|1565.3|1565|1564.8|1564.5|1565.5|1565.2|1563.7|1563.4|828
1598283600000|2020-08-24 15:40:00|1564.7|1564.4|1565.4|1565.1|1565.5|1565.2|1564.4|1564.1|618
1598283900000|2020-08-24 15:45:00|1565.3|1565|1564.7|1564.4|1565.4|1565.1|1563.9|1563.6|412
1598284200000|2020-08-24 15:50:00|1564.6|1564.3|1564.4|1564.1|1564.7|1564.4|1563.3|1563|1138
1598284500000|2020-08-24 15:55:00|1564.5|1564.2|1563|1562.7|1565.8|1565.5|1562.5|1562.2|869
1598284800000|2020-08-24 16:00:00|1562.9|1562.6|1562.9|1562.6|1564.4|1564.1|1562.5|1562.2|467
1598285100000|2020-08-24 16:05:00|1563|1562.7|1563.4|1563.1|1564.3|1564|1562.9|1562.6|473
1598285400000|2020-08-24 16:10:00|1563.3|1563|1564.1|1563.8|1564.7|1564.4|1562.7|1562.4|722
1598285700000|2020-08-24 16:15:00|1564|1563.7|1564.3|1564|1564.6|1564.3|1563.3|1563|336
1598286000000|2020-08-24 16:20:00|1564.2|1563.9|1564.6|1564.3|1564.6|1564.3|1563.7|1563.4|438
1598286300000|2020-08-24 16:25:00|1564.5|1564.2|1563.4|1563.1|1565|1564.7|1563.3|1563|386
1598286600000|2020-08-24 16:30:00|1563.3|1563|1563.9|1563.6|1564.4|1564.1|1562.5|1562.2|478
1598286900000|2020-08-24 16:35:00|1564|1563.7|1564.1|1563.8|1564.7|1564.4|1563.2|1562.9|431
1598287200000|2020-08-24 16:40:00|1564|1563.7|1564.3|1564|1564.5|1564.2|1563.2|1562.9|247
1598287500000|2020-08-24 16:45:00|1564.2|1563.9|1564.3|1564|1564.7|1564.4|1563.7|1563.4|316
1598287800000|2020-08-24 16:50:00|1564.2|1563.9|1562.4|1562.1|1564.3|1564|1562.3|1562|360
1598288100000|2020-08-24 16:55:00|1562.3|1562|1561.9|1561.6|1562.8|1562.5|1561.9|1561.6|362
1598288400000|2020-08-24 17:00:00|1562|1561.7|1562.2|1561.9|1563.2|1562.9|1561.6|1561.3|541
1598288700000|2020-08-24 17:05:00|1562.1|1561.8|1561.9|1561.6|1562.7|1562.4|1561.4|1561.1|444
1598289000000|2020-08-24 17:10:00|1561.8|1561.5|1561.7|1561.4|1562.6|1562.3|1561.7|1561.4|323
1598289300000|2020-08-24 17:15:00|1561.8|1561.5|1562.4|1562.1|1562.6|1562.3|1561.6|1561.3|295
1598289600000|2020-08-24 17:20:00|1562.5|1562.2|1562.2|1561.9|1562.7|1562.4|1561.5|1561.2|400
1598289900000|2020-08-24 17:25:00|1562|1561.7|1562.6|1562.3|1562.8|1562.5|1561.9|1561.6|397
1598290200000|2020-08-24 17:30:00|1562.5|1562.2|1561.9|1561.6|1563.4|1563.1|1561.1|1560.8|503
1598290500000|2020-08-24 17:35:00|1561.8|1561.5|1563.3|1563|1563.3|1563|1561.5|1561.2|247
1598290800000|2020-08-24 17:40:00|1563.5|1563.2|1564|1563.7|1564.3|1564|1563.3|1563|638
1598291100000|2020-08-24 17:45:00|1563.9|1563.6|1563.1|1562.8|1564.4|1564.1|1562.6|1562.3|488
1598291400000|2020-08-24 17:50:00|1563|1562.7|1562.4|1562.1|1563.4|1563.1|1562.4|1562.1|441
1598291700000|2020-08-24 17:55:00|1562.3|1562|1563.4|1563.1|1563.9|1563.6|1562.3|1562|291
1598292000000|2020-08-24 18:00:00|1563.5|1563.2|1562.8|1562.5|1563.8|1563.5|1562.4|1562.1|588
1598292300000|2020-08-24 18:05:00|1562.9|1562.6|1563.1|1562.8|1563.4|1563.1|1562.8|1562.5|255
1598292600000|2020-08-24 18:10:00|1563.2|1562.9|1562|1561.7|1563.5|1563.2|1561.9|1561.6|443
1598292900000|2020-08-24 18:15:00|1561.9|1561.6|1562.4|1562.1|1563|1562.7|1561.9|1561.6|476
1598293200000|2020-08-24 18:20:00|1562.5|1562.2|1560.6|1560.3|1562.6|1562.3|1560.4|1560.1|541
1598293500000|2020-08-24 18:25:00|1560.5|1560.2|1561.1|1560.8|1561.2|1560.9|1559.8|1559.5|411
1598293800000|2020-08-24 18:30:00|1561|1560.7|1560.8|1560.5|1561.5|1561.2|1560.5|1560.2|376
1598294100000|2020-08-24 18:35:00|1560.9|1560.6|1561.6|1561.3|1562|1561.7|1560.8|1560.5|379
1598294400000|2020-08-24 18:40:00|1561.5|1561.2|1561.2|1560.9|1561.9|1561.6|1560.8|1560.5|449
1598294700000|2020-08-24 18:45:00|1561.3|1561|1561.9|1561.6|1563|1562.7|1561.1|1560.8|857
1598295000000|2020-08-24 18:50:00|1561.8|1561.5|1561.2|1560.9|1562.8|1562.5|1561.1|1560.8|571
1598295300000|2020-08-24 18:55:00|1561.3|1561|1562.3|1562|1562.7|1562.4|1561.3|1561|466
1598295600000|2020-08-24 19:00:00|1562.2|1561.9|1562.3|1562|1563.5|1563.2|1561.9|1561.6|694
1598295900000|2020-08-24 19:05:00|1562.4|1562.1|1561.9|1561.6|1562.6|1562.3|1561.4|1561.1|566
1598296200000|2020-08-24 19:10:00|1561.8|1561.5|1562.1|1561.8|1562.4|1562.1|1561|1560.7|607
1598296500000|2020-08-24 19:15:00|1562.2|1561.9|1562.9|1562.6|1563.1|1562.8|1561.6|1561.3|622
1598296800000|2020-08-24 19:20:00|1562.7|1562.4|1563.8|1563.5|1563.9|1563.6|1562.3|1562|555
1598297100000|2020-08-24 19:25:00|1563.7|1563.4|1563.2|1562.9|1564.1|1563.8|1563.1|1562.8|693
1598297400000|2020-08-24 19:30:00|1563.1|1562.8|1562.6|1562.3|1563.3|1563|1562.6|1562.3|705
1598297700000|2020-08-24 19:35:00|1562.5|1562.2|1562.9|1562.6|1563.2|1562.9|1562.4|1562.1|762
1598298000000|2020-08-24 19:40:00|1563|1562.7|1564.9|1564.6|1564.9|1564.6|1562.9|1562.6|1116
1598298300000|2020-08-24 19:45:00|1564.8|1564.5|1565|1564.7|1565.2|1564.9|1564.5|1564.2|1276
1598298600000|2020-08-24 19:50:00|1565.1|1564.8|1567.1|1566.8|1567.2|1566.9|1565.1|1564.8|3157
1598298900000|2020-08-24 19:55:00|1567.2|1566.9|1569.3|1569|1569.5|1569.2|1566.7|1566.4|9163
1598299200000|2020-08-24 20:00:00|1569.2|1568.9|1567.9|1567.6|1569.4|1569.1|1567.8|1567.5|3310
1598299500000|2020-08-24 20:05:00|1568|1567.7|1568.1|1567.8|1568.5|1568.2|1567.7|1567.4|1245
1598299800000|2020-08-24 20:10:00|1568|1567.7|1567.8|1567|1568.1|1567.8|1566.8|1566.5|1171
1598300100000|2020-08-24 20:15:00|1567.9|1567.1|1567.7|1566.9|1568|1567.2|1567.7|1566.9|1
1598300400000|2020-08-24 20:20:00|1567.8|1567|1567.9|1567.1|1568|1567.2|1567.8|1567|0
1598300700000|2020-08-24 20:25:00|1568|1567.2|1568|1567.2|1568|1567.2|1567.9|1567.1|0
1598301000000|2020-08-24 20:30:00|1568.3|1568|1569.2|1568.9|1569.6|1569.3|1568.3|1568|327
1598301300000|2020-08-24 20:35:00|1569.4|1569.1|1569.2|1568.9|1569.4|1569.1|1568.4|1568.1|273
1598301600000|2020-08-24 20:40:00|1569.1|1568.8|1569|1568.7|1569.7|1569.4|1568.9|1568.6|192
1598301900000|2020-08-24 20:45:00|1568.9|1568.6|1569.4|1569.1|1569.4|1569.1|1568.7|1568.4|194
1598302200000|2020-08-24 20:50:00|1569.3|1569|1569.5|1569.2|1569.6|1569.3|1569.1|1568.8|243
1598302500000|2020-08-24 20:55:00|1569.6|1569.3|1568.5|1567.7|1569.6|1569.3|1568.2|1567.6|245
1598302800000|2020-08-24 21:00:00|1568.6|1567.8|1568.5|1567.7|1568.6|1567.8|1568.5|1567.7|0
1598303100000|2020-08-24 21:05:00|1568.6|1567.8|1568.6|1567.8|1568.6|1567.8|1568.6|1567.8|0
1598303400000|2020-08-24 21:10:00|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|0
1598303700000|2020-08-24 21:15:00|1568.6|1567.8|1568.6|1567.8|1568.7|1567.9|1568.6|1567.8|0
1598304000000|2020-08-24 21:20:00|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|0
1598304300000|2020-08-24 21:25:00|1568.6|1567.8|1568.7|1567.9|1568.7|1567.9|1568.6|1567.8|0
1598304900000|2020-08-24 21:35:00|1568.8|1568|1568.7|1567.9|1568.8|1568|1568.7|1567.9|0
1598305200000|2020-08-24 21:40:00|1568.6|1567.8|1568.6|1567.8|1568.7|1567.9|1568.6|1567.8|0
1598305500000|2020-08-24 21:45:00|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|1568.7|1567.9|0
1598305800000|2020-08-24 21:50:00|1568.6|1567.8|1568.7|1567.9|1568.7|1567.9|1568.6|1567.8|0
1598306100000|2020-08-24 21:55:00|1568.6|1567.8|1568.7|1567.9|1568.7|1567.9|1568.6|1567.8|0
1598306400000|2020-08-24 22:00:00|1569.4|1569.1|1569.7|1569.4|1569.9|1569.6|1568.7|1568.4|133
1598306700000|2020-08-24 22:05:00|1569.6|1569.3|1569.6|1569.3|1569.9|1569.6|1569.5|1569.2|33
1598307000000|2020-08-24 22:10:00|1569.5|1569.2|1568.9|1568.6|1569.6|1569.3|1568.8|1568.5|52
1598307300000|2020-08-24 22:15:00|1569|1568.7|1568.7|1568.4|1569|1568.7|1568.7|1568.4|24
1598307600000|2020-08-24 22:20:00|1568.8|1568.5|1568.9|1568.6|1569|1568.7|1568.8|1568.5|16
1598307900000|2020-08-24 22:25:00|1569|1568.7|1568.9|1568.6|1569|1568.7|1568.8|1568.5|15
1598308200000|2020-08-24 22:30:00|1568.8|1568.5|1569|1568.7|1569.1|1568.8|1568.8|1568.5|15
1598308500000|2020-08-24 22:35:00|1569.1|1568.8|1569.4|1569.1|1569.6|1569.3|1569.1|1568.8|31
1598308800000|2020-08-24 22:40:00|1569.3|1569|1568.9|1568.6|1569.3|1569|1568.7|1568.4|34
1598309100000|2020-08-24 22:45:00|1569|1568.7|1569.3|1569|1569.3|1569|1569|1568.7|10
1598309400000|2020-08-24 22:50:00|1569.4|1569.1|1569.3|1569|1569.5|1569.2|1569.2|1568.9|12
1598309700000|2020-08-24 22:55:00|1569.4|1569.1|1569.8|1569.5|1569.8|1569.5|1569.4|1569.1|34
1598310000000|2020-08-24 23:00:00|1569.9|1569.6|1569.5|1569.2|1570|1569.7|1569.4|1569.1|34
1598310300000|2020-08-24 23:05:00|1569.7|1569.4|1569.5|1569.2|1569.7|1569.4|1569.5|1569.2|8
1598310600000|2020-08-24 23:10:00|1569.6|1569.3|1569.3|1569|1569.6|1569.3|1569.2|1568.9|12
1598310900000|2020-08-24 23:15:00|1569.5|1569.2|1569.6|1569.3|1569.7|1569.4|1569.4|1569.1|10
1598311200000|2020-08-24 23:20:00|1569.5|1569.2|1569.1|1568.8|1569.5|1569.2|1569.1|1568.8|8
1598311500000|2020-08-24 23:25:00|1569|1568.7|1568.9|1568.6|1569.3|1569|1568.9|1568.6|30
1598311800000|2020-08-24 23:30:00|1568.8|1568.5|1569.5|1569.2|1569.5|1569.2|1568.7|1568.4|19
1598312100000|2020-08-24 23:35:00|1569.6|1569.3|1569.8|1569.5|1569.9|1569.6|1569.6|1569.3|22
1598312400000|2020-08-24 23:40:00|1570|1569.7|1570.1|1569.8|1570.3|1570|1569.8|1569.5|31
1598312700000|2020-08-24 23:45:00|1570|1569.7|1573|1572.7|1573.5|1573.2|1569.8|1569.5|283
1598313000000|2020-08-24 23:50:00|1572.9|1572.6|1572.8|1572.5|1573.5|1573.2|1572.8|1572.5|68
1598313300000|2020-08-24 23:55:00|1572.9|1572.6|1572.9|1572.6|1573.6|1573.3|1572.7|1572.4|206
1598313600000|2020-08-25 00:00:00|1572.8|1572.5|1571.3|1571|1572.8|1572.5|1571.3|1571|70
1598313900000|2020-08-25 00:05:00|1571.4|1571.1|1572.6|1572.3|1573|1572.7|1571.3|1571|45
1598314200000|2020-08-25 00:10:00|1572.5|1572.2|1572.7|1572.4|1572.9|1572.6|1572|1571.7|34
1598314500000|2020-08-25 00:15:00|1572.8|1572.5|1573.5|1573.2|1574.4|1574.1|1572.7|1572.4|129
1598314800000|2020-08-25 00:20:00|1573.6|1573.3|1573|1572.7|1574|1573.7|1572|1571.7|74
1598315100000|2020-08-25 00:25:00|1572.9|1572.6|1573.4|1573.1|1573.6|1573.3|1572.5|1572.2|48
1598315400000|2020-08-25 00:30:00|1573.3|1573|1573.9|1573.6|1574.5|1574.2|1573.3|1573|41
1598315700000|2020-08-25 00:35:00|1574|1573.7|1573.9|1573.6|1574.3|1574|1573.5|1573.2|28
1598316000000|2020-08-25 00:40:00|1574|1573.7|1574.7|1574.4|1574.9|1574.6|1574|1573.7|34
1598316300000|2020-08-25 00:45:00|1574.8|1574.5|1574.1|1573.8|1574.8|1574.5|1574|1573.7|25
1598316600000|2020-08-25 00:50:00|1574.2|1573.9|1574.6|1574.3|1574.8|1574.5|1574.1|1573.8|66
1598316900000|2020-08-25 00:55:00|1574.7|1574.4|1575.5|1575.2|1576|1575.7|1574.6|1574.3|173
1598317200000|2020-08-25 01:00:00|1575.4|1575.1|1575.8|1575.5|1576|1575.7|1574.9|1574.6|43
1598317500000|2020-08-25 01:05:00|1575.7|1575.4|1575.9|1575.6|1576.3|1576|1575.3|1575|52
1598317800000|2020-08-25 01:10:00|1576.1|1575.8|1575.2|1574.9|1576.1|1575.8|1574.8|1574.5|44
1598318100000|2020-08-25 01:15:00|1575.3|1575|1575.5|1575.2|1575.6|1575.3|1574.7|1574.4|42
1598318400000|2020-08-25 01:20:00|1575.7|1575.4|1576.3|1576|1576.7|1576.4|1575.5|1575.2|37
1598318700000|2020-08-25 01:25:00|1576.2|1575.9|1577.4|1577.1|1577.5|1577.2|1576.2|1575.9|83
1598319000000|2020-08-25 01:30:00|1577.3|1577|1577.9|1577.6|1578|1577.7|1576.8|1576.5|18
1598319300000|2020-08-25 01:35:00|1578|1577.7|1577.6|1577.3|1578|1577.7|1577.5|1577.2|56
1598319600000|2020-08-25 01:40:00|1577.5|1577.2|1577.9|1577.6|1578.3|1578|1577.5|1577.2|45
1598319900000|2020-08-25 01:45:00|1578|1577.7|1577.7|1577.4|1578.1|1577.8|1577.3|1577|21
1598320200000|2020-08-25 01:50:00|1577.8|1577.5|1579.2|1578.9|1579.3|1579|1577.3|1577|63
1598320500000|2020-08-25 01:55:00|1579.3|1579|1579.1|1578.8|1579.5|1579.2|1579|1578.7|67
1598320800000|2020-08-25 02:00:00|1579.2|1578.9|1579.6|1579.3|1579.7|1579.4|1579.2|1578.9|71
1598321100000|2020-08-25 02:05:00|1579.5|1579.2|1579.8|1579.5|1579.9|1579.6|1579.4|1579.1|44
1598321400000|2020-08-25 02:10:00|1579.7|1579.4|1578.8|1578.5|1579.7|1579.4|1578.8|1578.5|34
1598321700000|2020-08-25 02:15:00|1579|1578.7|1579|1578.7|1579.8|1579.5|1579|1578.7|29
1598322000000|2020-08-25 02:20:00|1578.9|1578.6|1579.6|1579.3|1579.9|1579.6|1578.9|1578.6|22
1598322300000|2020-08-25 02:25:00|1579.7|1579.4|1579.4|1579.1|1579.9|1579.6|1579|1578.7|27
1598322600000|2020-08-25 02:30:00|1579.5|1579.2|1578.4|1578.1|1579.8|1579.5|1578.3|1578|64
1598322900000|2020-08-25 02:35:00|1578.5|1578.2|1578.2|1577.9|1578.7|1578.4|1578.1|1577.8|30
1598323200000|2020-08-25 02:40:00|1578.1|1577.8|1578.3|1578|1578.5|1578.2|1577.9|1577.6|34
1598323500000|2020-08-25 02:45:00|1578.2|1577.9|1577.7|1577.4|1578.2|1577.9|1577.6|1577.3|20
1598323800000|2020-08-25 02:50:00|1577.8|1577.5|1577.8|1577.5|1577.9|1577.6|1577.6|1577.3|12
1598324100000|2020-08-25 02:55:00|1577.9|1577.6|1578|1577.7|1578.1|1577.8|1577.7|1577.4|6
1598324400000|2020-08-25 03:00:00|1577.9|1577.6|1578.1|1577.8|1578.7|1578.4|1577.8|1577.5|39
1598324700000|2020-08-25 03:05:00|1578|1577.7|1578.3|1578|1578.4|1578.1|1578|1577.7|7
1598325000000|2020-08-25 03:10:00|1578.5|1578.2|1577.9|1577.6|1578.5|1578.2|1577.9|1577.6|5
1598325300000|2020-08-25 03:15:00|1578|1577.7|1578.2|1577.9|1578.4|1578.1|1577.9|1577.6|9
1598325600000|2020-08-25 03:20:00|1578.1|1577.8|1577.2|1576.9|1578.2|1577.9|1577|1576.7|43
1598325900000|2020-08-25 03:25:00|1577.3|1577|1577.3|1577|1577.3|1577|1576.9|1576.6|18
1598326200000|2020-08-25 03:30:00|1577.2|1576.9|1578|1577.7|1578.1|1577.8|1577.2|1576.9|11
1598326500000|2020-08-25 03:35:00|1578.1|1577.8|1579.4|1579.1|1579.4|1579.1|1578|1577.7|22
1598326800000|2020-08-25 03:40:00|1579.3|1579|1578.9|1578.6|1579.3|1579|1578.9|1578.6|7
1598327100000|2020-08-25 03:45:00|1578.8|1578.5|1577.9|1577.6|1578.9|1578.6|1577.8|1577.5|21
1598327400000|2020-08-25 03:50:00|1577.8|1577.5|1577.7|1577.4|1578|1577.7|1577.5|1577.2|17
1598327700000|2020-08-25 03:55:00|1577.8|1577.5|1577.6|1577.3|1577.9|1577.6|1577.4|1577.1|35
1598328000000|2020-08-25 04:00:00|1577.5|1577.2|1577.8|1577.5|1578.4|1578.1|1577.5|1577.2|34
1598328300000|2020-08-25 04:05:00|1577.9|1577.6|1577.9|1577.6|1578.1|1577.8|1577.7|1577.4|15
1598328600000|2020-08-25 04:10:00|1578|1577.7|1577.9|1577.6|1578.1|1577.8|1577.7|1577.4|4
1598328900000|2020-08-25 04:15:00|1578|1577.7|1577.6|1577.3|1578|1577.7|1577.4|1577.1|11
1598329200000|2020-08-25 04:20:00|1577.7|1577.4|1578.4|1578.1|1578.4|1578.1|1577.7|1577.4|18
1598329500000|2020-08-25 04:25:00|1578.5|1578.2|1577.9|1577.6|1578.5|1578.2|1577.9|1577.6|10
1598329800000|2020-08-25 04:30:00|1577.8|1577.5|1576.7|1576.4|1577.9|1577.6|1576.5|1576.2|50
1598330100000|2020-08-25 04:35:00|1576.6|1576.3|1576.3|1576|1576.7|1576.4|1576.2|1575.9|21
1598330400000|2020-08-25 04:40:00|1576.2|1575.9|1576.8|1576.5|1576.8|1576.5|1576.2|1575.9|17
1598330700000|2020-08-25 04:45:00|1576.7|1576.4|1576.9|1576.6|1577|1576.7|1576.6|1576.3|17
1598331000000|2020-08-25 04:50:00|1577|1576.7|1577.1|1576.8|1577.2|1576.9|1577|1576.7|0
1598331300000|2020-08-25 04:55:00|1576.8|1576.5|1577|1576.7|1577.1|1576.8|1576.8|1576.5|7
1598331600000|2020-08-25 05:00:00|1577.1|1576.8|1576.9|1576.6|1577.3|1577|1576.8|1576.5|15
1598331900000|2020-08-25 05:05:00|1577|1576.7|1576.9|1576.6|1577|1576.7|1576.4|1576.1|28
1598332200000|2020-08-25 05:10:00|1576.8|1576.5|1577.4|1577.1|1577.4|1577.1|1576.5|1576.2|16
1598332500000|2020-08-25 05:15:00|1577.5|1577.2|1577.4|1577.1|1577.6|1577.3|1577.3|1577|11
1598332800000|2020-08-25 05:20:00|1577.2|1576.9|1577.2|1576.9|1577.5|1577.2|1577|1576.7|34
1598333100000|2020-08-25 05:25:00|1577.1|1576.8|1576.9|1576.6|1577.2|1576.9|1576.5|1576.2|26
1598333400000|2020-08-25 05:30:00|1577|1576.7|1576.3|1576|1577.5|1577.2|1576.2|1575.9|45
1598333700000|2020-08-25 05:35:00|1576.2|1575.9|1576.3|1576|1576.7|1576.4|1576.1|1575.8|28
1598334000000|2020-08-25 05:40:00|1576.5|1576.2|1576.2|1575.9|1576.5|1576.2|1576.1|1575.8|5
1598334300000|2020-08-25 05:45:00|1576.1|1575.8|1576.2|1575.9|1576.5|1576.2|1576.1|1575.8|11
1598334600000|2020-08-25 05:50:00|1576.1|1575.8|1576|1575.7|1576.2|1575.9|1575.9|1575.6|4
1598334900000|2020-08-25 05:55:00|1575.9|1575.6|1575.8|1575.5|1576.2|1575.9|1575.7|1575.4|7
1598335200000|2020-08-25 06:00:00|1576|1575.7|1577.3|1577|1577.7|1577.4|1576|1575.7|48
1598335500000|2020-08-25 06:05:00|1577.4|1577.1|1578.4|1578.1|1578.6|1578.3|1577.3|1577|77
1598335800000|2020-08-25 06:10:00|1578.5|1578.2|1579.2|1578.9|1579.2|1578.9|1578.5|1578.2|41
1598336100000|2020-08-25 06:15:00|1579.1|1578.8|1580.8|1580.5|1580.9|1580.6|1578.9|1578.6|370
1598336400000|2020-08-25 06:20:00|1580.9|1580.6|1580.4|1580.1|1581.5|1581.2|1580.4|1580.1|156
1598336700000|2020-08-25 06:25:00|1580.3|1580|1580|1579.7|1580.3|1580|1579.5|1579.2|91
1598337000000|2020-08-25 06:30:00|1580.1|1579.8|1579.7|1579.4|1580.2|1579.9|1579.6|1579.3|55
1598337300000|2020-08-25 06:35:00|1579.8|1579.5|1579.7|1579.4|1580.1|1579.8|1579.4|1579.1|68
1598337600000|2020-08-25 06:40:00|1579.6|1579.3|1579.9|1579.6|1579.9|1579.6|1578.6|1578.3|74
1598337900000|2020-08-25 06:45:00|1580|1579.7|1580.5|1580.2|1581|1580.7|1579.9|1579.6|154
1598338200000|2020-08-25 06:50:00|1580.3|1580|1579.6|1579.3|1580.4|1580.1|1579.5|1579.2|91
1598338500000|2020-08-25 06:55:00|1579.7|1579.4|1579.5|1579.2|1580.1|1579.8|1579.3|1579|82
1598338800000|2020-08-25 07:00:00|1579.3|1579|1581.9|1581.6|1582|1581.7|1579.1|1578.8|488
1598339100000|2020-08-25 07:05:00|1581.8|1581.5|1582.8|1582.5|1582.9|1582.6|1581|1580.7|358
1598339400000|2020-08-25 07:10:00|1582.9|1582.6|1583.5|1583.2|1583.6|1583.3|1582.4|1582.1|209
1598339700000|2020-08-25 07:15:00|1583.4|1583.1|1584.9|1584.6|1584.9|1584.6|1582.5|1582.2|430
1598340000000|2020-08-25 07:20:00|1584.8|1584.5|1583.8|1583.5|1584.9|1584.6|1583.1|1582.8|176
1598340300000|2020-08-25 07:25:00|1583.7|1583.4|1583.3|1583|1584.7|1584.4|1583.2|1582.9|76
1598340600000|2020-08-25 07:30:00|1583.2|1582.9|1583.4|1583.1|1584.4|1584.1|1582.4|1582.1|158
1598340900000|2020-08-25 07:35:00|1583.5|1583.2|1583.3|1583|1583.6|1583.3|1582.2|1581.9|226
1598341200000|2020-08-25 07:40:00|1583.2|1582.9|1582.6|1582.3|1583.6|1583.3|1582.2|1581.9|197
1598341500000|2020-08-25 07:45:00|1582.5|1582.2|1582.6|1582.3|1583.3|1583|1581.8|1581.5|129
1598341800000|2020-08-25 07:50:00|1582.7|1582.4|1582.3|1582|1583.1|1582.8|1582.2|1581.9|124
1598342100000|2020-08-25 07:55:00|1582.6|1582.3|1580.1|1579.8|1582.8|1582.5|1580.1|1579.8|225
1598342400000|2020-08-25 08:00:00|1579.9|1579.6|1579.3|1579|1580.1|1579.8|1578.6|1578.3|155
1598342700000|2020-08-25 08:05:00|1579.2|1578.9|1579.6|1579.3|1579.8|1579.5|1579.2|1578.9|180
1598343000000|2020-08-25 08:10:00|1579.5|1579.2|1578.9|1578.6|1579.5|1579.2|1578.6|1578.3|175
1598343300000|2020-08-25 08:15:00|1578.8|1578.5|1578.8|1578.5|1579|1578.7|1578.6|1578.3|100
1598343600000|2020-08-25 08:20:00|1578.7|1578.4|1577.7|1577.4|1578.8|1578.5|1577.5|1577.2|128
1598343900000|2020-08-25 08:25:00|1577.6|1577.3|1577.6|1577.3|1578.2|1577.9|1577.2|1576.9|112
1598344200000|2020-08-25 08:30:00|1577.5|1577.2|1576.5|1576.2|1577.7|1577.4|1576|1575.7|120
1598344500000|2020-08-25 08:35:00|1576.6|1576.3|1576.6|1576.3|1576.9|1576.6|1576|1575.7|61
1598344800000|2020-08-25 08:40:00|1576.5|1576.2|1575.9|1575.6|1577|1576.7|1575.9|1575.6|65
1598345100000|2020-08-25 08:45:00|1576|1575.7|1576.4|1576.1|1576.6|1576.3|1575.9|1575.6|33
1598345400000|2020-08-25 08:50:00|1576.5|1576.2|1577.3|1577|1577.5|1577.2|1576.5|1576.2|33
1598345700000|2020-08-25 08:55:00|1577.2|1576.9|1577.6|1577.3|1577.8|1577.5|1576.8|1576.5|111
1598346000000|2020-08-25 09:00:00|1577.7|1577.4|1577.3|1577|1577.7|1577.4|1575.9|1575.6|157
1598346300000|2020-08-25 09:05:00|1577.2|1576.9|1578.2|1577.9|1578.3|1578|1577.2|1576.9|57
1598346600000|2020-08-25 09:10:00|1578.3|1578|1578.2|1577.9|1578.4|1578.1|1577.7|1577.4|65
1598346900000|2020-08-25 09:15:00|1578.3|1578|1578.4|1578.1|1578.7|1578.4|1577.8|1577.5|153
1598347200000|2020-08-25 09:20:00|1578.6|1578.3|1579.1|1578.8|1579.1|1578.8|1578.3|1578|89
1598347500000|2020-08-25 09:25:00|1579|1578.7|1578.8|1578.5|1579.3|1579|1578.6|1578.3|59
1598347800000|2020-08-25 09:30:00|1578.7|1578.4|1578.8|1578.5|1579|1578.7|1578.2|1577.9|103
1598348100000|2020-08-25 09:35:00|1578.9|1578.6|1578.9|1578.6|1579.1|1578.8|1578.8|1578.5|40
1598348400000|2020-08-25 09:40:00|1579|1578.7|1579.4|1579.1|1579.4|1579.1|1578.8|1578.5|52
1598348700000|2020-08-25 09:45:00|1579.5|1579.2|1578.6|1578.3|1579.5|1579.2|1578.6|1578.3|42
1598349000000|2020-08-25 09:50:00|1578.7|1578.4|1579.3|1579|1579.5|1579.2|1578.6|1578.3|124
1598349300000|2020-08-25 09:55:00|1579.4|1579.1|1579.1|1578.8|1579.8|1579.5|1578.9|1578.6|204
1598349600000|2020-08-25 10:00:00|1579.2|1578.9|1579.1|1578.8|1579.7|1579.4|1578.9|1578.6|123
1598349900000|2020-08-25 10:05:00|1579|1578.7|1578.7|1578.4|1579|1578.7|1577.7|1577.4|167
1598350200000|2020-08-25 10:10:00|1578.5|1578.2|1578.3|1578|1578.8|1578.5|1577.9|1577.6|61
1598350500000|2020-08-25 10:15:00|1578.2|1577.9|1579.1|1578.8|1579.5|1579.2|1578.2|1577.9|69
1598350800000|2020-08-25 10:20:00|1579|1578.7|1579.4|1579.1|1579.6|1579.3|1579|1578.7|65
1598351100000|2020-08-25 10:25:00|1579.5|1579.2|1579.1|1578.8|1580.2|1579.9|1579|1578.7|299
1598351400000|2020-08-25 10:30:00|1579.2|1578.9|1580.4|1580.1|1580.7|1580.4|1579.2|1578.9|84
1598351700000|2020-08-25 10:35:00|1580.6|1580.3|1580.8|1580.5|1581.2|1580.9|1580.2|1579.9|212
1598352000000|2020-08-25 10:40:00|1580.9|1580.6|1581.5|1581.2|1581.6|1581.3|1580.7|1580.4|99
1598352300000|2020-08-25 10:45:00|1581.6|1581.3|1581.6|1581.3|1582.3|1582|1581.2|1580.9|235
1598352600000|2020-08-25 10:50:00|1581.7|1581.4|1582.1|1581.8|1582.3|1582|1581.5|1581.2|100
1598352900000|2020-08-25 10:55:00|1582.2|1581.9|1581.9|1581.6|1582.4|1582.1|1581.9|1581.6|80
1598353200000|2020-08-25 11:00:00|1581.8|1581.5|1582|1581.7|1582|1581.7|1581.5|1581.2|137
1598353500000|2020-08-25 11:05:00|1581.9|1581.6|1581.8|1581.5|1582.4|1582.1|1581.7|1581.4|85
1598353800000|2020-08-25 11:10:00|1581.7|1581.4|1582.8|1582.5|1583.2|1582.9|1581.7|1581.4|137
1598354100000|2020-08-25 11:15:00|1582.9|1582.6|1582.7|1582.4|1583.2|1582.9|1582.5|1582.2|178
1598354400000|2020-08-25 11:20:00|1582.6|1582.3|1580.4|1580.1|1582.6|1582.3|1580.3|1580|259
1598354700000|2020-08-25 11:25:00|1580.3|1580|1581|1580.7|1581.3|1581|1580.3|1580|87
1598355000000|2020-08-25 11:30:00|1581.2|1580.9|1580.4|1580.1|1581.2|1580.9|1580.3|1580|76
1598355300000|2020-08-25 11:35:00|1580.5|1580.2|1580.4|1580.1|1581.5|1581.2|1580.3|1580|230
1598355600000|2020-08-25 11:40:00|1580.3|1580|1581.4|1581.1|1581.5|1581.2|1579.9|1579.6|145
1598355900000|2020-08-25 11:45:00|1581.5|1581.2|1580.9|1580.6|1581.6|1581.3|1580.5|1580.2|77
1598356200000|2020-08-25 11:50:00|1581|1580.7|1580.6|1580.3|1581.4|1581.1|1580.2|1579.9|102
1598356500000|2020-08-25 11:55:00|1580.5|1580.2|1580.4|1580.1|1580.8|1580.5|1579.9|1579.6|85
1598356800000|2020-08-25 12:00:00|1580.3|1580|1580.8|1580.5|1580.8|1580.5|1579.4|1579.1|195
1598357100000|2020-08-25 12:05:00|1580.6|1580.3|1581.6|1581.3|1581.7|1581.4|1580.3|1580|341
1598357400000|2020-08-25 12:10:00|1581.5|1581.2|1580|1579.7|1581.5|1581.2|1579.8|1579.5|282
1598357700000|2020-08-25 12:15:00|1580.1|1579.8|1577.4|1577.1|1580.1|1579.8|1576.8|1576.5|688
1598358000000|2020-08-25 12:20:00|1577.3|1577|1577.5|1577.2|1577.7|1577.4|1576.8|1576.5|118
1598358300000|2020-08-25 12:25:00|1577.4|1577.1|1580.4|1580.1|1580.5|1580.2|1577.4|1577.1|303
1598358600000|2020-08-25 12:30:00|1580.3|1580|1580.2|1579.9|1580.5|1580.2|1579.5|1579.2|224
1598358900000|2020-08-25 12:35:00|1580.1|1579.8|1579.2|1578.9|1580.5|1580.2|1579.2|1578.9|185
1598359200000|2020-08-25 12:40:00|1579.3|1579|1580|1579.7|1580.2|1579.9|1579.2|1578.9|107
1598359500000|2020-08-25 12:45:00|1579.9|1579.6|1578.6|1578.3|1579.9|1579.6|1578.2|1577.9|168
1598359800000|2020-08-25 12:50:00|1578.7|1578.4|1577.8|1577.5|1579|1578.7|1577.6|1577.3|126
1598360100000|2020-08-25 12:55:00|1577.9|1577.6|1577.8|1577.5|1578.6|1578.3|1577.7|1577.4|153
1598360400000|2020-08-25 13:00:00|1577.9|1577.6|1579|1578.7|1581|1580.7|1577.8|1577.5|654
1598360700000|2020-08-25 13:05:00|1579.1|1578.8|1577.4|1577.1|1579.3|1579|1577.3|1577|213
1598361000000|2020-08-25 13:10:00|1577.5|1577.2|1578.7|1578.4|1579.4|1579.1|1577.4|1577.1|406
1598361300000|2020-08-25 13:15:00|1578.8|1578.5|1578.3|1578|1579.5|1579.2|1577.6|1577.3|320
1598361600000|2020-08-25 13:20:00|1578.5|1578.2|1576.7|1576.4|1578.7|1578.4|1576.6|1576.3|427
1598361900000|2020-08-25 13:25:00|1576.8|1576.5|1574.9|1574.6|1577.6|1577.3|1574.9|1574.6|1069
1598362200000|2020-08-25 13:30:00|1574.8|1574.5|1571.8|1571.5|1574.8|1574.5|1571|1570.7|5514
1598362500000|2020-08-25 13:35:00|1571.6|1571.3|1567.6|1567.3|1572.6|1572.3|1566.2|1565.9|3911
1598362800000|2020-08-25 13:40:00|1567.8|1567.5|1566.3|1566|1569.1|1568.8|1565.7|1565.4|3099
1598363100000|2020-08-25 13:45:00|1566.2|1565.9|1570.4|1570.1|1570.4|1570.1|1566.2|1565.9|1877
1598363400000|2020-08-25 13:50:00|1570.1|1569.8|1569.9|1569.6|1570.9|1570.6|1568.8|1568.5|1669
1598363700000|2020-08-25 13:55:00|1569.7|1569.4|1572.9|1572.6|1573.2|1572.9|1568.7|1568.4|2379
1598364000000|2020-08-25 14:00:00|1573.1|1572.8|1570.9|1570.6|1573.8|1573.5|1569.1|1568.8|2648
1598364300000|2020-08-25 14:05:00|1570.8|1570.5|1567.1|1566.8|1571|1570.7|1565.7|1565.4|2484
1598364600000|2020-08-25 14:10:00|1567|1566.7|1565.1|1564.8|1568.9|1568.6|1564.8|1564.5|1444
1598364900000|2020-08-25 14:15:00|1565.2|1564.9|1567.8|1567.5|1569|1568.7|1564.9|1564.6|1488
1598365200000|2020-08-25 14:20:00|1567.7|1567.4|1567.1|1566.8|1568.4|1568.1|1565.4|1565.1|1410
1598365500000|2020-08-25 14:25:00|1567|1566.7|1562.7|1562.4|1567|1566.7|1562.3|1562|1981
1598365800000|2020-08-25 14:30:00|1562.3|1562|1562|1561.7|1563|1562.7|1560.4|1560.1|2243
1598366100000|2020-08-25 14:35:00|1562.1|1561.8|1564.3|1564|1564.6|1564.3|1561.2|1560.9|1358
1598366400000|2020-08-25 14:40:00|1564.4|1564.1|1562.8|1562.5|1564.4|1564.1|1560.9|1560.6|1044
1598366700000|2020-08-25 14:45:00|1562.6|1562.3|1561.7|1561.4|1563.2|1562.9|1559.8|1559.5|2368
1598367000000|2020-08-25 14:50:00|1561.4|1561.1|1559.1|1558.8|1562.2|1561.9|1557.3|1557|3026
1598367300000|2020-08-25 14:55:00|1559.2|1558.9|1561.5|1561.2|1562.2|1561.9|1558|1557.7|1151
1598367600000|2020-08-25 15:00:00|1561.6|1561.3|1562.7|1562.4|1564|1563.7|1561.2|1560.9|1518
1598367900000|2020-08-25 15:05:00|1562.6|1562.3|1562.5|1562.2|1563|1562.7|1560.5|1560.2|847
1598368200000|2020-08-25 15:10:00|1562.6|1562.3|1561.6|1561.3|1562.9|1562.6|1560.1|1559.8|1069
1598368500000|2020-08-25 15:15:00|1561.5|1561.2|1560.6|1560.3|1562|1561.7|1560.2|1559.9|856
1598368800000|2020-08-25 15:20:00|1560.5|1560.2|1560.4|1560.1|1561.3|1561|1558.6|1558.3|1629
1598369100000|2020-08-25 15:25:00|1560.3|1560|1560.9|1560.6|1561.2|1560.9|1559.3|1559|903
1598369400000|2020-08-25 15:30:00|1560.8|1560.5|1559.5|1559.2|1561.8|1561.5|1558.5|1558.2|1286
1598369700000|2020-08-25 15:35:00|1559.6|1559.3|1556.2|1555.9|1559.8|1559.5|1556|1555.7|964
1598370000000|2020-08-25 15:40:00|1556.1|1555.8|1555.5|1555.2|1557.8|1557.5|1555|1554.7|1294
1598370300000|2020-08-25 15:45:00|1555.4|1555.1|1555.9|1555.6|1556.8|1556.5|1554.9|1554.6|1480
1598370600000|2020-08-25 15:50:00|1555.8|1555.5|1556.9|1556.6|1557.8|1557.5|1555.5|1555.2|1990
1598370900000|2020-08-25 15:55:00|1556.8|1556.5|1557.1|1556.8|1557.4|1557.1|1556|1555.7|2588
1598371200000|2020-08-25 16:00:00|1557.2|1556.9|1558.8|1558.5|1558.9|1558.6|1556.2|1555.9|2659
1598371500000|2020-08-25 16:05:00|1558.7|1558.4|1560.8|1560.5|1561.1|1560.8|1558.5|1558.2|759
1598371800000|2020-08-25 16:10:00|1560.9|1560.6|1560.1|1559.8|1561.1|1560.8|1559.3|1559|767
1598372100000|2020-08-25 16:15:00|1560|1559.7|1561.2|1560.9|1561.6|1561.3|1559.7|1559.4|1004
1598372400000|2020-08-25 16:20:00|1561.1|1560.8|1562.6|1562.3|1562.9|1562.6|1560.6|1560.3|480
1598372700000|2020-08-25 16:25:00|1562.7|1562.4|1562.5|1562.2|1563.4|1563.1|1562.3|1562|749
1598373000000|2020-08-25 16:30:00|1562.6|1562.3|1563|1562.7|1563|1562.7|1561|1560.7|476
1598373300000|2020-08-25 16:35:00|1562.9|1562.6|1564.5|1564.2|1564.9|1564.6|1562.6|1562.3|711
1598373600000|2020-08-25 16:40:00|1564.3|1564|1563.8|1563.5|1564.5|1564.2|1563.4|1563.1|528
1598373900000|2020-08-25 16:45:00|1563.9|1563.6|1564.5|1564.2|1565.1|1564.8|1563.4|1563.1|532
1598374200000|2020-08-25 16:50:00|1564.4|1564.1|1564|1563.7|1564.5|1564.2|1563.6|1563.3|314
1598374500000|2020-08-25 16:55:00|1564.1|1563.8|1563.5|1563.2|1564.5|1564.2|1563.1|1562.8|1122
1598374800000|2020-08-25 17:00:00|1563.6|1563.3|1562.8|1562.5|1563.6|1563.3|1562.5|1562.2|310
1598375100000|2020-08-25 17:05:00|1562.9|1562.6|1563.6|1563.3|1563.6|1563.3|1561.9|1561.6|690
1598375400000|2020-08-25 17:10:00|1563.4|1563.1|1563.5|1563.2|1563.5|1563.2|1562.6|1562.3|320
1598375700000|2020-08-25 17:15:00|1563.4|1563.1|1564.1|1563.8|1564.9|1564.6|1563.4|1563.1|269
1598376000000|2020-08-25 17:20:00|1564|1563.7|1564.3|1564|1564.5|1564.2|1563.6|1563.3|270
1598376300000|2020-08-25 17:25:00|1564.4|1564.1|1564.3|1564|1564.9|1564.6|1563.9|1563.6|790
1598376600000|2020-08-25 17:30:00|1564.4|1564.1|1565.8|1565.5|1565.9|1565.6|1564.2|1563.9|792
1598376900000|2020-08-25 17:35:00|1565.7|1565.4|1565.7|1565.4|1565.8|1565.5|1565.1|1564.8|375
1598377200000|2020-08-25 17:40:00|1565.6|1565.3|1565.5|1565.2|1565.9|1565.6|1565.1|1564.8|329
1598377500000|2020-08-25 17:45:00|1565.4|1565.1|1565.5|1565.2|1566.4|1566.1|1565.2|1564.9|379
1598377800000|2020-08-25 17:50:00|1565.4|1565.1|1565|1564.7|1565.9|1565.6|1565|1564.7|1283
1598378100000|2020-08-25 17:55:00|1565.1|1564.8|1564.3|1564|1565.4|1565.1|1564.3|1564|1638
1598378400000|2020-08-25 18:00:00|1564.4|1564.1|1565.3|1565|1565.5|1565.2|1563.8|1563.5|1010
1598378700000|2020-08-25 18:05:00|1565.2|1564.9|1565.3|1565|1566.1|1565.8|1565|1564.7|514
1598379000000|2020-08-25 18:10:00|1565.2|1564.9|1564.1|1563.8|1565.4|1565.1|1564|1563.7|1784
1598379300000|2020-08-25 18:15:00|1564.2|1563.9|1565.7|1565.4|1565.9|1565.6|1562.1|1561.8|2729
1598379600000|2020-08-25 18:20:00|1565.6|1565.3|1566.8|1566.5|1566.8|1566.5|1565.5|1565.2|458
1598379900000|2020-08-25 18:25:00|1566.9|1566.6|1566.6|1566.3|1566.9|1566.6|1566.3|1566|297
1598380200000|2020-08-25 18:30:00|1566.7|1566.4|1567.6|1567.3|1567.8|1567.5|1566.3|1566|858
1598380500000|2020-08-25 18:35:00|1567.5|1567.2|1568.8|1568.5|1569|1568.7|1567.4|1567.1|772
1598380800000|2020-08-25 18:40:00|1568.9|1568.6|1568.6|1568.3|1570.1|1569.8|1568.6|1568.3|1149
1598381100000|2020-08-25 18:45:00|1568.5|1568.2|1568.5|1568.2|1569.2|1568.9|1568.2|1567.9|435
1598381400000|2020-08-25 18:50:00|1568.4|1568.1|1567.7|1567.4|1568.5|1568.2|1566.8|1566.5|962
1598381700000|2020-08-25 18:55:00|1567.6|1567.3|1568.7|1568.4|1569.1|1568.8|1567.5|1567.2|500
1598382000000|2020-08-25 19:00:00|1568.6|1568.3|1567.6|1567.3|1569|1568.7|1567.4|1567.1|399
1598382300000|2020-08-25 19:05:00|1567.7|1567.4|1568|1567.7|1568.5|1568.2|1567.3|1567|285
1598382600000|2020-08-25 19:10:00|1568.1|1567.8|1568.3|1568|1568.9|1568.6|1567.8|1567.5|555
1598382900000|2020-08-25 19:15:00|1568.2|1567.9|1569.9|1569.6|1570.2|1569.9|1567.9|1567.6|507
1598383200000|2020-08-25 19:20:00|1569.8|1569.5|1570.6|1570.3|1570.6|1570.3|1569.4|1569.1|626
1598383500000|2020-08-25 19:25:00|1570.5|1570.2|1570.7|1570.4|1571.1|1570.8|1570.2|1569.9|459
1598383800000|2020-08-25 19:30:00|1570.6|1570.3|1571.1|1570.8|1571.8|1571.5|1570.6|1570.3|851
1598384100000|2020-08-25 19:35:00|1571|1570.7|1572.4|1572.1|1572.7|1572.4|1571|1570.7|887
1598384400000|2020-08-25 19:40:00|1572.3|1572|1571.3|1571|1572.3|1572|1570.6|1570.3|734
1598384700000|2020-08-25 19:45:00|1571.4|1571.1|1571.3|1571|1572.2|1571.9|1571.3|1571|811
1598385000000|2020-08-25 19:50:00|1571.2|1570.9|1571.6|1571.3|1571.9|1571.6|1570.6|1570.3|1331
1598385300000|2020-08-25 19:55:00|1571.7|1571.4|1571.4|1571.1|1572.5|1572.2|1570.6|1570.3|7163
1598385600000|2020-08-25 20:00:00|1571|1570.7|1571.6|1571.3|1571.7|1571.4|1570.6|1570.3|2253
1598385900000|2020-08-25 20:05:00|1571.5|1571.2|1572.3|1572|1572.4|1572.1|1571.2|1570.9|625
1598386200000|2020-08-25 20:10:00|1572.4|1572.1|1571.4|1570.6|1572.4|1572.1|1571.2|1570.6|1036
1598386500000|2020-08-25 20:15:00|1571.3|1570.5|1571.4|1570.6|1571.4|1570.6|1571.2|1570.4|0
1598386800000|2020-08-25 20:20:00|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|1571.4|1570.6|0
1598387100000|2020-08-25 20:25:00|1571.4|1570.6|1571.8|1571|1571.8|1571|1571.4|1570.6|0
1598387400000|2020-08-25 20:30:00|1571.9|1571.1|1572.1|1571.8|1572.2|1571.9|1571.6|1571.1|214
1598387700000|2020-08-25 20:35:00|1572.2|1571.9|1572.5|1572.2|1572.6|1572.3|1572|1571.7|157
1598388000000|2020-08-25 20:40:00|1572.6|1572.3|1572.3|1572|1572.7|1572.4|1572.3|1572|45
1598388300000|2020-08-25 20:45:00|1572.4|1572.1|1572|1571.7|1572.5|1572.2|1571.7|1571.4|109
1598388600000|2020-08-25 20:50:00|1572.1|1571.8|1571.5|1571.2|1572.1|1571.8|1571.4|1571.1|125
1598388900000|2020-08-25 20:55:00|1571.6|1571.3|1571.7|1570.9|1572.3|1572|1571.3|1570.9|154
1598389200000|2020-08-25 21:00:00|1571.8|1571|1571.6|1570.8|1571.8|1571|1571.6|1570.8|0
1598389500000|2020-08-25 21:05:00|1571.7|1570.9|1571.6|1570.8|1571.8|1571|1571.6|1570.8|0
1598389800000|2020-08-25 21:10:00|1571.7|1570.9|1571.6|1570.8|1571.7|1570.9|1571.6|1570.8|0
1598390100000|2020-08-25 21:15:00|1571.5|1570.7|1571.6|1570.8|1571.6|1570.8|1571.5|1570.7|0
1598390400000|2020-08-25 21:20:00|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|0
1598390700000|2020-08-25 21:25:00|1571.4|1570.6|1571.3|1570.5|1571.4|1570.6|1571.3|1570.5|0
1598391000000|2020-08-25 21:30:00|1571.4|1570.6|1571.4|1570.6|1571.6|1570.8|1571.4|1570.6|0
1598391600000|2020-08-25 21:40:00|1571.5|1570.7|1571.5|1570.7|1571.6|1570.8|1571.5|1570.7|0
1598392200000|2020-08-25 21:50:00|1571.6|1570.8|1571.5|1570.7|1571.6|1570.8|1571.5|1570.7|0
1598392500000|2020-08-25 21:55:00|1571.6|1570.8|1571.5|1570.7|1571.8|1571|1571.5|1570.7|0
1598392800000|2020-08-25 22:00:00|1572.1|1571.3|1572|1571.7|1572.3|1572|1571.7|1570.9|62
1598393100000|2020-08-25 22:05:00|1572.1|1571.8|1572.1|1571.8|1572.3|1572|1571.5|1571.2|47
1598393400000|2020-08-25 22:10:00|1572.2|1571.9|1572.1|1571.8|1572.4|1572.1|1572|1571.7|41
1598393700000|2020-08-25 22:15:00|1572|1571.7|1572.4|1572.1|1572.4|1572.1|1572|1571.7|24
1598394000000|2020-08-25 22:20:00|1572.3|1572|1571.9|1571.6|1572.5|1572.2|1571.9|1571.6|40
1598394300000|2020-08-25 22:25:00|1571.8|1571.5|1571.1|1570.8|1572.1|1571.8|1571.1|1570.8|52
1598394600000|2020-08-25 22:30:00|1571.2|1570.9|1571.5|1571.2|1571.7|1571.4|1571.2|1570.9|9
1598394900000|2020-08-25 22:35:00|1571.6|1571.3|1571.4|1571.1|1571.7|1571.4|1571.4|1571.1|9
1598395200000|2020-08-25 22:40:00|1571.5|1571.2|1571.6|1571.3|1571.8|1571.5|1571.5|1571.2|10
1598395500000|2020-08-25 22:45:00|1571.7|1571.4|1571.9|1571.6|1572|1571.7|1571.6|1571.3|16
1598395800000|2020-08-25 22:50:00|1572|1571.7|1571.9|1571.6|1572|1571.7|1571.9|1571.6|10
1598396100000|2020-08-25 22:55:00|1572|1571.7|1572.2|1571.9|1572.3|1572|1571.8|1571.5|23
1598396400000|2020-08-25 23:00:00|1572.3|1572|1571.7|1571.4|1572.3|1572|1571.7|1571.4|23
1598396700000|2020-08-25 23:05:00|1571.8|1571.5|1572.1|1571.8|1572.3|1572|1571.8|1571.5|20
1598397000000|2020-08-25 23:10:00|1572.2|1571.9|1572.1|1571.8|1572.3|1572|1571.9|1571.6|30
1598397300000|2020-08-25 23:15:00|1572.2|1571.9|1571.8|1571.5|1572.2|1571.9|1571.8|1571.5|15
1598397600000|2020-08-25 23:20:00|1571.9|1571.6|1571.9|1571.6|1572|1571.7|1571.8|1571.5|9
1598397900000|2020-08-25 23:25:00|1572|1571.7|1572.2|1571.9|1572.2|1571.9|1571.8|1571.5|14
1598398200000|2020-08-25 23:30:00|1572.5|1572.2|1572.5|1572.2|1572.5|1572.2|1572.2|1571.9|31
1598398500000|2020-08-25 23:35:00|1572.6|1572.3|1572.3|1572|1572.7|1572.4|1572.3|1572|25
1598398800000|2020-08-25 23:40:00|1572.4|1572.1|1572.7|1572.4|1572.8|1572.5|1572.3|1572|29
1598399100000|2020-08-25 23:45:00|1572.6|1572.3|1572.3|1572|1572.6|1572.3|1572.2|1571.9|31
1598399400000|2020-08-25 23:50:00|1572.4|1572.1|1572.2|1571.9|1572.5|1572.2|1572|1571.7|32
1598399700000|2020-08-25 23:55:00|1572.1|1571.8|1571.5|1571.2|1572.1|1571.8|1571.4|1571.1|30
1598400000000|2020-08-26 00:00:00|1571.4|1571.1|1571.9|1571.6|1571.9|1571.6|1571|1570.7|64
1598400300000|2020-08-26 00:05:00|1571.8|1571.5|1573.1|1572.8|1573.2|1572.9|1571.7|1571.4|52
1598400600000|2020-08-26 00:10:00|1573|1572.7|1573.3|1573|1573.4|1573.1|1572.6|1572.3|42
1598400900000|2020-08-26 00:15:00|1573.4|1573.1|1571.7|1571.4|1573.4|1573.1|1571.7|1571.4|60
1598401200000|2020-08-26 00:20:00|1571.8|1571.5|1571.6|1571.3|1572.2|1571.9|1571.5|1571.2|21
1598401500000|2020-08-26 00:25:00|1571.5|1571.2|1571.4|1571.1|1571.7|1571.4|1571.2|1570.9|30
1598401800000|2020-08-26 00:30:00|1571.5|1571.2|1571.2|1570.9|1571.7|1571.4|1571.2|1570.9|11
1598402100000|2020-08-26 00:35:00|1571.3|1571|1570.7|1570.4|1571.3|1571|1570.2|1569.9|84
1598402400000|2020-08-26 00:40:00|1570.6|1570.3|1570.8|1570.5|1570.8|1570.5|1570.1|1569.8|32
1598402700000|2020-08-26 00:45:00|1570.9|1570.6|1570.7|1570.4|1571.1|1570.8|1570.6|1570.3|25
1598403000000|2020-08-26 00:50:00|1570.6|1570.3|1570.3|1570|1570.7|1570.4|1570.1|1569.8|18
1598403300000|2020-08-26 00:55:00|1570.2|1569.9|1570.3|1570|1570.6|1570.3|1570.1|1569.8|20
1598403600000|2020-08-26 01:00:00|1570.2|1569.9|1570.6|1570.3|1570.6|1570.3|1569.6|1569.3|36
1598403900000|2020-08-26 01:05:00|1570.7|1570.4|1569.8|1569.5|1570.7|1570.4|1569.6|1569.3|46
1598404200000|2020-08-26 01:10:00|1569.9|1569.6|1569.9|1569.6|1570.2|1569.9|1569.4|1569.1|19
1598404500000|2020-08-26 01:15:00|1570|1569.7|1568.3|1568|1570|1569.7|1568.1|1567.8|73
1598404800000|2020-08-26 01:20:00|1568.4|1568.1|1568.5|1568.2|1568.6|1568.3|1568.1|1567.8|48
1598405100000|2020-08-26 01:25:00|1568.4|1568.1|1569.1|1568.8|1569.2|1568.9|1568.3|1568|38
1598405400000|2020-08-26 01:30:00|1569|1568.7|1568.3|1568|1569.1|1568.8|1568|1567.7|34
1598405700000|2020-08-26 01:35:00|1568.4|1568.1|1568.9|1568.6|1569.2|1568.9|1568.3|1568|43
1598406000000|2020-08-26 01:40:00|1568.8|1568.5|1568.7|1568.4|1569.2|1568.9|1568.5|1568.2|16
1598406300000|2020-08-26 01:45:00|1568.8|1568.5|1569.8|1569.5|1569.8|1569.5|1568.5|1568.2|41
1598406600000|2020-08-26 01:50:00|1569.9|1569.6|1569.4|1569.1|1569.9|1569.6|1569.2|1568.9|20
1598406900000|2020-08-26 01:55:00|1569.6|1569.3|1569.2|1568.9|1569.6|1569.3|1569|1568.7|20
1598407200000|2020-08-26 02:00:00|1569.1|1568.8|1569.4|1569.1|1569.4|1569.1|1568.7|1568.4|74
1598407500000|2020-08-26 02:05:00|1569.5|1569.2|1568.7|1568.4|1569.5|1569.2|1568.7|1568.4|23
1598407800000|2020-08-26 02:10:00|1568.8|1568.5|1569.1|1568.8|1569.2|1568.9|1568.4|1568.1|27
1598408100000|2020-08-26 02:15:00|1569.2|1568.9|1569|1568.7|1569.2|1568.9|1568.8|1568.5|21
1598408400000|2020-08-26 02:20:00|1568.9|1568.6|1569.6|1569.3|1569.6|1569.3|1568.9|1568.6|11
1598408700000|2020-08-26 02:25:00|1569.5|1569.2|1569.9|1569.6|1570.1|1569.8|1569.5|1569.2|16
1598409000000|2020-08-26 02:30:00|1570|1569.7|1570|1569.7|1570.3|1570|1569.9|1569.6|21
1598409300000|2020-08-26 02:35:00|1569.9|1569.6|1569.9|1569.6|1570.1|1569.8|1569.5|1569.2|22
1598409600000|2020-08-26 02:40:00|1570|1569.7|1570.1|1569.8|1570.4|1570.1|1569.9|1569.6|15
1598409900000|2020-08-26 02:45:00|1570.2|1569.9|1570.2|1569.9|1570.3|1570|1570|1569.7|6
1598410200000|2020-08-26 02:50:00|1570.3|1570|1569.6|1569.3|1570.3|1570|1569.6|1569.3|14
1598410500000|2020-08-26 02:55:00|1569.7|1569.4|1570.3|1570|1570.4|1570.1|1569.5|1569.2|40
1598410800000|2020-08-26 03:00:00|1570.2|1569.9|1570.1|1569.8|1570.3|1570|1569.9|1569.6|8
1598411100000|2020-08-26 03:05:00|1570.2|1569.9|1569.9|1569.6|1570.3|1570|1569.9|1569.6|5
1598411400000|2020-08-26 03:10:00|1569.8|1569.5|1570.3|1570|1570.3|1570|1569.8|1569.5|17
1598411700000|2020-08-26 03:15:00|1570.2|1569.9|1569.7|1569.4|1570.2|1569.9|1569.5|1569.2|11
1598412000000|2020-08-26 03:20:00|1569.8|1569.5|1569.5|1569.2|1570.1|1569.8|1569.3|1569|14
1598412300000|2020-08-26 03:25:00|1569.6|1569.3|1569.4|1569.1|1569.9|1569.6|1569.3|1569|24
1598412600000|2020-08-26 03:30:00|1569.3|1569|1569.8|1569.5|1569.8|1569.5|1569.1|1568.8|8
1598412900000|2020-08-26 03:35:00|1569.7|1569.4|1569.7|1569.4|1569.9|1569.6|1569.6|1569.3|11
1598413200000|2020-08-26 03:40:00|1569.8|1569.5|1569.9|1569.6|1570|1569.7|1569.7|1569.4|4
1598413500000|2020-08-26 03:45:00|1570|1569.7|1570.2|1569.9|1570.3|1570|1570|1569.7|8
1598413800000|2020-08-26 03:50:00|1570.3|1570|1570.2|1569.9|1570.4|1570.1|1570|1569.7|3
1598414100000|2020-08-26 03:55:00|1570.3|1570|1570.7|1570.4|1570.9|1570.6|1570.3|1570|13
1598414400000|2020-08-26 04:00:00|1570.6|1570.3|1570.4|1570.1|1570.7|1570.4|1570.4|1570.1|7
1598414700000|2020-08-26 04:05:00|1570.3|1570|1570.7|1570.4|1570.8|1570.5|1570.2|1569.9|8
1598415000000|2020-08-26 04:10:00|1570.8|1570.5|1570.7|1570.4|1570.8|1570.5|1570.7|1570.4|3
1598415300000|2020-08-26 04:15:00|1570.6|1570.3|1570.7|1570.4|1570.7|1570.4|1570.6|1570.3|1
1598415600000|2020-08-26 04:20:00|1570.5|1570.2|1570.5|1570.2|1570.5|1570.2|1570.5|1570.2|2
1598415900000|2020-08-26 04:25:00|1570.6|1570.3|1570.6|1570.3|1570.6|1570.3|1570.5|1570.2|4
1598416200000|2020-08-26 04:30:00|1570.5|1570.2|1570.8|1570.5|1570.9|1570.6|1570.5|1570.2|12
1598416500000|2020-08-26 04:35:00|1570.7|1570.4|1570.8|1570.5|1570.8|1570.5|1570.6|1570.3|1
1598416800000|2020-08-26 04:40:00|1570.9|1570.6|1570.8|1570.5|1570.9|1570.6|1570.8|1570.5|5
1598417100000|2020-08-26 04:45:00|1570.9|1570.6|1571|1570.7|1571.1|1570.8|1570.9|1570.6|5
1598417400000|2020-08-26 04:50:00|1570.9|1570.6|1570.8|1570.5|1571.2|1570.9|1570.7|1570.4|7
1598417700000|2020-08-26 04:55:00|1570.7|1570.4|1570.8|1570.5|1571|1570.7|1570.7|1570.4|11
1598418000000|2020-08-26 05:00:00|1571|1570.7|1571.5|1571.2|1571.8|1571.5|1570.9|1570.6|32
1598418300000|2020-08-26 05:05:00|1571.6|1571.3|1571.7|1571.4|1571.8|1571.5|1571.4|1571.1|9
1598418600000|2020-08-26 05:10:00|1571.6|1571.3|1571.8|1571.5|1571.9|1571.6|1571.3|1571|51
1598418900000|2020-08-26 05:15:00|1571.9|1571.6|1571.6|1571.3|1571.9|1571.6|1571.4|1571.1|9
1598419200000|2020-08-26 05:20:00|1571.7|1571.4|1571.8|1571.5|1571.9|1571.6|1571.6|1571.3|9
1598419500000|2020-08-26 05:25:00|1571.7|1571.4|1571.8|1571.5|1571.9|1571.6|1571.6|1571.3|5
1598419800000|2020-08-26 05:30:00|1571.9|1571.6|1571.5|1571.2|1572|1571.7|1571.4|1571.1|12
1598420100000|2020-08-26 05:35:00|1571.4|1571.1|1570.8|1570.5|1571.4|1571.1|1570.7|1570.4|15
1598420400000|2020-08-26 05:40:00|1570.7|1570.4|1570.6|1570.3|1570.8|1570.5|1570.4|1570.1|24
1598420700000|2020-08-26 05:45:00|1570.5|1570.2|1570.9|1570.6|1571|1570.7|1570.4|1570.1|23
1598421000000|2020-08-26 05:50:00|1571|1570.7|1570.7|1570.4|1571.2|1570.9|1570.7|1570.4|22
1598421300000|2020-08-26 05:55:00|1570.8|1570.5|1570.4|1570.1|1570.8|1570.5|1570.2|1569.9|19
1598421600000|2020-08-26 06:00:00|1570.3|1570|1570.3|1570|1570.6|1570.3|1569.9|1569.6|50
1598421900000|2020-08-26 06:05:00|1570.1|1569.8|1569.2|1568.9|1570.3|1570|1569.1|1568.8|51
1598422200000|2020-08-26 06:10:00|1569.3|1569|1568.5|1568.2|1569.3|1569|1568.2|1567.9|38
1598422500000|2020-08-26 06:15:00|1568.4|1568.1|1568.7|1568.4|1569|1568.7|1568.4|1568.1|25
1598422800000|2020-08-26 06:20:00|1568.8|1568.5|1569.2|1568.9|1569.4|1569.1|1568.5|1568.2|25
1598423100000|2020-08-26 06:25:00|1569.3|1569|1569.2|1568.9|1569.3|1569|1569|1568.7|26
1598423400000|2020-08-26 06:30:00|1569.3|1569|1569.5|1569.2|1569.6|1569.3|1569.3|1569|38
1598423700000|2020-08-26 06:35:00|1569.4|1569.1|1569.7|1569.4|1569.8|1569.5|1569|1568.7|26
1598424000000|2020-08-26 06:40:00|1569.6|1569.3|1570.4|1570.1|1570.4|1570.1|1569.4|1569.1|38
1598424300000|2020-08-26 06:45:00|1570.3|1570|1569.9|1569.6|1570.7|1570.4|1569.9|1569.6|50
1598424600000|2020-08-26 06:50:00|1570|1569.7|1569.2|1568.9|1570|1569.7|1569.2|1568.9|39
1598424900000|2020-08-26 06:55:00|1569.1|1568.8|1568.2|1567.9|1569.3|1569|1568.1|1567.8|70
1598425200000|2020-08-26 07:00:00|1568.3|1568|1566.3|1566|1568.4|1568.1|1565.6|1565.3|434
1598425500000|2020-08-26 07:05:00|1566.2|1565.9|1568.2|1567.9|1568.7|1568.4|1566|1565.7|145
1598425800000|2020-08-26 07:10:00|1568.3|1568|1570|1569.7|1570.1|1569.8|1568.2|1567.9|175
1598426100000|2020-08-26 07:15:00|1570.1|1569.8|1570.8|1570.5|1571|1570.7|1569.5|1569.2|191
1598426400000|2020-08-26 07:20:00|1570.7|1570.4|1571.4|1571.1|1571.5|1571.2|1570.3|1570|50
1598426700000|2020-08-26 07:25:00|1571.3|1571|1571.5|1571.2|1572|1571.7|1571.1|1570.8|34
1598427000000|2020-08-26 07:30:00|1571.4|1571.1|1571.6|1571.3|1571.8|1571.5|1571|1570.7|44
1598427300000|2020-08-26 07:35:00|1571.5|1571.2|1571.3|1571|1571.9|1571.6|1571.2|1570.9|17
1598427600000|2020-08-26 07:40:00|1571.4|1571.1|1571.3|1571|1571.8|1571.5|1570.9|1570.6|15
1598427900000|2020-08-26 07:45:00|1571.4|1571.1|1571.8|1571.5|1572.4|1572.1|1571.4|1571.1|67
1598428200000|2020-08-26 07:50:00|1571.7|1571.4|1570.9|1570.6|1572|1571.7|1570.6|1570.3|76
1598428500000|2020-08-26 07:55:00|1570.8|1570.5|1570.6|1570.3|1571.2|1570.9|1570.5|1570.2|78
1598428800000|2020-08-26 08:00:00|1570.7|1570.4|1569.4|1569.1|1571.1|1570.8|1569.4|1569.1|110
1598429100000|2020-08-26 08:05:00|1569.3|1569|1568.8|1568.5|1569.4|1569.1|1568|1567.7|73
1598429400000|2020-08-26 08:10:00|1568.7|1568.4|1569.1|1568.8|1569.2|1568.9|1568.1|1567.8|60
1598429700000|2020-08-26 08:15:00|1569.2|1568.9|1570.2|1569.9|1570.2|1569.9|1569.1|1568.8|48
1598430000000|2020-08-26 08:20:00|1570.3|1570|1570.4|1570.1|1571.1|1570.8|1570.3|1570|86
1598430300000|2020-08-26 08:25:00|1570.3|1570|1570.2|1569.9|1570.6|1570.3|1570.1|1569.8|39
1598430600000|2020-08-26 08:30:00|1570.4|1570.1|1570.7|1570.4|1571.1|1570.8|1570.3|1570|38
1598430900000|2020-08-26 08:35:00|1570.6|1570.3|1572|1571.7|1572.5|1572.2|1570.6|1570.3|49
1598431200000|2020-08-26 08:40:00|1572.2|1571.9|1572.2|1571.9|1572.5|1572.2|1571.9|1571.6|82
1598431500000|2020-08-26 08:45:00|1572.1|1571.8|1570.5|1570.2|1572.1|1571.8|1570.4|1570.1|33
1598431800000|2020-08-26 08:50:00|1570.4|1570.1|1570.8|1570.5|1571|1570.7|1570.2|1569.9|45
1598432100000|2020-08-26 08:55:00|1570.7|1570.4|1570.4|1570.1|1570.7|1570.4|1570.1|1569.8|21
1598432400000|2020-08-26 09:00:00|1570.5|1570.2|1570.6|1570.3|1571|1570.7|1570.3|1570|11
1598432700000|2020-08-26 09:05:00|1570.5|1570.2|1571.1|1570.8|1571.5|1571.2|1570.5|1570.2|31
1598433000000|2020-08-26 09:10:00|1571|1570.7|1570.6|1570.3|1571.1|1570.8|1570.5|1570.2|19
1598433300000|2020-08-26 09:15:00|1570.5|1570.2|1570.7|1570.4|1570.9|1570.6|1570.4|1570.1|41
1598433600000|2020-08-26 09:20:00|1570.8|1570.5|1571.3|1571|1571.4|1571.1|1570.7|1570.4|25
1598433900000|2020-08-26 09:25:00|1571.2|1570.9|1570.6|1570.3|1571.3|1571|1570.6|1570.3|25
1598434200000|2020-08-26 09:30:00|1570.5|1570.2|1569.3|1569|1570.5|1570.2|1569.1|1568.8|87
1598434500000|2020-08-26 09:35:00|1569.2|1568.9|1568.9|1568.6|1569.6|1569.3|1568.8|1568.5|45
1598434800000|2020-08-26 09:40:00|1568.8|1568.5|1569.2|1568.9|1569.2|1568.9|1568.7|1568.4|42
1598435100000|2020-08-26 09:45:00|1569.1|1568.8|1568.7|1568.4|1569.3|1569|1568.7|1568.4|32
1598435400000|2020-08-26 09:50:00|1568.6|1568.3|1568.6|1568.3|1568.7|1568.4|1568|1567.7|54
1598435700000|2020-08-26 09:55:00|1568.4|1568.1|1568.6|1568.3|1568.8|1568.5|1567.7|1567.4|55
1598436000000|2020-08-26 10:00:00|1568.5|1568.2|1569.1|1568.8|1569.2|1568.9|1568.3|1568|34
1598436300000|2020-08-26 10:05:00|1569|1568.7|1568.9|1568.6|1569.3|1569|1568.6|1568.3|39
1598436600000|2020-08-26 10:10:00|1568.8|1568.5|1568.8|1568.5|1569.1|1568.8|1568.5|1568.2|28
1598436900000|2020-08-26 10:15:00|1568.9|1568.6|1568.9|1568.6|1569.1|1568.8|1568.4|1568.1|44
1598437200000|2020-08-26 10:20:00|1568.8|1568.5|1568.3|1568|1568.9|1568.6|1568.1|1567.8|43
1598437500000|2020-08-26 10:25:00|1568.2|1567.9|1568.1|1567.8|1568.6|1568.3|1568|1567.7|30
1598437800000|2020-08-26 10:30:00|1568|1567.7|1567.8|1567.5|1568.4|1568.1|1567.6|1567.3|64
1598438100000|2020-08-26 10:35:00|1567.7|1567.4|1568.3|1568|1568.3|1568|1567.5|1567.2|64
1598438400000|2020-08-26 10:40:00|1568.2|1567.9|1568|1567.7|1568.4|1568.1|1567.8|1567.5|52
1598438700000|2020-08-26 10:45:00|1567.9|1567.6|1568.5|1568.2|1568.7|1568.4|1567.4|1567.1|54
1598439000000|2020-08-26 10:50:00|1568.6|1568.3|1568.6|1568.3|1568.7|1568.4|1568.2|1567.9|19
1598439300000|2020-08-26 10:55:00|1568.5|1568.2|1569.1|1568.8|1569.2|1568.9|1568.3|1568|57
1598439600000|2020-08-26 11:00:00|1569.2|1568.9|1568.5|1568.2|1569.3|1569|1568.3|1568|64
1598439900000|2020-08-26 11:05:00|1568.4|1568.1|1567.5|1567.2|1568.5|1568.2|1567.4|1567.1|91
1598440200000|2020-08-26 11:10:00|1567.4|1567.1|1567.9|1567.6|1567.9|1567.6|1567.3|1567|34
1598440500000|2020-08-26 11:15:00|1567.7|1567.4|1567.8|1567.5|1567.9|1567.6|1567.4|1567.1|38
1598440800000|2020-08-26 11:20:00|1567.9|1567.6|1568.8|1568.5|1568.8|1568.5|1567.6|1567.3|112
1598441100000|2020-08-26 11:25:00|1568.9|1568.6|1569|1568.7|1569.5|1569.2|1568.8|1568.5|66
1598441400000|2020-08-26 11:30:00|1569.1|1568.8|1569.3|1569|1569.6|1569.3|1569|1568.7|64
1598441700000|2020-08-26 11:35:00|1569.2|1568.9|1569.1|1568.8|1569.7|1569.4|1569.1|1568.8|42
1598442000000|2020-08-26 11:40:00|1569.2|1568.9|1569.5|1569.2|1569.5|1569.2|1569.1|1568.8|22
1598442300000|2020-08-26 11:45:00|1569.4|1569.1|1568.3|1568|1569.4|1569.1|1568.3|1568|65
1598442600000|2020-08-26 11:50:00|1568.1|1567.8|1567.5|1567.2|1568.4|1568.1|1567.5|1567.2|55
1598442900000|2020-08-26 11:55:00|1567.4|1567.1|1566.2|1565.9|1567.5|1567.2|1566.1|1565.8|219
1598443200000|2020-08-26 12:00:00|1566.3|1566|1566.7|1566.4|1567|1566.7|1565.9|1565.6|116
1598443500000|2020-08-26 12:05:00|1566.8|1566.5|1566.5|1566.2|1566.9|1566.6|1565.5|1565.2|186
1598443800000|2020-08-26 12:10:00|1566.6|1566.3|1567.3|1567|1568.1|1567.8|1566.6|1566.3|88
1598444100000|2020-08-26 12:15:00|1567.4|1567.1|1567.5|1567.2|1568|1567.7|1567.4|1567.1|105
1598444400000|2020-08-26 12:20:00|1567.6|1567.3|1568.6|1568.3|1568.7|1568.4|1567.4|1567.1|136
1598444700000|2020-08-26 12:25:00|1568.7|1568.4|1569.1|1568.8|1569.2|1568.9|1568.4|1568.1|159
1598445000000|2020-08-26 12:30:00|1569.2|1568.9|1569.4|1569.1|1569.5|1569.2|1567.6|1567.3|233
1598445300000|2020-08-26 12:35:00|1569.2|1568.9|1568.4|1568.1|1569.3|1569|1567.7|1567.4|212
1598445600000|2020-08-26 12:40:00|1568.5|1568.2|1568.8|1568.5|1569|1568.7|1568.3|1568|106
1598445900000|2020-08-26 12:45:00|1569.1|1568.8|1569.1|1568.8|1569.3|1569|1568.7|1568.4|238
1598446200000|2020-08-26 12:50:00|1569.2|1568.9|1569|1568.7|1569.6|1569.3|1568.6|1568.3|169
1598446500000|2020-08-26 12:55:00|1569.1|1568.8|1569.3|1569|1569.8|1569.5|1568.9|1568.6|132
1598446800000|2020-08-26 13:00:00|1569.4|1569.1|1568.9|1568.6|1569.8|1569.5|1568.4|1568.1|196
1598447100000|2020-08-26 13:05:00|1569|1568.7|1571.7|1571.4|1571.8|1571.5|1568.8|1568.5|395
1598447400000|2020-08-26 13:10:00|1571.8|1571.5|1572.9|1572.6|1572.9|1572.6|1571.6|1571.3|334
1598447700000|2020-08-26 13:15:00|1573|1572.7|1574.4|1574.1|1574.4|1574.1|1572.9|1572.6|579
1598448000000|2020-08-26 13:20:00|1574.5|1574.2|1572.8|1572.5|1574.5|1574.2|1572.7|1572.4|604
1598448300000|2020-08-26 13:25:00|1572.9|1572.6|1571.8|1571.5|1572.9|1572.6|1571.6|1571.3|501
1598448600000|2020-08-26 13:30:00|1571.9|1571.6|1570.5|1570.2|1571.9|1571.6|1567.5|1567.2|4942
1598448900000|2020-08-26 13:35:00|1570.6|1570.3|1565|1564.7|1570.8|1570.5|1564.7|1564.4|2813
1598449200000|2020-08-26 13:40:00|1564.9|1564.6|1568|1567.7|1568.9|1568.6|1564.9|1564.6|2897
1598449500000|2020-08-26 13:45:00|1567.7|1567.4|1572|1571.7|1572.1|1571.8|1566.7|1566.4|1753
1598449800000|2020-08-26 13:50:00|1572.1|1571.8|1572.9|1572.6|1574.3|1574|1571.4|1571.1|1406
1598450100000|2020-08-26 13:55:00|1572.8|1572.5|1572.9|1572.6|1573.7|1573.4|1572.7|1572.4|912
1598450400000|2020-08-26 14:00:00|1573|1572.7|1569.7|1569.4|1573|1572.7|1567.7|1567.4|2279
1598450700000|2020-08-26 14:05:00|1569.9|1569.6|1573.4|1573.1|1573.5|1573.2|1569.9|1569.6|1595
1598451000000|2020-08-26 14:10:00|1573.3|1573|1571.7|1571.4|1575|1574.7|1571.6|1571.3|2253
1598451300000|2020-08-26 14:15:00|1571.6|1571.3|1569.3|1569|1572|1571.7|1568.7|1568.4|1003
1598451600000|2020-08-26 14:20:00|1569.2|1568.9|1569.4|1569.1|1569.5|1569.2|1567.7|1567.4|1166
1598451900000|2020-08-26 14:25:00|1569.2|1568.9|1567.5|1567.2|1569.5|1569.2|1566.9|1566.6|914
1598452200000|2020-08-26 14:30:00|1567.7|1567.4|1567.7|1567.4|1568|1567.7|1566.5|1566.2|898
1598452500000|2020-08-26 14:35:00|1567.5|1567.2|1567.9|1567.6|1569.3|1569|1567.3|1567|1091
1598452800000|2020-08-26 14:40:00|1567.8|1567.5|1566.3|1566|1568.3|1568|1566.2|1565.9|879
1598453100000|2020-08-26 14:45:00|1566.4|1566.1|1565.7|1565.4|1566.8|1566.5|1565.3|1565|936
1598453400000|2020-08-26 14:50:00|1565.8|1565.5|1565.6|1565.3|1566.8|1566.5|1565.4|1565.1|1028
1598453700000|2020-08-26 14:55:00|1565.5|1565.2|1565|1564.7|1565.8|1565.5|1564.2|1563.9|911
1598454000000|2020-08-26 15:00:00|1564.8|1564.5|1564.5|1564.2|1565.1|1564.8|1562.1|1561.8|1872
1598454300000|2020-08-26 15:05:00|1564.4|1564.1|1564.8|1564.5|1565.2|1564.9|1563.9|1563.6|711
1598454600000|2020-08-26 15:10:00|1564.9|1564.6|1566|1565.7|1566.4|1566.1|1564.9|1564.6|932
1598454900000|2020-08-26 15:15:00|1565.9|1565.6|1564.1|1563.8|1566.2|1565.9|1563.3|1563|722
1598455200000|2020-08-26 15:20:00|1564.2|1563.9|1563.6|1563.3|1564.5|1564.2|1563.5|1563.2|333
1598455500000|2020-08-26 15:25:00|1563.7|1563.4|1564.9|1564.6|1564.9|1564.6|1563.5|1563.2|628
1598455800000|2020-08-26 15:30:00|1564.8|1564.5|1563.9|1563.6|1564.9|1564.6|1563.3|1563|951
1598456100000|2020-08-26 15:35:00|1564|1563.7|1563.7|1563.4|1564.2|1563.9|1562.6|1562.3|841
1598456400000|2020-08-26 15:40:00|1563.8|1563.5|1565.1|1564.8|1565.3|1565|1563.3|1563|1467
1598456700000|2020-08-26 15:45:00|1565.2|1564.9|1564.6|1564.3|1565.4|1565.1|1564.1|1563.8|814
1598457000000|2020-08-26 15:50:00|1564.7|1564.4|1563.4|1563.1|1565.1|1564.8|1563.2|1562.9|594
1598457300000|2020-08-26 15:55:00|1563.3|1563|1563.2|1562.9|1563.9|1563.6|1562.7|1562.4|762
1598457600000|2020-08-26 16:00:00|1563.1|1562.8|1561.3|1561|1564.1|1563.8|1561|1560.7|1333
1598457900000|2020-08-26 16:05:00|1561.2|1560.9|1560.2|1559.9|1561.6|1561.3|1559.3|1559|1671
1598458200000|2020-08-26 16:10:00|1560.3|1560|1562|1561.7|1562|1561.7|1559.9|1559.6|1394
1598458500000|2020-08-26 16:15:00|1561.9|1561.6|1564.1|1563.8|1564.6|1564.3|1561.4|1561.1|2773
1598458800000|2020-08-26 16:20:00|1564.2|1563.9|1565.3|1565|1565.6|1565.3|1563.7|1563.4|1211
1598459100000|2020-08-26 16:25:00|1565.2|1564.9|1566.4|1566.1|1566.8|1566.5|1564.5|1564.2|1781
1598459400000|2020-08-26 16:30:00|1566.3|1566|1564.6|1564.3|1566.5|1566.2|1564.6|1564.3|587
1598459700000|2020-08-26 16:35:00|1564.5|1564.2|1565|1564.7|1565.4|1565.1|1564.5|1564.2|585
1598460000000|2020-08-26 16:40:00|1564.9|1564.6|1563.6|1563.3|1565.1|1564.8|1563.3|1563|1029
1598460300000|2020-08-26 16:45:00|1563.5|1563.2|1565|1564.7|1565.2|1564.9|1562.6|1562.3|862
1598460600000|2020-08-26 16:50:00|1564.9|1564.6|1564.8|1564.5|1565.2|1564.9|1563.6|1563.3|455
1598460900000|2020-08-26 16:55:00|1564.7|1564.4|1564.1|1563.8|1565|1564.7|1564|1563.7|374
1598461200000|2020-08-26 17:00:00|1564.2|1563.9|1565.4|1565.1|1565.7|1565.4|1563.7|1563.4|468
1598461500000|2020-08-26 17:05:00|1565.3|1565|1564.2|1563.9|1565.6|1565.3|1563.7|1563.4|574
1598461800000|2020-08-26 17:10:00|1564.3|1564|1564.2|1563.9|1564.8|1564.5|1564|1563.7|414
1598462100000|2020-08-26 17:15:00|1564.1|1563.8|1563.3|1563|1564.7|1564.4|1562.9|1562.6|433
1598462400000|2020-08-26 17:20:00|1563.4|1563.1|1563.4|1563.1|1564.1|1563.8|1563.2|1562.9|392
1598462700000|2020-08-26 17:25:00|1563.3|1563|1564.3|1564|1564.5|1564.2|1563.1|1562.8|573
1598463000000|2020-08-26 17:30:00|1564.2|1563.9|1564.3|1564|1564.8|1564.5|1563.8|1563.5|559
1598463300000|2020-08-26 17:35:00|1564.2|1563.9|1565|1564.7|1565|1564.7|1563.6|1563.3|513
1598463600000|2020-08-26 17:40:00|1564.8|1564.5|1564.3|1564|1564.9|1564.6|1564|1563.7|618
1598463900000|2020-08-26 17:45:00|1564.4|1564.1|1563.2|1562.9|1564.5|1564.2|1562.8|1562.5|485
1598464200000|2020-08-26 17:50:00|1563.3|1563|1562.7|1562.4|1563.6|1563.3|1562.1|1561.8|475
1598464500000|2020-08-26 17:55:00|1562.6|1562.3|1562.4|1562.1|1562.7|1562.4|1562|1561.7|313
1598464800000|2020-08-26 18:00:00|1562.3|1562|1562.6|1562.3|1563.3|1563|1561.8|1561.5|834
1598465100000|2020-08-26 18:05:00|1562.5|1562.2|1562.1|1561.8|1562.6|1562.3|1561.4|1561.1|631
1598465400000|2020-08-26 18:10:00|1562.2|1561.9|1561.6|1561.3|1562.2|1561.9|1561.3|1561|441
1598465700000|2020-08-26 18:15:00|1561.7|1561.4|1562.8|1562.5|1563.1|1562.8|1561.6|1561.3|632
1598466000000|2020-08-26 18:20:00|1562.9|1562.6|1563|1562.7|1563.5|1563.2|1562.4|1562.1|1762
1598466300000|2020-08-26 18:25:00|1562.9|1562.6|1562.5|1562.2|1563.3|1563|1562.3|1562|915
1598466600000|2020-08-26 18:30:00|1562.4|1562.1|1561.7|1561.4|1563.4|1563.1|1561.5|1561.2|628
1598466900000|2020-08-26 18:35:00|1561.8|1561.5|1559.5|1559.2|1562.2|1561.9|1559.4|1559.1|999
1598467200000|2020-08-26 18:40:00|1559.6|1559.3|1558.8|1558.5|1560.4|1560.1|1558.3|1558|1042
1598467500000|2020-08-26 18:45:00|1558.9|1558.6|1559.7|1559.4|1560.7|1560.4|1558.8|1558.5|884
1598467800000|2020-08-26 18:50:00|1559.6|1559.3|1561.2|1560.9|1561.9|1561.6|1559.5|1559.2|606
1598468100000|2020-08-26 18:55:00|1561.4|1561.1|1558.6|1558.3|1561.4|1561.1|1558.4|1558.1|856
1598468400000|2020-08-26 19:00:00|1558.5|1558.2|1558.7|1558.4|1560|1559.7|1557.9|1557.6|963
1598468700000|2020-08-26 19:05:00|1558.8|1558.5|1560.5|1560.2|1561.1|1560.8|1558.8|1558.5|931
1598469000000|2020-08-26 19:10:00|1560.4|1560.1|1561.6|1561.3|1561.7|1561.4|1560.2|1559.9|709
1598469300000|2020-08-26 19:15:00|1561.5|1561.2|1561.3|1561|1562|1561.7|1560.7|1560.4|668
1598469600000|2020-08-26 19:20:00|1561.2|1560.9|1562.7|1562.4|1562.8|1562.5|1560.8|1560.5|732
1598469900000|2020-08-26 19:25:00|1562.8|1562.5|1563.3|1563|1563.4|1563.1|1562.4|1562.1|703
1598470200000|2020-08-26 19:30:00|1563.2|1562.9|1561.3|1561|1563.4|1563.1|1561.3|1561|895
1598470500000|2020-08-26 19:35:00|1561.4|1561.1|1561|1560.7|1562.4|1562.1|1560.7|1560.4|675
1598470800000|2020-08-26 19:40:00|1560.9|1560.6|1561.6|1561.3|1562.2|1561.9|1560.7|1560.4|787
1598471100000|2020-08-26 19:45:00|1561.7|1561.4|1562.1|1561.8|1562.4|1562.1|1561.4|1561.1|1346
1598471400000|2020-08-26 19:50:00|1562.4|1562.1|1561.8|1561.5|1563.2|1562.9|1561.2|1560.9|2138
1598471700000|2020-08-26 19:55:00|1561.7|1561.4|1561.1|1560.8|1562.6|1562.3|1560.1|1559.8|7005
1598472000000|2020-08-26 20:00:00|1561|1560.7|1562|1561.7|1562.3|1562|1558.7|1558.4|3618
1598472300000|2020-08-26 20:05:00|1561.8|1561.5|1562.5|1562.2|1562.9|1562.6|1561.5|1561.2|606
1598472600000|2020-08-26 20:10:00|1562.4|1562.1|1563.6|1562.8|1564.4|1564.1|1562.2|1561.9|1130
1598472900000|2020-08-26 20:15:00|1563.5|1562.7|1563.3|1562.5|1563.7|1562.9|1563.3|1562.5|0
1598473200000|2020-08-26 20:20:00|1563.4|1562.6|1563.3|1562.5|1563.4|1562.6|1563.2|1562.4|0
1598473500000|2020-08-26 20:25:00|1563.4|1562.6|1563.3|1562.5|1563.4|1562.6|1563.1|1562.3|0
1598473800000|2020-08-26 20:30:00|1563.6|1563.3|1564.7|1564.4|1565.7|1565.4|1563.6|1563.3|529
1598474100000|2020-08-26 20:35:00|1564.2|1563.9|1565.2|1564.9|1565.4|1565.1|1564.2|1563.9|313
1598474400000|2020-08-26 20:40:00|1565.3|1565|1564.5|1564.2|1565.7|1565.4|1564.1|1563.8|189
1598474700000|2020-08-26 20:45:00|1564.6|1564.3|1565.1|1564.8|1565.2|1564.9|1564.3|1564|180
1598475000000|2020-08-26 20:50:00|1565|1564.7|1564.1|1563.8|1565.1|1564.8|1564|1563.7|67
1598475300000|2020-08-26 20:55:00|1564.2|1563.9|1564.7|1563.9|1564.7|1564.2|1564|1563.7|27
1598475600000|2020-08-26 21:00:00|1564.6|1563.8|1564.6|1563.8|1564.6|1563.8|1564.5|1563.7|0
1598475900000|2020-08-26 21:05:00|1564.5|1563.7|1564.5|1563.7|1564.6|1563.8|1564.5|1563.7|0
1598476200000|2020-08-26 21:10:00|1564.6|1563.8|1564.3|1563.5|1564.6|1563.8|1564.3|1563.5|0
1598476500000|2020-08-26 21:15:00|1564.2|1563.4|1564.1|1563.3|1564.2|1563.4|1564.1|1563.3|0
1598476800000|2020-08-26 21:20:00|1564.2|1563.4|1564.2|1563.4|1564.2|1563.4|1564.2|1563.4|0
1598477100000|2020-08-26 21:25:00|1564.3|1563.5|1564|1563.2|1564.3|1563.5|1564|1563.2|0
1598478000000|2020-08-26 21:40:00|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|1564|1563.2|0
1598478300000|2020-08-26 21:45:00|1564|1563.2|1564|1563.2|1564|1563.2|1564|1563.2|0
1598478900000|2020-08-26 21:55:00|1564.1|1563.3|1564.1|1563.3|1564.1|1563.3|1564|1563.2|0
1598479200000|2020-08-26 22:00:00|1564.3|1563.5|1563.6|1563.3|1564.8|1564.5|1563|1562.7|92
1598479500000|2020-08-26 22:05:00|1563.7|1563.4|1562.8|1562.5|1563.8|1563.5|1562.7|1562.4|57
1598479800000|2020-08-26 22:10:00|1562.7|1562.4|1562.4|1562.1|1562.7|1562.4|1562.1|1561.8|56
1598480100000|2020-08-26 22:15:00|1562.3|1562|1562.6|1562.3|1563.4|1563.1|1562.3|1562|63
1598480400000|2020-08-26 22:20:00|1562.7|1562.4|1562.5|1562.2|1563.1|1562.8|1562.4|1562.1|49
1598480700000|2020-08-26 22:25:00|1562.6|1562.3|1562.6|1562.3|1563|1562.7|1562.5|1562.2|11
1598481000000|2020-08-26 22:30:00|1562.7|1562.4|1562.3|1562|1562.7|1562.4|1562|1561.7|33
1598481300000|2020-08-26 22:35:00|1562.1|1561.8|1563.1|1562.8|1563.4|1563.1|1562.1|1561.8|31
1598481600000|2020-08-26 22:40:00|1563.2|1562.9|1563|1562.7|1563.4|1563.1|1563|1562.7|58
1598481900000|2020-08-26 22:45:00|1563.1|1562.8|1562.6|1562.3|1563.2|1562.9|1562.5|1562.2|13
1598482200000|2020-08-26 22:50:00|1562.5|1562.2|1562.5|1562.2|1562.8|1562.5|1562.4|1562.1|22
1598482500000|2020-08-26 22:55:00|1562.7|1562.4|1563.2|1562.9|1563.3|1563|1562.4|1562.1|39
1598482800000|2020-08-26 23:00:00|1563|1562.7|1563|1562.7|1563|1562.7|1562.7|1562.4|16
1598483100000|2020-08-26 23:05:00|1563.1|1562.8|1562.8|1562.5|1563.1|1562.8|1562.5|1562.2|21
1598483400000|2020-08-26 23:10:00|1562.7|1562.4|1562.8|1562.5|1563|1562.7|1562.5|1562.2|23
1598483700000|2020-08-26 23:15:00|1562.7|1562.4|1562.1|1561.8|1562.7|1562.4|1561.9|1561.6|47
1598484000000|2020-08-26 23:20:00|1562|1561.7|1561.9|1561.6|1562.1|1561.8|1561.9|1561.6|17
1598484300000|2020-08-26 23:25:00|1562|1561.7|1562|1561.7|1562|1561.7|1561.9|1561.6|18
1598484600000|2020-08-26 23:30:00|1562.1|1561.8|1562|1561.7|1562.1|1561.8|1561.8|1561.5|40
1598484900000|2020-08-26 23:35:00|1562.2|1561.9|1561.5|1561.2|1562.2|1561.9|1561.4|1561.1|53
1598485200000|2020-08-26 23:40:00|1561.6|1561.3|1562.6|1562.3|1563|1562.7|1561.6|1561.3|232
1598485500000|2020-08-26 23:45:00|1562.5|1562.2|1563.1|1562.8|1563.1|1562.8|1562.4|1562.1|53
1598485800000|2020-08-26 23:50:00|1563.2|1562.9|1564.5|1564.2|1565|1564.7|1563.2|1562.9|342
1598486100000|2020-08-26 23:55:00|1564.4|1564.1|1564.1|1563.8|1564.5|1564.2|1563.9|1563.6|34
1598486400000|2020-08-27 00:00:00|1564.2|1563.9|1562.8|1562.5|1564.9|1564.6|1562.8|1562.5|57
1598486700000|2020-08-27 00:05:00|1562.9|1562.6|1561.8|1561.5|1563.1|1562.8|1561.6|1561.3|34
1598487000000|2020-08-27 00:10:00|1561.7|1561.4|1562.3|1562|1562.5|1562.2|1561.7|1561.4|21
1598487300000|2020-08-27 00:15:00|1562.4|1562.1|1561.9|1561.6|1562.4|1562.1|1561.5|1561.2|46
1598487600000|2020-08-27 00:20:00|1561.8|1561.5|1562.5|1562.2|1562.9|1562.6|1561.8|1561.5|27
1598487900000|2020-08-27 00:25:00|1562.6|1562.3|1562.6|1562.3|1562.8|1562.5|1562.1|1561.8|33
1598488200000|2020-08-27 00:30:00|1562.5|1562.2|1562|1561.7|1562.8|1562.5|1561.9|1561.6|21
1598488500000|2020-08-27 00:35:00|1562.1|1561.8|1562|1561.7|1562.6|1562.3|1561.8|1561.5|17
1598488800000|2020-08-27 00:40:00|1561.9|1561.6|1562.4|1562.1|1563.2|1562.9|1561.8|1561.5|34
1598489100000|2020-08-27 00:45:00|1562.5|1562.2|1562.7|1562.4|1562.8|1562.5|1562.1|1561.8|20
1598489400000|2020-08-27 00:50:00|1562.8|1562.5|1562.6|1562.3|1563.2|1562.9|1562.5|1562.2|10
1598489700000|2020-08-27 00:55:00|1562.7|1562.4|1562.9|1562.6|1563.5|1563.2|1562.7|1562.4|10
1598490000000|2020-08-27 01:00:00|1563|1562.7|1564.6|1564.3|1565.2|1564.9|1563|1562.7|72
1598490300000|2020-08-27 01:05:00|1564.7|1564.4|1564|1563.7|1564.7|1564.4|1563.7|1563.4|27
1598490600000|2020-08-27 01:10:00|1563.9|1563.6|1563.6|1563.3|1564.6|1564.3|1563.6|1563.3|15
1598490900000|2020-08-27 01:15:00|1563.7|1563.4|1562.6|1562.3|1563.8|1563.5|1562.5|1562.2|15
1598491200000|2020-08-27 01:20:00|1562.7|1562.4|1562.6|1562.3|1562.8|1562.5|1562.4|1562.1|27
1598491500000|2020-08-27 01:25:00|1562.7|1562.4|1563.6|1563.3|1563.6|1563.3|1562.5|1562.2|22
1598491800000|2020-08-27 01:30:00|1563.5|1563.2|1562.3|1562|1563.6|1563.3|1561.9|1561.6|53
1598492100000|2020-08-27 01:35:00|1562.2|1561.9|1560.5|1560.2|1562.2|1561.9|1560.3|1560|36
1598492400000|2020-08-27 01:40:00|1560.6|1560.3|1560.6|1560.3|1560.9|1560.6|1560.4|1560.1|25
1598492700000|2020-08-27 01:45:00|1560.7|1560.4|1561|1560.7|1561.1|1560.8|1560.4|1560.1|15
1598493000000|2020-08-27 01:50:00|1560.9|1560.6|1561|1560.7|1561.3|1561|1560.8|1560.5|16
1598493300000|2020-08-27 01:55:00|1560.9|1560.6|1560.4|1560.1|1560.9|1560.6|1560|1559.7|32
1598493600000|2020-08-27 02:00:00|1560.3|1560|1560.8|1560.5|1561.2|1560.9|1560.3|1560|27
1598493900000|2020-08-27 02:05:00|1560.9|1560.6|1560.8|1560.5|1560.9|1560.6|1560.7|1560.4|15
1598494200000|2020-08-27 02:10:00|1560.7|1560.4|1560.8|1560.5|1560.8|1560.5|1560.2|1559.9|14
1598494500000|2020-08-27 02:15:00|1561|1560.7|1560.5|1560.2|1561.2|1560.9|1560.5|1560.2|80
1598494800000|2020-08-27 02:20:00|1560.6|1560.3|1559.9|1559.6|1560.6|1560.3|1559.8|1559.5|58
1598495100000|2020-08-27 02:25:00|1559.8|1559.5|1560.4|1560.1|1560.6|1560.3|1559.8|1559.5|9
1598495400000|2020-08-27 02:30:00|1560.3|1560|1560.7|1560.4|1560.8|1560.5|1560|1559.7|32
1598495700000|2020-08-27 02:35:00|1560.6|1560.3|1560.7|1560.4|1560.9|1560.6|1560.5|1560.2|16
1598496000000|2020-08-27 02:40:00|1560.6|1560.3|1560.9|1560.6|1561.1|1560.8|1560.6|1560.3|8
1598496300000|2020-08-27 02:45:00|1561|1560.7|1561.2|1560.9|1561.3|1561|1561|1560.7|31
1598496600000|2020-08-27 02:50:00|1561.3|1561|1561.3|1561|1561.6|1561.3|1561.1|1560.8|35
1598496900000|2020-08-27 02:55:00|1561.2|1560.9|1561.2|1560.9|1561.2|1560.9|1560.8|1560.5|13
1598497200000|2020-08-27 03:00:00|1561.1|1560.8|1560.8|1560.5|1561.3|1561|1560.8|1560.5|11
1598497500000|2020-08-27 03:05:00|1560.7|1560.4|1560.7|1560.4|1560.9|1560.6|1560.7|1560.4|17
1598497800000|2020-08-27 03:10:00|1560.8|1560.5|1561.4|1561.1|1561.5|1561.2|1560.7|1560.4|27
1598498100000|2020-08-27 03:15:00|1561.5|1561.2|1562.1|1561.8|1562.2|1561.9|1561.4|1561.1|39
1598498400000|2020-08-27 03:20:00|1562|1561.7|1562.2|1561.9|1562.3|1562|1561.8|1561.5|13
1598498700000|2020-08-27 03:25:00|1562.3|1562|1563.1|1562.8|1563.2|1562.9|1562.3|1562|31
1598499000000|2020-08-27 03:30:00|1563.2|1562.9|1562.7|1562.4|1563.2|1562.9|1562.7|1562.4|19
1598499300000|2020-08-27 03:35:00|1562.8|1562.5|1562.7|1562.4|1563.2|1562.9|1562.7|1562.4|7
1598499600000|2020-08-27 03:40:00|1562.8|1562.5|1562.5|1562.2|1562.8|1562.5|1562.2|1561.9|12
1598499900000|2020-08-27 03:45:00|1562.6|1562.3|1563.1|1562.8|1563.4|1563.1|1562.4|1562.1|17
1598500200000|2020-08-27 03:50:00|1563.2|1562.9|1562.9|1562.6|1563.2|1562.9|1562.5|1562.2|5
1598500500000|2020-08-27 03:55:00|1562.8|1562.5|1562.8|1562.5|1562.9|1562.6|1562.5|1562.2|21
1598500800000|2020-08-27 04:00:00|1562.4|1562.1|1562.1|1561.8|1562.5|1562.2|1562.1|1561.8|26
1598501100000|2020-08-27 04:05:00|1562.2|1561.9|1561.9|1561.6|1562.2|1561.9|1561.9|1561.6|14
1598501400000|2020-08-27 04:10:00|1562|1561.7|1562|1561.7|1562.1|1561.8|1561.9|1561.6|5
1598501700000|2020-08-27 04:15:00|1562.1|1561.8|1562.2|1561.9|1562.3|1562|1562|1561.7|3
1598502000000|2020-08-27 04:20:00|1562.3|1562|1562.3|1562|1562.5|1562.2|1562.2|1561.9|16
1598502300000|2020-08-27 04:25:00|1562.1|1561.8|1562.1|1561.8|1562.2|1561.9|1562|1561.7|9
1598502600000|2020-08-27 04:30:00|1562.2|1561.9|1563.1|1562.8|1563.6|1563.3|1562.1|1561.8|50
1598502900000|2020-08-27 04:35:00|1563|1562.7|1562.9|1562.6|1563.1|1562.8|1562.6|1562.3|15
1598503200000|2020-08-27 04:40:00|1562.8|1562.5|1562.7|1562.4|1562.9|1562.6|1562.6|1562.3|6
1598503500000|2020-08-27 04:45:00|1562.6|1562.3|1562.9|1562.6|1563.1|1562.8|1562.3|1562|7
1598503800000|2020-08-27 04:50:00|1562.8|1562.5|1562.5|1562.2|1563.1|1562.8|1562.5|1562.2|8
1598504100000|2020-08-27 04:55:00|1562.4|1562.1|1562.1|1561.8|1562.4|1562.1|1561.9|1561.6|6
1598504400000|2020-08-27 05:00:00|1562|1561.7|1562.2|1561.9|1562.3|1562|1561.9|1561.6|12
1598504700000|2020-08-27 05:05:00|1562.1|1561.8|1561.7|1561.4|1562.2|1561.9|1561.6|1561.3|25
1598505000000|2020-08-27 05:10:00|1561.8|1561.5|1562|1561.7|1562.3|1562|1561.8|1561.5|7
1598505300000|2020-08-27 05:15:00|1562.1|1561.8|1562.2|1561.9|1562.2|1561.9|1561.9|1561.6|5
1598505600000|2020-08-27 05:20:00|1562.3|1562|1562.4|1562.1|1562.7|1562.4|1562.2|1561.9|5
1598505900000|2020-08-27 05:25:00|1562.3|1562|1562.4|1562.1|1563.1|1562.8|1562.2|1561.9|11
1598506200000|2020-08-27 05:30:00|1562.3|1562|1561.8|1561.5|1562.3|1562|1561.5|1561.2|11
1598506500000|2020-08-27 05:35:00|1561.7|1561.4|1562.1|1561.8|1562.1|1561.8|1561.6|1561.3|18
1598506800000|2020-08-27 05:40:00|1562.2|1561.9|1561.6|1561.3|1562.2|1561.9|1561.3|1561|24
1598507100000|2020-08-27 05:45:00|1561.7|1561.4|1561.5|1561.2|1561.7|1561.4|1561.2|1560.9|33
1598507400000|2020-08-27 05:50:00|1561.4|1561.1|1561.4|1561.1|1561.7|1561.4|1561.4|1561.1|9
1598507700000|2020-08-27 05:55:00|1561.5|1561.2|1561.9|1561.6|1562|1561.7|1561.5|1561.2|11
1598508000000|2020-08-27 06:00:00|1562.1|1561.8|1562.5|1562.2|1562.7|1562.4|1561.5|1561.2|48
1598508300000|2020-08-27 06:05:00|1562.6|1562.3|1562.3|1562|1562.7|1562.4|1562.2|1561.9|20
1598508600000|2020-08-27 06:10:00|1562.4|1562.1|1561.6|1561.3|1562.5|1562.2|1561.5|1561.2|11
1598508900000|2020-08-27 06:15:00|1561.5|1561.2|1561|1560.7|1561.5|1561.2|1560.8|1560.5|39
1598509200000|2020-08-27 06:20:00|1560.9|1560.6|1561.1|1560.8|1561.2|1560.9|1560.7|1560.4|30
1598509500000|2020-08-27 06:25:00|1560.9|1560.6|1560.9|1560.6|1561|1560.7|1560.5|1560.2|31
1598509800000|2020-08-27 06:30:00|1561|1560.7|1560.7|1560.4|1561.1|1560.8|1560.6|1560.3|36
1598510100000|2020-08-27 06:35:00|1560.6|1560.3|1561.5|1561.2|1561.6|1561.3|1560.6|1560.3|18
1598510400000|2020-08-27 06:40:00|1561.6|1561.3|1561.7|1561.4|1561.7|1561.4|1561.4|1561.1|14
1598510700000|2020-08-27 06:45:00|1561.6|1561.3|1562.2|1561.9|1562.3|1562|1561.4|1561.1|26
1598511000000|2020-08-27 06:50:00|1562|1561.7|1562.6|1562.3|1562.8|1562.5|1562|1561.7|51
1598511300000|2020-08-27 06:55:00|1562.7|1562.4|1563.1|1562.8|1563.2|1562.9|1562.7|1562.4|32
1598511600000|2020-08-27 07:00:00|1563|1562.7|1561.5|1561.2|1563|1562.7|1561.4|1561.1|85
1598511900000|2020-08-27 07:05:00|1561.6|1561.3|1558.6|1558.3|1561.6|1561.3|1558.1|1557.8|342
1598512200000|2020-08-27 07:10:00|1558.7|1558.4|1559.9|1559.6|1560|1559.7|1558.3|1558|102
1598512500000|2020-08-27 07:15:00|1559.8|1559.5|1559.8|1559.5|1560.1|1559.8|1559|1558.7|83
1598512800000|2020-08-27 07:20:00|1559.9|1559.6|1559.8|1559.5|1560.8|1560.5|1559.7|1559.4|102
1598513100000|2020-08-27 07:25:00|1559.9|1559.6|1558.4|1558.1|1560.3|1560|1558.3|1558|235
1598513400000|2020-08-27 07:30:00|1558.6|1558.3|1558.8|1558.5|1558.9|1558.6|1558.1|1557.8|111
1598513700000|2020-08-27 07:35:00|1558.9|1558.6|1559.6|1559.3|1559.6|1559.3|1558.6|1558.3|32
1598514000000|2020-08-27 07:40:00|1559.4|1559.1|1560|1559.7|1560|1559.7|1559.4|1559.1|16
1598514300000|2020-08-27 07:45:00|1559.9|1559.6|1561.8|1561.5|1562.3|1562|1559.9|1559.6|252
1598514600000|2020-08-27 07:50:00|1561.9|1561.6|1561.8|1561.5|1562.1|1561.8|1561.5|1561.2|57
1598514900000|2020-08-27 07:55:00|1561.9|1561.6|1561.7|1561.4|1562.3|1562|1560.9|1560.6|67
1598515200000|2020-08-27 08:00:00|1561.8|1561.5|1560.6|1560.3|1561.8|1561.5|1560.5|1560.2|120
1598515500000|2020-08-27 08:05:00|1560.7|1560.4|1561|1560.7|1561.2|1560.9|1560|1559.7|48
1598515800000|2020-08-27 08:10:00|1560.8|1560.5|1559.9|1559.6|1560.9|1560.6|1559.7|1559.4|47
1598516100000|2020-08-27 08:15:00|1559.8|1559.5|1559.7|1559.4|1560.6|1560.3|1559.6|1559.3|50
1598516400000|2020-08-27 08:20:00|1559.6|1559.3|1561.2|1560.9|1561.7|1561.4|1559.4|1559.1|89
1598516700000|2020-08-27 08:25:00|1561.3|1561|1561.2|1560.9|1562|1561.7|1560.9|1560.6|104
1598517000000|2020-08-27 08:30:00|1561.1|1560.8|1561.1|1560.8|1562.4|1562.1|1560.5|1560.2|202
1598517300000|2020-08-27 08:35:00|1561.2|1560.9|1561.4|1561.1|1561.8|1561.5|1561|1560.7|75
1598517600000|2020-08-27 08:40:00|1561.3|1561|1561.5|1561.2|1561.9|1561.6|1561.2|1560.9|159
1598517900000|2020-08-27 08:45:00|1561.6|1561.3|1560.5|1560.2|1561.6|1561.3|1560.4|1560.1|118
1598518200000|2020-08-27 08:50:00|1560.6|1560.3|1561.1|1560.8|1561.2|1560.9|1560.4|1560.1|85
1598518500000|2020-08-27 08:55:00|1561.2|1560.9|1561.6|1561.3|1562.1|1561.8|1560.1|1559.8|164
1598518800000|2020-08-27 09:00:00|1561.5|1561.2|1560.8|1560.5|1561.7|1561.4|1560.6|1560.3|72
1598519100000|2020-08-27 09:05:00|1560.9|1560.6|1560.3|1560|1561|1560.7|1560.1|1559.8|64
1598519400000|2020-08-27 09:10:00|1560.2|1559.9|1559.6|1559.3|1560.9|1560.6|1559.2|1558.9|195
1598519700000|2020-08-27 09:15:00|1559.4|1559.1|1559.3|1559|1560.2|1559.9|1559.1|1558.8|133
1598520000000|2020-08-27 09:20:00|1559.2|1558.9|1559.5|1559.2|1560|1559.7|1559.1|1558.8|187
1598520300000|2020-08-27 09:25:00|1559.6|1559.3|1558.4|1558.1|1559.6|1559.3|1558|1557.7|150
1598520600000|2020-08-27 09:30:00|1558.3|1558|1559.5|1559.2|1559.8|1559.5|1557.9|1557.6|86
1598520900000|2020-08-27 09:35:00|1559.7|1559.4|1561.1|1560.8|1561.1|1560.8|1559.7|1559.4|70
1598521200000|2020-08-27 09:40:00|1561|1560.7|1561|1560.7|1561.2|1560.9|1560.6|1560.3|84
1598521500000|2020-08-27 09:45:00|1560.9|1560.6|1560.7|1560.4|1561|1560.7|1560.5|1560.2|89
1598521800000|2020-08-27 09:50:00|1560.6|1560.3|1560.7|1560.4|1561.1|1560.8|1560.4|1560.1|64
1598522100000|2020-08-27 09:55:00|1560.6|1560.3|1560.9|1560.6|1561.1|1560.8|1560.6|1560.3|38
1598522400000|2020-08-27 10:00:00|1560.8|1560.5|1561.2|1560.9|1561.5|1561.2|1560.8|1560.5|70
1598522700000|2020-08-27 10:05:00|1561.1|1560.8|1561.4|1561.1|1561.7|1561.4|1561.1|1560.8|60
1598523000000|2020-08-27 10:10:00|1561.5|1561.2|1561.6|1561.3|1561.8|1561.5|1561.4|1561.1|51
1598523300000|2020-08-27 10:15:00|1561.7|1561.4|1562.3|1562|1562.3|1562|1561.6|1561.3|75
1598523600000|2020-08-27 10:20:00|1562.2|1561.9|1562.5|1562.2|1562.5|1562.2|1562|1561.7|55
1598523900000|2020-08-27 10:25:00|1562.3|1562|1562.3|1562|1562.5|1562.2|1562.2|1561.9|50
1598524200000|2020-08-27 10:30:00|1562.4|1562.1|1562|1561.7|1562.4|1562.1|1561.7|1561.4|59
1598524500000|2020-08-27 10:35:00|1561.9|1561.6|1561.9|1561.6|1562.4|1562.1|1561.6|1561.3|76
1598524800000|2020-08-27 10:40:00|1561.8|1561.5|1562.1|1561.8|1562.2|1561.9|1561.6|1561.3|49
1598525100000|2020-08-27 10:45:00|1562|1561.7|1562.4|1562.1|1562.5|1562.2|1562|1561.7|61
1598525400000|2020-08-27 10:50:00|1562.5|1562.2|1561.9|1561.6|1562.7|1562.4|1561.8|1561.5|65
1598525700000|2020-08-27 10:55:00|1562|1561.7|1562.6|1562.3|1562.6|1562.3|1562|1561.7|62
1598526000000|2020-08-27 11:00:00|1562.5|1562.2|1562.1|1561.8|1562.5|1562.2|1561.9|1561.6|121
1598526300000|2020-08-27 11:05:00|1562|1561.7|1561.8|1561.5|1562.4|1562.1|1561.7|1561.4|105
1598526600000|2020-08-27 11:10:00|1561.7|1561.4|1561.5|1561.2|1561.9|1561.6|1561.4|1561.1|117
1598526900000|2020-08-27 11:15:00|1561.6|1561.3|1560.1|1559.8|1561.7|1561.4|1559.8|1559.5|143
1598527200000|2020-08-27 11:20:00|1560.2|1559.9|1560.1|1559.8|1560.5|1560.2|1559.8|1559.5|90
1598527500000|2020-08-27 11:25:00|1560.2|1559.9|1560.1|1559.8|1560.2|1559.9|1559.3|1559|151
1598527800000|2020-08-27 11:30:00|1560|1559.7|1560.4|1560.1|1560.4|1560.1|1559.3|1559|107
1598528100000|2020-08-27 11:35:00|1560.5|1560.2|1560.7|1560.4|1560.9|1560.6|1560.3|1560|58
1598528400000|2020-08-27 11:40:00|1560.8|1560.5|1559.6|1559.3|1560.8|1560.5|1559.4|1559.1|197
1598528700000|2020-08-27 11:45:00|1559.5|1559.2|1559.3|1559|1560.1|1559.8|1559.2|1558.9|94
1598529000000|2020-08-27 11:50:00|1559.2|1558.9|1560.1|1559.8|1560.2|1559.9|1559.2|1558.9|31
1598529300000|2020-08-27 11:55:00|1560.2|1559.9|1559.8|1559.5|1560.2|1559.9|1559.8|1559.5|20
1598529600000|2020-08-27 12:00:00|1559.9|1559.6|1560|1559.7|1560.5|1560.2|1559.7|1559.4|99
1598529900000|2020-08-27 12:05:00|1559.9|1559.6|1559.6|1559.3|1560.2|1559.9|1559|1558.7|86
1598530200000|2020-08-27 12:10:00|1559.5|1559.2|1559.7|1559.4|1560|1559.7|1559.3|1559|90
1598530500000|2020-08-27 12:15:00|1559.8|1559.5|1560.8|1560.5|1560.8|1560.5|1559.7|1559.4|126
1598530800000|2020-08-27 12:20:00|1560.7|1560.4|1561.1|1560.8|1561.1|1560.8|1560.3|1560|111
1598531100000|2020-08-27 12:25:00|1561|1560.7|1561.3|1561|1561.6|1561.3|1560.8|1560.5|170
1598531400000|2020-08-27 12:30:00|1561.2|1560.9|1561.8|1561.5|1563.6|1563.3|1561.2|1560.9|256
1598531700000|2020-08-27 12:35:00|1562|1561.7|1559.9|1559.6|1562.2|1561.9|1559.7|1559.4|205
1598532000000|2020-08-27 12:40:00|1559.8|1559.5|1560.2|1559.9|1560.6|1560.3|1559.7|1559.4|70
1598532300000|2020-08-27 12:45:00|1560|1559.7|1561.2|1560.9|1561.4|1561.1|1559.8|1559.5|118
1598532600000|2020-08-27 12:50:00|1561.1|1560.8|1561.5|1561.2|1562.4|1562.1|1560.9|1560.6|165
1598532900000|2020-08-27 12:55:00|1561.1|1560.8|1561.2|1560.9|1561.7|1561.4|1560.8|1560.5|159
1598533200000|2020-08-27 13:00:00|1561.3|1561|1560.7|1560.4|1561.7|1561.4|1560.5|1560.2|212
1598533500000|2020-08-27 13:05:00|1560.8|1560.5|1560.5|1560.2|1563.5|1563.2|1560.5|1560.2|1200
1598533800000|2020-08-27 13:10:00|1560.9|1560.6|1565.7|1565.4|1565.8|1565.5|1560.5|1560.2|1227
1598534100000|2020-08-27 13:15:00|1565.6|1565.3|1571.4|1571.1|1571.6|1571.3|1565.2|1564.9|2428
1598534400000|2020-08-27 13:20:00|1571.3|1571|1569|1568.7|1571.4|1571.1|1568.9|1568.6|1548
1598534700000|2020-08-27 13:25:00|1568.8|1568.5|1568.1|1567.8|1568.9|1568.6|1565.3|1565|1114
1598535000000|2020-08-27 13:30:00|1568.2|1567.9|1567.3|1567|1570.7|1570.4|1565.5|1565.2|4160
1598535300000|2020-08-27 13:35:00|1567|1566.7|1564.1|1563.8|1568.5|1568.2|1564|1563.7|3128
1598535600000|2020-08-27 13:40:00|1564|1563.7|1566.5|1566.2|1569.2|1568.9|1563.8|1563.5|2483
1598535900000|2020-08-27 13:45:00|1566.7|1566.4|1568.7|1568.4|1569.3|1569|1564.8|1564.5|2838
1598536200000|2020-08-27 13:50:00|1568.8|1568.5|1573.6|1573.3|1574.9|1574.6|1568.7|1568.4|2678
1598536500000|2020-08-27 13:55:00|1573.5|1573.2|1575|1574.7|1576.8|1576.5|1573.1|1572.8|1954
1598536800000|2020-08-27 14:00:00|1575.2|1574.9|1570.4|1570.1|1576.8|1576.5|1570|1569.7|2464
1598537100000|2020-08-27 14:05:00|1570.5|1570.2|1563.4|1563.1|1570.5|1570.2|1561.8|1561.5|2236
1598537400000|2020-08-27 14:10:00|1563.3|1563|1561.6|1561.3|1565.8|1565.5|1561.1|1560.8|2532
1598537700000|2020-08-27 14:15:00|1561.4|1561.1|1565.1|1564.8|1565.3|1565|1561|1560.7|1867
1598538000000|2020-08-27 14:20:00|1565.3|1565|1568|1567.7|1568|1567.7|1564.5|1564.2|1226
1598538300000|2020-08-27 14:25:00|1567.9|1567.6|1569.6|1569.3|1570.9|1570.6|1567.7|1567.4|1705
1598538600000|2020-08-27 14:30:00|1569.5|1569.2|1571.1|1570.8|1571.3|1571|1567.9|1567.6|1539
1598538900000|2020-08-27 14:35:00|1571|1570.7|1565.8|1565.5|1571|1570.7|1565.8|1565.5|1566
1598539200000|2020-08-27 14:40:00|1565.6|1565.3|1564.1|1563.8|1566|1565.7|1563|1562.7|1871
1598539500000|2020-08-27 14:45:00|1564|1563.7|1564.7|1564.4|1565.3|1565|1562.1|1561.8|1899
1598539800000|2020-08-27 14:50:00|1564.6|1564.3|1567.7|1567.4|1568.7|1568.4|1563.2|1562.9|1346
1598540100000|2020-08-27 14:55:00|1567.8|1567.5|1568.6|1568.3|1569.1|1568.8|1566.3|1566|969
1598540400000|2020-08-27 15:00:00|1568.4|1568.1|1568.6|1568.3|1570.4|1570.1|1567.9|1567.6|1034
1598540700000|2020-08-27 15:05:00|1568.5|1568.2|1567.6|1567.3|1569.5|1569.2|1566.7|1566.4|1521
1598541000000|2020-08-27 15:10:00|1567.7|1567.4|1565.6|1565.3|1567.7|1567.4|1565|1564.7|824
1598541300000|2020-08-27 15:15:00|1565.4|1565.1|1566|1565.7|1566.5|1566.2|1564.6|1564.3|908
1598541600000|2020-08-27 15:20:00|1566.1|1565.8|1565.6|1565.3|1566.7|1566.4|1564.3|1564|1307
1598541900000|2020-08-27 15:25:00|1565.5|1565.2|1565.7|1565.4|1566.2|1565.9|1563.9|1563.6|707
1598542200000|2020-08-27 15:30:00|1565.9|1565.6|1567|1566.7|1567|1566.7|1564.3|1564|1153
1598542500000|2020-08-27 15:35:00|1566.9|1566.6|1568|1567.7|1569|1568.7|1566.4|1566.1|1955
1598542800000|2020-08-27 15:40:00|1567.9|1567.6|1569.4|1569.1|1569.5|1569.2|1567.8|1567.5|1531
1598543100000|2020-08-27 15:45:00|1569.3|1569|1568.4|1568.1|1569.4|1569.1|1568.1|1567.8|2346
1598543400000|2020-08-27 15:50:00|1568.5|1568.2|1569|1568.7|1569.2|1568.9|1567.9|1567.6|1821
1598543700000|2020-08-27 15:55:00|1569.1|1568.8|1569|1568.7|1569.5|1569.2|1568.6|1568.3|783
1598544000000|2020-08-27 16:00:00|1569.1|1568.8|1566.8|1566.5|1569.2|1568.9|1566.7|1566.4|1330
1598544300000|2020-08-27 16:05:00|1566.7|1566.4|1564.9|1564.6|1567.2|1566.9|1564.5|1564.2|2002
1598544600000|2020-08-27 16:10:00|1564.7|1564.4|1565.2|1564.9|1566.5|1566.2|1564.4|1564.1|855
1598544900000|2020-08-27 16:15:00|1565.3|1565|1562.8|1562.5|1565.5|1565.2|1562.5|1562.2|1304
1598545200000|2020-08-27 16:20:00|1562.7|1562.4|1562.8|1562.5|1563|1562.7|1561.2|1560.9|1263
1598545500000|2020-08-27 16:25:00|1562.7|1562.4|1561.5|1561.2|1563.1|1562.8|1561.2|1560.9|1534
1598545800000|2020-08-27 16:30:00|1561.6|1561.3|1561.5|1561.2|1563.8|1563.5|1561.1|1560.8|1045
1598546100000|2020-08-27 16:35:00|1561.4|1561.1|1559.3|1559|1561.9|1561.6|1557|1556.7|2686
1598546400000|2020-08-27 16:40:00|1559.6|1559.3|1560.5|1560.2|1560.9|1560.6|1558.6|1558.3|1190
1598546700000|2020-08-27 16:45:00|1560.6|1560.3|1559.2|1558.9|1560.8|1560.5|1558.7|1558.4|1137
1598547000000|2020-08-27 16:50:00|1559.1|1558.8|1558.2|1557.9|1559.9|1559.6|1556.7|1556.4|1964
1598547300000|2020-08-27 16:55:00|1558.3|1558|1558.4|1558.1|1560.1|1559.8|1557.2|1556.9|1366
1598547600000|2020-08-27 17:00:00|1558.2|1557.9|1555.9|1555.6|1558.7|1558.4|1555|1554.7|1639
1598547900000|2020-08-27 17:05:00|1555.8|1555.5|1559.1|1558.8|1559.4|1559.1|1553.8|1553.5|1350
1598548200000|2020-08-27 17:10:00|1559|1558.7|1560.6|1560.3|1561.4|1561.1|1558.6|1558.3|1447
1598548500000|2020-08-27 17:15:00|1560.5|1560.2|1560.4|1560.1|1561|1560.7|1559.3|1559|1097
1598548800000|2020-08-27 17:20:00|1560.3|1560|1562.5|1562.2|1562.8|1562.5|1559.1|1558.8|803
1598549100000|2020-08-27 17:25:00|1562.6|1562.3|1562.5|1562.2|1563|1562.7|1561.8|1561.5|531
1598549400000|2020-08-27 17:30:00|1562.6|1562.3|1562.5|1562.2|1563|1562.7|1561.7|1561.4|660
1598549700000|2020-08-27 17:35:00|1562.6|1562.3|1563.6|1563.3|1563.8|1563.5|1562.4|1562.1|534
1598550000000|2020-08-27 17:40:00|1563.5|1563.2|1564.2|1563.9|1564.2|1563.9|1563.2|1562.9|444
1598550300000|2020-08-27 17:45:00|1564.1|1563.8|1563.1|1562.8|1564.2|1563.9|1562.7|1562.4|443
1598550600000|2020-08-27 17:50:00|1563.2|1562.9|1562|1561.7|1563.5|1563.2|1561.1|1560.8|707
1598550900000|2020-08-27 17:55:00|1561.9|1561.6|1563.9|1563.6|1564.2|1563.9|1561.8|1561.5|996
1598551200000|2020-08-27 18:00:00|1563.8|1563.5|1567.6|1567.3|1567.6|1567.3|1563.6|1563.3|1489
1598551500000|2020-08-27 18:05:00|1567.5|1567.2|1567|1566.7|1567.9|1567.6|1566.3|1566|983
1598551800000|2020-08-27 18:10:00|1566.9|1566.6|1568.3|1568|1568.8|1568.5|1566.4|1566.1|837
1598552100000|2020-08-27 18:15:00|1568.1|1567.8|1569.2|1568.9|1569.2|1568.9|1567.7|1567.4|682
1598552400000|2020-08-27 18:20:00|1569.1|1568.8|1569|1568.7|1569.3|1569|1568|1567.7|656
1598552700000|2020-08-27 18:25:00|1569.1|1568.8|1570.2|1569.9|1570.2|1569.9|1568.4|1568.1|955
1598553000000|2020-08-27 18:30:00|1570|1569.7|1570.3|1570|1571.1|1570.8|1569.6|1569.3|740
1598553300000|2020-08-27 18:35:00|1570.4|1570.1|1571.3|1571|1571.8|1571.5|1570.3|1570|659
1598553600000|2020-08-27 18:40:00|1571.4|1571.1|1569.9|1569.6|1571.6|1571.3|1569.9|1569.6|723
1598553900000|2020-08-27 18:45:00|1570|1569.7|1569.5|1569.2|1571.3|1571|1569.5|1569.2|710
1598554200000|2020-08-27 18:50:00|1569.6|1569.3|1569.5|1569.2|1570.2|1569.9|1568.9|1568.6|469
1598554500000|2020-08-27 18:55:00|1569.4|1569.1|1569.7|1569.4|1570.2|1569.9|1569.1|1568.8|480
1598554800000|2020-08-27 19:00:00|1569.8|1569.5|1569.6|1569.3|1570.8|1570.5|1569.1|1568.8|527
1598555100000|2020-08-27 19:05:00|1569.5|1569.2|1570.5|1570.2|1570.6|1570.3|1568.1|1567.8|682
1598555400000|2020-08-27 19:10:00|1570.6|1570.3|1570|1569.7|1570.9|1570.6|1569.2|1568.9|632
1598555700000|2020-08-27 19:15:00|1569.9|1569.6|1571.3|1571|1571.4|1571.1|1569.4|1569.1|418
1598556000000|2020-08-27 19:20:00|1571.1|1570.8|1571.4|1571.1|1572.7|1572.4|1571|1570.7|800
1598556300000|2020-08-27 19:25:00|1571.5|1571.2|1571|1570.7|1571.7|1571.4|1570.5|1570.2|574
1598556600000|2020-08-27 19:30:00|1571.1|1570.8|1571.6|1571.3|1572.1|1571.8|1570.1|1569.8|609
1598556900000|2020-08-27 19:35:00|1571.7|1571.4|1570.1|1569.8|1571.8|1571.5|1570.1|1569.8|509
1598557200000|2020-08-27 19:40:00|1570.2|1569.9|1569.6|1569.3|1571.2|1570.9|1569.6|1569.3|799
1598557500000|2020-08-27 19:45:00|1569.7|1569.4|1568.8|1568.5|1570.8|1570.5|1568.4|1568.1|1696
1598557800000|2020-08-27 19:50:00|1568.1|1567.8|1566.8|1566.5|1568.5|1568.2|1566.6|1566.3|2531
1598558100000|2020-08-27 19:55:00|1566.9|1566.6|1565.9|1565.6|1567.7|1567.4|1565.3|1565|6814
1598558400000|2020-08-27 20:00:00|1565.8|1565.5|1568.2|1567.9|1569.3|1569|1565.6|1565.3|3924
1598558700000|2020-08-27 20:05:00|1568.3|1568|1568.2|1567.9|1569.4|1569.1|1567.9|1567.6|1025
1598559000000|2020-08-27 20:10:00|1568.1|1567.8|1568.4|1567.6|1569.1|1568.8|1567.9|1567.5|1247
1598559300000|2020-08-27 20:15:00|1568.3|1567.5|1568.2|1567.4|1568.4|1567.6|1568.1|1567.3|0
1598559600000|2020-08-27 20:20:00|1568.1|1567.3|1568.2|1567.4|1568.2|1567.4|1568.1|1567.3|0
1598559900000|2020-08-27 20:25:00|1568.1|1567.3|1567.9|1567.1|1568.2|1567.4|1567.9|1567.1|0
1598560200000|2020-08-27 20:30:00|1568.4|1567.6|1569.8|1569.5|1570|1569.7|1567.6|1567.3|445
1598560500000|2020-08-27 20:35:00|1569.7|1569.4|1570.6|1570.3|1570.8|1570.5|1569.6|1569.3|271
1598560800000|2020-08-27 20:40:00|1570.7|1570.4|1570.3|1570|1570.9|1570.6|1570.3|1570|101
1598561100000|2020-08-27 20:45:00|1570.4|1570.1|1570.6|1570.3|1570.6|1570.3|1569.6|1569.3|204
1598561400000|2020-08-27 20:50:00|1570.5|1570.2|1569.9|1569.6|1570.6|1570.3|1569.3|1569|130
1598561700000|2020-08-27 20:55:00|1570|1569.7|1571.4|1570.6|1571.4|1570.9|1569.8|1569.5|152
1598562000000|2020-08-27 21:00:00|1571.3|1570.5|1571.3|1570.5|1571.4|1570.6|1571.3|1570.5|0
1598562300000|2020-08-27 21:05:00|1571.2|1570.4|1571.1|1570.3|1571.2|1570.4|1571.1|1570.3|0
1598562600000|2020-08-27 21:10:00|1571.2|1570.4|1571.3|1570.5|1571.3|1570.5|1571.1|1570.3|0
1598562900000|2020-08-27 21:15:00|1571.2|1570.4|1571.2|1570.4|1571.2|1570.4|1571.2|1570.4|0
1598563200000|2020-08-27 21:20:00|1571.3|1570.5|1570.9|1570.1|1571.3|1570.5|1570.9|1570.1|0
1598563800000|2020-08-27 21:30:00|1571|1570.2|1571|1570.2|1571|1570.2|1571|1570.2|0
1598564400000|2020-08-27 21:40:00|1571.1|1570.3|1571.1|1570.3|1571.1|1570.3|1571.1|1570.3|0
1598564700000|2020-08-27 21:45:00|1571|1570.2|1571|1570.2|1571|1570.2|1571|1570.2|0
1598565000000|2020-08-27 21:50:00|1571.1|1570.3|1571.2|1570.4|1571.2|1570.4|1571.1|1570.3|0
1598565300000|2020-08-27 21:55:00|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|1571.5|1570.7|0
1598565600000|2020-08-27 22:00:00|1571.3|1571|1570.3|1570|1571.4|1571.1|1570|1569.7|110
1598565900000|2020-08-27 22:05:00|1570.2|1569.9|1571.2|1570.9|1571.2|1570.9|1570.1|1569.8|42
1598566200000|2020-08-27 22:10:00|1571.1|1570.8|1571.3|1571|1571.3|1571|1570.9|1570.6|12
1598566500000|2020-08-27 22:15:00|1571.2|1570.9|1571.2|1570.9|1571.4|1571.1|1571.2|1570.9|16
1598566800000|2020-08-27 22:20:00|1571.1|1570.8|1571.1|1570.8|1571.1|1570.8|1571.1|1570.8|3
1598567400000|2020-08-27 22:30:00|1571|1570.7|1571.4|1571.1|1571.5|1571.2|1570.7|1570.4|38
1598567700000|2020-08-27 22:35:00|1571.3|1571|1571.6|1571.3|1571.6|1571.3|1571.2|1570.9|54
1598568000000|2020-08-27 22:40:00|1571.8|1571.5|1571.7|1571.4|1571.8|1571.5|1571.6|1571.3|33
1598568300000|2020-08-27 22:45:00|1571.8|1571.5|1570.8|1570.5|1571.8|1571.5|1570.8|1570.5|36
1598568600000|2020-08-27 22:50:00|1570.9|1570.6|1571.1|1570.8|1571.2|1570.9|1570.8|1570.5|23
1598568900000|2020-08-27 22:55:00|1571|1570.7|1571.1|1570.8|1571.2|1570.9|1570.9|1570.6|6
1598569200000|2020-08-27 23:00:00|1571.2|1570.9|1570.7|1570.4|1571.3|1571|1570.7|1570.4|6
1598569500000|2020-08-27 23:05:00|1570.5|1570.2|1570.4|1570.1|1570.6|1570.3|1570.4|1570.1|9
1598569800000|2020-08-27 23:10:00|1570.3|1570|1570.6|1570.3|1570.6|1570.3|1570.3|1570|4
1598570100000|2020-08-27 23:15:00|1570.7|1570.4|1571|1570.7|1571|1570.7|1570.7|1570.4|7
1598570400000|2020-08-27 23:20:00|1570.9|1570.6|1570.7|1570.4|1571|1570.7|1570.5|1570.2|5
1598570700000|2020-08-27 23:25:00|1570.6|1570.3|1570.7|1570.4|1570.7|1570.4|1570.6|1570.3|3
1598571000000|2020-08-27 23:30:00|1570.6|1570.3|1571.8|1571.5|1571.9|1571.6|1570.6|1570.3|35
1598571300000|2020-08-27 23:35:00|1571.7|1571.4|1571.9|1571.6|1572.3|1572|1571.7|1571.4|24
1598571600000|2020-08-27 23:40:00|1571.8|1571.5|1571.6|1571.3|1571.8|1571.5|1571.3|1571|10
1598571900000|2020-08-27 23:45:00|1571.5|1571.2|1571.9|1571.6|1572|1571.7|1571.5|1571.2|16
1598572200000|2020-08-27 23:50:00|1571.8|1571.5|1572.1|1571.8|1572.3|1572|1571.8|1571.5|22
1598572500000|2020-08-27 23:55:00|1572|1571.7|1572.5|1572.2|1572.5|1572.2|1571.8|1571.5|35
1598572800000|2020-08-28 00:00:00|1572.3|1572|1572.8|1572.5|1573.3|1573|1571.8|1571.5|85
1598573100000|2020-08-28 00:05:00|1573|1572.7|1573.2|1572.9|1573.5|1573.2|1572.8|1572.5|46
1598573400000|2020-08-28 00:10:00|1573.1|1572.8|1572.7|1572.4|1573.5|1573.2|1572.7|1572.4|32
1598573700000|2020-08-28 00:15:00|1573|1572.7|1572.1|1571.8|1573.4|1573.1|1572.1|1571.8|52
1598574000000|2020-08-28 00:20:00|1572.2|1571.9|1573.6|1573.3|1573.8|1573.5|1572.1|1571.8|55
1598574300000|2020-08-28 00:25:00|1573.7|1573.4|1573.5|1573.2|1573.8|1573.5|1573.2|1572.9|91
1598574600000|2020-08-28 00:30:00|1573.4|1573.1|1572.3|1572|1573.7|1573.4|1571.8|1571.5|112
1598574900000|2020-08-28 00:35:00|1572.4|1572.1|1572.6|1572.3|1573.3|1573|1572.4|1572.1|16
1598575200000|2020-08-28 00:40:00|1572.7|1572.4|1571.7|1571.4|1573.1|1572.8|1571.7|1571.4|33
1598575500000|2020-08-28 00:45:00|1571.8|1571.5|1570.4|1570.1|1572.3|1572|1569.9|1569.6|57
1598575800000|2020-08-28 00:50:00|1570.5|1570.2|1571.1|1570.8|1571.2|1570.9|1570.2|1569.9|29
1598576100000|2020-08-28 00:55:00|1571|1570.7|1571.6|1571.3|1571.9|1571.6|1570.7|1570.4|16
1598576400000|2020-08-28 01:00:00|1571.7|1571.4|1572.4|1572.1|1572.8|1572.5|1570.9|1570.6|38
1598576700000|2020-08-28 01:05:00|1572.3|1572|1572|1571.7|1572.4|1572.1|1571.6|1571.3|20
1598577000000|2020-08-28 01:10:00|1572.1|1571.8|1572.4|1572.1|1572.5|1572.2|1571.9|1571.6|15
1598577300000|2020-08-28 01:15:00|1572.5|1572.2|1571.1|1570.8|1573.5|1573.2|1571.1|1570.8|83
1598577600000|2020-08-28 01:20:00|1571|1570.7|1571.7|1571.4|1571.7|1571.4|1570.9|1570.6|28
1598577900000|2020-08-28 01:25:00|1571.6|1571.3|1572|1571.7|1572.2|1571.9|1571.6|1571.3|23
1598578200000|2020-08-28 01:30:00|1572.1|1571.8|1572.6|1572.3|1572.7|1572.4|1571.6|1571.3|20
1598578500000|2020-08-28 01:35:00|1572.7|1572.4|1573|1572.7|1573.5|1573.2|1572.2|1571.9|15
1598578800000|2020-08-28 01:40:00|1573.1|1572.8|1574.3|1574|1574.3|1574|1573.1|1572.8|87
1598579100000|2020-08-28 01:45:00|1574.5|1574.2|1574.5|1574.2|1575.1|1574.8|1574.3|1574|212
1598579400000|2020-08-28 01:50:00|1574.6|1574.3|1575.6|1575.3|1575.8|1575.5|1574.6|1574.3|87
1598579700000|2020-08-28 01:55:00|1575.7|1575.4|1575.8|1575.5|1576.3|1576|1575.6|1575.3|71
1598580000000|2020-08-28 02:00:00|1575.7|1575.4|1576.5|1576.2|1576.5|1576.2|1575.7|1575.4|46
1598580300000|2020-08-28 02:05:00|1576.4|1576.1|1576.7|1576.4|1576.7|1576.4|1576.3|1576|101
1598580600000|2020-08-28 02:10:00|1576.6|1576.3|1577.7|1577.4|1577.8|1577.5|1576.4|1576.1|109
1598580900000|2020-08-28 02:15:00|1577.6|1577.3|1577.4|1577.1|1578.4|1578.1|1577.4|1577.1|153
1598581200000|2020-08-28 02:20:00|1577.5|1577.2|1578.1|1577.8|1578.2|1577.9|1577.4|1577.1|108
1598581500000|2020-08-28 02:25:00|1578.2|1577.9|1578.3|1578|1578.4|1578.1|1577.7|1577.4|85
1598581800000|2020-08-28 02:30:00|1578.4|1578.1|1577.3|1577|1579.1|1578.8|1577.2|1576.9|133
1598582100000|2020-08-28 02:35:00|1577.4|1577.1|1578.9|1578.6|1579|1578.7|1577.1|1576.8|149
1598582400000|2020-08-28 02:40:00|1579|1578.7|1579.4|1579.1|1579.7|1579.4|1578.6|1578.3|196
1598582700000|2020-08-28 02:45:00|1579.5|1579.2|1580.7|1580.4|1580.8|1580.5|1579.5|1579.2|281
1598583000000|2020-08-28 02:50:00|1580.8|1580.5|1583.7|1583.4|1584.6|1584.3|1580.8|1580.5|865
1598583300000|2020-08-28 02:55:00|1583.8|1583.5|1585.3|1585|1585.3|1585|1583.5|1583.2|348
1598583600000|2020-08-28 03:00:00|1585.4|1585.1|1585.3|1585|1586.5|1586.2|1585.3|1585|223
1598583900000|2020-08-28 03:05:00|1585.5|1585.2|1584.5|1584.2|1585.9|1585.6|1584.3|1584|135
1598584200000|2020-08-28 03:10:00|1584.7|1584.4|1584.4|1584.1|1584.8|1584.5|1584.1|1583.8|54
1598584500000|2020-08-28 03:15:00|1584.6|1584.3|1583.8|1583.5|1585.1|1584.8|1583.7|1583.4|98
1598584800000|2020-08-28 03:20:00|1583.9|1583.6|1584.3|1584|1584.4|1584.1|1583.8|1583.5|41
1598585100000|2020-08-28 03:25:00|1584.2|1583.9|1584|1583.7|1584.4|1584.1|1583.8|1583.5|46
1598585400000|2020-08-28 03:30:00|1584.1|1583.8|1583.5|1583.2|1584.4|1584.1|1583.3|1583|49
1598585700000|2020-08-28 03:35:00|1583.6|1583.3|1583.9|1583.6|1583.9|1583.6|1583.5|1583.2|31
1598586000000|2020-08-28 03:40:00|1583.8|1583.5|1583.9|1583.6|1584.2|1583.9|1583.8|1583.5|41
1598586300000|2020-08-28 03:45:00|1584.2|1583.9|1585|1584.7|1585.5|1585.2|1584.1|1583.8|92
1598586600000|2020-08-28 03:50:00|1584.9|1584.6|1585.2|1584.9|1585.4|1585.1|1584.6|1584.3|73
1598586900000|2020-08-28 03:55:00|1585.1|1584.8|1584.8|1584.5|1585.1|1584.8|1584.7|1584.4|21
1598587200000|2020-08-28 04:00:00|1584.7|1584.4|1584.4|1584.1|1584.7|1584.4|1584.1|1583.8|20
1598587500000|2020-08-28 04:05:00|1584.3|1584|1584.1|1583.8|1584.7|1584.4|1584.1|1583.8|24
1598587800000|2020-08-28 04:10:00|1583.9|1583.6|1583.9|1583.6|1584.1|1583.8|1583.8|1583.5|41
1598588100000|2020-08-28 04:15:00|1583.8|1583.5|1583.9|1583.6|1584|1583.7|1583.7|1583.4|40
1598588400000|2020-08-28 04:20:00|1583.8|1583.5|1583.5|1583.2|1584.3|1584|1583.4|1583.1|42
1598588700000|2020-08-28 04:25:00|1583.4|1583.1|1583.3|1583|1583.4|1583.1|1583|1582.7|20
1598589000000|2020-08-28 04:30:00|1583.2|1582.9|1582.9|1582.6|1583.3|1583|1582.7|1582.4|53
1598589300000|2020-08-28 04:35:00|1582.8|1582.5|1582.6|1582.3|1583|1582.7|1582.6|1582.3|32
1598589600000|2020-08-28 04:40:00|1582.5|1582.2|1583.5|1583.2|1583.7|1583.4|1582.5|1582.2|82
1598589900000|2020-08-28 04:45:00|1583.4|1583.1|1583.8|1583.5|1584.1|1583.8|1583.4|1583.1|21
1598590200000|2020-08-28 04:50:00|1583.9|1583.6|1584.6|1584.3|1584.7|1584.4|1583.8|1583.5|46
1598590500000|2020-08-28 04:55:00|1584.7|1584.4|1584.9|1584.6|1584.9|1584.6|1584.3|1584|15
1598590800000|2020-08-28 05:00:00|1584.8|1584.5|1584.9|1584.6|1585.3|1585|1584.7|1584.4|33
1598591100000|2020-08-28 05:05:00|1584.8|1584.5|1579.6|1579.3|1584.8|1584.5|1579.1|1578.8|359
1598591400000|2020-08-28 05:10:00|1579.5|1579.2|1580|1579.7|1580.4|1580.1|1578|1577.7|500
1598591700000|2020-08-28 05:15:00|1579.8|1579.5|1581.4|1581.1|1581.8|1581.5|1579.4|1579.1|200
1598592000000|2020-08-28 05:20:00|1581.5|1581.2|1582.5|1582.2|1583.7|1583.4|1581|1580.7|125
1598592300000|2020-08-28 05:25:00|1582.4|1582.1|1581.7|1581.4|1582.5|1582.2|1581.3|1581|78
1598592600000|2020-08-28 05:30:00|1581.6|1581.3|1581.8|1581.5|1582.3|1582|1581.1|1580.8|56
1598592900000|2020-08-28 05:35:00|1582|1581.7|1582.1|1581.8|1583.1|1582.8|1581.9|1581.6|61
1598593200000|2020-08-28 05:40:00|1582.2|1581.9|1580.7|1580.4|1582.2|1581.9|1580.2|1579.9|86
1598593500000|2020-08-28 05:45:00|1580.9|1580.6|1580.7|1580.4|1581.5|1581.2|1580|1579.7|39
1598593800000|2020-08-28 05:50:00|1580.6|1580.3|1581.9|1581.6|1581.9|1581.6|1580.2|1579.9|39
1598594100000|2020-08-28 05:55:00|1582|1581.7|1582|1581.7|1582.6|1582.3|1581.6|1581.3|28
1598594400000|2020-08-28 06:00:00|1582.1|1581.8|1582.5|1582.2|1583.1|1582.8|1581.4|1581.1|87
1598594700000|2020-08-28 06:05:00|1582.8|1582.5|1583.7|1583.4|1584.4|1584.1|1582.2|1581.9|98
1598595000000|2020-08-28 06:10:00|1583.8|1583.5|1582.9|1582.6|1583.8|1583.5|1582.3|1582|103
1598595300000|2020-08-28 06:15:00|1583|1582.7|1582.7|1582.4|1583.7|1583.4|1582.3|1582|71
1598595600000|2020-08-28 06:20:00|1582.6|1582.3|1582.1|1581.8|1582.8|1582.5|1582|1581.7|32
1598595900000|2020-08-28 06:25:00|1582.2|1581.9|1582.9|1582.6|1583.2|1582.9|1582.1|1581.8|32
1598596200000|2020-08-28 06:30:00|1583|1582.7|1583.3|1583|1583.6|1583.3|1582.9|1582.6|33
1598596500000|2020-08-28 06:35:00|1583.2|1582.9|1582.8|1582.5|1583.5|1583.2|1582.8|1582.5|14
1598596800000|2020-08-28 06:40:00|1582.7|1582.4|1582.7|1582.4|1582.7|1582.4|1581.8|1581.5|19
1598597100000|2020-08-28 06:45:00|1582.6|1582.3|1582.4|1582.1|1582.8|1582.5|1581.7|1581.4|32
1598597400000|2020-08-28 06:50:00|1582.3|1582|1580.9|1580.6|1582.3|1582|1580.9|1580.6|31
1598597700000|2020-08-28 06:55:00|1580.8|1580.5|1582.3|1582|1582.7|1582.4|1580.8|1580.5|42
1598598000000|2020-08-28 07:00:00|1582|1581.7|1580.5|1580.2|1582.7|1582.4|1580.3|1580|104
1598598300000|2020-08-28 07:05:00|1580.4|1580.1|1579|1578.7|1581.2|1580.9|1578.1|1577.8|208
1598598600000|2020-08-28 07:10:00|1578.9|1578.6|1576.9|1576.6|1579.1|1578.8|1576.9|1576.6|174
1598598900000|2020-08-28 07:15:00|1576.7|1576.4|1575.6|1575.3|1576.9|1576.6|1574.6|1574.3|302
1598599200000|2020-08-28 07:20:00|1575.3|1575|1573.6|1573.3|1575.6|1575.3|1573.2|1572.9|166
1598599500000|2020-08-28 07:25:00|1573.5|1573.2|1574.6|1574.3|1574.8|1574.5|1573.1|1572.8|154
1598599800000|2020-08-28 07:30:00|1574.7|1574.4|1571.6|1571.3|1574.7|1574.4|1571|1570.7|195
1598600100000|2020-08-28 07:35:00|1571.5|1571.2|1571.8|1571.5|1572.9|1572.6|1570.8|1570.5|521
1598600400000|2020-08-28 07:40:00|1571.7|1571.4|1574.7|1574.4|1575|1574.7|1570.3|1570|209
1598600700000|2020-08-28 07:45:00|1574.6|1574.3|1574.8|1574.5|1574.9|1574.6|1573.6|1573.3|263
1598601000000|2020-08-28 07:50:00|1574.9|1574.6|1574|1573.7|1574.9|1574.6|1572.5|1572.2|59
1598601300000|2020-08-28 07:55:00|1574.1|1573.8|1575|1574.7|1575.8|1575.5|1573.6|1573.3|73
1598601600000|2020-08-28 08:00:00|1575.1|1574.8|1575.2|1574.9|1575.5|1575.2|1573.6|1573.3|82
1598601900000|2020-08-28 08:05:00|1575.4|1575.1|1576.1|1575.8|1576.7|1576.4|1575|1574.7|102
1598602200000|2020-08-28 08:10:00|1576.2|1575.9|1577.3|1577|1577.4|1577.1|1576|1575.7|77
1598602500000|2020-08-28 08:15:00|1577.2|1576.9|1578.1|1577.8|1578.5|1578.2|1577.2|1576.9|144
1598602800000|2020-08-28 08:20:00|1578.2|1577.9|1579.6|1579.3|1579.9|1579.6|1577.9|1577.6|172
1598603100000|2020-08-28 08:25:00|1579.7|1579.4|1579.2|1578.9|1579.8|1579.5|1578.5|1578.2|91
1598603400000|2020-08-28 08:30:00|1579.1|1578.8|1577.1|1576.8|1579.6|1579.3|1576.8|1576.5|151
1598603700000|2020-08-28 08:35:00|1577.2|1576.9|1577.2|1576.9|1577.3|1577|1576.6|1576.3|111
1598604000000|2020-08-28 08:40:00|1577.3|1577|1577.8|1577.5|1577.9|1577.6|1576.6|1576.3|201
1598604300000|2020-08-28 08:45:00|1577.7|1577.4|1579.5|1579.2|1579.6|1579.3|1577.3|1577|62
1598604600000|2020-08-28 08:50:00|1579.4|1579.1|1579.6|1579.3|1579.8|1579.5|1579|1578.7|38
1598604900000|2020-08-28 08:55:00|1579.5|1579.2|1578.4|1578.1|1579.8|1579.5|1578.4|1578.1|53
1598605200000|2020-08-28 09:00:00|1578.6|1578.3|1579.2|1578.9|1579.5|1579.2|1577.6|1577.3|110
1598605500000|2020-08-28 09:05:00|1579.1|1578.8|1580.2|1579.9|1581.2|1580.9|1579|1578.7|193
1598605800000|2020-08-28 09:10:00|1580.3|1580|1581.2|1580.9|1581.2|1580.9|1579.9|1579.6|74
1598606100000|2020-08-28 09:15:00|1581|1580.7|1580.8|1580.5|1581.6|1581.3|1580.2|1579.9|186
1598606400000|2020-08-28 09:20:00|1580.9|1580.6|1579.8|1579.5|1581.4|1581.1|1579.4|1579.1|93
1598606700000|2020-08-28 09:25:00|1579.7|1579.4|1579.5|1579.2|1580.2|1579.9|1578.9|1578.6|135
1598607000000|2020-08-28 09:30:00|1579.4|1579.1|1577.9|1577.6|1579.5|1579.2|1577.9|1577.6|91
1598607300000|2020-08-28 09:35:00|1577.5|1577.2|1578.3|1578|1578.4|1578.1|1576.3|1576|226
1598607600000|2020-08-28 09:40:00|1578.1|1577.8|1578.7|1578.4|1579.4|1579.1|1578.1|1577.8|51
1598607900000|2020-08-28 09:45:00|1578.5|1578.2|1577.9|1577.6|1579|1578.7|1577.9|1577.6|102
1598608200000|2020-08-28 09:50:00|1578.2|1577.9|1578.9|1578.6|1580.1|1579.8|1578.2|1577.9|228
1598608500000|2020-08-28 09:55:00|1579|1578.7|1578.8|1578.5|1579.3|1579|1578.5|1578.2|77
1598608800000|2020-08-28 10:00:00|1579|1578.7|1576.7|1576.4|1579.3|1579|1576.6|1576.3|178
1598609100000|2020-08-28 10:05:00|1576.6|1576.3|1575.9|1575.6|1577.1|1576.8|1574.5|1574.2|176
1598609400000|2020-08-28 10:10:00|1576|1575.7|1575.2|1574.9|1576.1|1575.8|1574.8|1574.5|68
1598609700000|2020-08-28 10:15:00|1575.1|1574.8|1574.5|1574.2|1575.4|1575.1|1574.3|1574|95
1598610000000|2020-08-28 10:20:00|1574.4|1574.1|1573.7|1573.4|1574.5|1574.2|1573.4|1573.1|109
1598610300000|2020-08-28 10:25:00|1573.8|1573.5|1574.8|1574.5|1575.4|1575.1|1573.7|1573.4|73
1598610600000|2020-08-28 10:30:00|1574.7|1574.4|1575|1574.7|1575.7|1575.4|1574.4|1574.1|51
1598610900000|2020-08-28 10:35:00|1575.1|1574.8|1575.7|1575.4|1575.9|1575.6|1574.8|1574.5|25
1598611200000|2020-08-28 10:40:00|1575.6|1575.3|1575.9|1575.6|1576.2|1575.9|1575.4|1575.1|30
1598611500000|2020-08-28 10:45:00|1576|1575.7|1576.6|1576.3|1576.7|1576.4|1575.5|1575.2|34
1598611800000|2020-08-28 10:50:00|1576.8|1576.5|1577.3|1577|1577.3|1577|1576.6|1576.3|128
1598612100000|2020-08-28 10:55:00|1577.2|1576.9|1576.3|1576|1577.3|1577|1576.1|1575.8|105
1598612400000|2020-08-28 11:00:00|1576.5|1576.2|1577.4|1577.1|1577.7|1577.4|1576.2|1575.9|207
1598612700000|2020-08-28 11:05:00|1577.3|1577|1577.7|1577.4|1578.1|1577.8|1576.9|1576.6|179
1598613000000|2020-08-28 11:10:00|1577.6|1577.3|1577.9|1577.6|1578.4|1578.1|1577|1576.7|139
1598613300000|2020-08-28 11:15:00|1578|1577.7|1577.8|1577.5|1578.2|1577.9|1577.2|1576.9|67
1598613600000|2020-08-28 11:20:00|1577.7|1577.4|1577.7|1577.4|1578.4|1578.1|1577.6|1577.3|104
1598613900000|2020-08-28 11:25:00|1577.8|1577.5|1578.4|1578.1|1578.4|1578.1|1576.8|1576.5|119
1598614200000|2020-08-28 11:30:00|1578.5|1578.2|1578.4|1578.1|1579.5|1579.2|1578.1|1577.8|177
1598614500000|2020-08-28 11:35:00|1578.3|1578|1576.9|1576.6|1578.5|1578.2|1576.6|1576.3|53
1598614800000|2020-08-28 11:40:00|1577|1576.7|1576.7|1576.4|1577|1576.7|1576.2|1575.9|75
1598615100000|2020-08-28 11:45:00|1576.9|1576.6|1577|1576.7|1577.2|1576.9|1576.5|1576.2|64
1598615400000|2020-08-28 11:50:00|1576.9|1576.6|1577.8|1577.5|1578.4|1578.1|1576.9|1576.6|72
1598615700000|2020-08-28 11:55:00|1577.7|1577.4|1578.3|1578|1578.6|1578.3|1577.6|1577.3|106
1598616000000|2020-08-28 12:00:00|1578.4|1578.1|1578.2|1577.9|1579.2|1578.9|1578|1577.7|604
1598616300000|2020-08-28 12:05:00|1578.3|1578|1577.6|1577.3|1578.7|1578.4|1577.3|1577|163
1598616600000|2020-08-28 12:10:00|1577.7|1577.4|1578.9|1578.6|1579.4|1579.1|1577.3|1577|249
1598616900000|2020-08-28 12:15:00|1578.8|1578.5|1578.3|1578|1578.8|1578.5|1578.1|1577.8|119
1598617200000|2020-08-28 12:20:00|1578.2|1577.9|1579.9|1579.6|1580.1|1579.8|1578.2|1577.9|294
1598617500000|2020-08-28 12:25:00|1579.8|1579.5|1579.3|1579|1579.8|1579.5|1579|1578.7|160
1598617800000|2020-08-28 12:30:00|1579.5|1579.2|1579.5|1579.2|1579.8|1579.5|1579|1578.7|97
1598618100000|2020-08-28 12:35:00|1579.4|1579.1|1577.6|1577.3|1579.5|1579.2|1576.9|1576.6|249
1598618400000|2020-08-28 12:40:00|1577.5|1577.2|1577.6|1577.3|1577.8|1577.5|1577|1576.7|107
1598618700000|2020-08-28 12:45:00|1577.4|1577.1|1575|1574.7|1577.4|1577.1|1574.9|1574.6|290
1598619000000|2020-08-28 12:50:00|1575.1|1574.8|1574.9|1574.6|1575.6|1575.3|1574.8|1574.5|264
1598619300000|2020-08-28 12:55:00|1575.2|1574.9|1574|1573.7|1575.2|1574.9|1573.8|1573.5|303
1598619600000|2020-08-28 13:00:00|1573.9|1573.6|1575.5|1575.2|1575.6|1575.3|1573.9|1573.6|310
1598619900000|2020-08-28 13:05:00|1575.7|1575.4|1574.4|1574.1|1575.8|1575.5|1573.6|1573.3|236
1598620200000|2020-08-28 13:10:00|1574.3|1574|1573.8|1573.5|1574.7|1574.4|1573.3|1573|325
1598620500000|2020-08-28 13:15:00|1573.8|1573.5|1573.7|1573.4|1573.9|1573.6|1573.3|1573|154
1598620800000|2020-08-28 13:20:00|1573.8|1573.5|1574.4|1574.1|1574.7|1574.4|1573.5|1573.2|182
1598621100000|2020-08-28 13:25:00|1574.5|1574.2|1572.9|1572.6|1574.5|1574.2|1572.8|1572.5|345
1598621400000|2020-08-28 13:30:00|1572.8|1572.5|1568.1|1567.8|1573|1572.7|1565.2|1564.9|6297
1598621700000|2020-08-28 13:35:00|1567.9|1567.6|1567.3|1567|1569.7|1569.4|1564.6|1564.3|3176
1598622000000|2020-08-28 13:40:00|1567.2|1566.9|1571|1570.7|1571.3|1571|1566.8|1566.5|2208
1598622300000|2020-08-28 13:45:00|1571.1|1570.8|1573.4|1573.1|1573.8|1573.5|1569.4|1569.1|2041
1598622600000|2020-08-28 13:50:00|1573.5|1573.2|1574|1573.7|1574.6|1574.3|1571.3|1571|1598
1598622900000|2020-08-28 13:55:00|1573.9|1573.6|1570.3|1570|1573.9|1573.6|1570|1569.7|1626
1598623200000|2020-08-28 14:00:00|1570.4|1570.1|1568.6|1568.3|1571.7|1571.4|1567.8|1567.5|1736
1598623500000|2020-08-28 14:05:00|1568.5|1568.2|1569.2|1568.9|1570.5|1570.2|1567.5|1567.2|2186
1598623800000|2020-08-28 14:10:00|1569.3|1569|1569.4|1569.1|1571.2|1570.9|1568.8|1568.5|1075
1598624100000|2020-08-28 14:15:00|1569.5|1569.2|1571.2|1570.9|1571.5|1571.2|1567.7|1567.4|1241
1598624400000|2020-08-28 14:20:00|1571.1|1570.8|1572.8|1572.5|1573|1572.7|1570.4|1570.1|1134
1598624700000|2020-08-28 14:25:00|1572.7|1572.4|1568.9|1568.6|1573|1572.7|1568.9|1568.6|2104
1598625000000|2020-08-28 14:30:00|1568.8|1568.5|1569.8|1569.5|1572.6|1572.3|1568.7|1568.4|1314
1598625300000|2020-08-28 14:35:00|1569.7|1569.4|1569.6|1569.3|1570.1|1569.8|1567.5|1567.2|1075
1598625600000|2020-08-28 14:40:00|1569.5|1569.2|1572.2|1571.9|1572.4|1572.1|1569.5|1569.2|1067
1598625900000|2020-08-28 14:45:00|1572.3|1572|1572.2|1571.9|1572.8|1572.5|1570|1569.7|1125
1598626200000|2020-08-28 14:50:00|1572.3|1572|1569.7|1569.4|1572.7|1572.4|1568.5|1568.2|907
1598626500000|2020-08-28 14:55:00|1569.8|1569.5|1567|1566.7|1569.8|1569.5|1565.6|1565.3|1537
1598626800000|2020-08-28 15:00:00|1566.9|1566.6|1567.1|1566.8|1567.6|1567.3|1565.7|1565.4|2458
1598627100000|2020-08-28 15:05:00|1567.2|1566.9|1570.4|1570.1|1570.9|1570.6|1567.2|1566.9|2319
1598627400000|2020-08-28 15:10:00|1570.3|1570|1571.3|1571|1571.6|1571.3|1569.9|1569.6|1079
1598627700000|2020-08-28 15:15:00|1571.2|1570.9|1571.9|1571.6|1572.6|1572.3|1570.6|1570.3|561
1598628000000|2020-08-28 15:20:00|1572|1571.7|1572.9|1572.6|1573.5|1573.2|1572|1571.7|992
1598628300000|2020-08-28 15:25:00|1573|1572.7|1571.3|1571|1573.7|1573.4|1571.1|1570.8|696
1598628600000|2020-08-28 15:30:00|1571.2|1570.9|1570.2|1569.9|1571.2|1570.9|1569.7|1569.4|759
1598628900000|2020-08-28 15:35:00|1570.3|1570|1569.8|1569.5|1571.7|1571.4|1569.5|1569.2|839
1598629200000|2020-08-28 15:40:00|1569.9|1569.6|1570.4|1570.1|1570.8|1570.5|1569.1|1568.8|613
1598629500000|2020-08-28 15:45:00|1570.3|1570|1570|1569.7|1570.7|1570.4|1569.5|1569.2|340
1598629800000|2020-08-28 15:50:00|1570.1|1569.8|1570.4|1570.1|1571.3|1571|1569.7|1569.4|288
1598630100000|2020-08-28 15:55:00|1570.5|1570.2|1569.5|1569.2|1571.2|1570.9|1569.5|1569.2|452
1598630400000|2020-08-28 16:00:00|1569.4|1569.1|1572.1|1571.8|1572.2|1571.9|1569|1568.7|704
1598630700000|2020-08-28 16:05:00|1572|1571.7|1572.7|1572.4|1573.2|1572.9|1571.9|1571.6|538
1598631000000|2020-08-28 16:10:00|1572.8|1572.5|1572.8|1572.5|1572.9|1572.6|1572.3|1572|876
1598631300000|2020-08-28 16:15:00|1572.7|1572.4|1573.8|1573.5|1574|1573.7|1572|1571.7|912
1598631600000|2020-08-28 16:20:00|1573.9|1573.6|1571.8|1571.5|1573.9|1573.6|1571.8|1571.5|507
1598631900000|2020-08-28 16:25:00|1571.9|1571.6|1571.6|1571.3|1572.2|1571.9|1571.1|1570.8|392
1598632200000|2020-08-28 16:30:00|1571.5|1571.2|1571.6|1571.3|1572.1|1571.8|1571|1570.7|403
1598632500000|2020-08-28 16:35:00|1571.5|1571.2|1570.6|1570.3|1571.8|1571.5|1570.2|1569.9|417
1598632800000|2020-08-28 16:40:00|1570.2|1569.9|1570.2|1569.9|1571.4|1571.1|1570|1569.7|503
1598633100000|2020-08-28 16:45:00|1570.3|1570|1571|1570.7|1571.1|1570.8|1570|1569.7|439
1598633400000|2020-08-28 16:50:00|1570.8|1570.5|1572.3|1572|1572.3|1572|1570.5|1570.2|639
1598633700000|2020-08-28 16:55:00|1572.2|1571.9|1572.1|1571.8|1572.5|1572.2|1571.5|1571.2|537
1598634000000|2020-08-28 17:00:00|1572|1571.7|1572|1571.7|1572.4|1572.1|1571.6|1571.3|802
1598634300000|2020-08-28 17:05:00|1572.1|1571.8|1571.6|1571.3|1572.3|1572|1571.3|1571|522
1598634600000|2020-08-28 17:10:00|1571.7|1571.4|1570.7|1570.4|1571.8|1571.5|1570.6|1570.3|746
1598634900000|2020-08-28 17:15:00|1570.6|1570.3|1570.4|1570.1|1572.6|1572.3|1570.2|1569.9|577
1598635200000|2020-08-28 17:20:00|1570.5|1570.2|1570.2|1569.9|1571.3|1571|1570.2|1569.9|421
1598635500000|2020-08-28 17:25:00|1570|1569.7|1569|1568.7|1570.7|1570.4|1568.8|1568.5|793
1598635800000|2020-08-28 17:30:00|1568.9|1568.6|1569.4|1569.1|1569.9|1569.6|1568.6|1568.3|580
1598636100000|2020-08-28 17:35:00|1569.5|1569.2|1570.2|1569.9|1570.5|1570.2|1569.5|1569.2|381
1598636400000|2020-08-28 17:40:00|1570.3|1570|1571|1570.7|1571|1570.7|1569.8|1569.5|481
1598636700000|2020-08-28 17:45:00|1571.1|1570.8|1571.2|1570.9|1571.8|1571.5|1570.9|1570.6|525
1598637000000|2020-08-28 17:50:00|1571.3|1571|1571.3|1571|1572.1|1571.8|1570.9|1570.6|416
1598637300000|2020-08-28 17:55:00|1571.4|1571.1|1570.9|1570.6|1571.6|1571.3|1570.7|1570.4|334
1598637600000|2020-08-28 18:00:00|1570.7|1570.4|1570.4|1570.1|1571.7|1571.4|1570.1|1569.8|741
1598637900000|2020-08-28 18:05:00|1570.3|1570|1570.8|1570.5|1570.9|1570.6|1569.5|1569.2|859
1598638200000|2020-08-28 18:10:00|1570.7|1570.4|1571.3|1571|1571.4|1571.1|1570.3|1570|393
1598638500000|2020-08-28 18:15:00|1571.4|1571.1|1572.2|1571.9|1572.4|1572.1|1571.1|1570.8|373
1598638800000|2020-08-28 18:20:00|1572.3|1572|1572.5|1572.2|1573.2|1572.9|1571.9|1571.6|607
1598639100000|2020-08-28 18:25:00|1572.6|1572.3|1572.4|1572.1|1572.8|1572.5|1571.9|1571.6|420
1598639400000|2020-08-28 18:30:00|1572.5|1572.2|1573.1|1572.8|1573.3|1573|1572.4|1572.1|417
1598639700000|2020-08-28 18:35:00|1573.2|1572.9|1573.1|1572.8|1573.3|1573|1572.8|1572.5|440
1598640000000|2020-08-28 18:40:00|1573|1572.7|1573.6|1573.3|1574.2|1573.9|1572.9|1572.6|464
1598640300000|2020-08-28 18:45:00|1573.7|1573.4|1574.4|1574.1|1574.6|1574.3|1573.2|1572.9|930
1598640600000|2020-08-28 18:50:00|1574.5|1574.2|1573.6|1573.3|1574.8|1574.5|1573.1|1572.8|645
1598640900000|2020-08-28 18:55:00|1573.7|1573.4|1573.5|1573.2|1573.9|1573.6|1573.1|1572.8|554
1598641200000|2020-08-28 19:00:00|1573.6|1573.3|1571.9|1571.6|1573.6|1573.3|1571.8|1571.5|646
1598641500000|2020-08-28 19:05:00|1572|1571.7|1573.7|1573.4|1574|1573.7|1572|1571.7|692
1598641800000|2020-08-28 19:10:00|1573.8|1573.5|1574.9|1574.6|1575.1|1574.8|1573.5|1573.2|556
1598642100000|2020-08-28 19:15:00|1574.8|1574.5|1574.5|1574.2|1575.3|1575|1574.4|1574.1|604
1598642400000|2020-08-28 19:20:00|1574.6|1574.3|1574.9|1574.6|1575.9|1575.6|1574.1|1573.8|755
1598642700000|2020-08-28 19:25:00|1574.8|1574.5|1573.9|1573.6|1575.1|1574.8|1573.9|1573.6|554
1598643000000|2020-08-28 19:30:00|1573.7|1573.4|1576.2|1575.9|1576.2|1575.9|1573.7|1573.4|1331
1598643300000|2020-08-28 19:35:00|1576.1|1575.8|1575.4|1575.1|1576.2|1575.9|1574.6|1574.3|800
1598643600000|2020-08-28 19:40:00|1575.3|1575|1576.5|1576.2|1576.6|1576.3|1575.1|1574.8|1014
1598643900000|2020-08-28 19:45:00|1576.4|1576.1|1576.4|1576.1|1577|1576.7|1575.7|1575.4|1439
1598644200000|2020-08-28 19:50:00|1576.3|1576|1577.4|1577.1|1577.4|1577.1|1575.7|1575.4|2935
1598644500000|2020-08-28 19:55:00|1577.3|1577|1578.7|1578.4|1579.4|1579.1|1577.2|1576.9|8718
1598644800000|2020-08-28 20:00:00|1578.8|1578.5|1577.7|1577.4|1579.1|1578.8|1577.1|1576.8|3653
1598645100000|2020-08-28 20:05:00|1577.8|1577.5|1577|1576.7|1577.9|1577.6|1576.4|1576.1|1122
1598645400000|2020-08-28 20:10:00|1577.2|1576.9|1577.2|1576.4|1577.8|1577.5|1576|1575.7|1429
1598645700000|2020-08-28 20:15:00|1577.3|1576.5|1577.4|1576.6|1577.4|1576.6|1577.3|1576.5|4
1598646300000|2020-08-28 20:25:00|1577.3|1576.5|1577.4|1576.6|1577.5|1576.7|1577.3|1576.5|0
1598646600000|2020-08-28 20:30:00|1577.2|1576.4|1577.5|1577.2|1578.2|1577.9|1577.2|1576.4|332
1598646900000|2020-08-28 20:35:00|1577.4|1577.1|1576.9|1576.6|1577.5|1577.2|1576.7|1576.4|53
1598647200000|2020-08-28 20:40:00|1577|1576.7|1578.6|1578.3|1578.7|1578.4|1576.9|1576.6|281
1598647500000|2020-08-28 20:45:00|1578.5|1578.2|1578.8|1578.5|1579.5|1579.2|1578.5|1578.2|193
1598647800000|2020-08-28 20:50:00|1578.9|1578.6|1578.4|1578.1|1578.9|1578.6|1578.3|1578|64
1598648100000|2020-08-28 20:55:00|1578.3|1578|1578.4|1577.6|1578.7|1578.4|1577.5|1577.2|141
1598824800000|2020-08-30 22:00:00|1579.8|1579.5|1582.5|1582.2|1582.5|1582.2|1579.8|1579.5|283
1598825100000|2020-08-30 22:05:00|1582.6|1582.3|1583.3|1583|1583.9|1583.6|1582.6|1582.3|150
1598825400000|2020-08-30 22:10:00|1583.4|1583.1|1584.9|1584.6|1585.2|1584.9|1583.4|1583.1|116
1598825700000|2020-08-30 22:15:00|1585|1584.7|1584.5|1584.2|1585|1584.7|1584|1583.7|141
1598826000000|2020-08-30 22:20:00|1584.6|1584.3|1584.3|1584|1584.7|1584.4|1583.7|1583.4|75
1598826300000|2020-08-30 22:25:00|1584.2|1583.9|1584.2|1583.9|1584.3|1584|1584|1583.7|18
1598826600000|2020-08-30 22:30:00|1584.1|1583.8|1583.9|1583.6|1584.1|1583.8|1583.7|1583.4|26
1598826900000|2020-08-30 22:35:00|1583.8|1583.5|1583.5|1583.2|1583.8|1583.5|1583.4|1583.1|22
1598827200000|2020-08-30 22:40:00|1583.4|1583.1|1584.3|1584|1584.4|1584.1|1583.4|1583.1|65
1598827500000|2020-08-30 22:45:00|1584.4|1584.1|1584.2|1583.9|1584.5|1584.2|1584.2|1583.9|20
1598827800000|2020-08-30 22:50:00|1584.1|1583.8|1583.6|1583.3|1584.1|1583.8|1583.6|1583.3|14
1598828100000|2020-08-30 22:55:00|1583.5|1583.2|1582.3|1582|1583.6|1583.3|1582.3|1582|39
1598828400000|2020-08-30 23:00:00|1582.4|1582.1|1583.1|1582.8|1583.2|1582.9|1582.4|1582.1|43
1598828700000|2020-08-30 23:05:00|1583.2|1582.9|1583.3|1583|1583.7|1583.4|1583.2|1582.9|40
1598829000000|2020-08-30 23:10:00|1583.2|1582.9|1583|1582.7|1583.2|1582.9|1582.9|1582.6|17
1598829300000|2020-08-30 23:15:00|1582.9|1582.6|1583.1|1582.8|1583.2|1582.9|1582.9|1582.6|10
1598829600000|2020-08-30 23:20:00|1583.2|1582.9|1583.8|1583.5|1583.8|1583.5|1583.2|1582.9|12
1598829900000|2020-08-30 23:25:00|1583.7|1583.4|1584.4|1584.1|1585.2|1584.9|1583.7|1583.4|68
1598830200000|2020-08-30 23:30:00|1584.3|1584|1583.8|1583.5|1584.3|1584|1583.7|1583.4|10
1598830500000|2020-08-30 23:35:00|1583.9|1583.6|1584.6|1584.3|1584.6|1584.3|1583.9|1583.6|12
1598830800000|2020-08-30 23:40:00|1584.5|1584.2|1584.8|1584.5|1585.1|1584.8|1584.5|1584.2|20
1598831100000|2020-08-30 23:45:00|1585|1584.7|1585.2|1584.9|1585.4|1585.1|1584.9|1584.6|28
1598831400000|2020-08-30 23:50:00|1585.3|1585|1586.7|1586.4|1586.8|1586.5|1585|1584.7|178
1598831700000|2020-08-30 23:55:00|1586.8|1586.5|1587.3|1587|1587.5|1587.2|1586.7|1586.4|92
1598832000000|2020-08-31 00:00:00|1587.4|1587.1|1588.5|1588.2|1588.6|1588.3|1586.8|1586.5|125
1598832300000|2020-08-31 00:05:00|1588.4|1588.1|1588.1|1587.8|1588.5|1588.2|1587.1|1586.8|132
1598832600000|2020-08-31 00:10:00|1588|1587.7|1588.3|1588|1588.7|1588.4|1587.8|1587.5|90
1598832900000|2020-08-31 00:15:00|1588.4|1588.1|1589.2|1588.9|1590|1589.7|1588.4|1588.1|475
1598833200000|2020-08-31 00:20:00|1589.6|1589.3|1589.1|1588.8|1589.8|1589.5|1588.8|1588.5|137
1598833500000|2020-08-31 00:25:00|1589|1588.7|1589.1|1588.8|1589.7|1589.4|1588.9|1588.6|64
1598833800000|2020-08-31 00:30:00|1589.2|1588.9|1590.3|1590|1590.5|1590.2|1589.1|1588.8|70
1598834100000|2020-08-31 00:35:00|1590.2|1589.9|1590.7|1590.4|1591|1590.7|1590|1589.7|196
1598834400000|2020-08-31 00:40:00|1590.8|1590.5|1590.8|1590.5|1591.3|1591|1589.9|1589.6|82
1598834700000|2020-08-31 00:45:00|1590.9|1590.6|1590|1589.7|1591.1|1590.8|1590|1589.7|127
1598835000000|2020-08-31 00:50:00|1590.1|1589.8|1589.4|1589.1|1590.2|1589.9|1589.3|1589|55
1598835300000|2020-08-31 00:55:00|1589.5|1589.2|1589.3|1589|1590.2|1589.9|1589.2|1588.9|66
1598835600000|2020-08-31 01:00:00|1589.2|1588.9|1589.2|1588.9|1590.1|1589.8|1588.9|1588.6|86
1598835900000|2020-08-31 01:05:00|1589.3|1589|1588.3|1588|1589.3|1589|1588.2|1587.9|190
1598836200000|2020-08-31 01:10:00|1588.2|1587.9|1588|1587.7|1588.3|1588|1587.5|1587.2|89
1598836500000|2020-08-31 01:15:00|1588.1|1587.8|1589.2|1588.9|1589.2|1588.9|1587.9|1587.6|74
1598836800000|2020-08-31 01:20:00|1589.1|1588.8|1589.7|1589.4|1589.8|1589.5|1588.7|1588.4|62
1598837100000|2020-08-31 01:25:00|1589.8|1589.5|1589.1|1588.8|1589.8|1589.5|1589|1588.7|59
1598837400000|2020-08-31 01:30:00|1589.2|1588.9|1587.7|1587.4|1590|1589.7|1587.2|1586.9|281
1598837700000|2020-08-31 01:35:00|1587.6|1587.3|1587.4|1587.1|1587.9|1587.6|1587.1|1586.8|50
1598838000000|2020-08-31 01:40:00|1587.3|1587|1587.6|1587.3|1587.7|1587.4|1587.2|1586.9|51
1598838300000|2020-08-31 01:45:00|1587.5|1587.2|1588.3|1588|1589|1588.7|1587.5|1587.2|59
1598838600000|2020-08-31 01:50:00|1588.4|1588.1|1587.8|1587.5|1588.7|1588.4|1587.7|1587.4|24
1598838900000|2020-08-31 01:55:00|1587.9|1587.6|1588.3|1588|1588.6|1588.3|1587.7|1587.4|42
1598839200000|2020-08-31 02:00:00|1588.4|1588.1|1588.2|1587.9|1588.8|1588.5|1588.2|1587.9|25
1598839500000|2020-08-31 02:05:00|1588.3|1588|1588.1|1587.8|1588.4|1588.1|1587.6|1587.3|39
1598839800000|2020-08-31 02:10:00|1588.2|1587.9|1588.8|1588.5|1589.2|1588.9|1588.1|1587.8|39
1598840100000|2020-08-31 02:15:00|1588.9|1588.6|1588.1|1587.8|1588.9|1588.6|1588|1587.7|22
1598840400000|2020-08-31 02:20:00|1588|1587.7|1587.9|1587.6|1588.2|1587.9|1587.8|1587.5|16
1598840700000|2020-08-31 02:25:00|1588|1587.7|1588|1587.7|1588.1|1587.8|1587.7|1587.4|14
1598841000000|2020-08-31 02:30:00|1588.1|1587.8|1588.9|1588.6|1589.2|1588.9|1588|1587.7|36
1598841300000|2020-08-31 02:35:00|1588.8|1588.5|1587.8|1587.5|1588.8|1588.5|1587.8|1587.5|21
1598841600000|2020-08-31 02:40:00|1587.6|1587.3|1587.8|1587.5|1588|1587.7|1587.6|1587.3|10
1598841900000|2020-08-31 02:45:00|1587.9|1587.6|1588.5|1588.2|1588.5|1588.2|1587.8|1587.5|18
1598842200000|2020-08-31 02:50:00|1588.4|1588.1|1588.4|1588.1|1588.8|1588.5|1588.3|1588|14
1598842500000|2020-08-31 02:55:00|1588.3|1588|1589|1588.7|1589|1588.7|1588.2|1587.9|9
1598842800000|2020-08-31 03:00:00|1589.1|1588.8|1588.6|1588.3|1589.2|1588.9|1588.5|1588.2|12
1598843100000|2020-08-31 03:05:00|1588.4|1588.1|1588.7|1588.4|1588.9|1588.6|1588.3|1588|7
1598843400000|2020-08-31 03:10:00|1588.8|1588.5|1588|1587.7|1588.8|1588.5|1588|1587.7|10
1598843700000|2020-08-31 03:15:00|1588.1|1587.8|1588.3|1588|1588.3|1588|1587.9|1587.6|8
1598844000000|2020-08-31 03:20:00|1588.4|1588.1|1588.1|1587.8|1588.4|1588.1|1587.8|1587.5|12
1598844300000|2020-08-31 03:25:00|1588.2|1587.9|1588.1|1587.8|1588.2|1587.9|1588|1587.7|3
1598844600000|2020-08-31 03:30:00|1588|1587.7|1587.8|1587.5|1588.2|1587.9|1587.8|1587.5|31
1598844900000|2020-08-31 03:35:00|1587.7|1587.4|1587.7|1587.4|1587.8|1587.5|1587.4|1587.1|16
1598845200000|2020-08-31 03:40:00|1587.6|1587.3|1587.8|1587.5|1587.9|1587.6|1587.4|1587.1|27
1598845500000|2020-08-31 03:45:00|1587.9|1587.6|1588.7|1588.4|1588.7|1588.4|1587.8|1587.5|22
1598845800000|2020-08-31 03:50:00|1588.6|1588.3|1588.4|1588.1|1588.8|1588.5|1588.2|1587.9|15
1598846100000|2020-08-31 03:55:00|1588.3|1588|1588.8|1588.5|1588.8|1588.5|1588.1|1587.8|16
1598846400000|2020-08-31 04:00:00|1588.9|1588.6|1588.5|1588.2|1589|1588.7|1588.2|1587.9|22
1598846700000|2020-08-31 04:05:00|1588.6|1588.3|1588.4|1588.1|1588.7|1588.4|1588.3|1588|13
1598847000000|2020-08-31 04:10:00|1588.3|1588|1588|1587.7|1588.4|1588.1|1587.9|1587.6|12
1598847300000|2020-08-31 04:15:00|1588.1|1587.8|1588|1587.7|1588.3|1588|1588|1587.7|4
1598847600000|2020-08-31 04:20:00|1588.1|1587.8|1588.7|1588.4|1588.7|1588.4|1588|1587.7|8
1598847900000|2020-08-31 04:25:00|1588.6|1588.3|1588.7|1588.4|1588.9|1588.6|1588.6|1588.3|42
1598848200000|2020-08-31 04:30:00|1588.8|1588.5|1588.1|1587.8|1588.9|1588.6|1588.1|1587.8|24
1598848500000|2020-08-31 04:35:00|1588|1587.7|1587.7|1587.4|1588.1|1587.8|1587.6|1587.3|50
1598848800000|2020-08-31 04:40:00|1587.6|1587.3|1588.1|1587.8|1588.5|1588.2|1587.6|1587.3|40
1598849100000|2020-08-31 04:45:00|1588.2|1587.9|1588.2|1587.9|1588.3|1588|1588|1587.7|13
1598849400000|2020-08-31 04:50:00|1588.1|1587.8|1587.8|1587.5|1588.2|1587.9|1587.5|1587.2|23
1598849700000|2020-08-31 04:55:00|1587.7|1587.4|1587.4|1587.1|1587.8|1587.5|1587.4|1587.1|15
1598850000000|2020-08-31 05:00:00|1587.5|1587.2|1587.2|1586.9|1587.5|1587.2|1586.9|1586.6|58
1598850300000|2020-08-31 05:05:00|1587.1|1586.8|1587.3|1587|1587.3|1587|1586.7|1586.4|34
1598850600000|2020-08-31 05:10:00|1587.1|1586.8|1587|1586.7|1587.5|1587.2|1587|1586.7|47
1598850900000|2020-08-31 05:15:00|1587.1|1586.8|1586.7|1586.4|1587.2|1586.9|1586.6|1586.3|58
1598851200000|2020-08-31 05:20:00|1586.6|1586.3|1586.3|1586|1586.9|1586.6|1586.1|1585.8|73
1598851500000|2020-08-31 05:25:00|1586.4|1586.1|1585.4|1585.1|1586.6|1586.3|1585.2|1584.9|112
1598851800000|2020-08-31 05:30:00|1585.3|1585|1585.5|1585.2|1585.8|1585.5|1584.8|1584.5|187
1598852100000|2020-08-31 05:35:00|1585.6|1585.3|1585.3|1585|1585.6|1585.3|1584.8|1584.5|16
1598852400000|2020-08-31 05:40:00|1585.2|1584.9|1585.8|1585.5|1586|1585.7|1585|1584.7|29
1598852700000|2020-08-31 05:45:00|1585.7|1585.4|1586.8|1586.5|1586.8|1586.5|1585.7|1585.4|63
1598853000000|2020-08-31 05:50:00|1586.7|1586.4|1586.5|1586.2|1586.8|1586.5|1586.1|1585.8|20
1598853300000|2020-08-31 05:55:00|1586.4|1586.1|1585.8|1585.5|1586.8|1586.5|1585.8|1585.5|65
1598853600000|2020-08-31 06:00:00|1585.9|1585.6|1585.7|1585.4|1586.7|1586.4|1585.4|1585.1|105
1598853900000|2020-08-31 06:05:00|1585.6|1585.3|1584.9|1584.6|1585.8|1585.5|1584.8|1584.5|137
1598854200000|2020-08-31 06:10:00|1584.8|1584.5|1585.1|1584.8|1585.3|1585|1584.6|1584.3|63
1598854500000|2020-08-31 06:15:00|1585|1584.7|1584|1583.7|1585.1|1584.8|1583.8|1583.5|54
1598854800000|2020-08-31 06:20:00|1583.9|1583.6|1584.5|1584.2|1584.5|1584.2|1583.7|1583.4|46
1598855100000|2020-08-31 06:25:00|1584.4|1584.1|1584.4|1584.1|1585.1|1584.8|1584.3|1584|46
1598855400000|2020-08-31 06:30:00|1584.5|1584.2|1584.9|1584.6|1584.9|1584.6|1583.8|1583.5|63
1598855700000|2020-08-31 06:35:00|1585|1584.7|1585.6|1585.3|1585.8|1585.5|1584.8|1584.5|49
1598856000000|2020-08-31 06:40:00|1585.5|1585.2|1585.3|1585|1585.7|1585.4|1584.9|1584.6|24
1598856300000|2020-08-31 06:45:00|1585.2|1584.9|1586.1|1585.8|1586.1|1585.8|1584.8|1584.5|45
1598856600000|2020-08-31 06:50:00|1586.2|1585.9|1585.8|1585.5|1586.3|1586|1585.3|1585|32
1598856900000|2020-08-31 06:55:00|1585.9|1585.6|1585.4|1585.1|1586.1|1585.8|1585.4|1585.1|33
1598857200000|2020-08-31 07:00:00|1585.5|1585.2|1587.5|1587.2|1587.5|1587.2|1585|1584.7|223
1598857500000|2020-08-31 07:05:00|1587.4|1587.1|1586.5|1586.2|1587.8|1587.5|1586.1|1585.8|127
1598857800000|2020-08-31 07:10:00|1586.7|1586.4|1587.1|1586.8|1587.9|1587.6|1586.5|1586.2|94
1598858100000|2020-08-31 07:15:00|1587.2|1586.9|1584.9|1584.6|1587.7|1587.4|1584.9|1584.6|81
1598858400000|2020-08-31 07:20:00|1585|1584.7|1584.6|1584.3|1585.1|1584.8|1584.2|1583.9|58
1598858700000|2020-08-31 07:25:00|1584.7|1584.4|1585.5|1585.2|1585.7|1585.4|1583.9|1583.6|68
1598859000000|2020-08-31 07:30:00|1585.6|1585.3|1586.1|1585.8|1586.6|1586.3|1585.5|1585.2|45
1598859300000|2020-08-31 07:35:00|1586.2|1585.9|1585.6|1585.3|1586.5|1586.2|1585.5|1585.2|58
1598859600000|2020-08-31 07:40:00|1585.5|1585.2|1585.3|1585|1586.4|1586.1|1585|1584.7|34
1598859900000|2020-08-31 07:45:00|1585.2|1584.9|1585.7|1585.4|1585.7|1585.4|1584.6|1584.3|57
1598860200000|2020-08-31 07:50:00|1585.8|1585.5|1586.3|1586|1586.7|1586.4|1585.4|1585.1|73
1598860500000|2020-08-31 07:55:00|1586.4|1586.1|1586.3|1586|1586.8|1586.5|1586.2|1585.9|31
1598860800000|2020-08-31 08:00:00|1586.2|1585.9|1585.7|1585.4|1586.8|1586.5|1585.5|1585.2|140
1598861100000|2020-08-31 08:05:00|1585.6|1585.3|1583.9|1583.6|1586.1|1585.8|1583.9|1583.6|291
1598861400000|2020-08-31 08:10:00|1584|1583.7|1585.6|1585.3|1585.6|1585.3|1584|1583.7|73
1598861700000|2020-08-31 08:15:00|1585.5|1585.2|1586.6|1586.3|1587.1|1586.8|1585.3|1585|110
1598862000000|2020-08-31 08:20:00|1586.5|1586.2|1587.2|1586.9|1587.3|1587|1586.4|1586.1|80
1598862300000|2020-08-31 08:25:00|1587.1|1586.8|1586.1|1585.8|1587.1|1586.8|1585.8|1585.5|48
1598862600000|2020-08-31 08:30:00|1586.2|1585.9|1586.9|1586.6|1587.2|1586.9|1586.1|1585.8|51
1598862900000|2020-08-31 08:35:00|1586.8|1586.5|1587.1|1586.8|1587.6|1587.3|1586.6|1586.3|69
1598863200000|2020-08-31 08:40:00|1587.2|1586.9|1586.8|1586.5|1587.6|1587.3|1586.8|1586.5|35
1598863500000|2020-08-31 08:45:00|1586.9|1586.6|1587.7|1587.4|1588|1587.7|1586.8|1586.5|75
1598863800000|2020-08-31 08:50:00|1587.6|1587.3|1587.4|1587.1|1587.8|1587.5|1587.2|1586.9|32
1598864100000|2020-08-31 08:55:00|1587.3|1587|1587.4|1587.1|1587.6|1587.3|1587.2|1586.9|66
1598864400000|2020-08-31 09:00:00|1587.5|1587.2|1586.8|1586.5|1587.9|1587.6|1586.4|1586.1|90
1598864700000|2020-08-31 09:05:00|1586.9|1586.6|1585.9|1585.6|1586.9|1586.6|1585.7|1585.4|40
1598865000000|2020-08-31 09:10:00|1585.8|1585.5|1585.8|1585.5|1586.2|1585.9|1585.4|1585.1|67
1598865300000|2020-08-31 09:15:00|1585.9|1585.6|1585.5|1585.2|1586|1585.7|1585.3|1585|39
1598865600000|2020-08-31 09:20:00|1585.6|1585.3|1586|1585.7|1586.3|1586|1585.5|1585.2|46
1598865900000|2020-08-31 09:25:00|1586.1|1585.8|1585.6|1585.3|1586.1|1585.8|1585|1584.7|40
1598866200000|2020-08-31 09:30:00|1585.7|1585.4|1585.2|1584.9|1585.7|1585.4|1585.2|1584.9|26
1598866500000|2020-08-31 09:35:00|1585.3|1585|1585.5|1585.2|1585.6|1585.3|1585.1|1584.8|40
1598866800000|2020-08-31 09:40:00|1585.4|1585.1|1585.3|1585|1585.7|1585.4|1585|1584.7|35
1598867100000|2020-08-31 09:45:00|1585.1|1584.8|1585.7|1585.4|1585.8|1585.5|1585|1584.7|22
1598867400000|2020-08-31 09:50:00|1585.8|1585.5|1585.6|1585.3|1586.4|1586.1|1585.5|1585.2|43
1598867700000|2020-08-31 09:55:00|1585.5|1585.2|1585|1584.7|1585.7|1585.4|1584.8|1584.5|24
1598868000000|2020-08-31 10:00:00|1585.1|1584.8|1584.6|1584.3|1585.2|1584.9|1584.4|1584.1|39
1598868300000|2020-08-31 10:05:00|1584.5|1584.2|1583.7|1583.4|1584.6|1584.3|1583.6|1583.3|158
1598868600000|2020-08-31 10:10:00|1583.6|1583.3|1583.5|1583.2|1583.9|1583.6|1583.3|1583|143
1598868900000|2020-08-31 10:15:00|1583.4|1583.1|1584.3|1584|1584.3|1584|1583.4|1583.1|71
1598869200000|2020-08-31 10:20:00|1584.2|1583.9|1584.2|1583.9|1584.5|1584.2|1584.1|1583.8|33
1598869500000|2020-08-31 10:25:00|1584.3|1584|1584.9|1584.6|1584.9|1584.6|1584.1|1583.8|92
1598869800000|2020-08-31 10:30:00|1584.8|1584.5|1585.5|1585.2|1585.7|1585.4|1584.7|1584.4|345
1598870100000|2020-08-31 10:35:00|1585.4|1585.1|1584.9|1584.6|1585.6|1585.3|1584.6|1584.3|114
1598870400000|2020-08-31 10:40:00|1584.8|1584.5|1584.3|1584|1584.8|1584.5|1584|1583.7|84
1598870700000|2020-08-31 10:45:00|1584.4|1584.1|1585|1584.7|1585.1|1584.8|1584.3|1584|76
1598871000000|2020-08-31 10:50:00|1584.9|1584.6|1584.1|1583.8|1585.2|1584.9|1584.1|1583.8|54
1598871300000|2020-08-31 10:55:00|1584.2|1583.9|1584.7|1584.4|1585|1584.7|1584|1583.7|51
1598871600000|2020-08-31 11:00:00|1584.5|1584.2|1584|1583.7|1584.5|1584.2|1583.6|1583.3|78
1598871900000|2020-08-31 11:05:00|1583.7|1583.4|1584.8|1584.5|1584.8|1584.5|1583.2|1582.9|100
1598872200000|2020-08-31 11:10:00|1584.7|1584.4|1585|1584.7|1585.4|1585.1|1584.6|1584.3|49
1598872500000|2020-08-31 11:15:00|1585.1|1584.8|1585.9|1585.6|1586|1585.7|1585|1584.7|84
1598872800000|2020-08-31 11:20:00|1586|1585.7|1586.3|1586|1586.5|1586.2|1585.7|1585.4|55
1598873100000|2020-08-31 11:25:00|1586.2|1585.9|1586.3|1586|1586.6|1586.3|1585.9|1585.6|67
1598873400000|2020-08-31 11:30:00|1586.2|1585.9|1585.9|1585.6|1586.2|1585.9|1585.6|1585.3|69
1598873700000|2020-08-31 11:35:00|1585.8|1585.5|1585.5|1585.2|1586.1|1585.8|1585.2|1584.9|78
1598874000000|2020-08-31 11:40:00|1585.4|1585.1|1584.7|1584.4|1585.4|1585.1|1584.5|1584.2|79
1598874300000|2020-08-31 11:45:00|1584.8|1584.5|1584.8|1584.5|1584.9|1584.6|1584.3|1584|60
1598874600000|2020-08-31 11:50:00|1584.7|1584.4|1583.9|1583.6|1584.8|1584.5|1583.9|1583.6|52
1598874900000|2020-08-31 11:55:00|1583.8|1583.5|1584.6|1584.3|1584.9|1584.6|1583.6|1583.3|101
1598875200000|2020-08-31 12:00:00|1584.4|1584.1|1584.1|1583.8|1584.7|1584.4|1583.7|1583.4|119
1598875500000|2020-08-31 12:05:00|1584.2|1583.9|1582.7|1582.4|1584.5|1584.2|1582.7|1582.4|173
1598875800000|2020-08-31 12:10:00|1582.6|1582.3|1581.5|1581.2|1583.2|1582.9|1581.5|1581.2|301
1598876100000|2020-08-31 12:15:00|1581.6|1581.3|1579.9|1579.6|1581.9|1581.6|1579.9|1579.6|354
1598876400000|2020-08-31 12:20:00|1580|1579.7|1580|1579.7|1580.5|1580.2|1579.8|1579.5|249
1598876700000|2020-08-31 12:25:00|1579.9|1579.6|1580.7|1580.4|1580.7|1580.4|1579.8|1579.5|183
1598877000000|2020-08-31 12:30:00|1580.6|1580.3|1581.1|1580.8|1581.1|1580.8|1580.4|1580.1|145
1598877300000|2020-08-31 12:35:00|1581|1580.7|1581.4|1581.1|1582|1581.7|1580.9|1580.6|144
1598877600000|2020-08-31 12:40:00|1581.5|1581.2|1581.9|1581.6|1582|1581.7|1581.3|1581|96
1598877900000|2020-08-31 12:45:00|1581.8|1581.5|1581.6|1581.3|1582|1581.7|1581|1580.7|88
1598878200000|2020-08-31 12:50:00|1581.8|1581.5|1580.5|1580.2|1581.8|1581.5|1580.5|1580.2|109
1598878500000|2020-08-31 12:55:00|1580.6|1580.3|1580.9|1580.6|1581.4|1581.1|1579.9|1579.6|199
1598878800000|2020-08-31 13:00:00|1580.8|1580.5|1577|1576.7|1581.2|1580.9|1577|1576.7|487
1598879100000|2020-08-31 13:05:00|1577.1|1576.8|1577.5|1577.2|1578.5|1578.2|1576.4|1576.1|439
1598879400000|2020-08-31 13:10:00|1577.4|1577.1|1578.6|1578.3|1578.7|1578.4|1577.1|1576.8|263
1598879700000|2020-08-31 13:15:00|1578.5|1578.2|1579.5|1579.2|1579.9|1579.6|1578.1|1577.8|227
1598880000000|2020-08-31 13:20:00|1579.6|1579.3|1579.5|1579.2|1580.2|1579.9|1579.2|1578.9|200
1598880300000|2020-08-31 13:25:00|1579.6|1579.3|1578.8|1578.5|1579.6|1579.3|1577.9|1577.6|394
1598880600000|2020-08-31 13:30:00|1578.9|1578.6|1574.3|1574|1580.9|1580.6|1574|1573.7|5745
1598880900000|2020-08-31 13:35:00|1574.4|1574.1|1571.5|1571.2|1574.8|1574.5|1569|1568.7|4291
1598881200000|2020-08-31 13:40:00|1571.6|1571.3|1568.4|1568.1|1572.8|1572.5|1567.3|1567|3774
1598881500000|2020-08-31 13:45:00|1568.5|1568.2|1569.4|1569.1|1570.6|1570.3|1567.9|1567.6|2209
1598881800000|2020-08-31 13:50:00|1569.3|1569|1566.5|1566.2|1569.5|1569.2|1565.3|1565|2743
1598882100000|2020-08-31 13:55:00|1566.8|1566.5|1565.5|1565.2|1567.6|1567.3|1564.8|1564.5|1856
1598882400000|2020-08-31 14:00:00|1565.6|1565.3|1569.3|1569|1569.3|1569|1563.9|1563.6|2138
1598882700000|2020-08-31 14:05:00|1569.2|1568.9|1570.4|1570.1|1570.5|1570.2|1566.9|1566.6|2159
1598883000000|2020-08-31 14:10:00|1570.3|1570|1571.4|1571.1|1571.8|1571.5|1569.7|1569.4|1892
1598883300000|2020-08-31 14:15:00|1571.5|1571.2|1572.5|1572.2|1572.8|1572.5|1569.4|1569.1|1451
1598883600000|2020-08-31 14:20:00|1572.3|1572|1568.8|1568.5|1572.5|1572.2|1568.6|1568.3|1754
1598883900000|2020-08-31 14:25:00|1568.7|1568.4|1568.1|1567.8|1568.8|1568.5|1567|1566.7|1293
1598884200000|2020-08-31 14:30:00|1568|1567.7|1571|1570.7|1571.3|1571|1567.5|1567.2|2332
1598884500000|2020-08-31 14:35:00|1570.9|1570.6|1569.3|1569|1571.4|1571.1|1568.9|1568.6|2845
1598884800000|2020-08-31 14:40:00|1569.1|1568.8|1567.5|1567.2|1570.5|1570.2|1567.5|1567.2|1262
1598885100000|2020-08-31 14:45:00|1567.4|1567.1|1570.4|1570.1|1570.8|1570.5|1567.1|1566.8|1331
1598885400000|2020-08-31 14:50:00|1570.5|1570.2|1569.1|1568.8|1570.7|1570.4|1568.8|1568.5|1034
1598885700000|2020-08-31 14:55:00|1569.2|1568.9|1568.3|1568|1569.2|1568.9|1567.1|1566.8|861
1598886000000|2020-08-31 15:00:00|1568.4|1568.1|1567.7|1567.4|1570.1|1569.8|1567.3|1567|1042
1598886300000|2020-08-31 15:05:00|1567.5|1567.2|1567|1566.7|1568.7|1568.4|1566.5|1566.2|1803
1598886600000|2020-08-31 15:10:00|1567.1|1566.8|1566.1|1565.8|1567.3|1567|1564.8|1564.5|1907
1598886900000|2020-08-31 15:15:00|1566.2|1565.9|1565.9|1565.6|1567|1566.7|1565.2|1564.9|921
1598887200000|2020-08-31 15:20:00|1565.8|1565.5|1563.8|1563.5|1565.8|1565.5|1562.6|1562.3|2318
1598887500000|2020-08-31 15:25:00|1563.9|1563.6|1561.7|1561.4|1564.2|1563.9|1560.5|1560.2|1924
1598887800000|2020-08-31 15:30:00|1561.5|1561.2|1563|1562.7|1563.3|1563|1561|1560.7|1811
1598888100000|2020-08-31 15:35:00|1563.1|1562.8|1565.4|1565.1|1565.9|1565.6|1562.5|1562.2|1416
1598888400000|2020-08-31 15:40:00|1565.5|1565.2|1567.2|1566.9|1567.6|1567.3|1565.1|1564.8|926
1598888700000|2020-08-31 15:45:00|1567.3|1567|1567.5|1567.2|1568.5|1568.2|1567.2|1566.9|1636
1598889000000|2020-08-31 15:50:00|1567.4|1567.1|1568.1|1567.8|1568.5|1568.2|1567.3|1567|1029
1598889300000|2020-08-31 15:55:00|1568|1567.7|1568.2|1567.9|1568.4|1568.1|1567.4|1567.1|1861
1598889600000|2020-08-31 16:00:00|1568.1|1567.8|1568.3|1568|1568.6|1568.3|1566.4|1566.1|948
1598889900000|2020-08-31 16:05:00|1568.2|1567.9|1567.3|1567|1568.2|1567.9|1567|1566.7|631
1598890200000|2020-08-31 16:10:00|1567.4|1567.1|1566.2|1565.9|1567.7|1567.4|1566.1|1565.8|587
1598890500000|2020-08-31 16:15:00|1566.3|1566|1567.1|1566.8|1568.1|1567.8|1565.9|1565.6|643
1598890800000|2020-08-31 16:20:00|1567|1566.7|1566.1|1565.8|1567|1566.7|1564.9|1564.6|587
1598891100000|2020-08-31 16:25:00|1566|1565.7|1565.6|1565.3|1566|1565.7|1564.6|1564.3|612
1598891400000|2020-08-31 16:30:00|1565.5|1565.2|1565.8|1565.5|1566.1|1565.8|1564.8|1564.5|488
1598891700000|2020-08-31 16:35:00|1565.7|1565.4|1565.3|1565|1566.4|1566.1|1565.1|1564.8|671
1598892000000|2020-08-31 16:40:00|1565.5|1565.2|1564.1|1563.8|1565.6|1565.3|1563.9|1563.6|734
1598892300000|2020-08-31 16:45:00|1564|1563.7|1564.1|1563.8|1564.9|1564.6|1563.7|1563.4|709
1598892600000|2020-08-31 16:50:00|1564|1563.7|1565.8|1565.5|1565.9|1565.6|1563.8|1563.5|678
1598892900000|2020-08-31 16:55:00|1565.6|1565.3|1566.4|1566.1|1566.5|1566.2|1564.7|1564.4|962
1598893200000|2020-08-31 17:00:00|1566.3|1566|1566.4|1566.1|1566.4|1566.1|1565.4|1565.1|445
1598893500000|2020-08-31 17:05:00|1566.5|1566.2|1566.7|1566.4|1566.9|1566.6|1565.7|1565.4|551
1598893800000|2020-08-31 17:10:00|1566.8|1566.5|1567.5|1567.2|1567.6|1567.3|1566.3|1566|387
1598894100000|2020-08-31 17:15:00|1567.6|1567.3|1567|1566.7|1568|1567.7|1566.9|1566.6|543
1598894400000|2020-08-31 17:20:00|1566.9|1566.6|1566.2|1565.9|1567.2|1566.9|1565.9|1565.6|369
1598894700000|2020-08-31 17:25:00|1566.3|1566|1567.3|1567|1567.4|1567.1|1565.5|1565.2|1834
1598895000000|2020-08-31 17:30:00|1567.2|1566.9|1567.8|1567.5|1568.4|1568.1|1566.8|1566.5|629
1598895300000|2020-08-31 17:35:00|1567.9|1567.6|1567.9|1567.6|1568.4|1568.1|1567.5|1567.2|537
1598895600000|2020-08-31 17:40:00|1568|1567.7|1568.9|1568.6|1569.4|1569.1|1567.9|1567.6|692
1598895900000|2020-08-31 17:45:00|1568.8|1568.5|1569.4|1569.1|1570.2|1569.9|1568.3|1568|991
1598896200000|2020-08-31 17:50:00|1569.2|1568.9|1569.4|1569.1|1569.5|1569.2|1568.2|1567.9|501
1598896500000|2020-08-31 17:55:00|1569.3|1569|1569.3|1569|1569.6|1569.3|1569.1|1568.8|526
1598896800000|2020-08-31 18:00:00|1569.2|1568.9|1569.5|1569.2|1569.8|1569.5|1568.8|1568.5|631
1598897100000|2020-08-31 18:05:00|1569.4|1569.1|1568.7|1568.4|1569.8|1569.5|1568.5|1568.2|878
1598897400000|2020-08-31 18:10:00|1568.6|1568.3|1570.5|1570.2|1570.5|1570.2|1568.3|1568|714
1598897700000|2020-08-31 18:15:00|1570.4|1570.1|1571.1|1570.8|1571.2|1570.9|1570.3|1570|961
1598898000000|2020-08-31 18:20:00|1571.2|1570.9|1571.8|1571.5|1571.8|1571.5|1570.8|1570.5|623
1598898300000|2020-08-31 18:25:00|1571.7|1571.4|1571.4|1571.1|1572|1571.7|1571.2|1570.9|1128
1598898600000|2020-08-31 18:30:00|1571.3|1571|1570.3|1570|1572.1|1571.8|1570|1569.7|814
1598898900000|2020-08-31 18:35:00|1570.2|1569.9|1571.8|1571.5|1571.8|1571.5|1570.1|1569.8|480
1598899200000|2020-08-31 18:40:00|1571.9|1571.6|1572.9|1572.6|1573.1|1572.8|1571.6|1571.3|730
1598899500000|2020-08-31 18:45:00|1572.8|1572.5|1571|1570.7|1573.3|1573|1570.9|1570.6|1060
1598899800000|2020-08-31 18:50:00|1571.1|1570.8|1571.7|1571.4|1572.1|1571.8|1570.1|1569.8|883
1598900100000|2020-08-31 18:55:00|1571.8|1571.5|1571.4|1571.1|1572.2|1571.9|1571.3|1571|436
1598900400000|2020-08-31 19:00:00|1571.5|1571.2|1570|1569.7|1571.8|1571.5|1569.8|1569.5|766
1598900700000|2020-08-31 19:05:00|1569.9|1569.6|1571.1|1570.8|1571.5|1571.2|1569.8|1569.5|510
1598901000000|2020-08-31 19:10:00|1571.3|1571|1571.2|1570.9|1571.4|1571.1|1570.5|1570.2|496
1598901300000|2020-08-31 19:15:00|1571.1|1570.8|1569.6|1569.3|1571.5|1571.2|1569.6|1569.3|791
1598901600000|2020-08-31 19:20:00|1569.5|1569.2|1569.4|1569.1|1570.2|1569.9|1569|1568.7|865
1598901900000|2020-08-31 19:25:00|1569.5|1569.2|1569.2|1568.9|1570.7|1570.4|1569|1568.7|745
1598902200000|2020-08-31 19:30:00|1569.1|1568.8|1568.2|1567.9|1569.2|1568.9|1567.4|1567.1|1493
1598902500000|2020-08-31 19:35:00|1568.3|1568|1568.9|1568.6|1569.1|1568.8|1568|1567.7|1215
1598902800000|2020-08-31 19:40:00|1568.7|1568.4|1568.2|1567.9|1568.8|1568.5|1567.2|1566.9|1470
1598903100000|2020-08-31 19:45:00|1568.1|1567.8|1570.5|1570.2|1571.2|1570.9|1568|1567.7|2286
1598903400000|2020-08-31 19:50:00|1570.3|1570|1565.4|1565.1|1570.9|1570.6|1565.3|1565|4548
1598903700000|2020-08-31 19:55:00|1565.3|1565|1560.6|1560.3|1566|1565.7|1560.6|1560.3|23922
1598904000000|2020-08-31 20:00:00|1560|1559.7|1563.2|1562.9|1564|1563.7|1559.6|1559.3|9944
1598904300000|2020-08-31 20:05:00|1563.3|1563|1562.1|1561.8|1563.8|1563.5|1562.1|1561.8|1572
1598904600000|2020-08-31 20:10:00|1562.2|1561.9|1562.9|1562.1|1562.9|1562.4|1561.6|1561.3|1687
1598904900000|2020-08-31 20:15:00|1562.8|1562|1563|1562.2|1563|1562.2|1562.7|1561.9|0
1598905200000|2020-08-31 20:20:00|1563.1|1562.3|1563|1562.2|1563.1|1562.3|1562.9|1562.1|0
1598905500000|2020-08-31 20:25:00|1563.1|1562.3|1563.2|1562.4|1563.2|1562.4|1562.9|1562.1|0
1598905800000|2020-08-31 20:30:00|1563.1|1562.3|1561.4|1561.1|1563.1|1562.3|1560.8|1560.5|333
1598906100000|2020-08-31 20:35:00|1561.5|1561.2|1562|1561.7|1562.1|1561.8|1560.5|1560.2|237
1598906400000|2020-08-31 20:40:00|1562.1|1561.8|1561.9|1561.6|1562.5|1562.2|1561.8|1561.5|199
1598906700000|2020-08-31 20:45:00|1561.8|1561.5|1561.5|1561.2|1562.1|1561.8|1561.3|1561|192
1598907000000|2020-08-31 20:50:00|1561.6|1561.3|1560.8|1560.5|1561.6|1561.3|1560.6|1560.3|147
1598907300000|2020-08-31 20:55:00|1560.9|1560.6|1561.2|1560.4|1561.9|1561.6|1560.3|1560|210
1598907600000|2020-08-31 21:00:00|1561.1|1560.3|1560.7|1559.9|1561.1|1560.3|1560.6|1559.8|0
1598907900000|2020-08-31 21:05:00|1560.9|1560.1|1560.7|1559.9|1560.9|1560.1|1560.7|1559.9|0
1598908200000|2020-08-31 21:10:00|1560.8|1560|1560.8|1560|1560.9|1560.1|1560.7|1559.9|0
1598908500000|2020-08-31 21:15:00|1560.9|1560.1|1560.9|1560.1|1560.9|1560.1|1560.8|1560|0
1598908800000|2020-08-31 21:20:00|1561|1560.2|1561|1560.2|1561|1560.2|1560.9|1560.1|0
1598909400000|2020-08-31 21:30:00|1560.8|1560|1560.8|1560|1560.8|1560|1560.8|1560|0
1598909700000|2020-08-31 21:35:00|1560.7|1559.9|1560.7|1559.9|1560.7|1559.9|1560.6|1559.8|0
1598910000000|2020-08-31 21:40:00|1560.9|1560.1|1560.9|1560.1|1560.9|1560.1|1560.8|1560|0
1598910300000|2020-08-31 21:45:00|1560.8|1560|1561.1|1560.3|1561.2|1560.4|1560.8|1560|0
1598910600000|2020-08-31 21:50:00|1561.2|1560.4|1561|1560.2|1561.2|1560.4|1561|1560.2|0
1598910900000|2020-08-31 21:55:00|1560.9|1560.1|1561|1560.2|1561.2|1560.4|1560.9|1560.1|0
1598911200000|2020-08-31 22:00:00|1560.7|1560.4|1562.1|1561.8|1562.7|1562.4|1560.5|1560.2|287
1598911500000|2020-08-31 22:05:00|1562.2|1561.9|1562.3|1562|1562.3|1562|1561.7|1561.4|93
1598911800000|2020-08-31 22:10:00|1562.4|1562.1|1557.1|1556.8|1562.4|1562.1|1557|1556.7|638
1598912100000|2020-08-31 22:15:00|1557.2|1556.9|1558.2|1557.9|1558.2|1557.9|1556.1|1555.8|283
1598912400000|2020-08-31 22:20:00|1558.4|1558.1|1556.5|1556.2|1558.5|1558.2|1556.5|1556.2|155
1598912700000|2020-08-31 22:25:00|1556.4|1556.1|1557.5|1557.2|1557.5|1557.2|1555.9|1555.6|131
1598913000000|2020-08-31 22:30:00|1557.6|1557.3|1558|1557.7|1558.1|1557.8|1557.3|1557|116
1598913300000|2020-08-31 22:35:00|1557.9|1557.6|1558.8|1558.5|1559.4|1559.1|1557.8|1557.5|243
1598913600000|2020-08-31 22:40:00|1558.7|1558.4|1558.9|1558.6|1559.6|1559.3|1558.6|1558.3|224
1598913900000|2020-08-31 22:45:00|1558.8|1558.5|1559|1558.7|1559.3|1559|1558.6|1558.3|95
1598914200000|2020-08-31 22:50:00|1559.1|1558.8|1558.6|1558.3|1559.3|1559|1558.5|1558.2|96
1598914500000|2020-08-31 22:55:00|1558.7|1558.4|1559.1|1558.8|1559.4|1559.1|1558.7|1558.4|52
1598914800000|2020-08-31 23:00:00|1559.4|1559.1|1559.6|1559.3|1559.8|1559.5|1559.3|1559|41
1598915100000|2020-08-31 23:05:00|1559.8|1559.5|1560.8|1560.5|1560.9|1560.6|1559.8|1559.5|37
1598915400000|2020-08-31 23:10:00|1560.9|1560.6|1559.9|1559.6|1561|1560.7|1559.6|1559.3|101
1598915700000|2020-08-31 23:15:00|1560.1|1559.8|1560.4|1560.1|1560.7|1560.4|1559.8|1559.5|39
1598916000000|2020-08-31 23:20:00|1560.5|1560.2|1560.1|1559.8|1560.6|1560.3|1560|1559.7|15
1598916300000|2020-08-31 23:25:00|1560|1559.7|1559.9|1559.6|1560.5|1560.2|1559.8|1559.5|31
1598916600000|2020-08-31 23:30:00|1559.8|1559.5|1561|1560.7|1561|1560.7|1559.8|1559.5|39
1598916900000|2020-08-31 23:35:00|1560.9|1560.6|1561.2|1560.9|1561.3|1561|1560.9|1560.6|33
1598917200000|2020-08-31 23:40:00|1561.3|1561|1561|1560.7|1561.3|1561|1560.9|1560.6|20
1598917500000|2020-08-31 23:45:00|1561.2|1560.9|1560.9|1560.6|1561.2|1560.9|1560|1559.7|443
1598917800000|2020-08-31 23:50:00|1561|1560.7|1562.2|1561.9|1562.3|1562|1560.8|1560.5|137
1598918100000|2020-08-31 23:55:00|1562.1|1561.8|1561.5|1561.2|1562.3|1562|1561.5|1561.2|54
1598918400000|2020-09-01 00:00:00|1561.4|1561.1|1563.2|1562.9|1564|1563.7|1561.3|1561|139
1598918700000|2020-09-01 00:05:00|1563|1562.7|1565|1564.7|1565.3|1565|1562.9|1562.6|184
1598919000000|2020-09-01 00:10:00|1564.9|1564.6|1562.9|1562.6|1565|1564.7|1562|1561.7|126
1598919300000|2020-09-01 00:15:00|1562.8|1562.5|1561.8|1561.5|1562.9|1562.6|1561.6|1561.3|64
1598919600000|2020-09-01 00:20:00|1561.9|1561.6|1561.7|1561.4|1562.7|1562.4|1561.2|1560.9|116
1598919900000|2020-09-01 00:25:00|1561.8|1561.5|1561.6|1561.3|1562.2|1561.9|1561.2|1560.9|46
1598920200000|2020-09-01 00:30:00|1561.5|1561.2|1561.2|1560.9|1561.8|1561.5|1561.1|1560.8|30
1598920500000|2020-09-01 00:35:00|1561.1|1560.8|1560.8|1560.5|1561.3|1561|1560.4|1560.1|56
1598920800000|2020-09-01 00:40:00|1560.7|1560.4|1561|1560.7|1561.1|1560.8|1560.2|1559.9|51
1598921100000|2020-09-01 00:45:00|1560.9|1560.6|1560.9|1560.6|1561.9|1561.6|1560.6|1560.3|76
1598921400000|2020-09-01 00:50:00|1561|1560.7|1559.5|1559.2|1561.1|1560.8|1558.8|1558.5|202
1598921700000|2020-09-01 00:55:00|1559.6|1559.3|1560.2|1559.9|1560.3|1560|1559.2|1558.9|384
1598922000000|2020-09-01 01:00:00|1560.3|1560|1562.2|1561.9|1563.3|1563|1560.3|1560|422
1598922300000|2020-09-01 01:05:00|1562.3|1562|1561.7|1561.4|1563|1562.7|1561.5|1561.2|42
1598922600000|2020-09-01 01:10:00|1561.6|1561.3|1560.6|1560.3|1562|1561.7|1560.4|1560.1|60
1598922900000|2020-09-01 01:15:00|1560.4|1560.1|1561.5|1561.2|1561.7|1561.4|1560.4|1560.1|32
1598923200000|2020-09-01 01:20:00|1561.4|1561.1|1559.2|1558.9|1562.1|1561.8|1558.9|1558.6|518
1598923500000|2020-09-01 01:25:00|1559.1|1558.8|1560.5|1560.2|1560.7|1560.4|1559.1|1558.8|113
1598923800000|2020-09-01 01:30:00|1560.4|1560.1|1561.6|1561.3|1561.7|1561.4|1559.9|1559.6|41
1598924100000|2020-09-01 01:35:00|1561.5|1561.2|1562.9|1562.6|1563.4|1563.1|1561.5|1561.2|26
1598924400000|2020-09-01 01:40:00|1562.8|1562.5|1562.5|1562.2|1563.1|1562.8|1562.4|1562.1|29
1598924700000|2020-09-01 01:45:00|1562.4|1562.1|1563.3|1563|1563.5|1563.2|1562.4|1562.1|24
1598925000000|2020-09-01 01:50:00|1563.4|1563.1|1563.3|1563|1563.6|1563.3|1563|1562.7|45
1598925300000|2020-09-01 01:55:00|1563.4|1563.1|1564.7|1564.4|1565.1|1564.8|1563.2|1562.9|77
1598925600000|2020-09-01 02:00:00|1564.8|1564.5|1565.5|1565.2|1565.6|1565.3|1564.4|1564.1|89
1598925900000|2020-09-01 02:05:00|1565.4|1565.1|1564.3|1564|1565.4|1565.1|1564.3|1564|56
1598926200000|2020-09-01 02:10:00|1564.4|1564.1|1564.9|1564.6|1565|1564.7|1564.1|1563.8|32
1598926500000|2020-09-01 02:15:00|1564.8|1564.5|1564.4|1564.1|1565.1|1564.8|1564.1|1563.8|29
1598926800000|2020-09-01 02:20:00|1564.5|1564.2|1564|1563.7|1564.5|1564.2|1563.4|1563.1|16
1598927100000|2020-09-01 02:25:00|1564.1|1563.8|1563.4|1563.1|1564.1|1563.8|1563.2|1562.9|32
1598927400000|2020-09-01 02:30:00|1563.3|1563|1563.4|1563.1|1563.9|1563.6|1563.2|1562.9|34
1598927700000|2020-09-01 02:35:00|1563.3|1563|1565.1|1564.8|1565.2|1564.9|1563.2|1562.9|46
1598928000000|2020-09-01 02:40:00|1565.2|1564.9|1564.6|1564.3|1565.2|1564.9|1564.4|1564.1|43
1598928300000|2020-09-01 02:45:00|1564.7|1564.4|1563.7|1563.4|1564.7|1564.4|1563.6|1563.3|12
1598928600000|2020-09-01 02:50:00|1563.6|1563.3|1564.9|1564.6|1565.1|1564.8|1563.5|1563.2|71
1598928900000|2020-09-01 02:55:00|1565|1564.7|1564.6|1564.3|1565|1564.7|1564.5|1564.2|25
1598929200000|2020-09-01 03:00:00|1564.5|1564.2|1564.8|1564.5|1565.1|1564.8|1564.4|1564.1|32
1598929500000|2020-09-01 03:05:00|1564.7|1564.4|1563.8|1563.5|1564.8|1564.5|1563.7|1563.4|7
1598929800000|2020-09-01 03:10:00|1563.7|1563.4|1563.5|1563.2|1563.7|1563.4|1563.2|1562.9|11
1598930100000|2020-09-01 03:15:00|1563.6|1563.3|1564|1563.7|1564.2|1563.9|1563.5|1563.2|8
1598930400000|2020-09-01 03:20:00|1564.1|1563.8|1563.5|1563.2|1564.4|1564.1|1563.2|1562.9|16
1598930700000|2020-09-01 03:25:00|1563.6|1563.3|1563.7|1563.4|1563.8|1563.5|1563.3|1563|14
1598931000000|2020-09-01 03:30:00|1563.6|1563.3|1563.3|1563|1563.8|1563.5|1563.3|1563|66
1598931300000|2020-09-01 03:35:00|1563.4|1563.1|1562.5|1562.2|1563.6|1563.3|1562|1561.7|107
1598931600000|2020-09-01 03:40:00|1562.4|1562.1|1563|1562.7|1563.1|1562.8|1562.3|1562|8
1598931900000|2020-09-01 03:45:00|1562.9|1562.6|1563|1562.7|1563.1|1562.8|1562.5|1562.2|5
1598932200000|2020-09-01 03:50:00|1563.1|1562.8|1563.2|1562.9|1563.4|1563.1|1562.9|1562.6|6
1598932500000|2020-09-01 03:55:00|1563.3|1563|1563.4|1563.1|1563.7|1563.4|1563.2|1562.9|8
1598932800000|2020-09-01 04:00:00|1563.3|1563|1563.4|1563.1|1563.6|1563.3|1563.1|1562.8|17
1598933100000|2020-09-01 04:05:00|1563.5|1563.2|1563.6|1563.3|1563.8|1563.5|1563.3|1563|14
1598933400000|2020-09-01 04:10:00|1563.8|1563.5|1564.6|1564.3|1564.6|1564.3|1563.8|1563.5|29
1598933700000|2020-09-01 04:15:00|1564.7|1564.4|1564.6|1564.3|1565|1564.7|1564.4|1564.1|27
1598934000000|2020-09-01 04:20:00|1564.5|1564.2|1564.4|1564.1|1564.5|1564.2|1564.2|1563.9|8
1598934300000|2020-09-01 04:25:00|1564.2|1563.9|1564.2|1563.9|1564.2|1563.9|1564.1|1563.8|2
1598934600000|2020-09-01 04:30:00|1564.3|1564|1564.3|1564|1564.6|1564.3|1564|1563.7|4
1598934900000|2020-09-01 04:35:00|1564.1|1563.8|1564.3|1564|1564.4|1564.1|1564.1|1563.8|1
1598935200000|2020-09-01 04:40:00|1564.4|1564.1|1564.5|1564.2|1565|1564.7|1564.4|1564.1|8
1598935500000|2020-09-01 04:45:00|1564.4|1564.1|1563.7|1563.4|1564.5|1564.2|1563.6|1563.3|4
1598935800000|2020-09-01 04:50:00|1563.6|1563.3|1564.2|1563.9|1564.4|1564.1|1563.6|1563.3|61
1598936100000|2020-09-01 04:55:00|1564.3|1564|1565.1|1564.8|1565.1|1564.8|1564.3|1564|26
1598936400000|2020-09-01 05:00:00|1565.2|1564.9|1564|1563.7|1565.3|1565|1563.9|1563.6|27
1598936700000|2020-09-01 05:05:00|1564.2|1563.9|1564.1|1563.8|1564.4|1564.1|1564.1|1563.8|10
1598937000000|2020-09-01 05:10:00|1564.2|1563.9|1564.6|1564.3|1564.8|1564.5|1564.1|1563.8|15
1598937300000|2020-09-01 05:15:00|1564.5|1564.2|1564.9|1564.6|1565|1564.7|1564.4|1564.1|17
1598937600000|2020-09-01 05:20:00|1564.8|1564.5|1565.4|1565.1|1565.4|1565.1|1564.8|1564.5|7
1598937900000|2020-09-01 05:25:00|1565.3|1565|1565.6|1565.3|1565.8|1565.5|1565.3|1565|31
1598938200000|2020-09-01 05:30:00|1565.5|1565.2|1565.5|1565.2|1565.7|1565.4|1565.1|1564.8|10
1598938500000|2020-09-01 05:35:00|1565.6|1565.3|1565.1|1564.8|1565.6|1565.3|1565|1564.7|5
1598938800000|2020-09-01 05:40:00|1565.2|1564.9|1564.5|1564.2|1565.2|1564.9|1564.1|1563.8|19
1598939100000|2020-09-01 05:45:00|1564.4|1564.1|1565.2|1564.9|1565.4|1565.1|1564.4|1564.1|14
1598939400000|2020-09-01 05:50:00|1565.1|1564.8|1565.8|1565.5|1565.9|1565.6|1564.8|1564.5|37
1598939700000|2020-09-01 05:55:00|1565.7|1565.4|1565.4|1565.1|1565.9|1565.6|1565|1564.7|66
1598940000000|2020-09-01 06:00:00|1565.5|1565.2|1564.8|1564.5|1565.9|1565.6|1564.1|1563.8|124
1598940300000|2020-09-01 06:05:00|1564.9|1564.6|1565.1|1564.8|1565.1|1564.8|1564.2|1563.9|30
1598940600000|2020-09-01 06:10:00|1565|1564.7|1564|1563.7|1565.2|1564.9|1563.7|1563.4|46
1598940900000|2020-09-01 06:15:00|1563.9|1563.6|1564.4|1564.1|1564.7|1564.4|1563.7|1563.4|76
1598941200000|2020-09-01 06:20:00|1564.2|1563.9|1563.7|1563.4|1564.3|1564|1563.4|1563.1|28
1598941500000|2020-09-01 06:25:00|1563.6|1563.3|1563.7|1563.4|1564.3|1564|1563.5|1563.2|34
1598941800000|2020-09-01 06:30:00|1563.8|1563.5|1565.6|1565.3|1565.6|1565.3|1563.6|1563.3|40
1598942100000|2020-09-01 06:35:00|1565.7|1565.4|1566.9|1566.6|1566.9|1566.6|1565.7|1565.4|38
1598942400000|2020-09-01 06:40:00|1566.8|1566.5|1566.6|1566.3|1567.1|1566.8|1566.4|1566.1|38
1598942700000|2020-09-01 06:45:00|1566.7|1566.4|1566.5|1566.2|1567.2|1566.9|1566.3|1566|59
1598943000000|2020-09-01 06:50:00|1566.4|1566.1|1566.5|1566.2|1566.9|1566.6|1566.2|1565.9|49
1598943300000|2020-09-01 06:55:00|1566.4|1566.1|1567.1|1566.8|1567.1|1566.8|1565.6|1565.3|74
1598943600000|2020-09-01 07:00:00|1567.2|1566.9|1565.8|1565.5|1567.2|1566.9|1565.3|1565|282
1598943900000|2020-09-01 07:05:00|1565.6|1565.3|1564.9|1564.6|1566.4|1566.1|1564.9|1564.6|298
1598944200000|2020-09-01 07:10:00|1564.7|1564.4|1564.6|1564.3|1564.9|1564.6|1563.9|1563.6|250
1598944500000|2020-09-01 07:15:00|1564.7|1564.4|1566|1565.7|1566.3|1566|1564.5|1564.2|127
1598944800000|2020-09-01 07:20:00|1565.9|1565.6|1570.7|1570.4|1571.3|1571|1565.8|1565.5|588
1598945100000|2020-09-01 07:25:00|1570.8|1570.5|1569.6|1569.3|1571.4|1571.1|1569.3|1569|242
1598945400000|2020-09-01 07:30:00|1569.5|1569.2|1568.6|1568.3|1570|1569.7|1568.4|1568.1|145
1598945700000|2020-09-01 07:35:00|1568.7|1568.4|1568.4|1568.1|1569.7|1569.4|1568.4|1568.1|128
1598946000000|2020-09-01 07:40:00|1568.6|1568.3|1568.9|1568.6|1569.8|1569.5|1568.6|1568.3|216
1598946300000|2020-09-01 07:45:00|1569|1568.7|1569.2|1568.9|1570.7|1570.4|1568.9|1568.6|153
1598946600000|2020-09-01 07:50:00|1569.3|1569|1568.4|1568.1|1569.8|1569.5|1567|1566.7|259
1598946900000|2020-09-01 07:55:00|1568.3|1568|1568.3|1568|1569.2|1568.9|1567.6|1567.3|114
1598947200000|2020-09-01 08:00:00|1568.2|1567.9|1567|1566.7|1568.8|1568.5|1566.7|1566.4|150
1598947500000|2020-09-01 08:05:00|1566.8|1566.5|1566.3|1566|1567.8|1567.5|1566.3|1566|104
1598947800000|2020-09-01 08:10:00|1566.2|1565.9|1566|1565.7|1566.5|1566.2|1565.8|1565.5|201
1598948100000|2020-09-01 08:15:00|1566.1|1565.8|1566.1|1565.8|1566.9|1566.6|1565.4|1565.1|274
1598948400000|2020-09-01 08:20:00|1566|1565.7|1566.1|1565.8|1566.1|1565.8|1565.3|1565|163
1598948700000|2020-09-01 08:25:00|1566|1565.7|1566.6|1566.3|1568|1567.7|1565.9|1565.6|77
1598949000000|2020-09-01 08:30:00|1566.7|1566.4|1566.2|1565.9|1566.8|1566.5|1565.4|1565.1|204
1598949300000|2020-09-01 08:35:00|1566.1|1565.8|1566.6|1566.3|1567.5|1567.2|1566.1|1565.8|81
1598949600000|2020-09-01 08:40:00|1566.5|1566.2|1564.4|1564.1|1566.7|1566.4|1563.7|1563.4|235
1598949900000|2020-09-01 08:45:00|1564.3|1564|1564.8|1564.5|1565.6|1565.3|1563.7|1563.4|139
1598950200000|2020-09-01 08:50:00|1564.9|1564.6|1561.9|1561.6|1565.1|1564.8|1561.9|1561.6|249
1598950500000|2020-09-01 08:55:00|1561.8|1561.5|1561.6|1561.3|1562.1|1561.8|1561|1560.7|260
1598950800000|2020-09-01 09:00:00|1561.8|1561.5|1562.2|1561.9|1562.6|1562.3|1561.3|1561|234
1598951100000|2020-09-01 09:05:00|1562.1|1561.8|1561.3|1561|1562.7|1562.4|1560.4|1560.1|187
1598951400000|2020-09-01 09:10:00|1561.4|1561.1|1563.1|1562.8|1563.1|1562.8|1561.3|1561|169
1598951700000|2020-09-01 09:15:00|1563.2|1562.9|1564.3|1564|1564.3|1564|1562.7|1562.4|137
1598952000000|2020-09-01 09:20:00|1564.5|1564.2|1564.1|1563.8|1564.9|1564.6|1563.9|1563.6|88
1598952300000|2020-09-01 09:25:00|1564.2|1563.9|1564.5|1564.2|1565|1564.7|1563.9|1563.6|64
1598952600000|2020-09-01 09:30:00|1564.6|1564.3|1564.4|1564.1|1565|1564.7|1564.1|1563.8|55
1598952900000|2020-09-01 09:35:00|1564.3|1564|1565.1|1564.8|1565.4|1565.1|1564.3|1564|143
1598953200000|2020-09-01 09:40:00|1565|1564.7|1564.3|1564|1565|1564.7|1564.1|1563.8|66
1598953500000|2020-09-01 09:45:00|1564.2|1563.9|1564.1|1563.8|1564.5|1564.2|1563.9|1563.6|69
1598953800000|2020-09-01 09:50:00|1564|1563.7|1564|1563.7|1564.2|1563.9|1563.6|1563.3|28
1598954100000|2020-09-01 09:55:00|1563.9|1563.6|1563|1562.7|1564.1|1563.8|1562.5|1562.2|39
1598954400000|2020-09-01 10:00:00|1562.9|1562.6|1563.3|1563|1563.6|1563.3|1562.4|1562.1|60
1598954700000|2020-09-01 10:05:00|1563.2|1562.9|1563|1562.7|1563.7|1563.4|1562.8|1562.5|41
1598955000000|2020-09-01 10:10:00|1562.9|1562.6|1562.6|1562.3|1563.4|1563.1|1562.1|1561.8|64
1598955300000|2020-09-01 10:15:00|1562.5|1562.2|1563.6|1563.3|1563.6|1563.3|1562.5|1562.2|100
1598955600000|2020-09-01 10:20:00|1563.8|1563.5|1563.7|1563.4|1564.1|1563.8|1562.9|1562.6|101
1598955900000|2020-09-01 10:25:00|1563.8|1563.5|1564.6|1564.3|1565|1564.7|1563.7|1563.4|49
1598956200000|2020-09-01 10:30:00|1564.7|1564.4|1564.8|1564.5|1565|1564.7|1564.4|1564.1|31
1598956500000|2020-09-01 10:35:00|1565|1564.7|1563.9|1563.6|1565.3|1565|1563.9|1563.6|36
1598956800000|2020-09-01 10:40:00|1564|1563.7|1564.1|1563.8|1564.9|1564.6|1564|1563.7|29
1598957100000|2020-09-01 10:45:00|1564.2|1563.9|1563.7|1563.4|1564.5|1564.2|1563.6|1563.3|53
1598957400000|2020-09-01 10:50:00|1563.9|1563.6|1564.6|1564.3|1564.6|1564.3|1563.6|1563.3|28
1598957700000|2020-09-01 10:55:00|1564.5|1564.2|1565.1|1564.8|1565.6|1565.3|1564.4|1564.1|61
1598958000000|2020-09-01 11:00:00|1564.8|1564.5|1564.7|1564.4|1565|1564.7|1564.4|1564.1|121
1598958300000|2020-09-01 11:05:00|1564.8|1564.5|1565|1564.7|1565.2|1564.9|1564.7|1564.4|59
1598958600000|2020-09-01 11:10:00|1565.1|1564.8|1564.6|1564.3|1565.2|1564.9|1564.5|1564.2|39
1598958900000|2020-09-01 11:15:00|1564.7|1564.4|1564.4|1564.1|1564.9|1564.6|1564.3|1564|186
1598959200000|2020-09-01 11:20:00|1564.5|1564.2|1564.4|1564.1|1564.7|1564.4|1564.2|1563.9|75
1598959500000|2020-09-01 11:25:00|1564.5|1564.2|1563.7|1563.4|1564.5|1564.2|1563.7|1563.4|138
1598959800000|2020-09-01 11:30:00|1563.8|1563.5|1561.6|1561.3|1564.2|1563.9|1561.3|1561|226
1598960100000|2020-09-01 11:35:00|1561.7|1561.4|1562.2|1561.9|1562.4|1562.1|1561.6|1561.3|30
1598960400000|2020-09-01 11:40:00|1562|1561.7|1561.8|1561.5|1562.2|1561.9|1561.7|1561.4|44
1598960700000|2020-09-01 11:45:00|1561.9|1561.6|1561.7|1561.4|1562.2|1561.9|1561.3|1561|106
1598961000000|2020-09-01 11:50:00|1561.6|1561.3|1560.9|1560.6|1561.7|1561.4|1560.8|1560.5|98
1598961300000|2020-09-01 11:55:00|1561|1560.7|1561.2|1560.9|1561.5|1561.2|1560.5|1560.2|75
1598961600000|2020-09-01 12:00:00|1561.1|1560.8|1562.2|1561.9|1563|1562.7|1561.1|1560.8|161
1598961900000|2020-09-01 12:05:00|1562.3|1562|1561.8|1561.5|1562.5|1562.2|1561.7|1561.4|90
1598962200000|2020-09-01 12:10:00|1561.7|1561.4|1561.2|1560.9|1562|1561.7|1561.2|1560.9|141
1598962500000|2020-09-01 12:15:00|1561|1560.7|1560.1|1559.8|1561.5|1561.2|1560.1|1559.8|280
1598962800000|2020-09-01 12:20:00|1560|1559.7|1561|1560.7|1562|1561.7|1559.9|1559.6|193
1598963100000|2020-09-01 12:25:00|1561.1|1560.8|1561.4|1561.1|1561.7|1561.4|1560.7|1560.4|117
1598963400000|2020-09-01 12:30:00|1561.5|1561.2|1562|1561.7|1562.4|1562.1|1561.4|1561.1|168
1598963700000|2020-09-01 12:35:00|1561.9|1561.6|1562.9|1562.6|1562.9|1562.6|1561.8|1561.5|239
1598964000000|2020-09-01 12:40:00|1562.8|1562.5|1562.3|1562|1563.1|1562.8|1562.2|1561.9|161
1598964300000|2020-09-01 12:45:00|1562.2|1561.9|1563.5|1563.2|1563.8|1563.5|1562.2|1561.9|299
1598964600000|2020-09-01 12:50:00|1563.4|1563.1|1561.7|1561.4|1563.6|1563.3|1561.7|1561.4|382
1598964900000|2020-09-01 12:55:00|1561.8|1561.5|1560.1|1559.8|1562|1561.7|1559.4|1559.1|501
1598965200000|2020-09-01 13:00:00|1560|1559.7|1558|1557.7|1560.3|1560|1555.8|1555.5|891
1598965500000|2020-09-01 13:05:00|1557.9|1557.6|1556|1555.7|1558.1|1557.8|1554.3|1554|662
1598965800000|2020-09-01 13:10:00|1555.7|1555.4|1558|1557.7|1558.3|1558|1555.5|1555.2|535
1598966100000|2020-09-01 13:15:00|1557.9|1557.6|1559.5|1559.2|1559.7|1559.4|1556.9|1556.6|687
1598966400000|2020-09-01 13:20:00|1559.3|1559|1559.5|1559.2|1560.3|1560|1558.6|1558.3|563
1598966700000|2020-09-01 13:25:00|1559.4|1559.1|1559.2|1558.9|1560.4|1560.1|1559.1|1558.8|579
1598967000000|2020-09-01 13:30:00|1558.4|1558.1|1557.2|1556.9|1558.5|1558.2|1551.2|1550.9|7161
1598967300000|2020-09-01 13:35:00|1556.9|1556.6|1558.8|1558.5|1559|1558.7|1555.4|1555.1|2831
1598967600000|2020-09-01 13:40:00|1558.7|1558.4|1558.6|1558.3|1560|1559.7|1556.8|1556.5|2357
1598967900000|2020-09-01 13:45:00|1558.5|1558.2|1562.6|1562.3|1562.7|1562.4|1556.9|1556.6|2312
1598968200000|2020-09-01 13:50:00|1562.5|1562.2|1564.7|1564.4|1564.9|1564.6|1560.4|1560.1|2750
1598968500000|2020-09-01 13:55:00|1564.6|1564.3|1563.3|1563|1565.3|1565|1563.3|1563|1123
1598968800000|2020-09-01 14:00:00|1563.7|1563.4|1564.1|1563.8|1567.5|1567.2|1563.2|1562.9|2773
1598969100000|2020-09-01 14:05:00|1564.3|1564|1565.5|1565.2|1566.8|1566.5|1564|1563.7|1715
1598969400000|2020-09-01 14:10:00|1565.4|1565.1|1563.8|1563.5|1567|1566.7|1563.4|1563.1|1550
1598969700000|2020-09-01 14:15:00|1563.9|1563.6|1566.2|1565.9|1566.3|1566|1563.2|1562.9|1450
1598970000000|2020-09-01 14:20:00|1566.1|1565.8|1568.7|1568.4|1568.9|1568.6|1565.6|1565.3|1597
1598970300000|2020-09-01 14:25:00|1568.6|1568.3|1570|1569.7|1570.2|1569.9|1567.6|1567.3|1990
1598970600000|2020-09-01 14:30:00|1570.1|1569.8|1571.3|1571|1572.1|1571.8|1569.6|1569.3|1802
1598970900000|2020-09-01 14:35:00|1571.4|1571.1|1569.4|1569.1|1571.7|1571.4|1568.1|1567.8|1527
1598971200000|2020-09-01 14:40:00|1569.5|1569.2|1570.7|1570.4|1571.4|1571.1|1569.3|1569|1319
1598971500000|2020-09-01 14:45:00|1570.8|1570.5|1570.4|1570.1|1572.1|1571.8|1569.3|1569|2357
1598971800000|2020-09-01 14:50:00|1570.3|1570|1567.7|1567.4|1571|1570.7|1567.5|1567.2|1694
1598972100000|2020-09-01 14:55:00|1567.8|1567.5|1567|1566.7|1568.6|1568.3|1566.5|1566.2|2732
1598972400000|2020-09-01 15:00:00|1567.2|1566.9|1567.8|1567.5|1568.2|1567.9|1566.5|1566.2|1163
1598972700000|2020-09-01 15:05:00|1567.9|1567.6|1569.3|1569|1570|1569.7|1567.9|1567.6|1053
1598973000000|2020-09-01 15:10:00|1569.1|1568.8|1567.8|1567.5|1570.3|1570|1566.9|1566.6|1110
1598973300000|2020-09-01 15:15:00|1567.9|1567.6|1569.6|1569.3|1570.8|1570.5|1567.9|1567.6|1089
1598973600000|2020-09-01 15:20:00|1569.7|1569.4|1569.8|1569.5|1570.5|1570.2|1568.8|1568.5|1953
1598973900000|2020-09-01 15:25:00|1569.9|1569.6|1569.7|1569.4|1571|1570.7|1568.1|1567.8|1363
1598974200000|2020-09-01 15:30:00|1569.6|1569.3|1572.1|1571.8|1572.1|1571.8|1569.2|1568.9|1155
1598974500000|2020-09-01 15:35:00|1572.2|1571.9|1571.6|1571.3|1572.9|1572.6|1571.1|1570.8|1345
1598974800000|2020-09-01 15:40:00|1571.7|1571.4|1572.9|1572.6|1573.2|1572.9|1571.2|1570.9|1148
1598975100000|2020-09-01 15:45:00|1573|1572.7|1573.1|1572.8|1573.1|1572.8|1571.4|1571.1|869
1598975400000|2020-09-01 15:50:00|1573|1572.7|1572.1|1571.8|1574.9|1574.6|1571.9|1571.6|1546
1598975700000|2020-09-01 15:55:00|1572|1571.7|1571.2|1570.9|1572.3|1572|1570.1|1569.8|1346
1598976000000|2020-09-01 16:00:00|1571.3|1571|1573.3|1573|1573.4|1573.1|1570.8|1570.5|1196
1598976300000|2020-09-01 16:05:00|1573.4|1573.1|1574.5|1574.2|1574.7|1574.4|1573.4|1573.1|1838
1598976600000|2020-09-01 16:10:00|1574.6|1574.3|1574.4|1574.1|1574.7|1574.4|1573|1572.7|1193
1598976900000|2020-09-01 16:15:00|1574.5|1574.2|1573.7|1573.4|1574.5|1574.2|1572.5|1572.2|729
1598977200000|2020-09-01 16:20:00|1573.8|1573.5|1572.7|1572.4|1573.9|1573.6|1572.6|1572.3|790
1598977500000|2020-09-01 16:25:00|1572.6|1572.3|1571.6|1571.3|1572.8|1572.5|1571.6|1571.3|623
1598977800000|2020-09-01 16:30:00|1571.7|1571.4|1571.6|1571.3|1572|1571.7|1570.9|1570.6|1092
1598978100000|2020-09-01 16:35:00|1571.7|1571.4|1570.2|1569.9|1572.1|1571.8|1570.2|1569.9|652
1598978400000|2020-09-01 16:40:00|1569.8|1569.5|1570.3|1570|1570.4|1570.1|1569.5|1569.2|910
1598978700000|2020-09-01 16:45:00|1570.5|1570.2|1571|1570.7|1571.1|1570.8|1569.8|1569.5|591
1598979000000|2020-09-01 16:50:00|1571.1|1570.8|1571.9|1571.6|1572.4|1572.1|1571|1570.7|411
1598979300000|2020-09-01 16:55:00|1572|1571.7|1572.8|1572.5|1573|1572.7|1571.8|1571.5|491
1598979600000|2020-09-01 17:00:00|1572.7|1572.4|1571.1|1570.8|1572.7|1572.4|1571|1570.7|667
1598979900000|2020-09-01 17:05:00|1570.9|1570.6|1570.9|1570.6|1571.5|1571.2|1570.4|1570.1|756
1598980200000|2020-09-01 17:10:00|1571|1570.7|1569.9|1569.6|1571|1570.7|1569.7|1569.4|664
1598980500000|2020-09-01 17:15:00|1570|1569.7|1570.5|1570.2|1570.7|1570.4|1569.8|1569.5|561
1598980800000|2020-09-01 17:20:00|1570.4|1570.1|1570.9|1570.6|1570.9|1570.6|1569.4|1569.1|682
1598981100000|2020-09-01 17:25:00|1571.1|1570.8|1570.9|1570.6|1571.6|1571.3|1570.7|1570.4|601
1598981400000|2020-09-01 17:30:00|1571.1|1570.8|1570.8|1570.5|1571.4|1571.1|1570.5|1570.2|361
1598981700000|2020-09-01 17:35:00|1570.9|1570.6|1572|1571.7|1572|1571.7|1570.9|1570.6|480
1598982000000|2020-09-01 17:40:00|1571.9|1571.6|1573|1572.7|1573.5|1573.2|1571.3|1571|2079
1598982300000|2020-09-01 17:45:00|1573.1|1572.8|1573|1572.7|1573.5|1573.2|1572.7|1572.4|658
1598982600000|2020-09-01 17:50:00|1572.9|1572.6|1572.2|1571.9|1572.9|1572.6|1571.8|1571.5|601
1598982900000|2020-09-01 17:55:00|1572.3|1572|1571.5|1571.2|1572.3|1572|1571.4|1571.1|382
1598983200000|2020-09-01 18:00:00|1571.6|1571.3|1571.8|1571.5|1571.8|1571.5|1570.8|1570.5|467
1598983500000|2020-09-01 18:05:00|1571.7|1571.4|1572.2|1571.9|1572.5|1572.2|1571.6|1571.3|578
1598983800000|2020-09-01 18:10:00|1572.1|1571.8|1571.7|1571.4|1572.7|1572.4|1571.6|1571.3|878
1598984100000|2020-09-01 18:15:00|1571.8|1571.5|1572.3|1572|1572.4|1572.1|1571.6|1571.3|805
1598984400000|2020-09-01 18:20:00|1572.2|1571.9|1572.6|1572.3|1572.9|1572.6|1572.1|1571.8|571
1598984700000|2020-09-01 18:25:00|1572.5|1572.2|1572.3|1572|1572.8|1572.5|1571.9|1571.6|778
1598985000000|2020-09-01 18:30:00|1572.2|1571.9|1572.2|1571.9|1572.7|1572.4|1571.8|1571.5|641
1598985300000|2020-09-01 18:35:00|1572.1|1571.8|1572.8|1572.5|1572.9|1572.6|1571.7|1571.4|973
1598985600000|2020-09-01 18:40:00|1572.7|1572.4|1572.4|1572.1|1573|1572.7|1572.1|1571.8|660
1598985900000|2020-09-01 18:45:00|1572.6|1572.3|1572.7|1572.4|1573|1572.7|1572.4|1572.1|616
1598986200000|2020-09-01 18:50:00|1572.6|1572.3|1572.8|1572.5|1573.1|1572.8|1572.3|1572|758
1598986500000|2020-09-01 18:55:00|1572.9|1572.6|1572.9|1572.6|1573.4|1573.1|1572.2|1571.9|651
1598986800000|2020-09-01 19:00:00|1572.8|1572.5|1573|1572.7|1573.4|1573.1|1572.4|1572.1|725
1598987100000|2020-09-01 19:05:00|1572.9|1572.6|1573.8|1573.5|1574.2|1573.9|1572.8|1572.5|615
1598987400000|2020-09-01 19:10:00|1573.7|1573.4|1572|1571.7|1574|1573.7|1572|1571.7|723
1598987700000|2020-09-01 19:15:00|1572.1|1571.8|1573.2|1572.9|1573.2|1572.9|1571.9|1571.6|646
1598988000000|2020-09-01 19:20:00|1573.1|1572.8|1574|1573.7|1574|1573.7|1572.8|1572.5|526
1598988300000|2020-09-01 19:25:00|1574.1|1573.8|1573.4|1573.1|1574.5|1574.2|1573.3|1573|744
1598988600000|2020-09-01 19:30:00|1573.5|1573.2|1573.4|1573.1|1574|1573.7|1573.1|1572.8|552
1598988900000|2020-09-01 19:35:00|1573.5|1573.2|1573.7|1573.4|1574.2|1573.9|1573.4|1573.1|517
1598989200000|2020-09-01 19:40:00|1573.8|1573.5|1575.5|1575.2|1575.9|1575.6|1573.6|1573.3|1145
1598989500000|2020-09-01 19:45:00|1575.6|1575.3|1575.4|1575.1|1576.1|1575.8|1575.3|1575|1439
1598989800000|2020-09-01 19:50:00|1574.7|1574.4|1576.4|1576.1|1576.4|1576.1|1574.7|1574.4|3111
1598990100000|2020-09-01 19:55:00|1576.5|1576.2|1579.3|1579|1580|1579.7|1576.1|1575.8|9553
1598990400000|2020-09-01 20:00:00|1579.2|1578.9|1578.6|1578.3|1580.4|1580.1|1578.2|1577.9|3529
1598990700000|2020-09-01 20:05:00|1578.5|1578.2|1578.4|1578.1|1579.3|1579|1578.3|1578|1065
1598991000000|2020-09-01 20:10:00|1578.5|1578.2|1580.3|1579.5|1580.3|1580|1578.3|1578|1379
1598991300000|2020-09-01 20:15:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580|1579.2|0
1598991600000|2020-09-01 20:20:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580.1|1579.3|0
1598991900000|2020-09-01 20:25:00|1580|1579.2|1580.1|1579.3|1580.2|1579.4|1580|1579.2|0
1598992200000|2020-09-01 20:30:00|1580.4|1579.6|1582|1581.7|1582|1581.7|1579.3|1579|607
1598992500000|2020-09-01 20:35:00|1581.9|1581.6|1581.7|1581.4|1582.1|1581.8|1581.6|1581.3|327
1598992800000|2020-09-01 20:40:00|1581.6|1581.3|1582.3|1582|1582.3|1582|1581.6|1581.3|203
1598993100000|2020-09-01 20:45:00|1582.1|1581.8|1581.9|1581.6|1582.2|1581.9|1581.7|1581.4|82
1598993400000|2020-09-01 20:50:00|1581.8|1581.5|1581.4|1581.1|1581.9|1581.6|1581.3|1581|141
1598993700000|2020-09-01 20:55:00|1581.6|1581.3|1581.3|1580.5|1581.8|1581.5|1580.7|1580.4|166
1598994000000|2020-09-01 21:00:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|0
1598994300000|2020-09-01 21:05:00|1581.3|1580.5|1581.3|1580.5|1581.3|1580.5|1581.3|1580.5|0
1598994600000|2020-09-01 21:10:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581|1580.2|0
1598994900000|2020-09-01 21:15:00|1581.1|1580.3|1581.1|1580.3|1581.3|1580.5|1581.1|1580.3|0
1598995200000|2020-09-01 21:20:00|1581.3|1580.5|1581.2|1580.4|1581.3|1580.5|1581.1|1580.3|0
1598995500000|2020-09-01 21:25:00|1581.1|1580.3|1581.1|1580.3|1581.1|1580.3|1581.1|1580.3|0
1598995800000|2020-09-01 21:30:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|0
1598996100000|2020-09-01 21:35:00|1581.1|1580.3|1581|1580.2|1581.2|1580.4|1581|1580.2|0
1598996400000|2020-09-01 21:40:00|1581.1|1580.3|1581|1580.2|1581.1|1580.3|1581|1580.2|0
1598996700000|2020-09-01 21:45:00|1581.1|1580.3|1581|1580.2|1581.1|1580.3|1580.9|1580.1|0
1598997000000|2020-09-01 21:50:00|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|0
1598997300000|2020-09-01 21:55:00|1581|1580.2|1580.8|1580|1581|1580.2|1580.8|1580|0
1598997600000|2020-09-01 22:00:00|1581.4|1581.1|1581|1580.7|1581.5|1581.2|1579.7|1579.4|107
1598997900000|2020-09-01 22:05:00|1580.9|1580.6|1580.1|1579.8|1580.9|1580.6|1580.1|1579.8|77
1598998200000|2020-09-01 22:10:00|1580.2|1579.9|1580.5|1580.2|1580.5|1580.2|1579.9|1579.6|41
1598998500000|2020-09-01 22:15:00|1580.4|1580.1|1580.1|1579.8|1580.4|1580.1|1579.9|1579.6|29
1598998800000|2020-09-01 22:20:00|1580.2|1579.9|1580.1|1579.8|1580.5|1580.2|1580.1|1579.8|23
1598999100000|2020-09-01 22:25:00|1580.2|1579.9|1579.9|1579.6|1580.4|1580.1|1579.9|1579.6|15
1598999400000|2020-09-01 22:30:00|1579.8|1579.5|1580.2|1579.9|1580.2|1579.9|1579.6|1579.3|45
1598999700000|2020-09-01 22:35:00|1580.1|1579.8|1580|1579.7|1580.2|1579.9|1580|1579.7|11
1599000000000|2020-09-01 22:40:00|1579.9|1579.6|1579.8|1579.5|1580|1579.7|1579.7|1579.4|41
1599000300000|2020-09-01 22:45:00|1579.9|1579.6|1580|1579.7|1580.1|1579.8|1579.7|1579.4|28
1599000600000|2020-09-01 22:50:00|1580.1|1579.8|1580.4|1580.1|1580.4|1580.1|1580.1|1579.8|18
1599000900000|2020-09-01 22:55:00|1580.3|1580|1580.3|1580|1580.8|1580.5|1580.3|1580|16
1599001200000|2020-09-01 23:00:00|1580.4|1580.1|1579.8|1579.5|1580.4|1580.1|1579.8|1579.5|9
1599001500000|2020-09-01 23:05:00|1579.9|1579.6|1580|1579.7|1580|1579.7|1579.7|1579.4|9
1599001800000|2020-09-01 23:10:00|1579.9|1579.6|1579.9|1579.6|1580.1|1579.8|1579.8|1579.5|36
1599002100000|2020-09-01 23:15:00|1580|1579.7|1580.2|1579.9|1580.4|1580.1|1579.8|1579.5|149
1599002400000|2020-09-01 23:20:00|1580.4|1580.1|1582.7|1582.4|1583|1582.7|1580.3|1580|229
1599002700000|2020-09-01 23:25:00|1582.6|1582.3|1582.2|1581.9|1583|1582.7|1581.9|1581.6|60
1599003000000|2020-09-01 23:30:00|1582.1|1581.8|1581.5|1581.2|1582.2|1581.9|1581.5|1581.2|30
1599003300000|2020-09-01 23:35:00|1581.6|1581.3|1581.8|1581.5|1582|1581.7|1581.6|1581.3|4
1599003600000|2020-09-01 23:40:00|1581.7|1581.4|1582|1581.7|1582.1|1581.8|1581.6|1581.3|14
1599003900000|2020-09-01 23:45:00|1582.1|1581.8|1583.1|1582.8|1583.2|1582.9|1581.8|1581.5|74
1599004200000|2020-09-01 23:50:00|1583|1582.7|1582.3|1582|1583|1582.7|1582.1|1581.8|32
1599004500000|2020-09-01 23:55:00|1582.4|1582.1|1583.2|1582.9|1583.3|1583|1582.3|1582|71
1598918400000|2020-09-01 00:00:00|1561.4|1561.1|1563.2|1562.9|1564|1563.7|1561.3|1561|139
1598918700000|2020-09-01 00:05:00|1563|1562.7|1565|1564.7|1565.3|1565|1562.9|1562.6|184
1598919000000|2020-09-01 00:10:00|1564.9|1564.6|1562.9|1562.6|1565|1564.7|1562|1561.7|126
1598919300000|2020-09-01 00:15:00|1562.8|1562.5|1561.8|1561.5|1562.9|1562.6|1561.6|1561.3|64
1598919600000|2020-09-01 00:20:00|1561.9|1561.6|1561.7|1561.4|1562.7|1562.4|1561.2|1560.9|116
1598919900000|2020-09-01 00:25:00|1561.8|1561.5|1561.6|1561.3|1562.2|1561.9|1561.2|1560.9|46
1598920200000|2020-09-01 00:30:00|1561.5|1561.2|1561.2|1560.9|1561.8|1561.5|1561.1|1560.8|30
1598920500000|2020-09-01 00:35:00|1561.1|1560.8|1560.8|1560.5|1561.3|1561|1560.4|1560.1|56
1598920800000|2020-09-01 00:40:00|1560.7|1560.4|1561|1560.7|1561.1|1560.8|1560.2|1559.9|51
1598921100000|2020-09-01 00:45:00|1560.9|1560.6|1560.9|1560.6|1561.9|1561.6|1560.6|1560.3|76
1598921400000|2020-09-01 00:50:00|1561|1560.7|1559.5|1559.2|1561.1|1560.8|1558.8|1558.5|202
1598921700000|2020-09-01 00:55:00|1559.6|1559.3|1560.2|1559.9|1560.3|1560|1559.2|1558.9|384
1598922000000|2020-09-01 01:00:00|1560.3|1560|1562.2|1561.9|1563.3|1563|1560.3|1560|422
1598922300000|2020-09-01 01:05:00|1562.3|1562|1561.7|1561.4|1563|1562.7|1561.5|1561.2|42
1598922600000|2020-09-01 01:10:00|1561.6|1561.3|1560.6|1560.3|1562|1561.7|1560.4|1560.1|60
1598922900000|2020-09-01 01:15:00|1560.4|1560.1|1561.5|1561.2|1561.7|1561.4|1560.4|1560.1|32
1598923200000|2020-09-01 01:20:00|1561.4|1561.1|1559.2|1558.9|1562.1|1561.8|1558.9|1558.6|518
1598923500000|2020-09-01 01:25:00|1559.1|1558.8|1560.5|1560.2|1560.7|1560.4|1559.1|1558.8|113
1598923800000|2020-09-01 01:30:00|1560.4|1560.1|1561.6|1561.3|1561.7|1561.4|1559.9|1559.6|41
1598924100000|2020-09-01 01:35:00|1561.5|1561.2|1562.9|1562.6|1563.4|1563.1|1561.5|1561.2|26
1598924400000|2020-09-01 01:40:00|1562.8|1562.5|1562.5|1562.2|1563.1|1562.8|1562.4|1562.1|29
1598924700000|2020-09-01 01:45:00|1562.4|1562.1|1563.3|1563|1563.5|1563.2|1562.4|1562.1|24
1598925000000|2020-09-01 01:50:00|1563.4|1563.1|1563.3|1563|1563.6|1563.3|1563|1562.7|45
1598925300000|2020-09-01 01:55:00|1563.4|1563.1|1564.7|1564.4|1565.1|1564.8|1563.2|1562.9|77
1598925600000|2020-09-01 02:00:00|1564.8|1564.5|1565.5|1565.2|1565.6|1565.3|1564.4|1564.1|89
1598925900000|2020-09-01 02:05:00|1565.4|1565.1|1564.3|1564|1565.4|1565.1|1564.3|1564|56
1598926200000|2020-09-01 02:10:00|1564.4|1564.1|1564.9|1564.6|1565|1564.7|1564.1|1563.8|32
1598926500000|2020-09-01 02:15:00|1564.8|1564.5|1564.4|1564.1|1565.1|1564.8|1564.1|1563.8|29
1598926800000|2020-09-01 02:20:00|1564.5|1564.2|1564|1563.7|1564.5|1564.2|1563.4|1563.1|16
1598927100000|2020-09-01 02:25:00|1564.1|1563.8|1563.4|1563.1|1564.1|1563.8|1563.2|1562.9|32
1598927400000|2020-09-01 02:30:00|1563.3|1563|1563.4|1563.1|1563.9|1563.6|1563.2|1562.9|34
1598927700000|2020-09-01 02:35:00|1563.3|1563|1565.1|1564.8|1565.2|1564.9|1563.2|1562.9|46
1598928000000|2020-09-01 02:40:00|1565.2|1564.9|1564.6|1564.3|1565.2|1564.9|1564.4|1564.1|43
1598928300000|2020-09-01 02:45:00|1564.7|1564.4|1563.7|1563.4|1564.7|1564.4|1563.6|1563.3|12
1598928600000|2020-09-01 02:50:00|1563.6|1563.3|1564.9|1564.6|1565.1|1564.8|1563.5|1563.2|71
1598928900000|2020-09-01 02:55:00|1565|1564.7|1564.6|1564.3|1565|1564.7|1564.5|1564.2|25
1598929200000|2020-09-01 03:00:00|1564.5|1564.2|1564.8|1564.5|1565.1|1564.8|1564.4|1564.1|32
1598929500000|2020-09-01 03:05:00|1564.7|1564.4|1563.8|1563.5|1564.8|1564.5|1563.7|1563.4|7
1598929800000|2020-09-01 03:10:00|1563.7|1563.4|1563.5|1563.2|1563.7|1563.4|1563.2|1562.9|11
1598930100000|2020-09-01 03:15:00|1563.6|1563.3|1564|1563.7|1564.2|1563.9|1563.5|1563.2|8
1598930400000|2020-09-01 03:20:00|1564.1|1563.8|1563.5|1563.2|1564.4|1564.1|1563.2|1562.9|16
1598930700000|2020-09-01 03:25:00|1563.6|1563.3|1563.7|1563.4|1563.8|1563.5|1563.3|1563|14
1598931000000|2020-09-01 03:30:00|1563.6|1563.3|1563.3|1563|1563.8|1563.5|1563.3|1563|66
1598931300000|2020-09-01 03:35:00|1563.4|1563.1|1562.5|1562.2|1563.6|1563.3|1562|1561.7|107
1598931600000|2020-09-01 03:40:00|1562.4|1562.1|1563|1562.7|1563.1|1562.8|1562.3|1562|8
1598931900000|2020-09-01 03:45:00|1562.9|1562.6|1563|1562.7|1563.1|1562.8|1562.5|1562.2|5
1598932200000|2020-09-01 03:50:00|1563.1|1562.8|1563.2|1562.9|1563.4|1563.1|1562.9|1562.6|6
1598932500000|2020-09-01 03:55:00|1563.3|1563|1563.4|1563.1|1563.7|1563.4|1563.2|1562.9|8
1598932800000|2020-09-01 04:00:00|1563.3|1563|1563.4|1563.1|1563.6|1563.3|1563.1|1562.8|17
1598933100000|2020-09-01 04:05:00|1563.5|1563.2|1563.6|1563.3|1563.8|1563.5|1563.3|1563|14
1598933400000|2020-09-01 04:10:00|1563.8|1563.5|1564.6|1564.3|1564.6|1564.3|1563.8|1563.5|29
1598933700000|2020-09-01 04:15:00|1564.7|1564.4|1564.6|1564.3|1565|1564.7|1564.4|1564.1|27
1598934000000|2020-09-01 04:20:00|1564.5|1564.2|1564.4|1564.1|1564.5|1564.2|1564.2|1563.9|8
1598934300000|2020-09-01 04:25:00|1564.2|1563.9|1564.2|1563.9|1564.2|1563.9|1564.1|1563.8|2
1598934600000|2020-09-01 04:30:00|1564.3|1564|1564.3|1564|1564.6|1564.3|1564|1563.7|4
1598934900000|2020-09-01 04:35:00|1564.1|1563.8|1564.3|1564|1564.4|1564.1|1564.1|1563.8|1
1598935200000|2020-09-01 04:40:00|1564.4|1564.1|1564.5|1564.2|1565|1564.7|1564.4|1564.1|8
1598935500000|2020-09-01 04:45:00|1564.4|1564.1|1563.7|1563.4|1564.5|1564.2|1563.6|1563.3|4
1598935800000|2020-09-01 04:50:00|1563.6|1563.3|1564.2|1563.9|1564.4|1564.1|1563.6|1563.3|61
1598936100000|2020-09-01 04:55:00|1564.3|1564|1565.1|1564.8|1565.1|1564.8|1564.3|1564|26
1598936400000|2020-09-01 05:00:00|1565.2|1564.9|1564|1563.7|1565.3|1565|1563.9|1563.6|27
1598936700000|2020-09-01 05:05:00|1564.2|1563.9|1564.1|1563.8|1564.4|1564.1|1564.1|1563.8|10
1598937000000|2020-09-01 05:10:00|1564.2|1563.9|1564.6|1564.3|1564.8|1564.5|1564.1|1563.8|15
1598937300000|2020-09-01 05:15:00|1564.5|1564.2|1564.9|1564.6|1565|1564.7|1564.4|1564.1|17
1598937600000|2020-09-01 05:20:00|1564.8|1564.5|1565.4|1565.1|1565.4|1565.1|1564.8|1564.5|7
1598937900000|2020-09-01 05:25:00|1565.3|1565|1565.6|1565.3|1565.8|1565.5|1565.3|1565|31
1598938200000|2020-09-01 05:30:00|1565.5|1565.2|1565.5|1565.2|1565.7|1565.4|1565.1|1564.8|10
1598938500000|2020-09-01 05:35:00|1565.6|1565.3|1565.1|1564.8|1565.6|1565.3|1565|1564.7|5
1598938800000|2020-09-01 05:40:00|1565.2|1564.9|1564.5|1564.2|1565.2|1564.9|1564.1|1563.8|19
1598939100000|2020-09-01 05:45:00|1564.4|1564.1|1565.2|1564.9|1565.4|1565.1|1564.4|1564.1|14
1598939400000|2020-09-01 05:50:00|1565.1|1564.8|1565.8|1565.5|1565.9|1565.6|1564.8|1564.5|37
1598939700000|2020-09-01 05:55:00|1565.7|1565.4|1565.4|1565.1|1565.9|1565.6|1565|1564.7|66
1598940000000|2020-09-01 06:00:00|1565.5|1565.2|1564.8|1564.5|1565.9|1565.6|1564.1|1563.8|124
1598940300000|2020-09-01 06:05:00|1564.9|1564.6|1565.1|1564.8|1565.1|1564.8|1564.2|1563.9|30
1598940600000|2020-09-01 06:10:00|1565|1564.7|1564|1563.7|1565.2|1564.9|1563.7|1563.4|46
1598940900000|2020-09-01 06:15:00|1563.9|1563.6|1564.4|1564.1|1564.7|1564.4|1563.7|1563.4|76
1598941200000|2020-09-01 06:20:00|1564.2|1563.9|1563.7|1563.4|1564.3|1564|1563.4|1563.1|28
1598941500000|2020-09-01 06:25:00|1563.6|1563.3|1563.7|1563.4|1564.3|1564|1563.5|1563.2|34
1598941800000|2020-09-01 06:30:00|1563.8|1563.5|1565.6|1565.3|1565.6|1565.3|1563.6|1563.3|40
1598942100000|2020-09-01 06:35:00|1565.7|1565.4|1566.9|1566.6|1566.9|1566.6|1565.7|1565.4|38
1598942400000|2020-09-01 06:40:00|1566.8|1566.5|1566.6|1566.3|1567.1|1566.8|1566.4|1566.1|38
1598942700000|2020-09-01 06:45:00|1566.7|1566.4|1566.5|1566.2|1567.2|1566.9|1566.3|1566|59
1598943000000|2020-09-01 06:50:00|1566.4|1566.1|1566.5|1566.2|1566.9|1566.6|1566.2|1565.9|49
1598943300000|2020-09-01 06:55:00|1566.4|1566.1|1567.1|1566.8|1567.1|1566.8|1565.6|1565.3|74
1598943600000|2020-09-01 07:00:00|1567.2|1566.9|1565.8|1565.5|1567.2|1566.9|1565.3|1565|282
1598943900000|2020-09-01 07:05:00|1565.6|1565.3|1564.9|1564.6|1566.4|1566.1|1564.9|1564.6|298
1598944200000|2020-09-01 07:10:00|1564.7|1564.4|1564.6|1564.3|1564.9|1564.6|1563.9|1563.6|250
1598944500000|2020-09-01 07:15:00|1564.7|1564.4|1566|1565.7|1566.3|1566|1564.5|1564.2|127
1598944800000|2020-09-01 07:20:00|1565.9|1565.6|1570.7|1570.4|1571.3|1571|1565.8|1565.5|588
1598945100000|2020-09-01 07:25:00|1570.8|1570.5|1569.6|1569.3|1571.4|1571.1|1569.3|1569|242
1598945400000|2020-09-01 07:30:00|1569.5|1569.2|1568.6|1568.3|1570|1569.7|1568.4|1568.1|145
1598945700000|2020-09-01 07:35:00|1568.7|1568.4|1568.4|1568.1|1569.7|1569.4|1568.4|1568.1|128
1598946000000|2020-09-01 07:40:00|1568.6|1568.3|1568.9|1568.6|1569.8|1569.5|1568.6|1568.3|216
1598946300000|2020-09-01 07:45:00|1569|1568.7|1569.2|1568.9|1570.7|1570.4|1568.9|1568.6|153
1598946600000|2020-09-01 07:50:00|1569.3|1569|1568.4|1568.1|1569.8|1569.5|1567|1566.7|259
1598946900000|2020-09-01 07:55:00|1568.3|1568|1568.3|1568|1569.2|1568.9|1567.6|1567.3|114
1598947200000|2020-09-01 08:00:00|1568.2|1567.9|1567|1566.7|1568.8|1568.5|1566.7|1566.4|150
1598947500000|2020-09-01 08:05:00|1566.8|1566.5|1566.3|1566|1567.8|1567.5|1566.3|1566|104
1598947800000|2020-09-01 08:10:00|1566.2|1565.9|1566|1565.7|1566.5|1566.2|1565.8|1565.5|201
1598948100000|2020-09-01 08:15:00|1566.1|1565.8|1566.1|1565.8|1566.9|1566.6|1565.4|1565.1|274
1598948400000|2020-09-01 08:20:00|1566|1565.7|1566.1|1565.8|1566.1|1565.8|1565.3|1565|163
1598948700000|2020-09-01 08:25:00|1566|1565.7|1566.6|1566.3|1568|1567.7|1565.9|1565.6|77
1598949000000|2020-09-01 08:30:00|1566.7|1566.4|1566.2|1565.9|1566.8|1566.5|1565.4|1565.1|204
1598949300000|2020-09-01 08:35:00|1566.1|1565.8|1566.6|1566.3|1567.5|1567.2|1566.1|1565.8|81
1598949600000|2020-09-01 08:40:00|1566.5|1566.2|1564.4|1564.1|1566.7|1566.4|1563.7|1563.4|235
1598949900000|2020-09-01 08:45:00|1564.3|1564|1564.8|1564.5|1565.6|1565.3|1563.7|1563.4|139
1598950200000|2020-09-01 08:50:00|1564.9|1564.6|1561.9|1561.6|1565.1|1564.8|1561.9|1561.6|249
1598950500000|2020-09-01 08:55:00|1561.8|1561.5|1561.6|1561.3|1562.1|1561.8|1561|1560.7|260
1598950800000|2020-09-01 09:00:00|1561.8|1561.5|1562.2|1561.9|1562.6|1562.3|1561.3|1561|234
1598951100000|2020-09-01 09:05:00|1562.1|1561.8|1561.3|1561|1562.7|1562.4|1560.4|1560.1|187
1598951400000|2020-09-01 09:10:00|1561.4|1561.1|1563.1|1562.8|1563.1|1562.8|1561.3|1561|169
1598951700000|2020-09-01 09:15:00|1563.2|1562.9|1564.3|1564|1564.3|1564|1562.7|1562.4|137
1598952000000|2020-09-01 09:20:00|1564.5|1564.2|1564.1|1563.8|1564.9|1564.6|1563.9|1563.6|88
1598952300000|2020-09-01 09:25:00|1564.2|1563.9|1564.5|1564.2|1565|1564.7|1563.9|1563.6|64
1598952600000|2020-09-01 09:30:00|1564.6|1564.3|1564.4|1564.1|1565|1564.7|1564.1|1563.8|55
1598952900000|2020-09-01 09:35:00|1564.3|1564|1565.1|1564.8|1565.4|1565.1|1564.3|1564|143
1598953200000|2020-09-01 09:40:00|1565|1564.7|1564.3|1564|1565|1564.7|1564.1|1563.8|66
1598953500000|2020-09-01 09:45:00|1564.2|1563.9|1564.1|1563.8|1564.5|1564.2|1563.9|1563.6|69
1598953800000|2020-09-01 09:50:00|1564|1563.7|1564|1563.7|1564.2|1563.9|1563.6|1563.3|28
1598954100000|2020-09-01 09:55:00|1563.9|1563.6|1563|1562.7|1564.1|1563.8|1562.5|1562.2|39
1598954400000|2020-09-01 10:00:00|1562.9|1562.6|1563.3|1563|1563.6|1563.3|1562.4|1562.1|60
1598954700000|2020-09-01 10:05:00|1563.2|1562.9|1563|1562.7|1563.7|1563.4|1562.8|1562.5|41
1598955000000|2020-09-01 10:10:00|1562.9|1562.6|1562.6|1562.3|1563.4|1563.1|1562.1|1561.8|64
1598955300000|2020-09-01 10:15:00|1562.5|1562.2|1563.6|1563.3|1563.6|1563.3|1562.5|1562.2|100
1598955600000|2020-09-01 10:20:00|1563.8|1563.5|1563.7|1563.4|1564.1|1563.8|1562.9|1562.6|101
1598955900000|2020-09-01 10:25:00|1563.8|1563.5|1564.6|1564.3|1565|1564.7|1563.7|1563.4|49
1598956200000|2020-09-01 10:30:00|1564.7|1564.4|1564.8|1564.5|1565|1564.7|1564.4|1564.1|31
1598956500000|2020-09-01 10:35:00|1565|1564.7|1563.9|1563.6|1565.3|1565|1563.9|1563.6|36
1598956800000|2020-09-01 10:40:00|1564|1563.7|1564.1|1563.8|1564.9|1564.6|1564|1563.7|29
1598957100000|2020-09-01 10:45:00|1564.2|1563.9|1563.7|1563.4|1564.5|1564.2|1563.6|1563.3|53
1598957400000|2020-09-01 10:50:00|1563.9|1563.6|1564.6|1564.3|1564.6|1564.3|1563.6|1563.3|28
1598957700000|2020-09-01 10:55:00|1564.5|1564.2|1565.1|1564.8|1565.6|1565.3|1564.4|1564.1|61
1598958000000|2020-09-01 11:00:00|1564.8|1564.5|1564.7|1564.4|1565|1564.7|1564.4|1564.1|121
1598958300000|2020-09-01 11:05:00|1564.8|1564.5|1565|1564.7|1565.2|1564.9|1564.7|1564.4|59
1598958600000|2020-09-01 11:10:00|1565.1|1564.8|1564.6|1564.3|1565.2|1564.9|1564.5|1564.2|39
1598958900000|2020-09-01 11:15:00|1564.7|1564.4|1564.4|1564.1|1564.9|1564.6|1564.3|1564|186
1598959200000|2020-09-01 11:20:00|1564.5|1564.2|1564.4|1564.1|1564.7|1564.4|1564.2|1563.9|75
1598959500000|2020-09-01 11:25:00|1564.5|1564.2|1563.7|1563.4|1564.5|1564.2|1563.7|1563.4|138
1598959800000|2020-09-01 11:30:00|1563.8|1563.5|1561.6|1561.3|1564.2|1563.9|1561.3|1561|226
1598960100000|2020-09-01 11:35:00|1561.7|1561.4|1562.2|1561.9|1562.4|1562.1|1561.6|1561.3|30
1598960400000|2020-09-01 11:40:00|1562|1561.7|1561.8|1561.5|1562.2|1561.9|1561.7|1561.4|44
1598960700000|2020-09-01 11:45:00|1561.9|1561.6|1561.7|1561.4|1562.2|1561.9|1561.3|1561|106
1598961000000|2020-09-01 11:50:00|1561.6|1561.3|1560.9|1560.6|1561.7|1561.4|1560.8|1560.5|98
1598961300000|2020-09-01 11:55:00|1561|1560.7|1561.2|1560.9|1561.5|1561.2|1560.5|1560.2|75
1598961600000|2020-09-01 12:00:00|1561.1|1560.8|1562.2|1561.9|1563|1562.7|1561.1|1560.8|161
1598961900000|2020-09-01 12:05:00|1562.3|1562|1561.8|1561.5|1562.5|1562.2|1561.7|1561.4|90
1598962200000|2020-09-01 12:10:00|1561.7|1561.4|1561.2|1560.9|1562|1561.7|1561.2|1560.9|141
1598962500000|2020-09-01 12:15:00|1561|1560.7|1560.1|1559.8|1561.5|1561.2|1560.1|1559.8|280
1598962800000|2020-09-01 12:20:00|1560|1559.7|1561|1560.7|1562|1561.7|1559.9|1559.6|193
1598963100000|2020-09-01 12:25:00|1561.1|1560.8|1561.4|1561.1|1561.7|1561.4|1560.7|1560.4|117
1598963400000|2020-09-01 12:30:00|1561.5|1561.2|1562|1561.7|1562.4|1562.1|1561.4|1561.1|168
1598963700000|2020-09-01 12:35:00|1561.9|1561.6|1562.9|1562.6|1562.9|1562.6|1561.8|1561.5|239
1598964000000|2020-09-01 12:40:00|1562.8|1562.5|1562.3|1562|1563.1|1562.8|1562.2|1561.9|161
1598964300000|2020-09-01 12:45:00|1562.2|1561.9|1563.5|1563.2|1563.8|1563.5|1562.2|1561.9|299
1598964600000|2020-09-01 12:50:00|1563.4|1563.1|1561.7|1561.4|1563.6|1563.3|1561.7|1561.4|382
1598964900000|2020-09-01 12:55:00|1561.8|1561.5|1560.1|1559.8|1562|1561.7|1559.4|1559.1|501
1598965200000|2020-09-01 13:00:00|1560|1559.7|1558|1557.7|1560.3|1560|1555.8|1555.5|891
1598965500000|2020-09-01 13:05:00|1557.9|1557.6|1556|1555.7|1558.1|1557.8|1554.3|1554|662
1598965800000|2020-09-01 13:10:00|1555.7|1555.4|1558|1557.7|1558.3|1558|1555.5|1555.2|535
1598966100000|2020-09-01 13:15:00|1557.9|1557.6|1559.5|1559.2|1559.7|1559.4|1556.9|1556.6|687
1598966400000|2020-09-01 13:20:00|1559.3|1559|1559.5|1559.2|1560.3|1560|1558.6|1558.3|563
1598966700000|2020-09-01 13:25:00|1559.4|1559.1|1559.2|1558.9|1560.4|1560.1|1559.1|1558.8|579
1598967000000|2020-09-01 13:30:00|1558.4|1558.1|1557.2|1556.9|1558.5|1558.2|1551.2|1550.9|7161
1598967300000|2020-09-01 13:35:00|1556.9|1556.6|1558.8|1558.5|1559|1558.7|1555.4|1555.1|2831
1598967600000|2020-09-01 13:40:00|1558.7|1558.4|1558.6|1558.3|1560|1559.7|1556.8|1556.5|2357
1598967900000|2020-09-01 13:45:00|1558.5|1558.2|1562.6|1562.3|1562.7|1562.4|1556.9|1556.6|2312
1598968200000|2020-09-01 13:50:00|1562.5|1562.2|1564.7|1564.4|1564.9|1564.6|1560.4|1560.1|2750
1598968500000|2020-09-01 13:55:00|1564.6|1564.3|1563.3|1563|1565.3|1565|1563.3|1563|1123
1598968800000|2020-09-01 14:00:00|1563.7|1563.4|1564.1|1563.8|1567.5|1567.2|1563.2|1562.9|2773
1598969100000|2020-09-01 14:05:00|1564.3|1564|1565.5|1565.2|1566.8|1566.5|1564|1563.7|1715
1598969400000|2020-09-01 14:10:00|1565.4|1565.1|1563.8|1563.5|1567|1566.7|1563.4|1563.1|1550
1598969700000|2020-09-01 14:15:00|1563.9|1563.6|1566.2|1565.9|1566.3|1566|1563.2|1562.9|1450
1598970000000|2020-09-01 14:20:00|1566.1|1565.8|1568.7|1568.4|1568.9|1568.6|1565.6|1565.3|1597
1598970300000|2020-09-01 14:25:00|1568.6|1568.3|1570|1569.7|1570.2|1569.9|1567.6|1567.3|1990
1598970600000|2020-09-01 14:30:00|1570.1|1569.8|1571.3|1571|1572.1|1571.8|1569.6|1569.3|1802
1598970900000|2020-09-01 14:35:00|1571.4|1571.1|1569.4|1569.1|1571.7|1571.4|1568.1|1567.8|1527
1598971200000|2020-09-01 14:40:00|1569.5|1569.2|1570.7|1570.4|1571.4|1571.1|1569.3|1569|1319
1598971500000|2020-09-01 14:45:00|1570.8|1570.5|1570.4|1570.1|1572.1|1571.8|1569.3|1569|2357
1598971800000|2020-09-01 14:50:00|1570.3|1570|1567.7|1567.4|1571|1570.7|1567.5|1567.2|1694
1598972100000|2020-09-01 14:55:00|1567.8|1567.5|1567|1566.7|1568.6|1568.3|1566.5|1566.2|2732
1598972400000|2020-09-01 15:00:00|1567.2|1566.9|1567.8|1567.5|1568.2|1567.9|1566.5|1566.2|1163
1598972700000|2020-09-01 15:05:00|1567.9|1567.6|1569.3|1569|1570|1569.7|1567.9|1567.6|1053
1598973000000|2020-09-01 15:10:00|1569.1|1568.8|1567.8|1567.5|1570.3|1570|1566.9|1566.6|1110
1598973300000|2020-09-01 15:15:00|1567.9|1567.6|1569.6|1569.3|1570.8|1570.5|1567.9|1567.6|1089
1598973600000|2020-09-01 15:20:00|1569.7|1569.4|1569.8|1569.5|1570.5|1570.2|1568.8|1568.5|1953
1598973900000|2020-09-01 15:25:00|1569.9|1569.6|1569.7|1569.4|1571|1570.7|1568.1|1567.8|1363
1598974200000|2020-09-01 15:30:00|1569.6|1569.3|1572.1|1571.8|1572.1|1571.8|1569.2|1568.9|1155
1598974500000|2020-09-01 15:35:00|1572.2|1571.9|1571.6|1571.3|1572.9|1572.6|1571.1|1570.8|1345
1598974800000|2020-09-01 15:40:00|1571.7|1571.4|1572.9|1572.6|1573.2|1572.9|1571.2|1570.9|1148
1598975100000|2020-09-01 15:45:00|1573|1572.7|1573.1|1572.8|1573.1|1572.8|1571.4|1571.1|869
1598975400000|2020-09-01 15:50:00|1573|1572.7|1572.1|1571.8|1574.9|1574.6|1571.9|1571.6|1546
1598975700000|2020-09-01 15:55:00|1572|1571.7|1571.2|1570.9|1572.3|1572|1570.1|1569.8|1346
1598976000000|2020-09-01 16:00:00|1571.3|1571|1573.3|1573|1573.4|1573.1|1570.8|1570.5|1196
1598976300000|2020-09-01 16:05:00|1573.4|1573.1|1574.5|1574.2|1574.7|1574.4|1573.4|1573.1|1838
1598976600000|2020-09-01 16:10:00|1574.6|1574.3|1574.4|1574.1|1574.7|1574.4|1573|1572.7|1193
1598976900000|2020-09-01 16:15:00|1574.5|1574.2|1573.7|1573.4|1574.5|1574.2|1572.5|1572.2|729
1598977200000|2020-09-01 16:20:00|1573.8|1573.5|1572.7|1572.4|1573.9|1573.6|1572.6|1572.3|790
1598977500000|2020-09-01 16:25:00|1572.6|1572.3|1571.6|1571.3|1572.8|1572.5|1571.6|1571.3|623
1598977800000|2020-09-01 16:30:00|1571.7|1571.4|1571.6|1571.3|1572|1571.7|1570.9|1570.6|1092
1598978100000|2020-09-01 16:35:00|1571.7|1571.4|1570.2|1569.9|1572.1|1571.8|1570.2|1569.9|652
1598978400000|2020-09-01 16:40:00|1569.8|1569.5|1570.3|1570|1570.4|1570.1|1569.5|1569.2|910
1598978700000|2020-09-01 16:45:00|1570.5|1570.2|1571|1570.7|1571.1|1570.8|1569.8|1569.5|591
1598979000000|2020-09-01 16:50:00|1571.1|1570.8|1571.9|1571.6|1572.4|1572.1|1571|1570.7|411
1598979300000|2020-09-01 16:55:00|1572|1571.7|1572.8|1572.5|1573|1572.7|1571.8|1571.5|491
1598979600000|2020-09-01 17:00:00|1572.7|1572.4|1571.1|1570.8|1572.7|1572.4|1571|1570.7|667
1598979900000|2020-09-01 17:05:00|1570.9|1570.6|1570.9|1570.6|1571.5|1571.2|1570.4|1570.1|756
1598980200000|2020-09-01 17:10:00|1571|1570.7|1569.9|1569.6|1571|1570.7|1569.7|1569.4|664
1598980500000|2020-09-01 17:15:00|1570|1569.7|1570.5|1570.2|1570.7|1570.4|1569.8|1569.5|561
1598980800000|2020-09-01 17:20:00|1570.4|1570.1|1570.9|1570.6|1570.9|1570.6|1569.4|1569.1|682
1598981100000|2020-09-01 17:25:00|1571.1|1570.8|1570.9|1570.6|1571.6|1571.3|1570.7|1570.4|601
1598981400000|2020-09-01 17:30:00|1571.1|1570.8|1570.8|1570.5|1571.4|1571.1|1570.5|1570.2|361
1598981700000|2020-09-01 17:35:00|1570.9|1570.6|1572|1571.7|1572|1571.7|1570.9|1570.6|480
1598982000000|2020-09-01 17:40:00|1571.9|1571.6|1573|1572.7|1573.5|1573.2|1571.3|1571|2079
1598982300000|2020-09-01 17:45:00|1573.1|1572.8|1573|1572.7|1573.5|1573.2|1572.7|1572.4|658
1598982600000|2020-09-01 17:50:00|1572.9|1572.6|1572.2|1571.9|1572.9|1572.6|1571.8|1571.5|601
1598982900000|2020-09-01 17:55:00|1572.3|1572|1571.5|1571.2|1572.3|1572|1571.4|1571.1|382
1598983200000|2020-09-01 18:00:00|1571.6|1571.3|1571.8|1571.5|1571.8|1571.5|1570.8|1570.5|467
1598983500000|2020-09-01 18:05:00|1571.7|1571.4|1572.2|1571.9|1572.5|1572.2|1571.6|1571.3|578
1598983800000|2020-09-01 18:10:00|1572.1|1571.8|1571.7|1571.4|1572.7|1572.4|1571.6|1571.3|878
1598984100000|2020-09-01 18:15:00|1571.8|1571.5|1572.3|1572|1572.4|1572.1|1571.6|1571.3|805
1598984400000|2020-09-01 18:20:00|1572.2|1571.9|1572.6|1572.3|1572.9|1572.6|1572.1|1571.8|571
1598984700000|2020-09-01 18:25:00|1572.5|1572.2|1572.3|1572|1572.8|1572.5|1571.9|1571.6|778
1598985000000|2020-09-01 18:30:00|1572.2|1571.9|1572.2|1571.9|1572.7|1572.4|1571.8|1571.5|641
1598985300000|2020-09-01 18:35:00|1572.1|1571.8|1572.8|1572.5|1572.9|1572.6|1571.7|1571.4|973
1598985600000|2020-09-01 18:40:00|1572.7|1572.4|1572.4|1572.1|1573|1572.7|1572.1|1571.8|660
1598985900000|2020-09-01 18:45:00|1572.6|1572.3|1572.7|1572.4|1573|1572.7|1572.4|1572.1|616
1598986200000|2020-09-01 18:50:00|1572.6|1572.3|1572.8|1572.5|1573.1|1572.8|1572.3|1572|758
1598986500000|2020-09-01 18:55:00|1572.9|1572.6|1572.9|1572.6|1573.4|1573.1|1572.2|1571.9|651
1598986800000|2020-09-01 19:00:00|1572.8|1572.5|1573|1572.7|1573.4|1573.1|1572.4|1572.1|725
1598987100000|2020-09-01 19:05:00|1572.9|1572.6|1573.8|1573.5|1574.2|1573.9|1572.8|1572.5|615
1598987400000|2020-09-01 19:10:00|1573.7|1573.4|1572|1571.7|1574|1573.7|1572|1571.7|723
1598987700000|2020-09-01 19:15:00|1572.1|1571.8|1573.2|1572.9|1573.2|1572.9|1571.9|1571.6|646
1598988000000|2020-09-01 19:20:00|1573.1|1572.8|1574|1573.7|1574|1573.7|1572.8|1572.5|526
1598988300000|2020-09-01 19:25:00|1574.1|1573.8|1573.4|1573.1|1574.5|1574.2|1573.3|1573|744
1598988600000|2020-09-01 19:30:00|1573.5|1573.2|1573.4|1573.1|1574|1573.7|1573.1|1572.8|552
1598988900000|2020-09-01 19:35:00|1573.5|1573.2|1573.7|1573.4|1574.2|1573.9|1573.4|1573.1|517
1598989200000|2020-09-01 19:40:00|1573.8|1573.5|1575.5|1575.2|1575.9|1575.6|1573.6|1573.3|1145
1598989500000|2020-09-01 19:45:00|1575.6|1575.3|1575.4|1575.1|1576.1|1575.8|1575.3|1575|1439
1598989800000|2020-09-01 19:50:00|1574.7|1574.4|1576.4|1576.1|1576.4|1576.1|1574.7|1574.4|3111
1598990100000|2020-09-01 19:55:00|1576.5|1576.2|1579.3|1579|1580|1579.7|1576.1|1575.8|9553
1598990400000|2020-09-01 20:00:00|1579.2|1578.9|1578.6|1578.3|1580.4|1580.1|1578.2|1577.9|3529
1598990700000|2020-09-01 20:05:00|1578.5|1578.2|1578.4|1578.1|1579.3|1579|1578.3|1578|1065
1598991000000|2020-09-01 20:10:00|1578.5|1578.2|1580.3|1579.5|1580.3|1580|1578.3|1578|1379
1598991300000|2020-09-01 20:15:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580|1579.2|0
1598991600000|2020-09-01 20:20:00|1580.2|1579.4|1580.1|1579.3|1580.3|1579.5|1580.1|1579.3|0
1598991900000|2020-09-01 20:25:00|1580|1579.2|1580.1|1579.3|1580.2|1579.4|1580|1579.2|0
1598992200000|2020-09-01 20:30:00|1580.4|1579.6|1582|1581.7|1582|1581.7|1579.3|1579|607
1598992500000|2020-09-01 20:35:00|1581.9|1581.6|1581.7|1581.4|1582.1|1581.8|1581.6|1581.3|327
1598992800000|2020-09-01 20:40:00|1581.6|1581.3|1582.3|1582|1582.3|1582|1581.6|1581.3|203
1598993100000|2020-09-01 20:45:00|1582.1|1581.8|1581.9|1581.6|1582.2|1581.9|1581.7|1581.4|82
1598993400000|2020-09-01 20:50:00|1581.8|1581.5|1581.4|1581.1|1581.9|1581.6|1581.3|1581|141
1598993700000|2020-09-01 20:55:00|1581.6|1581.3|1581.3|1580.5|1581.8|1581.5|1580.7|1580.4|166
1598994000000|2020-09-01 21:00:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|0
1598994300000|2020-09-01 21:05:00|1581.3|1580.5|1581.3|1580.5|1581.3|1580.5|1581.3|1580.5|0
1598994600000|2020-09-01 21:10:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581|1580.2|0
1598994900000|2020-09-01 21:15:00|1581.1|1580.3|1581.1|1580.3|1581.3|1580.5|1581.1|1580.3|0
1598995200000|2020-09-01 21:20:00|1581.3|1580.5|1581.2|1580.4|1581.3|1580.5|1581.1|1580.3|0
1598995500000|2020-09-01 21:25:00|1581.1|1580.3|1581.1|1580.3|1581.1|1580.3|1581.1|1580.3|0
1598995800000|2020-09-01 21:30:00|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|1581.2|1580.4|0
1598996100000|2020-09-01 21:35:00|1581.1|1580.3|1581|1580.2|1581.2|1580.4|1581|1580.2|0
1598996400000|2020-09-01 21:40:00|1581.1|1580.3|1581|1580.2|1581.1|1580.3|1581|1580.2|0
1598996700000|2020-09-01 21:45:00|1581.1|1580.3|1581|1580.2|1581.1|1580.3|1580.9|1580.1|0
1598997000000|2020-09-01 21:50:00|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|1580.9|1580.1|0
1598997300000|2020-09-01 21:55:00|1581|1580.2|1580.8|1580|1581|1580.2|1580.8|1580|0
1598997600000|2020-09-01 22:00:00|1581.4|1581.1|1581|1580.7|1581.5|1581.2|1579.7|1579.4|107
1598997900000|2020-09-01 22:05:00|1580.9|1580.6|1580.1|1579.8|1580.9|1580.6|1580.1|1579.8|77
1598998200000|2020-09-01 22:10:00|1580.2|1579.9|1580.5|1580.2|1580.5|1580.2|1579.9|1579.6|41
1598998500000|2020-09-01 22:15:00|1580.4|1580.1|1580.1|1579.8|1580.4|1580.1|1579.9|1579.6|29
1598998800000|2020-09-01 22:20:00|1580.2|1579.9|1580.1|1579.8|1580.5|1580.2|1580.1|1579.8|23
1598999100000|2020-09-01 22:25:00|1580.2|1579.9|1579.9|1579.6|1580.4|1580.1|1579.9|1579.6|15
1598999400000|2020-09-01 22:30:00|1579.8|1579.5|1580.2|1579.9|1580.2|1579.9|1579.6|1579.3|45
1598999700000|2020-09-01 22:35:00|1580.1|1579.8|1580|1579.7|1580.2|1579.9|1580|1579.7|11
1599000000000|2020-09-01 22:40:00|1579.9|1579.6|1579.8|1579.5|1580|1579.7|1579.7|1579.4|41
1599000300000|2020-09-01 22:45:00|1579.9|1579.6|1580|1579.7|1580.1|1579.8|1579.7|1579.4|28
1599000600000|2020-09-01 22:50:00|1580.1|1579.8|1580.4|1580.1|1580.4|1580.1|1580.1|1579.8|18
1599000900000|2020-09-01 22:55:00|1580.3|1580|1580.3|1580|1580.8|1580.5|1580.3|1580|16
1599001200000|2020-09-01 23:00:00|1580.4|1580.1|1579.8|1579.5|1580.4|1580.1|1579.8|1579.5|9
1599001500000|2020-09-01 23:05:00|1579.9|1579.6|1580|1579.7|1580|1579.7|1579.7|1579.4|9
1599001800000|2020-09-01 23:10:00|1579.9|1579.6|1579.9|1579.6|1580.1|1579.8|1579.8|1579.5|36
1599002100000|2020-09-01 23:15:00|1580|1579.7|1580.2|1579.9|1580.4|1580.1|1579.8|1579.5|149
1599002400000|2020-09-01 23:20:00|1580.4|1580.1|1582.7|1582.4|1583|1582.7|1580.3|1580|229
1599002700000|2020-09-01 23:25:00|1582.6|1582.3|1582.2|1581.9|1583|1582.7|1581.9|1581.6|60
1599003000000|2020-09-01 23:30:00|1582.1|1581.8|1581.5|1581.2|1582.2|1581.9|1581.5|1581.2|30
1599003300000|2020-09-01 23:35:00|1581.6|1581.3|1581.8|1581.5|1582|1581.7|1581.6|1581.3|4
1599003600000|2020-09-01 23:40:00|1581.7|1581.4|1582|1581.7|1582.1|1581.8|1581.6|1581.3|14
1599003900000|2020-09-01 23:45:00|1582.1|1581.8|1583.1|1582.8|1583.2|1582.9|1581.8|1581.5|74
1599004200000|2020-09-01 23:50:00|1583|1582.7|1582.3|1582|1583|1582.7|1582.1|1581.8|32
1599004500000|2020-09-01 23:55:00|1582.4|1582.1|1583.2|1582.9|1583.3|1583|1582.3|1582|71
1599004800000|2020-09-02 00:00:00|1583.3|1583|1583|1582.7|1583.3|1583|1582.5|1582.2|95
1599005100000|2020-09-02 00:05:00|1583.1|1582.8|1583.6|1583.3|1583.6|1583.3|1582.5|1582.2|206
1599005400000|2020-09-02 00:10:00|1583.7|1583.4|1583.5|1583.2|1584.6|1584.3|1583.5|1583.2|73
1599005700000|2020-09-02 00:15:00|1583.6|1583.3|1584.1|1583.8|1584.4|1584.1|1583.4|1583.1|48
1599006000000|2020-09-02 00:20:00|1584.2|1583.9|1583.9|1583.6|1584.3|1584|1583.5|1583.2|35
1599006300000|2020-09-02 00:25:00|1583.8|1583.5|1584.3|1584|1584.3|1584|1583.5|1583.2|34
1599006600000|2020-09-02 00:30:00|1584.4|1584.1|1583.7|1583.4|1584.6|1584.3|1583.3|1583|39
1599006900000|2020-09-02 00:35:00|1583.8|1583.5|1584.3|1584|1584.4|1584.1|1583.4|1583.1|59
1599007200000|2020-09-02 00:40:00|1584.4|1584.1|1586|1585.7|1586.3|1586|1584.4|1584.1|212
1599007500000|2020-09-02 00:45:00|1586.1|1585.8|1585.1|1584.8|1586.2|1585.9|1585.1|1584.8|82
1599007800000|2020-09-02 00:50:00|1585.2|1584.9|1584.5|1584.2|1585.6|1585.3|1584.5|1584.2|75
1599008100000|2020-09-02 00:55:00|1584.3|1584|1583.8|1583.5|1584.7|1584.4|1583.8|1583.5|66
1599008400000|2020-09-02 01:00:00|1583.9|1583.6|1584.9|1584.6|1584.9|1584.6|1583.9|1583.6|80
1599008700000|2020-09-02 01:05:00|1585|1584.7|1584.9|1584.6|1585.1|1584.8|1583.9|1583.6|35
1599009000000|2020-09-02 01:10:00|1585|1584.7|1584.7|1584.4|1585.1|1584.8|1584.3|1584|62
1599009300000|2020-09-02 01:15:00|1584.8|1584.5|1582.9|1582.6|1584.8|1584.5|1582.7|1582.4|257
1599009600000|2020-09-02 01:20:00|1583|1582.7|1582.8|1582.5|1583.3|1583|1582.6|1582.3|27
1599009900000|2020-09-02 01:25:00|1582.7|1582.4|1583.2|1582.9|1583.6|1583.3|1582.6|1582.3|89
1599010200000|2020-09-02 01:30:00|1583.3|1583|1582.9|1582.6|1583.3|1583|1582.5|1582.2|125
1599010500000|2020-09-02 01:35:00|1583|1582.7|1582.7|1582.4|1583|1582.7|1582.2|1581.9|49
1599010800000|2020-09-02 01:40:00|1582.6|1582.3|1583.8|1583.5|1583.8|1583.5|1582.4|1582.1|113
1599011100000|2020-09-02 01:45:00|1583.7|1583.4|1583.4|1583.1|1583.9|1583.6|1583.3|1583|20
1599011400000|2020-09-02 01:50:00|1583.3|1583|1583|1582.7|1583.3|1583|1582.9|1582.6|9
1599011700000|2020-09-02 01:55:00|1582.9|1582.6|1582.3|1582|1582.9|1582.6|1581.9|1581.6|44
1599012000000|2020-09-02 02:00:00|1582.4|1582.1|1581.2|1580.9|1582.7|1582.4|1581|1580.7|118
1599012300000|2020-09-02 02:05:00|1581.3|1581|1581.3|1581|1581.4|1581.1|1580.9|1580.6|57
1599012600000|2020-09-02 02:10:00|1581.4|1581.1|1582.8|1582.5|1582.9|1582.6|1581.3|1581|114
1599012900000|2020-09-02 02:15:00|1582.9|1582.6|1582.1|1581.8|1582.9|1582.6|1582.1|1581.8|30
1599013200000|2020-09-02 02:20:00|1581.6|1581.3|1582.9|1582.6|1583|1582.7|1581.4|1581.1|187
1599013500000|2020-09-02 02:25:00|1582.8|1582.5|1582.2|1581.9|1582.9|1582.6|1582|1581.7|50
1599013800000|2020-09-02 02:30:00|1582.1|1581.8|1582|1581.7|1582.4|1582.1|1581.4|1581.1|27
1599014100000|2020-09-02 02:35:00|1581.9|1581.6|1582.2|1581.9|1582.6|1582.3|1581.9|1581.6|14
1599014400000|2020-09-02 02:40:00|1582.4|1582.1|1581.3|1581|1582.4|1582.1|1581.3|1581|22
1599014700000|2020-09-02 02:45:00|1581.2|1580.9|1581.6|1581.3|1582|1581.7|1581|1580.7|23
1599015000000|2020-09-02 02:50:00|1581.7|1581.4|1581.5|1581.2|1581.7|1581.4|1580.7|1580.4|27
1599015300000|2020-09-02 02:55:00|1581.4|1581.1|1581.8|1581.5|1581.9|1581.6|1581.2|1580.9|23
1599015600000|2020-09-02 03:00:00|1581.9|1581.6|1582.4|1582.1|1582.4|1582.1|1581.7|1581.4|25
1599015900000|2020-09-02 03:05:00|1582.6|1582.3|1582.6|1582.3|1582.7|1582.4|1581.9|1581.6|29
1599016200000|2020-09-02 03:10:00|1582.5|1582.2|1582.7|1582.4|1582.7|1582.4|1582.2|1581.9|14
1599016500000|2020-09-02 03:15:00|1582.8|1582.5|1582.5|1582.2|1582.8|1582.5|1582.3|1582|44
1599016800000|2020-09-02 03:20:00|1582.4|1582.1|1582.5|1582.2|1582.7|1582.4|1582.4|1582.1|7
1599017100000|2020-09-02 03:25:00|1582.6|1582.3|1582.7|1582.4|1583.1|1582.8|1582.5|1582.2|15
1599017400000|2020-09-02 03:30:00|1582.8|1582.5|1582.6|1582.3|1582.8|1582.5|1582.4|1582.1|13
1599017700000|2020-09-02 03:35:00|1582.7|1582.4|1582.8|1582.5|1582.8|1582.5|1582.4|1582.1|26
1599018000000|2020-09-02 03:40:00|1582.7|1582.4|1582.6|1582.3|1582.7|1582.4|1582.4|1582.1|19
1599018300000|2020-09-02 03:45:00|1582.7|1582.4|1583|1582.7|1583|1582.7|1582.6|1582.3|8
1599018600000|2020-09-02 03:50:00|1583.1|1582.8|1582.8|1582.5|1583.1|1582.8|1582.6|1582.3|19
1599018900000|2020-09-02 03:55:00|1582.9|1582.6|1583.6|1583.3|1583.7|1583.4|1582.9|1582.6|21
1599019200000|2020-09-02 04:00:00|1583.7|1583.4|1584.3|1584|1584.3|1584|1583.4|1583.1|19
1599019500000|2020-09-02 04:05:00|1584.2|1583.9|1584.5|1584.2|1584.5|1584.2|1584.1|1583.8|34
1599019800000|2020-09-02 04:10:00|1584.6|1584.3|1584.4|1584.1|1584.6|1584.3|1584.1|1583.8|15
1599020100000|2020-09-02 04:15:00|1584.2|1583.9|1584.2|1583.9|1584.4|1584.1|1584.2|1583.9|18
1599020400000|2020-09-02 04:20:00|1584.3|1584|1584.8|1584.5|1584.9|1584.6|1584.1|1583.8|27
1599020700000|2020-09-02 04:25:00|1584.9|1584.6|1585.2|1584.9|1585.5|1585.2|1584.9|1584.6|78
1599021000000|2020-09-02 04:30:00|1585.1|1584.8|1584.1|1583.8|1585.2|1584.9|1584|1583.7|69
1599021300000|2020-09-02 04:35:00|1584|1583.7|1584.1|1583.8|1584.2|1583.9|1583.8|1583.5|10
1599021600000|2020-09-02 04:40:00|1584.2|1583.9|1584.4|1584.1|1584.6|1584.3|1584.2|1583.9|13
1599021900000|2020-09-02 04:45:00|1584.5|1584.2|1583.9|1583.6|1584.5|1584.2|1583.9|1583.6|24
1599022200000|2020-09-02 04:50:00|1584|1583.7|1583.9|1583.6|1584.2|1583.9|1583.8|1583.5|31
1599022500000|2020-09-02 04:55:00|1583.7|1583.4|1583.5|1583.2|1583.7|1583.4|1583.4|1583.1|15
1599022800000|2020-09-02 05:00:00|1583.4|1583.1|1583.4|1583.1|1583.7|1583.4|1583.2|1582.9|35
1599023100000|2020-09-02 05:05:00|1583.3|1583|1583.6|1583.3|1584|1583.7|1583.1|1582.8|19
1599023400000|2020-09-02 05:10:00|1583.5|1583.2|1583.6|1583.3|1583.7|1583.4|1583.1|1582.8|15
1599023700000|2020-09-02 05:15:00|1583.7|1583.4|1584.2|1583.9|1584.3|1584|1583.6|1583.3|24
1599024000000|2020-09-02 05:20:00|1584.1|1583.8|1583.8|1583.5|1584.3|1584|1583.8|1583.5|17
1599024300000|2020-09-02 05:25:00|1583.9|1583.6|1584.3|1584|1584.6|1584.3|1583.9|1583.6|32
1599024600000|2020-09-02 05:30:00|1584.4|1584.1|1585.4|1585.1|1585.5|1585.2|1584.3|1584|67
1599024900000|2020-09-02 05:35:00|1585.3|1585|1585.7|1585.4|1586.1|1585.8|1584.9|1584.6|78
1599025200000|2020-09-02 05:40:00|1585.8|1585.5|1586.1|1585.8|1586.2|1585.9|1585.8|1585.5|19
1599025500000|2020-09-02 05:45:00|1586|1585.7|1585.8|1585.5|1586.1|1585.8|1585.7|1585.4|12
1599025800000|2020-09-02 05:50:00|1585.7|1585.4|1585.4|1585.1|1585.8|1585.5|1585.3|1585|17
1599026100000|2020-09-02 05:55:00|1585.3|1585|1586.2|1585.9|1586.4|1586.1|1585.2|1584.9|232
1599026400000|2020-09-02 06:00:00|1586.3|1586|1587.5|1587.2|1587.9|1587.6|1586.3|1586|233
1599026700000|2020-09-02 06:05:00|1587.4|1587.1|1587.5|1587.2|1587.8|1587.5|1587.3|1587|54
1599027000000|2020-09-02 06:10:00|1587.6|1587.3|1587.8|1587.5|1588.2|1587.9|1587.3|1587|52
1599027300000|2020-09-02 06:15:00|1587.9|1587.6|1586.2|1585.9|1587.9|1587.6|1586.2|1585.9|77
1599027600000|2020-09-02 06:20:00|1586.3|1586|1585.8|1585.5|1586.4|1586.1|1585.6|1585.3|22
1599027900000|2020-09-02 06:25:00|1585.7|1585.4|1585.3|1585|1585.8|1585.5|1584.8|1584.5|37
1599028200000|2020-09-02 06:30:00|1585.2|1584.9|1584.8|1584.5|1585.3|1585|1584.6|1584.3|41
1599028500000|2020-09-02 06:35:00|1584.9|1584.6|1584.2|1583.9|1584.9|1584.6|1584.2|1583.9|66
1599028800000|2020-09-02 06:40:00|1584.3|1584|1584.8|1584.5|1585.1|1584.8|1584.3|1584|44
1599029100000|2020-09-02 06:45:00|1584.9|1584.6|1585.3|1585|1586|1585.7|1584.9|1584.6|69
1599029400000|2020-09-02 06:50:00|1585.4|1585.1|1584.8|1584.5|1585.6|1585.3|1584.7|1584.4|45
1599029700000|2020-09-02 06:55:00|1584.9|1584.6|1585.3|1585|1585.8|1585.5|1584.9|1584.6|40
1599030000000|2020-09-02 07:00:00|1585.4|1585.1|1585.4|1585.1|1586.2|1585.9|1584.1|1583.8|194
1599030300000|2020-09-02 07:05:00|1585.7|1585.4|1586.4|1586.1|1586.9|1586.6|1585.2|1584.9|115
1599030600000|2020-09-02 07:10:00|1586.5|1586.2|1586.7|1586.4|1587.8|1587.5|1585.5|1585.2|382
1599030900000|2020-09-02 07:15:00|1586.8|1586.5|1585.8|1585.5|1588.2|1587.9|1585.8|1585.5|109
1599031200000|2020-09-02 07:20:00|1585.9|1585.6|1586.8|1586.5|1588.3|1588|1585.8|1585.5|98
1599031500000|2020-09-02 07:25:00|1586.9|1586.6|1585.8|1585.5|1587.3|1587|1585.8|1585.5|104
1599031800000|2020-09-02 07:30:00|1585.9|1585.6|1586.4|1586.1|1588.2|1587.9|1585.8|1585.5|175
1599032100000|2020-09-02 07:35:00|1586.3|1586|1586.9|1586.6|1587.4|1587.1|1586.3|1586|106
1599032400000|2020-09-02 07:40:00|1587|1586.7|1588|1587.7|1588.2|1587.9|1586.9|1586.6|106
1599032700000|2020-09-02 07:45:00|1588.1|1587.8|1587.4|1587.1|1588.4|1588.1|1587.3|1587|275
1599033000000|2020-09-02 07:50:00|1587.5|1587.2|1587.4|1587.1|1588.5|1588.2|1587.4|1587.1|100
1599033300000|2020-09-02 07:55:00|1587.5|1587.2|1587.8|1587.5|1588.4|1588.1|1587.5|1587.2|85
1599033600000|2020-09-02 08:00:00|1587.7|1587.4|1587.2|1586.9|1588.3|1588|1587|1586.7|100
1599033900000|2020-09-02 08:05:00|1587.1|1586.8|1586.5|1586.2|1588.4|1588.1|1586.5|1586.2|112
1599034200000|2020-09-02 08:10:00|1586.6|1586.3|1587|1586.7|1587.6|1587.3|1586.6|1586.3|60
1599034500000|2020-09-02 08:15:00|1586.9|1586.6|1588.5|1588.2|1588.5|1588.2|1586.8|1586.5|51
1599034800000|2020-09-02 08:20:00|1588.4|1588.1|1588.9|1588.6|1589.2|1588.9|1588.4|1588.1|148
1599035100000|2020-09-02 08:25:00|1589|1588.7|1588.6|1588.3|1589.1|1588.8|1588.2|1587.9|146
1599035400000|2020-09-02 08:30:00|1588.7|1588.4|1589|1588.7|1589.4|1589.1|1587.8|1587.5|68
1599035700000|2020-09-02 08:35:00|1589.2|1588.9|1589.9|1589.6|1590.1|1589.8|1588.8|1588.5|668
1599036000000|2020-09-02 08:40:00|1589.8|1589.5|1591.5|1591.2|1591.8|1591.5|1589.8|1589.5|209
1599036300000|2020-09-02 08:45:00|1591.6|1591.3|1591|1590.7|1592.3|1592|1590.3|1590|295
1599036600000|2020-09-02 08:50:00|1591.1|1590.8|1591.6|1591.3|1592|1591.7|1591.1|1590.8|188
1599036900000|2020-09-02 08:55:00|1591.5|1591.2|1591.2|1590.9|1591.9|1591.6|1589.3|1589|420
1599037200000|2020-09-02 09:00:00|1591.3|1591|1589.5|1589.2|1591.9|1591.6|1589.5|1589.2|117
1599037500000|2020-09-02 09:05:00|1589.6|1589.3|1590.3|1590|1590.7|1590.4|1589.6|1589.3|70
1599037800000|2020-09-02 09:10:00|1590.2|1589.9|1590.4|1590.1|1591.4|1591.1|1590.1|1589.8|74
1599038100000|2020-09-02 09:15:00|1590.6|1590.3|1591.7|1591.4|1591.7|1591.4|1590|1589.7|111
1599038400000|2020-09-02 09:20:00|1591.6|1591.3|1591.3|1591|1591.9|1591.6|1590.9|1590.6|61
1599038700000|2020-09-02 09:25:00|1591.4|1591.1|1591.5|1591.2|1592.1|1591.8|1591.2|1590.9|73
1599039000000|2020-09-02 09:30:00|1591.6|1591.3|1590.3|1590|1591.8|1591.5|1589.9|1589.6|150
1599039300000|2020-09-02 09:35:00|1590.4|1590.1|1590.4|1590.1|1590.7|1590.4|1590|1589.7|80
1599039600000|2020-09-02 09:40:00|1590.5|1590.2|1588.6|1588.3|1590.6|1590.3|1588.5|1588.2|151
1599039900000|2020-09-02 09:45:00|1588.7|1588.4|1589.2|1588.9|1589.3|1589|1588.5|1588.2|81
1599040200000|2020-09-02 09:50:00|1589.4|1589.1|1590.5|1590.2|1590.5|1590.2|1589.3|1589|61
1599040500000|2020-09-02 09:55:00|1590.6|1590.3|1591.1|1590.8|1591.2|1590.9|1590|1589.7|97
1599040800000|2020-09-02 10:00:00|1591.2|1590.9|1591.3|1591|1592|1591.7|1591.1|1590.8|139
1599041100000|2020-09-02 10:05:00|1591.4|1591.1|1590.3|1590|1591.5|1591.2|1590.3|1590|56
1599041400000|2020-09-02 10:10:00|1590.4|1590.1|1588.6|1588.3|1590.4|1590.1|1588.5|1588.2|107
1599041700000|2020-09-02 10:15:00|1588.7|1588.4|1588.9|1588.6|1589.2|1588.9|1588.5|1588.2|81
1599042000000|2020-09-02 10:20:00|1589|1588.7|1589.1|1588.8|1589.4|1589.1|1588.6|1588.3|94
1599042300000|2020-09-02 10:25:00|1589.3|1589|1588.6|1588.3|1589.5|1589.2|1588.6|1588.3|57
1599042600000|2020-09-02 10:30:00|1588.7|1588.4|1588.1|1587.8|1588.9|1588.6|1588|1587.7|78
1599042900000|2020-09-02 10:35:00|1588|1587.7|1588.8|1588.5|1588.9|1588.6|1587.7|1587.4|47
1599043200000|2020-09-02 10:40:00|1588.7|1588.4|1590.6|1590.3|1590.6|1590.3|1588.7|1588.4|235
1599043500000|2020-09-02 10:45:00|1590.5|1590.2|1589.6|1589.3|1591.1|1590.8|1589.4|1589.1|148
1599043800000|2020-09-02 10:50:00|1589.5|1589.2|1589.5|1589.2|1590.2|1589.9|1589.1|1588.8|40
1599044100000|2020-09-02 10:55:00|1589.4|1589.1|1589.3|1589|1590|1589.7|1589.1|1588.8|44
1599044400000|2020-09-02 11:00:00|1589.2|1588.9|1590|1589.7|1590|1589.7|1588.7|1588.4|92
1599044700000|2020-09-02 11:05:00|1589.9|1589.6|1589.3|1589|1590|1589.7|1589.2|1588.9|27
1599045000000|2020-09-02 11:10:00|1589.2|1588.9|1588.3|1588|1589.5|1589.2|1588|1587.7|105
1599045300000|2020-09-02 11:15:00|1588.5|1588.2|1588.7|1588.4|1589.3|1589|1588.2|1587.9|51
1599045600000|2020-09-02 11:20:00|1588.5|1588.2|1589.2|1588.9|1589.3|1589|1588.2|1587.9|77
1599045900000|2020-09-02 11:25:00|1589.1|1588.8|1588.9|1588.6|1589.4|1589.1|1588.5|1588.2|73
1599046200000|2020-09-02 11:30:00|1589|1588.7|1589.3|1589|1589.7|1589.4|1589|1588.7|51
1599046500000|2020-09-02 11:35:00|1589.4|1589.1|1589.1|1588.8|1589.6|1589.3|1588.6|1588.3|35
1599046800000|2020-09-02 11:40:00|1589|1588.7|1589.4|1589.1|1589.8|1589.5|1588.9|1588.6|13
1599047100000|2020-09-02 11:45:00|1589.3|1589|1588.8|1588.5|1589.4|1589.1|1588.5|1588.2|38
1599047400000|2020-09-02 11:50:00|1588.9|1588.6|1588.5|1588.2|1589|1588.7|1587.8|1587.5|138
1599047700000|2020-09-02 11:55:00|1588.6|1588.3|1586.6|1586.3|1588.7|1588.4|1586.6|1586.3|568
1599048000000|2020-09-02 12:00:00|1586.8|1586.5|1587.1|1586.8|1587.4|1587.1|1586.5|1586.2|184
1599048300000|2020-09-02 12:05:00|1587.2|1586.9|1586.7|1586.4|1587.4|1587.1|1586.6|1586.3|141
1599048600000|2020-09-02 12:10:00|1586.8|1586.5|1587.3|1587|1588|1587.7|1586.7|1586.4|145
1599048900000|2020-09-02 12:15:00|1587.4|1587.1|1588.1|1587.8|1588.6|1588.3|1585.2|1584.9|728
1599049200000|2020-09-02 12:20:00|1588.2|1587.9|1587.4|1587.1|1588.2|1587.9|1587.3|1587|176
1599049500000|2020-09-02 12:25:00|1587.5|1587.2|1587.3|1587|1587.6|1587.3|1586.7|1586.4|134
1599049800000|2020-09-02 12:30:00|1587.4|1587.1|1585.5|1585.2|1587.6|1587.3|1585.3|1585|405
1599050100000|2020-09-02 12:35:00|1585.6|1585.3|1585.2|1584.9|1586.1|1585.8|1584.1|1583.8|415
1599050400000|2020-09-02 12:40:00|1585.1|1584.8|1586.1|1585.8|1587.1|1586.8|1584.9|1584.6|267
1599050700000|2020-09-02 12:45:00|1586|1585.7|1585.7|1585.4|1586.2|1585.9|1584.9|1584.6|188
1599051000000|2020-09-02 12:50:00|1585.8|1585.5|1585.2|1584.9|1585.9|1585.6|1585|1584.7|195
1599051300000|2020-09-02 12:55:00|1585.1|1584.8|1585|1584.7|1585.2|1584.9|1584.9|1584.6|208
1599051600000|2020-09-02 13:00:00|1584.9|1584.6|1584.8|1584.5|1585.2|1584.9|1584|1583.7|406
1599051900000|2020-09-02 13:05:00|1584.9|1584.6|1585.5|1585.2|1586.2|1585.9|1584.9|1584.6|299
1599052200000|2020-09-02 13:10:00|1585.4|1585.1|1585.1|1584.8|1585.4|1585.1|1584.4|1584.1|250
1599052500000|2020-09-02 13:15:00|1585|1584.7|1584.4|1584.1|1585.3|1585|1583.7|1583.4|307
1599052800000|2020-09-02 13:20:00|1584.5|1584.2|1585.7|1585.4|1585.8|1585.5|1583.8|1583.5|350
1599053100000|2020-09-02 13:25:00|1585.5|1585.2|1585.9|1585.6|1586.5|1586.2|1585.2|1584.9|509
1599053400000|2020-09-02 13:30:00|1585.5|1585.2|1580.3|1580|1585.5|1585.2|1578.2|1577.9|4941
1599053700000|2020-09-02 13:35:00|1580.4|1580.1|1578.4|1578.1|1582|1581.7|1577.7|1577.4|3291
1599054000000|2020-09-02 13:40:00|1578.7|1578.4|1578|1577.7|1579.3|1579|1575|1574.7|2667
1599054300000|2020-09-02 13:45:00|1577.8|1577.5|1573.5|1573.2|1577.9|1577.6|1573.4|1573.1|2005
1599054600000|2020-09-02 13:50:00|1573.3|1573|1570.7|1570.4|1573.8|1573.5|1569.7|1569.4|2485
1599054900000|2020-09-02 13:55:00|1570.8|1570.5|1572.1|1571.8|1572.5|1572.2|1568.7|1568.4|2679
1599055200000|2020-09-02 14:00:00|1572.3|1572|1573.6|1573.3|1573.9|1573.6|1570.7|1570.4|3904
1599055500000|2020-09-02 14:05:00|1573.7|1573.4|1572.9|1572.6|1575.2|1574.9|1571.4|1571.1|2280
1599055800000|2020-09-02 14:10:00|1573|1572.7|1577.7|1577.4|1577.9|1577.6|1571.7|1571.4|1684
1599056100000|2020-09-02 14:15:00|1577.6|1577.3|1578.4|1578.1|1578.9|1578.6|1576.1|1575.8|2196
1599056400000|2020-09-02 14:20:00|1578.3|1578|1578.3|1578|1579.8|1579.5|1577.6|1577.3|1427
1599056700000|2020-09-02 14:25:00|1578|1577.7|1579.3|1579|1579.6|1579.3|1576.6|1576.3|1378
1599057000000|2020-09-02 14:30:00|1578.9|1578.6|1581|1580.7|1582.1|1581.8|1578.5|1578.2|1782
1599057300000|2020-09-02 14:35:00|1581.1|1580.8|1579.2|1578.9|1581.3|1581|1578.6|1578.3|1598
1599057600000|2020-09-02 14:40:00|1579.3|1579|1578.6|1578.3|1580.6|1580.3|1578.3|1578|1234
1599057900000|2020-09-02 14:45:00|1578.4|1578.1|1578.8|1578.5|1578.9|1578.6|1576.7|1576.4|1337
1599058200000|2020-09-02 14:50:00|1578.9|1578.6|1579.5|1579.2|1580.2|1579.9|1578.4|1578.1|2627
1599058500000|2020-09-02 14:55:00|1579.6|1579.3|1578.5|1578.2|1580.1|1579.8|1577.4|1577.1|2738
1599058800000|2020-09-02 15:00:00|1578.4|1578.1|1579.3|1579|1580.9|1580.6|1577.3|1577|1255
1599059100000|2020-09-02 15:05:00|1579.2|1578.9|1578.2|1577.9|1579.8|1579.5|1576.6|1576.3|1283
1599059400000|2020-09-02 15:10:00|1578|1577.7|1580.2|1579.9|1580.7|1580.4|1577.4|1577.1|1122
1599059700000|2020-09-02 15:15:00|1580.1|1579.8|1581.4|1581.1|1581.6|1581.3|1579|1578.7|1397
1599060000000|2020-09-02 15:20:00|1581.3|1581|1580.4|1580.1|1582.7|1582.4|1579.6|1579.3|1283
1599060300000|2020-09-02 15:25:00|1580.2|1579.9|1579.1|1578.8|1580.6|1580.3|1578.2|1577.9|1366
1599060600000|2020-09-02 15:30:00|1579.3|1579|1579.8|1579.5|1581.2|1580.9|1578.8|1578.5|947
1599060900000|2020-09-02 15:35:00|1579.7|1579.4|1576.1|1575.8|1580.2|1579.9|1576.1|1575.8|1839
1599061200000|2020-09-02 15:40:00|1576|1575.7|1575.7|1575.4|1577.2|1576.9|1575.1|1574.8|1989
1599061500000|2020-09-02 15:45:00|1575.8|1575.5|1578.2|1577.9|1578.4|1578.1|1575.2|1574.9|1265
1599061800000|2020-09-02 15:50:00|1578|1577.7|1580.3|1580|1580.4|1580.1|1577.2|1576.9|1097
1599062100000|2020-09-02 15:55:00|1580.5|1580.2|1581.5|1581.2|1581.6|1581.3|1579.5|1579.2|877
1599062400000|2020-09-02 16:00:00|1581.4|1581.1|1580.8|1580.5|1582.7|1582.4|1580.4|1580.1|1185
1599062700000|2020-09-02 16:05:00|1580.9|1580.6|1580|1579.7|1581.6|1581.3|1579.5|1579.2|686
1599063000000|2020-09-02 16:10:00|1579.9|1579.6|1582.1|1581.8|1582.4|1582.1|1579.9|1579.6|1125
1599063300000|2020-09-02 16:15:00|1582.2|1581.9|1584.2|1583.9|1584.3|1584|1582.2|1581.9|1270
1599063600000|2020-09-02 16:20:00|1584.3|1584|1583.4|1583.1|1584.5|1584.2|1582.8|1582.5|2163
1599063900000|2020-09-02 16:25:00|1583.3|1583|1583.4|1583.1|1583.6|1583.3|1582.1|1581.8|1041
1599064200000|2020-09-02 16:30:00|1583.5|1583.2|1583|1582.7|1583.8|1583.5|1582.3|1582|595
1599064500000|2020-09-02 16:35:00|1582.9|1582.6|1583.8|1583.5|1584.2|1583.9|1582.3|1582|813
1599064800000|2020-09-02 16:40:00|1583.7|1583.4|1583.9|1583.6|1584.2|1583.9|1583.2|1582.9|365
1599065100000|2020-09-02 16:45:00|1584|1583.7|1583.1|1582.8|1584.9|1584.6|1582.7|1582.4|809
1599065400000|2020-09-02 16:50:00|1583.2|1582.9|1583.2|1582.9|1584.2|1583.9|1582.9|1582.6|787
1599065700000|2020-09-02 16:55:00|1583.1|1582.8|1582.6|1582.3|1583.2|1582.9|1582.3|1582|744
1599066000000|2020-09-02 17:00:00|1582.5|1582.2|1580.9|1580.6|1582.8|1582.5|1580.7|1580.4|695
1599066300000|2020-09-02 17:05:00|1581|1580.7|1580.8|1580.5|1581.2|1580.9|1580.1|1579.8|651
1599066600000|2020-09-02 17:10:00|1580.7|1580.4|1581.2|1580.9|1581.5|1581.2|1579.3|1579|1672
1599066900000|2020-09-02 17:15:00|1581.1|1580.8|1581.5|1581.2|1581.8|1581.5|1580.5|1580.2|848
1599067200000|2020-09-02 17:20:00|1581.4|1581.1|1582.9|1582.6|1583.3|1583|1581.1|1580.8|841
1599067500000|2020-09-02 17:25:00|1582.8|1582.5|1583.4|1583.1|1583.6|1583.3|1582.1|1581.8|764
1599067800000|2020-09-02 17:30:00|1583.5|1583.2|1583.2|1582.9|1583.8|1583.5|1582.8|1582.5|611
1599068100000|2020-09-02 17:35:00|1583.3|1583|1583.8|1583.5|1584.4|1584.1|1583.3|1583|752
1599068400000|2020-09-02 17:40:00|1583.9|1583.6|1583.9|1583.6|1584.7|1584.4|1583.3|1583|483
1599068700000|2020-09-02 17:45:00|1584|1583.7|1582.4|1582.1|1584.2|1583.9|1582.3|1582|759
1599069000000|2020-09-02 17:50:00|1582.3|1582|1581.8|1581.5|1583.1|1582.8|1581.5|1581.2|618
1599069300000|2020-09-02 17:55:00|1581.9|1581.6|1581.6|1581.3|1582.5|1582.2|1581.2|1580.9|536
1599069600000|2020-09-02 18:00:00|1581.5|1581.2|1579.9|1579.6|1581.6|1581.3|1578.7|1578.4|1384
1599069900000|2020-09-02 18:05:00|1580|1579.7|1581.9|1581.6|1582.3|1582|1580|1579.7|887
1599070200000|2020-09-02 18:10:00|1581.7|1581.4|1581.3|1581|1582.2|1581.9|1580.6|1580.3|731
1599070500000|2020-09-02 18:15:00|1581.2|1580.9|1582.6|1582.3|1582.9|1582.6|1581.2|1580.9|626
1599070800000|2020-09-02 18:20:00|1582.7|1582.4|1583.9|1583.6|1584|1583.7|1582.6|1582.3|911
1599071100000|2020-09-02 18:25:00|1583.8|1583.5|1584.5|1584.2|1584.9|1584.6|1583.5|1583.2|646
1599071400000|2020-09-02 18:30:00|1584.4|1584.1|1584|1583.7|1585.3|1585|1583.5|1583.2|705
1599071700000|2020-09-02 18:35:00|1583.9|1583.6|1583.2|1582.9|1584.2|1583.9|1583|1582.7|566
1599072000000|2020-09-02 18:40:00|1583.3|1583|1583.9|1583.6|1584|1583.7|1582.8|1582.5|673
1599072300000|2020-09-02 18:45:00|1584|1583.7|1586.2|1585.9|1586.6|1586.3|1583.3|1583|1175
1599072600000|2020-09-02 18:50:00|1586.1|1585.8|1587.2|1586.9|1587.3|1587|1586|1585.7|760
1599072900000|2020-09-02 18:55:00|1587.3|1587|1586.9|1586.6|1587.6|1587.3|1586.6|1586.3|800
1599073200000|2020-09-02 19:00:00|1587|1586.7|1587.5|1587.2|1588|1587.7|1586.3|1586|1151
1599073500000|2020-09-02 19:05:00|1587.4|1587.1|1586.9|1586.6|1587.4|1587.1|1585.8|1585.5|618
1599073800000|2020-09-02 19:10:00|1587|1586.7|1588.5|1588.2|1588.9|1588.6|1586.7|1586.4|1016
1599074100000|2020-09-02 19:15:00|1588.6|1588.3|1589|1588.7|1589.1|1588.8|1588.2|1587.9|742
1599074400000|2020-09-02 19:20:00|1588.9|1588.6|1590.2|1589.9|1590.6|1590.3|1588.5|1588.2|1147
1599074700000|2020-09-02 19:25:00|1590.1|1589.8|1589.4|1589.1|1590.4|1590.1|1589|1588.7|965
1599075000000|2020-09-02 19:30:00|1589.3|1589|1590.5|1590.2|1591.5|1591.2|1588.6|1588.3|2367
1599075300000|2020-09-02 19:35:00|1590.4|1590.1|1592.7|1592.4|1592.7|1592.4|1589.5|1589.2|1978
1599075600000|2020-09-02 19:40:00|1592.6|1592.3|1593.9|1593.6|1594.6|1594.3|1591.8|1591.5|2016
1599075900000|2020-09-02 19:45:00|1594|1593.7|1594.9|1594.6|1595|1594.7|1593|1592.7|2234
1599076200000|2020-09-02 19:50:00|1595|1594.7|1596|1595.7|1596.1|1595.8|1592.5|1592.2|3382
1599076500000|2020-09-02 19:55:00|1595.9|1595.6|1590.5|1590.2|1596.1|1595.8|1590.5|1590.2|8300
1599076800000|2020-09-02 20:00:00|1590.4|1590.1|1592.2|1591.9|1592.3|1592|1589.9|1589.6|4437
1599077100000|2020-09-02 20:05:00|1592.1|1591.8|1592.4|1592.1|1592.4|1592.1|1591.8|1591.5|1025
1599077400000|2020-09-02 20:10:00|1592.5|1592.2|1593.1|1592.3|1593.2|1592.8|1592.2|1591.9|1378
1599077700000|2020-09-02 20:15:00|1593.2|1592.4|1593.2|1592.4|1593.3|1592.5|1593|1592.2|0
1599078000000|2020-09-02 20:20:00|1593.1|1592.3|1593|1592.2|1593.1|1592.3|1592.9|1592.1|0
1599078300000|2020-09-02 20:25:00|1593.1|1592.3|1593.2|1592.4|1593.2|1592.4|1592.9|1592.1|0
1599078600000|2020-09-02 20:30:00|1593.1|1592.3|1592.7|1592.4|1593.1|1592.7|1592.1|1591.8|328
1599078900000|2020-09-02 20:35:00|1592.8|1592.5|1592.8|1592.5|1592.9|1592.6|1592.7|1592.4|123
1599079200000|2020-09-02 20:40:00|1592.7|1592.4|1592.2|1591.9|1592.8|1592.5|1592.1|1591.8|144
1599079500000|2020-09-02 20:45:00|1592.1|1591.8|1592.6|1592.3|1592.6|1592.3|1591.5|1591.2|221
1599079800000|2020-09-02 20:50:00|1592.7|1592.4|1591.5|1591.2|1592.8|1592.5|1591.4|1591.1|138
1599080100000|2020-09-02 20:55:00|1591.4|1591.1|1592.2|1591.4|1592.3|1591.7|1591.4|1591.1|249
1599080400000|2020-09-02 21:00:00|1592.4|1591.6|1592.4|1591.6|1592.5|1591.7|1592.1|1591.3|0
1599080700000|2020-09-02 21:05:00|1592.3|1591.5|1592.4|1591.6|1592.4|1591.6|1592.3|1591.5|0
1599081300000|2020-09-02 21:15:00|1592.5|1591.7|1592.5|1591.7|1592.5|1591.7|1592.5|1591.7|0
1599081600000|2020-09-02 21:20:00|1592.6|1591.8|1592.5|1591.7|1592.6|1591.8|1592.5|1591.7|0
1599081900000|2020-09-02 21:25:00|1592.4|1591.6|1592.4|1591.6|1592.4|1591.6|1592.4|1591.6|0
1599082200000|2020-09-02 21:30:00|1592.3|1591.5|1592.2|1591.4|1592.3|1591.5|1592.2|1591.4|0
1599083400000|2020-09-02 21:50:00|1592.1|1591.3|1592.2|1591.4|1592.2|1591.4|1592.1|1591.3|0
1599083700000|2020-09-02 21:55:00|1592.1|1591.3|1592.2|1591.4|1592.2|1591.4|1592.1|1591.3|0
1599084000000|2020-09-02 22:00:00|1591.5|1591.2|1590.1|1589.8|1592.2|1591.9|1590.1|1589.8|225
1599084300000|2020-09-02 22:05:00|1590.2|1589.9|1590.2|1589.9|1590.3|1590|1589.6|1589.3|133
1599084600000|2020-09-02 22:10:00|1590.3|1590|1590.1|1589.8|1590.4|1590.1|1589.9|1589.6|28
1599084900000|2020-09-02 22:15:00|1590.2|1589.9|1590.9|1590.6|1591.3|1591|1590.1|1589.8|119
1599085200000|2020-09-02 22:20:00|1590.8|1590.5|1592|1591.7|1592|1591.7|1590.5|1590.2|33
1599085500000|2020-09-02 22:25:00|1592.1|1591.8|1592.5|1592.2|1592.6|1592.3|1592.1|1591.8|53
1599085800000|2020-09-02 22:30:00|1592.4|1592.1|1591.7|1591.4|1592.5|1592.2|1591.6|1591.3|20
1599086100000|2020-09-02 22:35:00|1591.6|1591.3|1591.6|1591.3|1591.7|1591.4|1591.3|1591|21
1599086400000|2020-09-02 22:40:00|1591.5|1591.2|1591.4|1591.1|1591.9|1591.6|1591.4|1591.1|67
1599086700000|2020-09-02 22:45:00|1591.5|1591.2|1591.8|1591.5|1591.8|1591.5|1591.5|1591.2|10
1599087000000|2020-09-02 22:50:00|1592|1591.7|1593.1|1592.8|1593.2|1592.9|1592|1591.7|51
1599087300000|2020-09-02 22:55:00|1593.2|1592.9|1593.3|1593|1593.6|1593.3|1593.2|1592.9|47
1599087600000|2020-09-02 23:00:00|1593.6|1593.3|1593.2|1592.9|1593.6|1593.3|1592.9|1592.6|14
1599087900000|2020-09-02 23:05:00|1593.1|1592.8|1593.6|1593.3|1593.8|1593.5|1593.1|1592.8|13
1599088200000|2020-09-02 23:10:00|1593.4|1593.1|1594.1|1593.8|1594.4|1594.1|1593.4|1593.1|60
1599088500000|2020-09-02 23:15:00|1594.2|1593.9|1594.1|1593.8|1594.3|1594|1594|1593.7|6
1599088800000|2020-09-02 23:20:00|1594|1593.7|1594.6|1594.3|1594.8|1594.5|1594|1593.7|30
1599089100000|2020-09-02 23:25:00|1594.5|1594.2|1594.5|1594.2|1594.8|1594.5|1594.3|1594|24
1599089400000|2020-09-02 23:30:00|1594.4|1594.1|1595.2|1594.9|1595.4|1595.1|1594.2|1593.9|43
1599089700000|2020-09-02 23:35:00|1595.1|1594.8|1594.9|1594.6|1595.5|1595.2|1594.9|1594.6|55
1599090000000|2020-09-02 23:40:00|1594.8|1594.5|1595.4|1595.1|1595.7|1595.4|1594.8|1594.5|45
1599090300000|2020-09-02 23:45:00|1595.2|1594.9|1594|1593.7|1595.2|1594.9|1594|1593.7|93
1599090600000|2020-09-02 23:50:00|1594.1|1593.8|1594|1593.7|1594.5|1594.2|1593.9|1593.6|34
1599090900000|2020-09-02 23:55:00|1594.1|1593.8|1594.3|1594|1594.6|1594.3|1593.8|1593.5|19
1599091200000|2020-09-03 00:00:00|1594.2|1593.9|1592.9|1592.6|1594.2|1593.9|1592.2|1591.9|90
1599091500000|2020-09-03 00:05:00|1593|1592.7|1593.1|1592.8|1593.2|1592.9|1592.3|1592|26
1599091800000|2020-09-03 00:10:00|1593|1592.7|1593.4|1593.1|1593.9|1593.6|1592.9|1592.6|34
1599092100000|2020-09-03 00:15:00|1593.3|1593|1592.4|1592.1|1593.6|1593.3|1592.3|1592|60
1599092400000|2020-09-03 00:20:00|1592.5|1592.2|1592.3|1592|1592.9|1592.6|1591.8|1591.5|67
1599092700000|2020-09-03 00:25:00|1592.4|1592.1|1592.3|1592|1592.4|1592.1|1591.7|1591.4|32
1599093000000|2020-09-03 00:30:00|1592.2|1591.9|1591.4|1591.1|1592.5|1592.2|1591.1|1590.8|99
1599093300000|2020-09-03 00:35:00|1591.5|1591.2|1592|1591.7|1592|1591.7|1591.4|1591.1|35
1599093600000|2020-09-03 00:40:00|1592.1|1591.8|1591.6|1591.3|1592.3|1592|1591.6|1591.3|27
1599093900000|2020-09-03 00:45:00|1591.7|1591.4|1591.2|1590.9|1591.7|1591.4|1590.9|1590.6|68
1599094200000|2020-09-03 00:50:00|1591.1|1590.8|1591.2|1590.9|1591.8|1591.5|1591|1590.7|31
1599094500000|2020-09-03 00:55:00|1591.1|1590.8|1589.6|1589.3|1591.6|1591.3|1589.3|1589|59
1599094800000|2020-09-03 01:00:00|1589.5|1589.2|1590|1589.7|1590.3|1590|1588.9|1588.6|128
1599095100000|2020-09-03 01:05:00|1590.1|1589.8|1589.9|1589.6|1590.3|1590|1589.4|1589.1|54
1599095400000|2020-09-03 01:10:00|1590|1589.7|1589.4|1589.1|1590.1|1589.8|1588.7|1588.4|85
1599095700000|2020-09-03 01:15:00|1589.3|1589|1589.1|1588.8|1589.4|1589.1|1588.4|1588.1|136
1599096000000|2020-09-03 01:20:00|1589|1588.7|1589.9|1589.6|1590|1589.7|1589|1588.7|26
1599096300000|2020-09-03 01:25:00|1590|1589.7|1590.4|1590.1|1590.8|1590.5|1590|1589.7|98
1599096600000|2020-09-03 01:30:00|1590.3|1590|1590|1589.7|1590.4|1590.1|1588.7|1588.4|27
1599096900000|2020-09-03 01:35:00|1589.9|1589.6|1591.1|1590.8|1591.1|1590.8|1589.3|1589|65
1599097200000|2020-09-03 01:40:00|1591|1590.7|1591.3|1591|1591.9|1591.6|1591|1590.7|49
1599097500000|2020-09-03 01:45:00|1591.7|1591.4|1592.2|1591.9|1592.5|1592.2|1591.2|1590.9|66
1599097800000|2020-09-03 01:50:00|1592.3|1592|1592.8|1592.5|1593|1592.7|1592.1|1591.8|26
1599098100000|2020-09-03 01:55:00|1593|1592.7|1593.7|1593.4|1593.9|1593.6|1592.5|1592.2|39
1599098400000|2020-09-03 02:00:00|1593.8|1593.5|1593.3|1593|1593.9|1593.6|1592.5|1592.2|81
1599098700000|2020-09-03 02:05:00|1593.4|1593.1|1593.9|1593.6|1594.3|1594|1593.4|1593.1|43
1599099000000|2020-09-03 02:10:00|1593.8|1593.5|1593.6|1593.3|1593.9|1593.6|1593.4|1593.1|18
1599099300000|2020-09-03 02:15:00|1593.5|1593.2|1593.1|1592.8|1593.7|1593.4|1592.6|1592.3|24
1599099600000|2020-09-03 02:20:00|1593|1592.7|1594.3|1594|1594.3|1594|1593|1592.7|15
1599099900000|2020-09-03 02:25:00|1594.4|1594.1|1594.4|1594.1|1594.7|1594.4|1594.2|1593.9|54
1599100200000|2020-09-03 02:30:00|1594.5|1594.2|1593.9|1593.6|1595|1594.7|1593.7|1593.4|97
1599100500000|2020-09-03 02:35:00|1594|1593.7|1592.6|1592.3|1594.3|1594|1592.3|1592|67
1599100800000|2020-09-03 02:40:00|1592.5|1592.2|1593|1592.7|1593.1|1592.8|1592.4|1592.1|18
1599101100000|2020-09-03 02:45:00|1592.9|1592.6|1592.9|1592.6|1593.4|1593.1|1592.4|1592.1|13
1599101400000|2020-09-03 02:50:00|1592.8|1592.5|1592.1|1591.8|1593.2|1592.9|1591.6|1591.3|28
1599101700000|2020-09-03 02:55:00|1592.2|1591.9|1592.5|1592.2|1592.6|1592.3|1591.8|1591.5|69
1599102000000|2020-09-03 03:00:00|1592.6|1592.3|1591.6|1591.3|1592.7|1592.4|1591.4|1591.1|30
1599102300000|2020-09-03 03:05:00|1591.5|1591.2|1590.9|1590.6|1592|1591.7|1590.9|1590.6|21
1599102600000|2020-09-03 03:10:00|1591|1590.7|1590.4|1590.1|1591.1|1590.8|1589.9|1589.6|39
1599102900000|2020-09-03 03:15:00|1590.3|1590|1590.1|1589.8|1590.7|1590.4|1589.5|1589.2|23
1599103200000|2020-09-03 03:20:00|1590|1589.7|1589.5|1589.2|1590.3|1590|1589.3|1589|15
1599103500000|2020-09-03 03:25:00|1589.4|1589.1|1590.8|1590.5|1590.9|1590.6|1589.4|1589.1|19
1599103800000|2020-09-03 03:30:00|1590.7|1590.4|1592|1591.7|1592|1591.7|1590.4|1590.1|121
1599104100000|2020-09-03 03:35:00|1591.9|1591.6|1591.9|1591.6|1592.3|1592|1591.8|1591.5|12
1599104400000|2020-09-03 03:40:00|1592|1591.7|1592.1|1591.8|1592.2|1591.9|1591.9|1591.6|3
1599104700000|2020-09-03 03:45:00|1592|1591.7|1592.2|1591.9|1592.2|1591.9|1591.9|1591.6|7
1599105000000|2020-09-03 03:50:00|1592.1|1591.8|1591.5|1591.2|1592.1|1591.8|1591.4|1591.1|9
1599105300000|2020-09-03 03:55:00|1591.6|1591.3|1591.5|1591.2|1591.7|1591.4|1591.1|1590.8|5
1599105600000|2020-09-03 04:00:00|1591.6|1591.3|1590|1589.7|1591.6|1591.3|1589.9|1589.6|29
1599105900000|2020-09-03 04:05:00|1590.1|1589.8|1591.5|1591.2|1591.7|1591.4|1590.1|1589.8|28
1599106200000|2020-09-03 04:10:00|1591.7|1591.4|1591.3|1591|1591.7|1591.4|1591|1590.7|14
1599106500000|2020-09-03 04:15:00|1591.2|1590.9|1590.6|1590.3|1591.4|1591.1|1590.3|1590|18
1599106800000|2020-09-03 04:20:00|1590.5|1590.2|1590.6|1590.3|1590.9|1590.6|1590.5|1590.2|7
1599107100000|2020-09-03 04:25:00|1590.5|1590.2|1590.8|1590.5|1591.1|1590.8|1590.5|1590.2|19
1599107400000|2020-09-03 04:30:00|1590.9|1590.6|1590.7|1590.4|1591.2|1590.9|1590.5|1590.2|12
1599107700000|2020-09-03 04:35:00|1590.6|1590.3|1590.9|1590.6|1591|1590.7|1590.5|1590.2|10
1599108000000|2020-09-03 04:40:00|1591|1590.7|1590.1|1589.8|1591.1|1590.8|1589.6|1589.3|15
1599108300000|2020-09-03 04:45:00|1590|1589.7|1590.1|1589.8|1590.4|1590.1|1589.8|1589.5|5
1599108600000|2020-09-03 04:50:00|1590.2|1589.9|1589.7|1589.4|1590.2|1589.9|1589.5|1589.2|3
1599108900000|2020-09-03 04:55:00|1589.6|1589.3|1589.9|1589.6|1589.9|1589.6|1589.5|1589.2|3
1599109200000|2020-09-03 05:00:00|1589.8|1589.5|1589.2|1588.9|1590.3|1590|1589|1588.7|11
1599109500000|2020-09-03 05:05:00|1589.3|1589|1590.1|1589.8|1590.2|1589.9|1589.2|1588.9|6
1599109800000|2020-09-03 05:10:00|1590|1589.7|1589.2|1588.9|1590|1589.7|1589.1|1588.8|18
1599110100000|2020-09-03 05:15:00|1589.1|1588.8|1589.8|1589.5|1589.8|1589.5|1589|1588.7|9
1599110400000|2020-09-03 05:20:00|1589.9|1589.6|1590.1|1589.8|1590.4|1590.1|1589.7|1589.4|71
1599110700000|2020-09-03 05:25:00|1590.2|1589.9|1590|1589.7|1590.5|1590.2|1589.9|1589.6|16
1599111000000|2020-09-03 05:30:00|1589.9|1589.6|1588.3|1588|1590|1589.7|1588.2|1587.9|36
1599111300000|2020-09-03 05:35:00|1588.2|1587.9|1587.7|1587.4|1588.9|1588.6|1587.3|1587|156
1599111600000|2020-09-03 05:40:00|1587.8|1587.5|1587.1|1586.8|1587.9|1587.6|1586.6|1586.3|98
1599111900000|2020-09-03 05:45:00|1587|1586.7|1587.5|1587.2|1587.6|1587.3|1586.5|1586.2|21
1599112200000|2020-09-03 05:50:00|1587.6|1587.3|1587.9|1587.6|1587.9|1587.6|1587.3|1587|21
1599112500000|2020-09-03 05:55:00|1588|1587.7|1587.7|1587.4|1588.2|1587.9|1587.3|1587|47
1599112800000|2020-09-03 06:00:00|1587.8|1587.5|1585.9|1585.6|1588.4|1588.1|1585.8|1585.5|101
1599113100000|2020-09-03 06:05:00|1586|1585.7|1588.7|1588.4|1588.7|1588.4|1585.7|1585.4|74
1599113400000|2020-09-03 06:10:00|1588.6|1588.3|1588.9|1588.6|1588.9|1588.6|1588.2|1587.9|32
1599113700000|2020-09-03 06:15:00|1588.8|1588.5|1587.5|1587.2|1589|1588.7|1587.3|1587|40
1599114000000|2020-09-03 06:20:00|1587.4|1587.1|1589.4|1589.1|1589.6|1589.3|1587.4|1587.1|12
1599114300000|2020-09-03 06:25:00|1589.5|1589.2|1590|1589.7|1590.1|1589.8|1588.7|1588.4|29
1599114600000|2020-09-03 06:30:00|1589.9|1589.6|1589.6|1589.3|1589.9|1589.6|1589.2|1588.9|25
1599114900000|2020-09-03 06:35:00|1589.5|1589.2|1589.2|1588.9|1589.5|1589.2|1588|1587.7|40
1599115200000|2020-09-03 06:40:00|1589.1|1588.8|1588.4|1588.1|1589.1|1588.8|1588.2|1587.9|14
1599115500000|2020-09-03 06:45:00|1588.5|1588.2|1588.4|1588.1|1588.8|1588.5|1588|1587.7|14
1599115800000|2020-09-03 06:50:00|1588.3|1588|1589.1|1588.8|1589.2|1588.9|1588|1587.7|36
1599116100000|2020-09-03 06:55:00|1589.2|1588.9|1589|1588.7|1589.5|1589.2|1588.8|1588.5|223
1599116400000|2020-09-03 07:00:00|1588.9|1588.6|1590.3|1590|1590.8|1590.5|1588.3|1588|263
1599116700000|2020-09-03 07:05:00|1590.4|1590.1|1590|1589.7|1591.1|1590.8|1589.9|1589.6|155
1599117000000|2020-09-03 07:10:00|1590.1|1589.8|1590.5|1590.2|1591.9|1591.6|1590.1|1589.8|198
1599117300000|2020-09-03 07:15:00|1590.4|1590.1|1590|1589.7|1591.6|1591.3|1590|1589.7|106
1599117600000|2020-09-03 07:20:00|1590.1|1589.8|1593.1|1592.8|1593.7|1593.4|1590|1589.7|144
1599117900000|2020-09-03 07:25:00|1593|1592.7|1592.2|1591.9|1593.1|1592.8|1592|1591.7|61
1599118200000|2020-09-03 07:30:00|1592.4|1592.1|1593.8|1593.5|1594.6|1594.3|1592.4|1592.1|135
1599118500000|2020-09-03 07:35:00|1593.9|1593.6|1594.2|1593.9|1594.9|1594.6|1593.8|1593.5|156
1599118800000|2020-09-03 07:40:00|1594.3|1594|1594.2|1593.9|1595|1594.7|1594.2|1593.9|48
1599119100000|2020-09-03 07:45:00|1594.3|1594|1594.1|1593.8|1594.8|1594.5|1593.8|1593.5|72
1599119400000|2020-09-03 07:50:00|1593.9|1593.6|1594.7|1594.4|1595.1|1594.8|1593.8|1593.5|106
1599119700000|2020-09-03 07:55:00|1594.8|1594.5|1594|1593.7|1595.1|1594.8|1593.9|1593.6|188
1599120000000|2020-09-03 08:00:00|1593.8|1593.5|1594.6|1594.3|1595.2|1594.9|1593.4|1593.1|114
1599120300000|2020-09-03 08:05:00|1594.5|1594.2|1592.9|1592.6|1594.6|1594.3|1592.6|1592.3|96
1599120600000|2020-09-03 08:10:00|1593|1592.7|1594|1593.7|1594.4|1594.1|1592.9|1592.6|82
1599120900000|2020-09-03 08:15:00|1594.1|1593.8|1594.3|1594|1595|1594.7|1593.9|1593.6|145
1599121200000|2020-09-03 08:20:00|1594.4|1594.1|1592.9|1592.6|1594.6|1594.3|1592.8|1592.5|97
1599121500000|2020-09-03 08:25:00|1593|1592.7|1593.2|1592.9|1593.6|1593.3|1592.3|1592|95
1599121800000|2020-09-03 08:30:00|1593.1|1592.8|1592.6|1592.3|1593.8|1593.5|1592.6|1592.3|155
1599122100000|2020-09-03 08:35:00|1592.7|1592.4|1591|1590.7|1593.3|1593|1590.9|1590.6|147
1599122400000|2020-09-03 08:40:00|1591.1|1590.8|1592.1|1591.8|1592.4|1592.1|1591|1590.7|154
1599122700000|2020-09-03 08:45:00|1592|1591.7|1591.7|1591.4|1592.7|1592.4|1591.3|1591|72
1599123000000|2020-09-03 08:50:00|1591.8|1591.5|1592.7|1592.4|1593.2|1592.9|1591.8|1591.5|87
1599123300000|2020-09-03 08:55:00|1592.8|1592.5|1592.6|1592.3|1593.5|1593.2|1592.5|1592.2|79
1599123600000|2020-09-03 09:00:00|1592.5|1592.2|1591.2|1590.9|1592.6|1592.3|1590.6|1590.3|98
1599123900000|2020-09-03 09:05:00|1591.1|1590.8|1590.9|1590.6|1592.4|1592.1|1590.6|1590.3|113
1599124200000|2020-09-03 09:10:00|1590.8|1590.5|1591.1|1590.8|1591.4|1591.1|1590.8|1590.5|91
1599124500000|2020-09-03 09:15:00|1591|1590.7|1591.1|1590.8|1592.1|1591.8|1590.9|1590.6|114
1599124800000|2020-09-03 09:20:00|1591|1590.7|1590.9|1590.6|1591.4|1591.1|1590.1|1589.8|175
1599125100000|2020-09-03 09:25:00|1591|1590.7|1591.7|1591.4|1592|1591.7|1591|1590.7|86
1599125400000|2020-09-03 09:30:00|1591.6|1591.3|1592|1591.7|1592.1|1591.8|1591.3|1591|37
1599125700000|2020-09-03 09:35:00|1591.8|1591.5|1592.3|1592|1592.3|1592|1591.4|1591.1|51
1599126000000|2020-09-03 09:40:00|1592.2|1591.9|1591.5|1591.2|1592.4|1592.1|1591.1|1590.8|249
1599126300000|2020-09-03 09:45:00|1591.6|1591.3|1591.1|1590.8|1591.7|1591.4|1590.3|1590|262
1599126600000|2020-09-03 09:50:00|1591.2|1590.9|1591.9|1591.6|1592.4|1592.1|1591.1|1590.8|307
1599126900000|2020-09-03 09:55:00|1591.8|1591.5|1590.1|1589.8|1592.7|1592.4|1589.8|1589.5|582
1599127200000|2020-09-03 10:00:00|1590.3|1590|1590.8|1590.5|1592.5|1592.2|1590.2|1589.9|722
1599127500000|2020-09-03 10:05:00|1590.7|1590.4|1590.6|1590.3|1591.4|1591.1|1590|1589.7|98
1599127800000|2020-09-03 10:10:00|1590.5|1590.2|1590.5|1590.2|1591|1590.7|1590.2|1589.9|80
1599128100000|2020-09-03 10:15:00|1590.2|1589.9|1591.3|1591|1591.7|1591.4|1590|1589.7|234
1599128400000|2020-09-03 10:20:00|1591.1|1590.8|1591.8|1591.5|1592|1591.7|1590.5|1590.2|92
1599128700000|2020-09-03 10:25:00|1591.9|1591.6|1591.7|1591.4|1592.3|1592|1591.4|1591.1|150
1599129000000|2020-09-03 10:30:00|1591.9|1591.6|1592.4|1592.1|1593|1592.7|1591.7|1591.4|251
1599129300000|2020-09-03 10:35:00|1592.3|1592|1593.1|1592.8|1593.6|1593.3|1592.2|1591.9|98
1599129600000|2020-09-03 10:40:00|1593|1592.7|1591|1590.7|1593.3|1593|1591|1590.7|221
1599129900000|2020-09-03 10:45:00|1591.1|1590.8|1590.7|1590.4|1591.3|1591|1590.4|1590.1|104
1599130200000|2020-09-03 10:50:00|1590.8|1590.5|1591.9|1591.6|1592.3|1592|1590.5|1590.2|255
1599130500000|2020-09-03 10:55:00|1592.2|1591.9|1590.8|1590.5|1592.7|1592.4|1590.8|1590.5|121
1599130800000|2020-09-03 11:00:00|1590.7|1590.4|1591.5|1591.2|1591.5|1591.2|1590.4|1590.1|258
1599131100000|2020-09-03 11:05:00|1591.4|1591.1|1591.7|1591.4|1592.3|1592|1591.4|1591.1|104
1599131400000|2020-09-03 11:10:00|1591.8|1591.5|1590.9|1590.6|1592|1591.7|1590.4|1590.1|121
1599131700000|2020-09-03 11:15:00|1591|1590.7|1589.7|1589.4|1591.4|1591.1|1589.7|1589.4|205
1599132000000|2020-09-03 11:20:00|1589.8|1589.5|1589.1|1588.8|1590.3|1590|1588.9|1588.6|115
1599132300000|2020-09-03 11:25:00|1589.2|1588.9|1588.9|1588.6|1589.2|1588.9|1587.1|1586.8|456
1599132600000|2020-09-03 11:30:00|1589|1588.7|1589.1|1588.8|1589.2|1588.9|1588.2|1587.9|186
1599132900000|2020-09-03 11:35:00|1589.2|1588.9|1589.5|1589.2|1589.7|1589.4|1589|1588.7|152
1599133200000|2020-09-03 11:40:00|1589.4|1589.1|1589.7|1589.4|1590|1589.7|1589.1|1588.8|67
1599133500000|2020-09-03 11:45:00|1589.6|1589.3|1590.8|1590.5|1591.5|1591.2|1589.3|1589|95
1599133800000|2020-09-03 11:50:00|1590.9|1590.6|1590.7|1590.4|1591.2|1590.9|1590.6|1590.3|98
1599134100000|2020-09-03 11:55:00|1590.8|1590.5|1589.8|1589.5|1591.2|1590.9|1589.7|1589.4|131
1599134400000|2020-09-03 12:00:00|1589.5|1589.2|1589.1|1588.8|1590.2|1589.9|1588.6|1588.3|231
1599134700000|2020-09-03 12:05:00|1589|1588.7|1587.7|1587.4|1589.6|1589.3|1587.7|1587.4|259
1599135000000|2020-09-03 12:10:00|1587.8|1587.5|1588.8|1588.5|1589.6|1589.3|1587.7|1587.4|277
1599135300000|2020-09-03 12:15:00|1588.7|1588.4|1588.8|1588.5|1589.1|1588.8|1587.1|1586.8|303
1599135600000|2020-09-03 12:20:00|1588.9|1588.6|1589.9|1589.6|1589.9|1589.6|1588.2|1587.9|325
1599135900000|2020-09-03 12:25:00|1590|1589.7|1590.8|1590.5|1590.8|1590.5|1589.5|1589.2|242
1599136200000|2020-09-03 12:30:00|1590.9|1590.6|1593|1592.7|1593.4|1593.1|1590.5|1590.2|1108
1599136500000|2020-09-03 12:35:00|1593.1|1592.8|1594.3|1594|1594.3|1594|1591.9|1591.6|597
1599136800000|2020-09-03 12:40:00|1594.2|1593.9|1590.8|1590.5|1594.2|1593.9|1590.6|1590.3|320
1599137100000|2020-09-03 12:45:00|1590.9|1590.6|1590|1589.7|1591.3|1591|1589.8|1589.5|166
1599137400000|2020-09-03 12:50:00|1589.9|1589.6|1589.6|1589.3|1590.2|1589.9|1588.7|1588.4|484
1599137700000|2020-09-03 12:55:00|1589.5|1589.2|1589.5|1589.2|1590.5|1590.2|1588.9|1588.6|417
1599138000000|2020-09-03 13:00:00|1589.4|1589.1|1589.1|1588.8|1590.2|1589.9|1586.3|1586|749
1599138300000|2020-09-03 13:05:00|1589.2|1588.9|1588.5|1588.2|1590.4|1590.1|1588.3|1588|457
1599138600000|2020-09-03 13:10:00|1588.6|1588.3|1589|1588.7|1589.6|1589.3|1587.7|1587.4|350
1599138900000|2020-09-03 13:15:00|1589.1|1588.8|1587.5|1587.2|1589.6|1589.3|1587.3|1587|302
1599139200000|2020-09-03 13:20:00|1587.7|1587.4|1587|1586.7|1588|1587.7|1586.8|1586.5|611
1599139500000|2020-09-03 13:25:00|1586.9|1586.6|1587.5|1587.2|1587.7|1587.4|1586.5|1586.2|556
1599139800000|2020-09-03 13:30:00|1587.3|1587|1582.3|1582|1589|1588.7|1582.1|1581.8|6287
1599140100000|2020-09-03 13:35:00|1582.2|1581.9|1587.4|1587.1|1587.4|1587.1|1581.4|1581.1|4222
1599140400000|2020-09-03 13:40:00|1587.3|1587|1584.5|1584.2|1588|1587.7|1583.6|1583.3|2676
1599140700000|2020-09-03 13:45:00|1584.7|1584.4|1587.8|1587.5|1588.1|1587.8|1583.5|1583.2|2587
1599141000000|2020-09-03 13:50:00|1587.6|1587.3|1582.6|1582.3|1587.7|1587.4|1581|1580.7|2772
1599141300000|2020-09-03 13:55:00|1582.7|1582.4|1585.6|1585.3|1586|1585.7|1582.2|1581.9|1361
1599141600000|2020-09-03 14:00:00|1585.1|1584.8|1583.4|1583.1|1585.7|1585.4|1582.9|1582.6|2591
1599141900000|2020-09-03 14:05:00|1583.3|1583|1575.3|1575|1583.4|1583.1|1573.6|1573.3|5353
1599142200000|2020-09-03 14:10:00|1575.4|1575.1|1577|1576.7|1578|1577.7|1574.7|1574.4|3319
1599142500000|2020-09-03 14:15:00|1577.1|1576.8|1572.6|1572.3|1577.4|1577.1|1571.3|1571|3622
1599142800000|2020-09-03 14:20:00|1572.7|1572.4|1567.9|1567.6|1573.6|1573.3|1566.2|1565.9|4438
1599143100000|2020-09-03 14:25:00|1568.2|1567.9|1569.3|1569|1571.5|1571.2|1567.3|1567|3179
1599143400000|2020-09-03 14:30:00|1569.4|1569.1|1568|1567.7|1570.9|1570.6|1565.3|1565|3745
1599143700000|2020-09-03 14:35:00|1567.9|1567.6|1566.5|1566.2|1570.1|1569.8|1563.9|1563.6|4616
1599144000000|2020-09-03 14:40:00|1566.7|1566.4|1565.9|1565.6|1569|1568.7|1565.4|1565.1|2649
1599144300000|2020-09-03 14:45:00|1565.7|1565.4|1560.3|1560|1566.8|1566.5|1560|1559.7|4151
1599144600000|2020-09-03 14:50:00|1560.5|1560.2|1565.2|1564.9|1566|1565.7|1560.5|1560.2|4157
1599144900000|2020-09-03 14:55:00|1565.3|1565|1563.2|1562.9|1565.3|1565|1560.8|1560.5|3659
1599145200000|2020-09-03 15:00:00|1563.1|1562.8|1556.4|1556.1|1564.2|1563.9|1555.9|1555.6|5123
1599145500000|2020-09-03 15:05:00|1556.6|1556.3|1552.7|1552.4|1557.7|1557.4|1549.9|1549.6|6930
1599145800000|2020-09-03 15:10:00|1552.9|1552.6|1550.8|1550.5|1554.7|1554.4|1550.5|1550.2|2963
1599146100000|2020-09-03 15:15:00|1550.7|1550.4|1535.4|1535.1|1550.7|1550.4|1535.4|1535.1|6369
1599146400000|2020-09-03 15:20:00|1535.3|1535|1540.7|1540.4|1542.1|1541.8|1535.1|1534.8|6663
1599146700000|2020-09-03 15:25:00|1540.5|1540.2|1545.4|1545.1|1545.9|1545.6|1538.8|1538.5|3615
1599147000000|2020-09-03 15:30:00|1545.7|1545.4|1546|1545.7|1549.4|1549.1|1543.7|1543.4|3194
1599147300000|2020-09-03 15:35:00|1546.1|1545.8|1552.2|1551.9|1552.7|1552.4|1542.7|1542.4|2962
1599147600000|2020-09-03 15:40:00|1552.3|1552|1552.5|1552.2|1555.5|1555.2|1552|1551.7|3237
1599147900000|2020-09-03 15:45:00|1552.6|1552.3|1553.5|1553.2|1556.6|1556.3|1550.3|1550|2832
1599148200000|2020-09-03 15:50:00|1553.6|1553.3|1559.5|1559.2|1559.7|1559.4|1553.5|1553.2|2339
1599148500000|2020-09-03 15:55:00|1559.4|1559.1|1554.5|1554.2|1559.6|1559.3|1552.2|1551.9|3198
1599148800000|2020-09-03 16:00:00|1554.4|1554.1|1555|1554.7|1556.1|1555.8|1550.8|1550.5|3101
1599149100000|2020-09-03 16:05:00|1555.2|1554.9|1557.9|1557.6|1558.8|1558.5|1553.7|1553.4|1822
1599149400000|2020-09-03 16:10:00|1558.1|1557.8|1557.8|1557.5|1559.4|1559.1|1556|1555.7|2051
1599149700000|2020-09-03 16:15:00|1557.7|1557.4|1558.5|1558.2|1559.2|1558.9|1555.1|1554.8|3349
1599150000000|2020-09-03 16:20:00|1558.3|1558|1555|1554.7|1558.5|1558.2|1555|1554.7|1114
1599150300000|2020-09-03 16:25:00|1555.1|1554.8|1555.5|1555.2|1557.1|1556.8|1553.8|1553.5|1669
1599150600000|2020-09-03 16:30:00|1555.4|1555.1|1550.5|1550.2|1556.9|1556.6|1550.4|1550.1|1720
1599150900000|2020-09-03 16:35:00|1550.4|1550.1|1553.4|1553.1|1555.2|1554.9|1548.5|1548.2|1825
1599151200000|2020-09-03 16:40:00|1553.2|1552.9|1550|1549.7|1554.1|1553.8|1549.6|1549.3|1018
1599151500000|2020-09-03 16:45:00|1549.6|1549.3|1548.2|1547.9|1552.5|1552.2|1547.4|1547.1|1719
1599151800000|2020-09-03 16:50:00|1548.4|1548.1|1550.5|1550.2|1551.6|1551.3|1548.2|1547.9|1447
1599152100000|2020-09-03 16:55:00|1550.4|1550.1|1548.5|1548.2|1553.8|1553.5|1548.2|1547.9|2112
1599152400000|2020-09-03 17:00:00|1548.6|1548.3|1544.9|1544.6|1549.6|1549.3|1543.6|1543.3|1693
1599152700000|2020-09-03 17:05:00|1544.8|1544.5|1549.7|1549.4|1550.9|1550.6|1544.7|1544.4|1523
1599153000000|2020-09-03 17:10:00|1549.8|1549.5|1553.6|1553.3|1553.7|1553.4|1548.9|1548.6|2081
1599153300000|2020-09-03 17:15:00|1553.4|1553.1|1548.9|1548.6|1553.4|1553.1|1547.9|1547.6|1365
1599153600000|2020-09-03 17:20:00|1548.8|1548.5|1550.8|1550.5|1551.7|1551.4|1547.4|1547.1|1507
1599153900000|2020-09-03 17:25:00|1550.7|1550.4|1553.6|1553.3|1554.3|1554|1548.6|1548.3|1305
1599154200000|2020-09-03 17:30:00|1553.4|1553.1|1546|1545.7|1553.4|1553.1|1545.9|1545.6|2111
1599154500000|2020-09-03 17:35:00|1546.1|1545.8|1545.4|1545.1|1548.3|1548|1544.1|1543.8|2368
1599154800000|2020-09-03 17:40:00|1545.5|1545.2|1545.3|1545|1547.5|1547.2|1544.2|1543.9|1262
1599155100000|2020-09-03 17:45:00|1545.4|1545.1|1543.6|1543.3|1546.9|1546.6|1543.4|1543.1|1242
1599155400000|2020-09-03 17:50:00|1543.7|1543.4|1550.5|1550.2|1550.6|1550.3|1543.7|1543.4|1823
1599155700000|2020-09-03 17:55:00|1550.4|1550.1|1548.3|1548|1551.3|1551|1548.3|1548|1335
1599156000000|2020-09-03 18:00:00|1548.2|1547.9|1550.8|1550.5|1551.5|1551.2|1546.6|1546.3|1537
1599156300000|2020-09-03 18:05:00|1550.9|1550.6|1550.7|1550.4|1552.3|1552|1548.7|1548.4|1098
1599156600000|2020-09-03 18:10:00|1550.6|1550.3|1550.8|1550.5|1553.1|1552.8|1549.2|1548.9|1424
1599156900000|2020-09-03 18:15:00|1551|1550.7|1547.4|1547.1|1551.2|1550.9|1547|1546.7|1240
1599157200000|2020-09-03 18:20:00|1547.6|1547.3|1547.5|1547.2|1549.4|1549.1|1546.5|1546.2|875
1599157500000|2020-09-03 18:25:00|1547.6|1547.3|1549|1548.7|1550.4|1550.1|1546|1545.7|1416
1599157800000|2020-09-03 18:30:00|1548.8|1548.5|1556.2|1555.9|1556.3|1556|1548|1547.7|4003
1599158100000|2020-09-03 18:35:00|1556.1|1555.8|1553.6|1553.3|1557.3|1557|1553.4|1553.1|2294
1599158400000|2020-09-03 18:40:00|1553.5|1553.2|1550.5|1550.2|1554.8|1554.5|1549.9|1549.6|1321
1599158700000|2020-09-03 18:45:00|1550.4|1550.1|1548.9|1548.6|1551.6|1551.3|1548.1|1547.8|998
1599159000000|2020-09-03 18:50:00|1549|1548.7|1550.2|1549.9|1551.1|1550.8|1548.3|1548|1489
1599159300000|2020-09-03 18:55:00|1550.1|1549.8|1546.4|1546.1|1550.1|1549.8|1546.2|1545.9|1665
1599159600000|2020-09-03 19:00:00|1546.5|1546.2|1545|1544.7|1548.6|1548.3|1544.8|1544.5|2562
1599159900000|2020-09-03 19:05:00|1544.9|1544.6|1545.3|1545|1547.9|1547.6|1544.1|1543.8|2374
1599160200000|2020-09-03 19:10:00|1545.4|1545.1|1546.9|1546.6|1546.9|1546.6|1543|1542.7|1960
1599160500000|2020-09-03 19:15:00|1546.7|1546.4|1543.9|1543.6|1547|1546.7|1543.8|1543.5|1294
1599160800000|2020-09-03 19:20:00|1544.1|1543.8|1540.2|1539.9|1544.5|1544.2|1539.6|1539.3|1748
1599161100000|2020-09-03 19:25:00|1540.1|1539.8|1540.5|1540.2|1543.8|1543.5|1538.5|1538.2|2156
1599161400000|2020-09-03 19:30:00|1540.4|1540.1|1539.1|1538.8|1542.9|1542.6|1538.8|1538.5|2473
1599161700000|2020-09-03 19:35:00|1538.8|1538.5|1545.5|1545.2|1547.6|1547.3|1538.8|1538.5|2989
1599162000000|2020-09-03 19:40:00|1545.7|1545.4|1546.7|1546.4|1547.4|1547.1|1543.2|1542.9|1823
1599162300000|2020-09-03 19:45:00|1547.1|1546.8|1541.9|1541.6|1547.9|1547.6|1541.7|1541.4|3594
1599162600000|2020-09-03 19:50:00|1541.2|1540.9|1546.4|1546.1|1548.4|1548.1|1538.5|1538.2|6727
1599162900000|2020-09-03 19:55:00|1546.5|1546.2|1544.7|1544.4|1548.6|1548.3|1543.9|1543.6|13977
1599163200000|2020-09-03 20:00:00|1544.6|1544.3|1548.6|1548.3|1549|1548.7|1544|1543.7|7399
1599163500000|2020-09-03 20:05:00|1548.7|1548.4|1550.1|1549.8|1550.2|1549.9|1546.7|1546.4|2747
1599163800000|2020-09-03 20:10:00|1550|1549.7|1549.7|1548.9|1552.6|1552.3|1548.2|1547.9|3165
1599164100000|2020-09-03 20:15:00|1549.8|1549|1549.9|1549.1|1550.2|1549.4|1549.7|1548.9|0
1599164400000|2020-09-03 20:20:00|1550|1549.2|1550.1|1549.3|1550.3|1549.5|1549.9|1549.1|0
1599164700000|2020-09-03 20:25:00|1550|1549.2|1549.9|1549.1|1550.1|1549.3|1549.7|1548.9|0
1599165000000|2020-09-03 20:30:00|1550.1|1549.3|1549|1548.7|1550.7|1550.4|1548.4|1548.1|702
1599165300000|2020-09-03 20:35:00|1549.1|1548.8|1549.2|1548.9|1550.5|1550.2|1548.5|1548.2|422
1599165600000|2020-09-03 20:40:00|1549.3|1549|1548.9|1548.6|1550.2|1549.9|1547.1|1546.8|630
1599165900000|2020-09-03 20:45:00|1548.8|1548.5|1548.6|1548.3|1549.9|1549.6|1548.4|1548.1|202
1599166200000|2020-09-03 20:50:00|1548.9|1548.6|1550.6|1550.3|1550.6|1550.3|1548.7|1548.4|192
1599166500000|2020-09-03 20:55:00|1550.5|1550.2|1551|1550.2|1551.8|1551.5|1550.1|1549.8|111
1599166800000|2020-09-03 21:00:00|1550.9|1550.1|1550.9|1550.1|1551|1550.2|1550.8|1550|0
1599167100000|2020-09-03 21:05:00|1550.7|1549.9|1550.6|1549.8|1550.7|1549.9|1550.5|1549.7|0
1599167400000|2020-09-03 21:10:00|1550.5|1549.7|1549.1|1548.3|1550.5|1549.7|1549.1|1548.3|0
1599167700000|2020-09-03 21:15:00|1549.2|1548.4|1549|1548.2|1549.2|1548.4|1549|1548.2|0
1599168000000|2020-09-03 21:20:00|1548.9|1548.1|1548.3|1547.5|1548.9|1548.1|1548.3|1547.5|0
1599168300000|2020-09-03 21:25:00|1548.5|1547.7|1548.3|1547.5|1548.5|1547.7|1548.2|1547.4|0
1599168600000|2020-09-03 21:30:00|1548.2|1547.4|1548|1547.2|1548.2|1547.4|1548|1547.2|0
1599168900000|2020-09-03 21:35:00|1547.9|1547.1|1547.3|1546.5|1547.9|1547.1|1547.3|1546.5|0
1599169200000|2020-09-03 21:40:00|1547.2|1546.4|1547.2|1546.4|1547.3|1546.5|1547|1546.2|0
1599169500000|2020-09-03 21:45:00|1547.3|1546.5|1546.9|1546.1|1547.3|1546.5|1546.9|1546.1|0
1599169800000|2020-09-03 21:50:00|1546.8|1546|1546.8|1546|1547|1546.2|1546.5|1545.7|0
1599170100000|2020-09-03 21:55:00|1546.9|1546.1|1547.1|1546.3|1547.5|1546.7|1546.8|1546|0
1599170400000|2020-09-03 22:00:00|1547|1546.2|1548.8|1548.5|1550.6|1550.3|1547|1546.2|478
1599170700000|2020-09-03 22:05:00|1548.9|1548.6|1547.2|1546.9|1549.2|1548.9|1545.6|1545.3|186
1599171000000|2020-09-03 22:10:00|1547.3|1547|1548.4|1548.1|1549.7|1549.4|1547.3|1547|162
1599171300000|2020-09-03 22:15:00|1548.5|1548.2|1546.1|1545.8|1548.7|1548.4|1545.8|1545.5|119
1599171600000|2020-09-03 22:20:00|1546.3|1546|1546|1545.7|1547.9|1547.6|1545.5|1545.2|96
1599171900000|2020-09-03 22:25:00|1546.3|1546|1547.4|1547.1|1547.9|1547.6|1546.2|1545.9|52
1599172200000|2020-09-03 22:30:00|1547.5|1547.2|1547.7|1547.4|1549.2|1548.9|1547.5|1547.2|65
1599172500000|2020-09-03 22:35:00|1548.1|1547.8|1546|1545.7|1548.6|1548.3|1544.9|1544.6|108
1599172800000|2020-09-03 22:40:00|1545.9|1545.6|1547.1|1546.8|1548.2|1547.9|1545.6|1545.3|231
1599173100000|2020-09-03 22:45:00|1547.2|1546.9|1548.5|1548.2|1548.5|1548.2|1545.7|1545.4|184
1599173400000|2020-09-03 22:50:00|1548.4|1548.1|1545.4|1545.1|1548.5|1548.2|1544.4|1544.1|206
1599173700000|2020-09-03 22:55:00|1545.3|1545|1545.3|1545|1547.3|1547|1544.7|1544.4|166
1599174000000|2020-09-03 23:00:00|1545.4|1545.1|1545.3|1545|1546.7|1546.4|1544.5|1544.2|92
1599174300000|2020-09-03 23:05:00|1545.6|1545.3|1544.9|1544.6|1546.1|1545.8|1542.4|1542.1|259
1599174600000|2020-09-03 23:10:00|1544.7|1544.4|1543.7|1543.4|1545.3|1545|1543.5|1543.2|189
1599174900000|2020-09-03 23:15:00|1543.8|1543.5|1543.1|1542.8|1544.4|1544.1|1542.5|1542.2|218
1599175200000|2020-09-03 23:20:00|1543|1542.7|1545.1|1544.8|1545.2|1544.9|1542.3|1542|333
1599175500000|2020-09-03 23:25:00|1545.2|1544.9|1545.3|1545|1546|1545.7|1544.5|1544.2|248
1599175800000|2020-09-03 23:30:00|1545.4|1545.1|1545.7|1545.4|1546.8|1546.5|1545.4|1545.1|103
1599176100000|2020-09-03 23:35:00|1545.6|1545.3|1546.7|1546.4|1547.1|1546.8|1545.5|1545.2|173
1599176400000|2020-09-03 23:40:00|1546.6|1546.3|1545.4|1545.1|1546.8|1546.5|1545.2|1544.9|407
1599176700000|2020-09-03 23:45:00|1545.3|1545|1545|1544.7|1546.4|1546.1|1544.5|1544.2|192
1599177000000|2020-09-03 23:50:00|1544.9|1544.6|1545.1|1544.8|1546.5|1546.2|1544.8|1544.5|93
1599177300000|2020-09-03 23:55:00|1545.2|1544.9|1545.3|1545|1545.5|1545.2|1543.8|1543.5|112
1599177600000|2020-09-04 00:00:00|1545.4|1545.1|1546.8|1546.5|1548|1547.7|1545.4|1545.1|157
1599177900000|2020-09-04 00:05:00|1546.6|1546.3|1548.2|1547.9|1548.7|1548.4|1546.2|1545.9|135
1599178200000|2020-09-04 00:10:00|1548.3|1548|1547.9|1547.6|1548.6|1548.3|1546.4|1546.1|84
1599178500000|2020-09-04 00:15:00|1548|1547.7|1549.6|1549.3|1550|1549.7|1546|1545.7|276
1599178800000|2020-09-04 00:20:00|1549.5|1549.2|1548|1547.7|1549.9|1549.6|1547.7|1547.4|234
1599179100000|2020-09-04 00:25:00|1548.1|1547.8|1548.7|1548.4|1550.1|1549.8|1548|1547.7|57
1599179400000|2020-09-04 00:30:00|1548.8|1548.5|1551.4|1551.1|1551.4|1551.1|1548.8|1548.5|123
1599179700000|2020-09-04 00:35:00|1551.3|1551|1549.9|1549.6|1551.5|1551.2|1549.9|1549.6|35
1599180000000|2020-09-04 00:40:00|1549.6|1549.3|1549.4|1549.1|1551.3|1551|1548.8|1548.5|182
1599180300000|2020-09-04 00:45:00|1549.5|1549.2|1551|1550.7|1551.6|1551.3|1548.6|1548.3|176
1599180600000|2020-09-04 00:50:00|1550.9|1550.6|1552.3|1552|1552.5|1552.2|1550.9|1550.6|88
1599180900000|2020-09-04 00:55:00|1552.4|1552.1|1551.2|1550.9|1552.8|1552.5|1550.9|1550.6|52
1599181200000|2020-09-04 01:00:00|1551.1|1550.8|1554.4|1554.1|1555.2|1554.9|1551|1550.7|194
1599181500000|2020-09-04 01:05:00|1554.2|1553.9|1555.7|1555.4|1556.3|1556|1554.2|1553.9|171
1599181800000|2020-09-04 01:10:00|1555.8|1555.5|1556.2|1555.9|1556.7|1556.4|1555.5|1555.2|169
1599182100000|2020-09-04 01:15:00|1556.1|1555.8|1554.9|1554.6|1556.9|1556.6|1554.6|1554.3|84
1599182400000|2020-09-04 01:20:00|1554.8|1554.5|1554.1|1553.8|1554.9|1554.6|1553|1552.7|146
1599182700000|2020-09-04 01:25:00|1554|1553.7|1553.8|1553.5|1555.1|1554.8|1552.9|1552.6|93
1599183000000|2020-09-04 01:30:00|1553.6|1553.3|1553.9|1553.6|1554|1553.7|1552.3|1552|95
1599183300000|2020-09-04 01:35:00|1553.8|1553.5|1553.5|1553.2|1555|1554.7|1553|1552.7|98
1599183600000|2020-09-04 01:40:00|1553.6|1553.3|1555.1|1554.8|1555.4|1555.1|1553.5|1553.2|66
1599183900000|2020-09-04 01:45:00|1555.4|1555.1|1555.2|1554.9|1555.8|1555.5|1555.2|1554.9|46
1599184200000|2020-09-04 01:50:00|1555.1|1554.8|1554.2|1553.9|1555.9|1555.6|1553.3|1553|91
1599184500000|2020-09-04 01:55:00|1554.3|1554|1554.4|1554.1|1554.8|1554.5|1553.4|1553.1|37
1599184800000|2020-09-04 02:00:00|1554.5|1554.2|1553.8|1553.5|1555.2|1554.9|1553.5|1553.2|48
1599185100000|2020-09-04 02:05:00|1554|1553.7|1553.9|1553.6|1555.1|1554.8|1553.4|1553.1|41
1599185400000|2020-09-04 02:10:00|1553.8|1553.5|1554.4|1554.1|1554.4|1554.1|1553|1552.7|23
1599185700000|2020-09-04 02:15:00|1554.6|1554.3|1555.6|1555.3|1556|1555.7|1554.4|1554.1|60
1599186000000|2020-09-04 02:20:00|1555.5|1555.2|1555.2|1554.9|1556.5|1556.2|1554.7|1554.4|39
1599186300000|2020-09-04 02:25:00|1555.1|1554.8|1554.7|1554.4|1556|1555.7|1554.5|1554.2|23
1599186600000|2020-09-04 02:30:00|1554.8|1554.5|1554.7|1554.4|1555.4|1555.1|1554.5|1554.2|41
1599186900000|2020-09-04 02:35:00|1554.9|1554.6|1554.2|1553.9|1554.9|1554.6|1553.8|1553.5|19
1599187200000|2020-09-04 02:40:00|1554|1553.7|1555.5|1555.2|1555.7|1555.4|1553.8|1553.5|15
1599187500000|2020-09-04 02:45:00|1555.4|1555.1|1553.1|1552.8|1555.4|1555.1|1553.1|1552.8|81
1599187800000|2020-09-04 02:50:00|1552.9|1552.6|1551.3|1551|1553.2|1552.9|1551.2|1550.9|117
1599188100000|2020-09-04 02:55:00|1550.9|1550.6|1550.3|1550|1551.1|1550.8|1549.7|1549.4|63
1599188400000|2020-09-04 03:00:00|1550.2|1549.9|1548.7|1548.4|1551.1|1550.8|1547.7|1547.4|119
1599188700000|2020-09-04 03:05:00|1549|1548.7|1548.4|1548.1|1549.8|1549.5|1548|1547.7|125
1599189000000|2020-09-04 03:10:00|1548.3|1548|1549.4|1549.1|1549.5|1549.2|1547.4|1547.1|57
1599189300000|2020-09-04 03:15:00|1549.5|1549.2|1550.3|1550|1550.4|1550.1|1548.8|1548.5|33
1599189600000|2020-09-04 03:20:00|1550.4|1550.1|1551|1550.7|1551|1550.7|1549.9|1549.6|35
1599189900000|2020-09-04 03:25:00|1551.2|1550.9|1550.5|1550.2|1551.7|1551.4|1550.4|1550.1|40
1599190200000|2020-09-04 03:30:00|1550.6|1550.3|1551.3|1551|1551.6|1551.3|1550.2|1549.9|32
1599190500000|2020-09-04 03:35:00|1551.4|1551.1|1551|1550.7|1551.5|1551.2|1550.2|1549.9|15
1599190800000|2020-09-04 03:40:00|1551.1|1550.8|1550.7|1550.4|1552|1551.7|1550.3|1550|19
1599191100000|2020-09-04 03:45:00|1550.6|1550.3|1551.1|1550.8|1551.8|1551.5|1550.3|1550|23
1599191400000|2020-09-04 03:50:00|1551.2|1550.9|1549.8|1549.5|1551.3|1551|1549.7|1549.4|48
1599191700000|2020-09-04 03:55:00|1549.7|1549.4|1549.5|1549.2|1549.9|1549.6|1548.8|1548.5|54
1599192000000|2020-09-04 04:00:00|1549.6|1549.3|1549.7|1549.4|1550.1|1549.8|1549.1|1548.8|46
1599192300000|2020-09-04 04:05:00|1549.6|1549.3|1550|1549.7|1550|1549.7|1548.5|1548.2|50
1599192600000|2020-09-04 04:10:00|1549.9|1549.6|1549.5|1549.2|1550.2|1549.9|1548.9|1548.6|36
1599192900000|2020-09-04 04:15:00|1549.6|1549.3|1550.3|1550|1550.5|1550.2|1549.4|1549.1|20
1599193200000|2020-09-04 04:20:00|1550.4|1550.1|1550.7|1550.4|1550.9|1550.6|1550.1|1549.8|38
1599193500000|2020-09-04 04:25:00|1550.8|1550.5|1550.1|1549.8|1551|1550.7|1549.8|1549.5|100
1599193800000|2020-09-04 04:30:00|1550.2|1549.9|1551.3|1551|1552|1551.7|1550.2|1549.9|60
1599194100000|2020-09-04 04:35:00|1551.2|1550.9|1551.3|1551|1552.1|1551.8|1551|1550.7|42
1599194400000|2020-09-04 04:40:00|1551.5|1551.2|1551.1|1550.8|1551.6|1551.3|1550.9|1550.6|12
1599194700000|2020-09-04 04:45:00|1550.9|1550.6|1550.9|1550.6|1551.5|1551.2|1550.7|1550.4|33
1599195000000|2020-09-04 04:50:00|1551|1550.7|1552.9|1552.6|1553|1552.7|1551|1550.7|65
1599195300000|2020-09-04 04:55:00|1553|1552.7|1552.1|1551.8|1553|1552.7|1551.9|1551.6|60
1599195600000|2020-09-04 05:00:00|1552.2|1551.9|1551.6|1551.3|1553.1|1552.8|1551.6|1551.3|33
1599195900000|2020-09-04 05:05:00|1551.4|1551.1|1552.8|1552.5|1553.3|1553|1551.4|1551.1|43
1599196200000|2020-09-04 05:10:00|1552.6|1552.3|1552.1|1551.8|1553.2|1552.9|1552|1551.7|20
1599196500000|2020-09-04 05:15:00|1552.2|1551.9|1551.4|1551.1|1552.3|1552|1551|1550.7|22
1599196800000|2020-09-04 05:20:00|1551.3|1551|1551.6|1551.3|1552.2|1551.9|1551.1|1550.8|19
1599197100000|2020-09-04 05:25:00|1551.5|1551.2|1552.3|1552|1552.4|1552.1|1551.4|1551.1|10
1599197400000|2020-09-04 05:30:00|1552.4|1552.1|1550.4|1550.1|1552.5|1552.2|1550.2|1549.9|51
1599197700000|2020-09-04 05:35:00|1550.3|1550|1551.5|1551.2|1551.6|1551.3|1550.1|1549.8|38
1599198000000|2020-09-04 05:40:00|1551.7|1551.4|1553.4|1553.1|1553.5|1553.2|1551.7|1551.4|39
1599198300000|2020-09-04 05:45:00|1553.5|1553.2|1555.1|1554.8|1555.2|1554.9|1553.4|1553.1|83
1599198600000|2020-09-04 05:50:00|1555.2|1554.9|1554.8|1554.5|1555.9|1555.6|1554.2|1553.9|72
1599198900000|2020-09-04 05:55:00|1554.9|1554.6|1554.6|1554.3|1555.1|1554.8|1554.2|1553.9|11
1599199200000|2020-09-04 06:00:00|1554.9|1554.6|1554.7|1554.4|1555.4|1555.1|1552.9|1552.6|136
1599199500000|2020-09-04 06:05:00|1554.6|1554.3|1555|1554.7|1555.7|1555.4|1553.3|1553|75
1599199800000|2020-09-04 06:10:00|1555.1|1554.8|1553.4|1553.1|1555.6|1555.3|1553.1|1552.8|62
1599200100000|2020-09-04 06:15:00|1553.5|1553.2|1552.6|1552.3|1553.8|1553.5|1552.2|1551.9|63
1599200400000|2020-09-04 06:20:00|1552.5|1552.2|1551.8|1551.5|1553|1552.7|1551.2|1550.9|47
1599200700000|2020-09-04 06:25:00|1551.7|1551.4|1551.4|1551.1|1552.4|1552.1|1550.9|1550.6|35
1599201000000|2020-09-04 06:30:00|1551.3|1551|1551|1550.7|1551.8|1551.5|1549.5|1549.2|174
1599201300000|2020-09-04 06:35:00|1550.9|1550.6|1551.8|1551.5|1552.3|1552|1550.8|1550.5|49
1599201600000|2020-09-04 06:40:00|1551.9|1551.6|1552|1551.7|1552.4|1552.1|1550.8|1550.5|29
1599201900000|2020-09-04 06:45:00|1552.2|1551.9|1552.9|1552.6|1553.2|1552.9|1552.1|1551.8|38
1599202200000|2020-09-04 06:50:00|1553|1552.7|1553.4|1553.1|1554|1553.7|1552.6|1552.3|70
1599202500000|2020-09-04 06:55:00|1553.3|1553|1550.4|1550.1|1553.7|1553.4|1550.4|1550.1|98
1599202800000|2020-09-04 07:00:00|1550.3|1550|1546.3|1546|1551.5|1551.2|1545.4|1545.1|476
1599203100000|2020-09-04 07:05:00|1546.4|1546.1|1549.4|1549.1|1550.1|1549.8|1546.3|1546|207
1599203400000|2020-09-04 07:10:00|1549.6|1549.3|1552.3|1552|1553.1|1552.8|1549.6|1549.3|148
1599203700000|2020-09-04 07:15:00|1552.4|1552.1|1554.1|1553.8|1554.6|1554.3|1552.3|1552|149
1599204000000|2020-09-04 07:20:00|1554.2|1553.9|1557.1|1556.8|1557.1|1556.8|1554|1553.7|172
1599204300000|2020-09-04 07:25:00|1557|1556.7|1557.1|1556.8|1558|1557.7|1555.9|1555.6|259
1599204600000|2020-09-04 07:30:00|1557.2|1556.9|1559.9|1559.6|1560|1559.7|1556.8|1556.5|198
1599204900000|2020-09-04 07:35:00|1559.8|1559.5|1558.7|1558.4|1559.9|1559.6|1557.8|1557.5|240
1599205200000|2020-09-04 07:40:00|1558.6|1558.3|1558.8|1558.5|1559.9|1559.6|1557.9|1557.6|94
1599205500000|2020-09-04 07:45:00|1558.9|1558.6|1560.4|1560.1|1560.7|1560.4|1558.5|1558.2|122
1599205800000|2020-09-04 07:50:00|1560.5|1560.2|1561|1560.7|1561.7|1561.4|1560.2|1559.9|333
1599206100000|2020-09-04 07:55:00|1561.1|1560.8|1560.9|1560.6|1562.3|1562|1560.7|1560.4|135
1599206400000|2020-09-04 08:00:00|1560.6|1560.3|1560.1|1559.8|1561.3|1561|1559.8|1559.5|244
1599206700000|2020-09-04 08:05:00|1560.2|1559.9|1561.3|1561|1561.3|1561|1559.7|1559.4|234
1599207000000|2020-09-04 08:10:00|1561.4|1561.1|1562.7|1562.4|1562.9|1562.6|1559.9|1559.6|275
1599207300000|2020-09-04 08:15:00|1562.8|1562.5|1561.7|1561.4|1564|1563.7|1561.4|1561.1|244
1599207600000|2020-09-04 08:20:00|1561.6|1561.3|1562.3|1562|1562.8|1562.5|1561.6|1561.3|80
1599207900000|2020-09-04 08:25:00|1562.2|1561.9|1562.8|1562.5|1563.8|1563.5|1561.8|1561.5|116
1599208200000|2020-09-04 08:30:00|1562.6|1562.3|1564.1|1563.8|1564.5|1564.2|1562|1561.7|249
1599208500000|2020-09-04 08:35:00|1563.9|1563.6|1563.7|1563.4|1564.8|1564.5|1563.4|1563.1|139
1599208800000|2020-09-04 08:40:00|1563.6|1563.3|1562.4|1562.1|1564.1|1563.8|1562.3|1562|43
1599209100000|2020-09-04 08:45:00|1562.5|1562.2|1563.2|1562.9|1564|1563.7|1562.3|1562|54
1599209400000|2020-09-04 08:50:00|1563.3|1563|1563.6|1563.3|1564.8|1564.5|1563.3|1563|102
1599209700000|2020-09-04 08:55:00|1563.5|1563.2|1563.9|1563.6|1564.2|1563.9|1562.8|1562.5|56
1599210000000|2020-09-04 09:00:00|1563.8|1563.5|1563.3|1563|1564.6|1564.3|1563.2|1562.9|36
1599210300000|2020-09-04 09:05:00|1563.4|1563.1|1563.6|1563.3|1564.2|1563.9|1563.4|1563.1|39
1599210600000|2020-09-04 09:10:00|1563.7|1563.4|1563.2|1562.9|1564|1563.7|1563|1562.7|111
1599210900000|2020-09-04 09:15:00|1563.3|1563|1563.6|1563.3|1563.9|1563.6|1563.3|1563|80
1599211200000|2020-09-04 09:20:00|1563.4|1563.1|1564.4|1564.1|1564.6|1564.3|1563.4|1563.1|87
1599211500000|2020-09-04 09:25:00|1564.2|1563.9|1564.3|1564|1565.3|1565|1564.1|1563.8|116
1599211800000|2020-09-04 09:30:00|1564.4|1564.1|1563.8|1563.5|1564.5|1564.2|1562.9|1562.6|83
1599212100000|2020-09-04 09:35:00|1563.7|1563.4|1564.9|1564.6|1565.1|1564.8|1563.6|1563.3|85
1599212400000|2020-09-04 09:40:00|1565|1564.7|1565.4|1565.1|1565.8|1565.5|1565|1564.7|90
1599212700000|2020-09-04 09:45:00|1565.5|1565.2|1567.5|1567.2|1567.5|1567.2|1564.8|1564.5|218
1599213000000|2020-09-04 09:50:00|1567.6|1567.3|1568.6|1568.3|1568.8|1568.5|1567.3|1567|251
1599213300000|2020-09-04 09:55:00|1568.4|1568.1|1568.7|1568.4|1569.1|1568.8|1567.9|1567.6|180
1599213600000|2020-09-04 10:00:00|1568.6|1568.3|1568.8|1568.5|1569.5|1569.2|1568.2|1567.9|284
1599213900000|2020-09-04 10:05:00|1568.7|1568.4|1569.9|1569.6|1570.5|1570.2|1568.6|1568.3|409
1599214200000|2020-09-04 10:10:00|1569.7|1569.4|1571.4|1571.1|1571.7|1571.4|1569.1|1568.8|682
1599214500000|2020-09-04 10:15:00|1571.3|1571|1567.7|1567.4|1571.4|1571.1|1567.5|1567.2|490
1599214800000|2020-09-04 10:20:00|1567.8|1567.5|1567|1566.7|1568.6|1568.3|1566.5|1566.2|137
1599215100000|2020-09-04 10:25:00|1566.9|1566.6|1568|1567.7|1568.4|1568.1|1566.8|1566.5|86
1599215400000|2020-09-04 10:30:00|1567.9|1567.6|1568.6|1568.3|1569.3|1569|1567.9|1567.6|134
1599215700000|2020-09-04 10:35:00|1568.7|1568.4|1568.5|1568.2|1569.4|1569.1|1568|1567.7|94
1599216000000|2020-09-04 10:40:00|1568.6|1568.3|1568.5|1568.2|1569|1568.7|1568.4|1568.1|94
1599216300000|2020-09-04 10:45:00|1568.6|1568.3|1568.2|1567.9|1568.8|1568.5|1568.2|1567.9|150
1599216600000|2020-09-04 10:50:00|1568.3|1568|1568.6|1568.3|1569|1568.7|1568.3|1568|90
1599216900000|2020-09-04 10:55:00|1568.7|1568.4|1569.2|1568.9|1569.3|1569|1568.4|1568.1|261
1599217200000|2020-09-04 11:00:00|1568.7|1568.4|1568|1567.7|1569.2|1568.9|1567.2|1566.9|614
1599217500000|2020-09-04 11:05:00|1568.1|1567.8|1567.1|1566.8|1570.1|1569.8|1566.9|1566.6|363
1599217800000|2020-09-04 11:10:00|1567|1566.7|1565.7|1565.4|1567.2|1566.9|1564.1|1563.8|510
1599218100000|2020-09-04 11:15:00|1565.1|1564.8|1566.1|1565.8|1566.4|1566.1|1564.2|1563.9|328
1599218400000|2020-09-04 11:20:00|1566.2|1565.9|1568.1|1567.8|1568.2|1567.9|1565.7|1565.4|380
1599218700000|2020-09-04 11:25:00|1568.2|1567.9|1565.7|1565.4|1568.5|1568.2|1565.2|1564.9|237
1599219000000|2020-09-04 11:30:00|1565.6|1565.3|1561.6|1561.3|1566|1565.7|1561.2|1560.9|563
1599219300000|2020-09-04 11:35:00|1561.5|1561.2|1560.8|1560.5|1562.3|1562|1560.6|1560.3|288
1599219600000|2020-09-04 11:40:00|1560.7|1560.4|1560|1559.7|1560.9|1560.6|1558.7|1558.4|370
1599219900000|2020-09-04 11:45:00|1559.9|1559.6|1561.2|1560.9|1561.3|1561|1558.2|1557.9|352
1599220200000|2020-09-04 11:50:00|1560.8|1560.5|1560|1559.7|1561|1560.7|1558|1557.7|291
1599220500000|2020-09-04 11:55:00|1560.1|1559.8|1559.3|1559|1560.2|1559.9|1557.7|1557.4|438
1599220800000|2020-09-04 12:00:00|1559.4|1559.1|1561.9|1561.6|1562.4|1562.1|1559.3|1559|471
1599221100000|2020-09-04 12:05:00|1562|1561.7|1560.4|1560.1|1562.8|1562.5|1560.3|1560|613
1599221400000|2020-09-04 12:10:00|1560.5|1560.2|1561.9|1561.6|1562.2|1561.9|1560|1559.7|302
1599221700000|2020-09-04 12:15:00|1561.8|1561.5|1561.3|1561|1563.2|1562.9|1560.7|1560.4|346
1599222000000|2020-09-04 12:20:00|1561|1560.7|1564.8|1564.5|1564.8|1564.5|1560.7|1560.4|225
1599222300000|2020-09-04 12:25:00|1564.9|1564.6|1563.7|1563.4|1564.9|1564.6|1561.8|1561.5|548
1599222600000|2020-09-04 12:30:00|1564.1|1563.8|1567.2|1566.9|1568.9|1568.6|1559|1558.7|1567
1599222900000|2020-09-04 12:35:00|1566.7|1566.4|1566.7|1566.4|1568.2|1567.9|1563.1|1562.8|698
1599223200000|2020-09-04 12:40:00|1566.4|1566.1|1570.3|1570|1570.3|1570|1565.8|1565.5|638
1599223500000|2020-09-04 12:45:00|1570.2|1569.9|1569.7|1569.4|1571.4|1571.1|1569.3|1569|709
1599223800000|2020-09-04 12:50:00|1569.6|1569.3|1570.3|1570|1570.9|1570.6|1568.7|1568.4|745
1599224100000|2020-09-04 12:55:00|1570.2|1569.9|1568.8|1568.5|1570.2|1569.9|1567.3|1567|582
1599224400000|2020-09-04 13:00:00|1568.6|1568.3|1571.1|1570.8|1571.7|1571.4|1568.3|1568|668
1599224700000|2020-09-04 13:05:00|1571.3|1571|1568.2|1567.9|1571.9|1571.6|1568.2|1567.9|800
1599225000000|2020-09-04 13:10:00|1568.3|1568|1568.8|1568.5|1568.9|1568.6|1566.5|1566.2|599
1599225300000|2020-09-04 13:15:00|1568.9|1568.6|1571|1570.7|1571|1570.7|1568.1|1567.8|725
1599225600000|2020-09-04 13:20:00|1570.9|1570.6|1569.6|1569.3|1571.2|1570.9|1569.1|1568.8|654
1599225900000|2020-09-04 13:25:00|1569.5|1569.2|1564.5|1564.2|1569.5|1569.2|1563.8|1563.5|1372
1599226200000|2020-09-04 13:30:00|1564.3|1564|1564.2|1563.9|1565.6|1565.3|1559|1558.7|7844
1599226500000|2020-09-04 13:35:00|1564.5|1564.2|1556.5|1556.2|1565.7|1565.4|1556|1555.7|4279
1599226800000|2020-09-04 13:40:00|1556.2|1555.9|1558.4|1558.1|1561|1560.7|1555.7|1555.4|5605
1599227100000|2020-09-04 13:45:00|1558.8|1558.5|1550.2|1549.9|1559.4|1559.1|1548.7|1548.4|6249
1599227400000|2020-09-04 13:50:00|1550.1|1549.8|1544.4|1544.1|1553.7|1553.4|1541.8|1541.5|4320
1599227700000|2020-09-04 13:55:00|1544.6|1544.3|1540.5|1540.2|1546.3|1546|1538.6|1538.3|4855
1599228000000|2020-09-04 14:00:00|1540.4|1540.1|1543.7|1543.4|1547.2|1546.9|1539.7|1539.4|3898
1599228300000|2020-09-04 14:05:00|1543.6|1543.3|1543.2|1542.9|1544.5|1544.2|1541.4|1541.1|2434
1599228600000|2020-09-04 14:10:00|1543.1|1542.8|1533.7|1533.4|1544.4|1544.1|1533.5|1533.2|2820
1599228900000|2020-09-04 14:15:00|1533.9|1533.6|1526.8|1526.5|1536.8|1536.5|1525.3|1525|5650
1599229200000|2020-09-04 14:20:00|1526.6|1526.3|1526.3|1526|1531.3|1531|1523.9|1523.6|3868
1599229500000|2020-09-04 14:25:00|1526.5|1526.2|1518.2|1517.9|1529.3|1529|1517.7|1517.4|4263
1599229800000|2020-09-04 14:30:00|1518.3|1518|1515|1514.7|1521.4|1521.1|1514.8|1514.5|5490
1599230100000|2020-09-04 14:35:00|1515.1|1514.8|1510.8|1510.5|1516.9|1516.6|1504.1|1503.8|6243
1599230400000|2020-09-04 14:40:00|1510.7|1510.4|1501.3|1501|1510.9|1510.6|1499.5|1499.2|6238
1599230700000|2020-09-04 14:45:00|1501.2|1500.9|1514|1513.7|1514.2|1513.9|1501.2|1500.9|4161
1599231000000|2020-09-04 14:50:00|1513.9|1513.6|1512.1|1511.8|1513.9|1513.6|1505.9|1505.6|4990
1599231300000|2020-09-04 14:55:00|1512|1511.7|1515.5|1515.2|1518.7|1518.4|1510.5|1510.2|4146
1599231600000|2020-09-04 15:00:00|1515.3|1515|1515.5|1515.2|1517.2|1516.9|1509.9|1509.6|3298
1599231900000|2020-09-04 15:05:00|1515.3|1515|1510|1509.7|1517.2|1516.9|1509.9|1509.6|2560
1599232200000|2020-09-04 15:10:00|1509.8|1509.5|1515.3|1515|1515.5|1515.2|1508.5|1508.2|2789
1599232500000|2020-09-04 15:15:00|1515|1514.7|1517.2|1516.9|1517.3|1517|1511.7|1511.4|2198
1599232800000|2020-09-04 15:20:00|1517.3|1517|1513.3|1513|1518.5|1518.2|1512.5|1512.2|2667
1599233100000|2020-09-04 15:25:00|1513.5|1513.2|1512.9|1512.6|1513.5|1513.2|1508.5|1508.2|1953
1599233400000|2020-09-04 15:30:00|1513|1512.7|1519|1518.7|1519|1518.7|1512.3|1512|2122
1599233700000|2020-09-04 15:35:00|1518.9|1518.6|1520.8|1520.5|1521.5|1521.2|1517.2|1516.9|2779
1599234000000|2020-09-04 15:40:00|1520.5|1520.2|1512.9|1512.6|1521.5|1521.2|1512.9|1512.6|2036
1599234300000|2020-09-04 15:45:00|1513|1512.7|1516.2|1515.9|1517.6|1517.3|1512.8|1512.5|5109
1599234600000|2020-09-04 15:50:00|1516.3|1516|1523.6|1523.3|1523.9|1523.6|1514.5|1514.2|1563
1599234900000|2020-09-04 15:55:00|1523.4|1523.1|1523|1522.7|1524.5|1524.2|1519.1|1518.8|2031
1599235200000|2020-09-04 16:00:00|1523.2|1522.9|1520.8|1520.5|1524.9|1524.6|1520.6|1520.3|2301
1599235500000|2020-09-04 16:05:00|1520.9|1520.6|1519|1518.7|1522.7|1522.4|1518.5|1518.2|1554
1599235800000|2020-09-04 16:10:00|1519.1|1518.8|1521.4|1521.1|1522.9|1522.6|1518.3|1518|1326
1599236100000|2020-09-04 16:15:00|1521.5|1521.2|1519.4|1519.1|1522.7|1522.4|1517.7|1517.4|1277
1599236400000|2020-09-04 16:20:00|1519.1|1518.8|1524.7|1524.4|1525.1|1524.8|1518.6|1518.3|1720
1599236700000|2020-09-04 16:25:00|1524.8|1524.5|1529.2|1528.9|1529.7|1529.4|1524|1523.7|1790
1599237000000|2020-09-04 16:30:00|1529.1|1528.8|1528.9|1528.6|1529.8|1529.5|1526.8|1526.5|2074
1599237300000|2020-09-04 16:35:00|1528.8|1528.5|1527.1|1526.8|1529.7|1529.4|1526.7|1526.4|3228
1599237600000|2020-09-04 16:40:00|1527.2|1526.9|1528.2|1527.9|1529.9|1529.6|1525.8|1525.5|1213
1599237900000|2020-09-04 16:45:00|1528.1|1527.8|1527.2|1526.9|1531.1|1530.8|1526.5|1526.2|1568
1599238200000|2020-09-04 16:50:00|1527.3|1527|1527.5|1527.2|1529.1|1528.8|1524.2|1523.9|2786
1599238500000|2020-09-04 16:55:00|1527.3|1527|1527.4|1527.1|1528.8|1528.5|1525.1|1524.8|699
1599238800000|2020-09-04 17:00:00|1527.5|1527.2|1523.4|1523.1|1527.5|1527.2|1522.9|1522.6|1043
1599239100000|2020-09-04 17:05:00|1523.5|1523.2|1524.7|1524.4|1525.3|1525|1522.7|1522.4|912
1599239400000|2020-09-04 17:10:00|1524.6|1524.3|1525.2|1524.9|1525.5|1525.2|1522.8|1522.5|2169
1599239700000|2020-09-04 17:15:00|1525.3|1525|1518.9|1518.6|1525.4|1525.1|1518.8|1518.5|984
1599240000000|2020-09-04 17:20:00|1519|1518.7|1521.4|1521.1|1522.1|1521.8|1518.7|1518.4|726
1599240300000|2020-09-04 17:25:00|1521.2|1520.9|1519.8|1519.5|1522.8|1522.5|1519.7|1519.4|713
1599240600000|2020-09-04 17:30:00|1519.9|1519.6|1518.7|1518.4|1520.1|1519.8|1516.8|1516.5|1143
1599240900000|2020-09-04 17:35:00|1518.8|1518.5|1521.9|1521.6|1522.7|1522.4|1517.4|1517.1|911
1599241200000|2020-09-04 17:40:00|1521.7|1521.4|1521.7|1521.4|1522.8|1522.5|1520|1519.7|533
1599241500000|2020-09-04 17:45:00|1521.6|1521.3|1523.6|1523.3|1525.1|1524.8|1521.2|1520.9|778
1599241800000|2020-09-04 17:50:00|1523.5|1523.2|1524.9|1524.6|1525.4|1525.1|1520.6|1520.3|718
1599242100000|2020-09-04 17:55:00|1525|1524.7|1525.6|1525.3|1526.3|1526|1524.2|1523.9|869
1599242400000|2020-09-04 18:00:00|1525.4|1525.1|1524.5|1524.2|1527.3|1527|1524.3|1524|1084
1599242700000|2020-09-04 18:05:00|1524.6|1524.3|1525.6|1525.3|1527.9|1527.6|1523.9|1523.6|921
1599243000000|2020-09-04 18:10:00|1525.4|1525.1|1523.5|1523.2|1526.5|1526.2|1523|1522.7|691
1599243300000|2020-09-04 18:15:00|1523.6|1523.3|1526.9|1526.6|1527.9|1527.6|1522.6|1522.3|628
1599243600000|2020-09-04 18:20:00|1527|1526.7|1528.3|1528|1529.5|1529.2|1525.7|1525.4|846
1599243900000|2020-09-04 18:25:00|1528.4|1528.1|1529.9|1529.6|1530.8|1530.5|1527.9|1527.6|744
1599244200000|2020-09-04 18:30:00|1530|1529.7|1530.6|1530.3|1530.8|1530.5|1528.4|1528.1|775
1599244500000|2020-09-04 18:35:00|1530.7|1530.4|1536.1|1535.8|1536.3|1536|1530.7|1530.4|1500
1599244800000|2020-09-04 18:40:00|1536.2|1535.9|1537.7|1537.4|1538.5|1538.2|1535.8|1535.5|1362
1599245100000|2020-09-04 18:45:00|1537.8|1537.5|1538.5|1538.2|1542.3|1542|1537.6|1537.3|1701
1599245400000|2020-09-04 18:50:00|1538.4|1538.1|1536.6|1536.3|1539.9|1539.6|1535.9|1535.6|1619
1599245700000|2020-09-04 18:55:00|1536.7|1536.4|1541.4|1541.1|1541.8|1541.5|1536.7|1536.4|1002
1599246000000|2020-09-04 19:00:00|1541.5|1541.2|1541.5|1541.2|1542|1541.7|1538.6|1538.3|1108
1599246300000|2020-09-04 19:05:00|1541.4|1541.1|1541.4|1541.1|1542.9|1542.6|1539.6|1539.3|1026
1599246600000|2020-09-04 19:10:00|1541.3|1541|1536.9|1536.6|1541.8|1541.5|1536.9|1536.6|1076
1599246900000|2020-09-04 19:15:00|1537|1536.7|1542|1541.7|1543.4|1543.1|1537|1536.7|1313
1599247200000|2020-09-04 19:20:00|1541.9|1541.6|1544.2|1543.9|1544.4|1544.1|1541.6|1541.3|1005
1599247500000|2020-09-04 19:25:00|1544.4|1544.1|1542.8|1542.5|1545.5|1545.2|1541.1|1540.8|1104
1599247800000|2020-09-04 19:30:00|1542.7|1542.4|1540.9|1540.6|1543.6|1543.3|1539|1538.7|1687
1599248100000|2020-09-04 19:35:00|1541.2|1540.9|1535.5|1535.2|1541.8|1541.5|1534|1533.7|2780
1599248400000|2020-09-04 19:40:00|1535.7|1535.4|1534.4|1534.1|1537.7|1537.4|1534.4|1534.1|1904
1599248700000|2020-09-04 19:45:00|1534.5|1534.2|1532|1531.7|1539.4|1539.1|1531.9|1531.6|3598
1599249000000|2020-09-04 19:50:00|1531.4|1531.1|1536.8|1536.5|1537.6|1537.3|1531.3|1531|4500
1599249300000|2020-09-04 19:55:00|1536.7|1536.4|1533.6|1533.3|1537.7|1537.4|1533.3|1533|8895
1599249600000|2020-09-04 20:00:00|1533.9|1533.6|1531.8|1531.5|1535.1|1534.8|1531.4|1531.1|6002
1599249900000|2020-09-04 20:05:00|1531.9|1531.6|1532.3|1532|1533.4|1533.1|1530.1|1529.8|2907
1599250200000|2020-09-04 20:10:00|1532.4|1532.1|1532.7|1531.9|1533.3|1533|1530.1|1529.8|2394
1599250500000|2020-09-04 20:15:00|1532.8|1532|1532.8|1532|1532.9|1532.1|1532.4|1531.6|1
1599250800000|2020-09-04 20:20:00|1533|1532.2|1532.9|1532.1|1533|1532.2|1532.7|1531.9|0
1599251100000|2020-09-04 20:25:00|1532.8|1532|1532.8|1532|1532.8|1532|1532.7|1531.9|0
1599251400000|2020-09-04 20:30:00|1532.7|1531.9|1532.8|1532.5|1533|1532.7|1531.2|1530.9|315
1599251700000|2020-09-04 20:35:00|1532.9|1532.6|1532.4|1532.1|1533|1532.7|1531.7|1531.4|109
1599252000000|2020-09-04 20:40:00|1532.5|1532.2|1531.4|1531.1|1532.6|1532.3|1531|1530.7|87
1599252300000|2020-09-04 20:45:00|1531.5|1531.2|1531.4|1531.1|1531.7|1531.4|1531.1|1530.8|70
1599252600000|2020-09-04 20:50:00|1531.1|1530.8|1531.1|1530.8|1531.4|1531.1|1531|1530.7|33
1599252900000|2020-09-04 20:55:00|1531|1530.7|1531.5|1530.7|1531.5|1531.1|1530.6|1530.3|89
1599429600000|2020-09-06 22:00:00|1537.3|1537|1530.1|1529.8|1538.2|1537.9|1526.8|1526.5|386
1599429900000|2020-09-06 22:05:00|1530.2|1529.9|1526.7|1526.4|1531.3|1531|1524.7|1524.4|140
1599430200000|2020-09-06 22:10:00|1526.6|1526.3|1526.9|1526.6|1528.9|1528.6|1526|1525.7|94
1599430500000|2020-09-06 22:15:00|1526.8|1526.5|1522.3|1522|1526.9|1526.6|1521.1|1520.8|281
1599430800000|2020-09-06 22:20:00|1522.4|1522.1|1526.2|1525.9|1526.7|1526.4|1521.6|1521.3|167
1599431100000|2020-09-06 22:25:00|1526.1|1525.8|1525.8|1525.5|1526.5|1526.2|1522.9|1522.6|85
1599431400000|2020-09-06 22:30:00|1526.1|1525.8|1527|1526.7|1527.9|1527.6|1525.9|1525.6|77
1599431700000|2020-09-06 22:35:00|1526.9|1526.6|1529.5|1529.2|1529.7|1529.4|1526.6|1526.3|100
1599432000000|2020-09-06 22:40:00|1529.4|1529.1|1530.3|1530|1530.9|1530.6|1529.1|1528.8|65
1599432300000|2020-09-06 22:45:00|1530.2|1529.9|1531.2|1530.9|1531.8|1531.5|1528.8|1528.5|80
1599432600000|2020-09-06 22:50:00|1531.3|1531|1532.6|1532.3|1533.4|1533.1|1530.8|1530.5|87
1599432900000|2020-09-06 22:55:00|1532.5|1532.2|1531.4|1531.1|1532.7|1532.4|1531.4|1531.1|72
1599433200000|2020-09-06 23:00:00|1531.8|1531.5|1533.2|1532.9|1533.7|1533.4|1531.8|1531.5|77
1599433500000|2020-09-06 23:05:00|1533|1532.7|1533.6|1533.3|1534.9|1534.6|1533|1532.7|51
1599433800000|2020-09-06 23:10:00|1533.7|1533.4|1534.1|1533.8|1534.4|1534.1|1532.8|1532.5|29
1599434100000|2020-09-06 23:15:00|1534.2|1533.9|1532.2|1531.9|1534.3|1534|1531.8|1531.5|71
1599434400000|2020-09-06 23:20:00|1532.3|1532|1531.6|1531.3|1532.8|1532.5|1531.3|1531|31
1599434700000|2020-09-06 23:25:00|1531.5|1531.2|1533|1532.7|1534|1533.7|1530.4|1530.1|65
1599435000000|2020-09-06 23:30:00|1533.1|1532.8|1536.5|1536.2|1537.3|1537|1533|1532.7|85
1599435300000|2020-09-06 23:35:00|1536.4|1536.1|1535.2|1534.9|1537|1536.7|1535|1534.7|148
1599435600000|2020-09-06 23:40:00|1535.3|1535|1535.5|1535.2|1536.7|1536.4|1535.2|1534.9|83
1599435900000|2020-09-06 23:45:00|1535.4|1535.1|1534|1533.7|1535.5|1535.2|1533.8|1533.5|44
1599436200000|2020-09-06 23:50:00|1533.9|1533.6|1532.3|1532|1535.1|1534.8|1532.3|1532|70
1599436500000|2020-09-06 23:55:00|1532.4|1532.1|1532.2|1531.9|1534.3|1534|1531.5|1531.2|39
1599436800000|2020-09-07 00:00:00|1532.4|1532.1|1533.3|1533|1533.3|1533|1531.5|1531.2|81
1599437100000|2020-09-07 00:05:00|1533.2|1532.9|1532.4|1532.1|1534.6|1534.3|1531.5|1531.2|110
1599437400000|2020-09-07 00:10:00|1532.2|1531.9|1529|1528.7|1532.3|1532|1528.7|1528.4|205
1599437700000|2020-09-07 00:15:00|1529.2|1528.9|1530.8|1530.5|1531.5|1531.2|1528.2|1527.9|154
1599438000000|2020-09-07 00:20:00|1530.7|1530.4|1532.4|1532.1|1532.5|1532.2|1530.7|1530.4|56
1599438300000|2020-09-07 00:25:00|1532.6|1532.3|1532.4|1532.1|1534.5|1534.2|1532.3|1532|179
1599438600000|2020-09-07 00:30:00|1532.2|1531.9|1536.3|1536|1536.7|1536.4|1532|1531.7|204
1599438900000|2020-09-07 00:35:00|1536.4|1536.1|1535.2|1534.9|1537.6|1537.3|1534.9|1534.6|72
1599439200000|2020-09-07 00:40:00|1535.3|1535|1537.3|1537|1538|1537.7|1535.2|1534.9|68
1599439500000|2020-09-07 00:45:00|1537.2|1536.9|1539.6|1539.3|1540.6|1540.3|1537.1|1536.8|148
1599439800000|2020-09-07 00:50:00|1539.8|1539.5|1538.5|1538.2|1540.1|1539.8|1537.7|1537.4|143
1599440100000|2020-09-07 00:55:00|1538.4|1538.1|1537.5|1537.2|1539|1538.7|1536.6|1536.3|135
1599440400000|2020-09-07 01:00:00|1537.7|1537.4|1539|1538.7|1540.1|1539.8|1537.2|1536.9|131
1599440700000|2020-09-07 01:05:00|1538.9|1538.6|1539.2|1538.9|1540.5|1540.2|1538.8|1538.5|59
1599441000000|2020-09-07 01:10:00|1539.1|1538.8|1537.8|1537.5|1540|1539.7|1537.1|1536.8|68
1599441300000|2020-09-07 01:15:00|1537.9|1537.6|1535.7|1535.4|1538.6|1538.3|1535.2|1534.9|71
1599441600000|2020-09-07 01:20:00|1535.6|1535.3|1537.4|1537.1|1537.5|1537.2|1535|1534.7|37
1599441900000|2020-09-07 01:25:00|1537.5|1537.2|1538.3|1538|1538.3|1538|1536.5|1536.2|22
1599442200000|2020-09-07 01:30:00|1538.2|1537.9|1538.9|1538.6|1540|1539.7|1538.1|1537.8|59
1599442500000|2020-09-07 01:35:00|1539|1538.7|1539.8|1539.5|1540.6|1540.3|1538.4|1538.1|47
1599442800000|2020-09-07 01:40:00|1539.9|1539.6|1539.2|1538.9|1540.7|1540.4|1538.9|1538.6|25
1599443100000|2020-09-07 01:45:00|1539.3|1539|1540.1|1539.8|1540.9|1540.6|1539.3|1539|24
1599443400000|2020-09-07 01:50:00|1540.2|1539.9|1539|1538.7|1540.8|1540.5|1538.5|1538.2|26
1599443700000|2020-09-07 01:55:00|1538.9|1538.6|1538.4|1538.1|1539.4|1539.1|1537.7|1537.4|24
1599444000000|2020-09-07 02:00:00|1538.5|1538.2|1536.8|1536.5|1539.4|1539.1|1536.3|1536|55
1599444300000|2020-09-07 02:05:00|1536.9|1536.6|1535.6|1535.3|1537.2|1536.9|1535.6|1535.3|17
1599444600000|2020-09-07 02:10:00|1535.7|1535.4|1533.7|1533.4|1536.9|1536.6|1533.6|1533.3|42
1599444900000|2020-09-07 02:15:00|1533.4|1533.1|1531.8|1531.5|1534.9|1534.6|1531.8|1531.5|54
1599445200000|2020-09-07 02:20:00|1531.7|1531.4|1532.8|1532.5|1533.3|1533|1531|1530.7|38
1599445500000|2020-09-07 02:25:00|1532.7|1532.4|1534.7|1534.4|1535|1534.7|1532.7|1532.4|36
1599445800000|2020-09-07 02:30:00|1534.4|1534.1|1534.1|1533.8|1534.8|1534.5|1533.4|1533.1|37
1599446100000|2020-09-07 02:35:00|1534.2|1533.9|1535.2|1534.9|1535.2|1534.9|1533.4|1533.1|41
1599446400000|2020-09-07 02:40:00|1535.3|1535|1534.5|1534.2|1535.3|1535|1534.2|1533.9|23
1599446700000|2020-09-07 02:45:00|1534.4|1534.1|1535.5|1535.2|1535.9|1535.6|1533.8|1533.5|21
1599447000000|2020-09-07 02:50:00|1535.4|1535.1|1536.3|1536|1536.5|1536.2|1535|1534.7|132
1599447300000|2020-09-07 02:55:00|1536.4|1536.1|1536.8|1536.5|1537|1536.7|1535.6|1535.3|29
1599447600000|2020-09-07 03:00:00|1536.9|1536.6|1537.7|1537.4|1538.2|1537.9|1536|1535.7|60
1599447900000|2020-09-07 03:05:00|1537.8|1537.5|1537.5|1537.2|1538.4|1538.1|1537.4|1537.1|21
1599448200000|2020-09-07 03:10:00|1537.4|1537.1|1537|1536.7|1537.9|1537.6|1536.9|1536.6|18
1599448500000|2020-09-07 03:15:00|1536.9|1536.6|1537.9|1537.6|1538.2|1537.9|1536.9|1536.6|13
1599448800000|2020-09-07 03:20:00|1538|1537.7|1537|1536.7|1538|1537.7|1536.8|1536.5|7
1599449100000|2020-09-07 03:25:00|1536.9|1536.6|1537|1536.7|1537.3|1537|1536.7|1536.4|7
1599449400000|2020-09-07 03:30:00|1537.1|1536.8|1537.7|1537.4|1537.7|1537.4|1536.2|1535.9|7
1599449700000|2020-09-07 03:35:00|1537.8|1537.5|1537.1|1536.8|1537.9|1537.6|1536.9|1536.6|5
1599450000000|2020-09-07 03:40:00|1537.2|1536.9|1537.7|1537.4|1538|1537.7|1536.8|1536.5|13
1599450300000|2020-09-07 03:45:00|1537.6|1537.3|1537.8|1537.5|1537.8|1537.5|1537.3|1537|3
1599450600000|2020-09-07 03:50:00|1537.7|1537.4|1537.1|1536.8|1537.7|1537.4|1537|1536.7|6
1599450900000|2020-09-07 03:55:00|1537.2|1536.9|1537.9|1537.6|1538.4|1538.1|1536.9|1536.6|11
1599451200000|2020-09-07 04:00:00|1537.8|1537.5|1537.1|1536.8|1538.1|1537.8|1536.8|1536.5|6
1599451500000|2020-09-07 04:05:00|1536.9|1536.6|1536.3|1536|1537|1536.7|1535.2|1534.9|31
1599451800000|2020-09-07 04:10:00|1536.2|1535.9|1535|1534.7|1536.5|1536.2|1534.4|1534.1|16
1599452100000|2020-09-07 04:15:00|1535.3|1535|1534.7|1534.4|1535.3|1535|1534.5|1534.2|17
1599452400000|2020-09-07 04:20:00|1534.8|1534.5|1535|1534.7|1535.4|1535.1|1534.4|1534.1|25
1599452700000|2020-09-07 04:25:00|1535.1|1534.8|1535.4|1535.1|1535.5|1535.2|1534.4|1534.1|12
1599453000000|2020-09-07 04:30:00|1535.5|1535.2|1536.7|1536.4|1536.7|1536.4|1535.2|1534.9|5
1599453300000|2020-09-07 04:35:00|1536.5|1536.2|1536.3|1536|1536.8|1536.5|1536|1535.7|12
1599453600000|2020-09-07 04:40:00|1536.4|1536.1|1537|1536.7|1537.3|1537|1536.1|1535.8|21
1599453900000|2020-09-07 04:45:00|1536.9|1536.6|1535.8|1535.5|1537.2|1536.9|1535.5|1535.2|23
1599454200000|2020-09-07 04:50:00|1535.9|1535.6|1534.6|1534.3|1536.2|1535.9|1534.6|1534.3|14
1599454500000|2020-09-07 04:55:00|1534.5|1534.2|1534.4|1534.1|1535.4|1535.1|1534.3|1534|3
1599454800000|2020-09-07 05:00:00|1534.3|1534|1534.6|1534.3|1534.8|1534.5|1533.5|1533.2|34
1599455100000|2020-09-07 05:05:00|1534.7|1534.4|1534.3|1534|1535.8|1535.5|1534.2|1533.9|12
1599455400000|2020-09-07 05:10:00|1534.2|1533.9|1534.2|1533.9|1534.7|1534.4|1534|1533.7|16
1599455700000|2020-09-07 05:15:00|1534.3|1534|1533.8|1533.5|1534.3|1534|1533.1|1532.8|10
1599456000000|2020-09-07 05:20:00|1533.9|1533.6|1534|1533.7|1534.5|1534.2|1533.3|1533|60
1599456300000|2020-09-07 05:25:00|1534.1|1533.8|1533.8|1533.5|1534.4|1534.1|1533.3|1533|16
1599456600000|2020-09-07 05:30:00|1534|1533.7|1534.5|1534.2|1535.3|1535|1533|1532.7|20
1599456900000|2020-09-07 05:35:00|1534.8|1534.5|1533|1532.7|1535.2|1534.9|1532.8|1532.5|25
1599457200000|2020-09-07 05:40:00|1533.1|1532.8|1534.1|1533.8|1534.1|1533.8|1533|1532.7|17
1599457500000|2020-09-07 05:45:00|1534.2|1533.9|1535.5|1535.2|1536.1|1535.8|1533.6|1533.3|40
1599457800000|2020-09-07 05:50:00|1535.6|1535.3|1534|1533.7|1536.1|1535.8|1533.6|1533.3|24
1599458100000|2020-09-07 05:55:00|1533.9|1533.6|1533.4|1533.1|1534|1533.7|1531.2|1530.9|74
1599458400000|2020-09-07 06:00:00|1533.1|1532.8|1535.7|1535.4|1537|1536.7|1532.8|1532.5|82
1599458700000|2020-09-07 06:05:00|1535.8|1535.5|1531.3|1531|1536.2|1535.9|1530.1|1529.8|201
1599459000000|2020-09-07 06:10:00|1531.4|1531.1|1531.5|1531.2|1533.6|1533.3|1531.1|1530.8|34
1599459300000|2020-09-07 06:15:00|1531.4|1531.1|1531.5|1531.2|1532.4|1532.1|1529.9|1529.6|35
1599459600000|2020-09-07 06:20:00|1531.6|1531.3|1529.3|1529|1532.3|1532|1529.2|1528.9|38
1599459900000|2020-09-07 06:25:00|1529.4|1529.1|1527.1|1526.8|1529.8|1529.5|1527|1526.7|100
1599460200000|2020-09-07 06:30:00|1527.3|1527|1530.1|1529.8|1530.1|1529.8|1526.8|1526.5|71
1599460500000|2020-09-07 06:35:00|1530|1529.7|1529.6|1529.3|1530.2|1529.9|1528.4|1528.1|31
1599460800000|2020-09-07 06:40:00|1529.5|1529.2|1530.4|1530.1|1531.3|1531|1528.8|1528.5|49
1599461100000|2020-09-07 06:45:00|1530.5|1530.2|1529.5|1529.2|1531|1530.7|1529.2|1528.9|48
1599461400000|2020-09-07 06:50:00|1529.6|1529.3|1530|1529.7|1530.8|1530.5|1528.2|1527.9|55
1599461700000|2020-09-07 06:55:00|1529.9|1529.6|1530.7|1530.4|1531.3|1531|1529.1|1528.8|40
1599462000000|2020-09-07 07:00:00|1530.6|1530.3|1532.6|1532.3|1532.8|1532.5|1528.7|1528.4|80
1599462300000|2020-09-07 07:05:00|1532.5|1532.2|1533.9|1533.6|1535.1|1534.8|1531.7|1531.4|100
1599462600000|2020-09-07 07:10:00|1534|1533.7|1532.9|1532.6|1535.5|1535.2|1532.9|1532.6|42
1599462900000|2020-09-07 07:15:00|1533|1532.7|1531.1|1530.8|1533.1|1532.8|1528.2|1527.9|219
1599463200000|2020-09-07 07:20:00|1530.7|1530.4|1533|1532.7|1535.7|1535.4|1530.4|1530.1|84
1599463500000|2020-09-07 07:25:00|1532.9|1532.6|1531.5|1531.2|1534.1|1533.8|1531.2|1530.9|81
1599463800000|2020-09-07 07:30:00|1531.4|1531.1|1531.7|1531.4|1535.6|1535.3|1530.8|1530.5|152
1599464100000|2020-09-07 07:35:00|1531.8|1531.5|1532.7|1532.4|1532.8|1532.5|1530.5|1530.2|33
1599464400000|2020-09-07 07:40:00|1532.8|1532.5|1534|1533.7|1534.3|1534|1532.8|1532.5|19
1599464700000|2020-09-07 07:45:00|1534.1|1533.8|1534.1|1533.8|1535.4|1535.1|1533.1|1532.8|47
1599465000000|2020-09-07 07:50:00|1534|1533.7|1534.1|1533.8|1535.3|1535|1532.7|1532.4|35
1599465300000|2020-09-07 07:55:00|1534|1533.7|1533.8|1533.5|1534.4|1534.1|1532.6|1532.3|33
1599465600000|2020-09-07 08:00:00|1534.1|1533.8|1535.8|1535.5|1535.9|1535.6|1532.5|1532.2|60
1599465900000|2020-09-07 08:05:00|1535.7|1535.4|1536.8|1536.5|1537.5|1537.2|1535.3|1535|113
1599466200000|2020-09-07 08:10:00|1536.7|1536.4|1537|1536.7|1537.5|1537.2|1536|1535.7|54
1599466500000|2020-09-07 08:15:00|1536.9|1536.6|1535.9|1535.6|1536.9|1536.6|1534.2|1533.9|45
1599466800000|2020-09-07 08:20:00|1535.8|1535.5|1537.5|1537.2|1537.7|1537.4|1535.4|1535.1|27
1599467100000|2020-09-07 08:25:00|1537.4|1537.1|1536.7|1536.4|1537.8|1537.5|1536.3|1536|53
1599467400000|2020-09-07 08:30:00|1536.6|1536.3|1536.4|1536.1|1538.6|1538.3|1536.2|1535.9|83
1599467700000|2020-09-07 08:35:00|1536.5|1536.2|1538.2|1537.9|1538.3|1538|1536.1|1535.8|73
1599468000000|2020-09-07 08:40:00|1538.1|1537.8|1535|1534.7|1538.2|1537.9|1534.9|1534.6|61
1599468300000|2020-09-07 08:45:00|1535.1|1534.8|1535.4|1535.1|1535.8|1535.5|1534.5|1534.2|41
1599468600000|2020-09-07 08:50:00|1535.5|1535.2|1533.8|1533.5|1535.5|1535.2|1532.6|1532.3|82
1599468900000|2020-09-07 08:55:00|1533.9|1533.6|1533.6|1533.3|1534.2|1533.9|1532.6|1532.3|21
1599469200000|2020-09-07 09:00:00|1533.5|1533.2|1532.8|1532.5|1534.4|1534.1|1532.3|1532|14
1599469500000|2020-09-07 09:05:00|1532.9|1532.6|1534|1533.7|1534.6|1534.3|1531.8|1531.5|45
1599469800000|2020-09-07 09:10:00|1533.9|1533.6|1534.9|1534.6|1535.1|1534.8|1533|1532.7|12
1599470100000|2020-09-07 09:15:00|1535|1534.7|1537.2|1536.9|1537.9|1537.6|1535|1534.7|58
1599470400000|2020-09-07 09:20:00|1537.3|1537|1536.9|1536.6|1537.6|1537.3|1536.5|1536.2|14
1599470700000|2020-09-07 09:25:00|1537|1536.7|1535.2|1534.9|1537.2|1536.9|1534.8|1534.5|56
1599471000000|2020-09-07 09:30:00|1535|1534.7|1536.1|1535.8|1536.3|1536|1534.9|1534.6|54
1599471300000|2020-09-07 09:35:00|1536|1535.7|1536.5|1536.2|1537.4|1537.1|1535.8|1535.5|22
1599471600000|2020-09-07 09:40:00|1536.6|1536.3|1536.5|1536.2|1537.4|1537.1|1535.6|1535.3|23
1599471900000|2020-09-07 09:45:00|1536.7|1536.4|1535.4|1535.1|1537.5|1537.2|1535.4|1535.1|21
1599472200000|2020-09-07 09:50:00|1535.5|1535.2|1535|1534.7|1535.9|1535.6|1535|1534.7|14
1599472500000|2020-09-07 09:55:00|1535.1|1534.8|1534.3|1534|1535.6|1535.3|1533.2|1532.9|10
1599472800000|2020-09-07 10:00:00|1534.4|1534.1|1533.8|1533.5|1534.4|1534.1|1533|1532.7|52
1599473100000|2020-09-07 10:05:00|1533.9|1533.6|1536.1|1535.8|1536.1|1535.8|1533|1532.7|47
1599473400000|2020-09-07 10:10:00|1535.8|1535.5|1536.5|1536.2|1537.3|1537|1535.8|1535.5|105
1599473700000|2020-09-07 10:15:00|1536.4|1536.1|1536.5|1536.2|1536.8|1536.5|1535.7|1535.4|17
1599474000000|2020-09-07 10:20:00|1536.6|1536.3|1536.6|1536.3|1537.6|1537.3|1536.5|1536.2|20
1599474300000|2020-09-07 10:25:00|1536.7|1536.4|1537|1536.7|1537.1|1536.8|1535.8|1535.5|13
1599474600000|2020-09-07 10:30:00|1537.1|1536.8|1537.3|1537|1538.1|1537.8|1537.1|1536.8|50
1599474900000|2020-09-07 10:35:00|1537.2|1536.9|1536.2|1535.9|1537.9|1537.6|1536.2|1535.9|26
1599475200000|2020-09-07 10:40:00|1536.3|1536|1537.5|1537.2|1538|1537.7|1536.2|1535.9|5
1599475500000|2020-09-07 10:45:00|1537.6|1537.3|1538.3|1538|1538.6|1538.3|1537.5|1537.2|19
1599475800000|2020-09-07 10:50:00|1538.4|1538.1|1537.3|1537|1538.9|1538.6|1537.1|1536.8|30
1599476100000|2020-09-07 10:55:00|1537.1|1536.8|1536.2|1535.9|1537.7|1537.4|1535.7|1535.4|38
1599476400000|2020-09-07 11:00:00|1536.3|1536|1534.9|1534.6|1537.1|1536.8|1534.7|1534.4|33
1599476700000|2020-09-07 11:05:00|1535|1534.7|1535.9|1535.6|1536.4|1536.1|1535|1534.7|53
1599477000000|2020-09-07 11:10:00|1536|1535.7|1537.1|1536.8|1537.5|1537.2|1535.9|1535.6|42
1599477300000|2020-09-07 11:15:00|1537.2|1536.9|1537.7|1537.4|1538.1|1537.8|1537.2|1536.9|32
1599477600000|2020-09-07 11:20:00|1537.6|1537.3|1538.5|1538.2|1538.6|1538.3|1537.5|1537.2|38
1599477900000|2020-09-07 11:25:00|1538.6|1538.3|1538.7|1538.4|1539.2|1538.9|1538.3|1538|52
1599478200000|2020-09-07 11:30:00|1538.8|1538.5|1539.1|1538.8|1539.1|1538.8|1538.4|1538.1|30
1599478500000|2020-09-07 11:35:00|1539|1538.7|1540.2|1539.9|1540.2|1539.9|1539|1538.7|25
1599478800000|2020-09-07 11:40:00|1540.3|1540|1541.4|1541.1|1541.4|1541.1|1539.3|1539|96
1599479100000|2020-09-07 11:45:00|1541.3|1541|1540.7|1540.4|1541.7|1541.4|1540.1|1539.8|19
1599479400000|2020-09-07 11:50:00|1540.6|1540.3|1539.5|1539.2|1541.5|1541.2|1539.4|1539.1|25
1599479700000|2020-09-07 11:55:00|1539.6|1539.3|1540.1|1539.8|1540.4|1540.1|1538.7|1538.4|7
1599480000000|2020-09-07 12:00:00|1539.9|1539.6|1541.4|1541.1|1541.6|1541.3|1539.8|1539.5|49
1599480300000|2020-09-07 12:05:00|1541.3|1541|1541.1|1540.8|1541.6|1541.3|1540.8|1540.5|66
1599480600000|2020-09-07 12:10:00|1541|1540.7|1541.3|1541|1541.8|1541.5|1540.6|1540.3|82
1599480900000|2020-09-07 12:15:00|1541.4|1541.1|1539.3|1539|1541.5|1541.2|1539.3|1539|75
1599481200000|2020-09-07 12:20:00|1539.2|1538.9|1538.7|1538.4|1539.7|1539.4|1538.6|1538.3|100
1599481500000|2020-09-07 12:25:00|1538.6|1538.3|1539.4|1539.1|1539.6|1539.3|1537.8|1537.5|108
1599481800000|2020-09-07 12:30:00|1539.3|1539|1538.8|1538.5|1540.1|1539.8|1538.8|1538.5|111
1599482100000|2020-09-07 12:35:00|1538.9|1538.6|1539|1538.7|1539|1538.7|1538|1537.7|49
1599482400000|2020-09-07 12:40:00|1539.1|1538.8|1539.4|1539.1|1539.9|1539.6|1538.6|1538.3|71
1599482700000|2020-09-07 12:45:00|1539.3|1539|1540.4|1540.1|1540.5|1540.2|1539.3|1539|94
1599483000000|2020-09-07 12:50:00|1540.3|1540|1538.7|1538.4|1540.9|1540.6|1538.6|1538.3|85
1599483300000|2020-09-07 12:55:00|1538.8|1538.5|1539.1|1538.8|1540|1539.7|1538.4|1538.1|79
1599483600000|2020-09-07 13:00:00|1538.9|1538.6|1536.7|1536.4|1538.9|1538.6|1536.1|1535.8|141
1599483900000|2020-09-07 13:05:00|1536.8|1536.5|1537.8|1537.5|1537.8|1537.5|1536.7|1536.4|50
1599484200000|2020-09-07 13:10:00|1537.9|1537.6|1537.8|1537.5|1538|1537.7|1536.3|1536|69
1599484500000|2020-09-07 13:15:00|1537.9|1537.6|1538.6|1538.3|1538.6|1538.3|1537.5|1537.2|60
1599484800000|2020-09-07 13:20:00|1538.5|1538.2|1537.8|1537.5|1539.4|1539.1|1537.8|1537.5|85
1599485100000|2020-09-07 13:25:00|1537.9|1537.6|1539.6|1539.3|1539.6|1539.3|1537.2|1536.9|137
1599485400000|2020-09-07 13:30:00|1539.5|1539.2|1539|1538.7|1542.1|1541.8|1538.7|1538.4|619
1599485700000|2020-09-07 13:35:00|1539.3|1539|1540.9|1540.6|1541.5|1541.2|1538.7|1538.4|227
1599486000000|2020-09-07 13:40:00|1541|1540.7|1541.2|1540.9|1541.8|1541.5|1540.5|1540.2|170
1599486300000|2020-09-07 13:45:00|1541.3|1541|1544.1|1543.8|1544.4|1544.1|1541.2|1540.9|394
1599486600000|2020-09-07 13:50:00|1544.2|1543.9|1544|1543.7|1544.5|1544.2|1542.7|1542.4|168
1599486900000|2020-09-07 13:55:00|1543.9|1543.6|1541.8|1541.5|1544.2|1543.9|1541.6|1541.3|233
1599487200000|2020-09-07 14:00:00|1541.7|1541.4|1542.9|1542.6|1543.6|1543.3|1541.5|1541.2|115
1599487500000|2020-09-07 14:05:00|1543|1542.7|1546.6|1546.3|1547.1|1546.8|1541.5|1541.2|493
1599487800000|2020-09-07 14:10:00|1546.5|1546.2|1544.8|1544.5|1546.9|1546.6|1544.7|1544.4|309
1599488100000|2020-09-07 14:15:00|1544.9|1544.6|1544.5|1544.2|1546.2|1545.9|1544.5|1544.2|160
1599488400000|2020-09-07 14:20:00|1544.6|1544.3|1544.5|1544.2|1545.8|1545.5|1544.1|1543.8|160
1599488700000|2020-09-07 14:25:00|1544.6|1544.3|1545.5|1545.2|1546.8|1546.5|1544.6|1544.3|161
1599489000000|2020-09-07 14:30:00|1545.6|1545.3|1548.1|1547.8|1548.6|1548.3|1545.2|1544.9|267
1599489300000|2020-09-07 14:35:00|1548.2|1547.9|1547|1546.7|1548.5|1548.2|1546.8|1546.5|206
1599489600000|2020-09-07 14:40:00|1546.9|1546.6|1546.4|1546.1|1547.2|1546.9|1546.2|1545.9|148
1599489900000|2020-09-07 14:45:00|1546.5|1546.2|1547.6|1547.3|1547.7|1547.4|1546.5|1546.2|142
1599490200000|2020-09-07 14:50:00|1547.7|1547.4|1548.6|1548.3|1549|1548.7|1547.4|1547.1|255
1599490500000|2020-09-07 14:55:00|1548.7|1548.4|1548.7|1548.4|1549|1548.7|1547.7|1547.4|214
1599490800000|2020-09-07 15:00:00|1549|1548.7|1550.5|1550.2|1550.5|1550.2|1548.8|1548.5|292
1599491100000|2020-09-07 15:05:00|1550.4|1550.1|1550.6|1550.3|1551|1550.7|1550|1549.7|266
1599491400000|2020-09-07 15:10:00|1550.7|1550.4|1549.9|1549.6|1550.7|1550.4|1549.5|1549.2|346
1599491700000|2020-09-07 15:15:00|1550|1549.7|1550.7|1550.4|1551.1|1550.8|1549.7|1549.4|196
1599492000000|2020-09-07 15:20:00|1550.6|1550.3|1550.6|1550.3|1550.8|1550.5|1549.8|1549.5|155
1599492300000|2020-09-07 15:25:00|1550.7|1550.4|1547.4|1547.1|1550.7|1550.4|1547.3|1547|274
1599492600000|2020-09-07 15:30:00|1547.3|1547|1548.2|1547.9|1548.8|1548.5|1546.9|1546.6|177
1599492900000|2020-09-07 15:35:00|1548.1|1547.8|1549.7|1549.4|1549.7|1549.4|1547.5|1547.2|122
1599493200000|2020-09-07 15:40:00|1549.5|1549.2|1548.3|1548|1549.7|1549.4|1547.3|1547|140
1599493500000|2020-09-07 15:45:00|1548.4|1548.1|1551.4|1551.1|1551.6|1551.3|1548.3|1548|280
1599493800000|2020-09-07 15:50:00|1551.5|1551.2|1549.3|1549|1551.6|1551.3|1549.2|1548.9|120
1599494100000|2020-09-07 15:55:00|1549.5|1549.2|1548.6|1548.3|1550.1|1549.8|1548.6|1548.3|108
1599494400000|2020-09-07 16:00:00|1548.7|1548.4|1549.3|1549|1549.3|1549|1547.5|1547.2|128
1599494700000|2020-09-07 16:05:00|1549.4|1549.1|1549.4|1549.1|1550.1|1549.8|1549.3|1549|77
1599495000000|2020-09-07 16:10:00|1549.3|1549|1548.3|1548|1549.4|1549.1|1548.1|1547.8|38
1599495300000|2020-09-07 16:15:00|1548.4|1548.1|1549.7|1549.4|1549.7|1549.4|1548.3|1548|63
1599495600000|2020-09-07 16:20:00|1549.5|1549.2|1547.8|1547.5|1549.7|1549.4|1547.6|1547.3|158
1599495900000|2020-09-07 16:25:00|1547.9|1547.6|1547.2|1546.9|1548.2|1547.9|1547.1|1546.8|153
1599496200000|2020-09-07 16:30:00|1547.1|1546.8|1547.1|1546.8|1547.8|1547.5|1546.8|1546.5|93
1599496500000|2020-09-07 16:35:00|1547|1546.7|1546.5|1546.2|1547.4|1547.1|1546|1545.7|126
1599496800000|2020-09-07 16:40:00|1546.3|1546|1545|1544.7|1546.3|1546|1544.4|1544.1|458
1599497100000|2020-09-07 16:45:00|1545.1|1544.8|1546.5|1546.2|1546.8|1546.5|1545.1|1544.8|66
1599497400000|2020-09-07 16:50:00|1546.4|1546.1|1547.6|1547.3|1548|1547.7|1546.4|1546.1|63
1599497700000|2020-09-07 16:55:00|1547.5|1547.2|1546.4|1546.1|1548|1547.7|1546.3|1546|143
1599498000000|2020-09-07 17:00:00|1547|1546.2|1547.1|1546.3|1547.1|1546.3|1546.7|1545.9|0
1599498300000|2020-09-07 17:05:00|1546.8|1546|1546.7|1545.9|1546.8|1546|1546.7|1545.9|0
1599498600000|2020-09-07 17:10:00|1546.9|1546.1|1546.4|1545.6|1547.1|1546.3|1546.4|1545.6|0
1599498900000|2020-09-07 17:15:00|1546.5|1545.7|1546.8|1546|1546.8|1546|1546.5|1545.7|0
1599499200000|2020-09-07 17:20:00|1546.6|1545.8|1546.5|1545.7|1546.6|1545.8|1546.5|1545.7|0
1599499500000|2020-09-07 17:25:00|1546.2|1545.4|1546.8|1546|1546.8|1546|1546.1|1545.3|0
1599499800000|2020-09-07 17:30:00|1547.1|1546.3|1547.2|1546.4|1547.2|1546.4|1547.1|1546.3|0
1599500100000|2020-09-07 17:35:00|1547.4|1546.6|1547.5|1546.7|1547.5|1546.7|1547.4|1546.6|0
1599500400000|2020-09-07 17:40:00|1547.3|1546.5|1546.8|1546|1547.3|1546.5|1546.8|1546|0
1599501000000|2020-09-07 17:50:00|1546.7|1545.9|1546.9|1546.1|1546.9|1546.1|1546.7|1545.9|0
1599501300000|2020-09-07 17:55:00|1547.1|1546.3|1548.3|1547.5|1548.3|1547.5|1547.1|1546.3|0
1599501600000|2020-09-07 18:00:00|1548.1|1547.3|1547.3|1546.5|1548.1|1547.3|1547.3|1546.5|0
1599501900000|2020-09-07 18:05:00|1547|1546.2|1547.3|1546.5|1547.3|1546.5|1546.9|1546.1|0
1599502200000|2020-09-07 18:10:00|1547.4|1546.6|1548|1547.2|1548|1547.2|1547.3|1546.5|0
1599502500000|2020-09-07 18:15:00|1547.7|1546.9|1547.6|1546.8|1547.7|1546.9|1547.6|1546.8|0
1599502800000|2020-09-07 18:20:00|1547.4|1546.6|1547.9|1547.1|1547.9|1547.1|1547.2|1546.4|0
1599503100000|2020-09-07 18:25:00|1548.2|1547.4|1547.6|1546.8|1548.3|1547.5|1547.6|1546.8|0
1599503400000|2020-09-07 18:30:00|1547.3|1546.5|1547.6|1546.8|1547.6|1546.8|1547.2|1546.4|0
1599504900000|2020-09-07 18:55:00|1547.3|1546.5|1547.6|1546.8|1547.6|1546.8|1547.2|1546.4|0
1599505200000|2020-09-07 19:00:00|1547.5|1546.7|1548.2|1547.4|1548.2|1547.4|1547.5|1546.7|0
1599505500000|2020-09-07 19:05:00|1548.5|1547.7|1548.6|1547.8|1549.3|1548.5|1548.5|1547.7|0
1599506100000|2020-09-07 19:15:00|1548.5|1547.7|1548.6|1547.8|1548.6|1547.8|1548.3|1547.5|0
1599506400000|2020-09-07 19:20:00|1548.4|1547.6|1548.9|1548.1|1549|1548.2|1548.3|1547.5|0
1599506700000|2020-09-07 19:25:00|1548.7|1547.9|1548.3|1547.5|1548.7|1547.9|1548.3|1547.5|0
1599507000000|2020-09-07 19:30:00|1548.1|1547.3|1548.3|1547.5|1548.3|1547.5|1547.9|1547.1|0
1599507300000|2020-09-07 19:35:00|1548.6|1547.8|1548.3|1547.5|1548.8|1548|1548.3|1547.5|0
1599507600000|2020-09-07 19:40:00|1548|1547.2|1548.3|1547.5|1548.3|1547.5|1547.9|1547.1|0
1599507900000|2020-09-07 19:45:00|1548.5|1547.7|1548.3|1547.5|1548.6|1547.8|1548.3|1547.5|0
1599508200000|2020-09-07 19:50:00|1548|1547.2|1547.9|1547.1|1548|1547.2|1547.9|1547.1|0
1599508500000|2020-09-07 19:55:00|1547.8|1547|1547.9|1547.1|1547.9|1547.1|1547.6|1546.8|0
1599509400000|2020-09-07 20:10:00|1547.8|1547|1547.8|1547|1547.8|1547|1547.8|1547|0
1599513000000|2020-09-07 21:10:00|1547.7|1546.9|1547.7|1546.9|1547.7|1546.9|1547.7|1546.9|0
1599515700000|2020-09-07 21:55:00|1547.6|1546.8|1547|1546.2|1547.6|1546.8|1547|1546.2|0
1599516000000|2020-09-07 22:00:00|1546.1|1545.8|1547.2|1546.9|1548.1|1547.8|1545.6|1545.3|170
1599516300000|2020-09-07 22:05:00|1547.4|1547.1|1545.4|1545.1|1547.5|1547.2|1544.7|1544.4|84
1599516600000|2020-09-07 22:10:00|1545.6|1545.3|1546.7|1546.4|1547.2|1546.9|1545.5|1545.2|82
1599516900000|2020-09-07 22:15:00|1546.6|1546.3|1545.8|1545.5|1547|1546.7|1545.6|1545.3|27
1599517200000|2020-09-07 22:20:00|1545.7|1545.4|1546.6|1546.3|1547|1546.7|1545.7|1545.4|45
1599517500000|2020-09-07 22:25:00|1546.8|1546.5|1549|1548.7|1549.9|1549.6|1546.8|1546.5|268
1599517800000|2020-09-07 22:30:00|1548.9|1548.6|1547.6|1547.3|1549.1|1548.8|1546.8|1546.5|66
1599518100000|2020-09-07 22:35:00|1547.8|1547.5|1547.7|1547.4|1548.6|1548.3|1547.4|1547.1|24
1599518400000|2020-09-07 22:40:00|1547.8|1547.5|1547.2|1546.9|1548|1547.7|1547|1546.7|34
1599518700000|2020-09-07 22:45:00|1547.3|1547|1548.3|1548|1548.3|1548|1547.3|1547|12
1599519000000|2020-09-07 22:50:00|1548.4|1548.1|1548.2|1547.9|1548.6|1548.3|1547.9|1547.6|22
1599519300000|2020-09-07 22:55:00|1548.4|1548.1|1548.4|1548.1|1548.7|1548.4|1547.6|1547.3|28
1599519600000|2020-09-07 23:00:00|1548.5|1548.2|1547.9|1547.6|1549|1548.7|1547.4|1547.1|25
1599519900000|2020-09-07 23:05:00|1547.7|1547.4|1547.9|1547.6|1548.4|1548.1|1547.4|1547.1|26
1599520200000|2020-09-07 23:10:00|1547.8|1547.5|1548.9|1548.6|1548.9|1548.6|1547.2|1546.9|70
1599520500000|2020-09-07 23:15:00|1548.8|1548.5|1550.7|1550.4|1551.5|1551.2|1548.6|1548.3|109
1599520800000|2020-09-07 23:20:00|1550.9|1550.6|1550.4|1550.1|1550.9|1550.6|1549.3|1549|72
1599521100000|2020-09-07 23:25:00|1550.5|1550.2|1550.3|1550|1551|1550.7|1549.6|1549.3|30
1599521400000|2020-09-07 23:30:00|1550.1|1549.8|1548.7|1548.4|1550.2|1549.9|1548.4|1548.1|70
1599521700000|2020-09-07 23:35:00|1548.8|1548.5|1547.8|1547.5|1548.8|1548.5|1547.4|1547.1|27
1599522000000|2020-09-07 23:40:00|1547.9|1547.6|1549|1548.7|1549.3|1549|1547.6|1547.3|15
1599522300000|2020-09-07 23:45:00|1549.1|1548.8|1548.4|1548.1|1549.2|1548.9|1547.8|1547.5|20
1599522600000|2020-09-07 23:50:00|1548.5|1548.2|1549.3|1549|1549.6|1549.3|1548.3|1548|35
1599522900000|2020-09-07 23:55:00|1549.2|1548.9|1548.6|1548.3|1549.5|1549.2|1548.5|1548.2|5
1599523200000|2020-09-08 00:00:00|1548.7|1548.4|1549.5|1549.2|1550.9|1550.6|1548.7|1548.4|61
1599523500000|2020-09-08 00:05:00|1549.6|1549.3|1548|1547.7|1550.1|1549.8|1547.4|1547.1|73
1599523800000|2020-09-08 00:10:00|1548.1|1547.8|1547.2|1546.9|1548.1|1547.8|1546.9|1546.6|41
1599524100000|2020-09-08 00:15:00|1547.3|1547|1546.5|1546.2|1547.4|1547.1|1546|1545.7|56
1599524400000|2020-09-08 00:20:00|1546.4|1546.1|1546.4|1546.1|1546.7|1546.4|1545.5|1545.2|24
1599524700000|2020-09-08 00:25:00|1546.5|1546.2|1547.3|1547|1547.3|1547|1545.7|1545.4|17
1599525000000|2020-09-08 00:30:00|1547.2|1546.9|1545.9|1545.6|1547.6|1547.3|1545.8|1545.5|19
1599525300000|2020-09-08 00:35:00|1546|1545.7|1546|1545.7|1546.8|1546.5|1545.9|1545.6|20
1599525600000|2020-09-08 00:40:00|1546.2|1545.9|1545.9|1545.6|1547|1546.7|1545.9|1545.6|22
1599525900000|2020-09-08 00:45:00|1546|1545.7|1546.7|1546.4|1546.7|1546.4|1545.9|1545.6|13
1599526200000|2020-09-08 00:50:00|1546.6|1546.3|1546.6|1546.3|1546.7|1546.4|1546|1545.7|11
1599526500000|2020-09-08 00:55:00|1546.5|1546.2|1546.6|1546.3|1547|1546.7|1546.3|1546|13
1599526800000|2020-09-08 01:00:00|1546.9|1546.6|1545.8|1545.5|1546.9|1546.6|1545.7|1545.4|21
1599527100000|2020-09-08 01:05:00|1545.7|1545.4|1544.6|1544.3|1546.2|1545.9|1544.6|1544.3|57
1599527400000|2020-09-08 01:10:00|1544.5|1544.2|1546|1545.7|1546.1|1545.8|1544.4|1544.1|19
1599527700000|2020-09-08 01:15:00|1546.1|1545.8|1547.4|1547.1|1547.7|1547.4|1545.1|1544.8|86
1599528000000|2020-09-08 01:20:00|1547.6|1547.3|1547|1546.7|1547.6|1547.3|1546.8|1546.5|11
1599528300000|2020-09-08 01:25:00|1546.9|1546.6|1547.5|1547.2|1547.8|1547.5|1546.6|1546.3|9
1599528600000|2020-09-08 01:30:00|1547.6|1547.3|1547.8|1547.5|1548.2|1547.9|1546.1|1545.8|51
1599528900000|2020-09-08 01:35:00|1547.7|1547.4|1547.5|1547.2|1548.4|1548.1|1546.7|1546.4|45
1599529200000|2020-09-08 01:40:00|1547.4|1547.1|1546.4|1546.1|1547.7|1547.4|1546.2|1545.9|13
1599529500000|2020-09-08 01:45:00|1546.5|1546.2|1546.5|1546.2|1547.4|1547.1|1546.2|1545.9|9
1599529800000|2020-09-08 01:50:00|1546.7|1546.4|1546.7|1546.4|1547.8|1547.5|1546.7|1546.4|12
1599530100000|2020-09-08 01:55:00|1546.8|1546.5|1547.3|1547|1547.6|1547.3|1546.4|1546.1|14
1599530400000|2020-09-08 02:00:00|1547.1|1546.8|1548.5|1548.2|1548.6|1548.3|1547.1|1546.8|86
1599530700000|2020-09-08 02:05:00|1548.6|1548.3|1548.3|1548|1548.9|1548.6|1548.1|1547.8|69
1599531000000|2020-09-08 02:10:00|1548.4|1548.1|1548.4|1548.1|1548.8|1548.5|1548.2|1547.9|57
1599531300000|2020-09-08 02:15:00|1548.5|1548.2|1548|1547.7|1548.8|1548.5|1548|1547.7|24
1599531600000|2020-09-08 02:20:00|1548.1|1547.8|1548.1|1547.8|1548.3|1548|1547.8|1547.5|4
1599531900000|2020-09-08 02:25:00|1548.2|1547.9|1547.4|1547.1|1548.6|1548.3|1547.1|1546.8|10
1599532200000|2020-09-08 02:30:00|1547.3|1547|1546.1|1545.8|1547.5|1547.2|1546.1|1545.8|24
1599532500000|2020-09-08 02:35:00|1545.9|1545.6|1545.9|1545.6|1546.8|1546.5|1545.6|1545.3|28
1599532800000|2020-09-08 02:40:00|1545.8|1545.5|1545.9|1545.6|1546.6|1546.3|1545.3|1545|14
1599533100000|2020-09-08 02:45:00|1545.8|1545.5|1545.8|1545.5|1546.7|1546.4|1545.6|1545.3|18
1599533400000|2020-09-08 02:50:00|1545.9|1545.6|1544.9|1544.6|1546.1|1545.8|1544.5|1544.2|51
1599533700000|2020-09-08 02:55:00|1545|1544.7|1544.7|1544.4|1545.6|1545.3|1544.4|1544.1|22
1599534000000|2020-09-08 03:00:00|1544.6|1544.3|1543.2|1542.9|1545.4|1545.1|1542.6|1542.3|147
1599534300000|2020-09-08 03:05:00|1543.1|1542.8|1543.9|1543.6|1544.1|1543.8|1542.8|1542.5|47
1599534600000|2020-09-08 03:10:00|1543.8|1543.5|1544.1|1543.8|1544.4|1544.1|1543.6|1543.3|32
1599534900000|2020-09-08 03:15:00|1544|1543.7|1544.8|1544.5|1544.8|1544.5|1543.7|1543.4|20
1599535200000|2020-09-08 03:20:00|1544.7|1544.4|1544.7|1544.4|1544.9|1544.6|1544|1543.7|27
1599535500000|2020-09-08 03:25:00|1544.8|1544.5|1543.7|1543.4|1545.1|1544.8|1542.8|1542.5|51
1599535800000|2020-09-08 03:30:00|1543.6|1543.3|1544.7|1544.4|1544.8|1544.5|1542.7|1542.4|36
1599536100000|2020-09-08 03:35:00|1544.8|1544.5|1545|1544.7|1545.8|1545.5|1544.8|1544.5|29
1599536400000|2020-09-08 03:40:00|1545.1|1544.8|1545.6|1545.3|1546.2|1545.9|1545.1|1544.8|14
1599536700000|2020-09-08 03:45:00|1545.7|1545.4|1544.9|1544.6|1545.8|1545.5|1544.8|1544.5|53
1599537000000|2020-09-08 03:50:00|1544.8|1544.5|1545.3|1545|1545.4|1545.1|1544.8|1544.5|43
1599537300000|2020-09-08 03:55:00|1545.2|1544.9|1545.9|1545.6|1545.9|1545.6|1544.8|1544.5|15
1599537600000|2020-09-08 04:00:00|1545.8|1545.5|1546|1545.7|1546.3|1546|1545.6|1545.3|25
1599537900000|2020-09-08 04:05:00|1546.1|1545.8|1545.4|1545.1|1546.6|1546.3|1545|1544.7|31
1599538200000|2020-09-08 04:10:00|1545.3|1545|1546|1545.7|1546.5|1546.2|1545.2|1544.9|13
1599538500000|2020-09-08 04:15:00|1546.1|1545.8|1546|1545.7|1546.4|1546.1|1545.8|1545.5|9
1599538800000|2020-09-08 04:20:00|1546.1|1545.8|1545.8|1545.5|1546.4|1546.1|1545.5|1545.2|14
1599539100000|2020-09-08 04:25:00|1545.7|1545.4|1546|1545.7|1546.1|1545.8|1545.5|1545.2|15
1599539400000|2020-09-08 04:30:00|1546.1|1545.8|1546.5|1546.2|1546.8|1546.5|1545.7|1545.4|25
1599539700000|2020-09-08 04:35:00|1546.6|1546.3|1546.2|1545.9|1546.8|1546.5|1546|1545.7|26
1599540000000|2020-09-08 04:40:00|1546.3|1546|1545.1|1544.8|1546.3|1546|1544.8|1544.5|17
1599540300000|2020-09-08 04:45:00|1545.2|1544.9|1545|1544.7|1545.6|1545.3|1544.8|1544.5|6
1599540600000|2020-09-08 04:50:00|1545.1|1544.8|1545.7|1545.4|1546.7|1546.4|1545|1544.7|14
1599540900000|2020-09-08 04:55:00|1545.8|1545.5|1546.3|1546|1546.4|1546.1|1545.4|1545.1|10
1599541200000|2020-09-08 05:00:00|1546.4|1546.1|1545.7|1545.4|1547|1546.7|1545.2|1544.9|60
1599541500000|2020-09-08 05:05:00|1545.6|1545.3|1545.1|1544.8|1545.7|1545.4|1545|1544.7|7
1599541800000|2020-09-08 05:10:00|1545|1544.7|1546|1545.7|1546|1545.7|1544.7|1544.4|10
1599542100000|2020-09-08 05:15:00|1545.9|1545.6|1546.6|1546.3|1547.1|1546.8|1545.9|1545.6|33
1599542400000|2020-09-08 05:20:00|1546.7|1546.4|1547|1546.7|1547.6|1547.3|1546.6|1546.3|16
1599542700000|2020-09-08 05:25:00|1547.1|1546.8|1547.4|1547.1|1547.9|1547.6|1547|1546.7|24
1599543000000|2020-09-08 05:30:00|1547.5|1547.2|1546.9|1546.6|1547.5|1547.2|1546.4|1546.1|19
1599543300000|2020-09-08 05:35:00|1546.7|1546.4|1546.1|1545.8|1547.1|1546.8|1545.9|1545.6|17
1599543600000|2020-09-08 05:40:00|1546|1545.7|1546.3|1546|1546.4|1546.1|1545.8|1545.5|9
1599543900000|2020-09-08 05:45:00|1546.4|1546.1|1548.8|1548.5|1548.8|1548.5|1546.3|1546|96
1599544200000|2020-09-08 05:50:00|1548.9|1548.6|1549.1|1548.8|1549.6|1549.3|1548.7|1548.4|212
1599544500000|2020-09-08 05:55:00|1549|1548.7|1550.8|1550.5|1550.8|1550.5|1548.8|1548.5|123
1599544800000|2020-09-08 06:00:00|1550.9|1550.6|1552.3|1552|1553.5|1553.2|1550.7|1550.4|266
1599545100000|2020-09-08 06:05:00|1552.2|1551.9|1552.7|1552.4|1554|1553.7|1552|1551.7|116
1599545400000|2020-09-08 06:10:00|1552.6|1552.3|1552.7|1552.4|1553.9|1553.6|1552.4|1552.1|193
1599545700000|2020-09-08 06:15:00|1552.8|1552.5|1551.6|1551.3|1553.3|1553|1551.5|1551.2|105
1599546000000|2020-09-08 06:20:00|1551.7|1551.4|1550.6|1550.3|1552.6|1552.3|1550.5|1550.2|62
1599546300000|2020-09-08 06:25:00|1550.5|1550.2|1552|1551.7|1552|1551.7|1550.2|1549.9|53
1599546600000|2020-09-08 06:30:00|1551.9|1551.6|1549.8|1549.5|1551.9|1551.6|1549.4|1549.1|138
1599546900000|2020-09-08 06:35:00|1549.9|1549.6|1551.8|1551.5|1551.9|1551.6|1549.8|1549.5|43
1599547200000|2020-09-08 06:40:00|1551.9|1551.6|1550.1|1549.8|1551.9|1551.6|1549.7|1549.4|38
1599547500000|2020-09-08 06:45:00|1550.2|1549.9|1550.3|1550|1551|1550.7|1549.5|1549.2|29
1599547800000|2020-09-08 06:50:00|1550.5|1550.2|1551.1|1550.8|1551.1|1550.8|1549.3|1549|126
1599548100000|2020-09-08 06:55:00|1550.8|1550.5|1551|1550.7|1551.1|1550.8|1550.4|1550.1|109
1599548400000|2020-09-08 07:00:00|1550.4|1550.1|1549.7|1549.4|1551.2|1550.9|1549.2|1548.9|156
1599548700000|2020-09-08 07:05:00|1549.8|1549.5|1548.6|1548.3|1551.2|1550.9|1548.3|1548|107
1599549000000|2020-09-08 07:10:00|1548.4|1548.1|1551.5|1551.2|1551.5|1551.2|1547.8|1547.5|113
1599549300000|2020-09-08 07:15:00|1551.6|1551.3|1548.2|1547.9|1552.8|1552.5|1547.6|1547.3|213
1599549600000|2020-09-08 07:20:00|1548.1|1547.8|1547.4|1547.1|1548.3|1548|1546.7|1546.4|126
1599549900000|2020-09-08 07:25:00|1547.3|1547|1550.1|1549.8|1550.3|1550|1547.2|1546.9|115
1599550200000|2020-09-08 07:30:00|1550|1549.7|1550.1|1549.8|1550.8|1550.5|1548.7|1548.4|62
1599550500000|2020-09-08 07:35:00|1549.9|1549.6|1548|1547.7|1549.9|1549.6|1547.6|1547.3|39
1599550800000|2020-09-08 07:40:00|1547.9|1547.6|1548.2|1547.9|1549.2|1548.9|1547.2|1546.9|24
1599551100000|2020-09-08 07:45:00|1548.1|1547.8|1548.9|1548.6|1549.7|1549.4|1548|1547.7|110
1599551400000|2020-09-08 07:50:00|1549|1548.7|1550.8|1550.5|1551.3|1551|1548.6|1548.3|130
1599551700000|2020-09-08 07:55:00|1550.7|1550.4|1550|1549.7|1551|1550.7|1548.9|1548.6|121
1599552000000|2020-09-08 08:00:00|1550.1|1549.8|1549.5|1549.2|1550.8|1550.5|1548.6|1548.3|193
1599552300000|2020-09-08 08:05:00|1549.4|1549.1|1549.8|1549.5|1549.9|1549.6|1548.9|1548.6|240
1599552600000|2020-09-08 08:10:00|1549.5|1549.2|1547.3|1547|1550.5|1550.2|1547.2|1546.9|372
1599552900000|2020-09-08 08:15:00|1547.4|1547.1|1545.5|1545.2|1547.5|1547.2|1544.5|1544.2|376
1599553200000|2020-09-08 08:20:00|1545.3|1545|1544.2|1543.9|1546.4|1546.1|1543.9|1543.6|345
1599553500000|2020-09-08 08:25:00|1544.3|1544|1545.3|1545|1546|1545.7|1543|1542.7|344
1599553800000|2020-09-08 08:30:00|1545.4|1545.1|1544.8|1544.5|1545.5|1545.2|1544.3|1544|243
1599554100000|2020-09-08 08:35:00|1544.6|1544.3|1545.2|1544.9|1545.7|1545.4|1542.6|1542.3|530
1599554400000|2020-09-08 08:40:00|1545.3|1545|1541.9|1541.6|1545.6|1545.3|1541.8|1541.5|375
1599554700000|2020-09-08 08:45:00|1542|1541.7|1541.6|1541.3|1542.2|1541.9|1539.5|1539.2|468
1599555000000|2020-09-08 08:50:00|1541.5|1541.2|1540.1|1539.8|1541.5|1541.2|1540.1|1539.8|234
1599555300000|2020-09-08 08:55:00|1540.2|1539.9|1542|1541.7|1542.7|1542.4|1540.2|1539.9|195
1599555600000|2020-09-08 09:00:00|1541.9|1541.6|1544.9|1544.6|1545.2|1544.9|1540.2|1539.9|265
1599555900000|2020-09-08 09:05:00|1544.5|1544.2|1545.2|1544.9|1545.2|1544.9|1543.6|1543.3|244
1599556200000|2020-09-08 09:10:00|1545.3|1545|1544.7|1544.4|1546.4|1546.1|1544.2|1543.9|325
1599556500000|2020-09-08 09:15:00|1544.6|1544.3|1545.5|1545.2|1545.6|1545.3|1543.7|1543.4|89
1599556800000|2020-09-08 09:20:00|1545.6|1545.3|1544.8|1544.5|1545.9|1545.6|1544.3|1544|143
1599557100000|2020-09-08 09:25:00|1544.9|1544.6|1545.5|1545.2|1546.2|1545.9|1544.1|1543.8|162
1599557400000|2020-09-08 09:30:00|1545.3|1545|1543.6|1543.3|1545.9|1545.6|1543.2|1542.9|332
1599557700000|2020-09-08 09:35:00|1543.4|1543.1|1546|1545.7|1546.2|1545.9|1542.9|1542.6|281
1599558000000|2020-09-08 09:40:00|1545.9|1545.6|1541.9|1541.6|1546.3|1546|1541.6|1541.3|266
1599558300000|2020-09-08 09:45:00|1541.6|1541.3|1543.2|1542.9|1543.5|1543.2|1540.9|1540.6|86
1599558600000|2020-09-08 09:50:00|1543.1|1542.8|1542.8|1542.5|1544.5|1544.2|1542.6|1542.3|250
1599558900000|2020-09-08 09:55:00|1542.9|1542.6|1542.8|1542.5|1544.5|1544.2|1541.9|1541.6|380
1599559200000|2020-09-08 10:00:00|1542.6|1542.3|1541.8|1541.5|1542.9|1542.6|1540.8|1540.5|464
1599559500000|2020-09-08 10:05:00|1541.9|1541.6|1544.9|1544.6|1545.6|1545.3|1541.6|1541.3|428
1599559800000|2020-09-08 10:10:00|1544.8|1544.5|1543.5|1543.2|1544.9|1544.6|1542.9|1542.6|95
1599560100000|2020-09-08 10:15:00|1543.4|1543.1|1542.5|1542.2|1544.1|1543.8|1542.4|1542.1|190
1599560400000|2020-09-08 10:20:00|1542.6|1542.3|1541.4|1541.1|1543.7|1543.4|1541.3|1541|216
1599560700000|2020-09-08 10:25:00|1541.3|1541|1537.4|1537.1|1541.3|1541|1536.5|1536.2|507
1599561000000|2020-09-08 10:30:00|1537.6|1537.3|1536.8|1536.5|1538.4|1538.1|1536.5|1536.2|146
1599561300000|2020-09-08 10:35:00|1536.7|1536.4|1533.5|1533.2|1536.7|1536.4|1533|1532.7|429
1599561600000|2020-09-08 10:40:00|1533.6|1533.3|1535.4|1535.1|1535.4|1535.1|1533.4|1533.1|298
1599561900000|2020-09-08 10:45:00|1535.3|1535|1534.8|1534.5|1535.8|1535.5|1534.1|1533.8|240
1599562200000|2020-09-08 10:50:00|1534.7|1534.4|1535.9|1535.6|1537.1|1536.8|1534.6|1534.3|206
1599562500000|2020-09-08 10:55:00|1536|1535.7|1537.3|1537|1537.4|1537.1|1536|1535.7|191
1599562800000|2020-09-08 11:00:00|1537.2|1536.9|1538.1|1537.8|1538.8|1538.5|1537|1536.7|425
1599563100000|2020-09-08 11:05:00|1538|1537.7|1536.6|1536.3|1538.8|1538.5|1536.2|1535.9|293
1599563400000|2020-09-08 11:10:00|1536.3|1536|1535.8|1535.5|1538|1537.7|1535.8|1535.5|221
1599563700000|2020-09-08 11:15:00|1535.7|1535.4|1533.3|1533|1535.8|1535.5|1533.2|1532.9|712
1599564000000|2020-09-08 11:20:00|1533.4|1533.1|1532.7|1532.4|1533.6|1533.3|1530.8|1530.5|900
1599564300000|2020-09-08 11:25:00|1532.6|1532.3|1534.9|1534.6|1535.2|1534.9|1532.6|1532.3|273
1599564600000|2020-09-08 11:30:00|1534.8|1534.5|1530.7|1530.4|1535|1534.7|1530.5|1530.2|406
1599564900000|2020-09-08 11:35:00|1530.6|1530.3|1528.7|1528.4|1530.6|1530.3|1528|1527.7|561
1599565200000|2020-09-08 11:40:00|1528.8|1528.5|1525.1|1524.8|1528.8|1528.5|1525|1524.7|584
1599565500000|2020-09-08 11:45:00|1524.9|1524.6|1525.6|1525.3|1525.7|1525.4|1523.5|1523.2|1037
1599565800000|2020-09-08 11:50:00|1525.5|1525.2|1526.5|1526.2|1527.3|1527|1525.4|1525.1|625
1599566100000|2020-09-08 11:55:00|1526.6|1526.3|1529.1|1528.8|1529.6|1529.3|1526.3|1526|684
1599566400000|2020-09-08 12:00:00|1528.7|1528.4|1525.8|1525.5|1529.3|1529|1525.8|1525.5|1039
1599566700000|2020-09-08 12:05:00|1526|1525.7|1522.2|1521.9|1526|1525.7|1522.2|1521.9|451
1599567000000|2020-09-08 12:10:00|1522.3|1522|1519.6|1519.3|1523.6|1523.3|1518.8|1518.5|1072
1599567300000|2020-09-08 12:15:00|1519.5|1519.2|1519.5|1519.2|1521.2|1520.9|1518.1|1517.8|1089
1599567600000|2020-09-08 12:20:00|1519.6|1519.3|1522.5|1522.2|1523.7|1523.4|1518.9|1518.6|628
1599567900000|2020-09-08 12:25:00|1522.4|1522.1|1522.3|1522|1523.6|1523.3|1521.7|1521.4|485
1599568200000|2020-09-08 12:30:00|1522.2|1521.9|1524.6|1524.3|1524.8|1524.5|1521.7|1521.4|610
1599568500000|2020-09-08 12:35:00|1524.7|1524.4|1519.3|1519|1524.9|1524.6|1519.3|1519|509
1599568800000|2020-09-08 12:40:00|1519.4|1519.1|1520.4|1520.1|1522.2|1521.9|1518.6|1518.3|678
1599569100000|2020-09-08 12:45:00|1520.2|1519.9|1521.3|1521|1522.3|1522|1519.8|1519.5|328
1599569400000|2020-09-08 12:50:00|1521.5|1521.2|1521|1520.7|1523|1522.7|1520.8|1520.5|273
1599569700000|2020-09-08 12:55:00|1521.8|1521.5|1525|1524.7|1526.9|1526.6|1521.8|1521.5|610
1599570000000|2020-09-08 13:00:00|1525.1|1524.8|1523.5|1523.2|1526.2|1525.9|1523.3|1523|410
1599570300000|2020-09-08 13:05:00|1523.6|1523.3|1523.3|1523|1524.7|1524.4|1522.4|1522.1|455
1599570600000|2020-09-08 13:10:00|1523.4|1523.1|1519.9|1519.6|1525.2|1524.9|1519.9|1519.6|403
1599570900000|2020-09-08 13:15:00|1519.7|1519.4|1519.1|1518.8|1520.5|1520.2|1518.8|1518.5|560
1599571200000|2020-09-08 13:20:00|1519.2|1518.9|1517.5|1517.2|1520.8|1520.5|1516.4|1516.1|776
1599571500000|2020-09-08 13:25:00|1517.6|1517.3|1518.3|1518|1518.6|1518.3|1516.9|1516.6|796
1599571800000|2020-09-08 13:30:00|1518.1|1517.8|1505.2|1504.9|1518.1|1517.8|1505|1504.7|8694
1599572100000|2020-09-08 13:35:00|1505.1|1504.8|1507.5|1507.2|1510.3|1510|1503.9|1503.6|4934
1599572400000|2020-09-08 13:40:00|1507|1506.7|1499.1|1498.8|1507|1506.7|1498.5|1498.2|5615
1599572700000|2020-09-08 13:45:00|1499.2|1498.9|1499.6|1499.3|1506.5|1506.2|1496.1|1495.8|5653
1599573000000|2020-09-08 13:50:00|1499.4|1499.1|1505|1504.7|1506.9|1506.6|1497.9|1497.6|3699
1599573300000|2020-09-08 13:55:00|1504.9|1504.6|1513.3|1513|1514.8|1514.5|1504.4|1504.1|3371
1599573600000|2020-09-08 14:00:00|1513.2|1512.9|1505.3|1505|1514.2|1513.9|1505.3|1505|3681
1599573900000|2020-09-08 14:05:00|1505.4|1505.1|1509|1508.7|1510.2|1509.9|1503|1502.7|2890
1599574200000|2020-09-08 14:10:00|1509.2|1508.9|1512.1|1511.8|1513.2|1512.9|1506.3|1506|2620
1599574500000|2020-09-08 14:15:00|1511.7|1511.4|1508.2|1507.9|1512.5|1512.2|1508.1|1507.8|2897
1599574800000|2020-09-08 14:20:00|1508.1|1507.8|1513.5|1513.2|1513.7|1513.4|1505.7|1505.4|2759
1599575100000|2020-09-08 14:25:00|1513.6|1513.3|1517.1|1516.8|1518|1517.7|1513.6|1513.3|2174
1599575400000|2020-09-08 14:30:00|1516.9|1516.6|1517|1516.7|1518.2|1517.9|1513.6|1513.3|2966
1599575700000|2020-09-08 14:35:00|1517.3|1517|1519.2|1518.9|1519.5|1519.2|1513.6|1513.3|2384
1599576000000|2020-09-08 14:40:00|1519.1|1518.8|1513.2|1512.9|1519.5|1519.2|1510.4|1510.1|2731
1599576300000|2020-09-08 14:45:00|1513.1|1512.8|1506.1|1505.8|1513.1|1512.8|1506.1|1505.8|2336
1599576600000|2020-09-08 14:50:00|1506.2|1505.9|1507.9|1507.6|1510.8|1510.5|1505.1|1504.8|2472
1599576900000|2020-09-08 14:55:00|1508|1507.7|1508.6|1508.3|1511.3|1511|1506.6|1506.3|1690
1599577200000|2020-09-08 15:00:00|1508.5|1508.2|1514.6|1514.3|1514.8|1514.5|1506|1505.7|2787
1599577500000|2020-09-08 15:05:00|1514.5|1514.2|1516.3|1516|1516.6|1516.3|1510.9|1510.6|1319
1599577800000|2020-09-08 15:10:00|1516.4|1516.1|1517.8|1517.5|1518.6|1518.3|1514.8|1514.5|1811
1599578100000|2020-09-08 15:15:00|1517.5|1517.2|1518.8|1518.5|1519.7|1519.4|1516.4|1516.1|1540
1599578400000|2020-09-08 15:20:00|1518.7|1518.4|1514.7|1514.4|1519.3|1519|1514|1513.7|1293
1599578700000|2020-09-08 15:25:00|1515.1|1514.8|1514.2|1513.9|1516.4|1516.1|1512.9|1512.6|1257
1599579000000|2020-09-08 15:30:00|1514.1|1513.8|1512.6|1512.3|1515.5|1515.2|1509.9|1509.6|2055
1599579300000|2020-09-08 15:35:00|1512.7|1512.4|1510.8|1510.5|1514|1513.7|1510.8|1510.5|1550
1599579600000|2020-09-08 15:40:00|1510.9|1510.6|1510.1|1509.8|1512.1|1511.8|1508.7|1508.4|2523
1599579900000|2020-09-08 15:45:00|1510|1509.7|1509.5|1509.2|1510.7|1510.4|1507.8|1507.5|2856
1599580200000|2020-09-08 15:50:00|1509.7|1509.4|1506.3|1506|1510.9|1510.6|1506.3|1506|1951
1599580500000|2020-09-08 15:55:00|1505.9|1505.6|1511.1|1510.8|1512.1|1511.8|1505.7|1505.4|2031
1599580800000|2020-09-08 16:00:00|1511.5|1511.2|1513.4|1513.1|1514.7|1514.4|1510.6|1510.3|1137
1599581100000|2020-09-08 16:05:00|1513.6|1513.3|1513.4|1513.1|1514.9|1514.6|1511.5|1511.2|1772
1599581400000|2020-09-08 16:10:00|1513.3|1513|1513.4|1513.1|1515.6|1515.3|1512.9|1512.6|1261
1599581700000|2020-09-08 16:15:00|1513.3|1513|1516.3|1516|1516.3|1516|1513|1512.7|918
1599582000000|2020-09-08 16:20:00|1516.4|1516.1|1519.9|1519.6|1520.4|1520.1|1515.6|1515.3|1038
1599582300000|2020-09-08 16:25:00|1519.8|1519.5|1517|1516.7|1520.6|1520.3|1516.7|1516.4|1063
1599582600000|2020-09-08 16:30:00|1516.9|1516.6|1517.8|1517.5|1519.1|1518.8|1516.3|1516|868
1599582900000|2020-09-08 16:35:00|1517.9|1517.6|1516.7|1516.4|1518.8|1518.5|1516.5|1516.2|709
1599583200000|2020-09-08 16:40:00|1516.8|1516.5|1517.9|1517.6|1518.4|1518.1|1515.9|1515.6|1569
1599583500000|2020-09-08 16:45:00|1517.7|1517.4|1521.1|1520.8|1521.1|1520.8|1517.4|1517.1|856
1599583800000|2020-09-08 16:50:00|1521.2|1520.9|1520.7|1520.4|1521.4|1521.1|1519.7|1519.4|697
1599584100000|2020-09-08 16:55:00|1520.6|1520.3|1520|1519.7|1521.5|1521.2|1519.6|1519.3|1712
1599584400000|2020-09-08 17:00:00|1520.1|1519.8|1520.4|1520.1|1520.8|1520.5|1518.7|1518.4|1418
1599584700000|2020-09-08 17:05:00|1520.3|1520|1519.2|1518.9|1521.3|1521|1519.2|1518.9|1906
1599585000000|2020-09-08 17:10:00|1519.4|1519.1|1523.4|1523.1|1523.4|1523.1|1519|1518.7|1944
1599585300000|2020-09-08 17:15:00|1523.3|1523|1527.1|1526.8|1527.3|1527|1523.3|1523|1935
1599585600000|2020-09-08 17:20:00|1526.9|1526.6|1527.1|1526.8|1527.5|1527.2|1525|1524.7|3522
1599585900000|2020-09-08 17:25:00|1527.2|1526.9|1528.5|1528.2|1529.3|1529|1527.1|1526.8|2335
1599586200000|2020-09-08 17:30:00|1528.4|1528.1|1526.7|1526.4|1529.5|1529.2|1526.2|1525.9|2688
1599586500000|2020-09-08 17:35:00|1526.8|1526.5|1529.6|1529.3|1530.1|1529.8|1526.2|1525.9|2400
1599586800000|2020-09-08 17:40:00|1529.7|1529.4|1530.9|1530.6|1531.5|1531.2|1529|1528.7|1856
1599587100000|2020-09-08 17:45:00|1531|1530.7|1529.4|1529.1|1531.4|1531.1|1528.6|1528.3|1857
1599587400000|2020-09-08 17:50:00|1529.5|1529.2|1529.7|1529.4|1530.7|1530.4|1528.2|1527.9|1577
1599587700000|2020-09-08 17:55:00|1529.8|1529.5|1529.7|1529.4|1530.3|1530|1528.1|1527.8|1640
1599588000000|2020-09-08 18:00:00|1529.8|1529.5|1529.7|1529.4|1531.5|1531.2|1529.2|1528.9|2323
1599588300000|2020-09-08 18:05:00|1529.8|1529.5|1529.3|1529|1530.6|1530.3|1528.1|1527.8|1769
1599588600000|2020-09-08 18:10:00|1529.2|1528.9|1526.9|1526.6|1529.7|1529.4|1526.2|1525.9|1853
1599588900000|2020-09-08 18:15:00|1526.8|1526.5|1524.4|1524.1|1527.2|1526.9|1523.9|1523.6|2112
1599589200000|2020-09-08 18:20:00|1524.2|1523.9|1523|1522.7|1525.2|1524.9|1522.4|1522.1|1994
1599589500000|2020-09-08 18:25:00|1522.8|1522.5|1520.8|1520.5|1523.4|1523.1|1520.5|1520.2|1659
1599589800000|2020-09-08 18:30:00|1520.7|1520.4|1520|1519.7|1521|1520.7|1518.7|1518.4|1979
1599590100000|2020-09-08 18:35:00|1519.8|1519.5|1517.6|1517.3|1520.2|1519.9|1516.1|1515.8|2378
1599590400000|2020-09-08 18:40:00|1517.8|1517.5|1513.4|1513.1|1518.5|1518.2|1513.2|1512.9|3866
1599590700000|2020-09-08 18:45:00|1513.5|1513.2|1515.1|1514.8|1516.7|1516.4|1513|1512.7|2635
1599591000000|2020-09-08 18:50:00|1515|1514.7|1511.8|1511.5|1515.2|1514.9|1509.3|1509|2637
1599591300000|2020-09-08 18:55:00|1511.9|1511.6|1517|1516.7|1518.5|1518.2|1510.3|1510|2828
1599591600000|2020-09-08 19:00:00|1517.1|1516.8|1509.5|1509.2|1517.1|1516.8|1509.2|1508.9|1559
1599591900000|2020-09-08 19:05:00|1509.6|1509.3|1511.8|1511.5|1512|1511.7|1508.8|1508.5|1705
1599592200000|2020-09-08 19:10:00|1511.6|1511.3|1514.7|1514.4|1515.8|1515.5|1511.6|1511.3|1406
1599592500000|2020-09-08 19:15:00|1514.5|1514.2|1514.5|1514.2|1516.7|1516.4|1511.9|1511.6|1309
1599592800000|2020-09-08 19:20:00|1514.1|1513.8|1515|1514.7|1516.3|1516|1513.5|1513.2|1389
1599593100000|2020-09-08 19:25:00|1515.1|1514.8|1517.6|1517.3|1518.1|1517.8|1513.6|1513.3|2485
1599593400000|2020-09-08 19:30:00|1517.5|1517.2|1512.7|1512.4|1519.1|1518.8|1512.5|1512.2|1771
1599593700000|2020-09-08 19:35:00|1512.8|1512.5|1514.2|1513.9|1516.7|1516.4|1512.8|1512.5|1146
1599594000000|2020-09-08 19:40:00|1514.3|1514|1514.8|1514.5|1515.7|1515.4|1513|1512.7|1640
1599594300000|2020-09-08 19:45:00|1515|1514.7|1512.9|1512.6|1515|1514.7|1508.3|1508|2649
1599594600000|2020-09-08 19:50:00|1512.7|1512.4|1509.1|1508.8|1512.7|1512.4|1507|1506.7|4078
1599594900000|2020-09-08 19:55:00|1508.9|1508.6|1505.1|1504.8|1509.1|1508.8|1503.6|1503.3|11844
1599595200000|2020-09-08 20:00:00|1504.9|1504.6|1507.3|1507|1510.8|1510.5|1504.6|1504.3|6010
1599595500000|2020-09-08 20:05:00|1507.5|1507.2|1507.2|1506.9|1507.6|1507.3|1505.9|1505.6|2246
1599595800000|2020-09-08 20:10:00|1507.3|1507|1508.4|1507.6|1510.4|1510.1|1506.8|1506.5|3177
1599596100000|2020-09-08 20:15:00|1508.1|1507.3|1508.6|1507.8|1508.6|1507.8|1508.1|1507.3|3
1599596400000|2020-09-08 20:20:00|1508.4|1507.6|1508.4|1507.6|1508.6|1507.8|1508.2|1507.4|0
1599596700000|2020-09-08 20:25:00|1508.5|1507.7|1508.5|1507.7|1508.6|1507.8|1508.4|1507.6|0
1599597000000|2020-09-08 20:30:00|1509.3|1508.5|1506.5|1506.2|1510.1|1509.8|1506.1|1505.8|997
1599597300000|2020-09-08 20:35:00|1506.6|1506.3|1506.3|1506|1509.1|1508.8|1506.2|1505.9|245
1599597600000|2020-09-08 20:40:00|1506.5|1506.2|1505.2|1504.9|1506.6|1506.3|1505|1504.7|452
1599597900000|2020-09-08 20:45:00|1505.3|1505|1508.2|1507.9|1508.4|1508.1|1505.3|1505|232
1599598200000|2020-09-08 20:50:00|1508.3|1508|1508.9|1508.6|1509.6|1509.3|1507.9|1507.6|186
1599598500000|2020-09-08 20:55:00|1509|1508.7|1509.3|1508.5|1509.4|1509|1508.4|1508.1|202
1599598800000|2020-09-08 21:00:00|1509.4|1508.6|1509.5|1508.7|1509.5|1508.7|1509.2|1508.4|0
1599599100000|2020-09-08 21:05:00|1509.6|1508.8|1509.2|1508.4|1509.6|1508.8|1509.1|1508.3|0
1599599400000|2020-09-08 21:10:00|1509.3|1508.5|1509.3|1508.5|1509.4|1508.6|1509.2|1508.4|0
1599599700000|2020-09-08 21:15:00|1509.4|1508.6|1509.2|1508.4|1509.5|1508.7|1509.2|1508.4|0
1599600000000|2020-09-08 21:20:00|1509.1|1508.3|1501.5|1500.7|1509.1|1508.3|1501.3|1500.5|0
1599600300000|2020-09-08 21:25:00|1501.4|1500.6|1501.8|1501|1503.1|1502.3|1500.5|1499.7|0
1599600600000|2020-09-08 21:30:00|1501.9|1501.1|1497.6|1496.8|1502.2|1501.4|1496.7|1495.9|0
1599600900000|2020-09-08 21:35:00|1497.7|1496.9|1497.5|1496.7|1498.4|1497.6|1497.4|1496.6|0
1599601200000|2020-09-08 21:40:00|1497.4|1496.6|1494.1|1493.3|1497.5|1496.7|1494.1|1493.3|0
1599601500000|2020-09-08 21:45:00|1494|1493.2|1495.8|1495|1495.8|1495|1492.6|1491.8|0
1599601800000|2020-09-08 21:50:00|1495.7|1494.9|1500.8|1500|1500.8|1500|1495.7|1494.9|0
1599602100000|2020-09-08 21:55:00|1500.9|1500.1|1501.3|1500.5|1501.4|1500.6|1499.7|1498.9|0
1599602400000|2020-09-08 22:00:00|1495.4|1495.1|1492|1491.7|1498.1|1497.8|1490.5|1490.2|1068
1599602700000|2020-09-08 22:05:00|1492.2|1491.9|1485.2|1484.9|1492.2|1491.9|1485.2|1484.9|676
1599603000000|2020-09-08 22:10:00|1485.1|1484.8|1483.9|1483.6|1485.7|1485.4|1480.4|1480.1|642
1599603300000|2020-09-08 22:15:00|1484|1483.7|1483.5|1483.2|1486.7|1486.4|1482|1481.7|435
1599603600000|2020-09-08 22:20:00|1483.6|1483.3|1490.3|1490|1490.8|1490.5|1483.2|1482.9|474
1599603900000|2020-09-08 22:25:00|1490.6|1490.3|1487.9|1487.6|1490.6|1490.3|1487.8|1487.5|270
1599604200000|2020-09-08 22:30:00|1487.8|1487.5|1487.2|1486.9|1489.6|1489.3|1487|1486.7|154
1599604500000|2020-09-08 22:35:00|1487.3|1487|1485.8|1485.5|1487.7|1487.4|1485.7|1485.4|114
1599604800000|2020-09-08 22:40:00|1485.9|1485.6|1485.3|1485|1486|1485.7|1485|1484.7|87
1599605100000|2020-09-08 22:45:00|1485.6|1485.3|1486.2|1485.9|1486.7|1486.4|1485.2|1484.9|121
1599605400000|2020-09-08 22:50:00|1486.3|1486|1488.8|1488.5|1489.2|1488.9|1486.3|1486|129
1599605700000|2020-09-08 22:55:00|1488.9|1488.6|1490.6|1490.3|1490.8|1490.5|1488.7|1488.4|157
1599606000000|2020-09-08 23:00:00|1490.7|1490.4|1488.5|1488.2|1490.9|1490.6|1487.6|1487.3|319
1599606300000|2020-09-08 23:05:00|1488.7|1488.4|1490.1|1489.8|1490.7|1490.4|1488.7|1488.4|82
1599606600000|2020-09-08 23:10:00|1490.2|1489.9|1491.7|1491.4|1492|1491.7|1490|1489.7|108
1599606900000|2020-09-08 23:15:00|1491.6|1491.3|1492.1|1491.8|1493.8|1493.5|1491.6|1491.3|156
1599607200000|2020-09-08 23:20:00|1492.2|1491.9|1493.2|1492.9|1494.1|1493.8|1492|1491.7|61
1599607500000|2020-09-08 23:25:00|1493.1|1492.8|1492.7|1492.4|1494.2|1493.9|1491.8|1491.5|116
1599607800000|2020-09-08 23:30:00|1492.8|1492.5|1492.6|1492.3|1493.4|1493.1|1492.3|1492|38
1599608100000|2020-09-08 23:35:00|1492.5|1492.2|1492.5|1492.2|1492.7|1492.4|1490.9|1490.6|238
1599608400000|2020-09-08 23:40:00|1492.6|1492.3|1493.6|1493.3|1493.7|1493.4|1492.6|1492.3|39
1599608700000|2020-09-08 23:45:00|1493.5|1493.2|1494.5|1494.2|1494.6|1494.3|1493.1|1492.8|87
1599609000000|2020-09-08 23:50:00|1494.6|1494.3|1496.7|1496.4|1496.7|1496.4|1493.8|1493.5|181
1599609300000|2020-09-08 23:55:00|1496.8|1496.5|1496.3|1496|1497.2|1496.9|1496|1495.7|156
1599609600000|2020-09-09 00:00:00|1496|1495.7|1497.4|1497.1|1497.9|1497.6|1495.5|1495.2|129
1599609900000|2020-09-09 00:05:00|1497.3|1497|1496|1495.7|1497.3|1497|1495.4|1495.1|232
1599610200000|2020-09-09 00:10:00|1495.9|1495.6|1497.4|1497.1|1497.9|1497.6|1495.6|1495.3|54
1599610500000|2020-09-09 00:15:00|1497.3|1497|1499.2|1498.9|1499.4|1499.1|1496|1495.7|334
1599610800000|2020-09-09 00:20:00|1499.1|1498.8|1498.8|1498.5|1500.1|1499.8|1497.9|1497.6|130
1599611100000|2020-09-09 00:25:00|1498.7|1498.4|1498|1497.7|1499|1498.7|1497.6|1497.3|40
1599611400000|2020-09-09 00:30:00|1497.9|1497.6|1499.3|1499|1499.4|1499.1|1497.8|1497.5|87
1599611700000|2020-09-09 00:35:00|1499.2|1498.9|1501|1500.7|1501.6|1501.3|1498.9|1498.6|289
1599612000000|2020-09-09 00:40:00|1501.1|1500.8|1501.2|1500.9|1502.6|1502.3|1501|1500.7|190
1599612300000|2020-09-09 00:45:00|1501.1|1500.8|1501.5|1501.2|1502|1501.7|1500.9|1500.6|145
1599612600000|2020-09-09 00:50:00|1501.4|1501.1|1501.3|1501|1502.5|1502.2|1501.1|1500.8|140
1599612900000|2020-09-09 00:55:00|1501.4|1501.1|1502.5|1502.2|1502.9|1502.6|1501.2|1500.9|175
1599613200000|2020-09-09 01:00:00|1502.4|1502.1|1501.6|1501.3|1502.5|1502.2|1500.6|1500.3|196
1599613500000|2020-09-09 01:05:00|1501.7|1501.4|1498.5|1498.2|1502.5|1502.2|1498.3|1498|115
1599613800000|2020-09-09 01:10:00|1498.6|1498.3|1500|1499.7|1500.1|1499.8|1497.9|1497.6|125
1599614100000|2020-09-09 01:15:00|1499.9|1499.6|1499.7|1499.4|1500.6|1500.3|1497.7|1497.4|72
1599614400000|2020-09-09 01:20:00|1499.6|1499.3|1501|1500.7|1501.1|1500.8|1499.4|1499.1|57
1599614700000|2020-09-09 01:25:00|1500.9|1500.6|1500.9|1500.6|1501.3|1501|1500.6|1500.3|42
1599615000000|2020-09-09 01:30:00|1500.8|1500.5|1501.3|1501|1501.3|1501|1499.1|1498.8|139
1599615300000|2020-09-09 01:35:00|1501.4|1501.1|1503.8|1503.5|1504.5|1504.2|1501.3|1501|153
1599615600000|2020-09-09 01:40:00|1503.7|1503.4|1505|1504.7|1505.4|1505.1|1503.6|1503.3|78
1599615900000|2020-09-09 01:45:00|1504.9|1504.6|1503.6|1503.3|1505.2|1504.9|1503.4|1503.1|63
1599616200000|2020-09-09 01:50:00|1503.5|1503.2|1503.3|1503|1503.7|1503.4|1503|1502.7|25
1599616500000|2020-09-09 01:55:00|1503.2|1502.9|1502.5|1502.2|1503.2|1502.9|1501.2|1500.9|63
1599616800000|2020-09-09 02:00:00|1502.7|1502.4|1501.7|1501.4|1502.7|1502.4|1501|1500.7|49
1599617100000|2020-09-09 02:05:00|1501.6|1501.3|1502.8|1502.5|1503|1502.7|1501.3|1501|19
1599617400000|2020-09-09 02:10:00|1502.7|1502.4|1504.5|1504.2|1504.7|1504.4|1502.5|1502.2|43
1599617700000|2020-09-09 02:15:00|1504.4|1504.1|1502.5|1502.2|1504.4|1504.1|1501.8|1501.5|21
1599618000000|2020-09-09 02:20:00|1502.4|1502.1|1500.7|1500.4|1502.4|1502.1|1500.5|1500.2|33
1599618300000|2020-09-09 02:25:00|1500.6|1500.3|1501.8|1501.5|1502|1501.7|1500.6|1500.3|51
1599618600000|2020-09-09 02:30:00|1501.7|1501.4|1498.7|1498.4|1501.7|1501.4|1498.5|1498.2|52
1599618900000|2020-09-09 02:35:00|1498.6|1498.3|1500.8|1500.5|1500.9|1500.6|1498.6|1498.3|28
1599619200000|2020-09-09 02:40:00|1500.9|1500.6|1501.3|1501|1501.4|1501.1|1500.6|1500.3|26
1599619500000|2020-09-09 02:45:00|1501.4|1501.1|1502.1|1501.8|1502.3|1502|1501.1|1500.8|21
1599619800000|2020-09-09 02:50:00|1502.2|1501.9|1501.8|1501.5|1502.5|1502.2|1501.2|1500.9|28
1599620100000|2020-09-09 02:55:00|1501.9|1501.6|1503.5|1503.2|1503.5|1503.2|1501.7|1501.4|33
1599620400000|2020-09-09 03:00:00|1503.4|1503.1|1503.9|1503.6|1504.2|1503.9|1503.3|1503|38
1599620700000|2020-09-09 03:05:00|1504|1503.7|1503.9|1503.6|1504.5|1504.2|1503.5|1503.2|23
1599621000000|2020-09-09 03:10:00|1504|1503.7|1504.1|1503.8|1504.2|1503.9|1503.2|1502.9|21
1599621300000|2020-09-09 03:15:00|1504.2|1503.9|1504.4|1504.1|1504.7|1504.4|1503.9|1503.6|25
1599621600000|2020-09-09 03:20:00|1504.3|1504|1503.8|1503.5|1504.3|1504|1503.4|1503.1|15
1599621900000|2020-09-09 03:25:00|1503.9|1503.6|1503.8|1503.5|1504|1503.7|1503.3|1503|13
1599622200000|2020-09-09 03:30:00|1503.7|1503.4|1502.7|1502.4|1503.9|1503.6|1502.5|1502.2|32
1599622500000|2020-09-09 03:35:00|1502.8|1502.5|1502.6|1502.3|1502.8|1502.5|1502.1|1501.8|23
1599622800000|2020-09-09 03:40:00|1502.4|1502.1|1502.3|1502|1502.7|1502.4|1501.8|1501.5|17
1599623100000|2020-09-09 03:45:00|1502.2|1501.9|1503.7|1503.4|1503.9|1503.6|1502|1501.7|33
1599623400000|2020-09-09 03:50:00|1503.6|1503.3|1503.1|1502.8|1503.6|1503.3|1503|1502.7|13
1599623700000|2020-09-09 03:55:00|1503.2|1502.9|1503.7|1503.4|1503.9|1503.6|1503.1|1502.8|16
1599624000000|2020-09-09 04:00:00|1503.6|1503.3|1503|1502.7|1503.7|1503.4|1502.8|1502.5|28
1599624300000|2020-09-09 04:05:00|1502.7|1502.4|1503.5|1503.2|1503.7|1503.4|1502.7|1502.4|33
1599624600000|2020-09-09 04:10:00|1503.4|1503.1|1504.4|1504.1|1504.6|1504.3|1503.4|1503.1|22
1599624900000|2020-09-09 04:15:00|1504.5|1504.2|1506.3|1506|1506.3|1506|1504.3|1504|46
1599625200000|2020-09-09 04:20:00|1506.4|1506.1|1506.9|1506.6|1507|1506.7|1505.9|1505.6|39
1599625500000|2020-09-09 04:25:00|1507|1506.7|1506.9|1506.6|1507.2|1506.9|1506.6|1506.3|31
1599625800000|2020-09-09 04:30:00|1507|1506.7|1507.1|1506.8|1507.4|1507.1|1506.3|1506|44
1599626100000|2020-09-09 04:35:00|1507.2|1506.9|1506.6|1506.3|1507.3|1507|1506.5|1506.2|15
1599626400000|2020-09-09 04:40:00|1506.7|1506.4|1506.4|1506.1|1506.8|1506.5|1506|1505.7|10
1599626700000|2020-09-09 04:45:00|1506.5|1506.2|1506.1|1505.8|1506.8|1506.5|1505.5|1505.2|21
1599627000000|2020-09-09 04:50:00|1506|1505.7|1506.1|1505.8|1506.5|1506.2|1505.9|1505.6|15
1599627300000|2020-09-09 04:55:00|1506.2|1505.9|1506.6|1506.3|1506.9|1506.6|1506.1|1505.8|25
1599627600000|2020-09-09 05:00:00|1506.7|1506.4|1508.1|1507.8|1508.2|1507.9|1506.2|1505.9|70
1599627900000|2020-09-09 05:05:00|1508|1507.7|1510.2|1509.9|1510.2|1509.9|1508|1507.7|119
1599628200000|2020-09-09 05:10:00|1510.3|1510|1511.2|1510.9|1511.6|1511.3|1510.1|1509.8|81
1599628500000|2020-09-09 05:15:00|1511.1|1510.8|1510.3|1510|1512|1511.7|1510.3|1510|52
1599628800000|2020-09-09 05:20:00|1510.2|1509.9|1510|1509.7|1510.5|1510.2|1509.5|1509.2|32
1599629100000|2020-09-09 05:25:00|1509.7|1509.4|1509|1508.7|1509.8|1509.5|1509|1508.7|26
1599629400000|2020-09-09 05:30:00|1509.1|1508.8|1509.2|1508.9|1509.5|1509.2|1508.1|1507.8|58
1599629700000|2020-09-09 05:35:00|1509|1508.7|1508.1|1507.8|1509.2|1508.9|1508|1507.7|55
1599630000000|2020-09-09 05:40:00|1508|1507.7|1507.4|1507.1|1508.2|1507.9|1507.2|1506.9|13
1599630300000|2020-09-09 05:45:00|1507.5|1507.2|1507.8|1507.5|1507.9|1507.6|1507|1506.7|38
1599630600000|2020-09-09 05:50:00|1507.9|1507.6|1506.5|1506.2|1508.3|1508|1506.2|1505.9|40
1599630900000|2020-09-09 05:55:00|1506.7|1506.4|1505.6|1505.3|1507|1506.7|1505.6|1505.3|58
1599631200000|2020-09-09 06:00:00|1505.7|1505.4|1506|1505.7|1506.7|1506.4|1505|1504.7|118
1599631500000|2020-09-09 06:05:00|1506.2|1505.9|1505.6|1505.3|1507.9|1507.6|1505.6|1505.3|68
1599631800000|2020-09-09 06:10:00|1505.5|1505.2|1502.7|1502.4|1505.7|1505.4|1502.1|1501.8|184
1599632100000|2020-09-09 06:15:00|1502.8|1502.5|1499.8|1499.5|1502.8|1502.5|1499.3|1499|213
1599632400000|2020-09-09 06:20:00|1499.6|1499.3|1499.5|1499.2|1499.9|1499.6|1497.6|1497.3|295
1599632700000|2020-09-09 06:25:00|1499.4|1499.1|1499.3|1499|1500.1|1499.8|1498.6|1498.3|121
1599633000000|2020-09-09 06:30:00|1499.4|1499.1|1500.3|1500|1501.4|1501.1|1498.9|1498.6|177
1599633300000|2020-09-09 06:35:00|1500.2|1499.9|1498.2|1497.9|1501|1500.7|1498.1|1497.8|158
1599633600000|2020-09-09 06:40:00|1498.3|1498|1496.2|1495.9|1498.6|1498.3|1495.6|1495.3|273
1599633900000|2020-09-09 06:45:00|1496.3|1496|1499.7|1499.4|1500.1|1499.8|1496.3|1496|221
1599634200000|2020-09-09 06:50:00|1499.6|1499.3|1499.9|1499.6|1500.3|1500|1499.2|1498.9|126
1599634500000|2020-09-09 06:55:00|1500.1|1499.8|1500.4|1500.1|1500.5|1500.2|1499.4|1499.1|139
1599634800000|2020-09-09 07:00:00|1500.6|1500.3|1504.1|1503.8|1504.5|1504.2|1500.5|1500.2|539
1599635100000|2020-09-09 07:05:00|1504|1503.7|1503.9|1503.6|1504.5|1504.2|1503.3|1503|140
1599635400000|2020-09-09 07:10:00|1504|1503.7|1506.3|1506|1507.2|1506.9|1503.9|1503.6|323
1599635700000|2020-09-09 07:15:00|1506.4|1506.1|1505.3|1505|1507.3|1507|1504.7|1504.4|219
1599636000000|2020-09-09 07:20:00|1505.4|1505.1|1507.5|1507.2|1508.8|1508.5|1504.6|1504.3|222
1599636300000|2020-09-09 07:25:00|1507.2|1506.9|1507.4|1507.1|1508.5|1508.2|1505.8|1505.5|150
1599636600000|2020-09-09 07:30:00|1507.6|1507.3|1510.4|1510.1|1510.8|1510.5|1507|1506.7|156
1599636900000|2020-09-09 07:35:00|1510.3|1510|1509.9|1509.6|1511.5|1511.2|1509.8|1509.5|148
1599637200000|2020-09-09 07:40:00|1510|1509.7|1513.1|1512.8|1513.2|1512.9|1509.8|1509.5|158
1599637500000|2020-09-09 07:45:00|1513|1512.7|1513.1|1512.8|1513.4|1513.1|1511.6|1511.3|199
1599637800000|2020-09-09 07:50:00|1513.4|1513.1|1512.8|1512.5|1513.6|1513.3|1512.4|1512.1|102
1599638100000|2020-09-09 07:55:00|1512.7|1512.4|1512.1|1511.8|1513.3|1513|1511.4|1511.1|138
1599638400000|2020-09-09 08:00:00|1511.8|1511.5|1516.8|1516.5|1517.1|1516.8|1511|1510.7|839
1599638700000|2020-09-09 08:05:00|1516.9|1516.6|1519.6|1519.3|1519.6|1519.3|1516.7|1516.4|464
1599639000000|2020-09-09 08:10:00|1519.5|1519.2|1517.4|1517.1|1519.8|1519.5|1517.1|1516.8|280
1599639300000|2020-09-09 08:15:00|1517.5|1517.2|1517.3|1517|1519.6|1519.3|1517.1|1516.8|257
1599639600000|2020-09-09 08:20:00|1517.2|1516.9|1518.5|1518.2|1519.5|1519.2|1516.9|1516.6|202
1599639900000|2020-09-09 08:25:00|1518.4|1518.1|1516.6|1516.3|1518.9|1518.6|1516|1515.7|278
1599640200000|2020-09-09 08:30:00|1516.5|1516.2|1515.6|1515.3|1517.9|1517.6|1515.1|1514.8|123
1599640500000|2020-09-09 08:35:00|1515.7|1515.4|1515.1|1514.8|1517.4|1517.1|1515.1|1514.8|104
1599640800000|2020-09-09 08:40:00|1515.2|1514.9|1513.1|1512.8|1515.2|1514.9|1512.9|1512.6|127
1599641100000|2020-09-09 08:45:00|1513|1512.7|1516|1515.7|1516.2|1515.9|1512.5|1512.2|136
1599641400000|2020-09-09 08:50:00|1515.9|1515.6|1515.3|1515|1516.7|1516.4|1515.1|1514.8|70
1599641700000|2020-09-09 08:55:00|1515.2|1514.9|1513.4|1513.1|1515.8|1515.5|1513.3|1513|62
1599642000000|2020-09-09 09:00:00|1513.1|1512.8|1511.2|1510.9|1513.6|1513.3|1510.2|1509.9|161
1599642300000|2020-09-09 09:05:00|1511.1|1510.8|1513|1512.7|1513.4|1513.1|1510.6|1510.3|251
1599642600000|2020-09-09 09:10:00|1512.9|1512.6|1515.4|1515.1|1515.9|1515.6|1512.1|1511.8|255
1599642900000|2020-09-09 09:15:00|1515.5|1515.2|1515.3|1515|1516.4|1516.1|1514.7|1514.4|163
1599643200000|2020-09-09 09:20:00|1515.4|1515.1|1514.7|1514.4|1516.4|1516.1|1514.4|1514.1|182
1599643500000|2020-09-09 09:25:00|1514.8|1514.5|1516|1515.7|1516.6|1516.3|1514.7|1514.4|123
1599643800000|2020-09-09 09:30:00|1516.1|1515.8|1515.7|1515.4|1516.6|1516.3|1514.1|1513.8|179
1599644100000|2020-09-09 09:35:00|1515.6|1515.3|1517.1|1516.8|1518.1|1517.8|1515.5|1515.2|139
1599644400000|2020-09-09 09:40:00|1517|1516.7|1517.5|1517.2|1517.6|1517.3|1515.9|1515.6|57
1599644700000|2020-09-09 09:45:00|1517.6|1517.3|1517.2|1516.9|1518.1|1517.8|1516.7|1516.4|111
1599645000000|2020-09-09 09:50:00|1517.1|1516.8|1516|1515.7|1517.6|1517.3|1515.9|1515.6|37
1599645300000|2020-09-09 09:55:00|1515.9|1515.6|1519.2|1518.9|1519.8|1519.5|1515.9|1515.6|169
1599645600000|2020-09-09 10:00:00|1519.3|1519|1518|1517.7|1519.8|1519.5|1517.9|1517.6|122
1599645900000|2020-09-09 10:05:00|1517.9|1517.6|1519.6|1519.3|1519.9|1519.6|1517.6|1517.3|76
1599646200000|2020-09-09 10:10:00|1519.7|1519.4|1518.2|1517.9|1520.3|1520|1518.1|1517.8|170
1599646500000|2020-09-09 10:15:00|1518.3|1518|1516.7|1516.4|1518.6|1518.3|1516.1|1515.8|110
1599646800000|2020-09-09 10:20:00|1516.8|1516.5|1517.6|1517.3|1518.2|1517.9|1516.4|1516.1|81
1599647100000|2020-09-09 10:25:00|1517.3|1517|1516.2|1515.9|1517.6|1517.3|1516.1|1515.8|48
1599647400000|2020-09-09 10:30:00|1516.3|1516|1516.6|1516.3|1517.1|1516.8|1515|1514.7|106
1599647700000|2020-09-09 10:35:00|1516.7|1516.4|1514.3|1514|1516.7|1516.4|1513.5|1513.2|144
1599648000000|2020-09-09 10:40:00|1514.1|1513.8|1514.3|1514|1514.5|1514.2|1513.3|1513|33
1599648300000|2020-09-09 10:45:00|1514.4|1514.1|1513.9|1513.6|1514.6|1514.3|1513.3|1513|103
1599648600000|2020-09-09 10:50:00|1514|1513.7|1513.3|1513|1514.8|1514.5|1512.8|1512.5|135
1599648900000|2020-09-09 10:55:00|1513.4|1513.1|1513.4|1513.1|1513.8|1513.5|1512.1|1511.8|141
1599649200000|2020-09-09 11:00:00|1513.2|1512.9|1511.2|1510.9|1513.3|1513|1510.9|1510.6|221
1599649500000|2020-09-09 11:05:00|1511.1|1510.8|1510.1|1509.8|1511.2|1510.9|1509.5|1509.2|187
1599649800000|2020-09-09 11:10:00|1510.2|1509.9|1509.1|1508.8|1510.6|1510.3|1508.7|1508.4|138
1599650100000|2020-09-09 11:15:00|1509.2|1508.9|1512|1511.7|1512.1|1511.8|1509|1508.7|133
1599650400000|2020-09-09 11:20:00|1511.8|1511.5|1512.5|1512.2|1513.1|1512.8|1511.2|1510.9|190
1599650700000|2020-09-09 11:25:00|1512.3|1512|1514.1|1513.8|1514.4|1514.1|1511.8|1511.5|223
1599651000000|2020-09-09 11:30:00|1514.2|1513.9|1512.5|1512.2|1514.4|1514.1|1512.3|1512|73
1599651300000|2020-09-09 11:35:00|1512.6|1512.3|1513.8|1513.5|1514.6|1514.3|1512.6|1512.3|89
1599651600000|2020-09-09 11:40:00|1513.7|1513.4|1514.5|1514.2|1514.9|1514.6|1511.7|1511.4|90
1599651900000|2020-09-09 11:45:00|1514.6|1514.3|1514.4|1514.1|1516.1|1515.8|1514|1513.7|213
1599652200000|2020-09-09 11:50:00|1514.5|1514.2|1515.8|1515.5|1516|1515.7|1514.3|1514|221
1599652500000|2020-09-09 11:55:00|1516|1515.7|1516.2|1515.9|1517.1|1516.8|1515.6|1515.3|180
1599652800000|2020-09-09 12:00:00|1516.3|1516|1518.4|1518.1|1520|1519.7|1516.1|1515.8|406
1599653100000|2020-09-09 12:05:00|1518.3|1518|1518.9|1518.6|1519|1518.7|1517.4|1517.1|284
1599653400000|2020-09-09 12:10:00|1518.8|1518.5|1519.8|1519.5|1519.8|1519.5|1517.9|1517.6|200
1599653700000|2020-09-09 12:15:00|1519.9|1519.6|1520.3|1520|1521.8|1521.5|1519.9|1519.6|494
1599654000000|2020-09-09 12:20:00|1520.2|1519.9|1518.2|1517.9|1520.3|1520|1517.5|1517.2|360
1599654300000|2020-09-09 12:25:00|1518|1517.7|1519.5|1519.2|1520.7|1520.4|1518|1517.7|269
1599654600000|2020-09-09 12:30:00|1519.4|1519.1|1518.6|1518.3|1520.2|1519.9|1518.3|1518|179
1599654900000|2020-09-09 12:35:00|1518.5|1518.2|1519.7|1519.4|1519.9|1519.6|1516.8|1516.5|234
1599655200000|2020-09-09 12:40:00|1519.6|1519.3|1518|1517.7|1519.8|1519.5|1517.1|1516.8|169
1599655500000|2020-09-09 12:45:00|1518.3|1518|1519.1|1518.8|1519.4|1519.1|1517.1|1516.8|380
1599655800000|2020-09-09 12:50:00|1519|1518.7|1518.5|1518.2|1520.2|1519.9|1517.9|1517.6|206
1599656100000|2020-09-09 12:55:00|1518.6|1518.3|1517.6|1517.3|1519|1518.7|1516.5|1516.2|176
1599656400000|2020-09-09 13:00:00|1517.2|1516.9|1519.2|1518.9|1519.5|1519.2|1516.1|1515.8|219
1599656700000|2020-09-09 13:05:00|1519.1|1518.8|1520.9|1520.6|1521|1520.7|1518.8|1518.5|388
1599657000000|2020-09-09 13:10:00|1521|1520.7|1522.5|1522.2|1522.8|1522.5|1520.8|1520.5|437
1599657300000|2020-09-09 13:15:00|1522.6|1522.3|1524|1523.7|1524.3|1524|1522.2|1521.9|450
1599657600000|2020-09-09 13:20:00|1523.9|1523.6|1523.2|1522.9|1523.9|1523.6|1521.6|1521.3|468
1599657900000|2020-09-09 13:25:00|1522.9|1522.6|1520.1|1519.8|1523.6|1523.3|1519.9|1519.6|477
1599658200000|2020-09-09 13:30:00|1520.4|1520.1|1519.3|1519|1521.3|1521|1517.4|1517.1|5492
1599658500000|2020-09-09 13:35:00|1519.4|1519.1|1519.4|1519.1|1525.3|1525|1518.3|1518|3922
1599658800000|2020-09-09 13:40:00|1519.3|1519|1520.1|1519.8|1522.7|1522.4|1517.8|1517.5|2992
1599659100000|2020-09-09 13:45:00|1520.2|1519.9|1517|1516.7|1521.4|1521.1|1516.1|1515.8|4389
1599659400000|2020-09-09 13:50:00|1517.2|1516.9|1522.9|1522.6|1524|1523.7|1517.2|1516.9|3269
1599659700000|2020-09-09 13:55:00|1523|1522.7|1525.8|1525.5|1525.8|1525.5|1520.4|1520.1|2902
1599660000000|2020-09-09 14:00:00|1526|1525.7|1525.6|1525.3|1527.4|1527.1|1524.7|1524.4|2876
1599660300000|2020-09-09 14:05:00|1525.5|1525.2|1522|1521.7|1526.1|1525.8|1521.8|1521.5|2251
1599660600000|2020-09-09 14:10:00|1522.1|1521.8|1524.2|1523.9|1526.6|1526.3|1522.1|1521.8|2510
1599660900000|2020-09-09 14:15:00|1524.4|1524.1|1522|1521.7|1527|1526.7|1522|1521.7|1987
1599661200000|2020-09-09 14:20:00|1521.9|1521.6|1519.4|1519.1|1522.7|1522.4|1519.3|1519|2173
1599661500000|2020-09-09 14:25:00|1519.5|1519.2|1518.9|1518.6|1521.9|1521.6|1518.8|1518.5|2805
1599661800000|2020-09-09 14:30:00|1518.8|1518.5|1518.2|1517.9|1520.9|1520.6|1517.9|1517.6|2108
1599662100000|2020-09-09 14:35:00|1518.5|1518.2|1518.8|1518.5|1521.1|1520.8|1517.8|1517.5|1874
1599662400000|2020-09-09 14:40:00|1518.7|1518.4|1518.1|1517.8|1520.7|1520.4|1516.6|1516.3|1657
1599662700000|2020-09-09 14:45:00|1518.3|1518|1515.1|1514.8|1519.2|1518.9|1514.8|1514.5|1888
1599663000000|2020-09-09 14:50:00|1515|1514.7|1512.5|1512.2|1516.8|1516.5|1512.5|1512.2|2370
1599663300000|2020-09-09 14:55:00|1512.4|1512.1|1515.7|1515.4|1515.7|1515.4|1511.9|1511.6|2760
1599663600000|2020-09-09 15:00:00|1516.1|1515.8|1522.3|1522|1522.9|1522.6|1516.1|1515.8|2425
1599663900000|2020-09-09 15:05:00|1522.5|1522.2|1518.7|1518.4|1523.3|1523|1517.9|1517.6|2124
1599664200000|2020-09-09 15:10:00|1518.9|1518.6|1517.1|1516.8|1519.3|1519|1516.4|1516.1|1402
1599664500000|2020-09-09 15:15:00|1517.2|1516.9|1516|1515.7|1518.2|1517.9|1515.5|1515.2|1220
1599664800000|2020-09-09 15:20:00|1516.1|1515.8|1519.9|1519.6|1520.3|1520|1515.9|1515.6|1061
1599665100000|2020-09-09 15:25:00|1520|1519.7|1521.6|1521.3|1522.2|1521.9|1519.6|1519.3|939
1599665400000|2020-09-09 15:30:00|1521.7|1521.4|1520.2|1519.9|1522.6|1522.3|1520|1519.7|1567
1599665700000|2020-09-09 15:35:00|1520.3|1520|1522.4|1522.1|1522.7|1522.4|1519.5|1519.2|1685
1599666000000|2020-09-09 15:40:00|1522.6|1522.3|1524|1523.7|1524.1|1523.8|1521.8|1521.5|1251
1599666300000|2020-09-09 15:45:00|1524.2|1523.9|1523.2|1522.9|1524.7|1524.4|1522|1521.7|892
1599666600000|2020-09-09 15:50:00|1523.3|1523|1522.7|1522.4|1523.9|1523.6|1522.6|1522.3|2667
1599666900000|2020-09-09 15:55:00|1522.6|1522.3|1519.8|1519.5|1522.9|1522.6|1519.3|1519|1180
1599667200000|2020-09-09 16:00:00|1519.9|1519.6|1520.1|1519.8|1520.8|1520.5|1519.2|1518.9|788
1599667500000|2020-09-09 16:05:00|1519.9|1519.6|1520.7|1520.4|1521.1|1520.8|1519|1518.7|517
1599667800000|2020-09-09 16:10:00|1520.9|1520.6|1520.9|1520.6|1522.6|1522.3|1520.5|1520.2|751
1599668100000|2020-09-09 16:15:00|1521|1520.7|1521.5|1521.2|1522.5|1522.2|1520.3|1520|843
1599668400000|2020-09-09 16:20:00|1521.4|1521.1|1521.6|1521.3|1521.8|1521.5|1520.1|1519.8|1043
1599668700000|2020-09-09 16:25:00|1521.5|1521.2|1522.9|1522.6|1523.5|1523.2|1521.2|1520.9|697
1599669000000|2020-09-09 16:30:00|1523.1|1522.8|1524.1|1523.8|1525.1|1524.8|1522.4|1522.1|957
1599669300000|2020-09-09 16:35:00|1524|1523.7|1524.5|1524.2|1525|1524.7|1523.9|1523.6|586
1599669600000|2020-09-09 16:40:00|1524.2|1523.9|1525.1|1524.8|1525.3|1525|1523.8|1523.5|1041
1599669900000|2020-09-09 16:45:00|1525.2|1524.9|1524.2|1523.9|1525.3|1525|1523.5|1523.2|906
1599670200000|2020-09-09 16:50:00|1524.3|1524|1523.5|1523.2|1524.7|1524.4|1523|1522.7|614
1599670500000|2020-09-09 16:55:00|1523.6|1523.3|1524.1|1523.8|1524.6|1524.3|1523.2|1522.9|854
1599670800000|2020-09-09 17:00:00|1524.2|1523.9|1527|1526.7|1527|1526.7|1524|1523.7|1556
1599671100000|2020-09-09 17:05:00|1526.9|1526.6|1529.8|1529.5|1529.8|1529.5|1526.9|1526.6|2599
1599671400000|2020-09-09 17:10:00|1529.7|1529.4|1529.1|1528.8|1530.9|1530.6|1529|1528.7|1538
1599671700000|2020-09-09 17:15:00|1529|1528.7|1527.5|1527.2|1529|1528.7|1526.8|1526.5|1024
1599672000000|2020-09-09 17:20:00|1527.4|1527.1|1527.4|1527.1|1529|1528.7|1527|1526.7|997
1599672300000|2020-09-09 17:25:00|1527.3|1527|1527.9|1527.6|1528.4|1528.1|1526.8|1526.5|680
1599672600000|2020-09-09 17:30:00|1528.4|1528.1|1529.3|1529|1529.4|1529.1|1527.2|1526.9|1301
1599672900000|2020-09-09 17:35:00|1529.2|1528.9|1529.2|1528.9|1530.2|1529.9|1528.3|1528|933
1599673200000|2020-09-09 17:40:00|1529.3|1529|1526.7|1526.4|1529.6|1529.3|1526.7|1526.4|1277
1599673500000|2020-09-09 17:45:00|1526.6|1526.3|1527.8|1527.5|1528.3|1528|1526.2|1525.9|1463
1599673800000|2020-09-09 17:50:00|1527.9|1527.6|1527|1526.7|1528.2|1527.9|1526.5|1526.2|786
1599674100000|2020-09-09 17:55:00|1527.1|1526.8|1526.7|1526.4|1527.7|1527.4|1526|1525.7|898
1599674400000|2020-09-09 18:00:00|1526.8|1526.5|1526.3|1526|1527.5|1527.2|1525.7|1525.4|1325
1599674700000|2020-09-09 18:05:00|1526.2|1525.9|1528.7|1528.4|1529.1|1528.8|1526|1525.7|1878
1599675000000|2020-09-09 18:10:00|1528.6|1528.3|1527.6|1527.3|1529|1528.7|1527.1|1526.8|642
1599675300000|2020-09-09 18:15:00|1527.7|1527.4|1526.8|1526.5|1528.4|1528.1|1526.7|1526.4|721
1599675600000|2020-09-09 18:20:00|1526.7|1526.4|1525.6|1525.3|1527.3|1527|1524.9|1524.6|1843
1599675900000|2020-09-09 18:25:00|1525.7|1525.4|1524.6|1524.3|1526.4|1526.1|1523.1|1522.8|2293
1599676200000|2020-09-09 18:30:00|1524.7|1524.4|1529.1|1528.8|1529.7|1529.4|1524.7|1524.4|1909
1599676500000|2020-09-09 18:35:00|1529.2|1528.9|1528.9|1528.6|1529.8|1529.5|1528.4|1528.1|1909
1599676800000|2020-09-09 18:40:00|1529|1528.7|1529.3|1529|1530|1529.7|1528.4|1528.1|1441
1599677100000|2020-09-09 18:45:00|1529.2|1528.9|1528.3|1528|1529.4|1529.1|1527|1526.7|1403
1599677400000|2020-09-09 18:50:00|1528.4|1528.1|1528.4|1528.1|1529.4|1529.1|1527.9|1527.6|833
1599677700000|2020-09-09 18:55:00|1528.3|1528|1528.5|1528.2|1529.6|1529.3|1528.2|1527.9|799
1599678000000|2020-09-09 19:00:00|1528.6|1528.3|1531.1|1530.8|1531.6|1531.3|1528.6|1528.3|1125
1599678300000|2020-09-09 19:05:00|1531.3|1531|1531|1530.7|1531.6|1531.3|1530.1|1529.8|822
1599678600000|2020-09-09 19:10:00|1531.1|1530.8|1530|1529.7|1531.6|1531.3|1529.6|1529.3|701
1599678900000|2020-09-09 19:15:00|1530.3|1530|1532.4|1532.1|1532.5|1532.2|1530.2|1529.9|1266
1599679200000|2020-09-09 19:20:00|1532.5|1532.2|1533.4|1533.1|1533.9|1533.6|1532.2|1531.9|1785
1599679500000|2020-09-09 19:25:00|1533.5|1533.2|1532.6|1532.3|1533.5|1533.2|1531.9|1531.6|1310
1599679800000|2020-09-09 19:30:00|1532.8|1532.5|1531.1|1530.8|1533.7|1533.4|1531|1530.7|2010
1599680100000|2020-09-09 19:35:00|1531.3|1531|1529|1528.7|1531.9|1531.6|1529|1528.7|2270
1599680400000|2020-09-09 19:40:00|1529.1|1528.8|1529|1528.7|1529.7|1529.4|1527.3|1527|2711
1599680700000|2020-09-09 19:45:00|1528.8|1528.5|1528|1527.7|1528.9|1528.6|1526.7|1526.4|3628
1599681000000|2020-09-09 19:50:00|1528.2|1527.9|1530.4|1530.1|1530.5|1530.2|1525.8|1525.5|4760
1599681300000|2020-09-09 19:55:00|1530.3|1530|1527.3|1527|1530.3|1530|1525|1524.7|11105
1599681600000|2020-09-09 20:00:00|1527.1|1526.8|1524.6|1524.3|1527.4|1527.1|1522.9|1522.6|4550
1599681900000|2020-09-09 20:05:00|1524.5|1524.2|1526|1525.7|1526.2|1525.9|1524.4|1524.1|1367
1599682200000|2020-09-09 20:10:00|1525.8|1525.5|1525|1524.2|1526.1|1525.8|1524.1|1523.8|2085
1599682500000|2020-09-09 20:15:00|1525.2|1524.4|1525|1524.2|1525.2|1524.4|1524.9|1524.1|4
1599682800000|2020-09-09 20:20:00|1524.9|1524.1|1524.9|1524.1|1524.9|1524.1|1524.9|1524.1|0
1599683100000|2020-09-09 20:25:00|1525|1524.2|1525|1524.2|1525|1524.2|1524.9|1524.1|0
1599683400000|2020-09-09 20:30:00|1525.2|1524.4|1524.5|1524.2|1525.7|1525.4|1524.3|1524|537
1599683700000|2020-09-09 20:35:00|1524.4|1524.1|1523.7|1523.4|1525.1|1524.8|1523.7|1523.4|136
1599684000000|2020-09-09 20:40:00|1523.8|1523.5|1523.8|1523.5|1524.2|1523.9|1523.7|1523.4|31
1599684300000|2020-09-09 20:45:00|1523.9|1523.6|1524|1523.7|1524.3|1524|1523.9|1523.6|61
1599684600000|2020-09-09 20:50:00|1523.9|1523.6|1524.2|1523.9|1524.3|1524|1523.9|1523.6|181
1599684900000|2020-09-09 20:55:00|1524.1|1523.8|1523.5|1522.7|1524.3|1524|1522.9|1522.6|124
1599685200000|2020-09-09 21:00:00|1523.4|1522.6|1522.9|1522.1|1523.4|1522.6|1522.8|1522|0
1599685500000|2020-09-09 21:05:00|1523.1|1522.3|1522.8|1522|1523.1|1522.3|1522.5|1521.7|0
1599685800000|2020-09-09 21:10:00|1522.9|1522.1|1523.1|1522.3|1523.1|1522.3|1522.9|1522.1|0
1599686400000|2020-09-09 21:20:00|1523.2|1522.4|1523.2|1522.4|1523.2|1522.4|1523.1|1522.3|0
1599687600000|2020-09-09 21:40:00|1523.1|1522.3|1523.1|1522.3|1523.1|1522.3|1523.1|1522.3|0
1599688200000|2020-09-09 21:50:00|1523.2|1522.4|1523.2|1522.4|1523.2|1522.4|1523.1|1522.3|0
1599688500000|2020-09-09 21:55:00|1523.1|1522.3|1523.4|1522.6|1523.5|1522.7|1523.1|1522.3|0
1599688800000|2020-09-09 22:00:00|1524.5|1524.2|1524.3|1524|1526.1|1525.8|1523.9|1523.6|172
1599689100000|2020-09-09 22:05:00|1524.4|1524.1|1524.6|1524.3|1525.5|1525.2|1524.3|1524|160
1599689400000|2020-09-09 22:10:00|1524.8|1524.5|1524.3|1524|1525.5|1525.2|1524.3|1524|63
1599689700000|2020-09-09 22:15:00|1524.4|1524.1|1525.3|1525|1525.5|1525.2|1524.2|1523.9|25
1599690000000|2020-09-09 22:20:00|1525.6|1525.3|1526|1525.7|1526.4|1526.1|1525.5|1525.2|142
1599690300000|2020-09-09 22:25:00|1526.2|1525.9|1525.7|1525.4|1526.7|1526.4|1525.6|1525.3|50
1599690600000|2020-09-09 22:30:00|1525.6|1525.3|1527.1|1526.8|1527.1|1526.8|1525.5|1525.2|61
1599690900000|2020-09-09 22:35:00|1527.2|1526.9|1528.8|1528.5|1529.1|1528.8|1527.1|1526.8|75
1599691200000|2020-09-09 22:40:00|1528.9|1528.6|1528.2|1527.9|1529.1|1528.8|1528|1527.7|49
1599691500000|2020-09-09 22:45:00|1528.4|1528.1|1527.4|1527.1|1528.4|1528.1|1527.2|1526.9|33
1599691800000|2020-09-09 22:50:00|1527.3|1527|1529|1528.7|1529.1|1528.8|1527.3|1527|62
1599692100000|2020-09-09 22:55:00|1528.9|1528.6|1528.3|1528|1529.1|1528.8|1528.2|1527.9|34
1599692400000|2020-09-09 23:00:00|1528.2|1527.9|1528.8|1528.5|1529.5|1529.2|1528.1|1527.8|42
1599692700000|2020-09-09 23:05:00|1528.7|1528.4|1529.4|1529.1|1529.5|1529.2|1528.5|1528.2|50
1599693000000|2020-09-09 23:10:00|1529.3|1529|1528.8|1528.5|1529.4|1529.1|1528.2|1527.9|30
1599693300000|2020-09-09 23:15:00|1528.6|1528.3|1529.5|1529.2|1529.5|1529.2|1528|1527.7|136
1599693600000|2020-09-09 23:20:00|1529.4|1529.1|1529|1528.7|1529.4|1529.1|1527.9|1527.6|253
1599693900000|2020-09-09 23:25:00|1528.9|1528.6|1528.2|1527.9|1529.2|1528.9|1528.2|1527.9|187
1599694200000|2020-09-09 23:30:00|1528.3|1528|1529.4|1529.1|1529.9|1529.6|1528.3|1528|117
1599694500000|2020-09-09 23:35:00|1529.5|1529.2|1527.7|1527.4|1529.6|1529.3|1527.5|1527.2|97
1599694800000|2020-09-09 23:40:00|1527.8|1527.5|1527.1|1526.8|1528.1|1527.8|1527|1526.7|49
1599695100000|2020-09-09 23:45:00|1527.2|1526.9|1527.6|1527.3|1528.4|1528.1|1526.9|1526.6|124
1599695400000|2020-09-09 23:50:00|1527.7|1527.4|1528.5|1528.2|1528.5|1528.2|1527.6|1527.3|42
1599695700000|2020-09-09 23:55:00|1528.4|1528.1|1528.9|1528.6|1529|1528.7|1528.2|1527.9|27
1599696000000|2020-09-10 00:00:00|1528.7|1528.4|1526.1|1525.8|1529.3|1529|1525.4|1525.1|203
1599696300000|2020-09-10 00:05:00|1526|1525.7|1526.1|1525.8|1526.2|1525.9|1525.2|1524.9|46
1599696600000|2020-09-10 00:10:00|1526|1525.7|1525.8|1525.5|1526.5|1526.2|1525.4|1525.1|145
1599696900000|2020-09-10 00:15:00|1525.7|1525.4|1526.6|1526.3|1526.7|1526.4|1525.1|1524.8|36
1599697200000|2020-09-10 00:20:00|1526.5|1526.2|1525.9|1525.6|1526.9|1526.6|1525.7|1525.4|35
1599697500000|2020-09-10 00:25:00|1526.1|1525.8|1526.2|1525.9|1526.8|1526.5|1526.1|1525.8|20
1599697800000|2020-09-10 00:30:00|1526.1|1525.8|1522.6|1522.3|1526.2|1525.9|1522.1|1521.8|224
1599698100000|2020-09-10 00:35:00|1522.5|1522.2|1524.2|1523.9|1524.2|1523.9|1521.7|1521.4|167
1599698400000|2020-09-10 00:40:00|1524.4|1524.1|1523.6|1523.3|1525.1|1524.8|1523.4|1523.1|56
1599698700000|2020-09-10 00:45:00|1523.7|1523.4|1523.7|1523.4|1524.7|1524.4|1523|1522.7|39
1599699000000|2020-09-10 00:50:00|1523.6|1523.3|1524.1|1523.8|1524.8|1524.5|1523.6|1523.3|42
1599699300000|2020-09-10 00:55:00|1524.3|1524|1523.1|1522.8|1524.4|1524.1|1522.4|1522.1|62
1599699600000|2020-09-10 01:00:00|1523.3|1523|1522.6|1522.3|1523.3|1523|1521.9|1521.6|87
1599699900000|2020-09-10 01:05:00|1522.7|1522.4|1523.3|1523|1523.7|1523.4|1522.7|1522.4|38
1599700200000|2020-09-10 01:10:00|1523.2|1522.9|1523.1|1522.8|1524.1|1523.8|1522.5|1522.2|44
1599700500000|2020-09-10 01:15:00|1523|1522.7|1522|1521.7|1523.5|1523.2|1521.6|1521.3|54
1599700800000|2020-09-10 01:20:00|1521.9|1521.6|1521.6|1521.3|1521.9|1521.6|1520.5|1520.2|203
1599701100000|2020-09-10 01:25:00|1521.5|1521.2|1522.7|1522.4|1523.3|1523|1521.4|1521.1|84
1599701400000|2020-09-10 01:30:00|1522.6|1522.3|1520.6|1520.3|1522.6|1522.3|1520|1519.7|54
1599701700000|2020-09-10 01:35:00|1520.5|1520.2|1520.7|1520.4|1520.9|1520.6|1519.2|1518.9|101
1599702000000|2020-09-10 01:40:00|1520.6|1520.3|1520.5|1520.2|1521.3|1521|1519.7|1519.4|18
1599702300000|2020-09-10 01:45:00|1520.4|1520.1|1521.1|1520.8|1521.1|1520.8|1519.6|1519.3|20
1599702600000|2020-09-10 01:50:00|1521.2|1520.9|1521.7|1521.4|1521.9|1521.6|1520.7|1520.4|25
1599702900000|2020-09-10 01:55:00|1521.8|1521.5|1521.1|1520.8|1522.3|1522|1520.6|1520.3|46
1599703200000|2020-09-10 02:00:00|1521.2|1520.9|1518.7|1518.4|1521.5|1521.2|1518.6|1518.3|101
1599703500000|2020-09-10 02:05:00|1518.8|1518.5|1518.3|1518|1519.1|1518.8|1518.1|1517.8|79
1599703800000|2020-09-10 02:10:00|1518.2|1517.9|1517.7|1517.4|1518.9|1518.6|1517.1|1516.8|64
1599704100000|2020-09-10 02:15:00|1517.6|1517.3|1517.7|1517.4|1518.3|1518|1517.4|1517.1|34
1599704400000|2020-09-10 02:20:00|1517.6|1517.3|1518.2|1517.9|1518.2|1517.9|1517.4|1517.1|16
1599704700000|2020-09-10 02:25:00|1518.3|1518|1519.1|1518.8|1519.3|1519|1517.8|1517.5|24
1599705000000|2020-09-10 02:30:00|1519.3|1519|1520.5|1520.2|1521|1520.7|1519|1518.7|84
1599705300000|2020-09-10 02:35:00|1520.4|1520.1|1520.1|1519.8|1520.4|1520.1|1519.6|1519.3|20
1599705600000|2020-09-10 02:40:00|1520.2|1519.9|1521.8|1521.5|1522.2|1521.9|1519.9|1519.6|50
1599705900000|2020-09-10 02:45:00|1522|1521.7|1521.7|1521.4|1522.1|1521.8|1520.8|1520.5|28
1599706200000|2020-09-10 02:50:00|1521.9|1521.6|1522.9|1522.6|1522.9|1522.6|1521|1520.7|15
1599706500000|2020-09-10 02:55:00|1523|1522.7|1522.8|1522.5|1523.9|1523.6|1522.7|1522.4|42
1599706800000|2020-09-10 03:00:00|1522.7|1522.4|1522.5|1522.2|1523|1522.7|1521.9|1521.6|44
1599707100000|2020-09-10 03:05:00|1522.4|1522.1|1522.4|1522.1|1523.2|1522.9|1521.7|1521.4|13
1599707400000|2020-09-10 03:10:00|1522.3|1522|1521.8|1521.5|1522.6|1522.3|1521.4|1521.1|27
1599707700000|2020-09-10 03:15:00|1521.7|1521.4|1522.1|1521.8|1522.7|1522.4|1521.3|1521|35
1599708000000|2020-09-10 03:20:00|1522|1521.7|1523.5|1523.2|1523.7|1523.4|1521.9|1521.6|33
1599708300000|2020-09-10 03:25:00|1523.4|1523.1|1522.1|1521.8|1523.7|1523.4|1522.1|1521.8|14
1599708600000|2020-09-10 03:30:00|1522|1521.7|1522.1|1521.8|1522.7|1522.4|1521.9|1521.6|13
1599708900000|2020-09-10 03:35:00|1522.2|1521.9|1522.3|1522|1522.5|1522.2|1521.8|1521.5|8
1599709200000|2020-09-10 03:40:00|1522.4|1522.1|1522.8|1522.5|1523.2|1522.9|1522.1|1521.8|22
1599709500000|2020-09-10 03:45:00|1522.7|1522.4|1520.5|1520.2|1522.7|1522.4|1520.5|1520.2|43
1599709800000|2020-09-10 03:50:00|1520.7|1520.4|1520.7|1520.4|1521.1|1520.8|1520.3|1520|32
1599710100000|2020-09-10 03:55:00|1520.6|1520.3|1520.2|1519.9|1520.8|1520.5|1519.9|1519.6|26
1599710400000|2020-09-10 04:00:00|1520.3|1520|1520.8|1520.5|1521.6|1521.3|1520.2|1519.9|50
1599710700000|2020-09-10 04:05:00|1520.7|1520.4|1521|1520.7|1521.6|1521.3|1520.7|1520.4|17
1599711000000|2020-09-10 04:10:00|1520.9|1520.6|1520.8|1520.5|1521.3|1521|1520.1|1519.8|82
1599711300000|2020-09-10 04:15:00|1520.7|1520.4|1520.2|1519.9|1520.9|1520.6|1519.9|1519.6|19
1599711600000|2020-09-10 04:20:00|1520.1|1519.8|1521|1520.7|1521.1|1520.8|1520|1519.7|14
1599711900000|2020-09-10 04:25:00|1520.9|1520.6|1520.7|1520.4|1521.4|1521.1|1520.6|1520.3|11
1599712200000|2020-09-10 04:30:00|1520.6|1520.3|1520.3|1520|1521.5|1521.2|1520.2|1519.9|38
1599712500000|2020-09-10 04:35:00|1520.4|1520.1|1520|1519.7|1520.6|1520.3|1519.7|1519.4|27
1599712800000|2020-09-10 04:40:00|1519.9|1519.6|1521|1520.7|1521|1520.7|1519.9|1519.6|6
1599713100000|2020-09-10 04:45:00|1520.9|1520.6|1521|1520.7|1521.1|1520.8|1520.5|1520.2|8
1599713400000|2020-09-10 04:50:00|1520.9|1520.6|1520.5|1520.2|1521|1520.7|1520|1519.7|136
1599713700000|2020-09-10 04:55:00|1520.4|1520.1|1521|1520.7|1521.4|1521.1|1520.3|1520|31
1599714000000|2020-09-10 05:00:00|1520.9|1520.6|1522.6|1522.3|1522.6|1522.3|1520.9|1520.6|112
1599714300000|2020-09-10 05:05:00|1522.5|1522.2|1522.5|1522.2|1522.7|1522.4|1522.1|1521.8|23
1599714600000|2020-09-10 05:10:00|1522.4|1522.1|1522.7|1522.4|1522.8|1522.5|1522.2|1521.9|22
1599714900000|2020-09-10 05:15:00|1522.6|1522.3|1523.9|1523.6|1524|1523.7|1522.6|1522.3|37
1599715200000|2020-09-10 05:20:00|1524|1523.7|1525.5|1525.2|1525.8|1525.5|1524|1523.7|58
1599715500000|2020-09-10 05:25:00|1525.4|1525.1|1525.9|1525.6|1526.3|1526|1525|1524.7|88
1599715800000|2020-09-10 05:30:00|1526.1|1525.8|1525.3|1525|1526.3|1526|1525.3|1525|35
1599716100000|2020-09-10 05:35:00|1525.4|1525.1|1525.4|1525.1|1525.6|1525.3|1525|1524.7|14
1599716400000|2020-09-10 05:40:00|1525.5|1525.2|1525.9|1525.6|1527.4|1527.1|1525.4|1525.1|45
1599716700000|2020-09-10 05:45:00|1525.8|1525.5|1526.2|1525.9|1527.1|1526.8|1525.7|1525.4|27
1599717000000|2020-09-10 05:50:00|1526.3|1526|1527.2|1526.9|1527.7|1527.4|1526.1|1525.8|37
1599717300000|2020-09-10 05:55:00|1527.4|1527.1|1526.8|1526.5|1527.8|1527.5|1526.6|1526.3|36
1599717600000|2020-09-10 06:00:00|1527.1|1526.8|1527.3|1527|1527.7|1527.4|1526.1|1525.8|58
1599717900000|2020-09-10 06:05:00|1527.2|1526.9|1526.7|1526.4|1527.8|1527.5|1526.6|1526.3|83
1599718200000|2020-09-10 06:10:00|1526.8|1526.5|1526.2|1525.9|1527.3|1527|1526.1|1525.8|53
1599718500000|2020-09-10 06:15:00|1526.1|1525.8|1527.1|1526.8|1527.1|1526.8|1525.5|1525.2|25
1599718800000|2020-09-10 06:20:00|1527.2|1526.9|1525.7|1525.4|1527.7|1527.4|1525.6|1525.3|165
1599719100000|2020-09-10 06:25:00|1525.6|1525.3|1526.9|1526.6|1527.5|1527.2|1525.6|1525.3|98
1599719400000|2020-09-10 06:30:00|1526.8|1526.5|1525.4|1525.1|1527.6|1527.3|1525.4|1525.1|64
1599719700000|2020-09-10 06:35:00|1525.5|1525.2|1523.4|1523.1|1525.5|1525.2|1523.3|1523|131
1599720000000|2020-09-10 06:40:00|1523.3|1523|1523.4|1523.1|1523.8|1523.5|1523|1522.7|56
1599720300000|2020-09-10 06:45:00|1523.5|1523.2|1523.7|1523.4|1524.1|1523.8|1523.2|1522.9|33
1599720600000|2020-09-10 06:50:00|1523.6|1523.3|1524.4|1524.1|1524.5|1524.2|1523.4|1523.1|50
1599720900000|2020-09-10 06:55:00|1524.5|1524.2|1524.6|1524.3|1524.9|1524.6|1524.2|1523.9|90
1599721200000|2020-09-10 07:00:00|1524.4|1524.1|1523.1|1522.8|1524.4|1524.1|1520.6|1520.3|391
1599721500000|2020-09-10 07:05:00|1523|1522.7|1525.2|1524.9|1525.3|1525|1522.6|1522.3|100
1599721800000|2020-09-10 07:10:00|1525.3|1525|1524.9|1524.6|1525.9|1525.6|1523.5|1523.2|95
1599722100000|2020-09-10 07:15:00|1524.8|1524.5|1524.3|1524|1525|1524.7|1522.9|1522.6|90
1599722400000|2020-09-10 07:20:00|1524.1|1523.8|1522.6|1522.3|1524.1|1523.8|1521.6|1521.3|126
1599722700000|2020-09-10 07:25:00|1522.5|1522.2|1521.4|1521.1|1523.3|1523|1520.9|1520.6|89
1599723000000|2020-09-10 07:30:00|1521.3|1521|1516.4|1516.1|1522.4|1522.1|1516.2|1515.9|316
1599723300000|2020-09-10 07:35:00|1516.5|1516.2|1518.6|1518.3|1519|1518.7|1516.4|1516.1|178
1599723600000|2020-09-10 07:40:00|1518.7|1518.4|1516.2|1515.9|1518.8|1518.5|1515.8|1515.5|169
1599723900000|2020-09-10 07:45:00|1516.1|1515.8|1518.3|1518|1519.3|1519|1515.4|1515.1|230
1599724200000|2020-09-10 07:50:00|1518.2|1517.9|1515.9|1515.6|1518.4|1518.1|1515.7|1515.4|323
1599724500000|2020-09-10 07:55:00|1516|1515.7|1516.9|1516.6|1517.5|1517.2|1515.8|1515.5|104
1599724800000|2020-09-10 08:00:00|1516.8|1516.5|1516.6|1516.3|1517.5|1517.2|1514.9|1514.6|268
1599725100000|2020-09-10 08:05:00|1516.7|1516.4|1516.8|1516.5|1517.4|1517.1|1515.6|1515.3|107
1599725400000|2020-09-10 08:10:00|1516.9|1516.6|1514.9|1514.6|1517.6|1517.3|1514.9|1514.6|136
1599725700000|2020-09-10 08:15:00|1515|1514.7|1515.2|1514.9|1516.2|1515.9|1513.9|1513.6|208
1599726000000|2020-09-10 08:20:00|1515.1|1514.8|1513.3|1513|1515.3|1515|1512.7|1512.4|303
1599726300000|2020-09-10 08:25:00|1513.4|1513.1|1515.5|1515.2|1515.7|1515.4|1512.6|1512.3|239
1599726600000|2020-09-10 08:30:00|1515.4|1515.1|1515|1514.7|1516|1515.7|1514.9|1514.6|141
1599726900000|2020-09-10 08:35:00|1515.2|1514.9|1515.7|1515.4|1516.2|1515.9|1515|1514.7|115
1599727200000|2020-09-10 08:40:00|1515.6|1515.3|1516.4|1516.1|1516.4|1516.1|1515.4|1515.1|140
1599727500000|2020-09-10 08:45:00|1516.2|1515.9|1517.5|1517.2|1517.8|1517.5|1516.2|1515.9|102
1599727800000|2020-09-10 08:50:00|1517.4|1517.1|1516.8|1516.5|1517.4|1517.1|1515.8|1515.5|79
1599728100000|2020-09-10 08:55:00|1516.6|1516.3|1515.6|1515.3|1516.9|1516.6|1515.4|1515.1|53
1599728400000|2020-09-10 09:00:00|1515.7|1515.4|1516.9|1516.6|1517.2|1516.9|1514.2|1513.9|223
1599728700000|2020-09-10 09:05:00|1516.8|1516.5|1518.3|1518|1518.7|1518.4|1516.4|1516.1|102
1599729000000|2020-09-10 09:10:00|1518.4|1518.1|1518.8|1518.5|1520|1519.7|1518.3|1518|111
1599729300000|2020-09-10 09:15:00|1518.7|1518.4|1517.8|1517.5|1519.2|1518.9|1517.5|1517.2|54
1599729600000|2020-09-10 09:20:00|1518|1517.7|1517.6|1517.3|1518.2|1517.9|1517.1|1516.8|21
1599729900000|2020-09-10 09:25:00|1517.5|1517.2|1517.3|1517|1518.3|1518|1516.9|1516.6|116
1599730200000|2020-09-10 09:30:00|1517.4|1517.1|1519|1518.7|1519.1|1518.8|1517|1516.7|107
1599730500000|2020-09-10 09:35:00|1518.8|1518.5|1518.7|1518.4|1519.2|1518.9|1518.4|1518.1|50
1599730800000|2020-09-10 09:40:00|1518.6|1518.3|1518|1517.7|1518.7|1518.4|1517.6|1517.3|50
1599731100000|2020-09-10 09:45:00|1518.1|1517.8|1518.8|1518.5|1519.1|1518.8|1517.4|1517.1|107
1599731400000|2020-09-10 09:50:00|1518.7|1518.4|1518.9|1518.6|1519.7|1519.4|1518.1|1517.8|83
1599731700000|2020-09-10 09:55:00|1518.8|1518.5|1519.1|1518.8|1519.6|1519.3|1518.5|1518.2|38
1599732000000|2020-09-10 10:00:00|1519|1518.7|1520.3|1520|1520.8|1520.5|1518.8|1518.5|135
1599732300000|2020-09-10 10:05:00|1520.4|1520.1|1521.5|1521.2|1522.8|1522.5|1519.9|1519.6|157
1599732600000|2020-09-10 10:10:00|1521.6|1521.3|1521.5|1521.2|1522.4|1522.1|1520.9|1520.6|80
1599732900000|2020-09-10 10:15:00|1521.4|1521.1|1520.6|1520.3|1522.6|1522.3|1520.5|1520.2|94
1599733200000|2020-09-10 10:20:00|1520.5|1520.2|1519|1518.7|1520.8|1520.5|1519|1518.7|109
1599733500000|2020-09-10 10:25:00|1519.1|1518.8|1517.5|1517.2|1519.1|1518.8|1517|1516.7|123
1599733800000|2020-09-10 10:30:00|1517.4|1517.1|1515.7|1515.4|1517.9|1517.6|1515.6|1515.3|123
1599734100000|2020-09-10 10:35:00|1515.6|1515.3|1515|1514.7|1516.1|1515.8|1513.7|1513.4|240
1599734400000|2020-09-10 10:40:00|1515.1|1514.8|1515.7|1515.4|1515.9|1515.6|1514.7|1514.4|96
1599734700000|2020-09-10 10:45:00|1515.8|1515.5|1516.4|1516.1|1516.6|1516.3|1514.7|1514.4|50
1599735000000|2020-09-10 10:50:00|1516.5|1516.2|1516.5|1516.2|1516.8|1516.5|1515.4|1515.1|96
1599735300000|2020-09-10 10:55:00|1516.4|1516.1|1515.1|1514.8|1516.8|1516.5|1514.1|1513.8|183
1599735600000|2020-09-10 11:00:00|1515.3|1515|1519.2|1518.9|1519.4|1519.1|1515.3|1515|229
1599735900000|2020-09-10 11:05:00|1519|1518.7|1515.8|1515.5|1519.6|1519.3|1515.7|1515.4|223
1599736200000|2020-09-10 11:10:00|1515.7|1515.4|1516.7|1516.4|1517.4|1517.1|1515.7|1515.4|78
1599736500000|2020-09-10 11:15:00|1516.5|1516.2|1515.4|1515.1|1516.5|1516.2|1515.1|1514.8|58
1599736800000|2020-09-10 11:20:00|1515.3|1515|1516.7|1516.4|1517.2|1516.9|1515|1514.7|41
1599737100000|2020-09-10 11:25:00|1516.8|1516.5|1518|1517.7|1518.5|1518.2|1516.6|1516.3|75
1599737400000|2020-09-10 11:30:00|1517.9|1517.6|1517.4|1517.1|1518.1|1517.8|1516.3|1516|115
1599737700000|2020-09-10 11:35:00|1517.5|1517.2|1516.5|1516.2|1518.5|1518.2|1516.1|1515.8|112
1599738000000|2020-09-10 11:40:00|1516.4|1516.1|1517|1516.7|1518.5|1518.2|1515.9|1515.6|67
1599738300000|2020-09-10 11:45:00|1516.8|1516.5|1518.7|1518.4|1519.1|1518.8|1516.6|1516.3|67
1599738600000|2020-09-10 11:50:00|1518.6|1518.3|1520.1|1519.8|1520.9|1520.6|1518.4|1518.1|141
1599738900000|2020-09-10 11:55:00|1520.2|1519.9|1520.9|1520.6|1521.8|1521.5|1520.1|1519.8|124
1599739200000|2020-09-10 12:00:00|1520.7|1520.4|1521.7|1521.4|1521.7|1521.4|1519|1518.7|285
1599739500000|2020-09-10 12:05:00|1521.8|1521.5|1521.7|1521.4|1522.8|1522.5|1520.6|1520.3|331
1599739800000|2020-09-10 12:10:00|1521.5|1521.2|1522.3|1522|1523.1|1522.8|1521.1|1520.8|373
1599740100000|2020-09-10 12:15:00|1522.2|1521.9|1522.6|1522.3|1523.2|1522.9|1520.9|1520.6|281
1599740400000|2020-09-10 12:20:00|1522.7|1522.4|1523.9|1523.6|1524.1|1523.8|1522.3|1522|157
1599740700000|2020-09-10 12:25:00|1524|1523.7|1522.6|1522.3|1524.4|1524.1|1522.2|1521.9|278
1599741000000|2020-09-10 12:30:00|1522.4|1522.1|1521.1|1520.8|1523.4|1523.1|1520.3|1520|241
1599741300000|2020-09-10 12:35:00|1521.3|1521|1525.6|1525.3|1525.9|1525.6|1520.4|1520.1|460
1599741600000|2020-09-10 12:40:00|1525.8|1525.5|1527.5|1527.2|1527.8|1527.5|1525.7|1525.4|315
1599741900000|2020-09-10 12:45:00|1527.4|1527.1|1532.6|1532.3|1532.6|1532.3|1527.2|1526.9|721
1599742200000|2020-09-10 12:50:00|1532.7|1532.4|1530.1|1529.8|1532.8|1532.5|1529.8|1529.5|461
1599742500000|2020-09-10 12:55:00|1530.2|1529.9|1530.8|1530.5|1530.9|1530.6|1528.9|1528.6|404
1599742800000|2020-09-10 13:00:00|1530.9|1530.6|1531.5|1531.2|1532.7|1532.4|1530.3|1530|307
1599743100000|2020-09-10 13:05:00|1531.6|1531.3|1535|1534.7|1535.7|1535.4|1531.3|1531|655
1599743400000|2020-09-10 13:10:00|1534.9|1534.6|1533.5|1533.2|1535.3|1535|1533|1532.7|495
1599743700000|2020-09-10 13:15:00|1533.4|1533.1|1534.9|1534.6|1535.7|1535.4|1533.4|1533.1|302
1599744000000|2020-09-10 13:20:00|1534.7|1534.4|1535.1|1534.8|1535.7|1535.4|1534.1|1533.8|397
1599744300000|2020-09-10 13:25:00|1534.9|1534.6|1533.6|1533.3|1535.5|1535.2|1533.5|1533.2|1453
1599744600000|2020-09-10 13:30:00|1533.9|1533.6|1540.4|1540.1|1540.4|1540.1|1533.5|1533.2|4443
1599744900000|2020-09-10 13:35:00|1540.3|1540|1540|1539.7|1540.3|1540|1536.9|1536.6|4839
1599745200000|2020-09-10 13:40:00|1540.1|1539.8|1541.5|1541.2|1541.8|1541.5|1539.2|1538.9|3067
1599745500000|2020-09-10 13:45:00|1541.4|1541.1|1540.1|1539.8|1544.6|1544.3|1539.4|1539.1|2886
1599745800000|2020-09-10 13:50:00|1540.3|1540|1540.5|1540.2|1542.3|1542|1537.2|1536.9|3831
1599746100000|2020-09-10 13:55:00|1540.4|1540.1|1538.9|1538.6|1543.4|1543.1|1538.3|1538|2926
1599746400000|2020-09-10 14:00:00|1538.8|1538.5|1543|1542.7|1543.1|1542.8|1538.5|1538.2|3018
1599746700000|2020-09-10 14:05:00|1543.1|1542.8|1539.6|1539.3|1543.7|1543.4|1539.2|1538.9|2270
1599747000000|2020-09-10 14:10:00|1539.7|1539.4|1540.9|1540.6|1541.3|1541|1538|1537.7|2735
1599747300000|2020-09-10 14:15:00|1540.8|1540.5|1542.5|1542.2|1543.5|1543.2|1540.4|1540.1|1046
1599747600000|2020-09-10 14:20:00|1542.4|1542.1|1536.8|1536.5|1542.7|1542.4|1536.7|1536.4|2027
1599747900000|2020-09-10 14:25:00|1536.9|1536.6|1532.5|1532.2|1536.9|1536.6|1532.5|1532.2|2611
1599748200000|2020-09-10 14:30:00|1532.3|1532|1533.9|1533.6|1536.6|1536.3|1532.3|1532|2871
1599748500000|2020-09-10 14:35:00|1534|1533.7|1536.3|1536|1536.7|1536.4|1533.4|1533.1|2101
1599748800000|2020-09-10 14:40:00|1536.5|1536.2|1534.9|1534.6|1537.4|1537.1|1533.8|1533.5|1827
1599749100000|2020-09-10 14:45:00|1534.8|1534.5|1529.1|1528.8|1535.4|1535.1|1528|1527.7|2882
1599749400000|2020-09-10 14:50:00|1529.2|1528.9|1531.9|1531.6|1532.8|1532.5|1528.4|1528.1|1341
1599749700000|2020-09-10 14:55:00|1531.8|1531.5|1524.3|1524|1532.5|1532.2|1522.9|1522.6|3534
1599750000000|2020-09-10 15:00:00|1524.5|1524.2|1528|1527.7|1528|1527.7|1520.7|1520.4|3912
1599750300000|2020-09-10 15:05:00|1527.9|1527.6|1529.7|1529.4|1531.1|1530.8|1526.7|1526.4|3316
1599750600000|2020-09-10 15:10:00|1529.8|1529.5|1531.2|1530.9|1532.3|1532|1527.2|1526.9|5313
1599750900000|2020-09-10 15:15:00|1531.1|1530.8|1529.6|1529.3|1532|1531.7|1525.6|1525.3|4131
1599751200000|2020-09-10 15:20:00|1530|1529.7|1532.7|1532.4|1532.8|1532.5|1528.9|1528.6|3703
1599751500000|2020-09-10 15:25:00|1532.3|1532|1533.2|1532.9|1533.5|1533.2|1531.1|1530.8|4539
1599751800000|2020-09-10 15:30:00|1533.1|1532.8|1529.2|1528.9|1533.4|1533.1|1528.4|1528.1|4551
1599752100000|2020-09-10 15:35:00|1529.4|1529.1|1530.4|1530.1|1531.4|1531.1|1528.7|1528.4|1349
1599752400000|2020-09-10 15:40:00|1530.3|1530|1531|1530.7|1532.4|1532.1|1529.4|1529.1|1325
1599752700000|2020-09-10 15:45:00|1530.9|1530.6|1533.1|1532.8|1533.1|1532.8|1528.2|1527.9|1106
1599753000000|2020-09-10 15:50:00|1533|1532.7|1531.6|1531.3|1534.2|1533.9|1531.6|1531.3|2193
1599753300000|2020-09-10 15:55:00|1531.8|1531.5|1528.3|1528|1531.9|1531.6|1527.2|1526.9|3114
1599753600000|2020-09-10 16:00:00|1528.5|1528.2|1529.5|1529.2|1532.9|1532.6|1527.2|1526.9|2202
1599753900000|2020-09-10 16:05:00|1529.7|1529.4|1530.4|1530.1|1532.1|1531.8|1529.2|1528.9|3385
1599754200000|2020-09-10 16:10:00|1530.3|1530|1529.3|1529|1532.2|1531.9|1529.3|1529|1012
1599754500000|2020-09-10 16:15:00|1529.2|1528.9|1529.9|1529.6|1531.1|1530.8|1527.4|1527.1|2467
1599754800000|2020-09-10 16:20:00|1530|1529.7|1527.3|1527|1530|1529.7|1525.3|1525|5553
1599755100000|2020-09-10 16:25:00|1527.2|1526.9|1529.5|1529.2|1529.5|1529.2|1525.5|1525.2|2527
1599755400000|2020-09-10 16:30:00|1529.3|1529|1528.5|1528.2|1530.9|1530.6|1528.1|1527.8|1395
1599755700000|2020-09-10 16:35:00|1528.4|1528.1|1524.2|1523.9|1528.4|1528.1|1523.5|1523.2|1887
1599756000000|2020-09-10 16:40:00|1524.5|1524.2|1523.1|1522.8|1526.5|1526.2|1522.9|1522.6|3576
1599756300000|2020-09-10 16:45:00|1523|1522.7|1524.2|1523.9|1525.3|1525|1522.5|1522.2|3343
1599756600000|2020-09-10 16:50:00|1524|1523.7|1527.1|1526.8|1528.1|1527.8|1523.7|1523.4|3154
1599756900000|2020-09-10 16:55:00|1527.4|1527.1|1527.7|1527.4|1528.7|1528.4|1526.8|1526.5|455
1599757200000|2020-09-10 17:00:00|1527.6|1527.3|1529.8|1529.5|1530.2|1529.9|1526.5|1526.2|892
1599757500000|2020-09-10 17:05:00|1529.7|1529.4|1530.6|1530.3|1530.8|1530.5|1528.8|1528.5|671
1599757800000|2020-09-10 17:10:00|1530.7|1530.4|1529.6|1529.3|1531.5|1531.2|1529.2|1528.9|608
1599758100000|2020-09-10 17:15:00|1529.7|1529.4|1533.1|1532.8|1533.2|1532.9|1529.7|1529.4|1336
1599758400000|2020-09-10 17:20:00|1533.2|1532.9|1532.8|1532.5|1534|1533.7|1532.6|1532.3|2410
1599758700000|2020-09-10 17:25:00|1533|1532.7|1530.8|1530.5|1533.4|1533.1|1529.5|1529.2|1080
1599759000000|2020-09-10 17:30:00|1530.9|1530.6|1533|1532.7|1533.7|1533.4|1530.8|1530.5|731
1599759300000|2020-09-10 17:35:00|1533.1|1532.8|1530.4|1530.1|1534.1|1533.8|1530.2|1529.9|831
1599759600000|2020-09-10 17:40:00|1530.5|1530.2|1530.2|1529.9|1531.8|1531.5|1529.6|1529.3|921
1599759900000|2020-09-10 17:45:00|1530.3|1530|1530.9|1530.6|1531.7|1531.4|1529.6|1529.3|835
1599760200000|2020-09-10 17:50:00|1530.8|1530.5|1527.7|1527.4|1531.5|1531.2|1527.4|1527.1|933
1599760500000|2020-09-10 17:55:00|1527.8|1527.5|1526.8|1526.5|1529.2|1528.9|1526.3|1526|1049
1599760800000|2020-09-10 18:00:00|1526.7|1526.4|1530.3|1530|1530.3|1530|1526.4|1526.1|1206
1599761100000|2020-09-10 18:05:00|1530.2|1529.9|1528.2|1527.9|1530.2|1529.9|1527.3|1527|743
1599761400000|2020-09-10 18:10:00|1528.3|1528|1526|1525.7|1529.2|1528.9|1525.8|1525.5|1450
1599761700000|2020-09-10 18:15:00|1525.9|1525.6|1523.1|1522.8|1526.5|1526.2|1521.7|1521.4|2228
1599762000000|2020-09-10 18:20:00|1523|1522.7|1519.6|1519.3|1524.8|1524.5|1519.5|1519.2|2361
1599762300000|2020-09-10 18:25:00|1519.5|1519.2|1514.9|1514.6|1522.6|1522.3|1514.4|1514.1|3239
1599762600000|2020-09-10 18:30:00|1514.8|1514.5|1519.2|1518.9|1520.5|1520.2|1514.3|1514|2695
1599762900000|2020-09-10 18:35:00|1519.3|1519|1520.3|1520|1520.8|1520.5|1517.1|1516.8|1670
1599763200000|2020-09-10 18:40:00|1520.2|1519.9|1515.2|1514.9|1520.2|1519.9|1515|1514.7|3245
1599763500000|2020-09-10 18:45:00|1515.1|1514.8|1520|1519.7|1520.7|1520.4|1515|1514.7|6545
1599763800000|2020-09-10 18:50:00|1519.9|1519.6|1516.4|1516.1|1520.9|1520.6|1515.4|1515.1|4326
1599764100000|2020-09-10 18:55:00|1516.5|1516.2|1522|1521.7|1522.9|1522.6|1516.5|1516.2|2843
1599764400000|2020-09-10 19:00:00|1522.1|1521.8|1518.8|1518.5|1523.1|1522.8|1518.3|1518|3427
1599764700000|2020-09-10 19:05:00|1518.9|1518.6|1514.5|1514.2|1520.1|1519.8|1514.4|1514.1|2046
1599765000000|2020-09-10 19:10:00|1514.3|1514|1514.6|1514.3|1517.1|1516.8|1512.3|1512|3942
1599765300000|2020-09-10 19:15:00|1514.5|1514.2|1509.4|1509.1|1514.9|1514.6|1509.4|1509.1|2497
1599765600000|2020-09-10 19:20:00|1509.1|1508.8|1508.9|1508.6|1512.9|1512.6|1508.3|1508|1845
1599765900000|2020-09-10 19:25:00|1508.8|1508.5|1511.5|1511.2|1512.7|1512.4|1506.9|1506.6|2336
1599766200000|2020-09-10 19:30:00|1511.2|1510.9|1512.5|1512.2|1513.8|1513.5|1509.5|1509.2|2482
1599766500000|2020-09-10 19:35:00|1512.7|1512.4|1514.4|1514.1|1514.4|1514.1|1509.2|1508.9|4319
1599766800000|2020-09-10 19:40:00|1514.3|1514|1515.8|1515.5|1518.3|1518|1513.2|1512.9|1494
1599767100000|2020-09-10 19:45:00|1515.4|1515.1|1511.4|1511.1|1516.4|1516.1|1510.2|1509.9|2083
1599767400000|2020-09-10 19:50:00|1511.3|1511|1512.8|1512.5|1514.4|1514.1|1509.2|1508.9|3538
1599767700000|2020-09-10 19:55:00|1512.6|1512.3|1507.9|1507.6|1514.5|1514.2|1506.8|1506.5|8786
1599768000000|2020-09-10 20:00:00|1507.8|1507.5|1506.8|1506.5|1510.2|1509.9|1505.7|1505.4|4215
1599768300000|2020-09-10 20:05:00|1507|1506.7|1507.7|1507.4|1509.4|1509.1|1506.4|1506.1|1784
1599768600000|2020-09-10 20:10:00|1507.8|1507.5|1507.1|1506.3|1509.1|1508.8|1506.5|1506.2|2410
1599768900000|2020-09-10 20:15:00|1507.2|1506.4|1506.9|1506.1|1507.4|1506.6|1506.8|1506|0
1599769200000|2020-09-10 20:20:00|1506.8|1506|1506.6|1505.8|1506.9|1506.1|1506.3|1505.5|0
1599769500000|2020-09-10 20:25:00|1506.5|1505.7|1506.5|1505.7|1506.7|1505.9|1506.5|1505.7|0
1599769800000|2020-09-10 20:30:00|1506.6|1505.8|1509.5|1509.2|1509.6|1509.3|1506.6|1505.8|312
1599770100000|2020-09-10 20:35:00|1509.6|1509.3|1507.5|1507.2|1509.6|1509.3|1507.4|1507.1|171
1599770400000|2020-09-10 20:40:00|1507.6|1507.3|1506.6|1506.3|1507.8|1507.5|1506.4|1506.1|85
1599770700000|2020-09-10 20:45:00|1506.8|1506.5|1507.3|1507|1507.9|1507.6|1506.8|1506.5|107
1599771000000|2020-09-10 20:50:00|1507.2|1506.9|1507.5|1507.2|1508|1507.7|1507.2|1506.9|126
1599771300000|2020-09-10 20:55:00|1507.6|1507.3|1509.4|1508.6|1509.4|1509.1|1507.4|1507.1|154
1599771600000|2020-09-10 21:00:00|1509.5|1508.7|1509.4|1508.6|1509.6|1508.8|1509.2|1508.4|0
1599771900000|2020-09-10 21:05:00|1509.3|1508.5|1508.8|1508|1509.4|1508.6|1508.8|1508|0
1599772200000|2020-09-10 21:10:00|1508.7|1507.9|1508.6|1507.8|1508.8|1508|1508.5|1507.7|0
1599772500000|2020-09-10 21:15:00|1508.7|1507.9|1508.9|1508.1|1509.3|1508.5|1508.6|1507.8|0
1599772800000|2020-09-10 21:20:00|1509|1508.2|1509|1508.2|1509.2|1508.4|1508.9|1508.1|0
1599773100000|2020-09-10 21:25:00|1508.9|1508.1|1508.9|1508.1|1509|1508.2|1508.7|1507.9|0
1599773400000|2020-09-10 21:30:00|1509|1508.2|1508.9|1508.1|1509|1508.2|1508.7|1507.9|0
1599773700000|2020-09-10 21:35:00|1509|1508.2|1509.2|1508.4|1509.3|1508.5|1508.9|1508.1|0
1599774000000|2020-09-10 21:40:00|1509.4|1508.6|1509.1|1508.3|1509.4|1508.6|1509.1|1508.3|0
1599774300000|2020-09-10 21:45:00|1509|1508.2|1509.4|1508.6|1509.4|1508.6|1508.9|1508.1|0
1599774600000|2020-09-10 21:50:00|1509.3|1508.5|1509.4|1508.6|1509.5|1508.7|1509.3|1508.5|0
1599774900000|2020-09-10 21:55:00|1509.5|1508.7|1509.5|1508.7|1510.1|1509.3|1509.4|1508.6|0
1599775200000|2020-09-10 22:00:00|1509.8|1509.2|1511.1|1510.8|1513.6|1513.3|1509.8|1509.2|239
1599775500000|2020-09-10 22:05:00|1511|1510.7|1511.4|1511.1|1512.5|1512.2|1511|1510.7|38
1599775800000|2020-09-10 22:10:00|1511.5|1511.2|1512|1511.7|1512.1|1511.8|1510.1|1509.8|79
1599776100000|2020-09-10 22:15:00|1511.9|1511.6|1513|1512.7|1513.1|1512.8|1511.8|1511.5|103
1599776400000|2020-09-10 22:20:00|1513.1|1512.8|1512.2|1511.9|1513.2|1512.9|1510.9|1510.6|201
1599776700000|2020-09-10 22:25:00|1511.7|1511.4|1512.6|1512.3|1512.8|1512.5|1511.2|1510.9|39
1599777000000|2020-09-10 22:30:00|1512.7|1512.4|1513|1512.7|1513.4|1513.1|1512.7|1512.4|86
1599777300000|2020-09-10 22:35:00|1513.1|1512.8|1513.4|1513.1|1513.6|1513.3|1513|1512.7|20
1599777600000|2020-09-10 22:40:00|1512.3|1512|1512.9|1512.6|1512.9|1512.6|1512.3|1512|32
1599777900000|2020-09-10 22:45:00|1512.8|1512.5|1513.2|1512.9|1513.6|1513.3|1512.6|1512.3|41
1599778200000|2020-09-10 22:50:00|1513.3|1513|1513.8|1513.5|1514.1|1513.8|1513.1|1512.8|26
1599778500000|2020-09-10 22:55:00|1513.7|1513.4|1512|1511.7|1513.8|1513.5|1512|1511.7|43
1599778800000|2020-09-10 23:00:00|1512.2|1511.9|1512.3|1512|1513.1|1512.8|1511.1|1510.8|56
1599779100000|2020-09-10 23:05:00|1512.4|1512.1|1513.1|1512.8|1513.5|1513.2|1512.4|1512.1|16
1599779400000|2020-09-10 23:10:00|1513.2|1512.9|1513.7|1513.4|1514|1513.7|1512.8|1512.5|16
1599779700000|2020-09-10 23:15:00|1513.8|1513.5|1513.1|1512.8|1514|1513.7|1512.6|1512.3|15
1599780000000|2020-09-10 23:20:00|1513.2|1512.9|1513|1512.7|1513.2|1512.9|1512.2|1511.9|11
1599780300000|2020-09-10 23:25:00|1512.8|1512.5|1513.2|1512.9|1513.3|1513|1512.2|1511.9|13
1599780600000|2020-09-10 23:30:00|1513.3|1513|1513.9|1513.6|1514.5|1514.2|1513.2|1512.9|26
1599780900000|2020-09-10 23:35:00|1514|1513.7|1513.6|1513.3|1514.5|1514.2|1513.4|1513.1|31
1599781200000|2020-09-10 23:40:00|1513.5|1513.2|1513.6|1513.3|1513.7|1513.4|1513.1|1512.8|13
1599781500000|2020-09-10 23:45:00|1513.5|1513.2|1513.1|1512.8|1513.5|1513.2|1512.6|1512.3|22
1599781800000|2020-09-10 23:50:00|1513.2|1512.9|1512.9|1512.6|1514.1|1513.8|1512.7|1512.4|43
1599782100000|2020-09-10 23:55:00|1512.8|1512.5|1512.4|1512.1|1513.2|1512.9|1511.7|1511.4|63
1599782400000|2020-09-11 00:00:00|1512.7|1512.4|1510.8|1510.5|1514|1513.7|1510.3|1510|134
1599782700000|2020-09-11 00:05:00|1510.9|1510.6|1510.3|1510|1512.2|1511.9|1509.9|1509.6|90
1599783000000|2020-09-11 00:10:00|1510.4|1510.1|1511.2|1510.9|1511.2|1510.9|1509.8|1509.5|39
1599783300000|2020-09-11 00:15:00|1511.3|1511|1515.4|1515.1|1515.8|1515.5|1511.3|1511|136
1599783600000|2020-09-11 00:20:00|1515.5|1515.2|1515.8|1515.5|1516.6|1516.3|1515.3|1515|44
1599783900000|2020-09-11 00:25:00|1515.9|1515.6|1515.2|1514.9|1516.3|1516|1515.1|1514.8|30
1599784200000|2020-09-11 00:30:00|1515.1|1514.8|1516|1515.7|1516.1|1515.8|1515|1514.7|64
1599784500000|2020-09-11 00:35:00|1515.9|1515.6|1515.5|1515.2|1515.9|1515.6|1514.5|1514.2|39
1599784800000|2020-09-11 00:40:00|1515.6|1515.3|1515|1514.7|1515.8|1515.5|1514.4|1514.1|21
1599785100000|2020-09-11 00:45:00|1514.8|1514.5|1515.5|1515.2|1516|1515.7|1514.8|1514.5|48
1599785400000|2020-09-11 00:50:00|1515.7|1515.4|1515.1|1514.8|1515.9|1515.6|1514.9|1514.6|26
1599785700000|2020-09-11 00:55:00|1515|1514.7|1515.4|1515.1|1516.2|1515.9|1514.6|1514.3|72
1599786000000|2020-09-11 01:00:00|1515.3|1515|1517.3|1517|1517.5|1517.2|1515|1514.7|64
1599786300000|2020-09-11 01:05:00|1517.1|1516.8|1517|1516.7|1517.5|1517.2|1516.7|1516.4|53
1599786600000|2020-09-11 01:10:00|1516.9|1516.6|1518.1|1517.8|1518.1|1517.8|1516.6|1516.3|51
1599786900000|2020-09-11 01:15:00|1518|1517.7|1517.8|1517.5|1518.4|1518.1|1517.5|1517.2|35
1599787200000|2020-09-11 01:20:00|1517.7|1517.4|1517.7|1517.4|1518|1517.7|1516.9|1516.6|25
1599787500000|2020-09-11 01:25:00|1517.6|1517.3|1517.7|1517.4|1518.1|1517.8|1517|1516.7|22
1599787800000|2020-09-11 01:30:00|1517.8|1517.5|1518.8|1518.5|1518.9|1518.6|1517.1|1516.8|68
1599788100000|2020-09-11 01:35:00|1518.9|1518.6|1517.3|1517|1519.2|1518.9|1517.1|1516.8|64
1599788400000|2020-09-11 01:40:00|1517.2|1516.9|1516.6|1516.3|1517.8|1517.5|1516.6|1516.3|104
1599788700000|2020-09-11 01:45:00|1516.7|1516.4|1516.9|1516.6|1516.9|1516.6|1516.1|1515.8|74
1599789000000|2020-09-11 01:50:00|1516.8|1516.5|1517.4|1517.1|1517.7|1517.4|1516.6|1516.3|21
1599789300000|2020-09-11 01:55:00|1517.6|1517.3|1518.3|1518|1519|1518.7|1517.3|1517|61
1599789600000|2020-09-11 02:00:00|1518.4|1518.1|1518.3|1518|1519|1518.7|1518.2|1517.9|27
1599789900000|2020-09-11 02:05:00|1518.4|1518.1|1518.9|1518.6|1519.1|1518.8|1518.4|1518.1|42
1599790200000|2020-09-11 02:10:00|1519|1518.7|1518.8|1518.5|1519.4|1519.1|1518.5|1518.2|35
1599790500000|2020-09-11 02:15:00|1518.9|1518.6|1519.4|1519.1|1519.8|1519.5|1517.8|1517.5|224
1599790800000|2020-09-11 02:20:00|1519.5|1519.2|1519.3|1519|1519.7|1519.4|1518.9|1518.6|36
1599791100000|2020-09-11 02:25:00|1519.4|1519.1|1519.1|1518.8|1519.7|1519.4|1518.9|1518.6|20
1599791400000|2020-09-11 02:30:00|1519.2|1518.9|1520|1519.7|1520|1519.7|1519.1|1518.8|71
1599791700000|2020-09-11 02:35:00|1520.1|1519.8|1518.6|1518.3|1520.2|1519.9|1518.5|1518.2|29
1599792000000|2020-09-11 02:40:00|1518.7|1518.4|1519.4|1519.1|1519.8|1519.5|1518.6|1518.3|22
1599792300000|2020-09-11 02:45:00|1519.5|1519.2|1519|1518.7|1519.5|1519.2|1518.2|1517.9|30
1599792600000|2020-09-11 02:50:00|1518.9|1518.6|1518.5|1518.2|1519.6|1519.3|1518.1|1517.8|32
1599792900000|2020-09-11 02:55:00|1518.4|1518.1|1518.4|1518.1|1518.5|1518.2|1517.8|1517.5|24
1599793200000|2020-09-11 03:00:00|1518.3|1518|1518.6|1518.3|1519|1518.7|1518.2|1517.9|11
1599793500000|2020-09-11 03:05:00|1518.3|1518|1518.7|1518.4|1518.7|1518.4|1517.9|1517.6|13
1599793800000|2020-09-11 03:10:00|1518.8|1518.5|1518.1|1517.8|1518.9|1518.6|1518|1517.7|4
1599794100000|2020-09-11 03:15:00|1518|1517.7|1517.6|1517.3|1518.1|1517.8|1517.6|1517.3|13
1599794400000|2020-09-11 03:20:00|1517.7|1517.4|1518.1|1517.8|1518.6|1518.3|1517.6|1517.3|32
1599794700000|2020-09-11 03:25:00|1518|1517.7|1517.5|1517.2|1518.2|1517.9|1517.2|1516.9|94
1599795000000|2020-09-11 03:30:00|1517.4|1517.1|1518|1517.7|1518.2|1517.9|1517|1516.7|11
1599795300000|2020-09-11 03:35:00|1517.9|1517.6|1518.3|1518|1518.7|1518.4|1517.9|1517.6|8
1599795600000|2020-09-11 03:40:00|1518.4|1518.1|1518.8|1518.5|1518.9|1518.6|1518.3|1518|5
1599795900000|2020-09-11 03:45:00|1518.9|1518.6|1518.1|1517.8|1518.9|1518.6|1518|1517.7|5
1599796200000|2020-09-11 03:50:00|1518.2|1517.9|1518.3|1518|1518.3|1518|1518|1517.7|1
1599796500000|2020-09-11 03:55:00|1518.2|1517.9|1518.1|1517.8|1518.3|1518|1517.6|1517.3|3
1599796800000|2020-09-11 04:00:00|1518|1517.7|1518.7|1518.4|1519|1518.7|1518|1517.7|11
1599797100000|2020-09-11 04:05:00|1518.8|1518.5|1518.6|1518.3|1519|1518.7|1518.3|1518|29
1599797400000|2020-09-11 04:10:00|1518.5|1518.2|1518.9|1518.6|1519|1518.7|1518.3|1518|8
1599797700000|2020-09-11 04:15:00|1519|1518.7|1519.5|1519.2|1519.5|1519.2|1518.9|1518.6|21
1599798000000|2020-09-11 04:20:00|1519.4|1519.1|1519.9|1519.6|1520|1519.7|1519.3|1519|32
1599798300000|2020-09-11 04:25:00|1520|1519.7|1520.7|1520.4|1521|1520.7|1520|1519.7|25
1599798600000|2020-09-11 04:30:00|1520.6|1520.3|1519.7|1519.4|1520.7|1520.4|1519.3|1519|65
1599798900000|2020-09-11 04:35:00|1519.6|1519.3|1519.8|1519.5|1519.9|1519.6|1519.6|1519.3|5
1599799200000|2020-09-11 04:40:00|1519.9|1519.6|1519.9|1519.6|1520.4|1520.1|1519.5|1519.2|7
1599799500000|2020-09-11 04:45:00|1520|1519.7|1520|1519.7|1520.2|1519.9|1519.9|1519.6|4
1599799800000|2020-09-11 04:50:00|1519.9|1519.6|1520.2|1519.9|1520.2|1519.9|1519.9|1519.6|5
1599800100000|2020-09-11 04:55:00|1520.1|1519.8|1519.7|1519.4|1520.2|1519.9|1519.4|1519.1|11
1599800400000|2020-09-11 05:00:00|1519.6|1519.3|1520|1519.7|1520|1519.7|1519.4|1519.1|15
1599800700000|2020-09-11 05:05:00|1520.2|1519.9|1520.4|1520.1|1520.7|1520.4|1520|1519.7|6
1599801000000|2020-09-11 05:10:00|1520.5|1520.2|1520.8|1520.5|1521|1520.7|1520.4|1520.1|3
1599801300000|2020-09-11 05:15:00|1520.9|1520.6|1520.8|1520.5|1521.2|1520.9|1520.4|1520.1|4
1599801600000|2020-09-11 05:20:00|1520.7|1520.4|1520.9|1520.6|1521|1520.7|1520.6|1520.3|7
1599801900000|2020-09-11 05:25:00|1520.8|1520.5|1521.4|1521.1|1521.6|1521.3|1520.7|1520.4|61
1599802200000|2020-09-11 05:30:00|1521.3|1521|1522|1521.7|1522.1|1521.8|1521.2|1520.9|97
1599802500000|2020-09-11 05:35:00|1522.1|1521.8|1521.9|1521.6|1522.5|1522.2|1521.7|1521.4|29
1599802800000|2020-09-11 05:40:00|1522|1521.7|1522|1521.7|1522|1521.7|1521.5|1521.2|30
1599803100000|2020-09-11 05:45:00|1521.9|1521.6|1521.4|1521.1|1521.9|1521.6|1521.1|1520.8|29
1599803400000|2020-09-11 05:50:00|1521.3|1521|1521.8|1521.5|1522|1521.7|1521.2|1520.9|17
1599803700000|2020-09-11 05:55:00|1521.7|1521.4|1521.3|1521|1522|1521.7|1521.2|1520.9|11
1599804000000|2020-09-11 06:00:00|1521.2|1520.9|1519.5|1519.2|1521.4|1521.1|1519.4|1519.1|63
1599804300000|2020-09-11 06:05:00|1519.6|1519.3|1519.7|1519.4|1520.2|1519.9|1519.4|1519.1|73
1599804600000|2020-09-11 06:10:00|1519.8|1519.5|1520|1519.7|1521|1520.7|1519.5|1519.2|52
1599804900000|2020-09-11 06:15:00|1519.9|1519.6|1519.6|1519.3|1520.2|1519.9|1519.4|1519.1|37
1599805200000|2020-09-11 06:20:00|1519.5|1519.2|1519.4|1519.1|1519.9|1519.6|1518.8|1518.5|53
1599805500000|2020-09-11 06:25:00|1519.8|1519.5|1519.8|1519.5|1521.1|1520.8|1519.5|1519.2|37
1599805800000|2020-09-11 06:30:00|1519.9|1519.6|1519.7|1519.4|1521.2|1520.9|1519.5|1519.2|115
1599806100000|2020-09-11 06:35:00|1519.6|1519.3|1518.7|1518.4|1519.6|1519.3|1518.3|1518|82
1599806400000|2020-09-11 06:40:00|1518.8|1518.5|1519|1518.7|1519.1|1518.8|1516.7|1516.4|136
1599806700000|2020-09-11 06:45:00|1518.8|1518.5|1518.5|1518.2|1520.1|1519.8|1518.1|1517.8|92
1599807000000|2020-09-11 06:50:00|1518.4|1518.1|1518.9|1518.6|1519.3|1519|1518|1517.7|27
1599807300000|2020-09-11 06:55:00|1519|1518.7|1519.1|1518.8|1519.7|1519.4|1518.6|1518.3|41
1599807600000|2020-09-11 07:00:00|1519.2|1518.9|1519.4|1519.1|1520.1|1519.8|1517.2|1516.9|171
1599807900000|2020-09-11 07:05:00|1519.5|1519.2|1520.2|1519.9|1520.5|1520.2|1519.2|1518.9|74
1599808200000|2020-09-11 07:10:00|1520.3|1520|1519.7|1519.4|1520.5|1520.2|1518.7|1518.4|51
1599808500000|2020-09-11 07:15:00|1519.6|1519.3|1521.3|1521|1521.4|1521.1|1518.4|1518.1|79
1599808800000|2020-09-11 07:20:00|1521.2|1520.9|1523.5|1523.2|1523.7|1523.4|1521|1520.7|134
1599809100000|2020-09-11 07:25:00|1523.6|1523.3|1521.8|1521.5|1524.1|1523.8|1521.7|1521.4|88
1599809400000|2020-09-11 07:30:00|1521.7|1521.4|1519.9|1519.6|1522.3|1522|1519.6|1519.3|114
1599809700000|2020-09-11 07:35:00|1519.8|1519.5|1518.4|1518.1|1519.8|1519.5|1518.3|1518|88
1599810000000|2020-09-11 07:40:00|1518.5|1518.2|1518|1517.7|1519.2|1518.9|1516.7|1516.4|82
1599810300000|2020-09-11 07:45:00|1518.1|1517.8|1515.7|1515.4|1518.8|1518.5|1515.5|1515.2|129
1599810600000|2020-09-11 07:50:00|1515.8|1515.5|1517.1|1516.8|1517.2|1516.9|1515.3|1515|90
1599810900000|2020-09-11 07:55:00|1516.8|1516.5|1515.9|1515.6|1516.8|1516.5|1515.1|1514.8|190
1599811200000|2020-09-11 08:00:00|1515.7|1515.4|1517.6|1517.3|1517.9|1517.6|1515.7|1515.4|89
1599811500000|2020-09-11 08:05:00|1517.7|1517.4|1519.9|1519.6|1520.2|1519.9|1516.6|1516.3|198
1599811800000|2020-09-11 08:10:00|1519.8|1519.5|1519.6|1519.3|1521.3|1521|1518.9|1518.6|85
1599812100000|2020-09-11 08:15:00|1519.7|1519.4|1520.6|1520.3|1520.9|1520.6|1519|1518.7|47
1599812400000|2020-09-11 08:20:00|1520.5|1520.2|1520|1519.7|1521|1520.7|1519.6|1519.3|44
1599812700000|2020-09-11 08:25:00|1520.1|1519.8|1518.3|1518|1520.5|1520.2|1518|1517.7|128
1599813000000|2020-09-11 08:30:00|1518.4|1518.1|1519.9|1519.6|1520.2|1519.9|1517.8|1517.5|127
1599813300000|2020-09-11 08:35:00|1520|1519.7|1520.6|1520.3|1521.2|1520.9|1519.9|1519.6|388
1599813600000|2020-09-11 08:40:00|1520.5|1520.2|1520.5|1520.2|1521.9|1521.6|1520.3|1520|48
1599813900000|2020-09-11 08:45:00|1520.6|1520.3|1519.3|1519|1520.6|1520.3|1518.6|1518.3|49
1599814200000|2020-09-11 08:50:00|1519.7|1519.4|1519.9|1519.6|1520.7|1520.4|1519|1518.7|28
1599814500000|2020-09-11 08:55:00|1520|1519.7|1518.5|1518.2|1520.2|1519.9|1517.7|1517.4|93
1599814800000|2020-09-11 09:00:00|1518.7|1518.4|1519.1|1518.8|1519.3|1519|1517.9|1517.6|163
1599815100000|2020-09-11 09:05:00|1519.2|1518.9|1521.6|1521.3|1521.7|1521.4|1519|1518.7|798
1599815400000|2020-09-11 09:10:00|1521.5|1521.2|1521.2|1520.9|1521.6|1521.3|1520.1|1519.8|42
1599815700000|2020-09-11 09:15:00|1521|1520.7|1521.5|1521.2|1521.7|1521.4|1519.6|1519.3|1813
1599816000000|2020-09-11 09:20:00|1521.6|1521.3|1521.6|1521.3|1521.9|1521.6|1520.5|1520.2|58
1599816300000|2020-09-11 09:25:00|1521.7|1521.4|1521.3|1521|1522.2|1521.9|1520.7|1520.4|104
1599816600000|2020-09-11 09:30:00|1521.4|1521.1|1521|1520.7|1521.8|1521.5|1519.8|1519.5|205
1599816900000|2020-09-11 09:35:00|1521.1|1520.8|1522.3|1522|1522.4|1522.1|1521.1|1520.8|55
1599817200000|2020-09-11 09:40:00|1522.4|1522.1|1520.7|1520.4|1522.4|1522.1|1520.2|1519.9|65
1599817500000|2020-09-11 09:45:00|1520.6|1520.3|1520.5|1520.2|1521.6|1521.3|1520.3|1520|120
1599817800000|2020-09-11 09:50:00|1520.6|1520.3|1521.1|1520.8|1522.1|1521.8|1520.6|1520.3|123
1599818100000|2020-09-11 09:55:00|1521.2|1520.9|1523.4|1523.1|1523.4|1523.1|1520.6|1520.3|85
1599818400000|2020-09-11 10:00:00|1523.3|1523|1520.8|1520.5|1523.6|1523.3|1520|1519.7|49
1599818700000|2020-09-11 10:05:00|1520.6|1520.3|1520.9|1520.6|1521.4|1521.1|1520.2|1519.9|57
1599819000000|2020-09-11 10:10:00|1521|1520.7|1518.5|1518.2|1521.1|1520.8|1518.3|1518|95
1599819300000|2020-09-11 10:15:00|1518.4|1518.1|1519|1518.7|1520|1519.7|1517.9|1517.6|463
1599819600000|2020-09-11 10:20:00|1518.9|1518.6|1520|1519.7|1521.1|1520.8|1518.6|1518.3|44
1599819900000|2020-09-11 10:25:00|1519.9|1519.6|1520|1519.7|1520.7|1520.4|1519.3|1519|39
1599820200000|2020-09-11 10:30:00|1520.1|1519.8|1522|1521.7|1522.3|1522|1520|1519.7|26
1599820500000|2020-09-11 10:35:00|1522.1|1521.8|1522.2|1521.9|1522.6|1522.3|1521.2|1520.9|100
1599820800000|2020-09-11 10:40:00|1522.6|1522.3|1521.9|1521.6|1522.8|1522.5|1520.6|1520.3|166
1599821100000|2020-09-11 10:45:00|1522|1521.7|1520.9|1520.6|1522.7|1522.4|1520.5|1520.2|68
1599821400000|2020-09-11 10:50:00|1521|1520.7|1520.6|1520.3|1522.3|1522|1520.5|1520.2|358
1599821700000|2020-09-11 10:55:00|1520.8|1520.5|1520.8|1520.5|1521.3|1521|1520.3|1520|27
1599822000000|2020-09-11 11:00:00|1520.7|1520.4|1520.1|1519.8|1520.8|1520.5|1519.7|1519.4|55
1599822300000|2020-09-11 11:05:00|1520.2|1519.9|1519.7|1519.4|1520.9|1520.6|1519.3|1519|72
1599822600000|2020-09-11 11:10:00|1519.8|1519.5|1520.1|1519.8|1520.9|1520.6|1519.7|1519.4|213
1599822900000|2020-09-11 11:15:00|1520|1519.7|1519.9|1519.6|1520.8|1520.5|1519.1|1518.8|49
1599823200000|2020-09-11 11:20:00|1519.7|1519.4|1517.8|1517.5|1520.5|1520.2|1517.6|1517.3|70
1599823500000|2020-09-11 11:25:00|1517.7|1517.4|1516.3|1516|1518.3|1518|1515.8|1515.5|214
1599823800000|2020-09-11 11:30:00|1516.2|1515.9|1516.2|1515.9|1517|1516.7|1515.5|1515.2|149
1599824100000|2020-09-11 11:35:00|1516.3|1516|1516.9|1516.6|1517.2|1516.9|1515.9|1515.6|567
1599824400000|2020-09-11 11:40:00|1517|1516.7|1516.2|1515.9|1517.2|1516.9|1515.4|1515.1|71
1599824700000|2020-09-11 11:45:00|1516|1515.7|1517.6|1517.3|1518|1517.7|1516|1515.7|101
1599825000000|2020-09-11 11:50:00|1517.7|1517.4|1518.6|1518.3|1518.9|1518.6|1515.8|1515.5|207
1599825300000|2020-09-11 11:55:00|1518.5|1518.2|1517.6|1517.3|1518.7|1518.4|1517.2|1516.9|31
1599825600000|2020-09-11 12:00:00|1517.3|1517|1517|1516.7|1518.8|1518.5|1516.2|1515.9|119
1599825900000|2020-09-11 12:05:00|1517.1|1516.8|1517.1|1516.8|1518.2|1517.9|1516.2|1515.9|161
1599826200000|2020-09-11 12:10:00|1517.2|1516.9|1517.3|1517|1517.4|1517.1|1515.4|1515.1|295
1599826500000|2020-09-11 12:15:00|1517.2|1516.9|1517.1|1516.8|1518|1517.7|1516.7|1516.4|1765
1599826800000|2020-09-11 12:20:00|1517.2|1516.9|1516.8|1516.5|1517.9|1517.6|1516.1|1515.8|390
1599827100000|2020-09-11 12:25:00|1516.7|1516.4|1515.7|1515.4|1517|1516.7|1515.4|1515.1|127
1599827400000|2020-09-11 12:30:00|1515.6|1515.3|1513.9|1513.6|1516.7|1516.4|1513.1|1512.8|1205
1599827700000|2020-09-11 12:35:00|1513.8|1513.5|1515.2|1514.9|1515.3|1515|1511.9|1511.6|213
1599828000000|2020-09-11 12:40:00|1514.6|1514.3|1515.6|1515.3|1515.7|1515.4|1513.8|1513.5|338
1599828300000|2020-09-11 12:45:00|1515.7|1515.4|1514.5|1514.2|1516.3|1516|1514.2|1513.9|161
1599828600000|2020-09-11 12:50:00|1514.4|1514.1|1514.7|1514.4|1515.7|1515.4|1514.4|1514.1|159
1599828900000|2020-09-11 12:55:00|1514.9|1514.6|1513.9|1513.6|1515|1514.7|1513.6|1513.3|146
1599829200000|2020-09-11 13:00:00|1513.8|1513.5|1515.2|1514.9|1515.6|1515.3|1513.7|1513.4|226
1599829500000|2020-09-11 13:05:00|1515.3|1515|1514.9|1514.6|1515.9|1515.6|1514.5|1514.2|1175
1599829800000|2020-09-11 13:10:00|1514.8|1514.5|1516|1515.7|1516.3|1516|1514.3|1514|314
1599830100000|2020-09-11 13:15:00|1516.1|1515.8|1517.4|1517.1|1517.9|1517.6|1515.9|1515.6|832
1599830400000|2020-09-11 13:20:00|1517.2|1516.9|1517.1|1516.8|1518.3|1518|1517.1|1516.8|251
1599830700000|2020-09-11 13:25:00|1517|1516.7|1515|1514.7|1517.5|1517.2|1515|1514.7|454
1599831000000|2020-09-11 13:30:00|1515.1|1514.8|1508.6|1508.3|1516.9|1516.6|1508.5|1508.2|3440
1599831300000|2020-09-11 13:35:00|1508.4|1508.1|1511.5|1511.2|1513.6|1513.3|1507.4|1507.1|1947
1599831600000|2020-09-11 13:40:00|1511.7|1511.4|1512|1511.7|1513|1512.7|1507.7|1507.4|3756
1599831900000|2020-09-11 13:45:00|1511.9|1511.6|1514.1|1513.8|1514.4|1514.1|1510.7|1510.4|957
1599832200000|2020-09-11 13:50:00|1514|1513.7|1509.8|1509.5|1514.6|1514.3|1509.6|1509.3|1206
1599832500000|2020-09-11 13:55:00|1510.3|1510|1504.4|1504.1|1510.5|1510.2|1503.1|1502.8|2713
1599832800000|2020-09-11 14:00:00|1504.2|1503.9|1510|1509.7|1510|1509.7|1503.5|1503.2|1818
1599833100000|2020-09-11 14:05:00|1509.8|1509.5|1509.8|1509.5|1513.1|1512.8|1508.4|1508.1|11464
1599833400000|2020-09-11 14:10:00|1509.9|1509.6|1510.5|1510.2|1510.7|1510.4|1505|1504.7|4824
1599833700000|2020-09-11 14:15:00|1510.3|1510|1512.1|1511.8|1512.8|1512.5|1506.8|1506.5|3281
1599834000000|2020-09-11 14:20:00|1512.2|1511.9|1513.4|1513.1|1514.2|1513.9|1510.4|1510.1|1006
1599834300000|2020-09-11 14:25:00|1513.5|1513.2|1510.4|1510.1|1515.2|1514.9|1509.7|1509.4|1730
1599834600000|2020-09-11 14:30:00|1510.6|1510.3|1507.3|1507|1513.1|1512.8|1506.5|1506.2|10037
1599834900000|2020-09-11 14:35:00|1507.2|1506.9|1507.4|1507.1|1508.9|1508.6|1504.3|1504|2422
1599835200000|2020-09-11 14:40:00|1507.3|1507|1510.4|1510.1|1510.9|1510.6|1506.8|1506.5|1735
1599835500000|2020-09-11 14:45:00|1510.7|1510.4|1513.1|1512.8|1513.7|1513.4|1510.6|1510.3|2276
1599835800000|2020-09-11 14:50:00|1513.2|1512.9|1511.9|1511.6|1514.1|1513.8|1511.4|1511.1|1435
1599836100000|2020-09-11 14:55:00|1512.2|1511.9|1508.2|1507.9|1512.8|1512.5|1508|1507.7|1620
1599836400000|2020-09-11 15:00:00|1508.1|1507.8|1512.9|1512.6|1513.3|1513|1507.9|1507.6|1856
1599836700000|2020-09-11 15:05:00|1513|1512.7|1514.8|1514.5|1515.4|1515.1|1512.9|1512.6|5086
1599837000000|2020-09-11 15:10:00|1514.7|1514.4|1512.6|1512.3|1514.7|1514.4|1511.8|1511.5|1464
1599837300000|2020-09-11 15:15:00|1512.5|1512.2|1513.1|1512.8|1514.4|1514.1|1510.6|1510.3|2826
1599837600000|2020-09-11 15:20:00|1513.2|1512.9|1509.2|1508.9|1513.7|1513.4|1508.1|1507.8|6394
1599837900000|2020-09-11 15:25:00|1509.7|1509.4|1509.2|1508.9|1510.4|1510.1|1507.2|1506.9|5358
1599838200000|2020-09-11 15:30:00|1509.3|1509|1505.9|1505.6|1509.3|1509|1505.4|1505.1|1868
1599838500000|2020-09-11 15:35:00|1505.8|1505.5|1506.2|1505.9|1506.3|1506|1504.8|1504.5|4601
1599838800000|2020-09-11 15:40:00|1506.3|1506|1506.9|1506.6|1507.4|1507.1|1505|1504.7|1043
1599839100000|2020-09-11 15:45:00|1506.8|1506.5|1506.6|1506.3|1507.6|1507.3|1505.9|1505.6|2439
1599839400000|2020-09-11 15:50:00|1506.5|1506.2|1506.1|1505.8|1507.6|1507.3|1505.1|1504.8|2923
1599839700000|2020-09-11 15:55:00|1506|1505.7|1505.4|1505.1|1507.4|1507.1|1505.4|1505.1|1081
1599840000000|2020-09-11 16:00:00|1505.5|1505.2|1507.6|1507.3|1508.2|1507.9|1504.2|1503.9|1638
1599840300000|2020-09-11 16:05:00|1507.5|1507.2|1508.8|1508.5|1509.3|1509|1507|1506.7|1366
1599840600000|2020-09-11 16:10:00|1508.6|1508.3|1509.1|1508.8|1510|1509.7|1507.7|1507.4|983
1599840900000|2020-09-11 16:15:00|1509|1508.7|1508.9|1508.6|1509.9|1509.6|1507.5|1507.2|1035
1599841200000|2020-09-11 16:20:00|1509.3|1509|1510.4|1510.1|1510.9|1510.6|1508.7|1508.4|1756
1599841500000|2020-09-11 16:25:00|1510.3|1510|1508.6|1508.3|1510.8|1510.5|1508.4|1508.1|1907
1599841800000|2020-09-11 16:30:00|1508.5|1508.2|1504|1503.7|1508.6|1508.3|1503.8|1503.5|2247
1599842100000|2020-09-11 16:35:00|1504.2|1503.9|1504.5|1504.2|1505.9|1505.6|1503.6|1503.3|2943
1599842400000|2020-09-11 16:40:00|1504.4|1504.1|1501.7|1501.4|1504.5|1504.2|1501|1500.7|1629
1599842700000|2020-09-11 16:45:00|1501.6|1501.3|1502.7|1502.4|1503.4|1503.1|1501.1|1500.8|1332
1599843000000|2020-09-11 16:50:00|1502.8|1502.5|1503.6|1503.3|1505.2|1504.9|1502.7|1502.4|904
1599843300000|2020-09-11 16:55:00|1503.5|1503.2|1498.2|1497.9|1504.2|1503.9|1497.8|1497.5|2683
1599843600000|2020-09-11 17:00:00|1498.4|1498.1|1497|1496.7|1499.9|1499.6|1496.9|1496.6|1345
1599843900000|2020-09-11 17:05:00|1497.1|1496.8|1494.4|1494.1|1497.6|1497.3|1492|1491.7|5745
1599844200000|2020-09-11 17:10:00|1494.5|1494.2|1493.8|1493.5|1494.9|1494.6|1492.3|1492|1173
1599844500000|2020-09-11 17:15:00|1493.6|1493.3|1493.4|1493.1|1495|1494.7|1490.2|1489.9|2486
1599844800000|2020-09-11 17:20:00|1493.5|1493.2|1492.6|1492.3|1494.4|1494.1|1492.4|1492.1|1257
1599845100000|2020-09-11 17:25:00|1492.7|1492.4|1491.1|1490.8|1493.4|1493.1|1489.6|1489.3|5357
1599845400000|2020-09-11 17:30:00|1491|1490.7|1489.1|1488.8|1491.3|1491|1487.3|1487|1250
1599845700000|2020-09-11 17:35:00|1489.2|1488.9|1491.9|1491.6|1492.7|1492.4|1489.2|1488.9|903
1599846000000|2020-09-11 17:40:00|1492|1491.7|1491.9|1491.6|1493.9|1493.6|1490.5|1490.2|2012
1599846300000|2020-09-11 17:45:00|1491.8|1491.5|1490.9|1490.6|1493.3|1493|1490.3|1490|1293
1599846600000|2020-09-11 17:50:00|1490.8|1490.5|1488.5|1488.2|1492.6|1492.3|1488.5|1488.2|3081
1599846900000|2020-09-11 17:55:00|1488.6|1488.3|1484.1|1483.8|1488.8|1488.5|1484.1|1483.8|3122
1599847200000|2020-09-11 18:00:00|1484.3|1484|1487.5|1487.2|1487.7|1487.4|1482.8|1482.5|1931
1599847500000|2020-09-11 18:05:00|1487.6|1487.3|1490.9|1490.6|1491.8|1491.5|1487|1486.7|3114
1599847800000|2020-09-11 18:10:00|1490.8|1490.5|1492.8|1492.5|1493.7|1493.4|1489.6|1489.3|5062
1599848100000|2020-09-11 18:15:00|1493|1492.7|1491.1|1490.8|1493.3|1493|1490.5|1490.2|1388
1599848400000|2020-09-11 18:20:00|1491.2|1490.9|1491.7|1491.4|1492|1491.7|1489.1|1488.8|1449
1599848700000|2020-09-11 18:25:00|1491.4|1491.1|1489.2|1488.9|1492|1491.7|1489.1|1488.8|1601
1599849000000|2020-09-11 18:30:00|1489.1|1488.8|1491.3|1491|1493.3|1493|1489.1|1488.8|1998
1599849300000|2020-09-11 18:35:00|1491.5|1491.2|1494.6|1494.3|1495.5|1495.2|1490.9|1490.6|1712
1599849600000|2020-09-11 18:40:00|1494.5|1494.2|1496.9|1496.6|1497|1496.7|1492.2|1491.9|2170
1599849900000|2020-09-11 18:45:00|1497|1496.7|1494.9|1494.6|1497.2|1496.9|1494.4|1494.1|680
1599850200000|2020-09-11 18:50:00|1495|1494.7|1498|1497.7|1498.1|1497.8|1494.5|1494.2|1644
1599850500000|2020-09-11 18:55:00|1498.1|1497.8|1495.9|1495.6|1498.4|1498.1|1495.8|1495.5|771
1599850800000|2020-09-11 19:00:00|1495.8|1495.5|1495.9|1495.6|1497|1496.7|1494.3|1494|1970
1599851100000|2020-09-11 19:05:00|1496.1|1495.8|1492.7|1492.4|1496.6|1496.3|1492.5|1492.2|1702
1599851400000|2020-09-11 19:10:00|1492.6|1492.3|1494.7|1494.4|1495.3|1495|1491|1490.7|1102
1599851700000|2020-09-11 19:15:00|1494.8|1494.5|1498.8|1498.5|1499.3|1499|1494.8|1494.5|1552
1599852000000|2020-09-11 19:20:00|1498.9|1498.6|1501.4|1501.1|1502.6|1502.3|1498.3|1498|1185
1599852300000|2020-09-11 19:25:00|1501.6|1501.3|1500.9|1500.6|1502.4|1502.1|1500.2|1499.9|1893
1599852600000|2020-09-11 19:30:00|1501.1|1500.8|1502.8|1502.5|1503.8|1503.5|1500.9|1500.6|800
1599852900000|2020-09-11 19:35:00|1502.9|1502.6|1497.8|1497.5|1502.9|1502.6|1497.3|1497|3132
1599853200000|2020-09-11 19:40:00|1498|1497.7|1497.5|1497.2|1499|1498.7|1496.3|1496|1352
1599853500000|2020-09-11 19:45:00|1497.4|1497.1|1498.3|1498|1499.4|1499.1|1496|1495.7|923
1599853800000|2020-09-11 19:50:00|1498.6|1498.3|1497.4|1497.1|1499.3|1499|1496|1495.7|1816
1599854100000|2020-09-11 19:55:00|1497.3|1497|1497.3|1497|1498.7|1498.4|1495.9|1495.6|5651
1599854400000|2020-09-11 20:00:00|1497.2|1496.9|1494.9|1494.6|1498.5|1498.2|1494.7|1494.4|1578
1599854700000|2020-09-11 20:05:00|1495.2|1494.9|1494.3|1494|1495.2|1494.9|1493.5|1493.2|527
1599855000000|2020-09-11 20:10:00|1494.4|1494.1|1494.2|1493.4|1496|1495.7|1493.3|1493|697
1599855300000|2020-09-11 20:15:00|1494.3|1493.5|1494.7|1493.9|1494.7|1493.9|1494.1|1493.3|1
1599855600000|2020-09-11 20:20:00|1494.8|1494|1494.7|1493.9|1494.9|1494.1|1494.7|1493.9|0
1599855900000|2020-09-11 20:25:00|1494.9|1494.1|1494.7|1493.9|1494.9|1494.1|1494.7|1493.9|0
1599856200000|2020-09-11 20:30:00|1494.5|1494.2|1493.6|1493.3|1494.5|1494.2|1493.4|1493.1|699
1599856500000|2020-09-11 20:35:00|1493.5|1493.2|1493.3|1493|1493.7|1493.4|1493.1|1492.8|372
1599856800000|2020-09-11 20:40:00|1493.4|1493.1|1493.6|1493.3|1493.7|1493.4|1493.3|1493|228
1599857100000|2020-09-11 20:45:00|1493.7|1493.4|1494.9|1494.6|1495.1|1494.8|1493.6|1493.3|93
1599857400000|2020-09-11 20:50:00|1494.8|1494.5|1494.9|1494.6|1494.9|1494.6|1494.7|1494.4|119
1599857700000|2020-09-11 20:55:00|1495|1494.7|1495.2|1494.4|1495.3|1494.9|1494|1493.7|314
1600034400000|2020-09-13 22:00:00|1502.2|1501.9|1501.9|1501.6|1503.3|1503|1499.3|1499|132
1600034700000|2020-09-13 22:05:00|1501.6|1501.3|1501.9|1501.6|1501.9|1501.6|1500.6|1500.3|19
1600035000000|2020-09-13 22:10:00|1502|1501.7|1503.3|1503|1503.6|1503.3|1501.9|1501.6|26
1600035300000|2020-09-13 22:15:00|1503.2|1502.9|1503.2|1502.9|1503.4|1503.1|1502.7|1502.4|10
1600035600000|2020-09-13 22:20:00|1503.1|1502.8|1502.4|1502.1|1503.2|1502.9|1502.4|1502.1|7
1600035900000|2020-09-13 22:25:00|1502.5|1502.2|1503.5|1503.2|1503.7|1503.4|1502.3|1502|14
1600036200000|2020-09-13 22:30:00|1503.4|1503.1|1503.6|1503.3|1503.7|1503.4|1503.1|1502.8|7
1600036500000|2020-09-13 22:35:00|1503.5|1503.2|1504.2|1503.9|1504.2|1503.9|1503.3|1503|4
1600036800000|2020-09-13 22:40:00|1504.5|1504.2|1503.9|1503.6|1505.1|1504.8|1503.6|1503.3|20
1600037100000|2020-09-13 22:45:00|1504|1503.7|1504.7|1504.4|1504.9|1504.6|1503.9|1503.6|8
1600037400000|2020-09-13 22:50:00|1504.6|1504.3|1504.5|1504.2|1504.8|1504.5|1504.5|1504.2|4
1600037700000|2020-09-13 22:55:00|1504.4|1504.1|1503.9|1503.6|1504.4|1504.1|1503.6|1503.3|3
1600038000000|2020-09-13 23:00:00|1503.8|1503.5|1503|1502.7|1503.9|1503.6|1502.9|1502.6|3
1600038300000|2020-09-13 23:05:00|1502.9|1502.6|1502.9|1502.6|1503.3|1503|1502.7|1502.4|3
1600038600000|2020-09-13 23:10:00|1502.7|1502.4|1502.7|1502.4|1503|1502.7|1502.4|1502.1|15
1600038900000|2020-09-13 23:15:00|1502.8|1502.5|1501.5|1501.2|1503|1502.7|1501.5|1501.2|14
1600039200000|2020-09-13 23:20:00|1501.6|1501.3|1502.4|1502.1|1502.6|1502.3|1501.5|1501.2|20
1600039500000|2020-09-13 23:25:00|1502.5|1502.2|1503.1|1502.8|1503.1|1502.8|1502.4|1502.1|14
1600039800000|2020-09-13 23:30:00|1503|1502.7|1503.4|1503.1|1503.6|1503.3|1502.9|1502.6|17
1600040100000|2020-09-13 23:35:00|1503.5|1503.2|1503.9|1503.6|1503.9|1503.6|1503.2|1502.9|18
1600040400000|2020-09-13 23:40:00|1503.7|1503.4|1503.6|1503.3|1504.1|1503.8|1503.5|1503.2|39
1600040700000|2020-09-13 23:45:00|1503.5|1503.2|1503.7|1503.4|1504|1503.7|1502.9|1502.6|41
1600041000000|2020-09-13 23:50:00|1503.8|1503.5|1506.1|1505.8|1506.4|1506.1|1503.8|1503.5|70
1600041300000|2020-09-13 23:55:00|1506|1505.7|1506.4|1506.1|1506.7|1506.4|1505.8|1505.5|33
1600041600000|2020-09-14 00:00:00|1506.3|1506|1505.9|1505.6|1506.6|1506.3|1505.3|1505|22
1600041900000|2020-09-14 00:05:00|1505.8|1505.5|1506.6|1506.3|1506.8|1506.5|1505.8|1505.5|23
1600042200000|2020-09-14 00:10:00|1506.7|1506.4|1506.1|1505.8|1506.8|1506.5|1506.1|1505.8|20
1600042500000|2020-09-14 00:15:00|1506|1505.7|1506.1|1505.8|1506.8|1506.5|1505.1|1504.8|29
1600042800000|2020-09-14 00:20:00|1506|1505.7|1505.4|1505.1|1506|1505.7|1505.3|1505|13
1600043100000|2020-09-14 00:25:00|1505.6|1505.3|1505.2|1504.9|1505.8|1505.5|1504.7|1504.4|14
1600043400000|2020-09-14 00:30:00|1505.1|1504.8|1505.1|1504.8|1505.4|1505.1|1504.2|1503.9|16
1600043700000|2020-09-14 00:35:00|1505|1504.7|1505.3|1505|1505.7|1505.4|1505|1504.7|12
1600044000000|2020-09-14 00:40:00|1505.2|1504.9|1506.3|1506|1506.3|1506|1505.2|1504.9|15
1600044300000|2020-09-14 00:45:00|1506.2|1505.9|1506.4|1506.1|1507|1506.7|1506.2|1505.9|31
1600044600000|2020-09-14 00:50:00|1506.5|1506.2|1507|1506.7|1507.2|1506.9|1506.4|1506.1|20
1600044900000|2020-09-14 00:55:00|1507.1|1506.8|1506.5|1506.2|1507.7|1507.4|1506.4|1506.1|32
1600045200000|2020-09-14 01:00:00|1506.6|1506.3|1507.4|1507.1|1507.6|1507.3|1506.2|1505.9|13
1600045500000|2020-09-14 01:05:00|1507.5|1507.2|1509.2|1508.9|1509.2|1508.9|1507.2|1506.9|39
1600045800000|2020-09-14 01:10:00|1509.1|1508.8|1508.4|1508.1|1509.1|1508.8|1508|1507.7|33
1600046100000|2020-09-14 01:15:00|1508.3|1508|1508.1|1507.8|1508.6|1508.3|1508|1507.7|14
1600046400000|2020-09-14 01:20:00|1508|1507.7|1507.5|1507.2|1508.2|1507.9|1507.3|1507|17
1600046700000|2020-09-14 01:25:00|1507.4|1507.1|1508.3|1508|1508.4|1508.1|1507.4|1507.1|11
1600047000000|2020-09-14 01:30:00|1508.4|1508.1|1508.9|1508.6|1509.7|1509.4|1508.3|1508|19
1600047300000|2020-09-14 01:35:00|1509.2|1508.9|1508.3|1508|1509.3|1509|1508.3|1508|14
1600047600000|2020-09-14 01:40:00|1508.2|1507.9|1508.8|1508.5|1509.4|1509.1|1508.1|1507.8|12
1600047900000|2020-09-14 01:45:00|1508.7|1508.4|1509.6|1509.3|1509.7|1509.4|1508.7|1508.4|11
1600048200000|2020-09-14 01:50:00|1509.7|1509.4|1509.7|1509.4|1509.7|1509.4|1509.2|1508.9|5
1600048500000|2020-09-14 01:55:00|1509.9|1509.6|1510.1|1509.8|1510.2|1509.9|1509.7|1509.4|24
1600048800000|2020-09-14 02:00:00|1510.2|1509.9|1510.5|1510.2|1510.6|1510.3|1509.9|1509.6|19
1600049100000|2020-09-14 02:05:00|1510.4|1510.1|1510.9|1510.6|1511.2|1510.9|1510.3|1510|55
1600049400000|2020-09-14 02:10:00|1511|1510.7|1511.5|1511.2|1511.5|1511.2|1511|1510.7|32
1600049700000|2020-09-14 02:15:00|1511.7|1511.4|1511.7|1511.4|1512|1511.7|1511.5|1511.2|90
1600050000000|2020-09-14 02:20:00|1511.6|1511.3|1512.1|1511.8|1512.4|1512.1|1511.2|1510.9|85
1600050300000|2020-09-14 02:25:00|1512|1511.7|1511.9|1511.6|1512.4|1512.1|1511.8|1511.5|114
1600050600000|2020-09-14 02:30:00|1512|1511.7|1511.3|1511|1512.5|1512.2|1511|1510.7|64
1600050900000|2020-09-14 02:35:00|1511.4|1511.1|1511.5|1511.2|1512|1511.7|1511.2|1510.9|22
1600051200000|2020-09-14 02:40:00|1511.6|1511.3|1511.3|1511|1511.7|1511.4|1511.1|1510.8|30
1600051500000|2020-09-14 02:45:00|1511.2|1510.9|1511|1510.7|1511.3|1511|1510.6|1510.3|55
1600051800000|2020-09-14 02:50:00|1511.1|1510.8|1511.8|1511.5|1511.8|1511.5|1511|1510.7|16
1600052100000|2020-09-14 02:55:00|1511.7|1511.4|1510.9|1510.6|1511.8|1511.5|1510.8|1510.5|39
1600052400000|2020-09-14 03:00:00|1511|1510.7|1511.9|1511.6|1512|1511.7|1510.9|1510.6|21
1600052700000|2020-09-14 03:05:00|1512|1511.7|1511.2|1510.9|1512.1|1511.8|1511.2|1510.9|58
1600053000000|2020-09-14 03:10:00|1511.3|1511|1512.2|1511.9|1512.5|1512.2|1511.3|1511|21
1600053300000|2020-09-14 03:15:00|1512.4|1512.1|1513|1512.7|1514.1|1513.8|1512.4|1512.1|142
1600053600000|2020-09-14 03:20:00|1513.1|1512.8|1513.2|1512.9|1513.9|1513.6|1513.1|1512.8|20
1600053900000|2020-09-14 03:25:00|1513.1|1512.8|1513|1512.7|1513.1|1512.8|1512.7|1512.4|9
1600054200000|2020-09-14 03:30:00|1512.9|1512.6|1513|1512.7|1513|1512.7|1512.7|1512.4|11
1600054500000|2020-09-14 03:35:00|1512.9|1512.6|1512.7|1512.4|1513.1|1512.8|1512.7|1512.4|15
1600054800000|2020-09-14 03:40:00|1512.6|1512.3|1512.3|1512|1513|1512.7|1512.3|1512|15
1600055100000|2020-09-14 03:45:00|1512.4|1512.1|1512.2|1511.9|1512.9|1512.6|1512.2|1511.9|14
1600055400000|2020-09-14 03:50:00|1512.3|1512|1512.2|1511.9|1512.4|1512.1|1512|1511.7|7
1600055700000|2020-09-14 03:55:00|1512.1|1511.8|1511.9|1511.6|1512.5|1512.2|1511.4|1511.1|33
1600056000000|2020-09-14 04:00:00|1511.8|1511.5|1511.6|1511.3|1511.9|1511.6|1511.4|1511.1|9
1600056300000|2020-09-14 04:05:00|1511.5|1511.2|1511.4|1511.1|1512.1|1511.8|1511|1510.7|27
1600056600000|2020-09-14 04:10:00|1511.5|1511.2|1511.9|1511.6|1512.3|1512|1511.4|1511.1|30
1600056900000|2020-09-14 04:15:00|1512|1511.7|1512|1511.7|1512.1|1511.8|1511.6|1511.3|17
1600057200000|2020-09-14 04:20:00|1511.9|1511.6|1511.3|1511|1511.9|1511.6|1511.2|1510.9|13
1600057500000|2020-09-14 04:25:00|1511.2|1510.9|1511.7|1511.4|1511.7|1511.4|1511|1510.7|18
1600057800000|2020-09-14 04:30:00|1511.4|1511.1|1512.2|1511.9|1512.2|1511.9|1511.4|1511.1|9
1600058100000|2020-09-14 04:35:00|1512.1|1511.8|1511.9|1511.6|1512.2|1511.9|1511.3|1511|11
1600058400000|2020-09-14 04:40:00|1512|1511.7|1511.4|1511.1|1512.1|1511.8|1511.3|1511|10
1600058700000|2020-09-14 04:45:00|1511.5|1511.2|1511.3|1511|1511.6|1511.3|1511|1510.7|13
1600059000000|2020-09-14 04:50:00|1511.2|1510.9|1512.1|1511.8|1512.2|1511.9|1511.2|1510.9|16
1600059300000|2020-09-14 04:55:00|1512.2|1511.9|1511.2|1510.9|1512.5|1512.2|1510.8|1510.5|76
1600059600000|2020-09-14 05:00:00|1511.3|1511|1510.6|1510.3|1511.4|1511.1|1510.5|1510.2|32
1600059900000|2020-09-14 05:05:00|1510.7|1510.4|1510.6|1510.3|1510.9|1510.6|1510.3|1510|5
1600060200000|2020-09-14 05:10:00|1510.7|1510.4|1510.4|1510.1|1510.8|1510.5|1510.2|1509.9|9
1600060500000|2020-09-14 05:15:00|1510.3|1510|1510.2|1509.9|1510.7|1510.4|1510.2|1509.9|14
1600060800000|2020-09-14 05:20:00|1510.3|1510|1511.3|1511|1511.4|1511.1|1510.3|1510|21
1600061100000|2020-09-14 05:25:00|1511.2|1510.9|1510.8|1510.5|1511.3|1511|1510.8|1510.5|5
1600061400000|2020-09-14 05:30:00|1510.9|1510.6|1510.1|1509.8|1511.3|1511|1509.9|1509.6|24
1600061700000|2020-09-14 05:35:00|1510.2|1509.9|1511.9|1511.6|1512.1|1511.8|1510.1|1509.8|45
1600062000000|2020-09-14 05:40:00|1512.1|1511.8|1513.7|1513.4|1513.9|1513.6|1512.1|1511.8|66
1600062300000|2020-09-14 05:45:00|1513.8|1513.5|1514.1|1513.8|1514.4|1514.1|1513.7|1513.4|15
1600062600000|2020-09-14 05:50:00|1514|1513.7|1514.6|1514.3|1514.7|1514.4|1513.7|1513.4|42
1600062900000|2020-09-14 05:55:00|1514.5|1514.2|1513.4|1513.1|1514.8|1514.5|1513.4|1513.1|7
1600063200000|2020-09-14 06:00:00|1513.3|1513|1514.4|1514.1|1514.8|1514.5|1513.1|1512.8|36
1600063500000|2020-09-14 06:05:00|1514.5|1514.2|1513.8|1513.5|1514.9|1514.6|1513.6|1513.3|23
1600063800000|2020-09-14 06:10:00|1513.7|1513.4|1513.9|1513.6|1514.5|1514.2|1513.4|1513.1|35
1600064100000|2020-09-14 06:15:00|1514|1513.7|1513.3|1513|1514|1513.7|1512.8|1512.5|41
1600064400000|2020-09-14 06:20:00|1513.4|1513.1|1514.2|1513.9|1514.9|1514.6|1513.3|1513|39
1600064700000|2020-09-14 06:25:00|1514.1|1513.8|1513.2|1512.9|1514.1|1513.8|1513|1512.7|9
1600065000000|2020-09-14 06:30:00|1513.3|1513|1512.7|1512.4|1513.4|1513.1|1512.4|1512.1|29
1600065300000|2020-09-14 06:35:00|1512.8|1512.5|1512.6|1512.3|1512.9|1512.6|1512.5|1512.2|8
1600065600000|2020-09-14 06:40:00|1512.7|1512.4|1512.7|1512.4|1512.9|1512.6|1512.4|1512.1|8
1600065900000|2020-09-14 06:45:00|1512.8|1512.5|1514.9|1514.6|1515|1514.7|1512.7|1512.4|19
1600066200000|2020-09-14 06:50:00|1514.8|1514.5|1514.8|1514.5|1515.8|1515.5|1514.6|1514.3|22
1600066500000|2020-09-14 06:55:00|1514.9|1514.6|1515.9|1515.6|1516.3|1516|1514.7|1514.4|49
1600066800000|2020-09-14 07:00:00|1516.1|1515.8|1515.5|1515.2|1517|1516.7|1515.2|1514.9|145
1600067100000|2020-09-14 07:05:00|1515.6|1515.3|1517.2|1516.9|1517.5|1517.2|1515.1|1514.8|161
1600067400000|2020-09-14 07:10:00|1517.3|1517|1517.5|1517.2|1517.7|1517.4|1516.6|1516.3|303
1600067700000|2020-09-14 07:15:00|1517.6|1517.3|1516.7|1516.4|1518.1|1517.8|1516.5|1516.2|87
1600068000000|2020-09-14 07:20:00|1516.6|1516.3|1517.8|1517.5|1518.2|1517.9|1516.3|1516|557
1600068300000|2020-09-14 07:25:00|1517.7|1517.4|1517.1|1516.8|1518.3|1518|1516.6|1516.3|96
1600068600000|2020-09-14 07:30:00|1517.2|1516.9|1516.6|1516.3|1517.5|1517.2|1515.7|1515.4|139
1600068900000|2020-09-14 07:35:00|1516.7|1516.4|1517.5|1517.2|1517.6|1517.3|1516|1515.7|65
1600069200000|2020-09-14 07:40:00|1517.6|1517.3|1517.3|1517|1517.7|1517.4|1516.4|1516.1|50
1600069500000|2020-09-14 07:45:00|1517.4|1517.1|1517.8|1517.5|1518.1|1517.8|1516.8|1516.5|36
1600069800000|2020-09-14 07:50:00|1517.6|1517.3|1517.5|1517.2|1517.9|1517.6|1517.2|1516.9|81
1600070100000|2020-09-14 07:55:00|1517.4|1517.1|1516|1515.7|1518.2|1517.9|1516|1515.7|59
1600070400000|2020-09-14 08:00:00|1516.2|1515.9|1518.1|1517.8|1518.5|1518.2|1516|1515.7|48
1600070700000|2020-09-14 08:05:00|1518.2|1517.9|1516.6|1516.3|1518.5|1518.2|1516.4|1516.1|51
1600071000000|2020-09-14 08:10:00|1516.5|1516.2|1517.4|1517.1|1517.8|1517.5|1516|1515.7|30
1600071300000|2020-09-14 08:15:00|1517.3|1517|1517.4|1517.1|1517.6|1517.3|1516.7|1516.4|28
1600071600000|2020-09-14 08:20:00|1517.3|1517|1516|1515.7|1517.4|1517.1|1515.6|1515.3|82
1600071900000|2020-09-14 08:25:00|1516.1|1515.8|1514.7|1514.4|1516.2|1515.9|1514.6|1514.3|88
1600072200000|2020-09-14 08:30:00|1514.6|1514.3|1514.1|1513.8|1515.4|1515.1|1514|1513.7|100
1600072500000|2020-09-14 08:35:00|1514.2|1513.9|1514.7|1514.4|1515|1514.7|1514|1513.7|56
1600072800000|2020-09-14 08:40:00|1514.8|1514.5|1514.6|1514.3|1515|1514.7|1513.5|1513.2|53
1600073100000|2020-09-14 08:45:00|1514.5|1514.2|1515.1|1514.8|1515.3|1515|1514.1|1513.8|95
1600073400000|2020-09-14 08:50:00|1515|1514.7|1513|1512.7|1515|1514.7|1512.9|1512.6|41
1600073700000|2020-09-14 08:55:00|1512.9|1512.6|1513.5|1513.2|1513.8|1513.5|1512.6|1512.3|66
1600074000000|2020-09-14 09:00:00|1513.4|1513.1|1514|1513.7|1514.3|1514|1513|1512.7|103
1600074300000|2020-09-14 09:05:00|1513.9|1513.6|1513.1|1512.8|1514.2|1513.9|1513|1512.7|47
1600074600000|2020-09-14 09:10:00|1513|1512.7|1513|1512.7|1513.7|1513.4|1512.5|1512.2|56
1600074900000|2020-09-14 09:15:00|1513.1|1512.8|1513.2|1512.9|1513.6|1513.3|1512.7|1512.4|12
1600075200000|2020-09-14 09:20:00|1513.1|1512.8|1514.8|1514.5|1515|1514.7|1512.4|1512.1|143
1600075500000|2020-09-14 09:25:00|1514.7|1514.4|1514.8|1514.5|1515.1|1514.8|1514.5|1514.2|37
1600075800000|2020-09-14 09:30:00|1514.9|1514.6|1513.9|1513.6|1514.9|1514.6|1513.7|1513.4|32
1600076100000|2020-09-14 09:35:00|1513.8|1513.5|1511.2|1510.9|1514|1513.7|1511.2|1510.9|73
1600076400000|2020-09-14 09:40:00|1511.3|1511|1509.6|1509.3|1511.3|1511|1509.3|1509|50
1600076700000|2020-09-14 09:45:00|1509.5|1509.2|1509.3|1509|1509.8|1509.5|1508.6|1508.3|679
1600077000000|2020-09-14 09:50:00|1509.2|1508.9|1509.9|1509.6|1510.2|1509.9|1508.8|1508.5|46
1600077300000|2020-09-14 09:55:00|1509.8|1509.5|1510.2|1509.9|1510.5|1510.2|1509.7|1509.4|106
1600077600000|2020-09-14 10:00:00|1510.3|1510|1510.3|1510|1511|1510.7|1509.6|1509.3|56
1600077900000|2020-09-14 10:05:00|1510.2|1509.9|1510.8|1510.5|1511.2|1510.9|1509.9|1509.6|27
1600078200000|2020-09-14 10:10:00|1510.6|1510.3|1510.6|1510.3|1511.2|1510.9|1510.4|1510.1|441
1600078500000|2020-09-14 10:15:00|1510.5|1510.2|1511.1|1510.8|1511.1|1510.8|1510|1509.7|5
1600078800000|2020-09-14 10:20:00|1511.2|1510.9|1509.1|1508.8|1511.3|1511|1508.7|1508.4|208
1600079100000|2020-09-14 10:25:00|1509|1508.7|1509.7|1509.4|1510.2|1509.9|1508.9|1508.6|28
1600079400000|2020-09-14 10:30:00|1509.8|1509.5|1510.2|1509.9|1510.8|1510.5|1509.4|1509.1|20
1600079700000|2020-09-14 10:35:00|1510.3|1510|1510.6|1510.3|1510.8|1510.5|1510.2|1509.9|10
1600080000000|2020-09-14 10:40:00|1510.5|1510.2|1511.3|1511|1511.6|1511.3|1510.5|1510.2|63
1600080300000|2020-09-14 10:45:00|1511|1510.7|1511.9|1511.6|1512|1511.7|1510.8|1510.5|43
1600080600000|2020-09-14 10:50:00|1512|1511.7|1511.1|1510.8|1512.3|1512|1511|1510.7|73
1600080900000|2020-09-14 10:55:00|1511.2|1510.9|1512.7|1512.4|1512.8|1512.5|1510.8|1510.5|74
1600081200000|2020-09-14 11:00:00|1512.6|1512.3|1511.2|1510.9|1512.7|1512.4|1511|1510.7|284
1600081500000|2020-09-14 11:05:00|1511.5|1511.2|1512.5|1512.2|1512.7|1512.4|1511.5|1511.2|162
1600081800000|2020-09-14 11:10:00|1512.6|1512.3|1513|1512.7|1513|1512.7|1511.9|1511.6|35
1600082100000|2020-09-14 11:15:00|1512.9|1512.6|1512.9|1512.6|1513.2|1512.9|1512.7|1512.4|74
1600082400000|2020-09-14 11:20:00|1512.8|1512.5|1513.9|1513.6|1514|1513.7|1512.7|1512.4|109
1600082700000|2020-09-14 11:25:00|1514|1513.7|1514.2|1513.9|1514.6|1514.3|1513.8|1513.5|1064
1600083000000|2020-09-14 11:30:00|1514.1|1513.8|1514.2|1513.9|1514.6|1514.3|1513.5|1513.2|29
1600083300000|2020-09-14 11:35:00|1514.1|1513.8|1514.4|1514.1|1514.4|1514.1|1513.9|1513.6|28
1600083600000|2020-09-14 11:40:00|1514.3|1514|1513.6|1513.3|1514.5|1514.2|1513.4|1513.1|72
1600083900000|2020-09-14 11:45:00|1513.7|1513.4|1514.4|1514.1|1514.4|1514.1|1513.5|1513.2|100
1600084200000|2020-09-14 11:50:00|1514.5|1514.2|1514.5|1514.2|1514.8|1514.5|1513.8|1513.5|91
1600084500000|2020-09-14 11:55:00|1514.4|1514.1|1512.8|1512.5|1514.6|1514.3|1512.7|1512.4|160
1600084800000|2020-09-14 12:00:00|1512.7|1512.4|1511.6|1511.3|1512.8|1512.5|1511.5|1511.2|435
1600085100000|2020-09-14 12:05:00|1511.5|1511.2|1512.2|1511.9|1512.2|1511.9|1511.2|1510.9|1723
1600085400000|2020-09-14 12:10:00|1512|1511.7|1512.7|1512.4|1513|1512.7|1511.9|1511.6|93
1600085700000|2020-09-14 12:15:00|1512.6|1512.3|1513.6|1513.3|1513.7|1513.4|1512.2|1511.9|124
1600086000000|2020-09-14 12:20:00|1513.5|1513.2|1513.3|1513|1514.5|1514.2|1513.3|1513|392
1600086300000|2020-09-14 12:25:00|1513.2|1512.9|1511.7|1511.4|1513.2|1512.9|1511.6|1511.3|314
1600086600000|2020-09-14 12:30:00|1511.8|1511.5|1512|1511.7|1513.2|1512.9|1511.7|1511.4|2284
1600086900000|2020-09-14 12:35:00|1511.9|1511.6|1513.4|1513.1|1513.6|1513.3|1511.9|1511.6|2957
1600087200000|2020-09-14 12:40:00|1513.6|1513.3|1514.1|1513.8|1514.3|1514|1513.6|1513.3|271
1600087500000|2020-09-14 12:45:00|1514.2|1513.9|1515.6|1515.3|1515.7|1515.4|1514.1|1513.8|1522
1600087800000|2020-09-14 12:50:00|1515.7|1515.4|1514.6|1514.3|1515.7|1515.4|1514.3|1514|1399
1600088100000|2020-09-14 12:55:00|1514.7|1514.4|1514.2|1513.9|1515.1|1514.8|1514|1513.7|2934
1600088400000|2020-09-14 13:00:00|1514.3|1514|1514.1|1513.8|1515|1514.7|1513.7|1513.4|606
1600088700000|2020-09-14 13:05:00|1514.2|1513.9|1514.8|1514.5|1515.3|1515|1513.9|1513.6|461
1600089000000|2020-09-14 13:10:00|1514.7|1514.4|1514.7|1514.4|1515.5|1515.2|1514.6|1514.3|566
1600089300000|2020-09-14 13:15:00|1514.8|1514.5|1513.9|1513.6|1514.8|1514.5|1513|1512.7|578
1600089600000|2020-09-14 13:20:00|1514|1513.7|1515|1514.7|1515|1514.7|1513.7|1513.4|598
1600089900000|2020-09-14 13:25:00|1515.1|1514.8|1511.8|1511.5|1515.1|1514.8|1511.8|1511.5|1145
1600090200000|2020-09-14 13:30:00|1512.1|1511.8|1512.5|1512.2|1518|1517.7|1509.8|1509.5|7882
1600090500000|2020-09-14 13:35:00|1512.6|1512.3|1520.3|1520|1520.9|1520.6|1512.1|1511.8|4314
1600090800000|2020-09-14 13:40:00|1520.5|1520.2|1522.2|1521.9|1524|1523.7|1520.1|1519.8|5266
1600091100000|2020-09-14 13:45:00|1522.1|1521.8|1525.4|1525.1|1526.2|1525.9|1521.4|1521.1|4954
1600091400000|2020-09-14 13:50:00|1525.5|1525.2|1524.7|1524.4|1527.9|1527.6|1524.5|1524.2|7725
1600091700000|2020-09-14 13:55:00|1524.8|1524.5|1526.1|1525.8|1527.5|1527.2|1524.2|1523.9|7031
1600092000000|2020-09-14 14:00:00|1526.4|1526.1|1525.9|1525.6|1528.5|1528.2|1524.6|1524.3|3203
1600092300000|2020-09-14 14:05:00|1526|1525.7|1525.1|1524.8|1527.8|1527.5|1524.9|1524.6|2423
1600092600000|2020-09-14 14:10:00|1524.9|1524.6|1522.4|1522.1|1526.1|1525.8|1522.3|1522|2771
1600092900000|2020-09-14 14:15:00|1522.6|1522.3|1523.4|1523.1|1525.8|1525.5|1522.5|1522.2|2907
1600093200000|2020-09-14 14:20:00|1523.5|1523.2|1524.2|1523.9|1525.2|1524.9|1522.8|1522.5|2860
1600093500000|2020-09-14 14:25:00|1524.1|1523.8|1525.4|1525.1|1526|1525.7|1523.6|1523.3|11426
1600093800000|2020-09-14 14:30:00|1525.2|1524.9|1525.3|1525|1526.2|1525.9|1523.8|1523.5|3775
1600094100000|2020-09-14 14:35:00|1525.4|1525.1|1522.7|1522.4|1526.7|1526.4|1522.6|1522.3|4702
1600094400000|2020-09-14 14:40:00|1522.6|1522.3|1523.5|1523.2|1524.7|1524.4|1522.4|1522.1|1669
1600094700000|2020-09-14 14:45:00|1523.6|1523.3|1523.3|1523|1524.4|1524.1|1521.8|1521.5|3085
1600095000000|2020-09-14 14:50:00|1523.2|1522.9|1523.5|1523.2|1526.2|1525.9|1523|1522.7|2870
1600095300000|2020-09-14 14:55:00|1523.3|1523|1523.3|1523|1523.9|1523.6|1522|1521.7|3420
1600095600000|2020-09-14 15:00:00|1523.2|1522.9|1523.4|1523.1|1524.5|1524.2|1522.2|1521.9|6546
1600095900000|2020-09-14 15:05:00|1523.5|1523.2|1523.7|1523.4|1525.6|1525.3|1523.2|1522.9|2602
1600096200000|2020-09-14 15:10:00|1523.8|1523.5|1522.8|1522.5|1524.1|1523.8|1521.1|1520.8|5608
1600096500000|2020-09-14 15:15:00|1522.9|1522.6|1524.4|1524.1|1524.7|1524.4|1522.5|1522.2|2947
1600096800000|2020-09-14 15:20:00|1524.5|1524.2|1527.5|1527.2|1527.6|1527.3|1524.2|1523.9|3165
1600097100000|2020-09-14 15:25:00|1527.6|1527.3|1527.3|1527|1527.8|1527.5|1526.1|1525.8|2729
1600097400000|2020-09-14 15:30:00|1527.4|1527.1|1529.6|1529.3|1530.2|1529.9|1527.3|1527|3942
1600097700000|2020-09-14 15:35:00|1529.8|1529.5|1531.1|1530.8|1531.3|1531|1529|1528.7|2547
1600098000000|2020-09-14 15:40:00|1531.2|1530.9|1530.9|1530.6|1531.4|1531.1|1530.2|1529.9|2717
1600098300000|2020-09-14 15:45:00|1530.8|1530.5|1530.3|1530|1531.3|1531|1529.8|1529.5|3434
1600098600000|2020-09-14 15:50:00|1530.4|1530.1|1530|1529.7|1531.1|1530.8|1530|1529.7|4287
1600098900000|2020-09-14 15:55:00|1530.1|1529.8|1527.9|1527.6|1530.5|1530.2|1527.8|1527.5|4149
1600099200000|2020-09-14 16:00:00|1527.7|1527.4|1529.4|1529.1|1529.8|1529.5|1527.3|1527|3254
1600099500000|2020-09-14 16:05:00|1529.3|1529|1530.3|1530|1530.3|1530|1528.8|1528.5|3847
1600099800000|2020-09-14 16:10:00|1530.2|1529.9|1528.7|1528.4|1530.3|1530|1528.6|1528.3|2759
1600100100000|2020-09-14 16:15:00|1528.8|1528.5|1529.5|1529.2|1530.2|1529.9|1528.3|1528|3883
1600100400000|2020-09-14 16:20:00|1529.6|1529.3|1530.5|1530.2|1530.7|1530.4|1528.5|1528.2|2611
1600100700000|2020-09-14 16:25:00|1530.6|1530.3|1531.6|1531.3|1531.9|1531.6|1529.9|1529.6|2482
1600101000000|2020-09-14 16:30:00|1531.5|1531.2|1530.6|1530.3|1532.7|1532.4|1530.6|1530.3|5037
1600101300000|2020-09-14 16:35:00|1530.5|1530.2|1531.5|1531.2|1532.1|1531.8|1530.1|1529.8|1687
1600101600000|2020-09-14 16:40:00|1531.4|1531.1|1533|1532.7|1533.1|1532.8|1531.3|1531|2181
1600101900000|2020-09-14 16:45:00|1532.9|1532.6|1531.4|1531.1|1533.2|1532.9|1531.3|1531|2516
1600102200000|2020-09-14 16:50:00|1531.5|1531.2|1533.6|1533.3|1535.2|1534.9|1531.4|1531.1|5000
1600102500000|2020-09-14 16:55:00|1533.7|1533.4|1534.1|1533.8|1534.6|1534.3|1533.3|1533|3420
1600102800000|2020-09-14 17:00:00|1534.2|1533.9|1535.8|1535.5|1536.9|1536.6|1534.2|1533.9|2330
1600103100000|2020-09-14 17:05:00|1535.7|1535.4|1532.7|1532.4|1535.9|1535.6|1532|1531.7|6330
1600103400000|2020-09-14 17:10:00|1532.8|1532.5|1534.3|1534|1534.6|1534.3|1532.4|1532.1|2000
1600103700000|2020-09-14 17:15:00|1534.2|1533.9|1531.9|1531.6|1534.4|1534.1|1531.5|1531.2|1978
1600104000000|2020-09-14 17:20:00|1532|1531.7|1530.9|1530.6|1532.2|1531.9|1530.3|1530|2464
1600104300000|2020-09-14 17:25:00|1531|1530.7|1533.1|1532.8|1533.3|1533|1530.6|1530.3|2390
1600104600000|2020-09-14 17:30:00|1532.9|1532.6|1530.4|1530.1|1533.4|1533.1|1530.3|1530|1989
1600104900000|2020-09-14 17:35:00|1530.3|1530|1530.6|1530.3|1531.3|1531|1529.7|1529.4|1735
1600105200000|2020-09-14 17:40:00|1530.4|1530.1|1530.1|1529.8|1531.6|1531.3|1529.9|1529.6|1640
1600105500000|2020-09-14 17:45:00|1530|1529.7|1533|1532.7|1533.6|1533.3|1529.8|1529.5|1588
1600105800000|2020-09-14 17:50:00|1533.1|1532.8|1534|1533.7|1534|1533.7|1532.5|1532.2|1790
1600106100000|2020-09-14 17:55:00|1533.9|1533.6|1533.2|1532.9|1534.3|1534|1532.8|1532.5|1433
1600106400000|2020-09-14 18:00:00|1533.1|1532.8|1533|1532.7|1533.4|1533.1|1531.9|1531.6|1287
1600106700000|2020-09-14 18:05:00|1533.1|1532.8|1534.4|1534.1|1535.2|1534.9|1533|1532.7|1436
1600107000000|2020-09-14 18:10:00|1534.6|1534.3|1536|1535.7|1536.1|1535.8|1534.2|1533.9|1518
1600107300000|2020-09-14 18:15:00|1536.2|1535.9|1535.5|1535.2|1536.5|1536.2|1535|1534.7|1916
1600107600000|2020-09-14 18:20:00|1535.7|1535.4|1536.4|1536.1|1537.2|1536.9|1534.9|1534.6|1638
1600107900000|2020-09-14 18:25:00|1536.3|1536|1534.3|1534|1536.3|1536|1533.8|1533.5|1965
1600108200000|2020-09-14 18:30:00|1534.2|1533.9|1534.4|1534.1|1535.8|1535.5|1534|1533.7|1317
1600108500000|2020-09-14 18:35:00|1534.3|1534|1534.3|1534|1535.2|1534.9|1533.5|1533.2|2477
1600108800000|2020-09-14 18:40:00|1534.4|1534.1|1534.7|1534.4|1535.7|1535.4|1533.1|1532.8|2713
1600109100000|2020-09-14 18:45:00|1534.8|1534.5|1534.4|1534.1|1535.2|1534.9|1533.4|1533.1|2127
1600109400000|2020-09-14 18:50:00|1534.3|1534|1532.9|1532.6|1536.6|1536.3|1532.9|1532.6|2120
1600109700000|2020-09-14 18:55:00|1533|1532.7|1535.1|1534.8|1535.8|1535.5|1530.7|1530.4|3028
1600110000000|2020-09-14 19:00:00|1535.4|1535.1|1533|1532.7|1536|1535.7|1531.9|1531.6|2482
1600110300000|2020-09-14 19:05:00|1533.1|1532.8|1534.1|1533.8|1534.9|1534.6|1531.7|1531.4|3024
1600110600000|2020-09-14 19:10:00|1533.9|1533.6|1534.5|1534.2|1534.5|1534.2|1532.9|1532.6|2322
1600110900000|2020-09-14 19:15:00|1534.3|1534|1535.2|1534.9|1535.7|1535.4|1532.6|1532.3|2449
1600111200000|2020-09-14 19:20:00|1535.3|1535|1531.8|1531.5|1535.3|1535|1530.5|1530.2|2197
1600111500000|2020-09-14 19:25:00|1532|1531.7|1534|1533.7|1534.4|1534.1|1531.3|1531|1585
1600111800000|2020-09-14 19:30:00|1534.1|1533.8|1533.9|1533.6|1534.8|1534.5|1531.4|1531.1|3367
1600112100000|2020-09-14 19:35:00|1533.8|1533.5|1535.5|1535.2|1536|1535.7|1532.6|1532.3|1898
1600112400000|2020-09-14 19:40:00|1535.6|1535.3|1536.8|1536.5|1537.5|1537.2|1535.2|1534.9|2311
1600112700000|2020-09-14 19:45:00|1536.9|1536.6|1539.4|1539.1|1539.7|1539.4|1536.5|1536.2|2439
1600113000000|2020-09-14 19:50:00|1539.1|1538.8|1538.3|1538|1539.5|1539.2|1537.7|1537.4|4019
1600113300000|2020-09-14 19:55:00|1538.4|1538.1|1535.9|1535.6|1539.1|1538.8|1535.6|1535.3|12878
1600113600000|2020-09-14 20:00:00|1535.7|1535.4|1538.6|1538.3|1538.7|1538.4|1535.4|1535.1|4275
1600113900000|2020-09-14 20:05:00|1538.5|1538.2|1538.1|1537.8|1539.4|1539.1|1538|1537.7|2552
1600114200000|2020-09-14 20:10:00|1538|1537.7|1536.4|1535.6|1538.3|1538|1535.6|1535.3|1456
1600114500000|2020-09-14 20:15:00|1536.5|1535.7|1536.7|1535.9|1536.7|1535.9|1536.5|1535.7|1
1600114800000|2020-09-14 20:20:00|1536.8|1536|1536.9|1536.1|1536.9|1536.1|1536.7|1535.9|0
1600115100000|2020-09-14 20:25:00|1536.8|1536|1537|1536.2|1537|1536.2|1536.8|1536|0
1600115400000|2020-09-14 20:30:00|1535.8|1535.5|1535.3|1535|1535.8|1535.5|1535|1534.7|587
1600115700000|2020-09-14 20:35:00|1535.2|1534.9|1535.2|1534.9|1535.4|1535.1|1534.2|1533.9|253
1600116000000|2020-09-14 20:40:00|1535.1|1534.8|1534.9|1534.6|1536.1|1535.8|1534.9|1534.6|166
1600116300000|2020-09-14 20:45:00|1534.8|1534.5|1534.2|1533.9|1535.1|1534.8|1534|1533.7|183
1600116600000|2020-09-14 20:50:00|1533.9|1533.6|1533.8|1533.5|1534.2|1533.9|1533.8|1533.5|74
1600116900000|2020-09-14 20:55:00|1533.9|1533.6|1534.9|1534.1|1535|1534.4|1533.7|1533.4|260
1600117200000|2020-09-14 21:00:00|1535|1534.2|1534.9|1534.1|1535|1534.2|1534.9|1534.1|0
1600117500000|2020-09-14 21:05:00|1535|1534.2|1534.9|1534.1|1535|1534.2|1534.9|1534.1|0
1600117800000|2020-09-14 21:10:00|1535|1534.2|1535|1534.2|1535.1|1534.3|1535|1534.2|0
1600118400000|2020-09-14 21:20:00|1534.9|1534.1|1535.5|1534.7|1535.5|1534.7|1534.9|1534.1|0
1600119000000|2020-09-14 21:30:00|1535.6|1534.8|1535.6|1534.8|1535.6|1534.8|1535.5|1534.7|0
1600119300000|2020-09-14 21:35:00|1535.7|1534.9|1535.7|1534.9|1535.7|1534.9|1535.7|1534.9|0
1600119600000|2020-09-14 21:40:00|1535.8|1535|1535.9|1535.1|1535.9|1535.1|1535.8|1535|0
1600119900000|2020-09-14 21:45:00|1535.8|1535|1535.8|1535|1535.8|1535|1535.8|1535|0
1600120200000|2020-09-14 21:50:00|1535.7|1534.9|1535.8|1535|1535.8|1535|1535.7|1534.9|0
1600120500000|2020-09-14 21:55:00|1535.7|1534.9|1535.6|1534.8|1535.9|1535.1|1535.6|1534.8|0
1600120800000|2020-09-14 22:00:00|1535.5|1534.7|1536.1|1535.8|1536.1|1535.8|1534|1533.7|79
1600121100000|2020-09-14 22:05:00|1536|1535.7|1535.4|1535.1|1536.5|1536.2|1535.4|1535.1|93
1600121400000|2020-09-14 22:10:00|1535.5|1535.2|1535.2|1534.9|1535.6|1535.3|1535.1|1534.8|33
1600121700000|2020-09-14 22:15:00|1535|1534.7|1536.9|1536.6|1536.9|1536.6|1535|1534.7|23
1600122000000|2020-09-14 22:20:00|1537|1536.7|1538|1537.7|1538.3|1538|1536.6|1536.3|197
1600122300000|2020-09-14 22:25:00|1538.1|1537.8|1538|1537.7|1538.1|1537.8|1537.7|1537.4|30
1600122600000|2020-09-14 22:30:00|1538.2|1537.9|1538.2|1537.9|1538.2|1537.9|1537.7|1537.4|30
1600122900000|2020-09-14 22:35:00|1538.3|1538|1538.1|1537.8|1538.6|1538.3|1538.1|1537.8|34
1600123200000|2020-09-14 22:40:00|1538|1537.7|1538.5|1538.2|1538.5|1538.2|1537.5|1537.2|43
1600123500000|2020-09-14 22:45:00|1538.4|1538.1|1537.3|1537|1538.4|1538.1|1537.3|1537|37
1600123800000|2020-09-14 22:50:00|1537.5|1537.2|1538.7|1538.4|1538.7|1538.4|1537.5|1537.2|34
1600124100000|2020-09-14 22:55:00|1538.6|1538.3|1538.6|1538.3|1538.7|1538.4|1538.2|1537.9|11
1600124400000|2020-09-14 23:00:00|1538.5|1538.2|1538.1|1537.8|1538.6|1538.3|1538|1537.7|20
1600124700000|2020-09-14 23:05:00|1538.2|1537.9|1537.6|1537.3|1538.2|1537.9|1537.6|1537.3|34
1600125000000|2020-09-14 23:10:00|1537.7|1537.4|1538.6|1538.3|1538.8|1538.5|1537.7|1537.4|12
1600125300000|2020-09-14 23:15:00|1538.7|1538.4|1537.6|1537.3|1538.7|1538.4|1537.6|1537.3|34
1600125600000|2020-09-14 23:20:00|1537.7|1537.4|1538|1537.7|1538.1|1537.8|1537.6|1537.3|13
1600125900000|2020-09-14 23:25:00|1537.9|1537.6|1536.3|1536|1538.1|1537.8|1536.3|1536|35
1600126200000|2020-09-14 23:30:00|1536.4|1536.1|1536.3|1536|1537|1536.7|1536.3|1536|10
1600126500000|2020-09-14 23:35:00|1536.4|1536.1|1536.4|1536.1|1536.5|1536.2|1536|1535.7|4
1600126800000|2020-09-14 23:40:00|1536.5|1536.2|1535.9|1535.6|1536.6|1536.3|1535.8|1535.5|17
1600127100000|2020-09-14 23:45:00|1536|1535.7|1536.4|1536.1|1536.6|1536.3|1535.6|1535.3|16
1600127400000|2020-09-14 23:50:00|1536.5|1536.2|1537.3|1537|1537.3|1537|1536.3|1536|40
1600127700000|2020-09-14 23:55:00|1537.4|1537.1|1537.8|1537.5|1537.9|1537.6|1537.2|1536.9|18
1600128000000|2020-09-15 00:00:00|1537.9|1537.6|1538.3|1538|1538.4|1538.1|1537.3|1537|26
1600128300000|2020-09-15 00:05:00|1538.4|1538.1|1538.3|1538|1538.6|1538.3|1538.2|1537.9|20
1600128600000|2020-09-15 00:10:00|1538.4|1538.1|1537.3|1537|1538.6|1538.3|1536.9|1536.6|21
1600128900000|2020-09-15 00:15:00|1537.4|1537.1|1535.9|1535.6|1537.6|1537.3|1535.8|1535.5|38
1600129200000|2020-09-15 00:20:00|1536|1535.7|1534.5|1534.2|1536|1535.7|1534.2|1533.9|75
1600129500000|2020-09-15 00:25:00|1534.6|1534.3|1535|1534.7|1535.1|1534.8|1534.4|1534.1|16
1600129800000|2020-09-15 00:30:00|1534.9|1534.6|1535.1|1534.8|1535.4|1535.1|1534.4|1534.1|34
1600130100000|2020-09-15 00:35:00|1535.2|1534.9|1535.4|1535.1|1535.8|1535.5|1535.1|1534.8|15
1600130400000|2020-09-15 00:40:00|1535.5|1535.2|1535.5|1535.2|1535.8|1535.5|1535.3|1535|25
1600130700000|2020-09-15 00:45:00|1535.6|1535.3|1535.4|1535.1|1535.7|1535.4|1534.9|1534.6|27
1600131000000|2020-09-15 00:50:00|1535.3|1535|1536.5|1536.2|1536.6|1536.3|1535.3|1535|36
1600131300000|2020-09-15 00:55:00|1536.4|1536.1|1536.5|1536.2|1536.5|1536.2|1535.6|1535.3|14
1600131600000|2020-09-15 01:00:00|1536.2|1535.9|1535.9|1535.6|1536.9|1536.6|1535.2|1534.9|27
1600131900000|2020-09-15 01:05:00|1535.8|1535.5|1535.4|1535.1|1535.8|1535.5|1535.2|1534.9|32
1600132200000|2020-09-15 01:10:00|1535.5|1535.2|1536|1535.7|1536.6|1536.3|1535.5|1535.2|11
1600132500000|2020-09-15 01:15:00|1535.9|1535.6|1537.6|1537.3|1537.8|1537.5|1535.6|1535.3|47
1600132800000|2020-09-15 01:20:00|1537.7|1537.4|1537.3|1537|1538.1|1537.8|1537.2|1536.9|15
1600133100000|2020-09-15 01:25:00|1537.4|1537.1|1536.8|1536.5|1537.5|1537.2|1536.4|1536.1|18
1600133400000|2020-09-15 01:30:00|1536.7|1536.4|1537.2|1536.9|1538|1537.7|1536.6|1536.3|33
1600133700000|2020-09-15 01:35:00|1537.1|1536.8|1537.4|1537.1|1537.7|1537.4|1536.6|1536.3|5
1600134000000|2020-09-15 01:40:00|1537.5|1537.2|1537.7|1537.4|1537.9|1537.6|1537.5|1537.2|0
1600134300000|2020-09-15 01:45:00|1537.8|1537.5|1538.5|1538.2|1538.5|1538.2|1537.8|1537.5|22
1600134600000|2020-09-15 01:50:00|1538.6|1538.3|1537.9|1537.6|1538.9|1538.6|1537.7|1537.4|25
1600134900000|2020-09-15 01:55:00|1537.7|1537.4|1539.6|1539.3|1539.9|1539.6|1537.7|1537.4|167
1600135200000|2020-09-15 02:00:00|1539.9|1539.6|1540.5|1540.2|1540.9|1540.6|1539.7|1539.4|46
1600135500000|2020-09-15 02:05:00|1540.4|1540.1|1541.1|1540.8|1541.1|1540.8|1540.4|1540.1|15
1600135800000|2020-09-15 02:10:00|1541|1540.7|1540.3|1540|1541|1540.7|1540.1|1539.8|16
1600136100000|2020-09-15 02:15:00|1540.4|1540.1|1541|1540.7|1541.2|1540.9|1540.1|1539.8|28
1600136400000|2020-09-15 02:20:00|1541.1|1540.8|1540.7|1540.4|1541.1|1540.8|1540.2|1539.9|17
1600136700000|2020-09-15 02:25:00|1540.8|1540.5|1540.3|1540|1540.8|1540.5|1540.2|1539.9|4
1600137000000|2020-09-15 02:30:00|1540.2|1539.9|1540|1539.7|1540.7|1540.4|1539.6|1539.3|12
1600137300000|2020-09-15 02:35:00|1540.1|1539.8|1539.1|1538.8|1540.1|1539.8|1539|1538.7|5
1600137600000|2020-09-15 02:40:00|1539.2|1538.9|1539.5|1539.2|1540|1539.7|1539|1538.7|16
1600137900000|2020-09-15 02:45:00|1539.6|1539.3|1539.1|1538.8|1539.9|1539.6|1538.7|1538.4|55
1600138200000|2020-09-15 02:50:00|1539.2|1538.9|1539.1|1538.8|1539.5|1539.2|1539|1538.7|18
1600138500000|2020-09-15 02:55:00|1539.2|1538.9|1539.8|1539.5|1539.9|1539.6|1539.1|1538.8|20
1600138800000|2020-09-15 03:00:00|1539.9|1539.6|1540.8|1540.5|1540.9|1540.6|1539.9|1539.6|25
1600139100000|2020-09-15 03:05:00|1540.7|1540.4|1540.7|1540.4|1540.8|1540.5|1540.3|1540|3
1600139400000|2020-09-15 03:10:00|1540.8|1540.5|1540.7|1540.4|1541|1540.7|1540.6|1540.3|5
1600139700000|2020-09-15 03:15:00|1540.8|1540.5|1540.9|1540.6|1541|1540.7|1540.7|1540.4|5
1600140000000|2020-09-15 03:20:00|1541|1540.7|1540.5|1540.2|1541.2|1540.9|1540.2|1539.9|9
1600140300000|2020-09-15 03:25:00|1540.4|1540.1|1541|1540.7|1541.1|1540.8|1540.3|1540|1
1600140600000|2020-09-15 03:30:00|1540.9|1540.6|1540.3|1540|1540.9|1540.6|1540.1|1539.8|3
1600140900000|2020-09-15 03:35:00|1540.2|1539.9|1540.1|1539.8|1540.3|1540|1540|1539.7|6
1600141200000|2020-09-15 03:40:00|1540.3|1540|1540.1|1539.8|1540.3|1540|1539.9|1539.6|2
1600141500000|2020-09-15 03:45:00|1540|1539.7|1540.2|1539.9|1540.3|1540|1539.7|1539.4|4
1600141800000|2020-09-15 03:50:00|1540.1|1539.8|1540.5|1540.2|1540.6|1540.3|1540.1|1539.8|8
1600142100000|2020-09-15 03:55:00|1540.6|1540.3|1540.5|1540.2|1540.6|1540.3|1540.3|1540|6
1600142400000|2020-09-15 04:00:00|1540.4|1540.1|1540.1|1539.8|1540.5|1540.2|1540.1|1539.8|18
1600142700000|2020-09-15 04:05:00|1540|1539.7|1540.4|1540.1|1540.6|1540.3|1540|1539.7|8
1600143000000|2020-09-15 04:10:00|1540.5|1540.2|1541.1|1540.8|1541.2|1540.9|1540.4|1540.1|14
1600143300000|2020-09-15 04:15:00|1541|1540.7|1541.2|1540.9|1541.4|1541.1|1540.8|1540.5|24
1600143600000|2020-09-15 04:20:00|1541.1|1540.8|1541.8|1541.5|1541.8|1541.5|1541.1|1540.8|48
1600143900000|2020-09-15 04:25:00|1541.7|1541.4|1541.8|1541.5|1542|1541.7|1541.6|1541.3|35
1600144200000|2020-09-15 04:30:00|1541.9|1541.6|1541.7|1541.4|1542|1541.7|1541.4|1541.1|14
1600144500000|2020-09-15 04:35:00|1541.6|1541.3|1541.7|1541.4|1541.9|1541.6|1541.5|1541.2|4
1600144800000|2020-09-15 04:40:00|1541.8|1541.5|1541.8|1541.5|1542.1|1541.8|1541.6|1541.3|7
1600145100000|2020-09-15 04:45:00|1541.7|1541.4|1541.5|1541.2|1541.9|1541.6|1541.4|1541.1|5
1600145400000|2020-09-15 04:50:00|1541.3|1541|1541.8|1541.5|1542|1541.7|1541.3|1541|11
1600145700000|2020-09-15 04:55:00|1541.9|1541.6|1542.2|1541.9|1542.3|1542|1541.6|1541.3|7
1600146000000|2020-09-15 05:00:00|1542.3|1542|1542.1|1541.8|1542.7|1542.4|1542|1541.7|26
1600146300000|2020-09-15 05:05:00|1542.2|1541.9|1541.6|1541.3|1542.4|1542.1|1541.3|1541|28
1600146600000|2020-09-15 05:10:00|1541.7|1541.4|1540.9|1540.6|1541.8|1541.5|1540.9|1540.6|15
1600146900000|2020-09-15 05:15:00|1541|1540.7|1541.2|1540.9|1541.2|1540.9|1540.9|1540.6|8
1600147200000|2020-09-15 05:20:00|1541.1|1540.8|1541.2|1540.9|1541.3|1541|1540.9|1540.6|2
1600147500000|2020-09-15 05:25:00|1541.3|1541|1541.6|1541.3|1541.6|1541.3|1541.1|1540.8|6
1600147800000|2020-09-15 05:30:00|1541.7|1541.4|1541.8|1541.5|1542.1|1541.8|1541.6|1541.3|19
1600148100000|2020-09-15 05:35:00|1541.7|1541.4|1540.9|1540.6|1541.7|1541.4|1540.8|1540.5|14
1600148400000|2020-09-15 05:40:00|1540.8|1540.5|1540.4|1540.1|1540.8|1540.5|1539.3|1539|157
1600148700000|2020-09-15 05:45:00|1540.3|1540|1541.3|1541|1541.5|1541.2|1540.1|1539.8|23
1600149000000|2020-09-15 05:50:00|1541.2|1540.9|1541.8|1541.5|1541.8|1541.5|1541.1|1540.8|0
1600149300000|2020-09-15 05:55:00|1541.7|1541.4|1542.3|1542|1542.6|1542.3|1541.7|1541.4|13
1600149600000|2020-09-15 06:00:00|1542.4|1542.1|1543.5|1543.2|1543.5|1543.2|1541.4|1541.1|41
1600149900000|2020-09-15 06:05:00|1543.6|1543.3|1544.9|1544.6|1545.3|1545|1543.4|1543.1|282
1600150200000|2020-09-15 06:10:00|1545|1544.7|1545.8|1545.5|1546.2|1545.9|1544.9|1544.6|174
1600150500000|2020-09-15 06:15:00|1545.7|1545.4|1544.9|1544.6|1546.2|1545.9|1544.9|1544.6|100
1600150800000|2020-09-15 06:20:00|1545|1544.7|1545.5|1545.2|1545.5|1545.2|1545|1544.7|57
1600151100000|2020-09-15 06:25:00|1545.4|1545.1|1545.4|1545.1|1545.4|1545.1|1544.9|1544.6|23
1600151400000|2020-09-15 06:30:00|1545.5|1545.2|1544.9|1544.6|1545.5|1545.2|1544.9|1544.6|86
1600151700000|2020-09-15 06:35:00|1544.8|1544.5|1544.7|1544.4|1545.2|1544.9|1544.7|1544.4|49
1600152000000|2020-09-15 06:40:00|1544.6|1544.3|1544.2|1543.9|1545.1|1544.8|1544.1|1543.8|88
1600152300000|2020-09-15 06:45:00|1544.1|1543.8|1543.1|1542.8|1544.2|1543.9|1543|1542.7|78
1600152600000|2020-09-15 06:50:00|1543|1542.7|1542.5|1542.2|1543.1|1542.8|1542|1541.7|62
1600152900000|2020-09-15 06:55:00|1542.3|1542|1542.7|1542.4|1542.7|1542.4|1541.8|1541.5|126
1600153200000|2020-09-15 07:00:00|1542.6|1542.3|1543.6|1543.3|1544.7|1544.4|1542|1541.7|214
1600153500000|2020-09-15 07:05:00|1543.5|1543.2|1542.2|1541.9|1544|1543.7|1541.6|1541.3|73
1600153800000|2020-09-15 07:10:00|1542.3|1542|1540.9|1540.6|1542.5|1542.2|1540.6|1540.3|179
1600154100000|2020-09-15 07:15:00|1541|1540.7|1542.5|1542.2|1542.7|1542.4|1540.8|1540.5|90
1600154400000|2020-09-15 07:20:00|1542.6|1542.3|1543.9|1543.6|1544|1543.7|1542.3|1542|87
1600154700000|2020-09-15 07:25:00|1543.8|1543.5|1542.6|1542.3|1543.9|1543.6|1542.2|1541.9|87
1600155000000|2020-09-15 07:30:00|1542.5|1542.2|1541.5|1541.2|1543.1|1542.8|1541.1|1540.8|102
1600155300000|2020-09-15 07:35:00|1541.6|1541.3|1541.8|1541.5|1542.4|1542.1|1540.8|1540.5|117
1600155600000|2020-09-15 07:40:00|1541.7|1541.4|1540.8|1540.5|1541.8|1541.5|1540.7|1540.4|61
1600155900000|2020-09-15 07:45:00|1540.7|1540.4|1540.9|1540.6|1541.2|1540.9|1540|1539.7|66
1600156200000|2020-09-15 07:50:00|1540.8|1540.5|1541.5|1541.2|1541.8|1541.5|1539.9|1539.6|154
1600156500000|2020-09-15 07:55:00|1541.4|1541.1|1540.8|1540.5|1541.9|1541.6|1540|1539.7|102
1600156800000|2020-09-15 08:00:00|1540.7|1540.4|1540.9|1540.6|1541.7|1541.4|1540.4|1540.1|506
1600157100000|2020-09-15 08:05:00|1540.7|1540.4|1540.9|1540.6|1542.4|1542.1|1540.4|1540.1|189
1600157400000|2020-09-15 08:10:00|1541|1540.7|1540.3|1540|1541.5|1541.2|1539.8|1539.5|167
1600157700000|2020-09-15 08:15:00|1540.4|1540.1|1540.8|1540.5|1540.8|1540.5|1539.2|1538.9|137
1600158000000|2020-09-15 08:20:00|1540.7|1540.4|1541.3|1541|1541.5|1541.2|1540.4|1540.1|88
1600158300000|2020-09-15 08:25:00|1541.1|1540.8|1540.8|1540.5|1541.5|1541.2|1540.2|1539.9|115
1600158600000|2020-09-15 08:30:00|1540.7|1540.4|1540.6|1540.3|1541.4|1541.1|1540.3|1540|171
1600158900000|2020-09-15 08:35:00|1540.4|1540.1|1541.3|1541|1541.9|1541.6|1540.3|1540|119
1600159200000|2020-09-15 08:40:00|1541.2|1540.9|1542|1541.7|1542.2|1541.9|1540.8|1540.5|118
1600159500000|2020-09-15 08:45:00|1542.1|1541.8|1542.6|1542.3|1543.1|1542.8|1541.7|1541.4|176
1600159800000|2020-09-15 08:50:00|1542.7|1542.4|1542.3|1542|1543.1|1542.8|1542.1|1541.8|100
1600160100000|2020-09-15 08:55:00|1542.7|1542.4|1542.3|1542|1542.9|1542.6|1542|1541.7|58
1600160400000|2020-09-15 09:00:00|1542.2|1541.9|1543.1|1542.8|1543.5|1543.2|1541.9|1541.6|100
1600160700000|2020-09-15 09:05:00|1543.4|1543.1|1543.8|1543.5|1543.9|1543.6|1542.4|1542.1|127
1600161000000|2020-09-15 09:10:00|1543.9|1543.6|1542.9|1542.6|1544.1|1543.8|1542.9|1542.6|184
1600161300000|2020-09-15 09:15:00|1543|1542.7|1542.8|1542.5|1543.3|1543|1542.7|1542.4|287
1600161600000|2020-09-15 09:20:00|1543|1542.7|1543.2|1542.9|1543.7|1543.4|1543|1542.7|156
1600161900000|2020-09-15 09:25:00|1543.1|1542.8|1543.5|1543.2|1543.7|1543.4|1543.1|1542.8|229
1600162200000|2020-09-15 09:30:00|1543.4|1543.1|1543|1542.7|1543.5|1543.2|1543|1542.7|846
1600162500000|2020-09-15 09:35:00|1542.9|1542.6|1543.2|1542.9|1543.5|1543.2|1542.6|1542.3|88
1600162800000|2020-09-15 09:40:00|1543.3|1543|1543.2|1542.9|1543.5|1543.2|1542.6|1542.3|1016
1600163100000|2020-09-15 09:45:00|1543.3|1543|1543.3|1543|1543.7|1543.4|1542.6|1542.3|159
1600163400000|2020-09-15 09:50:00|1543.4|1543.1|1543.6|1543.3|1543.7|1543.4|1543.1|1542.8|274
1600163700000|2020-09-15 09:55:00|1543.7|1543.4|1544.8|1544.5|1545|1544.7|1543.7|1543.4|203
1600164000000|2020-09-15 10:00:00|1544.9|1544.6|1545.4|1545.1|1545.5|1545.2|1544|1543.7|226
1600164300000|2020-09-15 10:05:00|1545.5|1545.2|1544.3|1544|1545.5|1545.2|1544.1|1543.8|183
1600164600000|2020-09-15 10:10:00|1544.4|1544.1|1544.4|1544.1|1544.8|1544.5|1544.1|1543.8|177
1600164900000|2020-09-15 10:15:00|1544.3|1544|1544|1543.7|1544.4|1544.1|1543.7|1543.4|42
1600165200000|2020-09-15 10:20:00|1544.1|1543.8|1543.8|1543.5|1544.2|1543.9|1543.4|1543.1|41
1600165500000|2020-09-15 10:25:00|1543.7|1543.4|1543.8|1543.5|1544.2|1543.9|1543.6|1543.3|183
1600165800000|2020-09-15 10:30:00|1543.7|1543.4|1543.7|1543.4|1544|1543.7|1543.1|1542.8|173
1600166100000|2020-09-15 10:35:00|1543.6|1543.3|1543.5|1543.2|1544.4|1544.1|1543.4|1543.1|112
1600166400000|2020-09-15 10:40:00|1543.7|1543.4|1543.9|1543.6|1544.2|1543.9|1543.6|1543.3|119
1600166700000|2020-09-15 10:45:00|1543.8|1543.5|1545|1544.7|1545|1544.7|1543.8|1543.5|48
1600167000000|2020-09-15 10:50:00|1545.1|1544.8|1546.3|1546|1546.6|1546.3|1544.8|1544.5|335
1600167300000|2020-09-15 10:55:00|1546.2|1545.9|1546.5|1546.2|1546.7|1546.4|1546.2|1545.9|97
1600167600000|2020-09-15 11:00:00|1546.4|1546.1|1545.8|1545.5|1546.9|1546.6|1545.5|1545.2|510
1600167900000|2020-09-15 11:05:00|1545.9|1545.6|1545.3|1545|1546.1|1545.8|1545.2|1544.9|91
1600168200000|2020-09-15 11:10:00|1545.4|1545.1|1544.9|1544.6|1545.7|1545.4|1544.5|1544.2|87
1600168500000|2020-09-15 11:15:00|1544.8|1544.5|1546.7|1546.4|1546.8|1546.5|1544.7|1544.4|208
1600168800000|2020-09-15 11:20:00|1546.8|1546.5|1546|1545.7|1547.1|1546.8|1546|1545.7|76
1600169100000|2020-09-15 11:25:00|1546.1|1545.8|1546|1545.7|1546.5|1546.2|1545.5|1545.2|148
1600169400000|2020-09-15 11:30:00|1545.9|1545.6|1546.7|1546.4|1547.5|1547.2|1545.7|1545.4|1013
1600169700000|2020-09-15 11:35:00|1546.8|1546.5|1546.7|1546.4|1547.6|1547.3|1546.6|1546.3|119
1600170000000|2020-09-15 11:40:00|1546.6|1546.3|1546.4|1546.1|1546.7|1546.4|1546.1|1545.8|581
1600170300000|2020-09-15 11:45:00|1546.5|1546.2|1546.4|1546.1|1546.9|1546.6|1546.4|1546.1|217
1600170600000|2020-09-15 11:50:00|1546.3|1546|1546.6|1546.3|1546.7|1546.4|1546.3|1546|91
1600170900000|2020-09-15 11:55:00|1546.5|1546.2|1546|1545.7|1546.7|1546.4|1545.8|1545.5|133
1600171200000|2020-09-15 12:00:00|1546.1|1545.8|1544.8|1544.5|1546.1|1545.8|1544.4|1544.1|494
1600171500000|2020-09-15 12:05:00|1544.9|1544.6|1546|1545.7|1546.3|1546|1544.6|1544.3|773
1600171800000|2020-09-15 12:10:00|1545.9|1545.6|1546.8|1546.5|1547|1546.7|1545.7|1545.4|246
1600172100000|2020-09-15 12:15:00|1546.7|1546.4|1546.7|1546.4|1547.4|1547.1|1546.5|1546.2|420
1600172400000|2020-09-15 12:20:00|1546.6|1546.3|1546.4|1546.1|1547.1|1546.8|1546.2|1545.9|404
1600172700000|2020-09-15 12:25:00|1546.3|1546|1546.5|1546.2|1546.7|1546.4|1546.1|1545.8|347
1600173000000|2020-09-15 12:30:00|1546.9|1546.6|1548.5|1548.2|1548.6|1548.3|1546.4|1546.1|536
1600173300000|2020-09-15 12:35:00|1548.4|1548.1|1549.9|1549.6|1550.1|1549.8|1547.9|1547.6|386
1600173600000|2020-09-15 12:40:00|1550|1549.7|1550.4|1550.1|1550.7|1550.4|1549.8|1549.5|385
1600173900000|2020-09-15 12:45:00|1550.3|1550|1549.7|1549.4|1552.9|1552.6|1549.4|1549.1|1465
1600174200000|2020-09-15 12:50:00|1549.6|1549.3|1549.8|1549.5|1550|1549.7|1549.3|1549|221
1600174500000|2020-09-15 12:55:00|1549.7|1549.4|1550.8|1550.5|1551.1|1550.8|1549.7|1549.4|984
1600174800000|2020-09-15 13:00:00|1550.7|1550.4|1550.6|1550.3|1551.1|1550.8|1550|1549.7|493
1600175100000|2020-09-15 13:05:00|1550.5|1550.2|1550.7|1550.4|1551.3|1551|1550.4|1550.1|2307
1600175400000|2020-09-15 13:10:00|1550.6|1550.3|1550.6|1550.3|1550.9|1550.6|1550.1|1549.8|1401
1600175700000|2020-09-15 13:15:00|1550.7|1550.4|1550.9|1550.6|1551|1550.7|1550.5|1550.2|422
1600176000000|2020-09-15 13:20:00|1550.8|1550.5|1549.9|1549.6|1550.9|1550.6|1549.4|1549.1|527
1600176300000|2020-09-15 13:25:00|1549.8|1549.5|1548.7|1548.4|1549.9|1549.6|1548.6|1548.3|3935
1600176600000|2020-09-15 13:30:00|1548.6|1548.3|1548.6|1548.3|1549.9|1549.6|1547.8|1547.5|6877
1600176900000|2020-09-15 13:35:00|1548.4|1548.1|1549.8|1549.5|1550.6|1550.3|1547.5|1547.2|4148
1600177200000|2020-09-15 13:40:00|1549.9|1549.6|1548.9|1548.6|1552.2|1551.9|1548.9|1548.6|3013
1600177500000|2020-09-15 13:45:00|1548.8|1548.5|1544.3|1544|1548.9|1548.6|1543.5|1543.2|4758
1600177800000|2020-09-15 13:50:00|1544.2|1543.9|1542.1|1541.8|1545.2|1544.9|1541.7|1541.4|5629
1600178100000|2020-09-15 13:55:00|1542.2|1541.9|1541|1540.7|1542.8|1542.5|1540.4|1540.1|3790
1600178400000|2020-09-15 14:00:00|1540.8|1540.5|1541.1|1540.8|1541.8|1541.5|1538.6|1538.3|5391
1600178700000|2020-09-15 14:05:00|1541|1540.7|1541.4|1541.1|1541.8|1541.5|1539.3|1539|1900
1600179000000|2020-09-15 14:10:00|1541.6|1541.3|1542.1|1541.8|1542.2|1541.9|1540.8|1540.5|2094
1600179300000|2020-09-15 14:15:00|1542|1541.7|1543.9|1543.6|1544.3|1544|1541.8|1541.5|3677
1600179600000|2020-09-15 14:20:00|1543.8|1543.5|1540.5|1540.2|1544.4|1544.1|1540.5|1540.2|3081
1600179900000|2020-09-15 14:25:00|1540.4|1540.1|1544.9|1544.6|1545.3|1545|1540.2|1539.9|2725
1600180200000|2020-09-15 14:30:00|1545|1544.7|1546.4|1546.1|1546.8|1546.5|1544.3|1544|3482
1600180500000|2020-09-15 14:35:00|1546.3|1546|1545.5|1545.2|1547.3|1547|1545.1|1544.8|3269
1600180800000|2020-09-15 14:40:00|1545.4|1545.1|1543.6|1543.3|1546.2|1545.9|1543.6|1543.3|2705
1600181100000|2020-09-15 14:45:00|1543.8|1543.5|1546.7|1546.4|1546.8|1546.5|1543.4|1543.1|3080
1600181400000|2020-09-15 14:50:00|1546.8|1546.5|1548.9|1548.6|1549.4|1549.1|1546.2|1545.9|2216
1600181700000|2020-09-15 14:55:00|1548.8|1548.5|1550.8|1550.5|1550.9|1550.6|1548.8|1548.5|3158
1600182000000|2020-09-15 15:00:00|1550.7|1550.4|1550.7|1550.4|1551.1|1550.8|1550|1549.7|2769
1600182300000|2020-09-15 15:05:00|1550.8|1550.5|1550|1549.7|1551.3|1551|1549.8|1549.5|1524
1600182600000|2020-09-15 15:10:00|1550.1|1549.8|1548.6|1548.3|1550.5|1550.2|1548.6|1548.3|1498
1600182900000|2020-09-15 15:15:00|1548.7|1548.4|1548.6|1548.3|1548.7|1548.4|1547.2|1546.9|2741
1600183200000|2020-09-15 15:20:00|1548.5|1548.2|1548.1|1547.8|1548.8|1548.5|1547.9|1547.6|2390
1600183500000|2020-09-15 15:25:00|1548|1547.7|1547.3|1547|1548.3|1548|1546.4|1546.1|4200
1600183800000|2020-09-15 15:30:00|1547.2|1546.9|1546.3|1546|1547.4|1547.1|1546.1|1545.8|3974
1600184100000|2020-09-15 15:35:00|1546.4|1546.1|1547.9|1547.6|1548|1547.7|1546.2|1545.9|4090
1600184400000|2020-09-15 15:40:00|1547.8|1547.5|1546.3|1546|1547.8|1547.5|1546|1545.7|2063
1600184700000|2020-09-15 15:45:00|1546.4|1546.1|1546|1545.7|1546.5|1546.2|1545.6|1545.3|1794
1600185000000|2020-09-15 15:50:00|1546.1|1545.8|1544.4|1544.1|1546.1|1545.8|1544.1|1543.8|4562
1600185300000|2020-09-15 15:55:00|1544.5|1544.2|1542.6|1542.3|1544.8|1544.5|1542.6|1542.3|3864
1600185600000|2020-09-15 16:00:00|1542.5|1542.2|1543.5|1543.2|1544|1543.7|1542.3|1542|952
1600185900000|2020-09-15 16:05:00|1543.4|1543.1|1543.3|1543|1544.4|1544.1|1543.2|1542.9|1118
1600186200000|2020-09-15 16:10:00|1543.2|1542.9|1543.6|1543.3|1543.7|1543.4|1542.3|1542|1316
1600186500000|2020-09-15 16:15:00|1543.7|1543.4|1544.2|1543.9|1544.3|1544|1543|1542.7|2983
1600186800000|2020-09-15 16:20:00|1544.1|1543.8|1543.9|1543.6|1544.3|1544|1543.2|1542.9|2762
1600187100000|2020-09-15 16:25:00|1543.8|1543.5|1544.2|1543.9|1544.8|1544.5|1543.6|1543.3|1673
1600187400000|2020-09-15 16:30:00|1544.1|1543.8|1544.8|1544.5|1544.9|1544.6|1543.9|1543.6|1387
1600187700000|2020-09-15 16:35:00|1544.9|1544.6|1544.9|1544.6|1545.1|1544.8|1544.2|1543.9|3039
1600188000000|2020-09-15 16:40:00|1545.1|1544.8|1543.9|1543.6|1545.5|1545.2|1543|1542.7|1574
1600188300000|2020-09-15 16:45:00|1543.8|1543.5|1544.4|1544.1|1545.6|1545.3|1543.3|1543|2635
1600188600000|2020-09-15 16:50:00|1544.3|1544|1544.7|1544.4|1545.1|1544.8|1543.8|1543.5|1528
1600188900000|2020-09-15 16:55:00|1544.6|1544.3|1545|1544.7|1545.1|1544.8|1544.1|1543.8|1877
1600189200000|2020-09-15 17:00:00|1544.9|1544.6|1546|1545.7|1546.3|1546|1544.9|1544.6|2189
1600189500000|2020-09-15 17:05:00|1546.1|1545.8|1546.6|1546.3|1546.7|1546.4|1545.7|1545.4|1316
1600189800000|2020-09-15 17:10:00|1546.5|1546.2|1546.7|1546.4|1547|1546.7|1546.2|1545.9|2541
1600190100000|2020-09-15 17:15:00|1546.8|1546.5|1546.9|1546.6|1547.5|1547.2|1546.5|1546.2|2822
1600190400000|2020-09-15 17:20:00|1546.8|1546.5|1545.7|1545.4|1547|1546.7|1545.4|1545.1|1948
1600190700000|2020-09-15 17:25:00|1545.8|1545.5|1545.9|1545.6|1546.4|1546.1|1545.4|1545.1|1006
1600191000000|2020-09-15 17:30:00|1546|1545.7|1545.3|1545|1546.4|1546.1|1545.2|1544.9|2895
1600191300000|2020-09-15 17:35:00|1545.4|1545.1|1546.2|1545.9|1546.5|1546.2|1545.3|1545|1297
1600191600000|2020-09-15 17:40:00|1546.3|1546|1546.7|1546.4|1547.3|1547|1545.7|1545.4|1377
1600191900000|2020-09-15 17:45:00|1546.8|1546.5|1546.5|1546.2|1546.9|1546.6|1546.1|1545.8|1061
1600192200000|2020-09-15 17:50:00|1546.6|1546.3|1546.7|1546.4|1546.9|1546.6|1545.8|1545.5|1725
1600192500000|2020-09-15 17:55:00|1546.6|1546.3|1545.9|1545.6|1546.7|1546.4|1545.7|1545.4|841
1600192800000|2020-09-15 18:00:00|1546|1545.7|1545.6|1545.3|1546.5|1546.2|1545.3|1545|2719
1600193100000|2020-09-15 18:05:00|1545.5|1545.2|1544.9|1544.6|1546.1|1545.8|1544.3|1544|1196
1600193400000|2020-09-15 18:10:00|1545|1544.7|1546.1|1545.8|1546.1|1545.8|1545|1544.7|1271
1600193700000|2020-09-15 18:15:00|1546|1545.7|1547|1546.7|1547.1|1546.8|1545.7|1545.4|1133
1600194000000|2020-09-15 18:20:00|1547.1|1546.8|1547.7|1547.4|1547.8|1547.5|1546.3|1546|1294
1600194300000|2020-09-15 18:25:00|1547.6|1547.3|1547.4|1547.1|1547.8|1547.5|1546.4|1546.1|1065
1600194600000|2020-09-15 18:30:00|1547.5|1547.2|1547.4|1547.1|1547.5|1547.2|1545.7|1545.4|1275
1600194900000|2020-09-15 18:35:00|1547.3|1547|1547.2|1546.9|1548.4|1548.1|1546.8|1546.5|1266
1600195200000|2020-09-15 18:40:00|1547.3|1547|1548.3|1548|1548.3|1548|1546.8|1546.5|892
1600195500000|2020-09-15 18:45:00|1548.1|1547.8|1547.7|1547.4|1548.3|1548|1547|1546.7|966
1600195800000|2020-09-15 18:50:00|1547.6|1547.3|1547.2|1546.9|1547.8|1547.5|1546.8|1546.5|1163
1600196100000|2020-09-15 18:55:00|1547.3|1547|1546.7|1546.4|1547.4|1547.1|1546|1545.7|1226
1600196400000|2020-09-15 19:00:00|1546.8|1546.5|1545.3|1545|1546.8|1546.5|1545.2|1544.9|2010
1600196700000|2020-09-15 19:05:00|1545.4|1545.1|1542.2|1541.9|1545.4|1545.1|1541.3|1541|2320
1600197000000|2020-09-15 19:10:00|1542.1|1541.8|1542|1541.7|1543.6|1543.3|1541.5|1541.2|1379
1600197300000|2020-09-15 19:15:00|1541.9|1541.6|1542.1|1541.8|1543.3|1543|1541.2|1540.9|1563
1600197600000|2020-09-15 19:20:00|1542|1541.7|1540.4|1540.1|1542.4|1542.1|1539.6|1539.3|2060
1600197900000|2020-09-15 19:25:00|1540.5|1540.2|1540.8|1540.5|1541.5|1541.2|1539.8|1539.5|2433
1600198200000|2020-09-15 19:30:00|1540.7|1540.4|1537.8|1537.5|1540.9|1540.6|1537.7|1537.4|2221
1600198500000|2020-09-15 19:35:00|1537.7|1537.4|1536.7|1536.4|1538.9|1538.6|1536|1535.7|2139
1600198800000|2020-09-15 19:40:00|1536.8|1536.5|1536.3|1536|1537.5|1537.2|1535|1534.7|2478
1600199100000|2020-09-15 19:45:00|1536.5|1536.2|1538|1537.7|1538.2|1537.9|1535.6|1535.3|2228
1600199400000|2020-09-15 19:50:00|1537.6|1537.3|1539.8|1539.5|1539.9|1539.6|1536.7|1536.4|2756
1600199700000|2020-09-15 19:55:00|1539.6|1539.3|1540.7|1540.4|1540.7|1540.4|1538.5|1538.2|6343
1600200000000|2020-09-15 20:00:00|1540.6|1540.3|1541.4|1541.1|1541.5|1541.2|1539.4|1539.1|2507
1600200300000|2020-09-15 20:05:00|1541.3|1541|1542.5|1542.2|1542.5|1542.2|1541.3|1541|720
1600200600000|2020-09-15 20:10:00|1542.6|1542.3|1541.8|1541|1542.7|1542.4|1541.2|1540.9|1415
1600200900000|2020-09-15 20:15:00|1541.6|1540.8|1542|1541.2|1542|1541.2|1541.6|1540.8|0
1600201200000|2020-09-15 20:20:00|1541.9|1541.1|1541.9|1541.1|1542|1541.2|1541.9|1541.1|0
1600201500000|2020-09-15 20:25:00|1542|1541.2|1541.9|1541.1|1542.1|1541.3|1541.9|1541.1|0
1600201800000|2020-09-15 20:30:00|1541.7|1540.9|1541.7|1541.4|1542.4|1542.1|1541.1|1540.8|281
1600202100000|2020-09-15 20:35:00|1541.5|1541.2|1542|1541.7|1542.3|1542|1541.5|1541.2|93
1600202400000|2020-09-15 20:40:00|1542.1|1541.8|1541.6|1541.3|1542.2|1541.9|1541.6|1541.3|94
1600202700000|2020-09-15 20:45:00|1541.7|1541.4|1541.9|1541.6|1542.1|1541.8|1541.5|1541.2|100
1600203000000|2020-09-15 20:50:00|1542|1541.7|1541.9|1541.6|1542.2|1541.9|1541.8|1541.5|55
1600203300000|2020-09-15 20:55:00|1542|1541.7|1542.6|1541.8|1542.6|1542.2|1541.7|1541.4|106
1600203600000|2020-09-15 21:00:00|1542.5|1541.7|1542.4|1541.6|1542.6|1541.8|1542.4|1541.6|0
1600203900000|2020-09-15 21:05:00|1542.5|1541.7|1542.5|1541.7|1542.5|1541.7|1542.3|1541.5|0
1600204200000|2020-09-15 21:10:00|1542.6|1541.8|1542.7|1541.9|1542.8|1542|1542.6|1541.8|0
1600204500000|2020-09-15 21:15:00|1542.8|1542|1542.7|1541.9|1542.8|1542|1542.7|1541.9|0
1600204800000|2020-09-15 21:20:00|1542.8|1542|1543|1542.2|1543.1|1542.3|1542.8|1542|0
1600205400000|2020-09-15 21:30:00|1543.1|1542.3|1543|1542.2|1543.2|1542.4|1543|1542.2|0
1600206000000|2020-09-15 21:40:00|1542.9|1542.1|1542.9|1542.1|1542.9|1542.1|1542.9|1542.1|0
1600206300000|2020-09-15 21:45:00|1543|1542.2|1543|1542.2|1543|1542.2|1542.9|1542.1|0
1600206600000|2020-09-15 21:50:00|1542.9|1542.1|1543|1542.2|1543|1542.2|1542.9|1542.1|0
1600206900000|2020-09-15 21:55:00|1543.1|1542.3|1543.1|1542.3|1543.1|1542.3|1543|1542.2|0
1600207200000|2020-09-15 22:00:00|1543|1542.2|1543.4|1543.1|1543.8|1543.5|1541.9|1541.6|71
1600207500000|2020-09-15 22:05:00|1543.3|1543|1542.2|1541.9|1543.3|1543|1542.2|1541.9|71
1600207800000|2020-09-15 22:10:00|1542|1541.7|1542.5|1542.2|1542.8|1542.5|1542|1541.7|18
1600208100000|2020-09-15 22:15:00|1542.6|1542.3|1541.9|1541.6|1542.7|1542.4|1541.8|1541.5|9
1600208400000|2020-09-15 22:20:00|1542|1541.7|1542.3|1542|1542.4|1542.1|1542|1541.7|10
1600208700000|2020-09-15 22:25:00|1542.2|1541.9|1542.2|1541.9|1542.3|1542|1542.2|1541.9|2
1600209000000|2020-09-15 22:30:00|1542.3|1542|1542.2|1541.9|1542.3|1542|1542.1|1541.8|13
1600209300000|2020-09-15 22:35:00|1542.3|1542|1541.6|1541.3|1542.3|1542|1541.3|1541|29
1600209600000|2020-09-15 22:40:00|1541.7|1541.4|1542.1|1541.8|1542.5|1542.2|1541.7|1541.4|10
1600209900000|2020-09-15 22:45:00|1542|1541.7|1542.6|1542.3|1542.7|1542.4|1541.9|1541.6|17
1600210200000|2020-09-15 22:50:00|1542.5|1542.2|1542.2|1541.9|1542.6|1542.3|1542|1541.7|27
1600210500000|2020-09-15 22:55:00|1542.1|1541.8|1542.9|1542.6|1542.9|1542.6|1542|1541.7|25
1600210800000|2020-09-15 23:00:00|1542.8|1542.5|1542.9|1542.6|1543.1|1542.8|1542.8|1542.5|43
1600211100000|2020-09-15 23:05:00|1542.8|1542.5|1542.5|1542.2|1542.9|1542.6|1542.5|1542.2|8
1600211400000|2020-09-15 23:10:00|1542.6|1542.3|1542.3|1542|1542.6|1542.3|1541.9|1541.6|22
1600211700000|2020-09-15 23:15:00|1542.1|1541.8|1541.7|1541.4|1542.1|1541.8|1541.3|1541|25
1600212000000|2020-09-15 23:20:00|1541.5|1541.2|1541|1540.7|1542|1541.7|1540.9|1540.6|48
1600212300000|2020-09-15 23:25:00|1541.1|1540.8|1541.4|1541.1|1541.6|1541.3|1540.1|1539.8|104
1600212600000|2020-09-15 23:30:00|1541.5|1541.2|1541.6|1541.3|1541.6|1541.3|1541.3|1541|43
1600212900000|2020-09-15 23:35:00|1541.7|1541.4|1541|1540.7|1541.7|1541.4|1540.9|1540.6|36
1600213200000|2020-09-15 23:40:00|1540.9|1540.6|1540.8|1540.5|1540.9|1540.6|1539.9|1539.6|14
1600213500000|2020-09-15 23:45:00|1540.9|1540.6|1539.6|1539.3|1540.9|1540.6|1539.4|1539.1|38
1600213800000|2020-09-15 23:50:00|1539.7|1539.4|1540.5|1540.2|1540.8|1540.5|1539.7|1539.4|22
1600214100000|2020-09-15 23:55:00|1540.6|1540.3|1541.1|1540.8|1541.1|1540.8|1540.5|1540.2|13
1600214400000|2020-09-16 00:00:00|1541|1540.7|1541.6|1541.3|1541.8|1541.5|1540.5|1540.2|34
1600214700000|2020-09-16 00:05:00|1541.5|1541.2|1540.3|1540|1541.5|1541.2|1540.2|1539.9|21
1600215000000|2020-09-16 00:10:00|1540.4|1540.1|1540.1|1539.8|1541.1|1540.8|1540|1539.7|22
1600215300000|2020-09-16 00:15:00|1540|1539.7|1539.7|1539.4|1540.3|1540|1538.2|1537.9|71
1600215600000|2020-09-16 00:20:00|1539.6|1539.3|1539.7|1539.4|1539.8|1539.5|1539.5|1539.2|7
1600215900000|2020-09-16 00:25:00|1539.8|1539.5|1540.6|1540.3|1540.6|1540.3|1539.7|1539.4|14
1600216200000|2020-09-16 00:30:00|1540.5|1540.2|1540.6|1540.3|1540.7|1540.4|1540.5|1540.2|8
1600216500000|2020-09-16 00:35:00|1540.5|1540.2|1541.4|1541.1|1541.4|1541.1|1540.4|1540.1|16
1600216800000|2020-09-16 00:40:00|1541.3|1541|1541.7|1541.4|1542.1|1541.8|1541.3|1541|14
1600217100000|2020-09-16 00:45:00|1541.6|1541.3|1541.7|1541.4|1541.8|1541.5|1541.5|1541.2|17
1600217400000|2020-09-16 00:50:00|1541.6|1541.3|1542|1541.7|1542|1541.7|1541.4|1541.1|16
1600217700000|2020-09-16 00:55:00|1542.1|1541.8|1542.1|1541.8|1542.2|1541.9|1542|1541.7|5
1600218000000|2020-09-16 01:00:00|1542.2|1541.9|1541.1|1540.8|1542.2|1541.9|1541.1|1540.8|12
1600218300000|2020-09-16 01:05:00|1540.8|1540.5|1541.5|1541.2|1541.5|1541.2|1540.3|1540|9
1600218600000|2020-09-16 01:10:00|1541.4|1541.1|1540.7|1540.4|1541.4|1541.1|1540.5|1540.2|8
1600218900000|2020-09-16 01:15:00|1540.4|1540.1|1541.8|1541.5|1542.3|1542|1540.4|1540.1|23
1600219200000|2020-09-16 01:20:00|1541.7|1541.4|1541.2|1540.9|1541.7|1541.4|1541.1|1540.8|15
1600219500000|2020-09-16 01:25:00|1541.1|1540.8|1541.6|1541.3|1541.6|1541.3|1540.9|1540.6|9
1600219800000|2020-09-16 01:30:00|1541.5|1541.2|1542|1541.7|1542.4|1542.1|1541.3|1541|62
1600220100000|2020-09-16 01:35:00|1542.1|1541.8|1542|1541.7|1542.1|1541.8|1541.7|1541.4|25
1600220400000|2020-09-16 01:40:00|1541.9|1541.6|1542.4|1542.1|1543|1542.7|1541.9|1541.6|42
1600220700000|2020-09-16 01:45:00|1542.3|1542|1542|1541.7|1542.5|1542.2|1541.9|1541.6|18
1600221000000|2020-09-16 01:50:00|1541.9|1541.6|1542.3|1542|1542.5|1542.2|1541.8|1541.5|12
1600221300000|2020-09-16 01:55:00|1542.4|1542.1|1543.2|1542.9|1543.3|1543|1542.3|1542|15
1600221600000|2020-09-16 02:00:00|1543.3|1543|1543.4|1543.1|1543.7|1543.4|1542.8|1542.5|53
1600221900000|2020-09-16 02:05:00|1543.3|1543|1543.9|1543.6|1544|1543.7|1543.3|1543|19
1600222200000|2020-09-16 02:10:00|1543.8|1543.5|1545.4|1545.1|1545.6|1545.3|1543.8|1543.5|109
1600222500000|2020-09-16 02:15:00|1545.5|1545.2|1545.1|1544.8|1545.5|1545.2|1544.5|1544.2|32
1600222800000|2020-09-16 02:20:00|1545.2|1544.9|1545.1|1544.8|1545.2|1544.9|1544.5|1544.2|9
1600223100000|2020-09-16 02:25:00|1545|1544.7|1545.3|1545|1545.6|1545.3|1545|1544.7|20
1600223400000|2020-09-16 02:30:00|1545.4|1545.1|1544.7|1544.4|1545.4|1545.1|1544.7|1544.4|25
1600223700000|2020-09-16 02:35:00|1544.8|1544.5|1544.9|1544.6|1545.3|1545|1544.6|1544.3|72
1600224000000|2020-09-16 02:40:00|1545|1544.7|1545.6|1545.3|1545.8|1545.5|1545|1544.7|8
1600224300000|2020-09-16 02:45:00|1545.5|1545.2|1544.8|1544.5|1545.9|1545.6|1544.8|1544.5|14
1600224600000|2020-09-16 02:50:00|1544.7|1544.4|1544.4|1544.1|1544.8|1544.5|1544.2|1543.9|10
1600224900000|2020-09-16 02:55:00|1544.5|1544.2|1544.6|1544.3|1544.6|1544.3|1544.3|1544|11
1600225200000|2020-09-16 03:00:00|1544.7|1544.4|1545.1|1544.8|1545.2|1544.9|1544.6|1544.3|2
1600225500000|2020-09-16 03:05:00|1545|1544.7|1546.2|1545.9|1546.2|1545.9|1545|1544.7|89
1600225800000|2020-09-16 03:10:00|1546.1|1545.8|1546.7|1546.4|1546.7|1546.4|1545.9|1545.6|49
1600226100000|2020-09-16 03:15:00|1546.6|1546.3|1546.3|1546|1546.7|1546.4|1546.1|1545.8|11
1600226400000|2020-09-16 03:20:00|1546.2|1545.9|1546.4|1546.1|1546.6|1546.3|1546.1|1545.8|11
1600226700000|2020-09-16 03:25:00|1546.5|1546.2|1546|1545.7|1546.5|1546.2|1546|1545.7|3
1600227000000|2020-09-16 03:30:00|1546.1|1545.8|1545.5|1545.2|1546.3|1546|1545.3|1545|21
1600227300000|2020-09-16 03:35:00|1545.6|1545.3|1545.7|1545.4|1545.8|1545.5|1545.4|1545.1|9
1600227600000|2020-09-16 03:40:00|1545.8|1545.5|1545.8|1545.5|1545.9|1545.6|1545.6|1545.3|5
1600227900000|2020-09-16 03:45:00|1545.7|1545.4|1546|1545.7|1546|1545.7|1545.7|1545.4|7
1600228200000|2020-09-16 03:50:00|1546.1|1545.8|1546|1545.7|1546.2|1545.9|1545.9|1545.6|11
1600228500000|2020-09-16 03:55:00|1545.9|1545.6|1546.1|1545.8|1546.2|1545.9|1545.9|1545.6|2
1600228800000|2020-09-16 04:00:00|1546.2|1545.9|1545.6|1545.3|1546.2|1545.9|1545.6|1545.3|16
1600229100000|2020-09-16 04:05:00|1545.7|1545.4|1545.7|1545.4|1545.7|1545.4|1545.6|1545.3|3
1600229400000|2020-09-16 04:10:00|||||||||1
1600229700000|2020-09-16 04:15:00|1545.8|1545.5|1546|1545.7|1546.3|1546|1545.8|1545.5|12
1600230000000|2020-09-16 04:20:00|1545.9|1545.6|1545.8|1545.5|1545.9|1545.6|1545.8|1545.5|15
1600230300000|2020-09-16 04:25:00|1545.7|1545.4|1545.3|1545|1546.1|1545.8|1545.3|1545|17
1600230600000|2020-09-16 04:30:00|1545.2|1544.9|1545|1544.7|1545.2|1544.9|1544.6|1544.3|16
1600230900000|2020-09-16 04:35:00|1545.1|1544.8|1544.6|1544.3|1545.1|1544.8|1544.4|1544.1|6
1600231200000|2020-09-16 04:40:00|1544.5|1544.2|1544.5|1544.2|1544.5|1544.2|1544.3|1544|4
1600231500000|2020-09-16 04:45:00|1544.4|1544.1|1545|1544.7|1545|1544.7|1544.4|1544.1|6
1600231800000|2020-09-16 04:50:00|1544.9|1544.6|1544.8|1544.5|1544.9|1544.6|1544.5|1544.2|6
1600232100000|2020-09-16 04:55:00|1544.7|1544.4|1544.6|1544.3|1544.7|1544.4|1544.6|1544.3|105
1600232400000|2020-09-16 05:00:00|1544.5|1544.2|1544.2|1543.9|1544.5|1544.2|1544|1543.7|278
1600232700000|2020-09-16 05:05:00|1544.1|1543.8|1543.8|1543.5|1544.1|1543.8|1543.4|1543.1|20
1600233000000|2020-09-16 05:10:00|1543.7|1543.4|1543.6|1543.3|1544.4|1544.1|1543.4|1543.1|12
1600233300000|2020-09-16 05:15:00|1543.5|1543.2|1543.5|1543.2|1544|1543.7|1543.4|1543.1|29
1600233600000|2020-09-16 05:20:00|1543.6|1543.3|1543.5|1543.2|1543.7|1543.4|1543.4|1543.1|526
1600233900000|2020-09-16 05:25:00|1543.4|1543.1|1543.4|1543.1|1543.6|1543.3|1543|1542.7|6
1600234200000|2020-09-16 05:30:00|1543.5|1543.2|1543.8|1543.5|1544.4|1544.1|1543.4|1543.1|24
1600234500000|2020-09-16 05:35:00|1543.9|1543.6|1544.2|1543.9|1544.2|1543.9|1543.9|1543.6|3
1600234800000|2020-09-16 05:40:00|1544.1|1543.8|1543.1|1542.8|1544.4|1544.1|1542.9|1542.6|9
1600235100000|2020-09-16 05:45:00|1543|1542.7|1543.2|1542.9|1543.2|1542.9|1542.4|1542.1|14
1600235400000|2020-09-16 05:50:00|1543.3|1543|1542.8|1542.5|1543.5|1543.2|1542.6|1542.3|7
1600235700000|2020-09-16 05:55:00|1542.7|1542.4|1542.6|1542.3|1542.8|1542.5|1542.3|1542|15
1600236000000|2020-09-16 06:00:00|1542.7|1542.4|1543.1|1542.8|1543.2|1542.9|1542.3|1542|39
1600236300000|2020-09-16 06:05:00|1542.9|1542.6|1542.5|1542.2|1543.4|1543.1|1542.5|1542.2|18
1600236600000|2020-09-16 06:10:00|1542.4|1542.1|1542|1541.7|1542.5|1542.2|1541.4|1541.1|12
1600236900000|2020-09-16 06:15:00|1541.9|1541.6|1542.7|1542.4|1542.7|1542.4|1541.9|1541.6|86
1600237200000|2020-09-16 06:20:00|1542.6|1542.3|1543.4|1543.1|1543.4|1543.1|1542.1|1541.8|38
1600237500000|2020-09-16 06:25:00|1543.3|1543|1543.8|1543.5|1543.9|1543.6|1543.3|1543|9
1600237800000|2020-09-16 06:30:00|1543.9|1543.6|1544.3|1544|1544.4|1544.1|1543.7|1543.4|83
1600238100000|2020-09-16 06:35:00|1544.4|1544.1|1544.6|1544.3|1544.8|1544.5|1543.8|1543.5|38
1600238400000|2020-09-16 06:40:00|1544.7|1544.4|1544.8|1544.5|1545.5|1545.2|1544.3|1544|22
1600238700000|2020-09-16 06:45:00|1544.7|1544.4|1544.6|1544.3|1545.2|1544.9|1544.5|1544.2|14
1600239000000|2020-09-16 06:50:00|1544.5|1544.2|1544.7|1544.4|1544.8|1544.5|1544.5|1544.2|14
1600239300000|2020-09-16 06:55:00|1544.8|1544.5|1545.5|1545.2|1545.7|1545.4|1544.4|1544.1|8
1600239600000|2020-09-16 07:00:00|1545.3|1545|1546.9|1546.6|1546.9|1546.6|1544.2|1543.9|65
1600239900000|2020-09-16 07:05:00|1547|1546.7|1546.3|1546|1547.1|1546.8|1545.4|1545.1|74
1600240200000|2020-09-16 07:10:00|1546.2|1545.9|1547.6|1547.3|1547.8|1547.5|1546.2|1545.9|127
1600240500000|2020-09-16 07:15:00|1547.7|1547.4|1547.9|1547.6|1547.9|1547.6|1547.3|1547|54
1600240800000|2020-09-16 07:20:00|1548|1547.7|1547.8|1547.5|1548|1547.7|1547|1546.7|31
1600241100000|2020-09-16 07:25:00|1547.9|1547.6|1547.5|1547.2|1547.9|1547.6|1547.3|1547|68
1600241400000|2020-09-16 07:30:00|1547.6|1547.3|1547.3|1547|1548.2|1547.9|1547.2|1546.9|32
1600241700000|2020-09-16 07:35:00|1547.2|1546.9|1545.9|1545.6|1547.3|1547|1545.9|1545.6|328
1600242000000|2020-09-16 07:40:00|1546|1545.7|1545.8|1545.5|1546.2|1545.9|1545.5|1545.2|18
1600242300000|2020-09-16 07:45:00|1545.9|1545.6|1545|1544.7|1545.9|1545.6|1544.9|1544.6|133
1600242600000|2020-09-16 07:50:00|1545.1|1544.8|1545.5|1545.2|1546.3|1546|1544.4|1544.1|53
1600242900000|2020-09-16 07:55:00|1545.4|1545.1|1546.3|1546|1546.6|1546.3|1545.3|1545|93
1600243200000|2020-09-16 08:00:00|1546.2|1545.9|1546.4|1546.1|1546.4|1546.1|1545.2|1544.9|48
1600243500000|2020-09-16 08:05:00|1546.5|1546.2|1547.6|1547.3|1548.1|1547.8|1546.1|1545.8|144
1600243800000|2020-09-16 08:10:00|1547.7|1547.4|1548.5|1548.2|1548.6|1548.3|1547.6|1547.3|52
1600244100000|2020-09-16 08:15:00|1548.6|1548.3|1549.2|1548.9|1549.4|1549.1|1548.4|1548.1|92
1600244400000|2020-09-16 08:20:00|1549.3|1549|1549.9|1549.6|1550|1549.7|1548.8|1548.5|141
1600244700000|2020-09-16 08:25:00|1549.8|1549.5|1549.7|1549.4|1550|1549.7|1549.4|1549.1|118
1600245000000|2020-09-16 08:30:00|1549.6|1549.3|1549.6|1549.3|1550|1549.7|1549.1|1548.8|43
1600245300000|2020-09-16 08:35:00|1549.5|1549.2|1549.4|1549.1|1549.8|1549.5|1549.2|1548.9|27
1600245600000|2020-09-16 08:40:00|1549.5|1549.2|1548.8|1548.5|1549.6|1549.3|1548.7|1548.4|32
1600245900000|2020-09-16 08:45:00|1548.7|1548.4|1548.9|1548.6|1549.2|1548.9|1548.7|1548.4|49
1600246200000|2020-09-16 08:50:00|1549|1548.7|1548.7|1548.4|1549|1548.7|1548.3|1548|15
1600246500000|2020-09-16 08:55:00|1548.8|1548.5|1548.6|1548.3|1549.5|1549.2|1548.1|1547.8|20
1600246800000|2020-09-16 09:00:00|1548.7|1548.4|1549|1548.7|1550.3|1550|1548.5|1548.2|54
1600247100000|2020-09-16 09:05:00|1548.9|1548.6|1549|1548.7|1549.2|1548.9|1548.5|1548.2|61
1600247400000|2020-09-16 09:10:00|1549.1|1548.8|1549.3|1549|1550.3|1550|1548.9|1548.6|91
1600247700000|2020-09-16 09:15:00|1549.4|1549.1|1549.5|1549.2|1550|1549.7|1548.8|1548.5|183
1600248000000|2020-09-16 09:20:00|1549.6|1549.3|1550.4|1550.1|1550.8|1550.5|1548.9|1548.6|77
1600248300000|2020-09-16 09:25:00|1550.5|1550.2|1550.3|1550|1551.1|1550.8|1550.2|1549.9|110
1600248600000|2020-09-16 09:30:00|1550.2|1549.9|1550.5|1550.2|1551.1|1550.8|1550.2|1549.9|74
1600248900000|2020-09-16 09:35:00|1550.6|1550.3|1550.9|1550.6|1551.3|1551|1550.3|1550|205
1600249200000|2020-09-16 09:40:00|1551|1550.7|1550.2|1549.9|1551.7|1551.4|1550.1|1549.8|52
1600249500000|2020-09-16 09:45:00|1550.3|1550|1550.3|1550|1550.8|1550.5|1550.1|1549.8|23
1600249800000|2020-09-16 09:50:00|1550.4|1550.1|1551.6|1551.3|1551.9|1551.6|1550.1|1549.8|56
1600250100000|2020-09-16 09:55:00|1551.5|1551.2|1551.4|1551.1|1551.9|1551.6|1551.1|1550.8|16
1600250400000|2020-09-16 10:00:00|1551.6|1551.3|1551.1|1550.8|1551.7|1551.4|1550.7|1550.4|21
1600250700000|2020-09-16 10:05:00|1551|1550.7|1550.9|1550.6|1551.5|1551.2|1550.8|1550.5|60
1600251000000|2020-09-16 10:10:00|1550.8|1550.5|1550.5|1550.2|1550.9|1550.6|1550.1|1549.8|68
1600251300000|2020-09-16 10:15:00|1550.4|1550.1|1550.5|1550.2|1551.3|1551|1550.2|1549.9|13
1600251600000|2020-09-16 10:20:00|1550.4|1550.1|1549.2|1548.9|1550.4|1550.1|1549|1548.7|122
1600251900000|2020-09-16 10:25:00|1549.1|1548.8|1548.7|1548.4|1549.1|1548.8|1548.5|1548.2|60
1600252200000|2020-09-16 10:30:00|1548.8|1548.5|1548.1|1547.8|1549|1548.7|1547.9|1547.6|171
1600252500000|2020-09-16 10:35:00|1548|1547.7|1548.9|1548.6|1549.2|1548.9|1548|1547.7|32
1600252800000|2020-09-16 10:40:00|1548.7|1548.4|1549|1548.7|1549.1|1548.8|1548.6|1548.3|56
1600253100000|2020-09-16 10:45:00|1549.1|1548.8|1550|1549.7|1550.5|1550.2|1549.1|1548.8|139
1600253400000|2020-09-16 10:50:00|1550.1|1549.8|1551.7|1551.4|1551.7|1551.4|1550.1|1549.8|160
1600253700000|2020-09-16 10:55:00|1551.8|1551.5|1551|1550.7|1552.2|1551.9|1551|1550.7|107
1600254000000|2020-09-16 11:00:00|1550.9|1550.6|1551.4|1551.1|1551.9|1551.6|1550.7|1550.4|90
1600254300000|2020-09-16 11:05:00|1551.5|1551.2|1551.5|1551.2|1551.7|1551.4|1550.8|1550.5|110
1600254600000|2020-09-16 11:10:00|1551.3|1551|1551.1|1550.8|1551.4|1551.1|1550.5|1550.2|78
1600254900000|2020-09-16 11:15:00|1551.2|1550.9|1550.3|1550|1551.7|1551.4|1550.1|1549.8|190
1600255200000|2020-09-16 11:20:00|1550.4|1550.1|1549.7|1549.4|1550.8|1550.5|1549.4|1549.1|137
1600255500000|2020-09-16 11:25:00|1549.8|1549.5|1549.3|1549|1550|1549.7|1549.2|1548.9|68
1600255800000|2020-09-16 11:30:00|1549.4|1549.1|1550.6|1550.3|1550.6|1550.3|1549.3|1549|263
1600256100000|2020-09-16 11:35:00|1550.5|1550.2|1550.7|1550.4|1550.8|1550.5|1550|1549.7|2111
1600256400000|2020-09-16 11:40:00|1550.6|1550.3|1550.9|1550.6|1551.4|1551.1|1550.3|1550|156
1600256700000|2020-09-16 11:45:00|1550.8|1550.5|1552.5|1552.2|1552.7|1552.4|1550.6|1550.3|142
1600257000000|2020-09-16 11:50:00|1552.4|1552.1|1552.2|1551.9|1552.5|1552.2|1551.8|1551.5|99
1600257300000|2020-09-16 11:55:00|1552.7|1552.4|1552.3|1552|1552.7|1552.4|1551.7|1551.4|183
1600257600000|2020-09-16 12:00:00|1552.2|1551.9|1552.3|1552|1552.7|1552.4|1551.3|1551|192
1600257900000|2020-09-16 12:05:00|1552.2|1551.9|1552.5|1552.2|1552.7|1552.4|1552|1551.7|101
1600258200000|2020-09-16 12:10:00|1552.6|1552.3|1553|1552.7|1553|1552.7|1552.2|1551.9|166
1600258500000|2020-09-16 12:15:00|1552.9|1552.6|1553|1552.7|1553.1|1552.8|1552.5|1552.2|186
1600258800000|2020-09-16 12:20:00|1553.1|1552.8|1553|1552.7|1553.4|1553.1|1552.7|1552.4|160
1600259100000|2020-09-16 12:25:00|1553.3|1553|1552.6|1552.3|1553.5|1553.2|1552.4|1552.1|413
1600259400000|2020-09-16 12:30:00|1552.5|1552.2|1549.2|1548.9|1552.5|1552.2|1548.9|1548.6|683
1600259700000|2020-09-16 12:35:00|1549.3|1549|1548.4|1548.1|1550|1549.7|1548|1547.7|188
1600260000000|2020-09-16 12:40:00|1548.6|1548.3|1549.5|1549.2|1549.5|1549.2|1548.2|1547.9|134
1600260300000|2020-09-16 12:45:00|1549.4|1549.1|1550|1549.7|1550.3|1550|1549.1|1548.8|516
1600260600000|2020-09-16 12:50:00|1550.1|1549.8|1551.4|1551.1|1551.4|1551.1|1549.8|1549.5|247
1600260900000|2020-09-16 12:55:00|1551.3|1551|1550.7|1550.4|1551.6|1551.3|1550.6|1550.3|285
1600261200000|2020-09-16 13:00:00|1550.6|1550.3|1549.9|1549.6|1550.6|1550.3|1549.4|1549.1|483
1600261500000|2020-09-16 13:05:00|1549.8|1549.5|1549.5|1549.2|1549.8|1549.5|1549|1548.7|200
1600261800000|2020-09-16 13:10:00|1549.4|1549.1|1548.7|1548.4|1549.8|1549.5|1548.7|1548.4|555
1600262100000|2020-09-16 13:15:00|1548.8|1548.5|1549.2|1548.9|1549.3|1549|1547.9|1547.6|288
1600262400000|2020-09-16 13:20:00|1549.1|1548.8|1549.4|1549.1|1550.2|1549.9|1549|1548.7|345
1600262700000|2020-09-16 13:25:00|1549.5|1549.2|1547.4|1547.1|1549.7|1549.4|1547.3|1547|963
1600263000000|2020-09-16 13:30:00|1547.6|1547.3|1546.2|1545.9|1548.9|1548.6|1544.9|1544.6|3824
1600263300000|2020-09-16 13:35:00|1546.6|1546.3|1549.7|1549.4|1550.2|1549.9|1546.5|1546.2|2542
1600263600000|2020-09-16 13:40:00|1550|1549.7|1546.8|1546.5|1550.3|1550|1546.6|1546.3|2352
1600263900000|2020-09-16 13:45:00|1546.7|1546.4|1548.1|1547.8|1550.5|1550.2|1546.7|1546.4|4446
1600264200000|2020-09-16 13:50:00|1548.2|1547.9|1548.6|1548.3|1550.5|1550.2|1547.9|1547.6|2028
1600264500000|2020-09-16 13:55:00|1548.5|1548.2|1551.3|1551|1551.5|1551.2|1548.4|1548.1|1478
1600264800000|2020-09-16 14:00:00|1551.4|1551.1|1553.9|1553.6|1554.3|1554|1551.3|1551|2629
1600265100000|2020-09-16 14:05:00|1553.8|1553.5|1555.8|1555.5|1556.8|1556.5|1553.2|1552.9|2184
1600265400000|2020-09-16 14:10:00|1555.9|1555.6|1553.8|1553.5|1556.7|1556.4|1553.3|1553|4808
1600265700000|2020-09-16 14:15:00|1553.7|1553.4|1554.2|1553.9|1555.3|1555|1552.9|1552.6|2620
1600266000000|2020-09-16 14:20:00|1554.4|1554.1|1557|1556.7|1557.2|1556.9|1553.7|1553.4|4409
1600266300000|2020-09-16 14:25:00|1557.2|1556.9|1555.4|1555.1|1557.6|1557.3|1554.8|1554.5|2382
1600266600000|2020-09-16 14:30:00|1555.5|1555.2|1553.9|1553.6|1555.5|1555.2|1552.8|1552.5|2240
1600266900000|2020-09-16 14:35:00|1554|1553.7|1553.9|1553.6|1555.3|1555|1552.4|1552.1|3841
1600267200000|2020-09-16 14:40:00|1553.8|1553.5|1551.9|1551.6|1554.6|1554.3|1551.2|1550.9|1934
1600267500000|2020-09-16 14:45:00|1551.8|1551.5|1548.2|1547.9|1552|1551.7|1547.9|1547.6|2561
1600267800000|2020-09-16 14:50:00|1548.3|1548|1550.7|1550.4|1551.5|1551.2|1547.8|1547.5|2116
1600268100000|2020-09-16 14:55:00|1550.8|1550.5|1551.2|1550.9|1552.7|1552.4|1550.4|1550.1|1385
1600268400000|2020-09-16 15:00:00|1551|1550.7|1555.4|1555.1|1555.4|1555.1|1550.8|1550.5|2552
1600268700000|2020-09-16 15:05:00|1555.5|1555.2|1557.1|1556.8|1557.5|1557.2|1554.9|1554.6|2724
1600269000000|2020-09-16 15:10:00|1557.2|1556.9|1559|1558.7|1559.4|1559.1|1556.8|1556.5|2306
1600269300000|2020-09-16 15:15:00|1559.1|1558.8|1562.6|1562.3|1562.6|1562.3|1558.9|1558.6|2638
1600269600000|2020-09-16 15:20:00|1562.7|1562.4|1561.4|1561.1|1562.8|1562.5|1560.1|1559.8|3167
1600269900000|2020-09-16 15:25:00|1561.3|1561|1561.5|1561.2|1562.7|1562.4|1560.7|1560.4|1630
1600270200000|2020-09-16 15:30:00|1561.6|1561.3|1560.9|1560.6|1561.6|1561.3|1559|1558.7|2411
1600270500000|2020-09-16 15:35:00|1561|1560.7|1558.9|1558.6|1561.6|1561.3|1558.5|1558.2|1130
1600270800000|2020-09-16 15:40:00|1559|1558.7|1559.3|1559|1559.7|1559.4|1558.3|1558|893
1600271100000|2020-09-16 15:45:00|1559.2|1558.9|1559.7|1559.4|1559.8|1559.5|1558|1557.7|1430
1600271400000|2020-09-16 15:50:00|1559.6|1559.3|1560.6|1560.3|1560.6|1560.3|1559.2|1558.9|523
1600271700000|2020-09-16 15:55:00|1560.7|1560.4|1558.8|1558.5|1560.7|1560.4|1558.8|1558.5|596
1600272000000|2020-09-16 16:00:00|1558.9|1558.6|1560.4|1560.1|1561.6|1561.3|1558.6|1558.3|1389
1600272300000|2020-09-16 16:05:00|1560.3|1560|1559.2|1558.9|1560.4|1560.1|1558.3|1558|730
1600272600000|2020-09-16 16:10:00|1559.1|1558.8|1559.3|1559|1559.9|1559.6|1558.3|1558|679
1600272900000|2020-09-16 16:15:00|1559.4|1559.1|1560.7|1560.4|1560.8|1560.5|1559.2|1558.9|795
1600273200000|2020-09-16 16:20:00|1560.8|1560.5|1560.7|1560.4|1561.6|1561.3|1560.3|1560|750
1600273500000|2020-09-16 16:25:00|1560.8|1560.5|1562.5|1562.2|1562.5|1562.2|1560|1559.7|834
1600273800000|2020-09-16 16:30:00|1562.4|1562.1|1562.2|1561.9|1562.5|1562.2|1561.2|1560.9|1450
1600274100000|2020-09-16 16:35:00|1562|1561.7|1562.8|1562.5|1563|1562.7|1561.8|1561.5|1468
1600274400000|2020-09-16 16:40:00|1563.1|1562.8|1564.6|1564.3|1564.7|1564.4|1562.8|1562.5|1454
1600274700000|2020-09-16 16:45:00|1564.7|1564.4|1562.6|1562.3|1565|1564.7|1562.4|1562.1|1376
1600275000000|2020-09-16 16:50:00|1562.5|1562.2|1564|1563.7|1564.1|1563.8|1562.4|1562.1|780
1600275300000|2020-09-16 16:55:00|1563.9|1563.6|1563.4|1563.1|1564.6|1564.3|1563.2|1562.9|696
1600275600000|2020-09-16 17:00:00|1563.3|1563|1564.4|1564.1|1564.7|1564.4|1562.5|1562.2|921
1600275900000|2020-09-16 17:05:00|1564.5|1564.2|1562.7|1562.4|1564.8|1564.5|1562.4|1562.1|1627
1600276200000|2020-09-16 17:10:00|1562.6|1562.3|1563.2|1562.9|1563.5|1563.2|1561.4|1561.1|457
1600276500000|2020-09-16 17:15:00|1563.1|1562.8|1563.6|1563.3|1563.6|1563.3|1562.5|1562.2|735
1600276800000|2020-09-16 17:20:00|1563.5|1563.2|1563.1|1562.8|1563.6|1563.3|1562.5|1562.2|782
1600277100000|2020-09-16 17:25:00|1563|1562.7|1561.5|1561.2|1563.1|1562.8|1561|1560.7|836
1600277400000|2020-09-16 17:30:00|1561.4|1561.1|1561.2|1560.9|1561.4|1561.1|1559.5|1559.2|1003
1600277700000|2020-09-16 17:35:00|1561.1|1560.8|1561|1560.7|1561.1|1560.8|1559.6|1559.3|1143
1600278000000|2020-09-16 17:40:00|1560.9|1560.6|1560.8|1560.5|1561.6|1561.3|1559.5|1559.2|862
1600278300000|2020-09-16 17:45:00|1560.6|1560.3|1561.1|1560.8|1562.6|1562.3|1560.5|1560.2|896
1600278600000|2020-09-16 17:50:00|1561|1560.7|1561.7|1561.4|1562|1561.7|1560.9|1560.6|1487
1600278900000|2020-09-16 17:55:00|1561.6|1561.3|1563.7|1563.4|1564.3|1564|1561.4|1561.1|1564
1600279200000|2020-09-16 18:00:00|1563.4|1563.1|1564.9|1564.6|1567.5|1567.2|1562.1|1561.8|2088
1600279500000|2020-09-16 18:05:00|1564.8|1564.5|1565.7|1565.4|1566.4|1566.1|1562.8|1562.5|2948
1600279800000|2020-09-16 18:10:00|1565.9|1565.6|1568.4|1568.1|1568.7|1568.4|1564.7|1564.4|2421
1600280100000|2020-09-16 18:15:00|1568.5|1568.2|1569.3|1569|1571.7|1571.4|1568.2|1567.9|1676
1600280400000|2020-09-16 18:20:00|1569.4|1569.1|1569|1568.7|1570.6|1570.3|1568.6|1568.3|906
1600280700000|2020-09-16 18:25:00|1568.8|1568.5|1568.8|1568.5|1569.4|1569.1|1568|1567.7|980
1600281000000|2020-09-16 18:30:00|1569|1568.7|1569.1|1568.8|1570.6|1570.3|1567.9|1567.6|1076
1600281300000|2020-09-16 18:35:00|1568.8|1568.5|1572.3|1572|1572.6|1572.3|1568|1567.7|1731
1600281600000|2020-09-16 18:40:00|1572.4|1572.1|1570|1569.7|1573.6|1573.3|1570|1569.7|1377
1600281900000|2020-09-16 18:45:00|1570.1|1569.8|1569.9|1569.6|1570.5|1570.2|1567.7|1567.4|1461
1600282200000|2020-09-16 18:50:00|1569.8|1569.5|1564.8|1564.5|1569.8|1569.5|1564.7|1564.4|1161
1600282500000|2020-09-16 18:55:00|1564.7|1564.4|1565.2|1564.9|1565.5|1565.2|1563.1|1562.8|1324
1600282800000|2020-09-16 19:00:00|1565.1|1564.8|1564.7|1564.4|1566.2|1565.9|1563.5|1563.2|1018
1600283100000|2020-09-16 19:05:00|1564.6|1564.3|1559.6|1559.3|1564.7|1564.4|1559.6|1559.3|1681
1600283400000|2020-09-16 19:10:00|1559.5|1559.2|1557.3|1557|1560.1|1559.8|1553.9|1553.6|2494
1600283700000|2020-09-16 19:15:00|1557.4|1557.1|1559.3|1559|1559.3|1559|1554.3|1554|1421
1600284000000|2020-09-16 19:20:00|1559.2|1558.9|1555.7|1555.4|1559.8|1559.5|1555.7|1555.4|1245
1600284300000|2020-09-16 19:25:00|1555.6|1555.3|1555.4|1555.1|1558.1|1557.8|1555|1554.7|1115
1600284600000|2020-09-16 19:30:00|1555.2|1554.9|1554.8|1554.5|1556|1555.7|1550|1549.7|2902
1600284900000|2020-09-16 19:35:00|1555|1554.7|1553.1|1552.8|1556.9|1556.6|1552.2|1551.9|1553
1600285200000|2020-09-16 19:40:00|1552.9|1552.6|1554.3|1554|1555.4|1555.1|1550.9|1550.6|1504
1600285500000|2020-09-16 19:45:00|1554.4|1554.1|1556.8|1556.5|1559.4|1559.1|1554.3|1554|3725
1600285800000|2020-09-16 19:50:00|1557.6|1557.3|1553.5|1553.2|1557.6|1557.3|1553|1552.7|3132
1600286100000|2020-09-16 19:55:00|1553.6|1553.3|1554.3|1554|1554.3|1554|1551.4|1551.1|7269
1600286400000|2020-09-16 20:00:00|1554.1|1553.8|1552.9|1552.6|1554.1|1553.8|1551.2|1550.9|3016
1600286700000|2020-09-16 20:05:00|1552.8|1552.5|1554|1553.7|1554.1|1553.8|1551.6|1551.3|930
1600287000000|2020-09-16 20:10:00|1553.9|1553.6|1555.1|1554.3|1556.4|1556.1|1553.7|1553.4|1702
1600287300000|2020-09-16 20:15:00|1555|1554.2|1554.9|1554.1|1555.3|1554.5|1554.9|1554.1|1
1600287600000|2020-09-16 20:20:00|1555|1554.2|1554.9|1554.1|1555|1554.2|1554.6|1553.8|0
1600287900000|2020-09-16 20:25:00|1555|1554.2|1554.9|1554.1|1555|1554.2|1554.8|1554|0
1600288200000|2020-09-16 20:30:00|1555|1554.2|1554.9|1554.6|1555.3|1555|1554.1|1553.8|242
1600288500000|2020-09-16 20:35:00|1555|1554.7|1556.3|1556|1557.1|1556.8|1555|1554.7|302
1600288800000|2020-09-16 20:40:00|1556.2|1555.9|1556.4|1556.1|1556.5|1556.2|1555.9|1555.6|40
1600289100000|2020-09-16 20:45:00|1556.2|1555.9|1556.5|1556.2|1556.8|1556.5|1555.6|1555.3|124
1600289400000|2020-09-16 20:50:00|1556.6|1556.3|1555.7|1555.4|1556.6|1556.3|1555.5|1555.2|65
1600289700000|2020-09-16 20:55:00|1555.8|1555.5|1555.3|1554.5|1556|1555.7|1555|1554.5|118
1600290000000|2020-09-16 21:00:00|1555.4|1554.6|1555|1554.2|1555.4|1554.6|1555|1554.2|0
1600290300000|2020-09-16 21:05:00|1554.9|1554.1|1554.9|1554.1|1555|1554.2|1554.8|1554|0
1600290600000|2020-09-16 21:10:00|1555|1554.2|1555.5|1554.7|1556|1555.2|1555|1554.2|0
1600290900000|2020-09-16 21:15:00|1555.4|1554.6|1555.7|1554.9|1555.8|1555|1555.3|1554.5|0
1600291200000|2020-09-16 21:20:00|1555.8|1555|1555.9|1555.1|1556.1|1555.3|1555.8|1555|0
1600291500000|2020-09-16 21:25:00|1555.8|1555|1556|1555.2|1556.1|1555.3|1555.8|1555|0
1600291800000|2020-09-16 21:30:00|1555.9|1555.1|1555.9|1555.1|1555.9|1555.1|1555.9|1555.1|0
1600292100000|2020-09-16 21:35:00|1555.8|1555|1555.3|1554.5|1555.8|1555|1555.3|1554.5|0
1600292400000|2020-09-16 21:40:00|1555.4|1554.6|1555.3|1554.5|1555.4|1554.6|1555.3|1554.5|0
1600292700000|2020-09-16 21:45:00|1555.4|1554.6|1555.5|1554.7|1555.6|1554.8|1555.4|1554.6|0
1600293000000|2020-09-16 21:50:00|1555.4|1554.6|1555.2|1554.4|1555.6|1554.8|1555.1|1554.3|0
1600293300000|2020-09-16 21:55:00|1555.3|1554.5|1555.3|1554.5|1555.3|1554.5|1555|1554.2|0
1600293600000|2020-09-16 22:00:00|1555.4|1554.6|1556.1|1555.8|1556.6|1556.3|1554.1|1553.8|227
1600293900000|2020-09-16 22:05:00|1556.2|1555.9|1557.3|1557|1557.6|1557.3|1556.2|1555.9|94
1600294200000|2020-09-16 22:10:00|1557.4|1557.1|1558.1|1557.8|1558.1|1557.8|1557.3|1557|128
1600294500000|2020-09-16 22:15:00|1558|1557.7|1558.4|1558.1|1558.6|1558.3|1557.6|1557.3|65
1600294800000|2020-09-16 22:20:00|1558.5|1558.2|1558.4|1558.1|1558.6|1558.3|1557.4|1557.1|77
1600295100000|2020-09-16 22:25:00|1558|1557.7|1557.7|1557.4|1558.6|1558.3|1557.7|1557.4|24
1600295400000|2020-09-16 22:30:00|1557.8|1557.5|1557.8|1557.5|1558.3|1558|1557.3|1557|39
1600295700000|2020-09-16 22:35:00|1557.9|1557.6|1558.1|1557.8|1558.2|1557.9|1557.9|1557.6|17
1600296000000|2020-09-16 22:40:00|1558.2|1557.9|1558.3|1558|1558.4|1558.1|1558|1557.7|13
1600296300000|2020-09-16 22:45:00|1558.4|1558.1|1558.1|1557.8|1558.6|1558.3|1557.9|1557.6|22
1600296600000|2020-09-16 22:50:00|1558.2|1557.9|1557.5|1557.2|1558.4|1558.1|1557.5|1557.2|30
1600296900000|2020-09-16 22:55:00|1557.1|1556.8|1556.9|1556.6|1557.1|1556.8|1556.8|1556.5|8
1600297200000|2020-09-16 23:00:00|1556.8|1556.5|1557.4|1557.1|1557.4|1557.1|1556.7|1556.4|20
1600297500000|2020-09-16 23:05:00|1557.3|1557|1557|1556.7|1557.4|1557.1|1556.9|1556.6|18
1600297800000|2020-09-16 23:10:00|1556.9|1556.6|1558|1557.7|1558.1|1557.8|1556.6|1556.3|21
1600298100000|2020-09-16 23:15:00|1557.7|1557.4|1557.4|1557.1|1557.8|1557.5|1556.8|1556.5|21
1600298400000|2020-09-16 23:20:00|1557.5|1557.2|1557.2|1556.9|1557.6|1557.3|1557.1|1556.8|3
1600298700000|2020-09-16 23:25:00|1557.1|1556.8|1556.8|1556.5|1557.1|1556.8|1556.7|1556.4|2
1600299000000|2020-09-16 23:30:00|1556.7|1556.4|1556.5|1556.2|1556.8|1556.5|1556.3|1556|15
1600299300000|2020-09-16 23:35:00|1556.3|1556|1555.4|1555.1|1556.5|1556.2|1555.3|1555|31
1600299600000|2020-09-16 23:40:00|1555.5|1555.2|1555.9|1555.6|1556.2|1555.9|1555.5|1555.2|7
1600299900000|2020-09-16 23:45:00|1555.8|1555.5|1555.8|1555.5|1556|1555.7|1555.3|1555|14
1600300200000|2020-09-16 23:50:00|1555.9|1555.6|1556.4|1556.1|1556.4|1556.1|1555.8|1555.5|23
1600300500000|2020-09-16 23:55:00|1556.2|1555.9|1555.6|1555.3|1556.2|1555.9|1554.9|1554.6|90
1600300800000|2020-09-17 00:00:00|1555.5|1555.2|1554.5|1554.2|1556.2|1555.9|1554.1|1553.8|59
1600301100000|2020-09-17 00:05:00|1554.3|1554|1554|1553.7|1554.7|1554.4|1553.7|1553.4|24
1600301400000|2020-09-17 00:10:00|1554.1|1553.8|1553.5|1553.2|1554.3|1554|1552.3|1552|185
1600301700000|2020-09-17 00:15:00|1553.4|1553.1|1552.4|1552.1|1553.6|1553.3|1552|1551.7|42
1600302000000|2020-09-17 00:20:00|1552.3|1552|1547.6|1547.3|1552.4|1552.1|1546.9|1546.6|373
1600302300000|2020-09-17 00:25:00|1547.5|1547.2|1548.1|1547.8|1548.1|1547.8|1546.2|1545.9|241
1600302600000|2020-09-17 00:30:00|1547.9|1547.6|1547|1546.7|1548.5|1548.2|1546.3|1546|119
1600302900000|2020-09-17 00:35:00|1546.5|1546.2|1547.1|1546.8|1548.6|1548.3|1546.5|1546.2|71
1600303200000|2020-09-17 00:40:00|1547.2|1546.9|1549.6|1549.3|1549.7|1549.4|1547.2|1546.9|49
1600303500000|2020-09-17 00:45:00|1549.7|1549.4|1548.8|1548.5|1550.1|1549.8|1548.4|1548.1|81
1600303800000|2020-09-17 00:50:00|1548.9|1548.6|1549.5|1549.2|1549.7|1549.4|1548.4|1548.1|73
1600304100000|2020-09-17 00:55:00|1549.6|1549.3|1549.8|1549.5|1550|1549.7|1549.3|1549|32
1600304400000|2020-09-17 01:00:00|1549.7|1549.4|1550.5|1550.2|1551.2|1550.9|1549.4|1549.1|133
1600304700000|2020-09-17 01:05:00|1550.6|1550.3|1551|1550.7|1551|1550.7|1550.4|1550.1|20
1600305000000|2020-09-17 01:10:00|1550.9|1550.6|1550.9|1550.6|1551.5|1551.2|1550.4|1550.1|83
1600305300000|2020-09-17 01:15:00|1551|1550.7|1551.7|1551.4|1552.4|1552.1|1550.9|1550.6|34
1600305600000|2020-09-17 01:20:00|1551.8|1551.5|1551|1550.7|1551.8|1551.5|1550.6|1550.3|24
1600305900000|2020-09-17 01:25:00|1551.1|1550.8|1550.8|1550.5|1551.6|1551.3|1550.8|1550.5|43
1600306200000|2020-09-17 01:30:00|1550.9|1550.6|1552.1|1551.8|1552.6|1552.3|1550.8|1550.5|119
1600306500000|2020-09-17 01:35:00|1552|1551.7|1551.4|1551.1|1552.1|1551.8|1551.4|1551.1|20
1600306800000|2020-09-17 01:40:00|1551.2|1550.9|1549.5|1549.2|1551.4|1551.1|1549.2|1548.9|45
1600307100000|2020-09-17 01:45:00|1549.4|1549.1|1546.9|1546.6|1549.5|1549.2|1546.8|1546.5|177
1600307400000|2020-09-17 01:50:00|1546.8|1546.5|1545.2|1544.9|1546.8|1546.5|1544|1543.7|243
1600307700000|2020-09-17 01:55:00|1545.3|1545|1542|1541.7|1545.3|1545|1541|1540.7|479
1600308000000|2020-09-17 02:00:00|1541.9|1541.6|1541.2|1540.9|1542.4|1542.1|1540.3|1540|208
1600308300000|2020-09-17 02:05:00|1541.1|1540.8|1541|1540.7|1542.1|1541.8|1540.8|1540.5|77
1600308600000|2020-09-17 02:10:00|1540.9|1540.6|1542|1541.7|1542.3|1542|1540.9|1540.6|46
1600308900000|2020-09-17 02:15:00|1541.9|1541.6|1540.7|1540.4|1542.2|1541.9|1540.4|1540.1|94
1600309200000|2020-09-17 02:20:00|1540.8|1540.5|1540.9|1540.6|1541.7|1541.4|1540.5|1540.2|60
1600309500000|2020-09-17 02:25:00|1540.8|1540.5|1539.8|1539.5|1540.9|1540.6|1539.6|1539.3|147
1600309800000|2020-09-17 02:30:00|1539.9|1539.6|1541|1540.7|1541.4|1541.1|1539.6|1539.3|87
1600310100000|2020-09-17 02:35:00|1541.1|1540.8|1541.4|1541.1|1541.4|1541.1|1540.9|1540.6|27
1600310400000|2020-09-17 02:40:00|1541.3|1541|1541.5|1541.2|1541.7|1541.4|1541.1|1540.8|18
1600310700000|2020-09-17 02:45:00|1541.4|1541.1|1540.4|1540.1|1541.4|1541.1|1539.9|1539.6|45
1600311000000|2020-09-17 02:50:00|1540.5|1540.2|1539.1|1538.8|1540.8|1540.5|1538.8|1538.5|92
1600311300000|2020-09-17 02:55:00|1539|1538.7|1540|1539.7|1540|1539.7|1538.9|1538.6|56
1600311600000|2020-09-17 03:00:00|1539.9|1539.6|1539.9|1539.6|1539.9|1539.6|1539.3|1539|67
1600311900000|2020-09-17 03:05:00|1539.8|1539.5|1539.6|1539.3|1540.6|1540.3|1539.6|1539.3|25
1600312200000|2020-09-17 03:10:00|1539.4|1539.1|1537.1|1536.8|1539.4|1539.1|1537.1|1536.8|152
1600312500000|2020-09-17 03:15:00|1537.2|1536.9|1535.4|1535.1|1537.3|1537|1535.2|1534.9|190
1600312800000|2020-09-17 03:20:00|1535.3|1535|1536|1535.7|1536.3|1536|1534.2|1533.9|151
1600313100000|2020-09-17 03:25:00|1535.8|1535.5|1536.1|1535.8|1536.3|1536|1535.7|1535.4|46
1600313400000|2020-09-17 03:30:00|1536|1535.7|1537.1|1536.8|1537.3|1537|1534.7|1534.4|84
1600313700000|2020-09-17 03:35:00|1537.2|1536.9|1538.2|1537.9|1538.5|1538.2|1537.1|1536.8|103
1600314000000|2020-09-17 03:40:00|1538.6|1538.3|1539.3|1539|1539.4|1539.1|1538.4|1538.1|51
1600314300000|2020-09-17 03:45:00|1539.2|1538.9|1539.2|1538.9|1539.4|1539.1|1538.9|1538.6|35
1600314600000|2020-09-17 03:50:00|1539.3|1539|1539.4|1539.1|1539.7|1539.4|1539|1538.7|35
1600314900000|2020-09-17 03:55:00|1539.3|1539|1539.2|1538.9|1539.4|1539.1|1539.1|1538.8|9
1600315200000|2020-09-17 04:00:00|1539.1|1538.8|1539.1|1538.8|1540.1|1539.8|1538.8|1538.5|46
1600315500000|2020-09-17 04:05:00|1539.2|1538.9|1538.2|1537.9|1539.6|1539.3|1538|1537.7|34
1600315800000|2020-09-17 04:10:00|1538.1|1537.8|1537.7|1537.4|1538.4|1538.1|1537.2|1536.9|29
1600316100000|2020-09-17 04:15:00|1537.6|1537.3|1537.8|1537.5|1538.3|1538|1537.5|1537.2|44
1600316400000|2020-09-17 04:20:00|1537.9|1537.6|1537.6|1537.3|1538.1|1537.8|1537|1536.7|79
1600316700000|2020-09-17 04:25:00|1537.7|1537.4|1538.1|1537.8|1538.3|1538|1537.6|1537.3|16
1600317000000|2020-09-17 04:30:00|1538|1537.7|1539.3|1539|1539.3|1539|1537.9|1537.6|27
1600317300000|2020-09-17 04:35:00|1539.1|1538.8|1538.1|1537.8|1539.1|1538.8|1537.8|1537.5|25
1600317600000|2020-09-17 04:40:00|1538|1537.7|1537.7|1537.4|1538.3|1538|1537.4|1537.1|24
1600317900000|2020-09-17 04:45:00|1537.6|1537.3|1538.8|1538.5|1538.9|1538.6|1537.6|1537.3|19
1600318200000|2020-09-17 04:50:00|1538.9|1538.6|1537|1536.7|1538.9|1538.6|1537|1536.7|15
1600318500000|2020-09-17 04:55:00|1536.9|1536.6|1536.2|1535.9|1537|1536.7|1536.1|1535.8|20
1600318800000|2020-09-17 05:00:00|1536.3|1536|1537.9|1537.6|1537.9|1537.6|1535.7|1535.4|29
1600319100000|2020-09-17 05:05:00|1538|1537.7|1538|1537.7|1538.6|1538.3|1537.4|1537.1|40
1600319400000|2020-09-17 05:10:00|1537.9|1537.6|1539.1|1538.8|1539.3|1539|1537.6|1537.3|44
1600319700000|2020-09-17 05:15:00|1539|1538.7|1538.7|1538.4|1539.2|1538.9|1538.7|1538.4|31
1600320000000|2020-09-17 05:20:00|1538.6|1538.3|1538.9|1538.6|1539.1|1538.8|1538.3|1538|9
1600320300000|2020-09-17 05:25:00|1538.8|1538.5|1539.9|1539.6|1540.1|1539.8|1538.8|1538.5|34
1600320600000|2020-09-17 05:30:00|1539.8|1539.5|1539.2|1538.9|1540.3|1540|1538.7|1538.4|16
1600320900000|2020-09-17 05:35:00|1539.1|1538.8|1538.9|1538.6|1539.4|1539.1|1538.7|1538.4|13
1600321200000|2020-09-17 05:40:00|1539|1538.7|1539.2|1538.9|1539.7|1539.4|1539|1538.7|9
1600321500000|2020-09-17 05:45:00|1539.3|1539|1539.3|1539|1539.4|1539.1|1538.4|1538.1|10
1600321800000|2020-09-17 05:50:00|1539.2|1538.9|1538.5|1538.2|1539.5|1539.2|1538.4|1538.1|14
1600322100000|2020-09-17 05:55:00|1538.6|1538.3|1538|1537.7|1538.7|1538.4|1537.7|1537.4|15
1600322400000|2020-09-17 06:00:00|1538.2|1537.9|1536.2|1535.9|1538.5|1538.2|1536|1535.7|64
1600322700000|2020-09-17 06:05:00|1536.1|1535.8|1532.6|1532.3|1536.1|1535.8|1532.6|1532.3|237
1600323000000|2020-09-17 06:10:00|1532.5|1532.2|1532|1531.7|1533|1532.7|1531.7|1531.4|175
1600323300000|2020-09-17 06:15:00|1531.9|1531.6|1529.4|1529.1|1531.9|1531.6|1527.5|1527.2|634
1600323600000|2020-09-17 06:20:00|1529.3|1529|1527.9|1527.6|1529.3|1529|1527.4|1527.1|238
1600323900000|2020-09-17 06:25:00|1527.8|1527.5|1525.6|1525.3|1527.8|1527.5|1525.6|1525.3|267
1600324200000|2020-09-17 06:30:00|1525.4|1525.1|1526.8|1526.5|1526.8|1526.5|1523.9|1523.6|317
1600324500000|2020-09-17 06:35:00|1526.7|1526.4|1524.2|1523.9|1526.7|1526.4|1523.9|1523.6|168
1600324800000|2020-09-17 06:40:00|1524.1|1523.8|1526.1|1525.8|1526.2|1525.9|1523.3|1523|137
1600325100000|2020-09-17 06:45:00|1526.2|1525.9|1529.4|1529.1|1529.4|1529.1|1525.7|1525.4|150
1600325400000|2020-09-17 06:50:00|1529.3|1529|1529.1|1528.8|1529.7|1529.4|1528.8|1528.5|114
1600325700000|2020-09-17 06:55:00|1529.2|1528.9|1530.7|1530.4|1530.7|1530.4|1528.8|1528.5|89
1600326000000|2020-09-17 07:00:00|1530.6|1530.3|1530|1529.7|1530.7|1530.4|1528.7|1528.4|133
1600326300000|2020-09-17 07:05:00|1529.6|1529.3|1530.4|1530.1|1532.1|1531.8|1527.6|1527.3|285
1600326600000|2020-09-17 07:10:00|1530.5|1530.2|1531.1|1530.8|1532.6|1532.3|1529.1|1528.8|286
1600326900000|2020-09-17 07:15:00|1531|1530.7|1531.7|1531.4|1533|1532.7|1530.2|1529.9|186
1600327200000|2020-09-17 07:20:00|1531.8|1531.5|1531|1530.7|1532.1|1531.8|1530.1|1529.8|260
1600327500000|2020-09-17 07:25:00|1530.9|1530.6|1532.5|1532.2|1532.6|1532.3|1530.3|1530|134
1600327800000|2020-09-17 07:30:00|1532.4|1532.1|1535.4|1535.1|1535.4|1535.1|1532.4|1532.1|185
1600328100000|2020-09-17 07:35:00|1535.7|1535.4|1534.5|1534.2|1535.8|1535.5|1534.2|1533.9|109
1600328400000|2020-09-17 07:40:00|1534.6|1534.3|1532.6|1532.3|1534.6|1534.3|1532.4|1532.1|150
1600328700000|2020-09-17 07:45:00|1532.5|1532.2|1531.7|1531.4|1533.6|1533.3|1531.2|1530.9|173
1600329000000|2020-09-17 07:50:00|1531.8|1531.5|1533.3|1533|1533.5|1533.2|1531|1530.7|169
1600329300000|2020-09-17 07:55:00|1533.4|1533.1|1532.5|1532.2|1534.5|1534.2|1532.5|1532.2|89
1600329600000|2020-09-17 08:00:00|1532.9|1532.6|1533.6|1533.3|1534.2|1533.9|1532.5|1532.2|115
1600329900000|2020-09-17 08:05:00|1533.4|1533.1|1535|1534.7|1535.7|1535.4|1533.3|1533|93
1600330200000|2020-09-17 08:10:00|1534.9|1534.6|1533.2|1532.9|1536|1535.7|1533.2|1532.9|95
1600330500000|2020-09-17 08:15:00|1533.3|1533|1534.1|1533.8|1534.8|1534.5|1533.2|1532.9|65
1600330800000|2020-09-17 08:20:00|1534.2|1533.9|1536.5|1536.2|1537|1536.7|1534.2|1533.9|151
1600331100000|2020-09-17 08:25:00|1536.6|1536.3|1537.4|1537.1|1537.6|1537.3|1536.2|1535.9|83
1600331400000|2020-09-17 08:30:00|1537.3|1537|1536.1|1535.8|1538|1537.7|1535.5|1535.2|174
1600331700000|2020-09-17 08:35:00|1536|1535.7|1535.1|1534.8|1536.5|1536.2|1535|1534.7|133
1600332000000|2020-09-17 08:40:00|1535.2|1534.9|1536.8|1536.5|1537|1536.7|1535.2|1534.9|105
1600332300000|2020-09-17 08:45:00|1536.7|1536.4|1534.3|1534|1537.1|1536.8|1534.2|1533.9|66
1600332600000|2020-09-17 08:50:00|1534.4|1534.1|1536|1535.7|1536.1|1535.8|1534.2|1533.9|81
1600332900000|2020-09-17 08:55:00|1535.9|1535.6|1536.1|1535.8|1536.7|1536.4|1535.7|1535.4|29
1600333200000|2020-09-17 09:00:00|1536.2|1535.9|1535.9|1535.6|1537.7|1537.4|1535.8|1535.5|146
1600333500000|2020-09-17 09:05:00|1535.8|1535.5|1534.7|1534.4|1536.3|1536|1534.5|1534.2|99
1600333800000|2020-09-17 09:10:00|1534.8|1534.5|1536.3|1536|1537.4|1537.1|1534.1|1533.8|256
1600334100000|2020-09-17 09:15:00|1536.2|1535.9|1534.7|1534.4|1536.5|1536.2|1534.5|1534.2|159
1600334400000|2020-09-17 09:20:00|1534.8|1534.5|1535.4|1535.1|1536.8|1536.5|1534.8|1534.5|310
1600334700000|2020-09-17 09:25:00|1535.3|1535|1533.3|1533|1535.3|1535|1533.3|1533|235
1600335000000|2020-09-17 09:30:00|1533.2|1532.9|1533.6|1533.3|1534.4|1534.1|1533.2|1532.9|164
1600335300000|2020-09-17 09:35:00|1533.5|1533.2|1534.1|1533.8|1534.6|1534.3|1533.2|1532.9|278
1600335600000|2020-09-17 09:40:00|1534.2|1533.9|1535.1|1534.8|1535.1|1534.8|1533.8|1533.5|112
1600335900000|2020-09-17 09:45:00|1535|1534.7|1534.9|1534.6|1535.3|1535|1534.3|1534|213
1600336200000|2020-09-17 09:50:00|1534.8|1534.5|1535.2|1534.9|1535.3|1535|1534.4|1534.1|70
1600336500000|2020-09-17 09:55:00|1535.3|1535|1535.2|1534.9|1535.6|1535.3|1534.6|1534.3|69
1600336800000|2020-09-17 10:00:00|1535.1|1534.8|1534.7|1534.4|1535.9|1535.6|1534.6|1534.3|72
1600337100000|2020-09-17 10:05:00|1534.8|1534.5|1534.7|1534.4|1535.8|1535.5|1534.2|1533.9|57
1600337400000|2020-09-17 10:10:00|1534.3|1534|1534.1|1533.8|1534.7|1534.4|1532.9|1532.6|91
1600337700000|2020-09-17 10:15:00|1534|1533.7|1534.4|1534.1|1534.5|1534.2|1533.6|1533.3|147
1600338000000|2020-09-17 10:20:00|1534.5|1534.2|1535.3|1535|1535.4|1535.1|1534.2|1533.9|40
1600338300000|2020-09-17 10:25:00|1535.2|1534.9|1535.5|1535.2|1535.6|1535.3|1535.1|1534.8|13
1600338600000|2020-09-17 10:30:00|1535.6|1535.3|1536.2|1535.9|1536.7|1536.4|1535.6|1535.3|55
1600338900000|2020-09-17 10:35:00|1536.1|1535.8|1536|1535.7|1536.3|1536|1535.9|1535.6|21
1600339200000|2020-09-17 10:40:00|1535.9|1535.6|1535.7|1535.4|1536.5|1536.2|1535.6|1535.3|57
1600339500000|2020-09-17 10:45:00|1535.8|1535.5|1534.5|1534.2|1535.8|1535.5|1534.3|1534|114
1600339800000|2020-09-17 10:50:00|1534.6|1534.3|1536.5|1536.2|1536.7|1536.4|1534.6|1534.3|246
1600340100000|2020-09-17 10:55:00|1536.6|1536.3|1533.7|1533.4|1536.6|1536.3|1533.4|1533.1|271
1600340400000|2020-09-17 11:00:00|1533.8|1533.5|1534.8|1534.5|1534.9|1534.6|1532.4|1532.1|257
1600340700000|2020-09-17 11:05:00|1534.6|1534.3|1536.7|1536.4|1536.7|1536.4|1534.6|1534.3|246
1600341000000|2020-09-17 11:10:00|1536.6|1536.3|1536.6|1536.3|1537|1536.7|1536.1|1535.8|138
1600341300000|2020-09-17 11:15:00|1536.5|1536.2|1537.5|1537.2|1538.6|1538.3|1536.4|1536.1|272
1600341600000|2020-09-17 11:20:00|1537.4|1537.1|1537.4|1537.1|1538.2|1537.9|1536.7|1536.4|177
1600341900000|2020-09-17 11:25:00|1537.5|1537.2|1537.3|1537|1538.3|1538|1536.6|1536.3|130
1600342200000|2020-09-17 11:30:00|1537.4|1537.1|1537.7|1537.4|1538.4|1538.1|1537.2|1536.9|68
1600342500000|2020-09-17 11:35:00|1537.8|1537.5|1537.7|1537.4|1538.6|1538.3|1537.4|1537.1|139
1600342800000|2020-09-17 11:40:00|1537.8|1537.5|1537.3|1537|1538.3|1538|1536.5|1536.2|227
1600343100000|2020-09-17 11:45:00|1537.2|1536.9|1536.4|1536.1|1537.9|1537.6|1536.1|1535.8|100
1600343400000|2020-09-17 11:50:00|1536.6|1536.3|1536.7|1536.4|1538.1|1537.8|1536.4|1536.1|129
1600343700000|2020-09-17 11:55:00|1536.8|1536.5|1536|1535.7|1537.1|1536.8|1536|1535.7|169
1600344000000|2020-09-17 12:00:00|1535.8|1535.5|1533.9|1533.6|1536.1|1535.8|1533.3|1533|186
1600344300000|2020-09-17 12:05:00|1534|1533.7|1532.6|1532.3|1534.6|1534.3|1532.1|1531.8|344
1600344600000|2020-09-17 12:10:00|1532.5|1532.2|1534.4|1534.1|1534.6|1534.3|1532.3|1532|190
1600344900000|2020-09-17 12:15:00|1534.3|1534|1535.1|1534.8|1535.9|1535.6|1534.2|1533.9|96
1600345200000|2020-09-17 12:20:00|1535.3|1535|1536.3|1536|1537.1|1536.8|1534.3|1534|510
1600345500000|2020-09-17 12:25:00|1536.2|1535.9|1534.5|1534.2|1536.4|1536.1|1534.2|1533.9|461
1600345800000|2020-09-17 12:30:00|1534.6|1534.3|1532.7|1532.4|1534.6|1534.3|1532.7|1532.4|329
1600346100000|2020-09-17 12:35:00|1532.6|1532.3|1533.3|1533|1533.3|1533|1531.4|1531.1|383
1600346400000|2020-09-17 12:40:00|1533.4|1533.1|1532.7|1532.4|1533.4|1533.1|1531.6|1531.3|216
1600346700000|2020-09-17 12:45:00|1532.8|1532.5|1534.5|1534.2|1534.5|1534.2|1531.9|1531.6|371
1600347000000|2020-09-17 12:50:00|1534.4|1534.1|1533.1|1532.8|1534.9|1534.6|1533.1|1532.8|240
1600347300000|2020-09-17 12:55:00|1533.3|1533|1530|1529.7|1533.4|1533.1|1528.3|1528|620
1600347600000|2020-09-17 13:00:00|1530.1|1529.8|1530.7|1530.4|1531.2|1530.9|1528.8|1528.5|804
1600347900000|2020-09-17 13:05:00|1530.8|1530.5|1530.4|1530.1|1531.1|1530.8|1528.8|1528.5|655
1600348200000|2020-09-17 13:10:00|1530.3|1530|1529.5|1529.2|1530.4|1530.1|1528.8|1528.5|427
1600348500000|2020-09-17 13:15:00|1529.6|1529.3|1532.3|1532|1532.4|1532.1|1529.3|1529|675
1600348800000|2020-09-17 13:20:00|1532.4|1532.1|1533.2|1532.9|1533.2|1532.9|1531.7|1531.4|866
1600349100000|2020-09-17 13:25:00|1533.3|1533|1531.8|1531.5|1533.8|1533.5|1531.5|1531.2|654
1600349400000|2020-09-17 13:30:00|1531.9|1531.6|1528.4|1528.1|1531.9|1531.6|1525.8|1525.5|5872
1600349700000|2020-09-17 13:35:00|1528.6|1528.3|1529.4|1529.1|1531.7|1531.4|1527.3|1527|4135
1600350000000|2020-09-17 13:40:00|1529.6|1529.3|1524.5|1524.2|1529.9|1529.6|1522.6|1522.3|4650
1600350300000|2020-09-17 13:45:00|1524.6|1524.3|1528.5|1528.2|1531.6|1531.3|1524.6|1524.3|3477
1600350600000|2020-09-17 13:50:00|1528.6|1528.3|1535.9|1535.6|1536.3|1536|1528|1527.7|2553
1600350900000|2020-09-17 13:55:00|1535.8|1535.5|1536.4|1536.1|1536.4|1536.1|1533.5|1533.2|1946
1600351200000|2020-09-17 14:00:00|1536.3|1536|1538.9|1538.6|1539.5|1539.2|1535.5|1535.2|3639
1600351500000|2020-09-17 14:05:00|1538.8|1538.5|1540.8|1540.5|1542.7|1542.4|1537.8|1537.5|2912
1600351800000|2020-09-17 14:10:00|1541.1|1540.8|1542.1|1541.8|1544.5|1544.2|1540.3|1540|2091
1600352100000|2020-09-17 14:15:00|1542|1541.7|1542.6|1542.3|1542.8|1542.5|1539.9|1539.6|1860
1600352400000|2020-09-17 14:20:00|1542.7|1542.4|1540.4|1540.1|1546.6|1546.3|1540.3|1540|2699
1600352700000|2020-09-17 14:25:00|1540.2|1539.9|1542|1541.7|1542|1541.7|1538.4|1538.1|1674
1600353000000|2020-09-17 14:30:00|1541.9|1541.6|1544.5|1544.2|1544.6|1544.3|1538.7|1538.4|1987
1600353300000|2020-09-17 14:35:00|1544.6|1544.3|1544.6|1544.3|1545.5|1545.2|1542.3|1542|1933
1600353600000|2020-09-17 14:40:00|1544.5|1544.2|1544.5|1544.2|1546.4|1546.1|1542.5|1542.2|2551
1600353900000|2020-09-17 14:45:00|1544.6|1544.3|1545.7|1545.4|1547.2|1546.9|1544.5|1544.2|3207
1600354200000|2020-09-17 14:50:00|1545.6|1545.3|1545.4|1545.1|1547.3|1547|1545|1544.7|2625
1600354500000|2020-09-17 14:55:00|1545.3|1545|1542.7|1542.4|1545.5|1545.2|1542.4|1542.1|1635
1600354800000|2020-09-17 15:00:00|1542.9|1542.6|1549.1|1548.8|1549.2|1548.9|1542.9|1542.6|2200
1600355100000|2020-09-17 15:05:00|1549|1548.7|1548.4|1548.1|1549.9|1549.6|1547.2|1546.9|1276
1600355400000|2020-09-17 15:10:00|1548.5|1548.2|1548.5|1548.2|1549.8|1549.5|1546.7|1546.4|2302
1600355700000|2020-09-17 15:15:00|1548.7|1548.4|1547.6|1547.3|1549.7|1549.4|1546.1|1545.8|3274
1600356000000|2020-09-17 15:20:00|1547.7|1547.4|1547.2|1546.9|1548.6|1548.3|1547|1546.7|1259
1600356300000|2020-09-17 15:25:00|1547.5|1547.2|1546.1|1545.8|1547.5|1547.2|1545.2|1544.9|2364
1600356600000|2020-09-17 15:30:00|1546|1545.7|1545.5|1545.2|1547.5|1547.2|1544.7|1544.4|1866
1600356900000|2020-09-17 15:35:00|1545.4|1545.1|1544.9|1544.6|1546.3|1546|1544.1|1543.8|1578
1600357200000|2020-09-17 15:40:00|1544.8|1544.5|1542.9|1542.6|1546.1|1545.8|1542.6|1542.3|992
1600357500000|2020-09-17 15:45:00|1542.8|1542.5|1542.2|1541.9|1543.4|1543.1|1542.1|1541.8|891
1600357800000|2020-09-17 15:50:00|1542.4|1542.1|1542.3|1542|1543.1|1542.8|1541.5|1541.2|2685
1600358100000|2020-09-17 15:55:00|1542.5|1542.2|1540.2|1539.9|1542.9|1542.6|1539.7|1539.4|1749
1600358400000|2020-09-17 16:00:00|1540|1539.7|1539.7|1539.4|1540.4|1540.1|1537.9|1537.6|3705
1600358700000|2020-09-17 16:05:00|1539.9|1539.6|1538.4|1538.1|1541|1540.7|1537.5|1537.2|1727
1600359000000|2020-09-17 16:10:00|1538.5|1538.2|1536.3|1536|1538.9|1538.6|1535.6|1535.3|1369
1600359300000|2020-09-17 16:15:00|1536.2|1535.9|1533|1532.7|1536.6|1536.3|1531.4|1531.1|2581
1600359600000|2020-09-17 16:20:00|1533.1|1532.8|1534.8|1534.5|1535.6|1535.3|1532.8|1532.5|1433
1600359900000|2020-09-17 16:25:00|1534.9|1534.6|1535.5|1535.2|1536.3|1536|1532.1|1531.8|2211
1600360200000|2020-09-17 16:30:00|1535.4|1535.1|1537.1|1536.8|1537.4|1537.1|1534.1|1533.8|1525
1600360500000|2020-09-17 16:35:00|1537.2|1536.9|1538.9|1538.6|1539.5|1539.2|1536.5|1536.2|1769
1600360800000|2020-09-17 16:40:00|1539|1538.7|1537.5|1537.2|1539.7|1539.4|1536.5|1536.2|2516
1600361100000|2020-09-17 16:45:00|1537.4|1537.1|1536.9|1536.6|1537.8|1537.5|1534.5|1534.2|3537
1600361400000|2020-09-17 16:50:00|1537|1536.7|1539.8|1539.5|1540.2|1539.9|1535.8|1535.5|1939
1600361700000|2020-09-17 16:55:00|1539.7|1539.4|1541.2|1540.9|1541.7|1541.4|1539.5|1539.2|3001
1600362000000|2020-09-17 17:00:00|1541.1|1540.8|1540.4|1540.1|1541.6|1541.3|1540|1539.7|1952
1600362300000|2020-09-17 17:05:00|1540.3|1540|1541.8|1541.5|1542.5|1542.2|1539.5|1539.2|1453
1600362600000|2020-09-17 17:10:00|1541.7|1541.4|1540.7|1540.4|1542.1|1541.8|1540.2|1539.9|830
1600362900000|2020-09-17 17:15:00|1540.8|1540.5|1538.6|1538.3|1541.4|1541.1|1537.8|1537.5|1365
1600363200000|2020-09-17 17:20:00|1538.9|1538.6|1540.6|1540.3|1541|1540.7|1537.9|1537.6|1079
1600363500000|2020-09-17 17:25:00|1540.5|1540.2|1541.6|1541.3|1542|1541.7|1540.2|1539.9|1097
1600363800000|2020-09-17 17:30:00|1541.5|1541.2|1544|1543.7|1544|1543.7|1540.7|1540.4|1499
1600364100000|2020-09-17 17:35:00|1543.9|1543.6|1542.9|1542.6|1544.3|1544|1542|1541.7|981
1600364400000|2020-09-17 17:40:00|1543|1542.7|1544.4|1544.1|1544.9|1544.6|1542.3|1542|1146
1600364700000|2020-09-17 17:45:00|1544.3|1544|1545.4|1545.1|1545.4|1545.1|1542.8|1542.5|1474
1600365000000|2020-09-17 17:50:00|1545.5|1545.2|1544.8|1544.5|1545.8|1545.5|1544.2|1543.9|719
1600365300000|2020-09-17 17:55:00|1544.7|1544.4|1544|1543.7|1545.1|1544.8|1543.1|1542.8|646
1600365600000|2020-09-17 18:00:00|1544.1|1543.8|1546.5|1546.2|1546.8|1546.5|1543.9|1543.6|788
1600365900000|2020-09-17 18:05:00|1546.3|1546|1546.4|1546.1|1547.6|1547.3|1546.3|1546|518
1600366200000|2020-09-17 18:10:00|1546.5|1546.2|1547.5|1547.2|1548.1|1547.8|1546.3|1546|443
1600366500000|2020-09-17 18:15:00|1547.6|1547.3|1546.6|1546.3|1548.3|1548|1546.5|1546.2|604
1600366800000|2020-09-17 18:20:00|1546.7|1546.4|1545.4|1545.1|1547.2|1546.9|1545.4|1545.1|994
1600367100000|2020-09-17 18:25:00|1545.7|1545.4|1542.3|1542|1545.9|1545.6|1542.3|1542|825
1600367400000|2020-09-17 18:30:00|1542.2|1541.9|1541.5|1541.2|1542.9|1542.6|1541.4|1541.1|978
1600367700000|2020-09-17 18:35:00|1541.6|1541.3|1540.6|1540.3|1542.1|1541.8|1540.4|1540.1|1161
1600368000000|2020-09-17 18:40:00|1540.7|1540.4|1542.6|1542.3|1542.8|1542.5|1539.8|1539.5|1367
1600368300000|2020-09-17 18:45:00|1542.5|1542.2|1543|1542.7|1544.1|1543.8|1541.8|1541.5|656
1600368600000|2020-09-17 18:50:00|1542.9|1542.6|1543.2|1542.9|1543.4|1543.1|1541.6|1541.3|558
1600368900000|2020-09-17 18:55:00|1543.1|1542.8|1542.6|1542.3|1544.6|1544.3|1542.3|1542|831
1600369200000|2020-09-17 19:00:00|1542.7|1542.4|1537.9|1537.6|1544.1|1543.8|1537.1|1536.8|1336
1600369500000|2020-09-17 19:05:00|1538|1537.7|1539.9|1539.6|1540.3|1540|1537|1536.7|1955
1600369800000|2020-09-17 19:10:00|1539.8|1539.5|1542.6|1542.3|1543.3|1543|1539.8|1539.5|1585
1600370100000|2020-09-17 19:15:00|1542.5|1542.2|1540.4|1540.1|1543.1|1542.8|1540.3|1540|2099
1600370400000|2020-09-17 19:20:00|1540.5|1540.2|1537.9|1537.6|1541.8|1541.5|1537.9|1537.6|1884
1600370700000|2020-09-17 19:25:00|1538|1537.7|1536.8|1536.5|1538.3|1538|1535.9|1535.6|2373
1600371000000|2020-09-17 19:30:00|1536.5|1536.2|1540.4|1540.1|1541.2|1540.9|1536.2|1535.9|2856
1600371300000|2020-09-17 19:35:00|1540.3|1540|1543.6|1543.3|1543.6|1543.3|1540.2|1539.9|1571
1600371600000|2020-09-17 19:40:00|1543.8|1543.5|1541.3|1541|1544.9|1544.6|1541|1540.7|1673
1600371900000|2020-09-17 19:45:00|1541.4|1541.1|1542.6|1542.3|1543|1542.7|1539.2|1538.9|2076
1600372200000|2020-09-17 19:50:00|1542.2|1541.9|1543|1542.7|1544.6|1544.3|1541.8|1541.5|2728
1600372500000|2020-09-17 19:55:00|1542.8|1542.5|1543.1|1542.8|1544.2|1543.9|1541.6|1541.3|7043
1600372800000|2020-09-17 20:00:00|1543|1542.7|1542.8|1542.5|1544.9|1544.6|1542.6|1542.3|4763
1600373100000|2020-09-17 20:05:00|1542.9|1542.6|1542.9|1542.6|1543.4|1543.1|1542.7|1542.4|2333
1600373400000|2020-09-17 20:10:00|1542.7|1542.4|1543|1542.2|1543.5|1543.2|1542.6|1542.2|2697
1600373700000|2020-09-17 20:15:00|1542.9|1542.1|1542.7|1541.9|1543|1542.2|1542.5|1541.7|1
1600374000000|2020-09-17 20:20:00|1542.6|1541.8|1542.7|1541.9|1542.7|1541.9|1542.6|1541.8|0
1600374300000|2020-09-17 20:25:00|1542.8|1542|1542.7|1541.9|1542.8|1542|1542.7|1541.9|0
1600374600000|2020-09-17 20:30:00|1543.3|1543|1543.8|1543.5|1543.9|1543.6|1542.7|1542.4|365
1600374900000|2020-09-17 20:35:00|1543.7|1543.4|1543.9|1543.6|1544|1543.7|1543.6|1543.3|77
1600375200000|2020-09-17 20:40:00|1544|1543.7|1543.8|1543.5|1544.1|1543.8|1543.6|1543.3|89
1600375500000|2020-09-17 20:45:00|1543.6|1543.3|1542.9|1542.6|1543.6|1543.3|1541.7|1541.4|313
1600375800000|2020-09-17 20:50:00|1542.8|1542.5|1541.8|1541.5|1542.9|1542.6|1541.3|1541|245
1600376100000|2020-09-17 20:55:00|1541.7|1541.4|1541.6|1540.8|1541.9|1541.6|1541|1540.7|201
1600376400000|2020-09-17 21:00:00|1541.7|1540.9|1541.2|1540.4|1541.8|1541|1541.1|1540.3|0
1600376700000|2020-09-17 21:05:00|1541.4|1540.6|1541.1|1540.3|1541.5|1540.7|1541.1|1540.3|0
1600377000000|2020-09-17 21:10:00|1541.4|1540.6|1540.9|1540.1|1541.4|1540.6|1540.8|1540|0
1600377300000|2020-09-17 21:15:00|1541|1540.2|1540.9|1540.1|1541|1540.2|1540.9|1540.1|0
1600377600000|2020-09-17 21:20:00|1541|1540.2|1541.1|1540.3|1541.1|1540.3|1541|1540.2|0
1600377900000|2020-09-17 21:25:00|1541.2|1540.4|1541.1|1540.3|1541.2|1540.4|1540.9|1540.1|0
1600378200000|2020-09-17 21:30:00|1541|1540.2|1541.1|1540.3|1541.1|1540.3|1540.9|1540.1|0
1600378500000|2020-09-17 21:35:00|1541|1540.2|1541.1|1540.3|1541.1|1540.3|1540.7|1539.9|0
1600378800000|2020-09-17 21:40:00|1541|1540.2|1541|1540.2|1541|1540.2|1541|1540.2|0
1600379100000|2020-09-17 21:45:00|1541.1|1540.3|1541.2|1540.4|1541.3|1540.5|1541.1|1540.3|0
1600379400000|2020-09-17 21:50:00|1541.1|1540.3|1541.1|1540.3|1541.3|1540.5|1541.1|1540.3|0
1600379700000|2020-09-17 21:55:00|1541.2|1540.4|1541|1540.2|1541.2|1540.4|1541|1540.2|0
1600380000000|2020-09-17 22:00:00|1540.9|1540.1|1540.8|1540.5|1541.7|1541.4|1540.4|1540.1|369
1600380300000|2020-09-17 22:05:00|1540.9|1540.6|1540.8|1540.5|1541.1|1540.8|1540.4|1540.1|10
1600380600000|2020-09-17 22:10:00|1540.9|1540.6|1542.4|1542.1|1542.5|1542.2|1540.9|1540.6|43
1600380900000|2020-09-17 22:15:00|1542.5|1542.2|1541.9|1541.6|1542.6|1542.3|1541.9|1541.6|28
1600381200000|2020-09-17 22:20:00|1542|1541.7|1543.2|1542.9|1543.4|1543.1|1542|1541.7|69
1600381500000|2020-09-17 22:25:00|1543.3|1543|1543.5|1543.2|1543.6|1543.3|1543.2|1542.9|17
1600381800000|2020-09-17 22:30:00|1543.4|1543.1|1544.3|1544|1544.4|1544.1|1543.4|1543.1|85
1600382100000|2020-09-17 22:35:00|1544.4|1544.1|1544|1543.7|1544.5|1544.2|1543.9|1543.6|22
1600382400000|2020-09-17 22:40:00|1544.2|1543.9|1544.9|1544.6|1545|1544.7|1544.2|1543.9|23
1600382700000|2020-09-17 22:45:00|1545|1544.7|1545.2|1544.9|1545.4|1545.1|1544.8|1544.5|39
1600383000000|2020-09-17 22:50:00|1545.1|1544.8|1545.8|1545.5|1546|1545.7|1545.1|1544.8|22
1600383300000|2020-09-17 22:55:00|1545.9|1545.6|1545.7|1545.4|1546|1545.7|1545.3|1545|21
1600383600000|2020-09-17 23:00:00|1545.8|1545.5|1546.7|1546.4|1547.1|1546.8|1545.8|1545.5|61
1600383900000|2020-09-17 23:05:00|1546.8|1546.5|1546.7|1546.4|1547|1546.7|1546.7|1546.4|15
1600384200000|2020-09-17 23:10:00|1546.5|1546.2|1546.5|1546.2|1546.9|1546.6|1546.2|1545.9|12
1600384500000|2020-09-17 23:15:00|1546.6|1546.3|1546.1|1545.8|1546.7|1546.4|1546.1|1545.8|17
1600384800000|2020-09-17 23:20:00|1546|1545.7|1546.4|1546.1|1546.4|1546.1|1546|1545.7|16
1600385100000|2020-09-17 23:25:00|1546.5|1546.2|1546.4|1546.1|1546.9|1546.6|1546.3|1546|53
1600385400000|2020-09-17 23:30:00|1546.3|1546|1546.3|1546|1546.4|1546.1|1546.2|1545.9|9
1600385700000|2020-09-17 23:35:00|1546.2|1545.9|1545.1|1544.8|1546.3|1546|1544.8|1544.5|37
1600386000000|2020-09-17 23:40:00|1545|1544.7|1544|1543.7|1545.3|1545|1543.9|1543.6|21
1600386300000|2020-09-17 23:45:00|1544.1|1543.8|1542.8|1542.5|1544.1|1543.8|1542.6|1542.3|69
1600386600000|2020-09-17 23:50:00|1542.7|1542.4|1543.1|1542.8|1543.8|1543.5|1542.7|1542.4|35
1600386900000|2020-09-17 23:55:00|1543.2|1542.9|1542.1|1541.8|1543.3|1543|1541.6|1541.3|39
1600387200000|2020-09-18 00:00:00|1541.8|1541.5|1541.8|1541.5|1543|1542.7|1540.9|1540.6|90
1600387500000|2020-09-18 00:05:00|1541.7|1541.4|1543.6|1543.3|1543.8|1543.5|1541.1|1540.8|95
1600387800000|2020-09-18 00:10:00|1543.5|1543.2|1544.8|1544.5|1545.2|1544.9|1543.4|1543.1|78
1600388100000|2020-09-18 00:15:00|1544.9|1544.6|1542.9|1542.6|1544.9|1544.6|1542.6|1542.3|56
1600388400000|2020-09-18 00:20:00|1542.7|1542.4|1541.1|1540.8|1542.8|1542.5|1541|1540.7|52
1600388700000|2020-09-18 00:25:00|1541.2|1540.9|1540.4|1540.1|1541.4|1541.1|1540|1539.7|162
1600389000000|2020-09-18 00:30:00|1540.3|1540|1541.9|1541.6|1542.2|1541.9|1540.3|1540|58
1600389300000|2020-09-18 00:35:00|1541.8|1541.5|1541.3|1541|1542|1541.7|1541.1|1540.8|25
1600389600000|2020-09-18 00:40:00|1541.2|1540.9|1539.8|1539.5|1541.3|1541|1539.4|1539.1|79
1600389900000|2020-09-18 00:45:00|1539.9|1539.6|1538.5|1538.2|1540.4|1540.1|1538.5|1538.2|78
1600390200000|2020-09-18 00:50:00|1538.6|1538.3|1538.2|1537.9|1539.2|1538.9|1537.3|1537|88
1600390500000|2020-09-18 00:55:00|1538.3|1538|1538.5|1538.2|1538.5|1538.2|1537.3|1537|63
1600390800000|2020-09-18 01:00:00|1538.9|1538.6|1539.8|1539.5|1540.3|1540|1538|1537.7|59
1600391100000|2020-09-18 01:05:00|1540|1539.7|1538.2|1537.9|1540.6|1540.3|1537.9|1537.6|70
1600391400000|2020-09-18 01:10:00|1538.1|1537.8|1536.2|1535.9|1538.7|1538.4|1535.3|1535|164
1600391700000|2020-09-18 01:15:00|1536.3|1536|1535.8|1535.5|1536.5|1536.2|1534.6|1534.3|143
1600392000000|2020-09-18 01:20:00|1535.9|1535.6|1536.3|1536|1536.4|1536.1|1534.9|1534.6|21
1600392300000|2020-09-18 01:25:00|1536.2|1535.9|1535.4|1535.1|1536.4|1536.1|1534.9|1534.6|40
1600392600000|2020-09-18 01:30:00|1535.3|1535|1534.3|1534|1536.2|1535.9|1533.6|1533.3|93
1600392900000|2020-09-18 01:35:00|1534.4|1534.1|1536|1535.7|1536.2|1535.9|1533.6|1533.3|43
1600393200000|2020-09-18 01:40:00|1535.9|1535.6|1537.4|1537.1|1537.7|1537.4|1535.6|1535.3|48
1600393500000|2020-09-18 01:45:00|1537.3|1537|1537.2|1536.9|1537.4|1537.1|1536.5|1536.2|25
1600393800000|2020-09-18 01:50:00|1537.1|1536.8|1538.9|1538.6|1538.9|1538.6|1537.1|1536.8|38
1600394100000|2020-09-18 01:55:00|1539|1538.7|1538.3|1538|1539|1538.7|1537.8|1537.5|26
1600394400000|2020-09-18 02:00:00|1538.4|1538.1|1537.6|1537.3|1538.7|1538.4|1537.4|1537.1|30
1600394700000|2020-09-18 02:05:00|1537.7|1537.4|1538|1537.7|1538.8|1538.5|1537.7|1537.4|16
1600395000000|2020-09-18 02:10:00|1537.9|1537.6|1538.4|1538.1|1538.5|1538.2|1537.2|1536.9|30
1600395300000|2020-09-18 02:15:00|1538.2|1537.9|1540|1539.7|1540.5|1540.2|1538.2|1537.9|61
1600395600000|2020-09-18 02:20:00|1540.1|1539.8|1539.6|1539.3|1540.3|1540|1539.6|1539.3|12
1600395900000|2020-09-18 02:25:00|1539.5|1539.2|1539.8|1539.5|1540.1|1539.8|1539.5|1539.2|16
1600396200000|2020-09-18 02:30:00|1539.9|1539.6|1539.6|1539.3|1540.4|1540.1|1539.4|1539.1|14
1600396500000|2020-09-18 02:35:00|1539.7|1539.4|1539.5|1539.2|1539.8|1539.5|1539.2|1538.9|12
1600396800000|2020-09-18 02:40:00|1539.3|1539|1540.1|1539.8|1540.5|1540.2|1539|1538.7|25
1600397100000|2020-09-18 02:45:00|1540|1539.7|1539.7|1539.4|1540.4|1540.1|1539.5|1539.2|67
1600397400000|2020-09-18 02:50:00|1539.8|1539.5|1539.2|1538.9|1539.9|1539.6|1539.1|1538.8|27
1600397700000|2020-09-18 02:55:00|1539.3|1539|1539.7|1539.4|1540.1|1539.8|1539.2|1538.9|16
1600398000000|2020-09-18 03:00:00|1539.8|1539.5|1540.6|1540.3|1541.2|1540.9|1539.8|1539.5|38
1600398300000|2020-09-18 03:05:00|1540.7|1540.4|1541.7|1541.4|1541.8|1541.5|1540.6|1540.3|63
1600398600000|2020-09-18 03:10:00|1541.6|1541.3|1541.7|1541.4|1542.2|1541.9|1541.3|1541|61
1600398900000|2020-09-18 03:15:00|1541.8|1541.5|1541.2|1540.9|1542|1541.7|1541.1|1540.8|32
1600399200000|2020-09-18 03:20:00|1541.3|1541|1541.8|1541.5|1541.9|1541.6|1541.1|1540.8|29
1600399500000|2020-09-18 03:25:00|1541.7|1541.4|1541.4|1541.1|1541.8|1541.5|1541.2|1540.9|3
1600399800000|2020-09-18 03:30:00|1541.3|1541|1540.7|1540.4|1541.8|1541.5|1540.7|1540.4|30
1600400100000|2020-09-18 03:35:00|1540.8|1540.5|1540.6|1540.3|1540.9|1540.6|1540.4|1540.1|7
1600400400000|2020-09-18 03:40:00|1540.7|1540.4|1540.4|1540.1|1540.9|1540.6|1540.3|1540|19
1600400700000|2020-09-18 03:45:00|1540.5|1540.2|1540.5|1540.2|1540.9|1540.6|1540.4|1540.1|11
1600401000000|2020-09-18 03:50:00|1540.6|1540.3|1540.9|1540.6|1541.1|1540.8|1540.6|1540.3|7
1600401300000|2020-09-18 03:55:00|1540.8|1540.5|1539.7|1539.4|1540.8|1540.5|1539.4|1539.1|16
1600401600000|2020-09-18 04:00:00|1539.8|1539.5|1539.1|1538.8|1539.9|1539.6|1538.6|1538.3|49
1600401900000|2020-09-18 04:05:00|1539.2|1538.9|1539.4|1539.1|1539.6|1539.3|1538.9|1538.6|19
1600402200000|2020-09-18 04:10:00|1539.5|1539.2|1539.2|1538.9|1539.8|1539.5|1539.1|1538.8|4
1600402500000|2020-09-18 04:15:00|1539.1|1538.8|1540.1|1539.8|1540.1|1539.8|1538.6|1538.3|20
1600402800000|2020-09-18 04:20:00|1540|1539.7|1540.1|1539.8|1540.3|1540|1539.9|1539.6|9
1600403100000|2020-09-18 04:25:00|1540|1539.7|1539.5|1539.2|1540|1539.7|1539.3|1539|11
1600403400000|2020-09-18 04:30:00|1539.7|1539.4|1540.6|1540.3|1541|1540.7|1539.7|1539.4|15
1600403700000|2020-09-18 04:35:00|1540.7|1540.4|1541.1|1540.8|1541.3|1541|1540.5|1540.2|8
1600404000000|2020-09-18 04:40:00|1541.2|1540.9|1541.8|1541.5|1541.8|1541.5|1540.7|1540.4|41
1600404300000|2020-09-18 04:45:00|1541.7|1541.4|1541.3|1541|1541.8|1541.5|1541.3|1541|35
1600404600000|2020-09-18 04:50:00|1541.1|1540.8|1541.3|1541|1541.3|1541|1540.7|1540.4|14
1600404900000|2020-09-18 04:55:00|1541.2|1540.9|1540.9|1540.6|1541.2|1540.9|1540.8|1540.5|16
1600405200000|2020-09-18 05:00:00|1541|1540.7|1541.3|1541|1541.7|1541.4|1541|1540.7|27
1600405500000|2020-09-18 05:05:00|1541.4|1541.1|1541.1|1540.8|1541.9|1541.6|1540.6|1540.3|41
1600405800000|2020-09-18 05:10:00|1541.2|1540.9|1540|1539.7|1541.2|1540.9|1539.9|1539.6|73
1600406100000|2020-09-18 05:15:00|1539.9|1539.6|1539.1|1538.8|1540.1|1539.8|1538.8|1538.5|58
1600406400000|2020-09-18 05:20:00|1539|1538.7|1540.3|1540|1540.4|1540.1|1539|1538.7|17
1600406700000|2020-09-18 05:25:00|1540.2|1539.9|1541.6|1541.3|1541.6|1541.3|1539.9|1539.6|27
1600407000000|2020-09-18 05:30:00|1541.7|1541.4|1540.9|1540.6|1542.1|1541.8|1540.7|1540.4|13
1600407300000|2020-09-18 05:35:00|1540.8|1540.5|1540.7|1540.4|1541.1|1540.8|1540.4|1540.1|10
1600407600000|2020-09-18 05:40:00|1540.6|1540.3|1541.1|1540.8|1541.2|1540.9|1539.9|1539.6|25
1600407900000|2020-09-18 05:45:00|1541.2|1540.9|1540.7|1540.4|1542|1541.7|1540.7|1540.4|25
1600408200000|2020-09-18 05:50:00|1540.5|1540.2|1540.6|1540.3|1540.7|1540.4|1539.9|1539.6|21
1600408500000|2020-09-18 05:55:00|1540.7|1540.4|1542.7|1542.4|1542.8|1542.5|1540.7|1540.4|29
1600408800000|2020-09-18 06:00:00|1542.6|1542.3|1542.4|1542.1|1543.2|1542.9|1541.4|1541.1|39
1600409100000|2020-09-18 06:05:00|1542.5|1542.2|1542.2|1541.9|1542.7|1542.4|1541.7|1541.4|49
1600409400000|2020-09-18 06:10:00|1542.1|1541.8|1543.7|1543.4|1544.1|1543.8|1542|1541.7|72
1600409700000|2020-09-18 06:15:00|1543.8|1543.5|1542.4|1542.1|1544.1|1543.8|1542.3|1542|80
1600410000000|2020-09-18 06:20:00|1542.5|1542.2|1542.5|1542.2|1543.1|1542.8|1542.1|1541.8|37
1600410300000|2020-09-18 06:25:00|1542.4|1542.1|1543.4|1543.1|1543.9|1543.6|1542.4|1542.1|34
1600410600000|2020-09-18 06:30:00|1543.3|1543|1543.4|1543.1|1543.4|1543.1|1542.2|1541.9|42
1600410900000|2020-09-18 06:35:00|1543.3|1543|1543.6|1543.3|1543.7|1543.4|1542.9|1542.6|29
1600411200000|2020-09-18 06:40:00|1543.7|1543.4|1542.6|1542.3|1544.1|1543.8|1542.4|1542.1|47
1600411500000|2020-09-18 06:45:00|1542.7|1542.4|1542.6|1542.3|1542.8|1542.5|1542|1541.7|30
1600411800000|2020-09-18 06:50:00|1542.5|1542.2|1541.8|1541.5|1542.7|1542.4|1541.7|1541.4|47
1600412100000|2020-09-18 06:55:00|1541.6|1541.3|1542.6|1542.3|1542.6|1542.3|1541.3|1541|61
1600412400000|2020-09-18 07:00:00|1542.5|1542.2|1542.1|1541.8|1542.6|1542.3|1540.7|1540.4|108
1600412700000|2020-09-18 07:05:00|1542|1541.7|1541.5|1541.2|1543.5|1543.2|1541.4|1541.1|53
1600413000000|2020-09-18 07:10:00|1541.6|1541.3|1541.1|1540.8|1542.9|1542.6|1540.7|1540.4|114
1600413300000|2020-09-18 07:15:00|1541.2|1540.9|1542.8|1542.5|1542.8|1542.5|1540.7|1540.4|100
1600413600000|2020-09-18 07:20:00|1542.7|1542.4|1542.9|1542.6|1543.4|1543.1|1541.6|1541.3|67
1600413900000|2020-09-18 07:25:00|1542.7|1542.4|1541.2|1540.9|1542.8|1542.5|1541.1|1540.8|45
1600414200000|2020-09-18 07:30:00|1541.1|1540.8|1538.4|1538.1|1541.6|1541.3|1538.3|1538|159
1600414500000|2020-09-18 07:35:00|1538.3|1538|1539.6|1539.3|1540|1539.7|1538.2|1537.9|93
1600414800000|2020-09-18 07:40:00|1539.7|1539.4|1540.8|1540.5|1540.8|1540.5|1538.6|1538.3|64
1600415100000|2020-09-18 07:45:00|1540.7|1540.4|1540.5|1540.2|1540.8|1540.5|1539.7|1539.4|105
1600415400000|2020-09-18 07:50:00|1540.6|1540.3|1539.3|1539|1540.7|1540.4|1539.3|1539|42
1600415700000|2020-09-18 07:55:00|1539.2|1538.9|1539.9|1539.6|1540|1539.7|1538.1|1537.8|40
1600416000000|2020-09-18 08:00:00|1539.8|1539.5|1539.6|1539.3|1540.4|1540.1|1538.9|1538.6|40
1600416300000|2020-09-18 08:05:00|1539.7|1539.4|1540.6|1540.3|1540.6|1540.3|1539.6|1539.3|18
1600416600000|2020-09-18 08:10:00|1540.5|1540.2|1541.4|1541.1|1541.6|1541.3|1540.1|1539.8|54
1600416900000|2020-09-18 08:15:00|1541.5|1541.2|1542.8|1542.5|1542.9|1542.6|1541.4|1541.1|53
1600417200000|2020-09-18 08:20:00|1542.7|1542.4|1542.2|1541.9|1542.9|1542.6|1542|1541.7|25
1600417500000|2020-09-18 08:25:00|1542.3|1542|1542.4|1542.1|1542.4|1542.1|1542|1541.7|27
1600417800000|2020-09-18 08:30:00|1542.6|1542.3|1540.7|1540.4|1542.6|1542.3|1540.3|1540|28
1600418100000|2020-09-18 08:35:00|1540.6|1540.3|1541.2|1540.9|1541.3|1541|1540.1|1539.8|55
1600418400000|2020-09-18 08:40:00|1541.1|1540.8|1540.9|1540.6|1541.2|1540.9|1540.4|1540.1|72
1600418700000|2020-09-18 08:45:00|1541|1540.7|1540.6|1540.3|1541|1540.7|1539.8|1539.5|73
1600419000000|2020-09-18 08:50:00|1540.7|1540.4|1540.4|1540.1|1540.8|1540.5|1540.1|1539.8|15
1600419300000|2020-09-18 08:55:00|1540.5|1540.2|1540.8|1540.5|1541|1540.7|1540.3|1540|22
1600419600000|2020-09-18 09:00:00|1540.7|1540.4|1540.8|1540.5|1541.6|1541.3|1539.9|1539.6|59
1600419900000|2020-09-18 09:05:00|1540.9|1540.6|1540.7|1540.4|1541.1|1540.8|1539.5|1539.2|42
1600420200000|2020-09-18 09:10:00|1540.6|1540.3|1542.5|1542.2|1542.8|1542.5|1540.5|1540.2|75
1600420500000|2020-09-18 09:15:00|1542.6|1542.3|1542.5|1542.2|1542.9|1542.6|1541.9|1541.6|34
1600420800000|2020-09-18 09:20:00|1542.6|1542.3|1542.4|1542.1|1542.8|1542.5|1542.2|1541.9|8
1600421100000|2020-09-18 09:25:00|1542.3|1542|1543.2|1542.9|1543.9|1543.6|1542.3|1542|90
1600421400000|2020-09-18 09:30:00|1543.1|1542.8|1543.2|1542.9|1543.9|1543.6|1542.6|1542.3|43
1600421700000|2020-09-18 09:35:00|1543.1|1542.8|1543.6|1543.3|1543.7|1543.4|1542|1541.7|38
1600422000000|2020-09-18 09:40:00|1543.5|1543.2|1543.2|1542.9|1543.6|1543.3|1542.8|1542.5|26
1600422300000|2020-09-18 09:45:00|1543.3|1543|1542.6|1542.3|1543.7|1543.4|1542.4|1542.1|118
1600422600000|2020-09-18 09:50:00|1542.8|1542.5|1541.9|1541.6|1542.8|1542.5|1540.5|1540.2|62
1600422900000|2020-09-18 09:55:00|1541.8|1541.5|1540.5|1540.2|1542.3|1542|1539.9|1539.6|87
1600423200000|2020-09-18 10:00:00|1540.6|1540.3|1540|1539.7|1540.6|1540.3|1539.5|1539.2|73
1600423500000|2020-09-18 10:05:00|1540.1|1539.8|1540.5|1540.2|1540.6|1540.3|1539.8|1539.5|33
1600423800000|2020-09-18 10:10:00|1540.6|1540.3|1541.6|1541.3|1541.8|1541.5|1540.5|1540.2|124
1600424100000|2020-09-18 10:15:00|1541.5|1541.2|1540.5|1540.2|1541.6|1541.3|1540.4|1540.1|31
1600424400000|2020-09-18 10:20:00|1540.6|1540.3|1541|1540.7|1541.5|1541.2|1540.4|1540.1|21
1600424700000|2020-09-18 10:25:00|1540.9|1540.6|1541.1|1540.8|1541.2|1540.9|1540.9|1540.6|8
1600425000000|2020-09-18 10:30:00|1541.2|1540.9|1542.3|1542|1542.8|1542.5|1541.1|1540.8|75
1600425300000|2020-09-18 10:35:00|1542.4|1542.1|1541.9|1541.6|1542.7|1542.4|1541.9|1541.6|29
1600425600000|2020-09-18 10:40:00|1542|1541.7|1541.3|1541|1542.1|1541.8|1541.2|1540.9|81
1600425900000|2020-09-18 10:45:00|1541.2|1540.9|1541.2|1540.9|1541.4|1541.1|1540.6|1540.3|105
1600426200000|2020-09-18 10:50:00|1541|1540.7|1540.8|1540.5|1541.5|1541.2|1540.5|1540.2|84
1600426500000|2020-09-18 10:55:00|1540.9|1540.6|1542.2|1541.9|1542.3|1542|1540.8|1540.5|138
1600426800000|2020-09-18 11:00:00|1542.5|1542.2|1543.1|1542.8|1543.1|1542.8|1541.8|1541.5|70
1600427100000|2020-09-18 11:05:00|1543.2|1542.9|1543.2|1542.9|1543.3|1543|1542.8|1542.5|45
1600427400000|2020-09-18 11:10:00|1543.3|1543|1543.8|1543.5|1543.8|1543.5|1542.8|1542.5|96
1600427700000|2020-09-18 11:15:00|1543.7|1543.4|1542.8|1542.5|1543.9|1543.6|1542.8|1542.5|121
1600428000000|2020-09-18 11:20:00|1542.7|1542.4|1543|1542.7|1543.5|1543.2|1542.2|1541.9|132
1600428300000|2020-09-18 11:25:00|1543.1|1542.8|1543.2|1542.9|1543.4|1543.1|1542.5|1542.2|65
1600428600000|2020-09-18 11:30:00|1543.4|1543.1|1544.5|1544.2|1544.7|1544.4|1541.5|1541.2|349
1600428900000|2020-09-18 11:35:00|1544.6|1544.3|1542.9|1542.6|1544.6|1544.3|1542.2|1541.9|110
1600429200000|2020-09-18 11:40:00|1543|1542.7|1542.3|1542|1543.2|1542.9|1542.2|1541.9|81
1600429500000|2020-09-18 11:45:00|1542.2|1541.9|1541.9|1541.6|1542.8|1542.5|1541.9|1541.6|97
1600429800000|2020-09-18 11:50:00|1541.8|1541.5|1541|1540.7|1542.1|1541.8|1540.5|1540.2|161
1600430100000|2020-09-18 11:55:00|1541.1|1540.8|1541.2|1540.9|1541.3|1541|1540.1|1539.8|116
1600430400000|2020-09-18 12:00:00|1541|1540.7|1540.3|1540|1541.4|1541.1|1540|1539.7|191
1600430700000|2020-09-18 12:05:00|1540.4|1540.1|1542|1541.7|1542.1|1541.8|1540.4|1540.1|281
1600431000000|2020-09-18 12:10:00|1541.9|1541.6|1541.7|1541.4|1542.5|1542.2|1541.7|1541.4|125
1600431300000|2020-09-18 12:15:00|1541.6|1541.3|1543.1|1542.8|1543.7|1543.4|1541.4|1541.1|236
1600431600000|2020-09-18 12:20:00|1543|1542.7|1542.5|1542.2|1543.2|1542.9|1541.7|1541.4|185
1600431900000|2020-09-18 12:25:00|1542.6|1542.3|1542|1541.7|1542.6|1542.3|1541.6|1541.3|210
1600432200000|2020-09-18 12:30:00|1541.9|1541.6|1543|1542.7|1543.1|1542.8|1541.6|1541.3|178
1600432500000|2020-09-18 12:35:00|1542.9|1542.6|1543.8|1543.5|1544.7|1544.4|1542.9|1542.6|378
1600432800000|2020-09-18 12:40:00|1543.7|1543.4|1542.5|1542.2|1543.9|1543.6|1542.2|1541.9|589
1600433100000|2020-09-18 12:45:00|1542.6|1542.3|1543.8|1543.5|1543.9|1543.6|1542.4|1542.1|164
1600433400000|2020-09-18 12:50:00|1543.6|1543.3|1542.1|1541.8|1543.6|1543.3|1542|1541.7|170
1600433700000|2020-09-18 12:55:00|1542|1541.7|1543.9|1543.6|1543.9|1543.6|1542|1541.7|194
1600434000000|2020-09-18 13:00:00|1543.7|1543.4|1543.6|1543.3|1544.5|1544.2|1543.4|1543.1|263
1600434300000|2020-09-18 13:05:00|1543.5|1543.2|1544|1543.7|1544.5|1544.2|1543.4|1543.1|293
1600434600000|2020-09-18 13:10:00|1543.9|1543.6|1545.1|1544.8|1545.7|1545.4|1543.9|1543.6|456
1600434900000|2020-09-18 13:15:00|1545|1544.7|1544.6|1544.3|1545.2|1544.9|1543.8|1543.5|410
1600435200000|2020-09-18 13:20:00|1544.5|1544.2|1546.5|1546.2|1546.6|1546.3|1544.5|1544.2|729
1600435500000|2020-09-18 13:25:00|1546.4|1546.1|1545.4|1545.1|1546.9|1546.6|1544.7|1544.4|1440
1600435800000|2020-09-18 13:30:00|1545.6|1545.3|1547.6|1547.3|1549.4|1549.1|1542.6|1542.3|7187
1600436100000|2020-09-18 13:35:00|1547.5|1547.2|1547.6|1547.3|1548.9|1548.6|1545|1544.7|2968
1600436400000|2020-09-18 13:40:00|1547.7|1547.4|1552.2|1551.9|1552.3|1552|1546.2|1545.9|3267
1600436700000|2020-09-18 13:45:00|1552.3|1552|1544.9|1544.6|1552.6|1552.3|1544.3|1544|3049
1600437000000|2020-09-18 13:50:00|1545.1|1544.8|1545.7|1545.4|1546.6|1546.3|1541.8|1541.5|2381
1600437300000|2020-09-18 13:55:00|1545.6|1545.3|1545|1544.7|1546.5|1546.2|1542.8|1542.5|2281
1600437600000|2020-09-18 14:00:00|1545.2|1544.9|1548.4|1548.1|1548.7|1548.4|1544.2|1543.9|2844
1600437900000|2020-09-18 14:05:00|1548.3|1548|1551.7|1551.4|1552.8|1552.5|1547.6|1547.3|2489
1600438200000|2020-09-18 14:10:00|1551.8|1551.5|1554|1553.7|1554.3|1554|1549.8|1549.5|2007
1600438500000|2020-09-18 14:15:00|1553.9|1553.6|1554.4|1554.1|1556.8|1556.5|1553.6|1553.3|1973
1600438800000|2020-09-18 14:20:00|1554.5|1554.2|1557.3|1557|1557.7|1557.4|1553.7|1553.4|1575
1600439100000|2020-09-18 14:25:00|1557.4|1557.1|1557.1|1556.8|1558|1557.7|1554.9|1554.6|2515
1600439400000|2020-09-18 14:30:00|1557|1556.7|1555.2|1554.9|1557.9|1557.6|1554.9|1554.6|1839
1600439700000|2020-09-18 14:35:00|1555.1|1554.8|1553.7|1553.4|1555.7|1555.4|1553|1552.7|1596
1600440000000|2020-09-18 14:40:00|1553.8|1553.5|1556.1|1555.8|1556.8|1556.5|1552.5|1552.2|1594
1600440300000|2020-09-18 14:45:00|1556|1555.7|1552.4|1552.1|1556.2|1555.9|1551.4|1551.1|1903
1600440600000|2020-09-18 14:50:00|1552.5|1552.2|1548.2|1547.9|1553.1|1552.8|1548|1547.7|2129
1600440900000|2020-09-18 14:55:00|1548.3|1548|1549.7|1549.4|1550.1|1549.8|1547.7|1547.4|1399
1600441200000|2020-09-18 15:00:00|1549.8|1549.5|1551.1|1550.8|1551.6|1551.3|1548.6|1548.3|1580
1600441500000|2020-09-18 15:05:00|1551.2|1550.9|1553.9|1553.6|1554|1553.7|1551.1|1550.8|986
1600441800000|2020-09-18 15:10:00|1553.8|1553.5|1551|1550.7|1553.9|1553.6|1550.6|1550.3|1608
1600442100000|2020-09-18 15:15:00|1551.2|1550.9|1549.1|1548.8|1553.3|1553|1548.6|1548.3|1763
1600442400000|2020-09-18 15:20:00|1549.2|1548.9|1550.2|1549.9|1552|1551.7|1549.1|1548.8|1319
1600442700000|2020-09-18 15:25:00|1550.1|1549.8|1549.7|1549.4|1551.6|1551.3|1549.4|1549.1|1305
1600443000000|2020-09-18 15:30:00|1550.1|1549.8|1544.8|1544.5|1550.1|1549.8|1544.5|1544.2|2352
1600443300000|2020-09-18 15:35:00|1544.7|1544.4|1545.2|1544.9|1546.2|1545.9|1543.7|1543.4|2984
1600443600000|2020-09-18 15:40:00|1545.1|1544.8|1541.8|1541.5|1545.8|1545.5|1540.9|1540.6|1484
1600443900000|2020-09-18 15:45:00|1541.9|1541.6|1545.9|1545.6|1546.4|1546.1|1541.8|1541.5|2337
1600444200000|2020-09-18 15:50:00|1546.1|1545.8|1544.6|1544.3|1546.7|1546.4|1544.4|1544.1|1045
1600444500000|2020-09-18 15:55:00|1544.5|1544.2|1543.8|1543.5|1545.6|1545.3|1543.4|1543.1|1107
1600444800000|2020-09-18 16:00:00|1543.7|1543.4|1542.8|1542.5|1544.8|1544.5|1542.5|1542.2|1075
1600445100000|2020-09-18 16:05:00|1542.7|1542.4|1541.8|1541.5|1544.1|1543.8|1541.8|1541.5|1065
1600445400000|2020-09-18 16:10:00|1541.9|1541.6|1538.8|1538.5|1543|1542.7|1538.7|1538.4|2865
1600445700000|2020-09-18 16:15:00|1538.7|1538.4|1536.6|1536.3|1538.8|1538.5|1536|1535.7|2198
1600446000000|2020-09-18 16:20:00|1536.9|1536.6|1535.7|1535.4|1537.4|1537.1|1535.1|1534.8|1789
1600446300000|2020-09-18 16:25:00|1535.6|1535.3|1536.7|1536.4|1537.4|1537.1|1535|1534.7|1108
1600446600000|2020-09-18 16:30:00|1536.6|1536.3|1532.3|1532|1536.9|1536.6|1531.8|1531.5|2203
1600446900000|2020-09-18 16:35:00|1532.4|1532.1|1531.9|1531.6|1533.6|1533.3|1531.2|1530.9|1774
1600447200000|2020-09-18 16:40:00|1531.8|1531.5|1529.8|1529.5|1532.1|1531.8|1528.7|1528.4|1416
1600447500000|2020-09-18 16:45:00|1529.9|1529.6|1528.5|1528.2|1530.5|1530.2|1528.5|1528.2|2076
1600447800000|2020-09-18 16:50:00|1528.3|1528|1527.7|1527.4|1529.3|1529|1526.9|1526.6|2500
1600448100000|2020-09-18 16:55:00|1527.8|1527.5|1529.5|1529.2|1529.5|1529.2|1527.2|1526.9|1217
1600448400000|2020-09-18 17:00:00|1529.3|1529|1530.9|1530.6|1530.9|1530.6|1527.8|1527.5|1076
1600448700000|2020-09-18 17:05:00|1530.6|1530.3|1530.2|1529.9|1531.5|1531.2|1529.5|1529.2|1111
1600449000000|2020-09-18 17:10:00|1530.3|1530|1532.4|1532.1|1532.8|1532.5|1530.1|1529.8|1001
1600449300000|2020-09-18 17:15:00|1532.3|1532|1529.9|1529.6|1532.3|1532|1528.7|1528.4|1244
1600449600000|2020-09-18 17:20:00|1530|1529.7|1528.2|1527.9|1530.4|1530.1|1527.8|1527.5|900
1600449900000|2020-09-18 17:25:00|1528.3|1528|1521.4|1521.1|1528.5|1528.2|1521.4|1521.1|2353
1600450200000|2020-09-18 17:30:00|1521.5|1521.2|1522.4|1522.1|1523|1522.7|1517.2|1516.9|4040
1600450500000|2020-09-18 17:35:00|1522.3|1522|1522.7|1522.4|1523.9|1523.6|1519.1|1518.8|1751
1600450800000|2020-09-18 17:40:00|1522.6|1522.3|1524.3|1524|1524.6|1524.3|1521.7|1521.4|1979
1600451100000|2020-09-18 17:45:00|1524.1|1523.8|1525.2|1524.9|1526.5|1526.2|1522.9|1522.6|1301
1600451400000|2020-09-18 17:50:00|1525.1|1524.8|1526.1|1525.8|1526.6|1526.3|1523.8|1523.5|1054
1600451700000|2020-09-18 17:55:00|1526|1525.7|1527.7|1527.4|1527.9|1527.6|1525.8|1525.5|2413
1600452000000|2020-09-18 18:00:00|1527.8|1527.5|1526.9|1526.6|1528.1|1527.8|1525.3|1525|1666
1600452300000|2020-09-18 18:05:00|1527|1526.7|1528.9|1528.6|1529.6|1529.3|1526.9|1526.6|991
1600452600000|2020-09-18 18:10:00|1528.8|1528.5|1530.1|1529.8|1530.3|1530|1528.6|1528.3|685
1600452900000|2020-09-18 18:15:00|1530.2|1529.9|1527.4|1527.1|1530.5|1530.2|1526.7|1526.4|1346
1600453200000|2020-09-18 18:20:00|1527.5|1527.2|1531.5|1531.2|1531.8|1531.5|1527.2|1526.9|1126
1600453500000|2020-09-18 18:25:00|1531.6|1531.3|1531.7|1531.4|1532.9|1532.6|1530.6|1530.3|964
1600453800000|2020-09-18 18:30:00|1531.6|1531.3|1532|1531.7|1532.4|1532.1|1530.4|1530.1|453
1600454100000|2020-09-18 18:35:00|1531.9|1531.6|1531.4|1531.1|1532.2|1531.9|1530.8|1530.5|402
1600454400000|2020-09-18 18:40:00|1531.5|1531.2|1528.8|1528.5|1532.2|1531.9|1528.1|1527.8|2005
1600454700000|2020-09-18 18:45:00|1529.3|1529|1531|1530.7|1531.1|1530.8|1528.7|1528.4|909
1600455000000|2020-09-18 18:50:00|1530.9|1530.6|1529.9|1529.6|1531.5|1531.2|1528.2|1527.9|653
1600455300000|2020-09-18 18:55:00|1530.2|1529.9|1533|1532.7|1533.3|1533|1529.7|1529.4|663
1600455600000|2020-09-18 19:00:00|1533.2|1532.9|1534.5|1534.2|1535.1|1534.8|1532.3|1532|1350
1600455900000|2020-09-18 19:05:00|1534.4|1534.1|1535.3|1535|1535.6|1535.3|1534|1533.7|762
1600456200000|2020-09-18 19:10:00|1535.4|1535.1|1533.7|1533.4|1536.9|1536.6|1533.5|1533.2|1384
1600456500000|2020-09-18 19:15:00|1533.9|1533.6|1534.9|1534.6|1535.3|1535|1533.8|1533.5|739
1600456800000|2020-09-18 19:20:00|1534.5|1534.2|1534.2|1533.9|1534.8|1534.5|1532.4|1532.1|919
1600457100000|2020-09-18 19:25:00|1534.3|1534|1535.9|1535.6|1536|1535.7|1533.9|1533.6|689
1600457400000|2020-09-18 19:30:00|1535.7|1535.4|1536.6|1536.3|1537.7|1537.4|1534|1533.7|2219
1600457700000|2020-09-18 19:35:00|1536.5|1536.2|1537.8|1537.5|1538.2|1537.9|1536.1|1535.8|2124
1600458000000|2020-09-18 19:40:00|1537.9|1537.6|1537|1536.7|1538.9|1538.6|1536.6|1536.3|2221
1600458300000|2020-09-18 19:45:00|1537.1|1536.8|1536.6|1536.3|1538.9|1538.6|1536.3|1536|3433
1600458600000|2020-09-18 19:50:00|1536|1535.7|1534.3|1534|1536.6|1536.3|1532.2|1531.9|6575
1600458900000|2020-09-18 19:55:00|1534.4|1534.1|1538.2|1537.9|1538.4|1538.1|1534.4|1534.1|15876
1600459200000|2020-09-18 20:00:00|1538.4|1538.1|1535.7|1535.4|1538.4|1538.1|1535.1|1534.8|7703
1600459500000|2020-09-18 20:05:00|1535.5|1535.2|1539.4|1539.1|1540.1|1539.8|1535.5|1535.2|1822
1600459800000|2020-09-18 20:10:00|1539.5|1539.2|1541.1|1540.3|1541.2|1540.9|1538.5|1538.2|2251
1600460100000|2020-09-18 20:15:00|1540.9|1540.1|1540.7|1539.9|1540.9|1540.1|1540.6|1539.8|1
1600460400000|2020-09-18 20:20:00|1540.6|1539.8|1540.4|1539.6|1540.6|1539.8|1540.4|1539.6|0
1600460700000|2020-09-18 20:25:00|1540.3|1539.5|1540.3|1539.5|1540.4|1539.6|1540.2|1539.4|0
1600461000000|2020-09-18 20:30:00|1540.4|1539.6|1539.4|1539.1|1541.6|1541.3|1539.4|1539.1|490
1600461300000|2020-09-18 20:35:00|1539.3|1539|1539|1538.7|1540.5|1540.2|1539|1538.7|344
1600461600000|2020-09-18 20:40:00|1538.9|1538.6|1539.1|1538.8|1539.9|1539.6|1538.6|1538.3|345
1600461900000|2020-09-18 20:45:00|1539.5|1539.2|1538.6|1538.3|1539.5|1539.2|1538.4|1538.1|293
1600462200000|2020-09-18 20:50:00|1538.7|1538.4|1538.4|1538.1|1538.9|1538.6|1538.3|1538|371
1600462500000|2020-09-18 20:55:00|1538.5|1538.2|1539.2|1538.4|1539.7|1539.4|1538.3|1538|213
1600639200000|2020-09-20 22:00:00|1539.2|1538.4|1533.5|1533.2|1539.2|1538.6|1532.9|1532.6|673
1600639500000|2020-09-20 22:05:00|1533.8|1533.5|1530.8|1530.5|1534.2|1533.9|1530.7|1530.4|377
1600639800000|2020-09-20 22:10:00|1530.7|1530.4|1530.4|1530.1|1531.4|1531.1|1529.8|1529.5|150
1600640100000|2020-09-20 22:15:00|1530.6|1530.3|1532.5|1532.2|1532.9|1532.6|1530.3|1530|74
1600640400000|2020-09-20 22:20:00|1532.2|1531.9|1531|1530.7|1532.9|1532.6|1530.1|1529.8|84
1600640700000|2020-09-20 22:25:00|1530.9|1530.6|1531.5|1531.2|1531.5|1531.2|1530.2|1529.9|62
1600641000000|2020-09-20 22:30:00|1531.6|1531.3|1534.3|1534|1534.4|1534.1|1531.6|1531.3|124
1600641300000|2020-09-20 22:35:00|1534.2|1533.9|1533.6|1533.3|1534.2|1533.9|1533.6|1533.3|63
1600641600000|2020-09-20 22:40:00|1533.4|1533.1|1532.9|1532.6|1534.2|1533.9|1532.8|1532.5|56
1600641900000|2020-09-20 22:45:00|1532.8|1532.5|1535.5|1535.2|1536|1535.7|1532.6|1532.3|135
1600642200000|2020-09-20 22:50:00|1535.3|1535|1536|1535.7|1536.3|1536|1535.3|1535|41
1600642500000|2020-09-20 22:55:00|1536.2|1535.9|1536.3|1536|1536.4|1536.1|1535.7|1535.4|53
1600642800000|2020-09-20 23:00:00|1536.4|1536.1|1536.7|1536.4|1537.4|1537.1|1536.4|1536.1|69
1600643100000|2020-09-20 23:05:00|1536.9|1536.6|1536.1|1535.8|1537|1536.7|1535.9|1535.6|51
1600643400000|2020-09-20 23:10:00|1536|1535.7|1536.5|1536.2|1536.7|1536.4|1535.5|1535.2|26
1600643700000|2020-09-20 23:15:00|1536.6|1536.3|1536.4|1536.1|1537.3|1537|1536.2|1535.9|36
1600644000000|2020-09-20 23:20:00|1536.3|1536|1535.6|1535.3|1536.5|1536.2|1535.5|1535.2|22
1600644300000|2020-09-20 23:25:00|1535.5|1535.2|1535.5|1535.2|1535.7|1535.4|1535.4|1535.1|5
1600644600000|2020-09-20 23:30:00|1535.6|1535.3|1536.2|1535.9|1536.2|1535.9|1534.9|1534.6|53
1600644900000|2020-09-20 23:35:00|1536.6|1536.3|1538.8|1538.5|1539.5|1539.2|1536.5|1536.2|119
1600645200000|2020-09-20 23:40:00|1538.7|1538.4|1538.6|1538.3|1539.4|1539.1|1538.4|1538.1|50
1600645500000|2020-09-20 23:45:00|1538.7|1538.4|1540.7|1540.4|1540.9|1540.6|1538.7|1538.4|100
1600645800000|2020-09-20 23:50:00|1540.6|1540.3|1539.1|1538.8|1540.6|1540.3|1539.1|1538.8|75
1600646100000|2020-09-20 23:55:00|1539.2|1538.9|1537.8|1537.5|1539.5|1539.2|1537.8|1537.5|60
1600646400000|2020-09-21 00:00:00|1537.6|1537.3|1539.1|1538.8|1539.6|1539.3|1537.6|1537.3|48
1600646700000|2020-09-21 00:05:00|1539|1538.7|1538.4|1538.1|1539.1|1538.8|1537.6|1537.3|45
1600647000000|2020-09-21 00:10:00|1538.3|1538|1539.8|1539.5|1539.9|1539.6|1538.2|1537.9|22
1600647300000|2020-09-21 00:15:00|1539.9|1539.6|1541.7|1541.4|1542.1|1541.8|1539.7|1539.4|225
1600647600000|2020-09-21 00:20:00|1541.6|1541.3|1541.6|1541.3|1542.1|1541.8|1541.4|1541.1|36
1600647900000|2020-09-21 00:25:00|1541.7|1541.4|1541.9|1541.6|1542.3|1542|1541.7|1541.4|27
1600648200000|2020-09-21 00:30:00|1542|1541.7|1541.7|1541.4|1542.1|1541.8|1540.9|1540.6|14
1600648500000|2020-09-21 00:35:00|1541.6|1541.3|1541.9|1541.6|1542.3|1542|1541.3|1541|14
1600648800000|2020-09-21 00:40:00|1541.8|1541.5|1540.9|1540.6|1541.8|1541.5|1540.7|1540.4|52
1600649100000|2020-09-21 00:45:00|1540.8|1540.5|1540.6|1540.3|1542|1541.7|1540|1539.7|44
1600649400000|2020-09-21 00:50:00|1540.5|1540.2|1540.7|1540.4|1541.9|1541.6|1540.4|1540.1|17
1600649700000|2020-09-21 00:55:00|1540.8|1540.5|1540.9|1540.6|1541.8|1541.5|1540.8|1540.5|11
1600650000000|2020-09-21 01:00:00|1541|1540.7|1541|1540.7|1541.6|1541.3|1539.9|1539.6|27
1600650300000|2020-09-21 01:05:00|1541.1|1540.8|1540.4|1540.1|1541.5|1541.2|1540.2|1539.9|8
1600650600000|2020-09-21 01:10:00|1540.5|1540.2|1539.2|1538.9|1540.7|1540.4|1538.3|1538|88
1600650900000|2020-09-21 01:15:00|1539.4|1539.1|1541|1540.7|1541.3|1541|1539.4|1539.1|44
1600651200000|2020-09-21 01:20:00|1540.9|1540.6|1542.9|1542.6|1543.6|1543.3|1540.9|1540.6|93
1600651500000|2020-09-21 01:25:00|1543|1542.7|1542.7|1542.4|1543|1542.7|1542.1|1541.8|30
1600651800000|2020-09-21 01:30:00|1542.8|1542.5|1541.8|1541.5|1543.5|1543.2|1541.7|1541.4|30
1600652100000|2020-09-21 01:35:00|1541.9|1541.6|1541.5|1541.2|1542.3|1542|1541.5|1541.2|17
1600652400000|2020-09-21 01:40:00|1541.6|1541.3|1541.3|1541|1542|1541.7|1541|1540.7|42
1600652700000|2020-09-21 01:45:00|1541.2|1540.9|1540.6|1540.3|1541.6|1541.3|1540.6|1540.3|5
1600653000000|2020-09-21 01:50:00|1540.5|1540.2|1538.4|1538.1|1540.5|1540.2|1537.5|1537.2|165
1600653300000|2020-09-21 01:55:00|1538.5|1538.2|1536.2|1535.9|1538.7|1538.4|1535.7|1535.4|137
1600653600000|2020-09-21 02:00:00|1536.5|1536.2|1537.3|1537|1537.6|1537.3|1535.8|1535.5|42
1600653900000|2020-09-21 02:05:00|1537.4|1537.1|1537.5|1537.2|1537.8|1537.5|1536.6|1536.3|34
1600654200000|2020-09-21 02:10:00|1537.6|1537.3|1537|1536.7|1538.3|1538|1536.8|1536.5|29
1600654500000|2020-09-21 02:15:00|1536.9|1536.6|1537.6|1537.3|1538.3|1538|1536.9|1536.6|24
1600654800000|2020-09-21 02:20:00|1537.5|1537.2|1537.5|1537.2|1538.6|1538.3|1536.6|1536.3|18
1600655100000|2020-09-21 02:25:00|1537.6|1537.3|1538.1|1537.8|1538.2|1537.9|1536.7|1536.4|37
1600655400000|2020-09-21 02:30:00|1538.2|1537.9|1539.6|1539.3|1540.1|1539.8|1538.2|1537.9|31
1600655700000|2020-09-21 02:35:00|1539.5|1539.2|1539.5|1539.2|1540.1|1539.8|1539.1|1538.8|16
1600656000000|2020-09-21 02:40:00|1539.3|1539|1539.9|1539.6|1540.2|1539.9|1538.8|1538.5|49
1600656300000|2020-09-21 02:45:00|1540|1539.7|1539.4|1539.1|1540.7|1540.4|1538.9|1538.6|18
1600656600000|2020-09-21 02:50:00|1539.3|1539|1540.7|1540.4|1540.7|1540.4|1539.3|1539|11
1600656900000|2020-09-21 02:55:00|1540.6|1540.3|1538.8|1538.5|1540.6|1540.3|1538.8|1538.5|3
1600657200000|2020-09-21 03:00:00|1538.9|1538.6|1536.7|1536.4|1539|1538.7|1536|1535.7|54
1600657500000|2020-09-21 03:05:00|1536.6|1536.3|1536.8|1536.5|1536.9|1536.6|1536.6|1536.3|10
1600657800000|2020-09-21 03:10:00|1536.6|1536.3|1537.2|1536.9|1537.3|1537|1536.6|1536.3|12
1600658100000|2020-09-21 03:15:00|1537.3|1537|1533.9|1533.6|1537.5|1537.2|1533.9|1533.6|97
1600658400000|2020-09-21 03:20:00|1534|1533.7|1535.6|1535.3|1535.9|1535.6|1534|1533.7|25
1600658700000|2020-09-21 03:25:00|1535.7|1535.4|1535|1534.7|1535.7|1535.4|1534.9|1534.6|18
1600659000000|2020-09-21 03:30:00|1534.9|1534.6|1536|1535.7|1536|1535.7|1534.5|1534.2|20
1600659300000|2020-09-21 03:35:00|1535.9|1535.6|1536|1535.7|1536.4|1536.1|1535.7|1535.4|17
1600659600000|2020-09-21 03:40:00|1535.9|1535.6|1534.9|1534.6|1536|1535.7|1534.9|1534.6|15
1600659900000|2020-09-21 03:45:00|1535|1534.7|1535.3|1535|1536.1|1535.8|1535|1534.7|36
1600660200000|2020-09-21 03:50:00|1535.4|1535.1|1536.2|1535.9|1536.3|1536|1534.8|1534.5|16
1600660500000|2020-09-21 03:55:00|1536.3|1536|1536.1|1535.8|1536.5|1536.2|1535.7|1535.4|11
1600660800000|2020-09-21 04:00:00|1536|1535.7|1536|1535.7|1536.5|1536.2|1535.7|1535.4|14
1600661100000|2020-09-21 04:05:00|1536.1|1535.8|1536.4|1536.1|1536.8|1536.5|1535.9|1535.6|34
1600661400000|2020-09-21 04:10:00|1536.5|1536.2|1536.3|1536|1536.8|1536.5|1536.2|1535.9|16
1600661700000|2020-09-21 04:15:00|1536.4|1536.1|1536.5|1536.2|1537|1536.7|1536.1|1535.8|26
1600662000000|2020-09-21 04:20:00|1536.6|1536.3|1536.2|1535.9|1536.6|1536.3|1536.1|1535.8|18
1600662300000|2020-09-21 04:25:00|1536.3|1536|1536.1|1535.8|1536.3|1536|1535.6|1535.3|15
1600662600000|2020-09-21 04:30:00|1536.2|1535.9|1536.4|1536.1|1536.5|1536.2|1535.6|1535.3|31
1600662900000|2020-09-21 04:35:00|1536.5|1536.2|1536.6|1536.3|1536.9|1536.6|1536.1|1535.8|16
1600663200000|2020-09-21 04:40:00|1536.7|1536.4|1536.5|1536.2|1537|1536.7|1536.1|1535.8|15
1600663500000|2020-09-21 04:45:00|1536.4|1536.1|1535.2|1534.9|1536.6|1536.3|1535.2|1534.9|35
1600663800000|2020-09-21 04:50:00|1535.3|1535|1533.8|1533.5|1535.3|1535|1533.6|1533.3|51
1600664100000|2020-09-21 04:55:00|1533.9|1533.6|1533.9|1533.6|1534.3|1534|1533.3|1533|20
1600664400000|2020-09-21 05:00:00|1533.8|1533.5|1534.2|1533.9|1534.8|1534.5|1533.5|1533.2|35
1600664700000|2020-09-21 05:05:00|1534.1|1533.8|1535.1|1534.8|1535.3|1535|1534|1533.7|18
1600665000000|2020-09-21 05:10:00|1535|1534.7|1534.4|1534.1|1535.1|1534.8|1534.3|1534|17
1600665300000|2020-09-21 05:15:00|1534.5|1534.2|1534.2|1533.9|1534.9|1534.6|1534.1|1533.8|20
1600665600000|2020-09-21 05:20:00|1534.3|1534|1532.5|1532.2|1534.8|1534.5|1532.3|1532|83
1600665900000|2020-09-21 05:25:00|1532.4|1532.1|1532.2|1531.9|1532.9|1532.6|1532.1|1531.8|34
1600666200000|2020-09-21 05:30:00|1532|1531.7|1530.3|1530|1532.4|1532.1|1530|1529.7|218
1600666500000|2020-09-21 05:35:00|1530.4|1530.1|1530.6|1530.3|1531.2|1530.9|1529.4|1529.1|114
1600666800000|2020-09-21 05:40:00|1530.7|1530.4|1531.1|1530.8|1531.6|1531.3|1530.2|1529.9|27
1600667100000|2020-09-21 05:45:00|1531.2|1530.9|1532.1|1531.8|1532.3|1532|1531.2|1530.9|64
1600667400000|2020-09-21 05:50:00|1532|1531.7|1532.2|1531.9|1532.3|1532|1531.8|1531.5|29
1600667700000|2020-09-21 05:55:00|1532.1|1531.8|1532.5|1532.2|1532.9|1532.6|1531.8|1531.5|46
1600668000000|2020-09-21 06:00:00|1532.6|1532.3|1532.1|1531.8|1533.1|1532.8|1531.6|1531.3|69
1600668300000|2020-09-21 06:05:00|1532.2|1531.9|1531.9|1531.6|1532.4|1532.1|1530.7|1530.4|35
1600668600000|2020-09-21 06:10:00|1532|1531.7|1532.6|1532.3|1532.9|1532.6|1531.9|1531.6|53
1600668900000|2020-09-21 06:15:00|1532.7|1532.4|1531.5|1531.2|1532.9|1532.6|1531.2|1530.9|39
1600669200000|2020-09-21 06:20:00|1531.6|1531.3|1529.8|1529.5|1531.6|1531.3|1529.6|1529.3|79
1600669500000|2020-09-21 06:25:00|1529.7|1529.4|1530.7|1530.4|1531.1|1530.8|1529|1528.7|62
1600669800000|2020-09-21 06:30:00|1530.8|1530.5|1531.3|1531|1531.8|1531.5|1530.6|1530.3|33
1600670100000|2020-09-21 06:35:00|1531.2|1530.9|1531.7|1531.4|1531.7|1531.4|1530.2|1529.9|77
1600670400000|2020-09-21 06:40:00|1531.8|1531.5|1532.2|1531.9|1532.3|1532|1531.3|1531|11
1600670700000|2020-09-21 06:45:00|1532.3|1532|1532.3|1532|1532.5|1532.2|1531.8|1531.5|14
1600671000000|2020-09-21 06:50:00|1532.2|1531.9|1532.6|1532.3|1533.3|1533|1532.1|1531.8|41
1600671300000|2020-09-21 06:55:00|1532.5|1532.2|1533.3|1533|1533.6|1533.3|1532.4|1532.1|29
1600671600000|2020-09-21 07:00:00|1533.4|1533.1|1531.4|1531.1|1534.6|1534.3|1530.9|1530.6|327
1600671900000|2020-09-21 07:05:00|1531.6|1531.3|1530.8|1530.5|1532.1|1531.8|1530.5|1530.2|118
1600672200000|2020-09-21 07:10:00|1530.9|1530.6|1528.3|1528|1531.5|1531.2|1527.2|1526.9|220
1600672500000|2020-09-21 07:15:00|1528.2|1527.9|1527.2|1526.9|1528.4|1528.1|1526.4|1526.1|178
1600672800000|2020-09-21 07:20:00|1527.4|1527.1|1523.1|1522.8|1527.4|1527.1|1522.9|1522.6|429
1600673100000|2020-09-21 07:25:00|1523.2|1522.9|1523.7|1523.4|1523.9|1523.6|1522.1|1521.8|378
1600673400000|2020-09-21 07:30:00|1523.8|1523.5|1520.1|1519.8|1524|1523.7|1519.3|1519|373
1600673700000|2020-09-21 07:35:00|1520.2|1519.9|1519.2|1518.9|1520.7|1520.4|1518.7|1518.4|211
1600674000000|2020-09-21 07:40:00|1519.3|1519|1520.3|1520|1521.2|1520.9|1518.4|1518.1|241
1600674300000|2020-09-21 07:45:00|1520.4|1520.1|1519.8|1519.5|1521.1|1520.8|1519|1518.7|435
1600674600000|2020-09-21 07:50:00|1520|1519.7|1516.4|1516.1|1520.2|1519.9|1514.1|1513.8|727
1600674900000|2020-09-21 07:55:00|1516.5|1516.2|1518.6|1518.3|1518.6|1518.3|1516.4|1516.1|224
1600675200000|2020-09-21 08:00:00|1518.7|1518.4|1517.9|1517.6|1519.1|1518.8|1516.2|1515.9|296
1600675500000|2020-09-21 08:05:00|1518|1517.7|1516.9|1516.6|1519|1518.7|1516.8|1516.5|249
1600675800000|2020-09-21 08:10:00|1517.1|1516.8|1513.9|1513.6|1517.2|1516.9|1513|1512.7|203
1600676100000|2020-09-21 08:15:00|1514|1513.7|1512.8|1512.5|1515|1514.7|1512.4|1512.1|248
1600676400000|2020-09-21 08:20:00|1512.9|1512.6|1511.9|1511.6|1513.4|1513.1|1511.6|1511.3|193
1600676700000|2020-09-21 08:25:00|1511.8|1511.5|1511.8|1511.5|1512.4|1512.1|1509.2|1508.9|432
1600677000000|2020-09-21 08:30:00|1511.9|1511.6|1508.9|1508.6|1511.9|1511.6|1507.8|1507.5|696
1600677300000|2020-09-21 08:35:00|1509|1508.7|1508|1507.7|1509.9|1509.6|1508|1507.7|462
1600677600000|2020-09-21 08:40:00|1507.9|1507.6|1502.9|1502.6|1508.6|1508.3|1502.9|1502.6|834
1600677900000|2020-09-21 08:45:00|1503|1502.7|1501.4|1501.1|1503.4|1503.1|1501|1500.7|589
1600678200000|2020-09-21 08:50:00|1501.5|1501.2|1503.5|1503.2|1503.7|1503.4|1500|1499.7|446
1600678500000|2020-09-21 08:55:00|1503.4|1503.1|1504.1|1503.8|1504.6|1504.3|1502.7|1502.4|215
1600678800000|2020-09-21 09:00:00|1504|1503.7|1505.1|1504.8|1505.4|1505.1|1502.6|1502.3|355
1600679100000|2020-09-21 09:05:00|1505|1504.7|1507.9|1507.6|1507.9|1507.6|1504.9|1504.6|203
1600679400000|2020-09-21 09:10:00|1508.3|1508|1511.7|1511.4|1511.8|1511.5|1508.2|1507.9|443
1600679700000|2020-09-21 09:15:00|1511.8|1511.5|1513.3|1513|1513.3|1513|1511.6|1511.3|208
1600680000000|2020-09-21 09:20:00|1513.4|1513.1|1512.6|1512.3|1513.4|1513.1|1511.4|1511.1|175
1600680300000|2020-09-21 09:25:00|1512.8|1512.5|1510.6|1510.3|1513.1|1512.8|1509.3|1509|169
1600680600000|2020-09-21 09:30:00|1510.7|1510.4|1508.2|1507.9|1510.8|1510.5|1508.1|1507.8|150
1600680900000|2020-09-21 09:35:00|1508.1|1507.8|1507|1506.7|1509.1|1508.8|1506.4|1506.1|73
1600681200000|2020-09-21 09:40:00|1507.1|1506.8|1505.8|1505.5|1507.5|1507.2|1505.3|1505|156
1600681500000|2020-09-21 09:45:00|1505.7|1505.4|1505.5|1505.2|1505.9|1505.6|1503.6|1503.3|166
1600681800000|2020-09-21 09:50:00|1505.4|1505.1|1508.1|1507.8|1508.4|1508.1|1504.5|1504.2|75
1600682100000|2020-09-21 09:55:00|1508.2|1507.9|1506.6|1506.3|1508.2|1507.9|1506.2|1505.9|85
1600682400000|2020-09-21 10:00:00|1506.5|1506.2|1507.9|1507.6|1508.1|1507.8|1505.6|1505.3|343
1600682700000|2020-09-21 10:05:00|1508|1507.7|1508.7|1508.4|1509|1508.7|1507.2|1506.9|113
1600683000000|2020-09-21 10:10:00|1508.6|1508.3|1506.7|1506.4|1508.7|1508.4|1506.2|1505.9|113
1600683300000|2020-09-21 10:15:00|1506.6|1506.3|1506.7|1506.4|1507.1|1506.8|1505.6|1505.3|116
1600683600000|2020-09-21 10:20:00|1506.6|1506.3|1509.8|1509.5|1509.9|1509.6|1505.4|1505.1|359
1600683900000|2020-09-21 10:25:00|1509.7|1509.4|1509.2|1508.9|1510.4|1510.1|1508.4|1508.1|115
1600684200000|2020-09-21 10:30:00|1509.3|1509|1510.2|1509.9|1511|1510.7|1508.9|1508.6|310
1600684500000|2020-09-21 10:35:00|1510.3|1510|1509.8|1509.5|1510.7|1510.4|1509.4|1509.1|131
1600684800000|2020-09-21 10:40:00|1509.7|1509.4|1508.1|1507.8|1509.9|1509.6|1507.9|1507.6|140
1600685100000|2020-09-21 10:45:00|1508|1507.7|1507.7|1507.4|1508|1507.7|1506.9|1506.6|317
1600685400000|2020-09-21 10:50:00|1507.6|1507.3|1507.9|1507.6|1508|1507.7|1506.8|1506.5|117
1600685700000|2020-09-21 10:55:00|1507.8|1507.5|1508.8|1508.5|1508.8|1508.5|1507.6|1507.3|87
1600686000000|2020-09-21 11:00:00|1509|1508.7|1507.9|1507.6|1509.6|1509.3|1507.6|1507.3|241
1600686300000|2020-09-21 11:05:00|1507.8|1507.5|1507.9|1507.6|1509|1508.7|1507.6|1507.3|134
1600686600000|2020-09-21 11:10:00|1507.8|1507.5|1510.1|1509.8|1510.2|1509.9|1507.8|1507.5|124
1600686900000|2020-09-21 11:15:00|1510|1509.7|1509.1|1508.8|1510.6|1510.3|1508.6|1508.3|69
1600687200000|2020-09-21 11:20:00|1509|1508.7|1507.7|1507.4|1510|1509.7|1507.3|1507|120
1600687500000|2020-09-21 11:25:00|1507.6|1507.3|1506.8|1506.5|1507.8|1507.5|1506.5|1506.2|186
1600687800000|2020-09-21 11:30:00|1506.7|1506.4|1508.4|1508.1|1508.8|1508.5|1505.9|1505.6|156
1600688100000|2020-09-21 11:35:00|1508.3|1508|1508.3|1508|1509|1508.7|1507.6|1507.3|223
1600688400000|2020-09-21 11:40:00|1508.1|1507.8|1508.2|1507.9|1508.6|1508.3|1507.5|1507.2|307
1600688700000|2020-09-21 11:45:00|1508.1|1507.8|1509.5|1509.2|1509.6|1509.3|1508|1507.7|158
1600689000000|2020-09-21 11:50:00|1509.4|1509.1|1509.9|1509.6|1510.3|1510|1509.3|1509|137
1600689300000|2020-09-21 11:55:00|1509.8|1509.5|1510.8|1510.5|1510.9|1510.6|1509.7|1509.4|194
1600689600000|2020-09-21 12:00:00|1510.5|1510.2|1508|1507.7|1510.8|1510.5|1508|1507.7|290
1600689900000|2020-09-21 12:05:00|1508.1|1507.8|1504.9|1504.6|1508.2|1507.9|1504.8|1504.5|304
1600690200000|2020-09-21 12:10:00|1504.8|1504.5|1505.9|1505.6|1506.5|1506.2|1504.4|1504.1|263
1600690500000|2020-09-21 12:15:00|1505.7|1505.4|1507.2|1506.9|1508|1507.7|1505.4|1505.1|349
1600690800000|2020-09-21 12:20:00|1507.3|1507|1504.2|1503.9|1507.3|1507|1504.2|1503.9|190
1600691100000|2020-09-21 12:25:00|1504.1|1503.8|1502.8|1502.5|1505.1|1504.8|1502|1501.7|385
1600691400000|2020-09-21 12:30:00|1502.7|1502.4|1500.6|1500.3|1503.3|1503|1500.5|1500.2|807
1600691700000|2020-09-21 12:35:00|1500.5|1500.2|1500.1|1499.8|1500.9|1500.6|1499.3|1499|999
1600692000000|2020-09-21 12:40:00|1500.2|1499.9|1497.2|1496.9|1500.6|1500.3|1496.8|1496.5|900
1600692300000|2020-09-21 12:45:00|1497.3|1497|1497.6|1497.3|1498.3|1498|1497|1496.7|699
1600692600000|2020-09-21 12:50:00|1497.5|1497.2|1500.6|1500.3|1500.7|1500.4|1497.1|1496.8|724
1600692900000|2020-09-21 12:55:00|1500.7|1500.4|1502.7|1502.4|1502.9|1502.6|1500.2|1499.9|660
1600693200000|2020-09-21 13:00:00|1502.6|1502.3|1504.3|1504|1504.6|1504.3|1501.8|1501.5|621
1600693500000|2020-09-21 13:05:00|1504.4|1504.1|1500.9|1500.6|1504.5|1504.2|1500.7|1500.4|632
1600693800000|2020-09-21 13:10:00|1501|1500.7|1503.7|1503.4|1504.1|1503.8|1499.9|1499.6|605
1600694100000|2020-09-21 13:15:00|1503.9|1503.6|1502.4|1502.1|1503.9|1503.6|1501.6|1501.3|574
1600694400000|2020-09-21 13:20:00|1502.5|1502.2|1501.7|1501.4|1503.4|1503.1|1500.9|1500.6|710
1600694700000|2020-09-21 13:25:00|1501.6|1501.3|1503.4|1503.1|1503.8|1503.5|1499.9|1499.6|1302
1600695000000|2020-09-21 13:30:00|1503.6|1503.3|1497.5|1497.2|1507.7|1507.4|1496.9|1496.6|7248
1600695300000|2020-09-21 13:35:00|1497.8|1497.5|1490.1|1489.8|1499.1|1498.8|1488.3|1488|5884
1600695600000|2020-09-21 13:40:00|1490|1489.7|1491|1490.7|1493.1|1492.8|1487.3|1487|3145
1600695900000|2020-09-21 13:45:00|1491.2|1490.9|1493.1|1492.8|1495.9|1495.6|1489.5|1489.2|4348
1600696200000|2020-09-21 13:50:00|1493.2|1492.9|1495.6|1495.3|1496.4|1496.1|1490.5|1490.2|3097
1600696500000|2020-09-21 13:55:00|1495.5|1495.2|1497.1|1496.8|1498.8|1498.5|1491.1|1490.8|2874
1600696800000|2020-09-21 14:00:00|1496.9|1496.6|1490.5|1490.2|1498.2|1497.9|1487|1486.7|4335
1600697100000|2020-09-21 14:05:00|1490.8|1490.5|1490.7|1490.4|1492.2|1491.9|1486.2|1485.9|2449
1600697400000|2020-09-21 14:10:00|1490.6|1490.3|1486.3|1486|1493.5|1493.2|1486.2|1485.9|3071
1600697700000|2020-09-21 14:15:00|1486|1485.7|1486.7|1486.4|1488.6|1488.3|1484.5|1484.2|3481
1600698000000|2020-09-21 14:20:00|1486.8|1486.5|1485.4|1485.1|1488|1487.7|1483.3|1483|2805
1600698300000|2020-09-21 14:25:00|1485.3|1485|1483.8|1483.5|1485.9|1485.6|1481.9|1481.6|2575
1600698600000|2020-09-21 14:30:00|1483.7|1483.4|1479.2|1478.9|1484.1|1483.8|1478.5|1478.2|3229
1600698900000|2020-09-21 14:35:00|1479.3|1479|1476.2|1475.9|1479.9|1479.6|1475.9|1475.6|2600
1600699200000|2020-09-21 14:40:00|1476|1475.7|1479|1478.7|1480.6|1480.3|1474.4|1474.1|2848
1600699500000|2020-09-21 14:45:00|1478.9|1478.6|1482.5|1482.2|1482.7|1482.4|1478.2|1477.9|2569
1600699800000|2020-09-21 14:50:00|1482.4|1482.1|1484.9|1484.6|1485.2|1484.9|1479.4|1479.1|2430
1600700100000|2020-09-21 14:55:00|1484.7|1484.4|1481.8|1481.5|1485|1484.7|1481.8|1481.5|1920
1600700400000|2020-09-21 15:00:00|1481.9|1481.6|1485.5|1485.2|1486.7|1486.4|1481.2|1480.9|2056
1600700700000|2020-09-21 15:05:00|1485.4|1485.1|1488|1487.7|1488|1487.7|1485.1|1484.8|2508
1600701000000|2020-09-21 15:10:00|1488.1|1487.8|1481.3|1481|1488.5|1488.2|1481.2|1480.9|3060
1600701300000|2020-09-21 15:15:00|1481.2|1480.9|1477.9|1477.6|1482|1481.7|1476.1|1475.8|4211
1600701600000|2020-09-21 15:20:00|1478|1477.7|1477.6|1477.3|1479.2|1478.9|1476.3|1476|1610
1600701900000|2020-09-21 15:25:00|1477.5|1477.2|1479|1478.7|1480|1479.7|1475.9|1475.6|3057
1600702200000|2020-09-21 15:30:00|1478.9|1478.6|1475.9|1475.6|1481.8|1481.5|1475.4|1475.1|2313
1600702500000|2020-09-21 15:35:00|1475.8|1475.5|1476.6|1476.3|1479|1478.7|1474.4|1474.1|2202
1600702800000|2020-09-21 15:40:00|1476.9|1476.6|1476.6|1476.3|1479.7|1479.4|1474.9|1474.6|2089
1600703100000|2020-09-21 15:45:00|1476.5|1476.2|1480.3|1480|1481.2|1480.9|1476.3|1476|3136
1600703400000|2020-09-21 15:50:00|1480.2|1479.9|1482.1|1481.8|1482.4|1482.1|1478.7|1478.4|1406
1600703700000|2020-09-21 15:55:00|1481.8|1481.5|1481.4|1481.1|1483.3|1483|1480.2|1479.9|1616
1600704000000|2020-09-21 16:00:00|1481.3|1481|1483.9|1483.6|1484.1|1483.8|1480.9|1480.6|1386
1600704300000|2020-09-21 16:05:00|1483.8|1483.5|1483.9|1483.6|1484.7|1484.4|1482.8|1482.5|1403
1600704600000|2020-09-21 16:10:00|1483.8|1483.5|1480.1|1479.8|1484.1|1483.8|1479.9|1479.6|2784
1600704900000|2020-09-21 16:15:00|1480|1479.7|1481.1|1480.8|1481.7|1481.4|1477.8|1477.5|2279
1600705200000|2020-09-21 16:20:00|1481.3|1481|1478.8|1478.5|1481.6|1481.3|1477.9|1477.6|1312
1600705500000|2020-09-21 16:25:00|1478.7|1478.4|1477.9|1477.6|1480.8|1480.5|1477.4|1477.1|1508
1600705800000|2020-09-21 16:30:00|1478|1477.7|1476.2|1475.9|1478.1|1477.8|1475.3|1475|1641
1600706100000|2020-09-21 16:35:00|1476.3|1476|1479|1478.7|1479.7|1479.4|1476|1475.7|1007
1600706400000|2020-09-21 16:40:00|1479.3|1479|1478|1477.7|1480.8|1480.5|1477.4|1477.1|1634
1600706700000|2020-09-21 16:45:00|1477.9|1477.6|1476.1|1475.8|1478.7|1478.4|1474.9|1474.6|1243
1600707000000|2020-09-21 16:50:00|1476.2|1475.9|1475.2|1474.9|1476.2|1475.9|1474.3|1474|1565
1600707300000|2020-09-21 16:55:00|1475.1|1474.8|1474.8|1474.5|1475.5|1475.2|1472.8|1472.5|1459
1600707600000|2020-09-21 17:00:00|1475.1|1474.8|1474.6|1474.3|1475.9|1475.6|1472.2|1471.9|1679
1600707900000|2020-09-21 17:05:00|1474.8|1474.5|1474.7|1474.4|1475.8|1475.5|1473.4|1473.1|1145
1600708200000|2020-09-21 17:10:00|1474.9|1474.6|1476.2|1475.9|1476.6|1476.3|1474.1|1473.8|1274
1600708500000|2020-09-21 17:15:00|1476.3|1476|1476.3|1476|1477.6|1477.3|1475.8|1475.5|1577
1600708800000|2020-09-21 17:20:00|1476.2|1475.9|1479.2|1478.9|1479.5|1479.2|1476.2|1475.9|1461
1600709100000|2020-09-21 17:25:00|1479.1|1478.8|1480.2|1479.9|1480.5|1480.2|1478.3|1478|1492
1600709400000|2020-09-21 17:30:00|1480.1|1479.8|1479.2|1478.9|1481.5|1481.2|1479.2|1478.9|2215
1600709700000|2020-09-21 17:35:00|1479.1|1478.8|1480|1479.7|1480.7|1480.4|1478.4|1478.1|1259
1600710000000|2020-09-21 17:40:00|1479.9|1479.6|1478|1477.7|1480.3|1480|1477.9|1477.6|1135
1600710300000|2020-09-21 17:45:00|1477.8|1477.5|1477.1|1476.8|1478.5|1478.2|1476.1|1475.8|1680
1600710600000|2020-09-21 17:50:00|1477|1476.7|1474.8|1474.5|1477.8|1477.5|1474.8|1474.5|1171
1600710900000|2020-09-21 17:55:00|1474.7|1474.4|1474.6|1474.3|1475.5|1475.2|1473.8|1473.5|1344
1600711200000|2020-09-21 18:00:00|1474.7|1474.4|1475.2|1474.9|1475.6|1475.3|1473.2|1472.9|2924
1600711500000|2020-09-21 18:05:00|1475|1474.7|1473.6|1473.3|1475|1474.7|1472.2|1471.9|1380
1600711800000|2020-09-21 18:10:00|1473.5|1473.2|1473.1|1472.8|1474.4|1474.1|1471.7|1471.4|1660
1600712100000|2020-09-21 18:15:00|1473.2|1472.9|1472.4|1472.1|1474.5|1474.2|1471.4|1471.1|1646
1600712400000|2020-09-21 18:20:00|1472.7|1472.4|1475.1|1474.8|1476.1|1475.8|1472.5|1472.2|2322
1600712700000|2020-09-21 18:25:00|1475.2|1474.9|1475.8|1475.5|1477.3|1477|1474.4|1474.1|949
1600713000000|2020-09-21 18:30:00|1475.6|1475.3|1472.9|1472.6|1475.6|1475.3|1472.2|1471.9|1882
1600713300000|2020-09-21 18:35:00|1473.1|1472.8|1473|1472.7|1473.3|1473|1471.7|1471.4|1251
1600713600000|2020-09-21 18:40:00|1472.9|1472.6|1471.2|1470.9|1473.5|1473.2|1470.9|1470.6|1641
1600713900000|2020-09-21 18:45:00|1471.1|1470.8|1471.8|1471.5|1472.3|1472|1470.5|1470.2|1438
1600714200000|2020-09-21 18:50:00|1471.9|1471.6|1474.7|1474.4|1474.8|1474.5|1471.4|1471.1|2172
1600714500000|2020-09-21 18:55:00|1474.6|1474.3|1476.3|1476|1477.2|1476.9|1474.2|1473.9|974
1600714800000|2020-09-21 19:00:00|1476.2|1475.9|1479.1|1478.8|1479.2|1478.9|1475.5|1475.2|1775
1600715100000|2020-09-21 19:05:00|1479.2|1478.9|1480.8|1480.5|1480.8|1480.5|1478.2|1477.9|1605
1600715400000|2020-09-21 19:10:00|1480.9|1480.6|1482.1|1481.8|1482.7|1482.4|1480.5|1480.2|1542
1600715700000|2020-09-21 19:15:00|1482.3|1482|1482.4|1482.1|1483.9|1483.6|1481.1|1480.8|2277
1600716000000|2020-09-21 19:20:00|1482.3|1482|1485.2|1484.9|1485.4|1485.1|1481.6|1481.3|2001
1600716300000|2020-09-21 19:25:00|1485.1|1484.8|1483.4|1483.1|1485.5|1485.2|1483.2|1482.9|1499
1600716600000|2020-09-21 19:30:00|1483.5|1483.2|1482.6|1482.3|1485.1|1484.8|1480.5|1480.2|2366
1600716900000|2020-09-21 19:35:00|1482.5|1482.2|1484.1|1483.8|1486.2|1485.9|1482.1|1481.8|1666
1600717200000|2020-09-21 19:40:00|1484.3|1484|1484.5|1484.2|1485.1|1484.8|1482.4|1482.1|2283
1600717500000|2020-09-21 19:45:00|1484.9|1484.6|1483.5|1483.2|1486.4|1486.1|1483.4|1483.1|2361
1600717800000|2020-09-21 19:50:00|1483.2|1482.9|1484.9|1484.6|1486.6|1486.3|1483.2|1482.9|4092
1600718100000|2020-09-21 19:55:00|1484.8|1484.5|1485.9|1485.6|1486.2|1485.9|1482.2|1481.9|11263
1600718400000|2020-09-21 20:00:00|1486.3|1486|1487.3|1487|1489.1|1488.8|1485.9|1485.6|4942
1600718700000|2020-09-21 20:05:00|1487.4|1487.1|1487.2|1486.9|1488.2|1487.9|1486.9|1486.6|1601
1600719000000|2020-09-21 20:10:00|1487.1|1486.8|1489.1|1488.3|1489.1|1488.7|1487|1486.7|1525
1600719300000|2020-09-21 20:15:00|1489|1488.2|1489.1|1488.3|1489.5|1488.7|1489|1488.2|0
1600719600000|2020-09-21 20:20:00|1489|1488.2|1488.2|1487.4|1489|1488.2|1488.1|1487.3|0
1600719900000|2020-09-21 20:25:00|1488.3|1487.5|1488.2|1487.4|1488.4|1487.6|1487.9|1487.1|0
1600720200000|2020-09-21 20:30:00|1488.9|1488.6|1490.5|1490.2|1490.5|1490.2|1488.6|1488.3|246
1600720500000|2020-09-21 20:35:00|1490.6|1490.3|1491.1|1490.8|1491.4|1491.1|1490.6|1490.3|202
1600720800000|2020-09-21 20:40:00|1491|1490.7|1490.9|1490.6|1491.1|1490.8|1490.6|1490.3|91
1600721100000|2020-09-21 20:45:00|1491|1490.7|1491.1|1490.8|1491.3|1491|1491|1490.7|117
1600721400000|2020-09-21 20:50:00|1491|1490.7|1489.7|1489.4|1491|1490.7|1489.7|1489.4|124
1600721700000|2020-09-21 20:55:00|1489.6|1489.3|1487.3|1486.5|1489.6|1489.3|1486.7|1486.4|317
1600722000000|2020-09-21 21:00:00|1487.4|1486.6|1486.7|1485.9|1488|1487.2|1486.5|1485.7|0
1600722300000|2020-09-21 21:05:00|1486.8|1486|1486.4|1485.6|1486.8|1486|1486.4|1485.6|0
1600722600000|2020-09-21 21:10:00|1485.7|1484.9|1485.6|1484.8|1485.7|1484.9|1485.6|1484.8|0
1600722900000|2020-09-21 21:15:00|1485.5|1484.7|1485.4|1484.6|1485.6|1484.8|1485.4|1484.6|0
1600723200000|2020-09-21 21:20:00|1485.5|1484.7|1485.5|1484.7|1485.5|1484.7|1485.4|1484.6|0
1600723500000|2020-09-21 21:25:00|1485.4|1484.6|1485|1484.2|1485.5|1484.7|1485|1484.2|0
1600723800000|2020-09-21 21:30:00|1484.8|1484|1484.8|1484|1484.9|1484.1|1484.8|1484|0
1600724100000|2020-09-21 21:35:00|1484.7|1483.9|1484.6|1483.8|1484.7|1483.9|1484.6|1483.8|0
1600724400000|2020-09-21 21:40:00|1484.5|1483.7|1484.6|1483.8|1484.6|1483.8|1484.5|1483.7|0
1600724700000|2020-09-21 21:45:00|1484.5|1483.7|1484.7|1483.9|1484.7|1483.9|1484.5|1483.7|0
1600725000000|2020-09-21 21:50:00|1485|1484.2|1484.8|1484|1485|1484.2|1484.7|1483.9|0
1600725300000|2020-09-21 21:55:00|1484.7|1483.9|1484.9|1484.1|1484.9|1484.1|1484.7|1483.9|0
1600725600000|2020-09-21 22:00:00|1486.7|1486.4|1489.9|1489.6|1490|1489.7|1485.5|1485.2|222
1600725900000|2020-09-21 22:05:00|1489.8|1489.5|1489.2|1488.9|1490.2|1489.9|1488.2|1487.9|169
1600726200000|2020-09-21 22:10:00|1489.1|1488.8|1489|1488.7|1489.7|1489.4|1488.3|1488|87
1600726500000|2020-09-21 22:15:00|1489.1|1488.8|1489|1488.7|1489.1|1488.8|1488.3|1488|67
1600726800000|2020-09-21 22:20:00|1489.1|1488.8|1489|1488.7|1490|1489.7|1489|1488.7|103
1600727100000|2020-09-21 22:25:00|1488.9|1488.6|1488.3|1488|1489.1|1488.8|1487.9|1487.6|57
1600727400000|2020-09-21 22:30:00|1488.2|1487.9|1488.2|1487.9|1488.6|1488.3|1487.9|1487.6|18
1600727700000|2020-09-21 22:35:00|1488.3|1488|1488.1|1487.8|1488.7|1488.4|1488|1487.7|25
1600728000000|2020-09-21 22:40:00|1488.2|1487.9|1488.8|1488.5|1489|1488.7|1488.2|1487.9|11
1600728300000|2020-09-21 22:45:00|1489.1|1488.8|1488.8|1488.5|1489.2|1488.9|1488.4|1488.1|27
1600728600000|2020-09-21 22:50:00|1488.7|1488.4|1489.5|1489.2|1489.6|1489.3|1487.9|1487.6|43
1600728900000|2020-09-21 22:55:00|1489.6|1489.3|1489.3|1489|1489.7|1489.4|1489.3|1489|7
1600729200000|2020-09-21 23:00:00|1489.1|1488.8|1488.9|1488.6|1489.6|1489.3|1488.7|1488.4|22
1600729500000|2020-09-21 23:05:00|1488.8|1488.5|1488.5|1488.2|1488.8|1488.5|1488.4|1488.1|22
1600729800000|2020-09-21 23:10:00|1488.6|1488.3|1488.3|1488|1488.7|1488.4|1488.1|1487.8|13
1600730100000|2020-09-21 23:15:00|1488.4|1488.1|1489|1488.7|1489.2|1488.9|1488.3|1488|11
1600730400000|2020-09-21 23:20:00|1488.9|1488.6|1488.6|1488.3|1489.2|1488.9|1488.6|1488.3|18
1600730700000|2020-09-21 23:25:00|1488.7|1488.4|1489.3|1489|1489.4|1489.1|1488.7|1488.4|7
1600731000000|2020-09-21 23:30:00|1489.2|1488.9|1490|1489.7|1490.4|1490.1|1489.1|1488.8|77
1600731300000|2020-09-21 23:35:00|1489.9|1489.6|1490.9|1490.6|1491|1490.7|1489.9|1489.6|35
1600731600000|2020-09-21 23:40:00|1490.8|1490.5|1490.2|1489.9|1491|1490.7|1490.2|1489.9|43
1600731900000|2020-09-21 23:45:00|1490.1|1489.8|1490.3|1490|1490.4|1490.1|1489.9|1489.6|26
1600732200000|2020-09-21 23:50:00|1490.2|1489.9|1490.8|1490.5|1491.1|1490.8|1489.5|1489.2|67
1600732500000|2020-09-21 23:55:00|1490.9|1490.6|1492|1491.7|1492.3|1492|1490.6|1490.3|127
1600732800000|2020-09-22 00:00:00|1492.2|1491.9|1491.9|1491.6|1492.6|1492.3|1491.1|1490.8|100
1600733100000|2020-09-22 00:05:00|1492.2|1491.9|1493.8|1493.5|1494|1493.7|1491.8|1491.5|105
1600733400000|2020-09-22 00:10:00|1493.7|1493.4|1494.5|1494.2|1495.1|1494.8|1493.7|1493.4|76
1600733700000|2020-09-22 00:15:00|1494.4|1494.1|1493.9|1493.6|1494.4|1494.1|1493.2|1492.9|167
1600734000000|2020-09-22 00:20:00|1493.8|1493.5|1493.4|1493.1|1493.8|1493.5|1493.1|1492.8|27
1600734300000|2020-09-22 00:25:00|1493.3|1493|1494|1493.7|1494|1493.7|1493.3|1493|12
1600734600000|2020-09-22 00:30:00|1493.9|1493.6|1491.2|1490.9|1494|1493.7|1491.1|1490.8|64
1600734900000|2020-09-22 00:35:00|1491.1|1490.8|1490.8|1490.5|1491.3|1491|1489.8|1489.5|71
1600735200000|2020-09-22 00:40:00|1490.7|1490.4|1490.3|1490|1490.7|1490.4|1489.8|1489.5|28
1600735500000|2020-09-22 00:45:00|1490.2|1489.9|1490.4|1490.1|1490.6|1490.3|1489.4|1489.1|33
1600735800000|2020-09-22 00:50:00|1490.5|1490.2|1491.7|1491.4|1492|1491.7|1490.5|1490.2|22
1600736100000|2020-09-22 00:55:00|1491.8|1491.5|1491.2|1490.9|1492|1491.7|1491.2|1490.9|22
1600736400000|2020-09-22 01:00:00|1491.3|1491|1491.2|1490.9|1491.5|1491.2|1489.5|1489.2|25
1600736700000|2020-09-22 01:05:00|1491.1|1490.8|1490.4|1490.1|1491.1|1490.8|1489.6|1489.3|15
1600737000000|2020-09-22 01:10:00|1490.3|1490|1489.4|1489.1|1490.3|1490|1488.8|1488.5|44
1600737300000|2020-09-22 01:15:00|1489.3|1489|1485.6|1485.3|1489.4|1489.1|1485.4|1485.1|124
1600737600000|2020-09-22 01:20:00|1485.7|1485.4|1483.9|1483.6|1485.7|1485.4|1483.4|1483.1|131
1600737900000|2020-09-22 01:25:00|1484|1483.7|1486.2|1485.9|1486.7|1486.4|1483.8|1483.5|46
1600738200000|2020-09-22 01:30:00|1486|1485.7|1486.5|1486.2|1486.7|1486.4|1484.5|1484.2|45
1600738500000|2020-09-22 01:35:00|1486.4|1486.1|1488.8|1488.5|1488.9|1488.6|1486.3|1486|40
1600738800000|2020-09-22 01:40:00|1488.7|1488.4|1487.6|1487.3|1488.8|1488.5|1487.2|1486.9|9
1600739100000|2020-09-22 01:45:00|1487.7|1487.4|1487.2|1486.9|1488|1487.7|1486.5|1486.2|18
1600739400000|2020-09-22 01:50:00|1487.1|1486.8|1486.6|1486.3|1487.7|1487.4|1486|1485.7|22
1600739700000|2020-09-22 01:55:00|1486.5|1486.2|1486|1485.7|1487.1|1486.8|1485.8|1485.5|46
1600740000000|2020-09-22 02:00:00|1485.9|1485.6|1487.2|1486.9|1487.2|1486.9|1485.5|1485.2|32
1600740300000|2020-09-22 02:05:00|1487.1|1486.8|1487.9|1487.6|1488.1|1487.8|1486.8|1486.5|12
1600740600000|2020-09-22 02:10:00|1488|1487.7|1484.9|1484.6|1488|1487.7|1484.6|1484.3|58
1600740900000|2020-09-22 02:15:00|1484.7|1484.4|1483.2|1482.9|1485.1|1484.8|1483.1|1482.8|45
1600741200000|2020-09-22 02:20:00|1483.1|1482.8|1483.7|1483.4|1483.9|1483.6|1482.9|1482.6|19
1600741500000|2020-09-22 02:25:00|1483.8|1483.5|1483.7|1483.4|1484.6|1484.3|1483.6|1483.3|16
1600741800000|2020-09-22 02:30:00|1483.6|1483.3|1484.3|1484|1485|1484.7|1483.6|1483.3|9
1600742100000|2020-09-22 02:35:00|1484.4|1484.1|1484.1|1483.8|1484.5|1484.2|1483.6|1483.3|5
1600742400000|2020-09-22 02:40:00|1484|1483.7|1485.3|1485|1485.3|1485|1483.7|1483.4|5
1600742700000|2020-09-22 02:45:00|1485.1|1484.8|1485.4|1485.1|1485.9|1485.6|1484.6|1484.3|23
1600743000000|2020-09-22 02:50:00|1485.5|1485.2|1484.2|1483.9|1485.7|1485.4|1484|1483.7|36
1600743300000|2020-09-22 02:55:00|1484.3|1484|1485.4|1485.1|1485.5|1485.2|1484.2|1483.9|9
1600743600000|2020-09-22 03:00:00|1485.5|1485.2|1484.9|1484.6|1485.7|1485.4|1484.5|1484.2|63
1600743900000|2020-09-22 03:05:00|1485|1484.7|1486.6|1486.3|1486.9|1486.6|1485|1484.7|30
1600744200000|2020-09-22 03:10:00|1486.5|1486.2|1486.8|1486.5|1486.9|1486.6|1485.9|1485.6|34
1600744500000|2020-09-22 03:15:00|1486.7|1486.4|1488.1|1487.8|1488.2|1487.9|1486.6|1486.3|39
1600744800000|2020-09-22 03:20:00|1488.2|1487.9|1488.3|1488|1489|1488.7|1487.7|1487.4|47
1600745100000|2020-09-22 03:25:00|1488.4|1488.1|1488.2|1487.9|1488.6|1488.3|1487.8|1487.5|13
1600745400000|2020-09-22 03:30:00|1488.1|1487.8|1486.9|1486.6|1488.2|1487.9|1486.9|1486.6|29
1600745700000|2020-09-22 03:35:00|1486.8|1486.5|1488.6|1488.3|1488.7|1488.4|1486.7|1486.4|20
1600746000000|2020-09-22 03:40:00|1488.7|1488.4|1488|1487.7|1488.9|1488.6|1487.9|1487.6|1
1600746300000|2020-09-22 03:45:00|1488.1|1487.8|1487.5|1487.2|1488.1|1487.8|1487|1486.7|10
1600746600000|2020-09-22 03:50:00|1487.4|1487.1|1486.6|1486.3|1487.4|1487.1|1486.6|1486.3|3
1600746900000|2020-09-22 03:55:00|1486.7|1486.4|1486.5|1486.2|1487.2|1486.9|1486.4|1486.1|13
1600747200000|2020-09-22 04:00:00|1486.4|1486.1|1485.8|1485.5|1486.4|1486.1|1485|1484.7|36
1600747500000|2020-09-22 04:05:00|1485.9|1485.6|1486.5|1486.2|1486.6|1486.3|1485.8|1485.5|13
1600747800000|2020-09-22 04:10:00|1486.4|1486.1|1486.3|1486|1486.7|1486.4|1485.9|1485.6|14
1600748100000|2020-09-22 04:15:00|1486.2|1485.9|1486.1|1485.8|1486.4|1486.1|1485.7|1485.4|10
1600748400000|2020-09-22 04:20:00|1486.2|1485.9|1485.9|1485.6|1486.2|1485.9|1485.4|1485.1|19
1600748700000|2020-09-22 04:25:00|1486|1485.7|1485.2|1484.9|1486|1485.7|1484.9|1484.6|21
1600749000000|2020-09-22 04:30:00|1485.1|1484.8|1487|1486.7|1487.2|1486.9|1485.1|1484.8|10
1600749300000|2020-09-22 04:35:00|1486.9|1486.6|1486.8|1486.5|1487.4|1487.1|1486.8|1486.5|22
1600749600000|2020-09-22 04:40:00|1486.7|1486.4|1487.3|1487|1487.3|1487|1486.6|1486.3|13
1600749900000|2020-09-22 04:45:00|1487.2|1486.9|1487.1|1486.8|1487.4|1487.1|1486.8|1486.5|10
1600750200000|2020-09-22 04:50:00|1487|1486.7|1487.5|1487.2|1487.7|1487.4|1486.1|1485.8|7
1600750500000|2020-09-22 04:55:00|1487.4|1487.1|1487.6|1487.3|1487.7|1487.4|1486.7|1486.4|10
1600750800000|2020-09-22 05:00:00|1487.5|1487.2|1486|1485.7|1487.7|1487.4|1485.4|1485.1|21
1600751100000|2020-09-22 05:05:00|1485.8|1485.5|1484.9|1484.6|1486|1485.7|1484.8|1484.5|20
1600751400000|2020-09-22 05:10:00|1484.8|1484.5|1485.6|1485.3|1485.7|1485.4|1484.7|1484.4|34
1600751700000|2020-09-22 05:15:00|1485.5|1485.2|1484.3|1484|1485.5|1485.2|1484.1|1483.8|76
1600752000000|2020-09-22 05:20:00|1484.2|1483.9|1483.9|1483.6|1484.9|1484.6|1483.4|1483.1|26
1600752300000|2020-09-22 05:25:00|1484|1483.7|1484.1|1483.8|1484.5|1484.2|1483.5|1483.2|16
1600752600000|2020-09-22 05:30:00|1484|1483.7|1484.1|1483.8|1484.4|1484.1|1483.6|1483.3|5
1600752900000|2020-09-22 05:35:00|1484|1483.7|1483|1482.7|1484.1|1483.8|1482.9|1482.6|11
1600753200000|2020-09-22 05:40:00|1483.1|1482.8|1482.2|1481.9|1483.6|1483.3|1481.9|1481.6|27
1600753500000|2020-09-22 05:45:00|1482.3|1482|1481.3|1481|1482.5|1482.2|1481.3|1481|41
1600753800000|2020-09-22 05:50:00|1481.4|1481.1|1482|1481.7|1482.2|1481.9|1481.1|1480.8|29
1600754100000|2020-09-22 05:55:00|1481.9|1481.6|1481.4|1481.1|1482.1|1481.8|1481.1|1480.8|23
1600754400000|2020-09-22 06:00:00|1481.8|1481.5|1485.5|1485.2|1486.1|1485.8|1481.8|1481.5|44
1600754700000|2020-09-22 06:05:00|1485.6|1485.3|1484.1|1483.8|1485.9|1485.6|1484.1|1483.8|32
1600755000000|2020-09-22 06:10:00|1483.9|1483.6|1485.9|1485.6|1485.9|1485.6|1483.7|1483.4|36
1600755300000|2020-09-22 06:15:00|1486|1485.7|1482.3|1482|1486.2|1485.9|1482.2|1481.9|70
1600755600000|2020-09-22 06:20:00|1482.2|1481.9|1481|1480.7|1482.2|1481.9|1480.7|1480.4|55
1600755900000|2020-09-22 06:25:00|1481.2|1480.9|1482.5|1482.2|1484.6|1484.3|1480.9|1480.6|45
1600756200000|2020-09-22 06:30:00|1482.4|1482.1|1482.6|1482.3|1483.5|1483.2|1481.4|1481.1|45
1600756500000|2020-09-22 06:35:00|1483|1482.7|1481.6|1481.3|1483.8|1483.5|1481.3|1481|36
1600756800000|2020-09-22 06:40:00|1481.7|1481.4|1481.3|1481|1482.7|1482.4|1481.1|1480.8|57
1600757100000|2020-09-22 06:45:00|1481.2|1480.9|1482.1|1481.8|1482.8|1482.5|1481.2|1480.9|11
1600757400000|2020-09-22 06:50:00|1482.2|1481.9|1481.5|1481.2|1482.6|1482.3|1481.2|1480.9|29
1600757700000|2020-09-22 06:55:00|1481.4|1481.1|1483.6|1483.3|1484|1483.7|1481|1480.7|33
1600758000000|2020-09-22 07:00:00|1483.4|1483.1|1484.5|1484.2|1484.9|1484.6|1482.2|1481.9|211
1600758300000|2020-09-22 07:05:00|1484.4|1484.1|1482.7|1482.4|1484.7|1484.4|1482.3|1482|160
1600758600000|2020-09-22 07:10:00|1482.8|1482.5|1480.2|1479.9|1483|1482.7|1479.3|1479|150
1600758900000|2020-09-22 07:15:00|1480.1|1479.8|1479.8|1479.5|1481.4|1481.1|1478.8|1478.5|120
1600759200000|2020-09-22 07:20:00|1479.7|1479.4|1481.8|1481.5|1482.7|1482.4|1479.5|1479.2|57
1600759500000|2020-09-22 07:25:00|1481.7|1481.4|1481.6|1481.3|1482.3|1482|1479.9|1479.6|30
1600759800000|2020-09-22 07:30:00|1481.7|1481.4|1481.2|1480.9|1483.7|1483.4|1480.5|1480.2|252
1600760100000|2020-09-22 07:35:00|1481.3|1481|1482.3|1482|1482.9|1482.6|1480.3|1480|273
1600760400000|2020-09-22 07:40:00|1482.5|1482.2|1481.6|1481.3|1483.2|1482.9|1481.2|1480.9|78
1600760700000|2020-09-22 07:45:00|1481.5|1481.2|1483.2|1482.9|1483.9|1483.6|1481.5|1481.2|63
1600761000000|2020-09-22 07:50:00|1483.1|1482.8|1483.7|1483.4|1484.2|1483.9|1482.9|1482.6|39
1600761300000|2020-09-22 07:55:00|1483.8|1483.5|1484.7|1484.4|1485.3|1485|1483.7|1483.4|81
1600761600000|2020-09-22 08:00:00|1484.8|1484.5|1486.1|1485.8|1487|1486.7|1484.5|1484.2|84
1600761900000|2020-09-22 08:05:00|1486|1485.7|1486.7|1486.4|1487.6|1487.3|1485.9|1485.6|132
1600762200000|2020-09-22 08:10:00|1486.6|1486.3|1487|1486.7|1487.1|1486.8|1485.5|1485.2|253
1600762500000|2020-09-22 08:15:00|1487.1|1486.8|1486.2|1485.9|1488.5|1488.2|1486.2|1485.9|193
1600762800000|2020-09-22 08:20:00|1486.3|1486|1485.1|1484.8|1486.3|1486|1485|1484.7|112
1600763100000|2020-09-22 08:25:00|1485.3|1485|1486.1|1485.8|1486.2|1485.9|1484.3|1484|155
1600763400000|2020-09-22 08:30:00|1486|1485.7|1486.4|1486.1|1486.8|1486.5|1485|1484.7|190
1600763700000|2020-09-22 08:35:00|1486.3|1486|1484.4|1484.1|1486.4|1486.1|1484.2|1483.9|72
1600764000000|2020-09-22 08:40:00|1484.2|1483.9|1483.8|1483.5|1484.8|1484.5|1483.3|1483|44
1600764300000|2020-09-22 08:45:00|1483.9|1483.6|1483.3|1483|1484.5|1484.2|1483.3|1483|94
1600764600000|2020-09-22 08:50:00|1483.2|1482.9|1483.3|1483|1483.9|1483.6|1482.5|1482.2|40
1600764900000|2020-09-22 08:55:00|1483.4|1483.1|1484.7|1484.4|1484.7|1484.4|1483.4|1483.1|39
1600765200000|2020-09-22 09:00:00|1484.8|1484.5|1484.6|1484.3|1485|1484.7|1483.9|1483.6|40
1600765500000|2020-09-22 09:05:00|1484.7|1484.4|1485.2|1484.9|1485.5|1485.2|1484.3|1484|47
1600765800000|2020-09-22 09:10:00|1485.3|1485|1487.5|1487.2|1488.3|1488|1485.2|1484.9|122
1600766100000|2020-09-22 09:15:00|1487.6|1487.3|1487.8|1487.5|1488.3|1488|1487.4|1487.1|56
1600766400000|2020-09-22 09:20:00|1487.6|1487.3|1489.2|1488.9|1489.2|1488.9|1487.5|1487.2|322
1600766700000|2020-09-22 09:25:00|1489.3|1489|1488.9|1488.6|1490.2|1489.9|1488.5|1488.2|168
1600767000000|2020-09-22 09:30:00|1488.8|1488.5|1487.4|1487.1|1488.9|1488.6|1487.4|1487.1|164
1600767300000|2020-09-22 09:35:00|1487.6|1487.3|1487.5|1487.2|1488.4|1488.1|1487.4|1487.1|81
1600767600000|2020-09-22 09:40:00|1487.6|1487.3|1488.5|1488.2|1488.5|1488.2|1487.4|1487.1|32
1600767900000|2020-09-22 09:45:00|1488.4|1488.1|1487.4|1487.1|1488.5|1488.2|1487.2|1486.9|171
1600768200000|2020-09-22 09:50:00|1487.5|1487.2|1486.8|1486.5|1488.4|1488.1|1486.7|1486.4|25
1600768500000|2020-09-22 09:55:00|1486.7|1486.4|1487.1|1486.8|1487.4|1487.1|1486.3|1486|19
1600768800000|2020-09-22 10:00:00|1487|1486.7|1487.9|1487.6|1488.3|1488|1486.5|1486.2|61
1600769100000|2020-09-22 10:05:00|1487.8|1487.5|1486.5|1486.2|1488.1|1487.8|1486.4|1486.1|44
1600769400000|2020-09-22 10:10:00|1486.4|1486.1|1486.2|1485.9|1487.1|1486.8|1486.1|1485.8|61
1600769700000|2020-09-22 10:15:00|1486.3|1486|1486.1|1485.8|1487|1486.7|1485.8|1485.5|75
1600770000000|2020-09-22 10:20:00|1486.2|1485.9|1488|1487.7|1488.3|1488|1486.2|1485.9|71
1600770300000|2020-09-22 10:25:00|1488.1|1487.8|1488.8|1488.5|1489.1|1488.8|1488|1487.7|39
1600770600000|2020-09-22 10:30:00|1488.7|1488.4|1489.2|1488.9|1489.2|1488.9|1488.6|1488.3|96
1600770900000|2020-09-22 10:35:00|1489.3|1489|1489.3|1489|1489.8|1489.5|1489.3|1489|29
1600771200000|2020-09-22 10:40:00|1489.2|1488.9|1489.7|1489.4|1489.8|1489.5|1489|1488.7|17
1600771500000|2020-09-22 10:45:00|1489.6|1489.3|1488.1|1487.8|1489.7|1489.4|1488|1487.7|29
1600771800000|2020-09-22 10:50:00|1488.2|1487.9|1488.4|1488.1|1488.7|1488.4|1488.1|1487.8|16
1600772100000|2020-09-22 10:55:00|1488.5|1488.2|1488.4|1488.1|1489.8|1489.5|1488.1|1487.8|41
1600772400000|2020-09-22 11:00:00|1488.2|1487.9|1488.2|1487.9|1488.7|1488.4|1488|1487.7|78
1600772700000|2020-09-22 11:05:00|1488.1|1487.8|1488.6|1488.3|1488.7|1488.4|1487.8|1487.5|180
1600773000000|2020-09-22 11:10:00|1488.5|1488.2|1489.9|1489.6|1490.3|1490|1488.4|1488.1|193
1600773300000|2020-09-22 11:15:00|1490|1489.7|1491.4|1491.1|1491.6|1491.3|1489.7|1489.4|116
1600773600000|2020-09-22 11:20:00|1491.3|1491|1491|1490.7|1491.4|1491.1|1490.3|1490|222
1600773900000|2020-09-22 11:25:00|1490.9|1490.6|1492|1491.7|1492|1491.7|1490.9|1490.6|108
1600774200000|2020-09-22 11:30:00|1492.1|1491.8|1492.4|1492.1|1492.8|1492.5|1491.8|1491.5|224
1600774500000|2020-09-22 11:35:00|1492.5|1492.2|1492.3|1492|1493.1|1492.8|1492.3|1492|161
1600774800000|2020-09-22 11:40:00|1492.2|1491.9|1491.4|1491.1|1493.5|1493.2|1491.1|1490.8|288
1600775100000|2020-09-22 11:45:00|1491.5|1491.2|1490.2|1489.9|1491.7|1491.4|1490|1489.7|269
1600775400000|2020-09-22 11:50:00|1490.1|1489.8|1484.8|1484.5|1490.5|1490.2|1483.9|1483.6|657
1600775700000|2020-09-22 11:55:00|1484.9|1484.6|1484.2|1483.9|1485.7|1485.4|1482.3|1482|493
1600776000000|2020-09-22 12:00:00|1484.3|1484|1483.7|1483.4|1486.2|1485.9|1483.4|1483.1|324
1600776300000|2020-09-22 12:05:00|1483.8|1483.5|1485.3|1485|1485.3|1485|1483.5|1483.2|241
1600776600000|2020-09-22 12:10:00|1485.1|1484.8|1485.3|1485|1486.6|1486.3|1484.6|1484.3|284
1600776900000|2020-09-22 12:15:00|1485.6|1485.3|1484.5|1484.2|1485.8|1485.5|1483.8|1483.5|265
1600777200000|2020-09-22 12:20:00|1484.6|1484.3|1484.8|1484.5|1485|1484.7|1483|1482.7|371
1600777500000|2020-09-22 12:25:00|1484.7|1484.4|1486|1485.7|1486.5|1486.2|1484.3|1484|158
1600777800000|2020-09-22 12:30:00|1486.1|1485.8|1487.5|1487.2|1487.5|1487.2|1485.9|1485.6|229
1600778100000|2020-09-22 12:35:00|1487.6|1487.3|1488.5|1488.2|1488.9|1488.6|1487.4|1487.1|271
1600778400000|2020-09-22 12:40:00|1488.4|1488.1|1489.4|1489.1|1489.9|1489.6|1488.2|1487.9|192
1600778700000|2020-09-22 12:45:00|1489.5|1489.2|1488.7|1488.4|1489.5|1489.2|1488.3|1488|176
1600779000000|2020-09-22 12:50:00|1488.8|1488.5|1488.6|1488.3|1489.3|1489|1488.4|1488.1|215
1600779300000|2020-09-22 12:55:00|1488.7|1488.4|1488.2|1487.9|1488.7|1488.4|1487.6|1487.3|213
1600779600000|2020-09-22 13:00:00|1488|1487.7|1489.8|1489.5|1490|1489.7|1487.6|1487.3|226
1600779900000|2020-09-22 13:05:00|1489.7|1489.4|1490.6|1490.3|1490.6|1490.3|1489.7|1489.4|305
1600780200000|2020-09-22 13:10:00|1490.9|1490.6|1491.1|1490.8|1491.7|1491.4|1490.7|1490.4|473
1600780500000|2020-09-22 13:15:00|1491.2|1490.9|1491.4|1491.1|1491.5|1491.2|1490.3|1490|239
1600780800000|2020-09-22 13:20:00|1491.5|1491.2|1491.8|1491.5|1492.2|1491.9|1491|1490.7|398
1600781100000|2020-09-22 13:25:00|1491.9|1491.6|1492.2|1491.9|1492.9|1492.6|1490.7|1490.4|798
1600781400000|2020-09-22 13:30:00|1492.1|1491.8|1490.7|1490.4|1494.1|1493.8|1487.7|1487.4|5629
1600781700000|2020-09-22 13:35:00|1490.9|1490.6|1494.2|1493.9|1495.1|1494.8|1488.9|1488.6|2646
1600782000000|2020-09-22 13:40:00|1494.1|1493.8|1493.6|1493.3|1496.5|1496.2|1492.9|1492.6|2110
1600782300000|2020-09-22 13:45:00|1493.7|1493.4|1487.2|1486.9|1495.2|1494.9|1487.2|1486.9|2531
1600782600000|2020-09-22 13:50:00|1487.1|1486.8|1481.2|1480.9|1487.1|1486.8|1481|1480.7|3396
1600782900000|2020-09-22 13:55:00|1481.1|1480.8|1481.4|1481.1|1483.4|1483.1|1479.8|1479.5|3241
1600783200000|2020-09-22 14:00:00|1481.3|1481|1480.2|1479.9|1482.5|1482.2|1478.7|1478.4|2859
1600783500000|2020-09-22 14:05:00|1480.1|1479.8|1482.7|1482.4|1483.5|1483.2|1478.3|1478|3123
1600783800000|2020-09-22 14:10:00|1482.6|1482.3|1484.2|1483.9|1484.5|1484.2|1480.7|1480.4|4883
1600784100000|2020-09-22 14:15:00|1484.1|1483.8|1488.5|1488.2|1488.6|1488.3|1484.1|1483.8|1911
1600784400000|2020-09-22 14:20:00|1488.6|1488.3|1486.3|1486|1488.9|1488.6|1485.6|1485.3|1287
1600784700000|2020-09-22 14:25:00|1486.4|1486.1|1489.2|1488.9|1489.7|1489.4|1486.4|1486.1|1525
1600785000000|2020-09-22 14:30:00|1489.3|1489|1488.2|1487.9|1490.7|1490.4|1487.3|1487|1274
1600785300000|2020-09-22 14:35:00|1488.3|1488|1487.4|1487.1|1489.5|1489.2|1486.9|1486.6|4348
1600785600000|2020-09-22 14:40:00|1487.2|1486.9|1482.5|1482.2|1487.9|1487.6|1482.4|1482.1|2365
1600785900000|2020-09-22 14:45:00|1482.3|1482|1481.2|1480.9|1482.6|1482.3|1480.5|1480.2|1378
1600786200000|2020-09-22 14:50:00|1481.1|1480.8|1481.9|1481.6|1483.9|1483.6|1480.4|1480.1|980
1600786500000|2020-09-22 14:55:00|1482|1481.7|1474.4|1474.1|1482.4|1482.1|1474.1|1473.8|2075
1600786800000|2020-09-22 15:00:00|1474.2|1473.9|1474.3|1474|1476.1|1475.8|1472|1471.7|2767
1600787100000|2020-09-22 15:05:00|1474.6|1474.3|1476.7|1476.4|1477.4|1477.1|1473.5|1473.2|1311
1600787400000|2020-09-22 15:10:00|1476.9|1476.6|1477.7|1477.4|1478.6|1478.3|1474.8|1474.5|2065
1600787700000|2020-09-22 15:15:00|1477.8|1477.5|1479.1|1478.8|1479.8|1479.5|1476.7|1476.4|1257
1600788000000|2020-09-22 15:20:00|1479|1478.7|1478.9|1478.6|1479.6|1479.3|1477.3|1477|811
1600788300000|2020-09-22 15:25:00|1479|1478.7|1478|1477.7|1479.5|1479.2|1477.2|1476.9|2055
1600788600000|2020-09-22 15:30:00|1478.2|1477.9|1474.8|1474.5|1479.1|1478.8|1474.6|1474.3|1208
1600788900000|2020-09-22 15:35:00|1475.1|1474.8|1477.8|1477.5|1478.1|1477.8|1474.2|1473.9|1200
1600789200000|2020-09-22 15:40:00|1477.7|1477.4|1477.9|1477.6|1480.6|1480.3|1477.6|1477.3|932
1600789500000|2020-09-22 15:45:00|1478|1477.7|1479.5|1479.2|1480.2|1479.9|1477.8|1477.5|609
1600789800000|2020-09-22 15:50:00|1479.6|1479.3|1479.4|1479.1|1479.8|1479.5|1477.7|1477.4|2519
1600790100000|2020-09-22 15:55:00|1479.7|1479.4|1482.2|1481.9|1482.6|1482.3|1479|1478.7|725
1600790400000|2020-09-22 16:00:00|1482.1|1481.8|1485.1|1484.8|1485.2|1484.9|1482|1481.7|1020
1600790700000|2020-09-22 16:05:00|1485.2|1484.9|1484.9|1484.6|1486.1|1485.8|1484.7|1484.4|781
1600791000000|2020-09-22 16:10:00|1484.8|1484.5|1485.1|1484.8|1485.5|1485.2|1484.2|1483.9|585
1600791300000|2020-09-22 16:15:00|1485|1484.7|1483.2|1482.9|1485.1|1484.8|1482.8|1482.5|719
1600791600000|2020-09-22 16:20:00|1483|1482.7|1483.3|1483|1483.9|1483.6|1482.2|1481.9|999
1600791900000|2020-09-22 16:25:00|1483.4|1483.1|1484.3|1484|1484.3|1484|1481.9|1481.6|644
1600792200000|2020-09-22 16:30:00|1484.4|1484.1|1482.9|1482.6|1485.1|1484.8|1482.9|1482.6|1284
1600792500000|2020-09-22 16:35:00|1482.8|1482.5|1483.5|1483.2|1483.8|1483.5|1482.2|1481.9|591
1600792800000|2020-09-22 16:40:00|1483.6|1483.3|1484.5|1484.2|1484.6|1484.3|1483.2|1482.9|467
1600793100000|2020-09-22 16:45:00|1484.6|1484.3|1482.2|1481.9|1484.8|1484.5|1481.6|1481.3|871
1600793400000|2020-09-22 16:50:00|1482.1|1481.8|1482.2|1481.9|1482.7|1482.4|1481.1|1480.8|844
1600793700000|2020-09-22 16:55:00|1482.1|1481.8|1481.2|1480.9|1482.4|1482.1|1479.9|1479.6|967
1600794000000|2020-09-22 17:00:00|1481.1|1480.8|1480.5|1480.2|1482.1|1481.8|1480.1|1479.8|726
1600794300000|2020-09-22 17:05:00|1480.4|1480.1|1482.8|1482.5|1482.8|1482.5|1479.7|1479.4|469
1600794600000|2020-09-22 17:10:00|1482.7|1482.4|1483.6|1483.3|1483.7|1483.4|1482.6|1482.3|614
1600794900000|2020-09-22 17:15:00|1483.5|1483.2|1484.7|1484.4|1484.7|1484.4|1483.3|1483|503
1600795200000|2020-09-22 17:20:00|1484.6|1484.3|1485.1|1484.8|1485.5|1485.2|1484.2|1483.9|509
1600795500000|2020-09-22 17:25:00|1485.2|1484.9|1485.8|1485.5|1486.3|1486|1485.1|1484.8|465
1600795800000|2020-09-22 17:30:00|1485.7|1485.4|1486.7|1486.4|1487.4|1487.1|1485.7|1485.4|619
1600796100000|2020-09-22 17:35:00|1486.6|1486.3|1487.4|1487.1|1487.4|1487.1|1485.5|1485.2|482
1600796400000|2020-09-22 17:40:00|1487.5|1487.2|1489.6|1489.3|1489.8|1489.5|1487.3|1487|928
1600796700000|2020-09-22 17:45:00|1489.7|1489.4|1492.3|1492|1492.6|1492.3|1489.4|1489.1|716
1600797000000|2020-09-22 17:50:00|1492.2|1491.9|1492.8|1492.5|1493.5|1493.2|1491.7|1491.4|743
1600797300000|2020-09-22 17:55:00|1492.7|1492.4|1492.8|1492.5|1493.5|1493.2|1491.9|1491.6|788
1600797600000|2020-09-22 18:00:00|1492.9|1492.6|1496.2|1495.9|1496.7|1496.4|1492.9|1492.6|1345
1600797900000|2020-09-22 18:05:00|1496.1|1495.8|1494|1493.7|1496.2|1495.9|1494|1493.7|945
1600798200000|2020-09-22 18:10:00|1493.9|1493.6|1494.8|1494.5|1495.5|1495.2|1493.2|1492.9|855
1600798500000|2020-09-22 18:15:00|1494.9|1494.6|1495|1494.7|1495.6|1495.3|1494.1|1493.8|575
1600798800000|2020-09-22 18:20:00|1494.8|1494.5|1492.6|1492.3|1494.8|1494.5|1492|1491.7|901
1600799100000|2020-09-22 18:25:00|1492.7|1492.4|1493.9|1493.6|1494|1493.7|1492.6|1492.3|814
1600799400000|2020-09-22 18:30:00|1494|1493.7|1493.5|1493.2|1495.9|1495.6|1493.3|1493|1187
1600799700000|2020-09-22 18:35:00|1493.4|1493.1|1496.6|1496.3|1498|1497.7|1493|1492.7|2098
1600800000000|2020-09-22 18:40:00|1496.5|1496.2|1496.3|1496|1498.6|1498.3|1495.6|1495.3|1520
1600800300000|2020-09-22 18:45:00|1496.2|1495.9|1495.5|1495.2|1496.8|1496.5|1495.3|1495|593
1600800600000|2020-09-22 18:50:00|1495.4|1495.1|1494.2|1493.9|1496|1495.7|1494.2|1493.9|1125
1600800900000|2020-09-22 18:55:00|1494.1|1493.8|1495.5|1495.2|1496.9|1496.6|1494|1493.7|2695
1600801200000|2020-09-22 19:00:00|1495.4|1495.1|1493.8|1493.5|1495.7|1495.4|1493.4|1493.1|2430
1600801500000|2020-09-22 19:05:00|1493.9|1493.6|1494.6|1494.3|1495.5|1495.2|1493.6|1493.3|3440
1600801800000|2020-09-22 19:10:00|1494.7|1494.4|1492.1|1491.8|1495.2|1494.9|1492.1|1491.8|1876
1600802100000|2020-09-22 19:15:00|1492.2|1491.9|1494.9|1494.6|1495.1|1494.8|1490.8|1490.5|1582
1600802400000|2020-09-22 19:20:00|1494.7|1494.4|1493.8|1493.5|1495.1|1494.8|1492.7|1492.4|919
1600802700000|2020-09-22 19:25:00|1493.9|1493.6|1495.4|1495.1|1496.6|1496.3|1493.9|1493.6|1108
1600803000000|2020-09-22 19:30:00|1495.5|1495.2|1494.2|1493.9|1495.8|1495.5|1493|1492.7|1641
1600803300000|2020-09-22 19:35:00|1494.1|1493.8|1495.6|1495.3|1495.8|1495.5|1493.5|1493.2|1170
1600803600000|2020-09-22 19:40:00|1495.5|1495.2|1497.3|1497|1497.5|1497.2|1495.3|1495|1495
1600803900000|2020-09-22 19:45:00|1497.4|1497.1|1499.1|1498.8|1499.2|1498.9|1496.9|1496.6|2280
1600804200000|2020-09-22 19:50:00|1499.3|1499|1496.7|1496.4|1499.3|1499|1495.6|1495.3|3307
1600804500000|2020-09-22 19:55:00|1496.9|1496.6|1496.8|1496.5|1498.6|1498.3|1496|1495.7|8222
1600804800000|2020-09-22 20:00:00|1496.7|1496.4|1495.7|1495.4|1497.1|1496.8|1495.4|1495.1|2633
1600805100000|2020-09-22 20:05:00|1495.8|1495.5|1496.2|1495.9|1496.3|1496|1495.5|1495.2|1297
1600805400000|2020-09-22 20:10:00|1495.8|1495.5|1495.3|1494.5|1496.3|1496|1492.6|1492.3|1331
1600805700000|2020-09-22 20:15:00|1495.2|1494.4|1495.6|1494.8|1495.9|1495.1|1495.2|1494.4|0
1600806000000|2020-09-22 20:20:00|1495.7|1494.9|1495.7|1494.9|1495.7|1494.9|1495.6|1494.8|0
1600806300000|2020-09-22 20:25:00|1495.8|1495|1495.6|1494.8|1495.8|1495|1495.5|1494.7|0
1600806600000|2020-09-22 20:30:00|1495.5|1494.7|1495.8|1495.5|1496.2|1495.9|1494.8|1494.5|508
1600806900000|2020-09-22 20:35:00|1495.9|1495.6|1494.4|1494.1|1496.1|1495.8|1494.3|1494|89
1600807200000|2020-09-22 20:40:00|1494.5|1494.2|1494.6|1494.3|1495.1|1494.8|1494.4|1494.1|58
1600807500000|2020-09-22 20:45:00|1494.7|1494.4|1494.7|1494.4|1495|1494.7|1494.7|1494.4|46
1600807800000|2020-09-22 20:50:00|1494.5|1494.2|1494.6|1494.3|1494.7|1494.4|1494.2|1493.9|47
1600808100000|2020-09-22 20:55:00|1494.7|1494.4|1494.6|1493.8|1495.6|1495.3|1494.3|1493.7|139
1600808400000|2020-09-22 21:00:00|1494.4|1493.6|1494.5|1493.7|1494.6|1493.8|1494.3|1493.5|0
1600808700000|2020-09-22 21:05:00|1494.6|1493.8|1494.7|1493.9|1494.7|1493.9|1494.6|1493.8|0
1600809000000|2020-09-22 21:10:00|1494.6|1493.8|1494.7|1493.9|1494.7|1493.9|1494.6|1493.8|0
1600809600000|2020-09-22 21:20:00|1494.6|1493.8|1494.6|1493.8|1494.6|1493.8|1494.6|1493.8|0
1600809900000|2020-09-22 21:25:00|1494.7|1493.9|1494.6|1493.8|1494.7|1493.9|1494.6|1493.8|0
1600810200000|2020-09-22 21:30:00|1494.4|1493.6|1494.7|1493.9|1494.8|1494|1494.3|1493.5|0
1600810500000|2020-09-22 21:35:00|1494.6|1493.8|1494.5|1493.7|1494.7|1493.9|1494.5|1493.7|0
1600810800000|2020-09-22 21:40:00|1494.6|1493.8|1494.7|1493.9|1494.7|1493.9|1494.6|1493.8|0
1600811100000|2020-09-22 21:45:00|1494.6|1493.8|1494.8|1494|1494.8|1494|1494.6|1493.8|0
1600811400000|2020-09-22 21:50:00|1494.9|1494.1|1495.1|1494.3|1495.2|1494.4|1494.8|1494|0
1600811700000|2020-09-22 21:55:00|1495.2|1494.4|1495|1494.2|1495.3|1494.5|1495|1494.2|0
1600812000000|2020-09-22 22:00:00|1495.1|1494.3|1494.7|1494.4|1496.8|1496.5|1494.1|1493.8|275
1600812300000|2020-09-22 22:05:00|1494.6|1494.3|1495|1494.7|1495.1|1494.8|1494.3|1494|80
1600812600000|2020-09-22 22:10:00|1494.8|1494.5|1493.7|1493.4|1494.8|1494.5|1493.7|1493.4|70
1600812900000|2020-09-22 22:15:00|1493.8|1493.5|1493.2|1492.9|1493.8|1493.5|1492|1491.7|91
1600813200000|2020-09-22 22:20:00|1493.3|1493|1493.8|1493.5|1494|1493.7|1492.8|1492.5|53
1600813500000|2020-09-22 22:25:00|1493.9|1493.6|1493.6|1493.3|1494|1493.7|1493.5|1493.2|29
1600813800000|2020-09-22 22:30:00|1493.8|1493.5|1495.6|1495.3|1496|1495.7|1493.8|1493.5|33
1600814100000|2020-09-22 22:35:00|1495.7|1495.4|1494.4|1494.1|1496.1|1495.8|1494.2|1493.9|65
1600814400000|2020-09-22 22:40:00|1494.5|1494.2|1493.7|1493.4|1494.5|1494.2|1492.9|1492.6|51
1600814700000|2020-09-22 22:45:00|1493.8|1493.5|1493.5|1493.2|1494.8|1494.5|1493.3|1493|40
1600815000000|2020-09-22 22:50:00|1493.6|1493.3|1493.1|1492.8|1493.8|1493.5|1492.3|1492|28
1600815300000|2020-09-22 22:55:00|1493.2|1492.9|1492.3|1492|1493.4|1493.1|1492.1|1491.8|26
1600815600000|2020-09-22 23:00:00|1492.4|1492.1|1492.3|1492|1493|1492.7|1491.9|1491.6|21
1600815900000|2020-09-22 23:05:00|1492.4|1492.1|1493.1|1492.8|1493.1|1492.8|1492.2|1491.9|47
1600816200000|2020-09-22 23:10:00|1493.2|1492.9|1493.2|1492.9|1493.4|1493.1|1492.3|1492|39
1600816500000|2020-09-22 23:15:00|1493.1|1492.8|1492.9|1492.6|1493.5|1493.2|1492.8|1492.5|24
1600816800000|2020-09-22 23:20:00|1492.8|1492.5|1493.6|1493.3|1493.6|1493.3|1492.5|1492.2|17
1600817100000|2020-09-22 23:25:00|1493.5|1493.2|1493.4|1493.1|1493.5|1493.2|1493|1492.7|16
1600817400000|2020-09-22 23:30:00|1493.5|1493.2|1493.1|1492.8|1494.1|1493.8|1493.1|1492.8|76
1600817700000|2020-09-22 23:35:00|1493.3|1493|1494|1493.7|1494.2|1493.9|1493.1|1492.8|42
1600818000000|2020-09-22 23:40:00|1494.1|1493.8|1494.9|1494.6|1495.3|1495|1493.9|1493.6|44
1600818300000|2020-09-22 23:45:00|1495|1494.7|1495.3|1495|1495.5|1495.2|1494.6|1494.3|53
1600818600000|2020-09-22 23:50:00|1495.4|1495.1|1496.2|1495.9|1496.5|1496.2|1495.4|1495.1|111
1600818900000|2020-09-22 23:55:00|1496.3|1496|1496.4|1496.1|1496.7|1496.4|1495.8|1495.5|63
1600819200000|2020-09-23 00:00:00|1496.5|1496.2|1496.8|1496.5|1497.5|1497.2|1496.4|1496.1|72
1600819500000|2020-09-23 00:05:00|1496.9|1496.6|1496.5|1496.2|1497|1496.7|1496.2|1495.9|53
1600819800000|2020-09-23 00:10:00|1496.4|1496.1|1496.1|1495.8|1497|1496.7|1496|1495.7|38
1600820100000|2020-09-23 00:15:00|1496.2|1495.9|1497.6|1497.3|1498.1|1497.8|1496.1|1495.8|71
1600820400000|2020-09-23 00:20:00|1497.7|1497.4|1496.9|1496.6|1497.8|1497.5|1496.8|1496.5|14
1600820700000|2020-09-23 00:25:00|1497|1496.7|1496.9|1496.6|1497.2|1496.9|1496.6|1496.3|13
1600821000000|2020-09-23 00:30:00|1497|1496.7|1496.6|1496.3|1497.5|1497.2|1496.4|1496.1|19
1600821300000|2020-09-23 00:35:00|1496.7|1496.4|1496.4|1496.1|1496.9|1496.6|1496.1|1495.8|17
1600821600000|2020-09-23 00:40:00|1496.5|1496.2|1497.1|1496.8|1497.2|1496.9|1496.5|1496.2|15
1600821900000|2020-09-23 00:45:00|1497.2|1496.9|1493.9|1493.6|1497.6|1497.3|1493.1|1492.8|136
1600822200000|2020-09-23 00:50:00|1493.8|1493.5|1494.2|1493.9|1494.5|1494.2|1493.8|1493.5|46
1600822500000|2020-09-23 00:55:00|1494.3|1494|1492.6|1492.3|1494.8|1494.5|1492.5|1492.2|50
1600822800000|2020-09-23 01:00:00|1492.7|1492.4|1493.3|1493|1493.9|1493.6|1492.2|1491.9|50
1600823100000|2020-09-23 01:05:00|1493.2|1492.9|1492.5|1492.2|1493.5|1493.2|1492.4|1492.1|29
1600823400000|2020-09-23 01:10:00|1492.6|1492.3|1492.1|1491.8|1492.9|1492.6|1491.5|1491.2|84
1600823700000|2020-09-23 01:15:00|1492.2|1491.9|1492.4|1492.1|1493|1492.7|1491.9|1491.6|54
1600824000000|2020-09-23 01:20:00|1492.5|1492.2|1492.7|1492.4|1493|1492.7|1492.3|1492|22
1600824300000|2020-09-23 01:25:00|1492.6|1492.3|1492.1|1491.8|1492.9|1492.6|1491.9|1491.6|14
1600824600000|2020-09-23 01:30:00|1491.9|1491.6|1494.3|1494|1494.3|1494|1491.4|1491.1|68
1600824900000|2020-09-23 01:35:00|1494.2|1493.9|1495.3|1495|1495.7|1495.4|1494.2|1493.9|52
1600825200000|2020-09-23 01:40:00|1495.2|1494.9|1493.9|1493.6|1495.3|1495|1493.9|1493.6|16
1600825500000|2020-09-23 01:45:00|1494|1493.7|1495.4|1495.1|1495.4|1495.1|1493.9|1493.6|25
1600825800000|2020-09-23 01:50:00|1495.3|1495|1495.7|1495.4|1495.8|1495.5|1495|1494.7|32
1600826100000|2020-09-23 01:55:00|1495.8|1495.5|1495.5|1495.2|1495.9|1495.6|1495.2|1494.9|17
1600826400000|2020-09-23 02:00:00|1495.6|1495.3|1495.5|1495.2|1496.5|1496.2|1495.4|1495.1|23
1600826700000|2020-09-23 02:05:00|1495.6|1495.3|1494.6|1494.3|1495.8|1495.5|1494.2|1493.9|15
1600827000000|2020-09-23 02:10:00|1494.7|1494.4|1493.4|1493.1|1494.7|1494.4|1493.3|1493|22
1600827300000|2020-09-23 02:15:00|1493.5|1493.2|1494|1493.7|1494.3|1494|1493.4|1493.1|16
1600827600000|2020-09-23 02:20:00|1494.1|1493.8|1493.2|1492.9|1495.1|1494.8|1493.2|1492.9|20
1600827900000|2020-09-23 02:25:00|1493.3|1493|1493.4|1493.1|1494.2|1493.9|1492.7|1492.4|33
1600828200000|2020-09-23 02:30:00|1493.3|1493|1493.5|1493.2|1493.5|1493.2|1492|1491.7|39
1600828500000|2020-09-23 02:35:00|1493.6|1493.3|1492.8|1492.5|1494.2|1493.9|1492|1491.7|21
1600828800000|2020-09-23 02:40:00|1492.9|1492.6|1492.7|1492.4|1493.6|1493.3|1492.5|1492.2|3
1600829100000|2020-09-23 02:45:00|1492.6|1492.3|1493.4|1493.1|1493.9|1493.6|1492.6|1492.3|19
1600829400000|2020-09-23 02:50:00|1493.3|1493|1493.1|1492.8|1493.9|1493.6|1493|1492.7|2
1600829700000|2020-09-23 02:55:00|1493.2|1492.9|1492.8|1492.5|1493.6|1493.3|1492.8|1492.5|1
1600830000000|2020-09-23 03:00:00|1492.9|1492.6|1491.3|1491|1492.9|1492.6|1491.3|1491|54
1600830300000|2020-09-23 03:05:00|1491.4|1491.1|1491.6|1491.3|1492|1491.7|1491.3|1491|83
1600830600000|2020-09-23 03:10:00|1491.7|1491.4|1492.7|1492.4|1492.7|1492.4|1491.7|1491.4|2
1600830900000|2020-09-23 03:15:00|1492.8|1492.5|1493.5|1493.2|1493.8|1493.5|1492.3|1492|15
1600831200000|2020-09-23 03:20:00|1493.4|1493.1|1493.6|1493.3|1493.9|1493.6|1493.4|1493.1|6
1600831500000|2020-09-23 03:25:00|1493.7|1493.4|1494|1493.7|1494|1493.7|1493.4|1493.1|13
1600831800000|2020-09-23 03:30:00|1494.1|1493.8|1495|1494.7|1495.5|1495.2|1494.1|1493.8|27
1600832100000|2020-09-23 03:35:00|1494.9|1494.6|1494.3|1494|1495.1|1494.8|1494.2|1493.9|12
1600832400000|2020-09-23 03:40:00|1494.2|1493.9|1494.6|1494.3|1494.6|1494.3|1494.2|1493.9|8
1600832700000|2020-09-23 03:45:00|1494.4|1494.1|1494.8|1494.5|1494.9|1494.6|1494.1|1493.8|9
1600833000000|2020-09-23 03:50:00|1494.9|1494.6|1494.1|1493.8|1495.2|1494.9|1494.1|1493.8|12
1600833300000|2020-09-23 03:55:00|1494.2|1493.9|1494.3|1494|1494.7|1494.4|1494|1493.7|12
1600833600000|2020-09-23 04:00:00|1494.2|1493.9|1494.7|1494.4|1494.9|1494.6|1493.7|1493.4|17
1600833900000|2020-09-23 04:05:00|1494.8|1494.5|1495.6|1495.3|1495.7|1495.4|1494.8|1494.5|36
1600834200000|2020-09-23 04:10:00|1495.5|1495.2|1495.2|1494.9|1495.6|1495.3|1495.2|1494.9|16
1600834500000|2020-09-23 04:15:00|1495.3|1495|1493.9|1493.6|1496.1|1495.8|1493.3|1493|72
1600834800000|2020-09-23 04:20:00|1493.8|1493.5|1494.2|1493.9|1495.2|1494.9|1493.7|1493.4|25
1600835100000|2020-09-23 04:25:00|1494.3|1494|1494.6|1494.3|1494.8|1494.5|1494.2|1493.9|28
1600835400000|2020-09-23 04:30:00|1494.7|1494.4|1495.2|1494.9|1495.4|1495.1|1494.1|1493.8|23
1600835700000|2020-09-23 04:35:00|1495.3|1495|1495.3|1495|1495.8|1495.5|1494.9|1494.6|5
1600836000000|2020-09-23 04:40:00|1495.4|1495.1|1495.3|1495|1495.8|1495.5|1495.1|1494.8|10
1600836300000|2020-09-23 04:45:00|1495.2|1494.9|1495.3|1495|1495.6|1495.3|1495.2|1494.9|4
1600836600000|2020-09-23 04:50:00|1495.2|1494.9|1495.1|1494.8|1495.7|1495.4|1495|1494.7|11
1600836900000|2020-09-23 04:55:00|1495|1494.7|1494.9|1494.6|1495.2|1494.9|1494.8|1494.5|4
1600837200000|2020-09-23 05:00:00|1495.1|1494.8|1495.4|1495.1|1495.6|1495.3|1495|1494.7|18
1600837500000|2020-09-23 05:05:00|1495.5|1495.2|1495.7|1495.4|1495.9|1495.6|1495.5|1495.2|1
1600837800000|2020-09-23 05:10:00|1495.6|1495.3|1495.7|1495.4|1496.1|1495.8|1495.6|1495.3|20
1600838100000|2020-09-23 05:15:00|1495.8|1495.5|1495.8|1495.5|1496|1495.7|1495.4|1495.1|7
1600838400000|2020-09-23 05:20:00|1495.9|1495.6|1497.7|1497.4|1497.9|1497.6|1495.9|1495.6|86
1600838700000|2020-09-23 05:25:00|1497.6|1497.3|1498|1497.7|1498.2|1497.9|1497.5|1497.2|20
1600839000000|2020-09-23 05:30:00|1497.9|1497.6|1497.9|1497.6|1498.1|1497.8|1497.4|1497.1|19
1600839300000|2020-09-23 05:35:00|1498|1497.7|1499|1498.7|1499.1|1498.8|1497.9|1497.6|48
1600839600000|2020-09-23 05:40:00|1498.8|1498.5|1498.7|1498.4|1499.1|1498.8|1498.4|1498.1|44
1600839900000|2020-09-23 05:45:00|1498.8|1498.5|1497.7|1497.4|1498.9|1498.6|1497.7|1497.4|10
1600840200000|2020-09-23 05:50:00|1497.9|1497.6|1498.3|1498|1498.3|1498|1497.6|1497.3|13
1600840500000|2020-09-23 05:55:00|1498.4|1498.1|1498.9|1498.6|1498.9|1498.6|1498.3|1498|11
1600840800000|2020-09-23 06:00:00|1498.8|1498.5|1498.8|1498.5|1499.1|1498.8|1498|1497.7|44
1600841100000|2020-09-23 06:05:00|1498.7|1498.4|1497.5|1497.2|1499.1|1498.8|1497.5|1497.2|36
1600841400000|2020-09-23 06:10:00|1497.4|1497.1|1496.2|1495.9|1498|1497.7|1496|1495.7|88
1600841700000|2020-09-23 06:15:00|1496.4|1496.1|1495.9|1495.6|1496.5|1496.2|1495.4|1495.1|50
1600842000000|2020-09-23 06:20:00|1495.8|1495.5|1495.8|1495.5|1496.1|1495.8|1495.5|1495.2|14
1600842300000|2020-09-23 06:25:00|1495.9|1495.6|1494.9|1494.6|1496|1495.7|1494.3|1494|33
1600842600000|2020-09-23 06:30:00|1494.8|1494.5|1496.1|1495.8|1496.1|1495.8|1494.4|1494.1|78
1600842900000|2020-09-23 06:35:00|1496.2|1495.9|1496|1495.7|1497.2|1496.9|1496|1495.7|48
1600843200000|2020-09-23 06:40:00|1495.9|1495.6|1496.1|1495.8|1497.2|1496.9|1495.8|1495.5|125
1600843500000|2020-09-23 06:45:00|1496|1495.7|1496.6|1496.3|1497|1496.7|1495.5|1495.2|45
1600843800000|2020-09-23 06:50:00|1496.7|1496.4|1496.8|1496.5|1497.2|1496.9|1496.4|1496.1|39
1600844100000|2020-09-23 06:55:00|1496.7|1496.4|1497.1|1496.8|1497.3|1497|1496.3|1496|59
1600844400000|2020-09-23 07:00:00|1497|1496.7|1494.5|1494.2|1497.5|1497.2|1493.8|1493.5|186
1600844700000|2020-09-23 07:05:00|1494.6|1494.3|1493.9|1493.6|1494.8|1494.5|1492.5|1492.2|159
1600845000000|2020-09-23 07:10:00|1494|1493.7|1492.1|1491.8|1494.8|1494.5|1491.9|1491.6|90
1600845300000|2020-09-23 07:15:00|1492|1491.7|1491.3|1491|1492|1491.7|1490.2|1489.9|167
1600845600000|2020-09-23 07:20:00|1491|1490.7|1493.2|1492.9|1493.4|1493.1|1490.7|1490.4|126
1600845900000|2020-09-23 07:25:00|1493.3|1493|1492|1491.7|1493.4|1493.1|1491.8|1491.5|136
1600846200000|2020-09-23 07:30:00|1492.1|1491.8|1494.9|1494.6|1496.2|1495.9|1492.1|1491.8|270
1600846500000|2020-09-23 07:35:00|1495.1|1494.8|1495.8|1495.5|1496|1495.7|1494.5|1494.2|97
1600846800000|2020-09-23 07:40:00|1495.9|1495.6|1496.1|1495.8|1496.3|1496|1495.3|1495|77
1600847100000|2020-09-23 07:45:00|1496.2|1495.9|1497.4|1497.1|1497.5|1497.2|1495.3|1495|193
1600847400000|2020-09-23 07:50:00|1497.3|1497|1497.4|1497.1|1498.8|1498.5|1497.1|1496.8|144
1600847700000|2020-09-23 07:55:00|1497.5|1497.2|1497.7|1497.4|1497.9|1497.6|1496.7|1496.4|74
1600848000000|2020-09-23 08:00:00|1497.8|1497.5|1498.3|1498|1499.1|1498.8|1497.6|1497.3|109
1600848300000|2020-09-23 08:05:00|1498.2|1497.9|1497.3|1497|1498.6|1498.3|1497.3|1497|112
1600848600000|2020-09-23 08:10:00|1497.4|1497.1|1497.8|1497.5|1497.9|1497.6|1496.6|1496.3|174
1600848900000|2020-09-23 08:15:00|1497.6|1497.3|1497.9|1497.6|1498.5|1498.2|1497.3|1497|44
1600849200000|2020-09-23 08:20:00|1498|1497.7|1497.8|1497.5|1498.3|1498|1497.7|1497.4|43
1600849500000|2020-09-23 08:25:00|1497.7|1497.4|1499.7|1499.4|1500.3|1500|1497.7|1497.4|152
1600849800000|2020-09-23 08:30:00|1499.9|1499.6|1500.9|1500.6|1501.2|1500.9|1499.9|1499.6|156
1600850100000|2020-09-23 08:35:00|1501|1500.7|1502.3|1502|1502.4|1502.1|1500.9|1500.6|141
1600850400000|2020-09-23 08:40:00|1502.2|1501.9|1501.5|1501.2|1502.5|1502.2|1501.4|1501.1|104
1600850700000|2020-09-23 08:45:00|1501.7|1501.4|1501.4|1501.1|1502.3|1502|1501.2|1500.9|133
1600851000000|2020-09-23 08:50:00|1501.3|1501|1501.7|1501.4|1501.8|1501.5|1501|1500.7|39
1600851300000|2020-09-23 08:55:00|1501.8|1501.5|1501.6|1501.3|1502|1501.7|1501.3|1501|71
1600851600000|2020-09-23 09:00:00|1501.5|1501.2|1501.8|1501.5|1502.7|1502.4|1501.2|1500.9|252
1600851900000|2020-09-23 09:05:00|1501.7|1501.4|1501.3|1501|1502.6|1502.3|1501|1500.7|158
1600852200000|2020-09-23 09:10:00|1501.2|1500.9|1502|1501.7|1502.3|1502|1501.2|1500.9|111
1600852500000|2020-09-23 09:15:00|1501.9|1501.6|1500.9|1500.6|1502.2|1501.9|1500.9|1500.6|27
1600852800000|2020-09-23 09:20:00|1501.1|1500.8|1501.1|1500.8|1501.7|1501.4|1500.8|1500.5|61
1600853100000|2020-09-23 09:25:00|1501|1500.7|1501.6|1501.3|1501.6|1501.3|1500.9|1500.6|27
1600853400000|2020-09-23 09:30:00|1501.5|1501.2|1501.9|1501.6|1502.1|1501.8|1501.5|1501.2|34
1600853700000|2020-09-23 09:35:00|1501.8|1501.5|1501.2|1500.9|1501.9|1501.6|1501|1500.7|56
1600854000000|2020-09-23 09:40:00|1501.3|1501|1501.8|1501.5|1501.9|1501.6|1500.8|1500.5|32
1600854300000|2020-09-23 09:45:00|1501.9|1501.6|1502.5|1502.2|1502.5|1502.2|1501.7|1501.4|56
1600854600000|2020-09-23 09:50:00|1502.6|1502.3|1503.2|1502.9|1503.2|1502.9|1502.5|1502.2|29
1600854900000|2020-09-23 09:55:00|1503.3|1503|1503|1502.7|1503.5|1503.2|1502.9|1502.6|33
1600855200000|2020-09-23 10:00:00|1503.1|1502.8|1502.2|1501.9|1503.2|1502.9|1502.2|1501.9|14
1600855500000|2020-09-23 10:05:00|1502.3|1502|1501.8|1501.5|1502.5|1502.2|1501.6|1501.3|30
1600855800000|2020-09-23 10:10:00|1501.7|1501.4|1501.8|1501.5|1501.9|1501.6|1501.2|1500.9|40
1600856100000|2020-09-23 10:15:00|1501.9|1501.6|1500.8|1500.5|1502|1501.7|1500.7|1500.4|90
1600856400000|2020-09-23 10:20:00|1500.7|1500.4|1501|1500.7|1501.5|1501.2|1500.7|1500.4|53
1600856700000|2020-09-23 10:25:00|1500.9|1500.6|1501.5|1501.2|1501.6|1501.3|1500.9|1500.6|20
1600857000000|2020-09-23 10:30:00|1501.4|1501.1|1502|1501.7|1502.1|1501.8|1501.4|1501.1|26
1600857300000|2020-09-23 10:35:00|1501.9|1501.6|1501.6|1501.3|1501.9|1501.6|1501.5|1501.2|143
1600857600000|2020-09-23 10:40:00|1501.5|1501.2|1501.9|1501.6|1502.1|1501.8|1501.4|1501.1|45
1600857900000|2020-09-23 10:45:00|1502|1501.7|1502.6|1502.3|1502.6|1502.3|1501.7|1501.4|45
1600858200000|2020-09-23 10:50:00|1502.7|1502.4|1504.3|1504|1504.4|1504.1|1502.6|1502.3|149
1600858500000|2020-09-23 10:55:00|1504.2|1503.9|1503.4|1503.1|1504.2|1503.9|1503.1|1502.8|110
1600858800000|2020-09-23 11:00:00|1503.5|1503.2|1503.1|1502.8|1503.8|1503.5|1502.9|1502.6|109
1600859100000|2020-09-23 11:05:00|1503.2|1502.9|1502.8|1502.5|1503.5|1503.2|1502.8|1502.5|81
1600859400000|2020-09-23 11:10:00|1502.9|1502.6|1501|1500.7|1502.9|1502.6|1500.9|1500.6|157
1600859700000|2020-09-23 11:15:00|1500.9|1500.6|1500.4|1500.1|1501.2|1500.9|1500.1|1499.8|143
1600860000000|2020-09-23 11:20:00|1500.3|1500|1500.3|1500|1500.9|1500.6|1500.2|1499.9|114
1600860300000|2020-09-23 11:25:00|1500.4|1500.1|1500.9|1500.6|1500.9|1500.6|1499.9|1499.6|98
1600860600000|2020-09-23 11:30:00|1501|1500.7|1501.6|1501.3|1501.7|1501.4|1500.9|1500.6|33
1600860900000|2020-09-23 11:35:00|1501.4|1501.1|1502.6|1502.3|1502.6|1502.3|1501.2|1500.9|73
1600861200000|2020-09-23 11:40:00|1502.5|1502.2|1501.5|1501.2|1502.9|1502.6|1501.3|1501|70
1600861500000|2020-09-23 11:45:00|1501.4|1501.1|1501.4|1501.1|1502.4|1502.1|1501.3|1501|64
1600861800000|2020-09-23 11:50:00|1501.3|1501|1499|1498.7|1501.4|1501.1|1499|1498.7|139
1600862100000|2020-09-23 11:55:00|1499.1|1498.8|1499.8|1499.5|1499.9|1499.6|1499|1498.7|130
1600862400000|2020-09-23 12:00:00|1499.7|1499.4|1500.1|1499.8|1500.2|1499.9|1499|1498.7|217
1600862700000|2020-09-23 12:05:00|1500|1499.7|1499|1498.7|1500.5|1500.2|1498.7|1498.4|317
1600863000000|2020-09-23 12:10:00|1499.1|1498.8|1499.1|1498.8|1499.5|1499.2|1498.2|1497.9|139
1600863300000|2020-09-23 12:15:00|1499.2|1498.9|1499|1498.7|1499.8|1499.5|1498.8|1498.5|173
1600863600000|2020-09-23 12:20:00|1498.9|1498.6|1497.9|1497.6|1499.1|1498.8|1497.4|1497.1|192
1600863900000|2020-09-23 12:25:00|1497.8|1497.5|1498.9|1498.6|1498.9|1498.6|1497.5|1497.2|82
1600864200000|2020-09-23 12:30:00|1499|1498.7|1499.7|1499.4|1499.9|1499.6|1498.9|1498.6|224
1600864500000|2020-09-23 12:35:00|1499.6|1499.3|1498.8|1498.5|1499.7|1499.4|1498.7|1498.4|162
1600864800000|2020-09-23 12:40:00|1498.9|1498.6|1497.8|1497.5|1499|1498.7|1497.6|1497.3|210
1600865100000|2020-09-23 12:45:00|1497.7|1497.4|1496.3|1496|1497.9|1497.6|1495.6|1495.3|408
1600865400000|2020-09-23 12:50:00|1496.2|1495.9|1498.2|1497.9|1498.2|1497.9|1495.8|1495.5|268
1600865700000|2020-09-23 12:55:00|1498.3|1498|1497.2|1496.9|1498.5|1498.2|1496.3|1496|209
1600866000000|2020-09-23 13:00:00|1497|1496.7|1498.1|1497.8|1498.1|1497.8|1496.3|1496|209
1600866300000|2020-09-23 13:05:00|1498.2|1497.9|1497.9|1497.6|1498.4|1498.1|1497.7|1497.4|222
1600866600000|2020-09-23 13:10:00|1498|1497.7|1498.8|1498.5|1499|1498.7|1497.9|1497.6|208
1600866900000|2020-09-23 13:15:00|1498.9|1498.6|1498.1|1497.8|1499|1498.7|1497.5|1497.2|496
1600867200000|2020-09-23 13:20:00|1497.9|1497.6|1495.3|1495|1497.9|1497.6|1495.3|1495|808
1600867500000|2020-09-23 13:25:00|1495.4|1495.1|1495.3|1495|1495.5|1495.2|1495.1|1494.8|568
1600867800000|2020-09-23 13:30:00|1495.4|1495.1|1501.3|1501|1502.5|1502.2|1495.2|1494.9|4176
1600868100000|2020-09-23 13:35:00|1501.6|1501.3|1504.5|1504.2|1504.8|1504.5|1499.7|1499.4|2877
1600868400000|2020-09-23 13:40:00|1504.7|1504.4|1504.7|1504.4|1506.2|1505.9|1502.7|1502.4|2355
1600868700000|2020-09-23 13:45:00|1504.6|1504.3|1505.1|1504.8|1505.9|1505.6|1503.1|1502.8|2000
1600869000000|2020-09-23 13:50:00|1505|1504.7|1499.5|1499.2|1505.1|1504.8|1499.4|1499.1|1973
1600869300000|2020-09-23 13:55:00|1499.7|1499.4|1498.5|1498.2|1501.1|1500.8|1498.3|1498|1489
1600869600000|2020-09-23 14:00:00|1498.4|1498.1|1499.2|1498.9|1499.2|1498.9|1496.6|1496.3|2477
1600869900000|2020-09-23 14:05:00|1498.9|1498.6|1493.1|1492.8|1498.9|1498.6|1493|1492.7|1693
1600870200000|2020-09-23 14:10:00|1493.3|1493|1493.2|1492.9|1493.8|1493.5|1491.8|1491.5|1434
1600870500000|2020-09-23 14:15:00|1493.1|1492.8|1491.9|1491.6|1493.4|1493.1|1490.2|1489.9|1548
1600870800000|2020-09-23 14:20:00|1492.1|1491.8|1492.4|1492.1|1493.4|1493.1|1490.4|1490.1|1281
1600871100000|2020-09-23 14:25:00|1492.3|1492|1492.6|1492.3|1494.5|1494.2|1491.4|1491.1|1028
1600871400000|2020-09-23 14:30:00|1492.5|1492.2|1491.6|1491.3|1494.1|1493.8|1491.2|1490.9|1251
1600871700000|2020-09-23 14:35:00|1491.4|1491.1|1489|1488.7|1491.5|1491.2|1487.1|1486.8|1959
1600872000000|2020-09-23 14:40:00|1488.9|1488.6|1492.7|1492.4|1494.4|1494.1|1488.9|1488.6|2007
1600872300000|2020-09-23 14:45:00|1492.5|1492.2|1495.5|1495.2|1495.5|1495.2|1491.8|1491.5|778
1600872600000|2020-09-23 14:50:00|1495.4|1495.1|1495.4|1495.1|1496|1495.7|1493.1|1492.8|828
1600872900000|2020-09-23 14:55:00|1495.3|1495|1494.1|1493.8|1497.6|1497.3|1493.3|1493|1236
1600873200000|2020-09-23 15:00:00|1494|1493.7|1496.2|1495.9|1496.4|1496.1|1493.3|1493|1125
1600873500000|2020-09-23 15:05:00|1496.3|1496|1496.6|1496.3|1498.2|1497.9|1496.1|1495.8|801
1600873800000|2020-09-23 15:10:00|1496.7|1496.4|1494.4|1494.1|1497.1|1496.8|1493.7|1493.4|842
1600874100000|2020-09-23 15:15:00|1494.5|1494.2|1493.6|1493.3|1495.9|1495.6|1492.4|1492.1|1277
1600874400000|2020-09-23 15:20:00|1493.7|1493.4|1492.1|1491.8|1494.4|1494.1|1491.7|1491.4|591
1600874700000|2020-09-23 15:25:00|1492.2|1491.9|1490.8|1490.5|1493.2|1492.9|1489.9|1489.6|1721
1600875000000|2020-09-23 15:30:00|1490.7|1490.4|1489.9|1489.6|1491.5|1491.2|1488.8|1488.5|830
1600875300000|2020-09-23 15:35:00|1490|1489.7|1492.6|1492.3|1492.6|1492.3|1489.3|1489|1148
1600875600000|2020-09-23 15:40:00|1492.7|1492.4|1492.6|1492.3|1493.5|1493.2|1492.2|1491.9|677
1600875900000|2020-09-23 15:45:00|1492.5|1492.2|1488.1|1487.8|1492.5|1492.2|1488|1487.7|1037
1600876200000|2020-09-23 15:50:00|1488|1487.7|1484.6|1484.3|1488|1487.7|1484.1|1483.8|1787
1600876500000|2020-09-23 15:55:00|1484.5|1484.2|1484.6|1484.3|1485.7|1485.4|1484|1483.7|927
1600876800000|2020-09-23 16:00:00|1484.5|1484.2|1486.1|1485.8|1487.4|1487.1|1483.1|1482.8|1205
1600877100000|2020-09-23 16:05:00|1486|1485.7|1487.2|1486.9|1487.8|1487.5|1485|1484.7|591
1600877400000|2020-09-23 16:10:00|1487.3|1487|1486.8|1486.5|1488.4|1488.1|1485.7|1485.4|2890
1600877700000|2020-09-23 16:15:00|1486.7|1486.4|1486.6|1486.3|1488|1487.7|1485.1|1484.8|1659
1600878000000|2020-09-23 16:20:00|1486.7|1486.4|1486.5|1486.2|1487.6|1487.3|1484|1483.7|1169
1600878300000|2020-09-23 16:25:00|1486.4|1486.1|1487.2|1486.9|1488|1487.7|1485.5|1485.2|2734
1600878600000|2020-09-23 16:30:00|1487|1486.7|1485.6|1485.3|1488.2|1487.9|1485.3|1485|1110
1600878900000|2020-09-23 16:35:00|1485.7|1485.4|1489.7|1489.4|1489.7|1489.4|1484.7|1484.4|586
1600879200000|2020-09-23 16:40:00|1489.8|1489.5|1489.6|1489.3|1490.8|1490.5|1488.9|1488.6|696
1600879500000|2020-09-23 16:45:00|1489.5|1489.2|1488.2|1487.9|1489.6|1489.3|1487.7|1487.4|591
1600879800000|2020-09-23 16:50:00|1488.3|1488|1486.9|1486.6|1488.5|1488.2|1486.6|1486.3|477
1600880100000|2020-09-23 16:55:00|1487|1486.7|1489.7|1489.4|1489.9|1489.6|1486.7|1486.4|2217
1600880400000|2020-09-23 17:00:00|1489.8|1489.5|1487.6|1487.3|1490|1489.7|1487|1486.7|662
1600880700000|2020-09-23 17:05:00|1487.5|1487.2|1488.3|1488|1488.6|1488.3|1486.7|1486.4|570
1600881000000|2020-09-23 17:10:00|1488.4|1488.1|1489|1488.7|1489.8|1489.5|1487.5|1487.2|433
1600881300000|2020-09-23 17:15:00|1489.1|1488.8|1489.6|1489.3|1490.3|1490|1487.5|1487.2|430
1600881600000|2020-09-23 17:20:00|1489.5|1489.2|1489.7|1489.4|1490.2|1489.9|1489.2|1488.9|397
1600881900000|2020-09-23 17:25:00|1489.6|1489.3|1486|1485.7|1489.6|1489.3|1485.7|1485.4|894
1600882200000|2020-09-23 17:30:00|1486.1|1485.8|1485.5|1485.2|1486.4|1486.1|1485.3|1485|500
1600882500000|2020-09-23 17:35:00|1485.4|1485.1|1484.9|1484.6|1485.6|1485.3|1484.5|1484.2|596
1600882800000|2020-09-23 17:40:00|1485|1484.7|1483.7|1483.4|1485.5|1485.2|1483.7|1483.4|677
1600883100000|2020-09-23 17:45:00|1483.6|1483.3|1482.3|1482|1484|1483.7|1481.5|1481.2|1544
1600883400000|2020-09-23 17:50:00|1482.2|1481.9|1481.8|1481.5|1482.5|1482.2|1479.7|1479.4|1588
1600883700000|2020-09-23 17:55:00|1481.7|1481.4|1480.7|1480.4|1482.2|1481.9|1480.2|1479.9|759
1600884000000|2020-09-23 18:00:00|1480.8|1480.5|1477.9|1477.6|1480.8|1480.5|1475.8|1475.5|1790
1600884300000|2020-09-23 18:05:00|1478|1477.7|1476.3|1476|1479.1|1478.8|1476.2|1475.9|1706
1600884600000|2020-09-23 18:10:00|1476.2|1475.9|1476.7|1476.4|1477.4|1477.1|1475.3|1475|2395
1600884900000|2020-09-23 18:15:00|1476.2|1475.9|1469.1|1468.8|1476.6|1476.3|1468.3|1468|2586
1600885200000|2020-09-23 18:20:00|1469|1468.7|1467|1466.7|1471.1|1470.8|1466.8|1466.5|2728
1600885500000|2020-09-23 18:25:00|1466.9|1466.6|1468.1|1467.8|1470.2|1469.9|1466|1465.7|2490
1600885800000|2020-09-23 18:30:00|1468|1467.7|1467.9|1467.6|1468.5|1468.2|1464.8|1464.5|1825
1600886100000|2020-09-23 18:35:00|1468|1467.7|1467.5|1467.2|1468.2|1467.9|1466|1465.7|1250
1600886400000|2020-09-23 18:40:00|1467.3|1467|1466|1465.7|1467.7|1467.4|1464|1463.7|1614
1600886700000|2020-09-23 18:45:00|1465.9|1465.6|1463.5|1463.2|1466.7|1466.4|1462|1461.7|1652
1600887000000|2020-09-23 18:50:00|1463.6|1463.3|1461.7|1461.4|1466.7|1466.4|1461.4|1461.1|1184
1600887300000|2020-09-23 18:55:00|1461.5|1461.2|1460.3|1460|1462.2|1461.9|1459|1458.7|1996
1600887600000|2020-09-23 19:00:00|1460.4|1460.1|1455.9|1455.6|1462.3|1462|1455.9|1455.6|3026
1600887900000|2020-09-23 19:05:00|1456|1455.7|1457.3|1457|1458.3|1458|1454.5|1454.2|1918
1600888200000|2020-09-23 19:10:00|1457.2|1456.9|1461.1|1460.8|1462.3|1462|1456.4|1456.1|1944
1600888500000|2020-09-23 19:15:00|1460.8|1460.5|1461.5|1461.2|1461.7|1461.4|1456.4|1456.1|3098
1600888800000|2020-09-23 19:20:00|1461.7|1461.4|1459.6|1459.3|1462.7|1462.4|1459.1|1458.8|1986
1600889100000|2020-09-23 19:25:00|1459.8|1459.5|1463|1462.7|1463.4|1463.1|1457.9|1457.6|2115
1600889400000|2020-09-23 19:30:00|1462.9|1462.6|1462|1461.7|1464.2|1463.9|1460.9|1460.6|1728
1600889700000|2020-09-23 19:35:00|1461.8|1461.5|1462.2|1461.9|1463.1|1462.8|1460.5|1460.2|1783
1600890000000|2020-09-23 19:40:00|1462|1461.7|1462.7|1462.4|1464.1|1463.8|1461.3|1461|1809
1600890300000|2020-09-23 19:45:00|1462.6|1462.3|1458.9|1458.6|1463.3|1463|1457.6|1457.3|3075
1600890600000|2020-09-23 19:50:00|1458.8|1458.5|1453|1452.7|1458.8|1458.5|1452.4|1452.1|4772
1600890900000|2020-09-23 19:55:00|1453.1|1452.8|1452.9|1452.6|1455.5|1455.2|1451.6|1451.3|12312
1600891200000|2020-09-23 20:00:00|1452.7|1452.4|1452.9|1452.6|1454.3|1454|1451.8|1451.5|5783
1600891500000|2020-09-23 20:05:00|1452.8|1452.5|1452.5|1452.2|1453.5|1453.2|1452.1|1451.8|1739
1600891800000|2020-09-23 20:10:00|1452.4|1452.1|1453.3|1452.5|1453.9|1453.6|1451.1|1450.8|2317
1600892100000|2020-09-23 20:15:00|1453.2|1452.4|1452.9|1452.1|1453.3|1452.5|1452.9|1452.1|6
1600892400000|2020-09-23 20:20:00|1452.8|1452|1453|1452.2|1453|1452.2|1452.8|1452|0
1600892700000|2020-09-23 20:25:00|1452.9|1452.1|1452.8|1452|1453|1452.2|1452.7|1451.9|0
1600893000000|2020-09-23 20:30:00|1453.3|1452.5|1453.8|1453.5|1454.1|1453.8|1453.1|1452.5|337
1600893300000|2020-09-23 20:35:00|1453.9|1453.6|1454.2|1453.9|1454.5|1454.2|1453.7|1453.4|182
1600893600000|2020-09-23 20:40:00|1454.3|1454|1455.4|1455.1|1455.4|1455.1|1454.3|1454|271
1600893900000|2020-09-23 20:45:00|1455.5|1455.2|1454.6|1454.3|1455.9|1455.6|1454.5|1454.2|222
1600894200000|2020-09-23 20:50:00|1454.7|1454.4|1454.5|1454.2|1455.2|1454.9|1454.5|1454.2|114
1600894500000|2020-09-23 20:55:00|1454.4|1454.1|1454|1453.2|1454.5|1454.2|1453.6|1453.2|359
1600894800000|2020-09-23 21:00:00|1454.1|1453.3|1454.2|1453.4|1454.2|1453.4|1454|1453.2|0
1600895100000|2020-09-23 21:05:00|1454.3|1453.5|1454|1453.2|1454.3|1453.5|1453.9|1453.1|0
1600895400000|2020-09-23 21:10:00|1454.1|1453.3|1453.8|1453|1454.1|1453.3|1453.6|1452.8|0
1600895700000|2020-09-23 21:15:00|1453.9|1453.1|1453.7|1452.9|1453.9|1453.1|1453.6|1452.8|0
1600896000000|2020-09-23 21:20:00|1453.6|1452.8|1453.3|1452.5|1453.7|1452.9|1453.3|1452.5|0
1600896300000|2020-09-23 21:25:00|1453.2|1452.4|1453.5|1452.7|1453.7|1452.9|1453.2|1452.4|0
1600896600000|2020-09-23 21:30:00|1453.6|1452.8|1452.9|1452.1|1453.6|1452.8|1452.8|1452|0
1600896900000|2020-09-23 21:35:00|1452.7|1451.9|1452.7|1451.9|1452.7|1451.9|1452.6|1451.8|0
1600897200000|2020-09-23 21:40:00|1452.6|1451.8|1452.7|1451.9|1453|1452.2|1452.4|1451.6|0
1600897500000|2020-09-23 21:45:00|1452.6|1451.8|1452.4|1451.6|1452.7|1451.9|1452.2|1451.4|0
1600897800000|2020-09-23 21:50:00|1452.3|1451.5|1452.7|1451.9|1452.8|1452|1452.3|1451.5|0
1600898100000|2020-09-23 21:55:00|1452.8|1452|1452.2|1451.4|1453.1|1452.3|1452.1|1451.3|0
1600898400000|2020-09-23 22:00:00|1453.6|1453.3|1456.8|1456.5|1457.1|1456.8|1452.9|1452.6|251
1600898700000|2020-09-23 22:05:00|1456.6|1456.3|1456.8|1456.5|1457.2|1456.9|1456.2|1455.9|63
1600899000000|2020-09-23 22:10:00|1456.9|1456.6|1456.9|1456.6|1457.1|1456.8|1456.5|1456.2|48
1600899300000|2020-09-23 22:15:00|1457|1456.7|1456.3|1456|1457|1456.7|1455.6|1455.3|59
1600899600000|2020-09-23 22:20:00|1456.4|1456.1|1457.2|1456.9|1457.2|1456.9|1456.4|1456.1|54
1600899900000|2020-09-23 22:25:00|1457.1|1456.8|1456.8|1456.5|1457.5|1457.2|1456.6|1456.3|34
1600900200000|2020-09-23 22:30:00|1457|1456.7|1457.2|1456.9|1457.2|1456.9|1456.7|1456.4|47
1600900500000|2020-09-23 22:35:00|1457|1456.7|1454.7|1454.4|1457.2|1456.9|1454.3|1454|78
1600900800000|2020-09-23 22:40:00|1454.6|1454.3|1453.4|1453.1|1454.7|1454.4|1453|1452.7|115
1600901100000|2020-09-23 22:45:00|1453.5|1453.2|1453.5|1453.2|1454.8|1454.5|1453.3|1453|126
1600901400000|2020-09-23 22:50:00|1453.6|1453.3|1453.4|1453.1|1454|1453.7|1453.3|1453|46
1600901700000|2020-09-23 22:55:00|1453.3|1453|1453.5|1453.2|1453.6|1453.3|1452.8|1452.5|101
1600902000000|2020-09-23 23:00:00|1453.6|1453.3|1455|1454.7|1455.1|1454.8|1453.6|1453.3|57
1600902300000|2020-09-23 23:05:00|1454.9|1454.6|1454.1|1453.8|1454.9|1454.6|1453.7|1453.4|117
1600902600000|2020-09-23 23:10:00|1454.4|1454.1|1452.9|1452.6|1454.5|1454.2|1452.9|1452.6|83
1600902900000|2020-09-23 23:15:00|1453|1452.7|1450.6|1450.3|1453.1|1452.8|1450.5|1450.2|194
1600903200000|2020-09-23 23:20:00|1450.5|1450.2|1449.5|1449.2|1451.2|1450.9|1449.1|1448.8|197
1600903500000|2020-09-23 23:25:00|1449.4|1449.1|1446.1|1445.8|1449.6|1449.3|1445.6|1445.3|1003
1600903800000|2020-09-23 23:30:00|1446|1445.7|1448.2|1447.9|1448.3|1448|1445.8|1445.5|288
1600904100000|2020-09-23 23:35:00|1448.3|1448|1447|1446.7|1448.3|1448|1446.5|1446.2|77
1600904400000|2020-09-23 23:40:00|1446.9|1446.6|1449.5|1449.2|1449.9|1449.6|1446.7|1446.4|141
1600904700000|2020-09-23 23:45:00|1449.6|1449.3|1450.7|1450.4|1451|1450.7|1449.2|1448.9|149
1600905000000|2020-09-23 23:50:00|1450.6|1450.3|1449.9|1449.6|1451.2|1450.9|1449.6|1449.3|90
1600905300000|2020-09-23 23:55:00|1449.8|1449.5|1449|1448.7|1450.1|1449.8|1448.9|1448.6|148
1600905600000|2020-09-24 00:00:00|1449.1|1448.8|1450.8|1450.5|1451.4|1451.1|1449|1448.7|196
1600905900000|2020-09-24 00:05:00|1450.9|1450.6|1451|1450.7|1451.1|1450.8|1447.5|1447.2|120
1600906200000|2020-09-24 00:10:00|1450.7|1450.4|1451.8|1451.5|1451.8|1451.5|1449.2|1448.9|218
1600906500000|2020-09-24 00:15:00|1451.9|1451.6|1453.5|1453.2|1454.6|1454.3|1451.2|1450.9|407
1600906800000|2020-09-24 00:20:00|1453.6|1453.3|1453.7|1453.4|1454.6|1454.3|1453.1|1452.8|240
1600907100000|2020-09-24 00:25:00|1453.8|1453.5|1454.2|1453.9|1454.5|1454.2|1453.4|1453.1|180
1600907400000|2020-09-24 00:30:00|1454.1|1453.8|1453.7|1453.4|1454.6|1454.3|1453|1452.7|237
1600907700000|2020-09-24 00:35:00|1453.8|1453.5|1456.2|1455.9|1456.4|1456.1|1453.4|1453.1|147
1600908000000|2020-09-24 00:40:00|1456.3|1456|1456.6|1456.3|1457.6|1457.3|1456.2|1455.9|294
1600908300000|2020-09-24 00:45:00|1456.7|1456.4|1457.3|1457|1457.6|1457.3|1456.6|1456.3|127
1600908600000|2020-09-24 00:50:00|1457.2|1456.9|1457.8|1457.5|1458.5|1458.2|1456.9|1456.6|218
1600908900000|2020-09-24 00:55:00|1457.7|1457.4|1459.6|1459.3|1459.7|1459.4|1457.6|1457.3|279
1600909200000|2020-09-24 01:00:00|1459.4|1459.1|1459.9|1459.6|1460.6|1460.3|1458.6|1458.3|226
1600909500000|2020-09-24 01:05:00|1459.8|1459.5|1458.4|1458.1|1459.8|1459.5|1457.9|1457.6|203
1600909800000|2020-09-24 01:10:00|1458.2|1457.9|1456.9|1456.6|1459.1|1458.8|1456.5|1456.2|217
1600910100000|2020-09-24 01:15:00|1457|1456.7|1459|1458.7|1459.7|1459.4|1456.9|1456.6|226
1600910400000|2020-09-24 01:20:00|1458.9|1458.6|1460.6|1460.3|1460.7|1460.4|1458.6|1458.3|108
1600910700000|2020-09-24 01:25:00|1460.7|1460.4|1460.4|1460.1|1461.4|1461.1|1460|1459.7|111
1600911000000|2020-09-24 01:30:00|1460.3|1460|1460.3|1460|1461.4|1461.1|1459.8|1459.5|121
1600911300000|2020-09-24 01:35:00|1460.4|1460.1|1459.9|1459.6|1460.8|1460.5|1459.8|1459.5|131
1600911600000|2020-09-24 01:40:00|1460|1459.7|1460.3|1460|1460.6|1460.3|1459.5|1459.2|215
1600911900000|2020-09-24 01:45:00|1460.2|1459.9|1458.8|1458.5|1460.3|1460|1458.7|1458.4|126
1600912200000|2020-09-24 01:50:00|1458.7|1458.4|1458.4|1458.1|1459|1458.7|1458.2|1457.9|84
1600912500000|2020-09-24 01:55:00|1458.3|1458|1455.7|1455.4|1458.4|1458.1|1455.1|1454.8|267
1600912800000|2020-09-24 02:00:00|1455.6|1455.3|1456.6|1456.3|1457.2|1456.9|1455.1|1454.8|115
1600913100000|2020-09-24 02:05:00|1456.5|1456.2|1458.2|1457.9|1458.6|1458.3|1456.3|1456|69
1600913400000|2020-09-24 02:10:00|1458.3|1458|1457.3|1457|1458.9|1458.6|1457.2|1456.9|74
1600913700000|2020-09-24 02:15:00|1457.4|1457.1|1460.2|1459.9|1461.1|1460.8|1457.3|1457|204
1600914000000|2020-09-24 02:20:00|1460.3|1460|1459.6|1459.3|1460.5|1460.2|1459.5|1459.2|41
1600914300000|2020-09-24 02:25:00|1459.7|1459.4|1460|1459.7|1460.4|1460.1|1459.6|1459.3|48
1600914600000|2020-09-24 02:30:00|1459.9|1459.6|1457.2|1456.9|1459.9|1459.6|1456.8|1456.5|90
1600914900000|2020-09-24 02:35:00|1457.3|1457|1457.1|1456.8|1457.5|1457.2|1455.9|1455.6|98
1600915200000|2020-09-24 02:40:00|1457.3|1457|1457|1456.7|1458.4|1458.1|1456.5|1456.2|70
1600915500000|2020-09-24 02:45:00|1456.9|1456.6|1457.5|1457.2|1458|1457.7|1456.9|1456.6|21
1600915800000|2020-09-24 02:50:00|1457.4|1457.1|1456.1|1455.8|1457.6|1457.3|1456|1455.7|31
1600916100000|2020-09-24 02:55:00|1456.2|1455.9|1457.6|1457.3|1458|1457.7|1455.7|1455.4|36
1600916400000|2020-09-24 03:00:00|1457.7|1457.4|1456.2|1455.9|1457.7|1457.4|1455.7|1455.4|28
1600916700000|2020-09-24 03:05:00|1456.3|1456|1457.4|1457.1|1457.6|1457.3|1456.1|1455.8|49
1600917000000|2020-09-24 03:10:00|1457.5|1457.2|1458.9|1458.6|1458.9|1458.6|1457.2|1456.9|43
1600917300000|2020-09-24 03:15:00|1458.8|1458.5|1458.3|1458|1458.9|1458.6|1457.9|1457.6|18
1600917600000|2020-09-24 03:20:00|1458.2|1457.9|1457.6|1457.3|1458.4|1458.1|1457.1|1456.8|14
1600917900000|2020-09-24 03:25:00|1457.5|1457.2|1456.4|1456.1|1457.7|1457.4|1456.4|1456.1|17
1600918200000|2020-09-24 03:30:00|1456.3|1456|1458|1457.7|1458.1|1457.8|1456|1455.7|25
1600918500000|2020-09-24 03:35:00|1457.9|1457.6|1457.9|1457.6|1458.2|1457.9|1457.4|1457.1|19
1600918800000|2020-09-24 03:40:00|1457.8|1457.5|1456.8|1456.5|1458.3|1458|1456.6|1456.3|22
1600919100000|2020-09-24 03:45:00|1456.7|1456.4|1457|1456.7|1457.8|1457.5|1456.6|1456.3|39
1600919400000|2020-09-24 03:50:00|1457.1|1456.8|1457|1456.7|1457.7|1457.4|1456.8|1456.5|12
1600919700000|2020-09-24 03:55:00|1457.1|1456.8|1456.8|1456.5|1457.4|1457.1|1456.6|1456.3|14
1600920000000|2020-09-24 04:00:00|1456.7|1456.4|1456.9|1456.6|1457.4|1457.1|1456.4|1456.1|18
1600920300000|2020-09-24 04:05:00|1457.1|1456.8|1457.3|1457|1457.7|1457.4|1456.7|1456.4|25
1600920600000|2020-09-24 04:10:00|1457.4|1457.1|1458.3|1458|1458.5|1458.2|1457.4|1457.1|33
1600920900000|2020-09-24 04:15:00|1458.2|1457.9|1458|1457.7|1458.6|1458.3|1457.8|1457.5|10
1600921200000|2020-09-24 04:20:00|1457.9|1457.6|1457.1|1456.8|1458|1457.7|1456.9|1456.6|21
1600921500000|2020-09-24 04:25:00|1457.2|1456.9|1456.7|1456.4|1457.3|1457|1456.7|1456.4|16
1600921800000|2020-09-24 04:30:00|1456.8|1456.5|1452.2|1451.9|1457|1456.7|1452.1|1451.8|211
1600922100000|2020-09-24 04:35:00|1452.1|1451.8|1451.2|1450.9|1452.8|1452.5|1450.9|1450.6|77
1600922400000|2020-09-24 04:40:00|1451|1450.7|1450.5|1450.2|1451|1450.7|1449.7|1449.4|63
1600922700000|2020-09-24 04:45:00|1450.4|1450.1|1451.3|1451|1451.3|1451|1449.9|1449.6|36
1600923000000|2020-09-24 04:50:00|1451.4|1451.1|1450|1449.7|1451.6|1451.3|1449.7|1449.4|75
1600923300000|2020-09-24 04:55:00|1450.1|1449.8|1449.5|1449.2|1450.3|1450|1448.5|1448.2|201
1600923600000|2020-09-24 05:00:00|1449.7|1449.4|1450.3|1450|1450.6|1450.3|1448.1|1447.8|224
1600923900000|2020-09-24 05:05:00|1450.2|1449.9|1450.9|1450.6|1451.9|1451.6|1449.5|1449.2|157
1600924200000|2020-09-24 05:10:00|1450.8|1450.5|1452.2|1451.9|1452.3|1452|1450.3|1450|49
1600924500000|2020-09-24 05:15:00|1452|1451.7|1452.6|1452.3|1453.2|1452.9|1451.8|1451.5|92
1600924800000|2020-09-24 05:20:00|1452.5|1452.2|1452.4|1452.1|1452.9|1452.6|1451.8|1451.5|28
1600925100000|2020-09-24 05:25:00|1452.5|1452.2|1453|1452.7|1454|1453.7|1452.2|1451.9|35
1600925400000|2020-09-24 05:30:00|1452.9|1452.6|1454.5|1454.2|1454.6|1454.3|1452.6|1452.3|24
1600925700000|2020-09-24 05:35:00|1454.4|1454.1|1454|1453.7|1454.5|1454.2|1453.4|1453.1|48
1600926000000|2020-09-24 05:40:00|1454.1|1453.8|1451.9|1451.6|1454.1|1453.8|1451.8|1451.5|36
1600926300000|2020-09-24 05:45:00|1452|1451.7|1453.8|1453.5|1453.9|1453.6|1450.9|1450.6|83
1600926600000|2020-09-24 05:50:00|1454|1453.7|1454.6|1454.3|1455.6|1455.3|1453.4|1453.1|54
1600926900000|2020-09-24 05:55:00|1454.7|1454.4|1456|1455.7|1456.1|1455.8|1454.7|1454.4|23
1600927200000|2020-09-24 06:00:00|1455.8|1455.5|1456.4|1456.1|1458|1457.7|1455.8|1455.5|103
1600927500000|2020-09-24 06:05:00|1456.5|1456.2|1454.7|1454.4|1456.6|1456.3|1454.6|1454.3|52
1600927800000|2020-09-24 06:10:00|1454.6|1454.3|1452.5|1452.2|1455|1454.7|1452.2|1451.9|68
1600928100000|2020-09-24 06:15:00|1452.4|1452.1|1450.3|1450|1452.4|1452.1|1449.7|1449.4|190
1600928400000|2020-09-24 06:20:00|1450.2|1449.9|1450.8|1450.5|1452.2|1451.9|1450.1|1449.8|78
1600928700000|2020-09-24 06:25:00|1451.1|1450.8|1451.7|1451.4|1452.5|1452.2|1450.8|1450.5|46
1600929000000|2020-09-24 06:30:00|1451.6|1451.3|1450.5|1450.2|1452.5|1452.2|1449.9|1449.6|91
1600929300000|2020-09-24 06:35:00|1450.4|1450.1|1450.2|1449.9|1451.5|1451.2|1449.7|1449.4|55
1600929600000|2020-09-24 06:40:00|1450.1|1449.8|1448.8|1448.5|1451.1|1450.8|1448.3|1448|62
1600929900000|2020-09-24 06:45:00|1448.7|1448.4|1450.3|1450|1450.3|1450|1448.5|1448.2|18
1600930200000|2020-09-24 06:50:00|1450.2|1449.9|1448.9|1448.6|1450.5|1450.2|1448.3|1448|75
1600930500000|2020-09-24 06:55:00|1449|1448.7|1449.3|1449|1450.9|1450.6|1448.8|1448.5|66
1600930800000|2020-09-24 07:00:00|1449.5|1449.2|1451.8|1451.5|1451.9|1451.6|1449.3|1449|272
1600931100000|2020-09-24 07:05:00|1451.7|1451.4|1453.7|1453.4|1455|1454.7|1451.6|1451.3|228
1600931400000|2020-09-24 07:10:00|1453.8|1453.5|1453.1|1452.8|1454.5|1454.2|1452.6|1452.3|114
1600931700000|2020-09-24 07:15:00|1453|1452.7|1456.1|1455.8|1456.2|1455.9|1451.6|1451.3|118
1600932000000|2020-09-24 07:20:00|1456.2|1455.9|1453.9|1453.6|1456.3|1456|1453.9|1453.6|96
1600932300000|2020-09-24 07:25:00|1453.7|1453.4|1451.4|1451.1|1455.2|1454.9|1451.4|1451.1|149
1600932600000|2020-09-24 07:30:00|1451.5|1451.2|1452|1451.7|1452.9|1452.6|1450.3|1450|119
1600932900000|2020-09-24 07:35:00|1451.9|1451.6|1454.1|1453.8|1454.5|1454.2|1450.6|1450.3|59
1600933200000|2020-09-24 07:40:00|1454|1453.7|1454.1|1453.8|1454.5|1454.2|1453.1|1452.8|28
1600933500000|2020-09-24 07:45:00|1454.2|1453.9|1455.9|1455.6|1456.3|1456|1454.2|1453.9|76
1600933800000|2020-09-24 07:50:00|1456|1455.7|1456.7|1456.4|1456.8|1456.5|1455.1|1454.8|167
1600934100000|2020-09-24 07:55:00|1456.8|1456.5|1458.2|1457.9|1458.8|1458.5|1456.3|1456|282
1600934400000|2020-09-24 08:00:00|1458.1|1457.8|1455.9|1455.6|1459.2|1458.9|1455.6|1455.3|96
1600934700000|2020-09-24 08:05:00|1455.8|1455.5|1455.9|1455.6|1456.9|1456.6|1455.6|1455.3|58
1600935000000|2020-09-24 08:10:00|1455.8|1455.5|1453.7|1453.4|1456.6|1456.3|1453.7|1453.4|80
1600935300000|2020-09-24 08:15:00|1453.6|1453.3|1453.5|1453.2|1453.9|1453.6|1452.9|1452.6|57
1600935600000|2020-09-24 08:20:00|1453.4|1453.1|1453.8|1453.5|1454.6|1454.3|1452.8|1452.5|103
1600935900000|2020-09-24 08:25:00|1453.7|1453.4|1455.4|1455.1|1455.8|1455.5|1453.7|1453.4|65
1600936200000|2020-09-24 08:30:00|1455.3|1455|1456.6|1456.3|1456.7|1456.4|1454.8|1454.5|51
1600936500000|2020-09-24 08:35:00|1456.7|1456.4|1456.3|1456|1458.2|1457.9|1456.3|1456|74
1600936800000|2020-09-24 08:40:00|1456.2|1455.9|1456.4|1456.1|1457.3|1457|1456.1|1455.8|42
1600937100000|2020-09-24 08:45:00|1456.5|1456.2|1455.7|1455.4|1456.9|1456.6|1455.5|1455.2|132
1600937400000|2020-09-24 08:50:00|1455.6|1455.3|1455.5|1455.2|1456.1|1455.8|1455|1454.7|49
1600937700000|2020-09-24 08:55:00|1455.4|1455.1|1456.5|1456.2|1456.7|1456.4|1455.3|1455|14
1600938000000|2020-09-24 09:00:00|1456.6|1456.3|1455.4|1455.1|1456.6|1456.3|1455.1|1454.8|46
1600938300000|2020-09-24 09:05:00|1455.5|1455.2|1454.4|1454.1|1456.5|1456.2|1453.4|1453.1|115
1600938600000|2020-09-24 09:10:00|1454.3|1454|1456.2|1455.9|1456.2|1455.9|1454.1|1453.8|95
1600938900000|2020-09-24 09:15:00|1456.3|1456|1457.3|1457|1457.9|1457.6|1456|1455.7|94
1600939200000|2020-09-24 09:20:00|1457.2|1456.9|1457.5|1457.2|1458|1457.7|1457.1|1456.8|49
1600939500000|2020-09-24 09:25:00|1457.6|1457.3|1457.5|1457.2|1458.2|1457.9|1457.1|1456.8|127
1600939800000|2020-09-24 09:30:00|1457.6|1457.3|1457.8|1457.5|1459|1458.7|1457.1|1456.8|257
1600940100000|2020-09-24 09:35:00|1457.7|1457.4|1457.7|1457.4|1458.9|1458.6|1457.4|1457.1|171
1600940400000|2020-09-24 09:40:00|1457.9|1457.6|1458.1|1457.8|1458.8|1458.5|1457.2|1456.9|57
1600940700000|2020-09-24 09:45:00|1458.2|1457.9|1457.3|1457|1458.7|1458.4|1457|1456.7|103
1600941000000|2020-09-24 09:50:00|1457.2|1456.9|1456.5|1456.2|1458.3|1458|1455.8|1455.5|78
1600941300000|2020-09-24 09:55:00|1456.4|1456.1|1457.8|1457.5|1458.2|1457.9|1456.2|1455.9|110
1600941600000|2020-09-24 10:00:00|1457.9|1457.6|1459.7|1459.4|1460|1459.7|1457.6|1457.3|272
1600941900000|2020-09-24 10:05:00|1460|1459.7|1461.2|1460.9|1461.5|1461.2|1459.9|1459.6|134
1600942200000|2020-09-24 10:10:00|1461.1|1460.8|1461.3|1461|1461.6|1461.3|1460.5|1460.2|70
1600942500000|2020-09-24 10:15:00|1461.2|1460.9|1461.2|1460.9|1461.5|1461.2|1460.6|1460.3|116
1600942800000|2020-09-24 10:20:00|1461.1|1460.8|1461.2|1460.9|1461.7|1461.4|1460.8|1460.5|102
1600943100000|2020-09-24 10:25:00|1461.3|1461|1461|1460.7|1461.5|1461.2|1460.5|1460.2|53
1600943400000|2020-09-24 10:30:00|1461.1|1460.8|1460.6|1460.3|1461.2|1460.9|1459.7|1459.4|92
1600943700000|2020-09-24 10:35:00|1460.5|1460.2|1461.5|1461.2|1461.5|1461.2|1460.1|1459.8|101
1600944000000|2020-09-24 10:40:00|1461.3|1461|1461.2|1460.9|1461.8|1461.5|1460.8|1460.5|105
1600944300000|2020-09-24 10:45:00|1461.1|1460.8|1461.6|1461.3|1461.8|1461.5|1460.4|1460.1|67
1600944600000|2020-09-24 10:50:00|1461.7|1461.4|1462.6|1462.3|1462.8|1462.5|1461.6|1461.3|134
1600944900000|2020-09-24 10:55:00|1462.5|1462.2|1461|1460.7|1462.7|1462.4|1460.6|1460.3|216
1600945200000|2020-09-24 11:00:00|1460.9|1460.6|1460.4|1460.1|1461.3|1461|1460.4|1460.1|128
1600945500000|2020-09-24 11:05:00|1460.5|1460.2|1459.8|1459.5|1460.7|1460.4|1459.3|1459|125
1600945800000|2020-09-24 11:10:00|1459.9|1459.6|1459.8|1459.5|1460.4|1460.1|1459.6|1459.3|73
1600946100000|2020-09-24 11:15:00|1459.7|1459.4|1459.5|1459.2|1459.9|1459.6|1459.2|1458.9|79
1600946400000|2020-09-24 11:20:00|1459.6|1459.3|1458.9|1458.6|1459.6|1459.3|1458|1457.7|110
1600946700000|2020-09-24 11:25:00|1458.8|1458.5|1459.6|1459.3|1459.6|1459.3|1458.1|1457.8|78
1600947000000|2020-09-24 11:30:00|1459.4|1459.1|1458.1|1457.8|1459.9|1459.6|1457.6|1457.3|235
1600947300000|2020-09-24 11:35:00|1458.2|1457.9|1458.8|1458.5|1459.1|1458.8|1458|1457.7|166
1600947600000|2020-09-24 11:40:00|1458.7|1458.4|1457.9|1457.6|1459|1458.7|1457.6|1457.3|120
1600947900000|2020-09-24 11:45:00|1458|1457.7|1456.9|1456.6|1458.4|1458.1|1456.9|1456.6|193
1600948200000|2020-09-24 11:50:00|1457|1456.7|1453.8|1453.5|1457.4|1457.1|1453.8|1453.5|246
1600948500000|2020-09-24 11:55:00|1453.9|1453.6|1453.6|1453.3|1455.3|1455|1453.1|1452.8|488
1600948800000|2020-09-24 12:00:00|1453.7|1453.4|1452.3|1452|1454.7|1454.4|1452.1|1451.8|463
1600949100000|2020-09-24 12:05:00|1452.2|1451.9|1454|1453.7|1454.3|1454|1450.6|1450.3|576
1600949400000|2020-09-24 12:10:00|1454.1|1453.8|1455.3|1455|1455.8|1455.5|1454.1|1453.8|274
1600949700000|2020-09-24 12:15:00|1455.4|1455.1|1457.2|1456.9|1457.2|1456.9|1455|1454.7|349
1600950000000|2020-09-24 12:20:00|1457.3|1457|1454.8|1454.5|1457.6|1457.3|1454.5|1454.2|228
1600950300000|2020-09-24 12:25:00|1454.9|1454.6|1455.2|1454.9|1456.3|1456|1454.5|1454.2|318
1600950600000|2020-09-24 12:30:00|1455.1|1454.8|1448.5|1448.2|1455.7|1455.4|1448|1447.7|1209
1600950900000|2020-09-24 12:35:00|1448.6|1448.3|1445.5|1445.2|1449.7|1449.4|1445.4|1445.1|1018
1600951200000|2020-09-24 12:40:00|1445.6|1445.3|1446.3|1446|1447.9|1447.6|1445.2|1444.9|655
1600951500000|2020-09-24 12:45:00|1446.1|1445.8|1447.5|1447.2|1448.9|1448.6|1445.8|1445.5|536
1600951800000|2020-09-24 12:50:00|1447.6|1447.3|1448|1447.7|1448.6|1448.3|1447|1446.7|490
1600952100000|2020-09-24 12:55:00|1448.1|1447.8|1448.7|1448.4|1449.4|1449.1|1447.7|1447.4|395
1600952400000|2020-09-24 13:00:00|1448.5|1448.2|1445.6|1445.3|1448.7|1448.4|1445.5|1445.2|584
1600952700000|2020-09-24 13:05:00|1445.7|1445.4|1448.8|1448.5|1449.5|1449.2|1444.8|1444.5|669
1600953000000|2020-09-24 13:10:00|1448.9|1448.6|1447.6|1447.3|1449.5|1449.2|1447|1446.7|558
1600953300000|2020-09-24 13:15:00|1447.7|1447.4|1446.8|1446.5|1448.9|1448.6|1446.4|1446.1|615
1600953600000|2020-09-24 13:20:00|1446.9|1446.6|1447.8|1447.5|1448.5|1448.2|1446.5|1446.2|638
1600953900000|2020-09-24 13:25:00|1447.9|1447.6|1452.4|1452.1|1453.7|1453.4|1447.9|1447.6|1323
1600954200000|2020-09-24 13:30:00|1452.5|1452.2|1439.7|1439.4|1453.7|1453.4|1439.7|1439.4|5517
1600954500000|2020-09-24 13:35:00|1439.5|1439.2|1434.5|1434.2|1442.8|1442.5|1433.9|1433.6|7299
1600954800000|2020-09-24 13:40:00|1434.7|1434.4|1434.8|1434.5|1436.7|1436.4|1432.7|1432.4|4237
1600955100000|2020-09-24 13:45:00|1434.9|1434.6|1445.4|1445.1|1445.6|1445.3|1433|1432.7|4082
1600955400000|2020-09-24 13:50:00|1445.5|1445.2|1447.6|1447.3|1448.5|1448.2|1444.8|1444.5|3676
1600955700000|2020-09-24 13:55:00|1447.5|1447.2|1444.2|1443.9|1448.4|1448.1|1442.9|1442.6|4206
1600956000000|2020-09-24 14:00:00|1444|1443.7|1452.5|1452.2|1455.4|1455.1|1444|1443.7|4297
1600956300000|2020-09-24 14:05:00|1452.6|1452.3|1457.5|1457.2|1458.1|1457.8|1452.6|1452.3|3192
1600956600000|2020-09-24 14:10:00|1457|1456.7|1455.4|1455.1|1457.4|1457.1|1452.5|1452.2|3621
1600956900000|2020-09-24 14:15:00|1455.3|1455|1454.4|1454.1|1460.2|1459.9|1454|1453.7|2103
1600957200000|2020-09-24 14:20:00|1454.3|1454|1446.8|1446.5|1454.3|1454|1446.7|1446.4|2243
1600957500000|2020-09-24 14:25:00|1447|1446.7|1444.1|1443.8|1447.6|1447.3|1444|1443.7|1697
1600957800000|2020-09-24 14:30:00|1444.2|1443.9|1439.5|1439.2|1444.8|1444.5|1438.4|1438.1|2930
1600958100000|2020-09-24 14:35:00|1439.6|1439.3|1437.1|1436.8|1441.1|1440.8|1436.8|1436.5|2212
1600958400000|2020-09-24 14:40:00|1437.2|1436.9|1435.9|1435.6|1441.7|1441.4|1434.7|1434.4|3826
1600958700000|2020-09-24 14:45:00|1436.2|1435.9|1440.3|1440|1442.6|1442.3|1436.1|1435.8|3477
1600959000000|2020-09-24 14:50:00|1440.2|1439.9|1444.5|1444.2|1445.4|1445.1|1438.6|1438.3|3070
1600959300000|2020-09-24 14:55:00|1444.4|1444.1|1447.1|1446.8|1448.3|1448|1442.3|1442|2723
1600959600000|2020-09-24 15:00:00|1447.2|1446.9|1445|1444.7|1449.6|1449.3|1444.6|1444.3|2684
1600959900000|2020-09-24 15:05:00|1445.2|1444.9|1440.8|1440.5|1446.5|1446.2|1439.5|1439.2|2078
1600960200000|2020-09-24 15:10:00|1440.9|1440.6|1443.2|1442.9|1443.2|1442.9|1438.3|1438|2399
1600960500000|2020-09-24 15:15:00|1443.1|1442.8|1439.9|1439.6|1443.5|1443.2|1439|1438.7|4099
1600960800000|2020-09-24 15:20:00|1440|1439.7|1445.9|1445.6|1447.1|1446.8|1438.7|1438.4|2530
1600961100000|2020-09-24 15:25:00|1445.8|1445.5|1446.7|1446.4|1448.7|1448.4|1445.8|1445.5|1242
1600961400000|2020-09-24 15:30:00|1446.4|1446.1|1448.6|1448.3|1450.6|1450.3|1446.3|1446|1658
1600961700000|2020-09-24 15:35:00|1448.5|1448.2|1453.3|1453|1453.7|1453.4|1448.2|1447.9|3785
1600962000000|2020-09-24 15:40:00|1453.4|1453.1|1453.3|1453|1455.9|1455.6|1453|1452.7|3319
1600962300000|2020-09-24 15:45:00|1453.4|1453.1|1449.3|1449|1454.1|1453.8|1448.4|1448.1|2097
1600962600000|2020-09-24 15:50:00|1449.4|1449.1|1450.9|1450.6|1452.5|1452.2|1449.3|1449|2558
1600962900000|2020-09-24 15:55:00|1450.6|1450.3|1456.8|1456.5|1456.8|1456.5|1450.2|1449.9|1681
1600963200000|2020-09-24 16:00:00|1457|1456.7|1459.6|1459.3|1459.8|1459.5|1456.5|1456.2|2113
1600963500000|2020-09-24 16:05:00|1459.5|1459.2|1461.9|1461.6|1462.1|1461.8|1459|1458.7|2558
1600963800000|2020-09-24 16:10:00|1461.7|1461.4|1460.6|1460.3|1461.9|1461.6|1458.9|1458.6|1346
1600964100000|2020-09-24 16:15:00|1460.5|1460.2|1462.3|1462|1463.5|1463.2|1460.1|1459.8|2182
1600964400000|2020-09-24 16:20:00|1462.4|1462.1|1460.6|1460.3|1463.8|1463.5|1459.7|1459.4|1162
1600964700000|2020-09-24 16:25:00|1460.8|1460.5|1460|1459.7|1463.8|1463.5|1460|1459.7|1307
1600965000000|2020-09-24 16:30:00|1460.1|1459.8|1455.9|1455.6|1460.6|1460.3|1455.8|1455.5|1159
1600965300000|2020-09-24 16:35:00|1456.1|1455.8|1454.6|1454.3|1456.7|1456.4|1454.2|1453.9|2366
1600965600000|2020-09-24 16:40:00|1454.5|1454.2|1456.2|1455.9|1456.2|1455.9|1453.9|1453.6|1361
1600965900000|2020-09-24 16:45:00|1456.1|1455.8|1458.6|1458.3|1458.7|1458.4|1454.8|1454.5|804
1600966200000|2020-09-24 16:50:00|1458.5|1458.2|1458.8|1458.5|1459.8|1459.5|1457|1456.7|1364
1600966500000|2020-09-24 16:55:00|1458.7|1458.4|1463.7|1463.4|1464.5|1464.2|1458.7|1458.4|1594
1600966800000|2020-09-24 17:00:00|1463.6|1463.3|1464.7|1464.4|1465.1|1464.8|1462.6|1462.3|755
1600967100000|2020-09-24 17:05:00|1464.6|1464.3|1465.4|1465.1|1465.8|1465.5|1463.1|1462.8|1063
1600967400000|2020-09-24 17:10:00|1465.3|1465|1468.8|1468.5|1469|1468.7|1465.1|1464.8|2706
1600967700000|2020-09-24 17:15:00|1468.7|1468.4|1467.7|1467.4|1472|1471.7|1467.7|1467.4|3588
1600968000000|2020-09-24 17:20:00|1467.8|1467.5|1469.5|1469.2|1472.5|1472.2|1466.8|1466.5|4342
1600968300000|2020-09-24 17:25:00|1469.4|1469.1|1472.8|1472.5|1472.9|1472.6|1468.8|1468.5|1510
1600968600000|2020-09-24 17:30:00|1472.9|1472.6|1473.3|1473|1474.7|1474.4|1471.7|1471.4|1728
1600968900000|2020-09-24 17:35:00|1473.4|1473.1|1469.1|1468.8|1473.4|1473.1|1468.7|1468.4|1600
1600969200000|2020-09-24 17:40:00|1469.2|1468.9|1469.9|1469.6|1472.4|1472.1|1468.7|1468.4|1373
1600969500000|2020-09-24 17:45:00|1469.7|1469.4|1469.3|1469|1471.7|1471.4|1468.8|1468.5|3315
1600969800000|2020-09-24 17:50:00|1469.4|1469.1|1471|1470.7|1472.2|1471.9|1468.8|1468.5|2870
1600970100000|2020-09-24 17:55:00|1470.9|1470.6|1465.9|1465.6|1470.9|1470.6|1465.6|1465.3|2730
1600970400000|2020-09-24 18:00:00|1466|1465.7|1465.4|1465.1|1467.9|1467.6|1463.2|1462.9|1755
1600970700000|2020-09-24 18:05:00|1465.5|1465.2|1464.5|1464.2|1466.3|1466|1463.8|1463.5|1862
1600971000000|2020-09-24 18:10:00|1464.4|1464.1|1464|1463.7|1465.5|1465.2|1462.7|1462.4|2349
1600971300000|2020-09-24 18:15:00|1464.1|1463.8|1459.7|1459.4|1465.5|1465.2|1459.1|1458.8|1791
1600971600000|2020-09-24 18:20:00|1459.5|1459.2|1458.6|1458.3|1460.1|1459.8|1457.5|1457.2|964
1600971900000|2020-09-24 18:25:00|1458.5|1458.2|1458.1|1457.8|1460.3|1460|1457|1456.7|1038
1600972200000|2020-09-24 18:30:00|1458.4|1458.1|1459.6|1459.3|1460.9|1460.6|1457.9|1457.6|789
1600972500000|2020-09-24 18:35:00|1459.7|1459.4|1459.9|1459.6|1460.1|1459.8|1457.4|1457.1|1227
1600972800000|2020-09-24 18:40:00|1459.8|1459.5|1461|1460.7|1462.1|1461.8|1459.1|1458.8|999
1600973100000|2020-09-24 18:45:00|1461.1|1460.8|1455.9|1455.6|1461.4|1461.1|1455.6|1455.3|1448
1600973400000|2020-09-24 18:50:00|1455.8|1455.5|1453.7|1453.4|1457.4|1457.1|1452.9|1452.6|1469
1600973700000|2020-09-24 18:55:00|1453.8|1453.5|1450.1|1449.8|1454.2|1453.9|1449.4|1449.1|1794
1600974000000|2020-09-24 19:00:00|1450.2|1449.9|1449.8|1449.5|1452.8|1452.5|1449.4|1449.1|3170
1600974300000|2020-09-24 19:05:00|1449.9|1449.6|1452.6|1452.3|1453.5|1453.2|1449.8|1449.5|1942
1600974600000|2020-09-24 19:10:00|1452.3|1452|1453.7|1453.4|1454.1|1453.8|1450.6|1450.3|2752
1600974900000|2020-09-24 19:15:00|1453.6|1453.3|1450.3|1450|1454.3|1454|1450.3|1450|1547
1600975200000|2020-09-24 19:20:00|1450.2|1449.9|1446.6|1446.3|1450.9|1450.6|1445|1444.7|2149
1600975500000|2020-09-24 19:25:00|1446.5|1446.2|1446.7|1446.4|1448|1447.7|1444.6|1444.3|1482
1600975800000|2020-09-24 19:30:00|1446.3|1446|1447|1446.7|1447.9|1447.6|1443.7|1443.4|1774
1600976100000|2020-09-24 19:35:00|1446.8|1446.5|1450.4|1450.1|1450.6|1450.3|1444.1|1443.8|1618
1600976400000|2020-09-24 19:40:00|1450.3|1450|1450.5|1450.2|1451.9|1451.6|1449.2|1448.9|2077
1600976700000|2020-09-24 19:45:00|1450.6|1450.3|1449.3|1449|1455.5|1455.2|1448.9|1448.6|2522
1600977000000|2020-09-24 19:50:00|1449.4|1449.1|1452.7|1452.4|1452.7|1452.4|1448.2|1447.9|2512
1600977300000|2020-09-24 19:55:00|1452.6|1452.3|1450.1|1449.8|1453.3|1453|1449.5|1449.2|12888
1600977600000|2020-09-24 20:00:00|1450.4|1450.1|1450.6|1450.3|1451.2|1450.9|1448.5|1448.2|4486
1600977900000|2020-09-24 20:05:00|1450.7|1450.4|1452.2|1451.9|1452.2|1451.9|1450.4|1450.1|1424
1600978200000|2020-09-24 20:10:00|1452.3|1452|1450.9|1450.1|1453.2|1452.9|1450.3|1450|1436
1600978500000|2020-09-24 20:15:00|1451|1450.2|1450.6|1449.8|1451.1|1450.3|1450.6|1449.8|4
1600978800000|2020-09-24 20:20:00|1450.5|1449.7|1450.6|1449.8|1450.7|1449.9|1450.5|1449.7|0
1600979100000|2020-09-24 20:25:00|1450.7|1449.9|1450.6|1449.8|1450.7|1449.9|1450.6|1449.8|0
1600979400000|2020-09-24 20:30:00|1450.8|1450|1452.9|1452.6|1452.9|1452.6|1450.6|1450|717
1600979700000|2020-09-24 20:35:00|1452.8|1452.5|1451.6|1451.3|1453.2|1452.9|1451.5|1451.2|275
1600980000000|2020-09-24 20:40:00|1451.5|1451.2|1451.3|1451|1451.9|1451.6|1451|1450.7|122
1600980300000|2020-09-24 20:45:00|1451.2|1450.9|1453.3|1453|1453.3|1453|1451.2|1450.9|168
1600980600000|2020-09-24 20:50:00|1453.2|1452.9|1454.3|1454|1454.3|1454|1452.1|1451.8|164
1600980900000|2020-09-24 20:55:00|1454|1453.7|1453.6|1452.8|1454.5|1454.2|1453.4|1452.6|74
1600981200000|2020-09-24 21:00:00|1453.7|1452.9|1453.6|1452.8|1454|1453.2|1453.5|1452.7|0
1600981500000|2020-09-24 21:05:00|1453.7|1452.9|1453.4|1452.6|1453.7|1452.9|1453.4|1452.6|0
1600981800000|2020-09-24 21:10:00|1453.5|1452.7|1453.4|1452.6|1453.5|1452.7|1453.4|1452.6|0
1600982100000|2020-09-24 21:15:00|1453.5|1452.7|1453.8|1453|1453.8|1453|1453.5|1452.7|0
1600982400000|2020-09-24 21:20:00|1453.9|1453.1|1453.6|1452.8|1453.9|1453.1|1453.6|1452.8|0
1600982700000|2020-09-24 21:25:00|1453.7|1452.9|1453.8|1453|1453.8|1453|1453.7|1452.9|0
1600983000000|2020-09-24 21:30:00|1453.7|1452.9|1453.7|1452.9|1453.7|1452.9|1453.6|1452.8|0
1600983900000|2020-09-24 21:45:00|1453.8|1453|1453.9|1453.1|1454|1453.2|1453.8|1453|0
1600984200000|2020-09-24 21:50:00|1453.8|1453|1454.4|1453.6|1454.4|1453.6|1453.8|1453|0
1600984500000|2020-09-24 21:55:00|1454.5|1453.7|1454.4|1453.6|1454.6|1453.8|1454.4|1453.6|0
1600984800000|2020-09-24 22:00:00|1454.7|1453.9|1455.5|1455.2|1456.3|1456|1454.3|1453.6|194
1600985100000|2020-09-24 22:05:00|1455.6|1455.3|1456.9|1456.6|1457.3|1457|1455.5|1455.2|90
1600985400000|2020-09-24 22:10:00|1457|1456.7|1457.3|1457|1457.3|1457|1456.8|1456.5|66
1600985700000|2020-09-24 22:15:00|1457.1|1456.8|1457.5|1457.2|1457.5|1457.2|1456.8|1456.5|66
1600986000000|2020-09-24 22:20:00|1457.6|1457.3|1457.6|1457.3|1457.6|1457.3|1457.3|1457|69
1600986300000|2020-09-24 22:25:00|1457.5|1457.2|1457|1456.7|1457.6|1457.3|1457|1456.7|26
1600986600000|2020-09-24 22:30:00|1456.9|1456.6|1457.7|1457.4|1457.7|1457.4|1456.7|1456.4|34
1600986900000|2020-09-24 22:35:00|1457.9|1457.6|1458.3|1458|1458.3|1458|1457.7|1457.4|95
1600987200000|2020-09-24 22:40:00|1458.4|1458.1|1457.4|1457.1|1459.1|1458.8|1457.1|1456.8|76
1600987500000|2020-09-24 22:45:00|1457.3|1457|1457.1|1456.8|1457.4|1457.1|1456.5|1456.2|42
1600987800000|2020-09-24 22:50:00|1457.2|1456.9|1457.6|1457.3|1457.8|1457.5|1457.2|1456.9|35
1600988100000|2020-09-24 22:55:00|1457.7|1457.4|1457.3|1457|1457.8|1457.5|1457.1|1456.8|36
1600988400000|2020-09-24 23:00:00|1457.2|1456.9|1457.6|1457.3|1457.6|1457.3|1456.9|1456.6|42
1600988700000|2020-09-24 23:05:00|1457.7|1457.4|1458.3|1458|1458.8|1458.5|1457.7|1457.4|52
1600989000000|2020-09-24 23:10:00|1458.2|1457.9|1459.1|1458.8|1459.2|1458.9|1458.2|1457.9|49
1600989300000|2020-09-24 23:15:00|1459.2|1458.9|1460.2|1459.9|1460.9|1460.6|1459|1458.7|121
1600989600000|2020-09-24 23:20:00|1460.3|1460|1459.9|1459.6|1460.5|1460.2|1459.7|1459.4|41
1600989900000|2020-09-24 23:25:00|1459.8|1459.5|1459.7|1459.4|1460.5|1460.2|1459.5|1459.2|26
1600990200000|2020-09-24 23:30:00|1459.8|1459.5|1460.2|1459.9|1460.5|1460.2|1459.3|1459|22
1600990500000|2020-09-24 23:35:00|1460.3|1460|1460.3|1460|1460.6|1460.3|1459.8|1459.5|22
1600990800000|2020-09-24 23:40:00|1460.4|1460.1|1460.5|1460.2|1460.6|1460.3|1460.1|1459.8|13
1600991100000|2020-09-24 23:45:00|1460.6|1460.3|1460.9|1460.6|1461.5|1461.2|1460.6|1460.3|47
1600991400000|2020-09-24 23:50:00|1461|1460.7|1460.5|1460.2|1461.6|1461.3|1460.2|1459.9|51
1600991700000|2020-09-24 23:55:00|1460.4|1460.1|1461.5|1461.2|1461.7|1461.4|1460|1459.7|133
1600992000000|2020-09-25 00:00:00|1461.1|1460.8|1460.6|1460.3|1463.3|1463|1459.4|1459.1|168
1600992300000|2020-09-25 00:05:00|1460.5|1460.2|1461.3|1461|1461.5|1461.2|1459.5|1459.2|57
1600992600000|2020-09-25 00:10:00|1461.2|1460.9|1460.4|1460.1|1461.9|1461.6|1460|1459.7|36
1600992900000|2020-09-25 00:15:00|1460.3|1460|1461.9|1461.6|1462.1|1461.8|1460|1459.7|64
1600993200000|2020-09-25 00:20:00|1461.8|1461.5|1461|1460.7|1462.2|1461.9|1460.2|1459.9|39
1600993500000|2020-09-25 00:25:00|1460.9|1460.6|1460|1459.7|1461.1|1460.8|1459.7|1459.4|17
1600993800000|2020-09-25 00:30:00|1459.9|1459.6|1460.2|1459.9|1460.4|1460.1|1459.2|1458.9|21
1600994100000|2020-09-25 00:35:00|1460.1|1459.8|1461.5|1461.2|1461.5|1461.2|1459.6|1459.3|43
1600994400000|2020-09-25 00:40:00|1461.4|1461.1|1462|1461.7|1462.2|1461.9|1461.3|1461|38
1600994700000|2020-09-25 00:45:00|1462.1|1461.8|1461.6|1461.3|1462.1|1461.8|1461.4|1461.1|18
1600995000000|2020-09-25 00:50:00|1461.5|1461.2|1462.6|1462.3|1462.7|1462.4|1461.5|1461.2|17
1600995300000|2020-09-25 00:55:00|1462.7|1462.4|1462.4|1462.1|1462.9|1462.6|1462.1|1461.8|20
1600995600000|2020-09-25 01:00:00|1462.5|1462.2|1462.3|1462|1463.4|1463.1|1462.2|1461.9|102
1600995900000|2020-09-25 01:05:00|1462.2|1461.9|1461.4|1461.1|1462.5|1462.2|1461.4|1461.1|109
1600996200000|2020-09-25 01:10:00|1461.5|1461.2|1461.3|1461|1462.4|1462.1|1461.3|1461|21
1600996500000|2020-09-25 01:15:00|1461.4|1461.1|1463|1462.7|1463.3|1463|1461.3|1461|35
1600996800000|2020-09-25 01:20:00|1462.9|1462.6|1463.4|1463.1|1464.1|1463.8|1462.9|1462.6|64
1600997100000|2020-09-25 01:25:00|1463.6|1463.3|1463.1|1462.8|1464.3|1464|1463|1462.7|19
1600997400000|2020-09-25 01:30:00|1463.2|1462.9|1462.2|1461.9|1463.5|1463.2|1461.5|1461.2|36
1600997700000|2020-09-25 01:35:00|1462.1|1461.8|1462.8|1462.5|1463.4|1463.1|1462.1|1461.8|25
1600998000000|2020-09-25 01:40:00|1462.9|1462.6|1462.8|1462.5|1463.5|1463.2|1462.6|1462.3|33
1600998300000|2020-09-25 01:45:00|1463|1462.7|1463.6|1463.3|1464.2|1463.9|1462.9|1462.6|22
1600998600000|2020-09-25 01:50:00|1463.7|1463.4|1463.6|1463.3|1463.8|1463.5|1463.2|1462.9|9
1600998900000|2020-09-25 01:55:00|1463.5|1463.2|1462.6|1462.3|1463.6|1463.3|1462.4|1462.1|13
1600999200000|2020-09-25 02:00:00|1462.7|1462.4|1462.7|1462.4|1463|1462.7|1462.2|1461.9|25
1600999500000|2020-09-25 02:05:00|1462.6|1462.3|1463|1462.7|1463.6|1463.3|1462.4|1462.1|18
1600999800000|2020-09-25 02:10:00|1462.9|1462.6|1463|1462.7|1463.3|1463|1462.5|1462.2|11
1601000100000|2020-09-25 02:15:00|1463.1|1462.8|1463.6|1463.3|1463.8|1463.5|1463|1462.7|79
1601000400000|2020-09-25 02:20:00|1463.7|1463.4|1463.3|1463|1464.2|1463.9|1463.2|1462.9|20
1601000700000|2020-09-25 02:25:00|1463.2|1462.9|1462.5|1462.2|1463.5|1463.2|1462.2|1461.9|26
1601001000000|2020-09-25 02:30:00|1462.4|1462.1|1462.3|1462|1462.8|1462.5|1462.2|1461.9|17
1601001300000|2020-09-25 02:35:00|1462.4|1462.1|1461.7|1461.4|1462.8|1462.5|1461.3|1461|39
1601001600000|2020-09-25 02:40:00|1461.6|1461.3|1462.5|1462.2|1462.9|1462.6|1461.6|1461.3|58
1601001900000|2020-09-25 02:45:00|1462.7|1462.4|1463.5|1463.2|1463.6|1463.3|1462.6|1462.3|22
1601002200000|2020-09-25 02:50:00|1463.6|1463.3|1462.7|1462.4|1463.7|1463.4|1462.7|1462.4|31
1601002500000|2020-09-25 02:55:00|1462.6|1462.3|1462.1|1461.8|1463.2|1462.9|1462.1|1461.8|28
1601002800000|2020-09-25 03:00:00|1462.3|1462|1462.8|1462.5|1463.2|1462.9|1462.3|1462|34
1601003100000|2020-09-25 03:05:00|1463|1462.7|1464.4|1464.1|1464.6|1464.3|1463|1462.7|44
1601003400000|2020-09-25 03:10:00|1464.5|1464.2|1464|1463.7|1464.7|1464.4|1463.8|1463.5|12
1601003700000|2020-09-25 03:15:00|1464.1|1463.8|1464.6|1464.3|1464.9|1464.6|1464|1463.7|49
1601004000000|2020-09-25 03:20:00|1464.5|1464.2|1463.9|1463.6|1465.2|1464.9|1463.8|1463.5|24
1601004300000|2020-09-25 03:25:00|1463.8|1463.5|1463.7|1463.4|1464.1|1463.8|1463.6|1463.3|17
1601004600000|2020-09-25 03:30:00|1463.8|1463.5|1463.7|1463.4|1464.1|1463.8|1463.6|1463.3|53
1601004900000|2020-09-25 03:35:00|1463.8|1463.5|1462.7|1462.4|1463.8|1463.5|1462.5|1462.2|29
1601005200000|2020-09-25 03:40:00|1462.6|1462.3|1462.4|1462.1|1462.9|1462.6|1462.3|1462|37
1601005500000|2020-09-25 03:45:00|1462.3|1462|1462.7|1462.4|1462.9|1462.6|1462.3|1462|25
1601005800000|2020-09-25 03:50:00|1462.6|1462.3|1461.4|1461.1|1462.8|1462.5|1461|1460.7|41
1601006100000|2020-09-25 03:55:00|1461.3|1461|1462.2|1461.9|1462.3|1462|1461|1460.7|11
1601006400000|2020-09-25 04:00:00|1462.3|1462|1462.9|1462.6|1462.9|1462.6|1461.6|1461.3|23
1601006700000|2020-09-25 04:05:00|1462.8|1462.5|1462.6|1462.3|1462.8|1462.5|1462|1461.7|31
1601007000000|2020-09-25 04:10:00|1462.5|1462.2|1462.3|1462|1462.8|1462.5|1462.2|1461.9|21
1601007300000|2020-09-25 04:15:00|1462.4|1462.1|1462.1|1461.8|1462.8|1462.5|1461.9|1461.6|11
1601007600000|2020-09-25 04:20:00|1462|1461.7|1462.7|1462.4|1462.9|1462.6|1462|1461.7|25
1601007900000|2020-09-25 04:25:00|1462.8|1462.5|1462.4|1462.1|1463|1462.7|1462.3|1462|4
1601008200000|2020-09-25 04:30:00|1462.5|1462.2|1463.3|1463|1463.8|1463.5|1462.1|1461.8|23
1601008500000|2020-09-25 04:35:00|1463.2|1462.9|1462.6|1462.3|1463.3|1463|1462.5|1462.2|8
1601008800000|2020-09-25 04:40:00|1462.5|1462.2|1463.3|1463|1463.7|1463.4|1462.4|1462.1|72
1601009100000|2020-09-25 04:45:00|1463.4|1463.1|1463.8|1463.5|1464|1463.7|1463|1462.7|30
1601009400000|2020-09-25 04:50:00|1464|1463.7|1464.7|1464.4|1465.1|1464.8|1463.9|1463.6|37
1601009700000|2020-09-25 04:55:00|1464.6|1464.3|1464.5|1464.2|1464.9|1464.6|1464.4|1464.1|20
1601010000000|2020-09-25 05:00:00|1464.6|1464.3|1464.3|1464|1465.2|1464.9|1464.1|1463.8|17
1601010300000|2020-09-25 05:05:00|1464.4|1464.1|1463.9|1463.6|1464.4|1464.1|1463.4|1463.1|16
1601010600000|2020-09-25 05:10:00|1464|1463.7|1463.4|1463.1|1464.4|1464.1|1463.2|1462.9|25
1601010900000|2020-09-25 05:15:00|1463.5|1463.2|1463.5|1463.2|1463.9|1463.6|1463.2|1462.9|8
1601011200000|2020-09-25 05:20:00|1463.6|1463.3|1463.9|1463.6|1464|1463.7|1463.5|1463.2|6
1601011500000|2020-09-25 05:25:00|1464|1463.7|1463|1462.7|1464|1463.7|1462.7|1462.4|68
1601011800000|2020-09-25 05:30:00|1462.9|1462.6|1463.7|1463.4|1464.2|1463.9|1462.3|1462|25
1601012100000|2020-09-25 05:35:00|1463.6|1463.3|1464.2|1463.9|1464.6|1464.3|1463.6|1463.3|11
1601012400000|2020-09-25 05:40:00|1464.3|1464|1464.2|1463.9|1464.9|1464.6|1464|1463.7|16
1601012700000|2020-09-25 05:45:00|1464.1|1463.8|1462.3|1462|1464.1|1463.8|1462|1461.7|16
1601013000000|2020-09-25 05:50:00|1462.2|1461.9|1462.1|1461.8|1462.5|1462.2|1461.2|1460.9|34
1601013300000|2020-09-25 05:55:00|1462|1461.7|1460.4|1460.1|1462.1|1461.8|1460|1459.7|36
1601013600000|2020-09-25 06:00:00|1460.5|1460.2|1459.6|1459.3|1460.7|1460.4|1459.4|1459.1|45
1601013900000|2020-09-25 06:05:00|1459.4|1459.1|1460.6|1460.3|1460.9|1460.6|1459.1|1458.8|68
1601014200000|2020-09-25 06:10:00|1460.5|1460.2|1459|1458.7|1460.6|1460.3|1458.8|1458.5|57
1601014500000|2020-09-25 06:15:00|1458.9|1458.6|1457.3|1457|1458.9|1458.6|1457.2|1456.9|80
1601014800000|2020-09-25 06:20:00|1457.2|1456.9|1458.5|1458.2|1458.5|1458.2|1457|1456.7|16
1601015100000|2020-09-25 06:25:00|1458.6|1458.3|1458.1|1457.8|1458.8|1458.5|1457.4|1457.1|18
1601015400000|2020-09-25 06:30:00|1458|1457.7|1458.6|1458.3|1459.2|1458.9|1457.8|1457.5|14
1601015700000|2020-09-25 06:35:00|1458.4|1458.1|1459.7|1459.4|1459.7|1459.4|1458|1457.7|16
1601016000000|2020-09-25 06:40:00|1459.8|1459.5|1459.1|1458.8|1459.9|1459.6|1458.8|1458.5|27
1601016300000|2020-09-25 06:45:00|1459|1458.7|1460|1459.7|1460.6|1460.3|1459|1458.7|28
1601016600000|2020-09-25 06:50:00|1459.9|1459.6|1460.3|1460|1461.2|1460.9|1459.8|1459.5|51
1601016900000|2020-09-25 06:55:00|1460.2|1459.9|1460.8|1460.5|1461.3|1461|1459.4|1459.1|25
1601017200000|2020-09-25 07:00:00|1460.7|1460.4|1456.8|1456.5|1460.7|1460.4|1456.7|1456.4|128
1601017500000|2020-09-25 07:05:00|1456.7|1456.4|1457.6|1457.3|1457.9|1457.6|1455.4|1455.1|205
1601017800000|2020-09-25 07:10:00|1457.5|1457.2|1460|1459.7|1460.7|1460.4|1456.2|1455.9|91
1601018100000|2020-09-25 07:15:00|1459.9|1459.6|1459.5|1459.2|1460.7|1460.4|1458.8|1458.5|33
1601018400000|2020-09-25 07:20:00|1459.4|1459.1|1457.7|1457.4|1460.3|1460|1456.2|1455.9|53
1601018700000|2020-09-25 07:25:00|1457.3|1457|1459.4|1459.1|1459.5|1459.2|1457.2|1456.9|50
1601019000000|2020-09-25 07:30:00|1459.5|1459.2|1457.9|1457.6|1459.8|1459.5|1457.6|1457.3|31
1601019300000|2020-09-25 07:35:00|1457.8|1457.5|1458.4|1458.1|1458.9|1458.6|1457.6|1457.3|36
1601019600000|2020-09-25 07:40:00|1458.2|1457.9|1456.9|1456.6|1458.7|1458.4|1456.2|1455.9|111
1601019900000|2020-09-25 07:45:00|1456.8|1456.5|1455.1|1454.8|1456.9|1456.6|1454.6|1454.3|83
1601020200000|2020-09-25 07:50:00|1455|1454.7|1453.5|1453.2|1455.9|1455.6|1453|1452.7|86
1601020500000|2020-09-25 07:55:00|1453.4|1453.1|1453.8|1453.5|1454.4|1454.1|1453|1452.7|43
1601020800000|2020-09-25 08:00:00|1453.9|1453.6|1455.1|1454.8|1455.9|1455.6|1453.7|1453.4|38
1601021100000|2020-09-25 08:05:00|1455|1454.7|1451.4|1451.1|1455.1|1454.8|1450.9|1450.6|257
1601021400000|2020-09-25 08:10:00|1451.3|1451|1450.8|1450.5|1451.7|1451.4|1450|1449.7|186
1601021700000|2020-09-25 08:15:00|1451|1450.7|1452.2|1451.9|1452.3|1452|1449.9|1449.6|131
1601022000000|2020-09-25 08:20:00|1452.1|1451.8|1452|1451.7|1452.3|1452|1451.4|1451.1|65
1601022300000|2020-09-25 08:25:00|1451.9|1451.6|1450.9|1450.6|1451.9|1451.6|1450.6|1450.3|102
1601022600000|2020-09-25 08:30:00|1451|1450.7|1452.1|1451.8|1452.2|1451.9|1450.3|1450|148
1601022900000|2020-09-25 08:35:00|1452.2|1451.9|1453|1452.7|1453.1|1452.8|1452.1|1451.8|57
1601023200000|2020-09-25 08:40:00|1453.1|1452.8|1452.6|1452.3|1453.6|1453.3|1452.3|1452|51
1601023500000|2020-09-25 08:45:00|1452.7|1452.4|1452.8|1452.5|1453.6|1453.3|1451.7|1451.4|73
1601023800000|2020-09-25 08:50:00|1452.9|1452.6|1453.6|1453.3|1453.8|1453.5|1452.6|1452.3|47
1601024100000|2020-09-25 08:55:00|1453.5|1453.2|1453.9|1453.6|1454.5|1454.2|1453.2|1452.9|91
1601024400000|2020-09-25 09:00:00|1454|1453.7|1454.9|1454.6|1455.5|1455.2|1453.8|1453.5|69
1601024700000|2020-09-25 09:05:00|1454.8|1454.5|1453.8|1453.5|1454.9|1454.6|1453.6|1453.3|53
1601025000000|2020-09-25 09:10:00|1453.9|1453.6|1453.5|1453.2|1454.8|1454.5|1453.1|1452.8|33
1601025300000|2020-09-25 09:15:00|1453.6|1453.3|1452.1|1451.8|1453.9|1453.6|1452.1|1451.8|70
1601025600000|2020-09-25 09:20:00|1452.2|1451.9|1450.4|1450.1|1452.6|1452.3|1450.3|1450|124
1601025900000|2020-09-25 09:25:00|1450.5|1450.2|1451.1|1450.8|1452.1|1451.8|1450.3|1450|59
1601026200000|2020-09-25 09:30:00|1451.2|1450.9|1451.1|1450.8|1451.2|1450.9|1450|1449.7|86
1601026500000|2020-09-25 09:35:00|1451|1450.7|1450.1|1449.8|1451|1450.7|1450.1|1449.8|55
1601026800000|2020-09-25 09:40:00|1450.2|1449.9|1447.5|1447.2|1450.3|1450|1447.5|1447.2|199
1601027100000|2020-09-25 09:45:00|1447.2|1446.9|1447.3|1447|1448.2|1447.9|1445.5|1445.2|280
1601027400000|2020-09-25 09:50:00|1447.4|1447.1|1447.7|1447.4|1448.2|1447.9|1446.1|1445.8|122
1601027700000|2020-09-25 09:55:00|1447.8|1447.5|1449.1|1448.8|1449.2|1448.9|1447.4|1447.1|58
1601028000000|2020-09-25 10:00:00|1448.9|1448.6|1448.2|1447.9|1449.7|1449.4|1448.2|1447.9|65
1601028300000|2020-09-25 10:05:00|1448.1|1447.8|1448.3|1448|1450.2|1449.9|1447.5|1447.2|123
1601028600000|2020-09-25 10:10:00|1448.2|1447.9|1445.9|1445.6|1448.3|1448|1444.8|1444.5|566
1601028900000|2020-09-25 10:15:00|1445.8|1445.5|1444.9|1444.6|1446.3|1446|1444.8|1444.5|219
1601029200000|2020-09-25 10:20:00|1444.7|1444.4|1442.5|1442.2|1445|1444.7|1442.4|1442.1|379
1601029500000|2020-09-25 10:25:00|1442.6|1442.3|1441.9|1441.6|1443.9|1443.6|1441.5|1441.2|216
1601029800000|2020-09-25 10:30:00|1441.8|1441.5|1443.4|1443.1|1443.4|1443.1|1441.6|1441.3|161
1601030100000|2020-09-25 10:35:00|1443.3|1443|1443.2|1442.9|1443.8|1443.5|1442.2|1441.9|69
1601030400000|2020-09-25 10:40:00|1443|1442.7|1441.7|1441.4|1443|1442.7|1441.4|1441.1|74
1601030700000|2020-09-25 10:45:00|1441.6|1441.3|1440.1|1439.8|1441.8|1441.5|1438.5|1438.2|473
1601031000000|2020-09-25 10:50:00|1440.4|1440.1|1438.2|1437.9|1440.8|1440.5|1438.2|1437.9|142
1601031300000|2020-09-25 10:55:00|1438.1|1437.8|1436.5|1436.2|1438.3|1438|1435.4|1435.1|311
1601031600000|2020-09-25 11:00:00|1436.4|1436.1|1435.3|1435|1437.5|1437.2|1435.3|1435|555
1601031900000|2020-09-25 11:05:00|1435.2|1434.9|1438.1|1437.8|1438.1|1437.8|1432.5|1432.2|813
1601032200000|2020-09-25 11:10:00|1438.2|1437.9|1438.8|1438.5|1439.5|1439.2|1437.7|1437.4|164
1601032500000|2020-09-25 11:15:00|1438.9|1438.6|1436.8|1436.5|1439.8|1439.5|1436.7|1436.4|368
1601032800000|2020-09-25 11:20:00|1436.9|1436.6|1438.7|1438.4|1439.5|1439.2|1436.8|1436.5|279
1601033100000|2020-09-25 11:25:00|1438.8|1438.5|1437.9|1437.6|1438.9|1438.6|1437.7|1437.4|188
1601033400000|2020-09-25 11:30:00|1438.1|1437.8|1438.3|1438|1438.5|1438.2|1435.8|1435.5|449
1601033700000|2020-09-25 11:35:00|1438.2|1437.9|1440.5|1440.2|1440.7|1440.4|1437.7|1437.4|226
1601034000000|2020-09-25 11:40:00|1440.2|1439.9|1442.2|1441.9|1442.7|1442.4|1440|1439.7|207
1601034300000|2020-09-25 11:45:00|1442.3|1442|1441.6|1441.3|1442.5|1442.2|1441.2|1440.9|118
1601034600000|2020-09-25 11:50:00|1441.5|1441.2|1443.6|1443.3|1444.5|1444.2|1441.4|1441.1|212
1601034900000|2020-09-25 11:55:00|1443.7|1443.4|1444|1443.7|1444.5|1444.2|1443.2|1442.9|164
1601035200000|2020-09-25 12:00:00|1443.8|1443.5|1443.8|1443.5|1446.2|1445.9|1442.9|1442.6|425
1601035500000|2020-09-25 12:05:00|1443.7|1443.4|1444.4|1444.1|1444.9|1444.6|1443.6|1443.3|163
1601035800000|2020-09-25 12:10:00|1444.3|1444|1442.8|1442.5|1444.8|1444.5|1442.7|1442.4|137
1601036100000|2020-09-25 12:15:00|1442.9|1442.6|1444.2|1443.9|1444.8|1444.5|1442.8|1442.5|331
1601036400000|2020-09-25 12:20:00|1444|1443.7|1442.5|1442.2|1444.8|1444.5|1441.8|1441.5|361
1601036700000|2020-09-25 12:25:00|1442.6|1442.3|1443.6|1443.3|1444.2|1443.9|1441.5|1441.2|250
1601037000000|2020-09-25 12:30:00|1443.4|1443.1|1441.3|1441|1443.9|1443.6|1440.6|1440.3|518
1601037300000|2020-09-25 12:35:00|1441.2|1440.9|1441.7|1441.4|1442.3|1442|1440.2|1439.9|368
1601037600000|2020-09-25 12:40:00|1441.8|1441.5|1443.4|1443.1|1443.4|1443.1|1441.1|1440.8|195
1601037900000|2020-09-25 12:45:00|1443.3|1443|1445.4|1445.1|1446.1|1445.8|1443.2|1442.9|399
1601038200000|2020-09-25 12:50:00|1445.5|1445.2|1444.2|1443.9|1445.7|1445.4|1444.2|1443.9|255
1601038500000|2020-09-25 12:55:00|1444.3|1444|1446|1445.7|1446.6|1446.3|1443.5|1443.2|353
1601038800000|2020-09-25 13:00:00|1445.8|1445.5|1446.1|1445.8|1446.5|1446.2|1444.6|1444.3|287
1601039100000|2020-09-25 13:05:00|1446.2|1445.9|1447.9|1447.6|1448.4|1448.1|1446.1|1445.8|478
1601039400000|2020-09-25 13:10:00|1448|1447.7|1446.7|1446.4|1448.1|1447.8|1446.2|1445.9|287
1601039700000|2020-09-25 13:15:00|1446.8|1446.5|1446.2|1445.9|1446.8|1446.5|1445.3|1445|592
1601040000000|2020-09-25 13:20:00|1446.1|1445.8|1444.6|1444.3|1446.6|1446.3|1443.7|1443.4|788
1601040300000|2020-09-25 13:25:00|1444.7|1444.4|1443.4|1443.1|1445.7|1445.4|1442.9|1442.6|600
1601040600000|2020-09-25 13:30:00|1443.2|1442.9|1451|1450.7|1451|1450.7|1442.7|1442.4|5888
1601040900000|2020-09-25 13:35:00|1451.1|1450.8|1451.9|1451.6|1454.2|1453.9|1448.5|1448.2|3934
1601041200000|2020-09-25 13:40:00|1452|1451.7|1454.2|1453.9|1457.7|1457.4|1451.2|1450.9|3333
1601041500000|2020-09-25 13:45:00|1454.4|1454.1|1452.6|1452.3|1455.3|1455|1449.4|1449.1|2859
1601041800000|2020-09-25 13:50:00|1452.5|1452.2|1457.8|1457.5|1459.1|1458.8|1450.2|1449.9|2396
1601042100000|2020-09-25 13:55:00|1457.7|1457.4|1459.5|1459.2|1459.8|1459.5|1452|1451.7|2691
1601042400000|2020-09-25 14:00:00|1459.4|1459.1|1459.4|1459.1|1460.4|1460.1|1457.1|1456.8|4517
1601042700000|2020-09-25 14:05:00|1459.5|1459.2|1459.9|1459.6|1461.9|1461.6|1457.9|1457.6|2205
1601043000000|2020-09-25 14:10:00|1459.8|1459.5|1456|1455.7|1460.4|1460.1|1453.6|1453.3|3061
1601043300000|2020-09-25 14:15:00|1455.9|1455.6|1462|1461.7|1462.5|1462.2|1454.6|1454.3|3122
1601043600000|2020-09-25 14:20:00|1462.1|1461.8|1463.3|1463|1465.8|1465.5|1460.1|1459.8|2922
1601043900000|2020-09-25 14:25:00|1463.4|1463.1|1462.9|1462.6|1464.4|1464.1|1462.2|1461.9|1245
1601044200000|2020-09-25 14:30:00|1462.8|1462.5|1460.2|1459.9|1463.6|1463.3|1460.1|1459.8|2380
1601044500000|2020-09-25 14:35:00|1460.1|1459.8|1465.6|1465.3|1465.6|1465.3|1458.9|1458.6|2158
1601044800000|2020-09-25 14:40:00|1465.5|1465.2|1464.6|1464.3|1467.7|1467.4|1462.6|1462.3|2530
1601045100000|2020-09-25 14:45:00|1464.7|1464.4|1461.6|1461.3|1466.1|1465.8|1460.9|1460.6|1356
1601045400000|2020-09-25 14:50:00|1461.5|1461.2|1464.9|1464.6|1465.5|1465.2|1460.8|1460.5|1287
1601045700000|2020-09-25 14:55:00|1464.8|1464.5|1462.2|1461.9|1464.8|1464.5|1461|1460.7|2928
1601046000000|2020-09-25 15:00:00|1462.6|1462.3|1459.8|1459.5|1464.1|1463.8|1458.5|1458.2|1494
1601046300000|2020-09-25 15:05:00|1459.7|1459.4|1458.3|1458|1461.1|1460.8|1458.1|1457.8|1340
1601046600000|2020-09-25 15:10:00|1458.2|1457.9|1460|1459.7|1462.4|1462.1|1457.8|1457.5|2230
1601046900000|2020-09-25 15:15:00|1460.1|1459.8|1463.6|1463.3|1463.8|1463.5|1459.7|1459.4|3275
1601047200000|2020-09-25 15:20:00|1463.7|1463.4|1463.8|1463.5|1463.9|1463.6|1460.9|1460.6|769
1601047500000|2020-09-25 15:25:00|1463.7|1463.4|1462|1461.7|1464.4|1464.1|1461.4|1461.1|871
1601047800000|2020-09-25 15:30:00|1462.1|1461.8|1464.1|1463.8|1464.2|1463.9|1460.8|1460.5|1115
1601048100000|2020-09-25 15:35:00|1464|1463.7|1462.6|1462.3|1464.9|1464.6|1461.6|1461.3|803
1601048400000|2020-09-25 15:40:00|1462.8|1462.5|1459.3|1459|1464.2|1463.9|1459.1|1458.8|1344
1601048700000|2020-09-25 15:45:00|1459.4|1459.1|1456.9|1456.6|1459.9|1459.6|1456.5|1456.2|2311
1601049000000|2020-09-25 15:50:00|1457|1456.7|1457.9|1457.6|1459.1|1458.8|1457|1456.7|931
1601049300000|2020-09-25 15:55:00|1457.8|1457.5|1457.3|1457|1459.2|1458.9|1457.1|1456.8|643
1601049600000|2020-09-25 16:00:00|1457.5|1457.2|1459.9|1459.6|1460.1|1459.8|1457.2|1456.9|572
1601049900000|2020-09-25 16:05:00|1460|1459.7|1462.9|1462.6|1463|1462.7|1459.7|1459.4|688
1601050200000|2020-09-25 16:10:00|1463|1462.7|1463.5|1463.2|1463.7|1463.4|1462.4|1462.1|716
1601050500000|2020-09-25 16:15:00|1463.4|1463.1|1459.7|1459.4|1463.4|1463.1|1459|1458.7|1569
1601050800000|2020-09-25 16:20:00|1459.9|1459.6|1460.6|1460.3|1460.7|1460.4|1458.4|1458.1|1201
1601051100000|2020-09-25 16:25:00|1460.4|1460.1|1461|1460.7|1461.2|1460.9|1459.2|1458.9|809
1601051400000|2020-09-25 16:30:00|1461.2|1460.9|1462.8|1462.5|1463.1|1462.8|1459.9|1459.6|743
1601051700000|2020-09-25 16:35:00|1462.7|1462.4|1464.5|1464.2|1464.7|1464.4|1461.6|1461.3|775
1601052000000|2020-09-25 16:40:00|1464.4|1464.1|1465.8|1465.5|1466.3|1466|1464.4|1464.1|908
1601052300000|2020-09-25 16:45:00|1465.7|1465.4|1465|1464.7|1466.2|1465.9|1464.5|1464.2|814
1601052600000|2020-09-25 16:50:00|1465.1|1464.8|1467.6|1467.3|1467.6|1467.3|1465|1464.7|683
1601052900000|2020-09-25 16:55:00|1467.5|1467.2|1467.2|1466.9|1468.2|1467.9|1466.6|1466.3|438
1601053200000|2020-09-25 17:00:00|1467.3|1467|1467.2|1466.9|1469.1|1468.8|1466.2|1465.9|1390
1601053500000|2020-09-25 17:05:00|1466.7|1466.4|1467.6|1467.3|1469|1468.7|1466.7|1466.4|1015
1601053800000|2020-09-25 17:10:00|1467.5|1467.2|1467.1|1466.8|1468.5|1468.2|1466.8|1466.5|912
1601054100000|2020-09-25 17:15:00|1467.5|1467.2|1468.3|1468|1469|1468.7|1467.4|1467.1|1594
1601054400000|2020-09-25 17:20:00|1468.2|1467.9|1468.6|1468.3|1470.8|1470.5|1468.2|1467.9|789
1601054700000|2020-09-25 17:25:00|1468.5|1468.2|1470|1469.7|1470|1469.7|1468.4|1468.1|701
1601055000000|2020-09-25 17:30:00|1469.9|1469.6|1470.2|1469.9|1471.3|1471|1469.2|1468.9|650
1601055300000|2020-09-25 17:35:00|1470.1|1469.8|1469.2|1468.9|1470.6|1470.3|1468.9|1468.6|846
1601055600000|2020-09-25 17:40:00|1469.4|1469.1|1471.4|1471.1|1471.4|1471.1|1469.3|1469|1059
1601055900000|2020-09-25 17:45:00|1471.3|1471|1471|1470.7|1471.5|1471.2|1470.3|1470|594
1601056200000|2020-09-25 17:50:00|1471.1|1470.8|1471.2|1470.9|1472|1471.7|1470.8|1470.5|494
1601056500000|2020-09-25 17:55:00|1471.1|1470.8|1470.7|1470.4|1471.2|1470.9|1469.9|1469.6|745
1601056800000|2020-09-25 18:00:00|1470.6|1470.3|1472.9|1472.6|1473.1|1472.8|1470.3|1470|794
1601057100000|2020-09-25 18:05:00|1473|1472.7|1471.9|1471.6|1473.6|1473.3|1471.8|1471.5|655
1601057400000|2020-09-25 18:10:00|1471.8|1471.5|1470.2|1469.9|1472.1|1471.8|1470|1469.7|575
1601057700000|2020-09-25 18:15:00|1470.4|1470.1|1472.6|1472.3|1472.6|1472.3|1470.3|1470|921
1601058000000|2020-09-25 18:20:00|1472.7|1472.4|1471.5|1471.2|1472.7|1472.4|1470.7|1470.4|784
1601058300000|2020-09-25 18:25:00|1471.6|1471.3|1471|1470.7|1471.9|1471.6|1470.9|1470.6|636
1601058600000|2020-09-25 18:30:00|1471.1|1470.8|1469.9|1469.6|1471.7|1471.4|1469.7|1469.4|580
1601058900000|2020-09-25 18:35:00|1469.8|1469.5|1471.3|1471|1471.5|1471.2|1469.8|1469.5|450
1601059200000|2020-09-25 18:40:00|1471.2|1470.9|1470.8|1470.5|1471.8|1471.5|1469.9|1469.6|700
1601059500000|2020-09-25 18:45:00|1470.7|1470.4|1471.6|1471.3|1472|1471.7|1470.6|1470.3|482
1601059800000|2020-09-25 18:50:00|1471.5|1471.2|1474.2|1473.9|1474.2|1473.9|1471.5|1471.2|1003
1601060100000|2020-09-25 18:55:00|1474.1|1473.8|1474.7|1474.4|1475|1474.7|1473.1|1472.8|1277
1601060400000|2020-09-25 19:00:00|1474.8|1474.5|1475.5|1475.2|1476.2|1475.9|1474.3|1474|1189
1601060700000|2020-09-25 19:05:00|1475.4|1475.1|1477|1476.7|1477.3|1477|1475|1474.7|1445
1601061000000|2020-09-25 19:10:00|1476.9|1476.6|1475.7|1475.4|1478.2|1477.9|1475.3|1475|1991
1601061300000|2020-09-25 19:15:00|1475.8|1475.5|1479.8|1479.5|1480|1479.7|1475.8|1475.5|1448
1601061600000|2020-09-25 19:20:00|1479.4|1479.1|1478.3|1478|1479.6|1479.3|1477.6|1477.3|2153
1601061900000|2020-09-25 19:25:00|1478.2|1477.9|1479.4|1479.1|1479.4|1479.1|1477.6|1477.3|1247
1601062200000|2020-09-25 19:30:00|1479.3|1479|1473.1|1472.8|1479.3|1479|1473.1|1472.8|2049
1601062500000|2020-09-25 19:35:00|1473.2|1472.9|1473.6|1473.3|1475.2|1474.9|1472.3|1472|1650
1601062800000|2020-09-25 19:40:00|1473.5|1473.2|1474.7|1474.4|1474.9|1474.6|1472|1471.7|1312
1601063100000|2020-09-25 19:45:00|1474.4|1474.1|1476|1475.7|1476|1475.7|1472.8|1472.5|2364
1601063400000|2020-09-25 19:50:00|1475.5|1475.2|1475|1474.7|1475.5|1475.2|1472.9|1472.6|3245
1601063700000|2020-09-25 19:55:00|1474.9|1474.6|1475.2|1474.9|1475.9|1475.6|1473.4|1473.1|10530
1601064000000|2020-09-25 20:00:00|1475.1|1474.8|1472.4|1472.1|1475.3|1475|1471.5|1471.2|4171
1601064300000|2020-09-25 20:05:00|1472.5|1472.2|1473.5|1473.2|1474.5|1474.2|1472.2|1471.9|1225
1601064600000|2020-09-25 20:10:00|1473.4|1473.1|1473.2|1472.4|1474.4|1474.1|1472.1|1471.8|1349
1601064900000|2020-09-25 20:15:00|1473.1|1472.3|1473.3|1472.5|1473.5|1472.7|1473|1472.2|0
1601065200000|2020-09-25 20:20:00|1473.2|1472.4|1473.3|1472.5|1473.4|1472.6|1473.2|1472.4|0
1601065500000|2020-09-25 20:25:00|1473.2|1472.4|1473.3|1472.5|1473.3|1472.5|1473.2|1472.4|0
1601065800000|2020-09-25 20:30:00|1473.1|1472.8|1473.5|1473.2|1474.2|1473.9|1473.1|1472.8|293
1601066100000|2020-09-25 20:35:00|1473.4|1473.1|1474|1473.7|1474.6|1474.3|1473.4|1473.1|225
1601066400000|2020-09-25 20:40:00|1473.9|1473.6|1472.8|1472.5|1474|1473.7|1472.3|1472|199
1601066700000|2020-09-25 20:45:00|1472.9|1472.6|1472.3|1472|1472.9|1472.6|1472.2|1471.9|62
1601067000000|2020-09-25 20:50:00|1472.4|1472.1|1472.4|1472.1|1473.2|1472.9|1472.4|1472.1|130
1601067300000|2020-09-25 20:55:00|1472.3|1472|1471.9|1471.6|1472.4|1472.1|1471.7|1471.4|83
1601244000000|2020-09-27 22:00:00|1475.7|1475.4|1478.2|1477.9|1479.2|1478.9|1475|1474.7|776
1601244300000|2020-09-27 22:05:00|1478.1|1477.8|1478.7|1478.4|1478.8|1478.5|1478.1|1477.8|94
1601244600000|2020-09-27 22:10:00|1479|1478.7|1479.6|1479.3|1479.9|1479.6|1479|1478.7|96
1601244900000|2020-09-27 22:15:00|1479.7|1479.4|1480.4|1480.1|1480.5|1480.2|1479.6|1479.3|128
1601245200000|2020-09-27 22:20:00|1480.3|1480|1480|1479.7|1480.6|1480.3|1479.9|1479.6|60
1601245500000|2020-09-27 22:25:00|1480.1|1479.8|1479.6|1479.3|1480.1|1479.8|1479.5|1479.2|31
1601245800000|2020-09-27 22:30:00|1479.7|1479.4|1479.6|1479.3|1480.1|1479.8|1479.4|1479.1|26
1601246100000|2020-09-27 22:35:00|1479.5|1479.2|1480|1479.7|1480|1479.7|1479.3|1479|42
1601246400000|2020-09-27 22:40:00|1479.9|1479.6|1480.6|1480.3|1480.9|1480.6|1479.7|1479.4|39
1601246700000|2020-09-27 22:45:00|1480.8|1480.5|1481.1|1480.8|1481.1|1480.8|1480.5|1480.2|27
1601247000000|2020-09-27 22:50:00|1481.2|1480.9|1481.5|1481.2|1481.7|1481.4|1481.2|1480.9|65
1601247300000|2020-09-27 22:55:00|1481.6|1481.3|1481|1480.7|1481.7|1481.4|1480.9|1480.6|19
1601247600000|2020-09-27 23:00:00|1481.1|1480.8|1480.9|1480.6|1481.4|1481.1|1480.8|1480.5|36
1601247900000|2020-09-27 23:05:00|1481|1480.7|1481|1480.7|1481.2|1480.9|1480.7|1480.4|22
1601248200000|2020-09-27 23:10:00|1480.9|1480.6|1480.7|1480.4|1481|1480.7|1480.5|1480.2|20
1601248500000|2020-09-27 23:15:00|1480.6|1480.3|1480.6|1480.3|1480.7|1480.4|1480.3|1480|16
1601248800000|2020-09-27 23:20:00|1480.5|1480.2|1480.5|1480.2|1480.5|1480.2|1479.7|1479.4|49
1601249100000|2020-09-27 23:25:00|1480.4|1480.1|1480.6|1480.3|1481|1480.7|1480.3|1480|38
1601249400000|2020-09-27 23:30:00|1480.5|1480.2|1480.3|1480|1480.6|1480.3|1479.9|1479.6|23
1601249700000|2020-09-27 23:35:00|1480.4|1480.1|1481|1480.7|1481.3|1481|1480|1479.7|21
1601250000000|2020-09-27 23:40:00|1481.1|1480.8|1480.7|1480.4|1481.6|1481.3|1480.6|1480.3|35
1601250300000|2020-09-27 23:45:00|1480.6|1480.3|1481.1|1480.8|1481.2|1480.9|1480.4|1480.1|18
1601250600000|2020-09-27 23:50:00|1481.2|1480.9|1480.8|1480.5|1481.4|1481.1|1480.8|1480.5|21
1601250900000|2020-09-27 23:55:00|1480.9|1480.6|1480.2|1479.9|1481.1|1480.8|1480|1479.7|13
1601251200000|2020-09-28 00:00:00|1480.1|1479.8|1480.1|1479.8|1481.1|1480.8|1479.9|1479.6|34
1601251500000|2020-09-28 00:05:00|1480|1479.7|1479.8|1479.5|1480.3|1480|1479.6|1479.3|38
1601251800000|2020-09-28 00:10:00|1480|1479.7|1478.6|1478.3|1481.2|1480.9|1478.4|1478.1|104
1601252100000|2020-09-28 00:15:00|1478.7|1478.4|1478.9|1478.6|1479.9|1479.6|1478.3|1478|97
1601252400000|2020-09-28 00:20:00|1478.8|1478.5|1479.8|1479.5|1480|1479.7|1478.6|1478.3|47
1601252700000|2020-09-28 00:25:00|1479.9|1479.6|1480|1479.7|1480.2|1479.9|1479.4|1479.1|53
1601253000000|2020-09-28 00:30:00|1480.1|1479.8|1479.8|1479.5|1480.2|1479.9|1479.2|1478.9|38
1601253300000|2020-09-28 00:35:00|1479.7|1479.4|1480.2|1479.9|1480.5|1480.2|1479.2|1478.9|118
1601253600000|2020-09-28 00:40:00|1480.1|1479.8|1481.5|1481.2|1481.5|1481.2|1479.8|1479.5|74
1601253900000|2020-09-28 00:45:00|1481.4|1481.1|1480.1|1479.8|1481.4|1481.1|1480.1|1479.8|37
1601254200000|2020-09-28 00:50:00|1480.2|1479.9|1479.6|1479.3|1480.8|1480.5|1479.2|1478.9|29
1601254500000|2020-09-28 00:55:00|1480|1479.7|1478.4|1478.1|1480|1479.7|1478.4|1478.1|32
1601254800000|2020-09-28 01:00:00|1478.5|1478.2|1478.8|1478.5|1479.5|1479.2|1478.1|1477.8|37
1601255100000|2020-09-28 01:05:00|1478.7|1478.4|1480.5|1480.2|1480.5|1480.2|1478.4|1478.1|22
1601255400000|2020-09-28 01:10:00|1480.6|1480.3|1480.1|1479.8|1480.8|1480.5|1480|1479.7|22
1601255700000|2020-09-28 01:15:00|1480.2|1479.9|1481.2|1480.9|1481.4|1481.1|1480.2|1479.9|40
1601256000000|2020-09-28 01:20:00|1481.4|1481.1|1481.2|1480.9|1481.5|1481.2|1480.9|1480.6|17
1601256300000|2020-09-28 01:25:00|1481|1480.7|1481.3|1481|1481.5|1481.2|1480.8|1480.5|18
1601256600000|2020-09-28 01:30:00|1481.4|1481.1|1480.1|1479.8|1481.6|1481.3|1479.9|1479.6|32
1601256900000|2020-09-28 01:35:00|1480|1479.7|1480.7|1480.4|1480.9|1480.6|1479.8|1479.5|21
1601257200000|2020-09-28 01:40:00|1480.8|1480.5|1481.1|1480.8|1481.4|1481.1|1480.5|1480.2|29
1601257500000|2020-09-28 01:45:00|1481.2|1480.9|1482|1481.7|1482|1481.7|1481|1480.7|46
1601257800000|2020-09-28 01:50:00|1482.1|1481.8|1482.2|1481.9|1482.8|1482.5|1482.1|1481.8|85
1601258100000|2020-09-28 01:55:00|1482.3|1482|1482.4|1482.1|1482.8|1482.5|1481.9|1481.6|30
1601258400000|2020-09-28 02:00:00|1482.6|1482.3|1482.3|1482|1482.6|1482.3|1482.1|1481.8|20
1601258700000|2020-09-28 02:05:00|1482.4|1482.1|1482.4|1482.1|1482.7|1482.4|1482.2|1481.9|12
1601259000000|2020-09-28 02:10:00|1482.5|1482.2|1482.3|1482|1482.6|1482.3|1482.3|1482|6
1601259300000|2020-09-28 02:15:00|1482.4|1482.1|1482.6|1482.3|1482.6|1482.3|1482.2|1481.9|16
1601259600000|2020-09-28 02:20:00|1482.5|1482.2|1482.4|1482.1|1482.7|1482.4|1482.3|1482|20
1601259900000|2020-09-28 02:25:00|1482.3|1482|1481.9|1481.6|1482.7|1482.4|1481.7|1481.4|49
1601260200000|2020-09-28 02:30:00|1481.8|1481.5|1481.7|1481.4|1482.3|1482|1481.6|1481.3|24
1601260500000|2020-09-28 02:35:00|1481.8|1481.5|1481.8|1481.5|1482.1|1481.8|1481.6|1481.3|31
1601260800000|2020-09-28 02:40:00|1481.7|1481.4|1481.7|1481.4|1481.8|1481.5|1481.5|1481.2|32
1601261100000|2020-09-28 02:45:00|1481.8|1481.5|1482|1481.7|1482.3|1482|1481.8|1481.5|57
1601261400000|2020-09-28 02:50:00|1481.9|1481.6|1481.8|1481.5|1482|1481.7|1481.2|1480.9|84
1601261700000|2020-09-28 02:55:00|1481.9|1481.6|1481.5|1481.2|1482.3|1482|1481.4|1481.1|83
1601262000000|2020-09-28 03:00:00|1481.6|1481.3|1481.6|1481.3|1481.9|1481.6|1481.5|1481.2|44
1601262300000|2020-09-28 03:05:00|1481.5|1481.2|1481.4|1481.1|1481.6|1481.3|1481.1|1480.8|32
1601262600000|2020-09-28 03:10:00|1481.5|1481.2|1481.9|1481.6|1482|1481.7|1481|1480.7|57
1601262900000|2020-09-28 03:15:00|1481.8|1481.5|1481.9|1481.6|1482.2|1481.9|1481.8|1481.5|26
1601263200000|2020-09-28 03:20:00|1481.8|1481.5|1481.4|1481.1|1481.9|1481.6|1481.1|1480.8|10
1601263500000|2020-09-28 03:25:00|1481.3|1481|1481.1|1480.8|1481.7|1481.4|1481.1|1480.8|9
1601263800000|2020-09-28 03:30:00|1481|1480.7|1481.7|1481.4|1481.9|1481.6|1481|1480.7|12
1601264100000|2020-09-28 03:35:00|1481.3|1481|1481.3|1481|1482.1|1481.8|1481.3|1481|29
1601264400000|2020-09-28 03:40:00|1481.5|1481.2|1482|1481.7|1482.2|1481.9|1481.5|1481.2|15
1601264700000|2020-09-28 03:45:00|1482.1|1481.8|1482.6|1482.3|1482.8|1482.5|1482|1481.7|21
1601265000000|2020-09-28 03:50:00|1482.7|1482.4|1482.8|1482.5|1483.2|1482.9|1482.7|1482.4|15
1601265300000|2020-09-28 03:55:00|1482.6|1482.3|1482.7|1482.4|1483|1482.7|1482.6|1482.3|40
1601265600000|2020-09-28 04:00:00|1482.8|1482.5|1482.9|1482.6|1483.1|1482.8|1482.8|1482.5|11
1601265900000|2020-09-28 04:05:00|1483|1482.7|1483|1482.7|1483.3|1483|1482.9|1482.6|8
1601266200000|2020-09-28 04:10:00|1483.1|1482.8|1483.2|1482.9|1483.4|1483.1|1483|1482.7|19
1601266500000|2020-09-28 04:15:00|1483.1|1482.8|1483.3|1483|1483.4|1483.1|1483|1482.7|33
1601266800000|2020-09-28 04:20:00|1483.4|1483.1|1483.8|1483.5|1483.8|1483.5|1483.3|1483|15
1601267100000|2020-09-28 04:25:00|1483.7|1483.4|1483.7|1483.4|1483.9|1483.6|1483.5|1483.2|16
1601267400000|2020-09-28 04:30:00|1483.6|1483.3|1482.9|1482.6|1483.6|1483.3|1482.6|1482.3|48
1601267700000|2020-09-28 04:35:00|1482.8|1482.5|1482.3|1482|1482.9|1482.6|1482.1|1481.8|33
1601268000000|2020-09-28 04:40:00|1482.4|1482.1|1482.6|1482.3|1482.6|1482.3|1482.1|1481.8|53
1601268300000|2020-09-28 04:45:00|1482.7|1482.4|1483.1|1482.8|1483.3|1483|1482.6|1482.3|23
1601268600000|2020-09-28 04:50:00|1483|1482.7|1483.2|1482.9|1483.4|1483.1|1482.8|1482.5|34
1601268900000|2020-09-28 04:55:00|1483.3|1483|1483.1|1482.8|1483.4|1483.1|1483|1482.7|31
1601269200000|2020-09-28 05:00:00|1483.2|1482.9|1483.1|1482.8|1483.5|1483.2|1483.1|1482.8|55
1601269500000|2020-09-28 05:05:00|1483|1482.7|1483.6|1483.3|1483.7|1483.4|1483|1482.7|39
1601269800000|2020-09-28 05:10:00|1483.7|1483.4|1483.7|1483.4|1483.8|1483.5|1483.3|1483|53
1601270100000|2020-09-28 05:15:00|1483.6|1483.3|1483.5|1483.2|1483.9|1483.6|1483.3|1483|48
1601270400000|2020-09-28 05:20:00|1483.7|1483.4|1484.8|1484.5|1484.9|1484.6|1483.7|1483.4|69
1601270700000|2020-09-28 05:25:00|1484.9|1484.6|1485.2|1484.9|1485.2|1484.9|1484.7|1484.4|45
1601271000000|2020-09-28 05:30:00|1485.1|1484.8|1484.8|1484.5|1485.1|1484.8|1484.5|1484.2|20
1601271300000|2020-09-28 05:35:00|1484.7|1484.4|1484.6|1484.3|1484.9|1484.6|1484.4|1484.1|17
1601271600000|2020-09-28 05:40:00|1484.5|1484.2|1485.3|1485|1485.3|1485|1484.3|1484|19
1601271900000|2020-09-28 05:45:00|1485.4|1485.1|1485.9|1485.6|1486|1485.7|1485.2|1484.9|43
1601272200000|2020-09-28 05:50:00|1486|1485.7|1486.5|1486.2|1486.6|1486.3|1485.9|1485.6|78
1601272500000|2020-09-28 05:55:00|1486.4|1486.1|1488.2|1487.9|1488.2|1487.9|1486.4|1486.1|187
1601272800000|2020-09-28 06:00:00|1488.3|1488|1487.8|1487.5|1488.3|1488|1487.1|1486.8|180
1601273100000|2020-09-28 06:05:00|1487.9|1487.6|1487.1|1486.8|1487.9|1487.6|1486.8|1486.5|101
1601273400000|2020-09-28 06:10:00|1487.3|1487|1487.8|1487.5|1487.9|1487.6|1487|1486.7|26
1601273700000|2020-09-28 06:15:00|1487.9|1487.6|1488.3|1488|1488.7|1488.4|1487.8|1487.5|34
1601274000000|2020-09-28 06:20:00|1488.4|1488.1|1489.1|1488.8|1489.3|1489|1488.3|1488|49
1601274300000|2020-09-28 06:25:00|1489|1488.7|1489.9|1489.6|1489.9|1489.6|1488.9|1488.6|95
1601274600000|2020-09-28 06:30:00|1489.8|1489.5|1488.1|1487.8|1489.9|1489.6|1488|1487.7|61
1601274900000|2020-09-28 06:35:00|1488|1487.7|1488|1487.7|1488.1|1487.8|1487.3|1487|51
1601275200000|2020-09-28 06:40:00|1487.7|1487.4|1488|1487.7|1488|1487.7|1487.5|1487.2|54
1601275500000|2020-09-28 06:45:00|1487.8|1487.5|1488.9|1488.6|1489.3|1489|1487.5|1487.2|113
1601275800000|2020-09-28 06:50:00|1488.8|1488.5|1488.7|1488.4|1489.2|1488.9|1488.5|1488.2|48
1601276100000|2020-09-28 06:55:00|1488.8|1488.5|1487|1486.7|1488.9|1488.6|1487|1486.7|34
1601276400000|2020-09-28 07:00:00|1486.9|1486.6|1487.4|1487.1|1488.3|1488|1486.9|1486.6|248
1601276700000|2020-09-28 07:05:00|1487.5|1487.2|1484.9|1484.6|1487.6|1487.3|1484.7|1484.4|148
1601277000000|2020-09-28 07:10:00|1484.8|1484.5|1486.4|1486.1|1487|1486.7|1484.8|1484.5|80
1601277300000|2020-09-28 07:15:00|1486.3|1486|1486.3|1486|1487.5|1487.2|1485.6|1485.3|91
1601277600000|2020-09-28 07:20:00|1486.5|1486.2|1487.5|1487.2|1487.7|1487.4|1485.6|1485.3|60
1601277900000|2020-09-28 07:25:00|1487.6|1487.3|1489|1488.7|1489.7|1489.4|1487.3|1487|61
1601278200000|2020-09-28 07:30:00|1489.1|1488.8|1489.6|1489.3|1490.5|1490.2|1488.8|1488.5|192
1601278500000|2020-09-28 07:35:00|1489.7|1489.4|1490.1|1489.8|1490.3|1490|1489.6|1489.3|61
1601278800000|2020-09-28 07:40:00|1490|1489.7|1490|1489.7|1490.4|1490.1|1489.7|1489.4|12
1601279100000|2020-09-28 07:45:00|1489.9|1489.6|1490|1489.7|1490.2|1489.9|1489.7|1489.4|19
1601279400000|2020-09-28 07:50:00|1490.1|1489.8|1491.6|1491.3|1491.9|1491.6|1489.9|1489.6|153
1601279700000|2020-09-28 07:55:00|1491.4|1491.1|1489.6|1489.3|1491.7|1491.4|1489.2|1488.9|28
1601280000000|2020-09-28 08:00:00|1489.4|1489.1|1486.8|1486.5|1489.4|1489.1|1486.7|1486.4|136
1601280300000|2020-09-28 08:05:00|1486.9|1486.6|1491.3|1491|1491.4|1491.1|1486.9|1486.6|156
1601280600000|2020-09-28 08:10:00|1491.2|1490.9|1489.7|1489.4|1491.7|1491.4|1489.4|1489.1|110
1601280900000|2020-09-28 08:15:00|1489.6|1489.3|1490|1489.7|1490.5|1490.2|1489.6|1489.3|100
1601281200000|2020-09-28 08:20:00|1489.9|1489.6|1489.2|1488.9|1490.6|1490.3|1489|1488.7|183
1601281500000|2020-09-28 08:25:00|1489.3|1489|1489.6|1489.3|1490.6|1490.3|1489|1488.7|49
1601281800000|2020-09-28 08:30:00|1489.7|1489.4|1490.6|1490.3|1491.3|1491|1488.9|1488.6|53
1601282100000|2020-09-28 08:35:00|1490.3|1490|1490|1489.7|1490.4|1490.1|1489.5|1489.2|28
1601282400000|2020-09-28 08:40:00|1489.9|1489.6|1489.2|1488.9|1489.9|1489.6|1489.2|1488.9|23
1601282700000|2020-09-28 08:45:00|1489.1|1488.8|1488.2|1487.9|1489.6|1489.3|1488|1487.7|55
1601283000000|2020-09-28 08:50:00|1488.3|1488|1487.5|1487.2|1488.4|1488.1|1487.3|1487|92
1601283300000|2020-09-28 08:55:00|1487.4|1487.1|1487.5|1487.2|1487.8|1487.5|1486.9|1486.6|55
1601283600000|2020-09-28 09:00:00|1487.4|1487.1|1487|1486.7|1488.7|1488.4|1486.7|1486.4|96
1601283900000|2020-09-28 09:05:00|1486.6|1486.3|1487.5|1487.2|1487.8|1487.5|1486.6|1486.3|123
1601284200000|2020-09-28 09:10:00|1487.4|1487.1|1487.3|1487|1487.6|1487.3|1486.5|1486.2|38
1601284500000|2020-09-28 09:15:00|1487.4|1487.1|1487.4|1487.1|1487.8|1487.5|1486.9|1486.6|36
1601284800000|2020-09-28 09:20:00|1487.6|1487.3|1487.2|1486.9|1488|1487.7|1487.1|1486.8|50
1601285100000|2020-09-28 09:25:00|1487.5|1487.2|1487.6|1487.3|1487.8|1487.5|1486.9|1486.6|46
1601285400000|2020-09-28 09:30:00|1487.5|1487.2|1487.6|1487.3|1488.7|1488.4|1487.4|1487.1|32
1601285700000|2020-09-28 09:35:00|1487.5|1487.2|1487.3|1487|1487.7|1487.4|1486.3|1486|127
1601286000000|2020-09-28 09:40:00|1487.4|1487.1|1487.5|1487.2|1488.2|1487.9|1486.9|1486.6|33
1601286300000|2020-09-28 09:45:00|1487.4|1487.1|1488.3|1488|1488.3|1488|1487.1|1486.8|20
1601286600000|2020-09-28 09:50:00|1488.2|1487.9|1489.2|1488.9|1489.4|1489.1|1488.2|1487.9|43
1601286900000|2020-09-28 09:55:00|1489.1|1488.8|1488.9|1488.6|1489.5|1489.2|1488.1|1487.8|58
1601287200000|2020-09-28 10:00:00|1489|1488.7|1492.9|1492.6|1493.2|1492.9|1488.3|1488|114
1601287500000|2020-09-28 10:05:00|1493|1492.7|1495|1494.7|1495.1|1494.8|1492.6|1492.3|135
1601287800000|2020-09-28 10:10:00|1495.1|1494.8|1495|1494.7|1496.2|1495.9|1494.8|1494.5|422
1601288100000|2020-09-28 10:15:00|1494.9|1494.6|1497|1496.7|1497.3|1497|1494.7|1494.4|86
1601288400000|2020-09-28 10:20:00|1497.2|1496.9|1496.1|1495.8|1497.5|1497.2|1495.8|1495.5|103
1601288700000|2020-09-28 10:25:00|1496.2|1495.9|1495.5|1495.2|1496.6|1496.3|1494.8|1494.5|51
1601289000000|2020-09-28 10:30:00|1495.4|1495.1|1496.2|1495.9|1496.8|1496.5|1494.9|1494.6|51
1601289300000|2020-09-28 10:35:00|1496.1|1495.8|1495.6|1495.3|1496.5|1496.2|1495.2|1494.9|33
1601289600000|2020-09-28 10:40:00|1495.7|1495.4|1494.8|1494.5|1496.8|1496.5|1494.8|1494.5|50
1601289900000|2020-09-28 10:45:00|1494.9|1494.6|1495.7|1495.4|1495.8|1495.5|1494.1|1493.8|45
1601290200000|2020-09-28 10:50:00|1495.8|1495.5|1495.8|1495.5|1496.3|1496|1495|1494.7|77
1601290500000|2020-09-28 10:55:00|1495.9|1495.6|1494.7|1494.4|1496|1495.7|1494.4|1494.1|101
1601290800000|2020-09-28 11:00:00|1494.4|1494.1|1493.6|1493.3|1495.3|1495|1493.2|1492.9|275
1601291100000|2020-09-28 11:05:00|1493.5|1493.2|1492.5|1492.2|1494.2|1493.9|1492.4|1492.1|82
1601291400000|2020-09-28 11:10:00|1492.6|1492.3|1493|1492.7|1493.2|1492.9|1492.4|1492.1|79
1601291700000|2020-09-28 11:15:00|1492.9|1492.6|1492.2|1491.9|1493.7|1493.4|1491.8|1491.5|165
1601292000000|2020-09-28 11:20:00|1492.3|1492|1492.8|1492.5|1493.1|1492.8|1491.9|1491.6|109
1601292300000|2020-09-28 11:25:00|1492.9|1492.6|1492.6|1492.3|1494|1493.7|1492.5|1492.2|147
1601292600000|2020-09-28 11:30:00|1492.7|1492.4|1494.6|1494.3|1494.8|1494.5|1492.7|1492.4|56
1601292900000|2020-09-28 11:35:00|1494.7|1494.4|1493.9|1493.6|1494.7|1494.4|1493.4|1493.1|97
1601293200000|2020-09-28 11:40:00|1493.8|1493.5|1493.5|1493.2|1494|1493.7|1493.3|1493|101
1601293500000|2020-09-28 11:45:00|1493.6|1493.3|1493|1492.7|1493.7|1493.4|1492.2|1491.9|119
1601293800000|2020-09-28 11:50:00|1493.2|1492.9|1493.3|1493|1493.8|1493.5|1492.6|1492.3|131
1601294100000|2020-09-28 11:55:00|1493.4|1493.1|1494.4|1494.1|1494.7|1494.4|1493.1|1492.8|82
1601294400000|2020-09-28 12:00:00|1494.3|1494|1493.4|1493.1|1494.4|1494.1|1493|1492.7|151
1601294700000|2020-09-28 12:05:00|1493.5|1493.2|1494.5|1494.2|1495.7|1495.4|1493.5|1493.2|376
1601295000000|2020-09-28 12:10:00|1494.4|1494.1|1494|1493.7|1494.4|1494.1|1493.7|1493.4|195
1601295300000|2020-09-28 12:15:00|1494.1|1493.8|1493|1492.7|1494.4|1494.1|1492.5|1492.2|251
1601295600000|2020-09-28 12:20:00|1492.9|1492.6|1493.7|1493.4|1494|1493.7|1492.8|1492.5|159
1601295900000|2020-09-28 12:25:00|1493.6|1493.3|1493.4|1493.1|1494|1493.7|1493.1|1492.8|212
1601296200000|2020-09-28 12:30:00|1493.3|1493|1493.8|1493.5|1494.5|1494.2|1493.1|1492.8|173
1601296500000|2020-09-28 12:35:00|1494|1493.7|1493|1492.7|1494.3|1494|1492.8|1492.5|126
1601296800000|2020-09-28 12:40:00|1492.9|1492.6|1495.1|1494.8|1495.2|1494.9|1492.8|1492.5|274
1601297100000|2020-09-28 12:45:00|1495|1494.7|1495.5|1495.2|1495.5|1495.2|1494.5|1494.2|166
1601297400000|2020-09-28 12:50:00|1495.6|1495.3|1495.4|1495.1|1496.1|1495.8|1495.2|1494.9|142
1601297700000|2020-09-28 12:55:00|1495.5|1495.2|1495.2|1494.9|1495.8|1495.5|1495.2|1494.9|115
1601298000000|2020-09-28 13:00:00|1495.3|1495|1495.1|1494.8|1495.6|1495.3|1494.8|1494.5|293
1601298300000|2020-09-28 13:05:00|1495|1494.7|1495.1|1494.8|1495.6|1495.3|1494.9|1494.6|301
1601298600000|2020-09-28 13:10:00|1495.2|1494.9|1494.7|1494.4|1495.5|1495.2|1494.6|1494.3|261
1601298900000|2020-09-28 13:15:00|1494.6|1494.3|1494.1|1493.8|1495.1|1494.8|1494.1|1493.8|284
1601299200000|2020-09-28 13:20:00|1494.2|1493.9|1494.7|1494.4|1495.4|1495.1|1494.1|1493.8|400
1601299500000|2020-09-28 13:25:00|1494.4|1494.1|1494.9|1494.6|1495.2|1494.9|1494|1493.7|584
1601299800000|2020-09-28 13:30:00|1495.1|1494.8|1503.2|1502.9|1503.7|1503.4|1495.1|1494.8|6307
1601300100000|2020-09-28 13:35:00|1503.3|1503|1501.1|1500.8|1504.8|1504.5|1498.8|1498.5|4082
1601300400000|2020-09-28 13:40:00|1501.4|1501.1|1497.5|1497.2|1503.6|1503.3|1497.5|1497.2|2346
1601300700000|2020-09-28 13:45:00|1497.8|1497.5|1498.9|1498.6|1502.4|1502.1|1497|1496.7|2842
1601301000000|2020-09-28 13:50:00|1498.8|1498.5|1494.7|1494.4|1499.1|1498.8|1494.6|1494.3|2155
1601301300000|2020-09-28 13:55:00|1494.6|1494.3|1498.9|1498.6|1499|1498.7|1493.6|1493.3|4160
1601301600000|2020-09-28 14:00:00|1499|1498.7|1498.4|1498.1|1499.4|1499.1|1495.9|1495.6|1303
1601301900000|2020-09-28 14:05:00|1498.2|1497.9|1498.3|1498|1500|1499.7|1497.3|1497|1385
1601302200000|2020-09-28 14:10:00|1498.5|1498.2|1502.3|1502|1502.3|1502|1497.8|1497.5|1238
1601302500000|2020-09-28 14:15:00|1502.5|1502.2|1505.1|1504.8|1505.1|1504.8|1501.4|1501.1|1739
1601302800000|2020-09-28 14:20:00|1505.2|1504.9|1507.2|1506.9|1509|1508.7|1503.9|1503.6|4372
1601303100000|2020-09-28 14:25:00|1507.1|1506.8|1505.5|1505.2|1509.7|1509.4|1505.5|1505.2|2819
1601303400000|2020-09-28 14:30:00|1505.6|1505.3|1510.5|1510.2|1510.5|1510.2|1505.4|1505.1|2798
1601303700000|2020-09-28 14:35:00|1510.7|1510.4|1506|1505.7|1511|1510.7|1505.6|1505.3|2322
1601304000000|2020-09-28 14:40:00|1505.9|1505.6|1510.4|1510.1|1510.4|1510.1|1505.9|1505.6|5191
1601304300000|2020-09-28 14:45:00|1510.2|1509.9|1508.8|1508.5|1511|1510.7|1505.5|1505.2|4546
1601304600000|2020-09-28 14:50:00|1508.9|1508.6|1508.4|1508.1|1509.6|1509.3|1506.7|1506.4|1007
1601304900000|2020-09-28 14:55:00|1508.5|1508.2|1510.6|1510.3|1510.7|1510.4|1507.1|1506.8|1184
1601305200000|2020-09-28 15:00:00|1510.7|1510.4|1510.7|1510.4|1512.8|1512.5|1509.8|1509.5|2881
1601305500000|2020-09-28 15:05:00|1510.5|1510.2|1513.1|1512.8|1513.3|1513|1510.5|1510.2|1335
1601305800000|2020-09-28 15:10:00|1513.2|1512.9|1513.7|1513.4|1514.2|1513.9|1512|1511.7|1106
1601306100000|2020-09-28 15:15:00|1513.9|1513.6|1512.7|1512.4|1514.2|1513.9|1511.2|1510.9|995
1601306400000|2020-09-28 15:20:00|1512.6|1512.3|1512.7|1512.4|1513.1|1512.8|1510|1509.7|1103
1601306700000|2020-09-28 15:25:00|1512.8|1512.5|1510.2|1509.9|1513.3|1513|1509.1|1508.8|1245
1601307000000|2020-09-28 15:30:00|1510.3|1510|1510.1|1509.8|1511.6|1511.3|1509.6|1509.3|1184
1601307300000|2020-09-28 15:35:00|1509.9|1509.6|1511.2|1510.9|1511.5|1511.2|1509.4|1509.1|1096
1601307600000|2020-09-28 15:40:00|1511.1|1510.8|1510|1509.7|1511.2|1510.9|1508.9|1508.6|1808
1601307900000|2020-09-28 15:45:00|1509.9|1509.6|1508.4|1508.1|1510.6|1510.3|1508|1507.7|1255
1601308200000|2020-09-28 15:50:00|1508.5|1508.2|1508.6|1508.3|1508.8|1508.5|1507.4|1507.1|826
1601308500000|2020-09-28 15:55:00|1508.7|1508.4|1509|1508.7|1509.1|1508.8|1507.1|1506.8|865
1601308800000|2020-09-28 16:00:00|1509.1|1508.8|1510.3|1510|1510.3|1510|1507.9|1507.6|1155
1601309100000|2020-09-28 16:05:00|1510.2|1509.9|1513|1512.7|1513.2|1512.9|1509.7|1509.4|1394
1601309400000|2020-09-28 16:10:00|1512.9|1512.6|1513.4|1513.1|1513.4|1513.1|1511.9|1511.6|2649
1601309700000|2020-09-28 16:15:00|1513.2|1512.9|1509|1508.7|1514|1513.7|1508.5|1508.2|1265
1601310000000|2020-09-28 16:20:00|1509.1|1508.8|1511.3|1511|1511.5|1511.2|1508.9|1508.6|998
1601310300000|2020-09-28 16:25:00|1511.4|1511.1|1510.9|1510.6|1511.9|1511.6|1510.1|1509.8|700
1601310600000|2020-09-28 16:30:00|1511|1510.7|1510.3|1510|1511.4|1511.1|1509.4|1509.1|586
1601310900000|2020-09-28 16:35:00|1510.2|1509.9|1509.7|1509.4|1510.8|1510.5|1509.5|1509.2|636
1601311200000|2020-09-28 16:40:00|1509.6|1509.3|1510.6|1510.3|1511|1510.7|1509.6|1509.3|736
1601311500000|2020-09-28 16:45:00|1510.8|1510.5|1510.8|1510.5|1511.5|1511.2|1510|1509.7|869
1601311800000|2020-09-28 16:50:00|1510.9|1510.6|1511.3|1511|1512|1511.7|1510.8|1510.5|705
1601312100000|2020-09-28 16:55:00|1511.2|1510.9|1509.6|1509.3|1511.4|1511.1|1509.3|1509|1132
1601312400000|2020-09-28 17:00:00|1509.8|1509.5|1508.3|1508|1509.8|1509.5|1507.6|1507.3|2375
1601312700000|2020-09-28 17:05:00|1508.4|1508.1|1507|1506.7|1508.5|1508.2|1506.3|1506|655
1601313000000|2020-09-28 17:10:00|1507.1|1506.8|1509.1|1508.8|1509.2|1508.9|1506.6|1506.3|816
1601313300000|2020-09-28 17:15:00|1509.3|1509|1508.2|1507.9|1510|1509.7|1508.2|1507.9|1007
1601313600000|2020-09-28 17:20:00|1508.3|1508|1508.3|1508|1509.6|1509.3|1508.2|1507.9|527
1601313900000|2020-09-28 17:25:00|1508.4|1508.1|1506.8|1506.5|1508.4|1508.1|1506.6|1506.3|989
1601314200000|2020-09-28 17:30:00|1506.9|1506.6|1509.7|1509.4|1509.8|1509.5|1506.9|1506.6|693
1601314500000|2020-09-28 17:35:00|1509.8|1509.5|1509.2|1508.9|1510.2|1509.9|1507.8|1507.5|452
1601314800000|2020-09-28 17:40:00|1508.9|1508.6|1507.8|1507.5|1508.9|1508.6|1507.6|1507.3|630
1601315100000|2020-09-28 17:45:00|1507.9|1507.6|1508.3|1508|1508.6|1508.3|1506.6|1506.3|706
1601315400000|2020-09-28 17:50:00|1508.4|1508.1|1507.8|1507.5|1508.9|1508.6|1507.2|1506.9|715
1601315700000|2020-09-28 17:55:00|1507.9|1507.6|1507.5|1507.2|1508.5|1508.2|1507.1|1506.8|734
1601316000000|2020-09-28 18:00:00|1507.6|1507.3|1507.4|1507.1|1508.3|1508|1506.2|1505.9|1118
1601316300000|2020-09-28 18:05:00|1507.5|1507.2|1509.8|1509.5|1510.1|1509.8|1507.5|1507.2|857
1601316600000|2020-09-28 18:10:00|1509.9|1509.6|1511.2|1510.9|1512|1511.7|1509.7|1509.4|1550
1601316900000|2020-09-28 18:15:00|1511.3|1511|1511.9|1511.6|1512.8|1512.5|1511.3|1511|1034
1601317200000|2020-09-28 18:20:00|1512|1511.7|1510.3|1510|1512.2|1511.9|1510.2|1509.9|903
1601317500000|2020-09-28 18:25:00|1510.2|1509.9|1510.4|1510.1|1511.4|1511.1|1509.7|1509.4|587
1601317800000|2020-09-28 18:30:00|1510.5|1510.2|1512.1|1511.8|1512.3|1512|1510.3|1510|1169
1601318100000|2020-09-28 18:35:00|1512|1511.7|1513.3|1513|1513.3|1513|1511|1510.7|591
1601318400000|2020-09-28 18:40:00|1513.4|1513.1|1513.7|1513.4|1513.9|1513.6|1512.6|1512.3|586
1601318700000|2020-09-28 18:45:00|1513.6|1513.3|1513.4|1513.1|1513.9|1513.6|1512.6|1512.3|717
1601319000000|2020-09-28 18:50:00|1513.5|1513.2|1513.2|1512.9|1513.9|1513.6|1512.9|1512.6|355
1601319300000|2020-09-28 18:55:00|1513.1|1512.8|1513.9|1513.6|1514.1|1513.8|1513|1512.7|555
1601319600000|2020-09-28 19:00:00|1513.7|1513.4|1512.7|1512.4|1513.9|1513.6|1511.3|1511|1125
1601319900000|2020-09-28 19:05:00|1512.6|1512.3|1511.5|1511.2|1513.6|1513.3|1511.2|1510.9|689
1601320200000|2020-09-28 19:10:00|1511.6|1511.3|1513|1512.7|1513.4|1513.1|1511.2|1510.9|745
1601320500000|2020-09-28 19:15:00|1512.9|1512.6|1512.2|1511.9|1514|1513.7|1511.8|1511.5|888
1601320800000|2020-09-28 19:20:00|1512.5|1512.2|1511.5|1511.2|1512.9|1512.6|1510.9|1510.6|1010
1601321100000|2020-09-28 19:25:00|1511.6|1511.3|1514|1513.7|1514|1513.7|1511.5|1511.2|613
1601321400000|2020-09-28 19:30:00|1513.9|1513.6|1510.8|1510.5|1513.9|1513.6|1509|1508.7|1435
1601321700000|2020-09-28 19:35:00|1511|1510.7|1512.7|1512.4|1512.8|1512.5|1510.4|1510.1|1751
1601322000000|2020-09-28 19:40:00|1512.5|1512.2|1514.6|1514.3|1515.1|1514.8|1512.3|1512|1546
1601322300000|2020-09-28 19:45:00|1514.5|1514.2|1513.2|1512.9|1515.8|1515.5|1513.2|1512.9|2587
1601322600000|2020-09-28 19:50:00|1513|1512.7|1511.3|1511|1513.9|1513.6|1510.4|1510.1|3006
1601322900000|2020-09-28 19:55:00|1511.4|1511.1|1512.3|1512|1512.3|1512|1508.6|1508.3|10546
1601323200000|2020-09-28 20:00:00|1511.8|1511.5|1511.5|1511.2|1512.8|1512.5|1509.6|1509.3|4419
1601323500000|2020-09-28 20:05:00|1511.6|1511.3|1511.1|1510.8|1511.8|1511.5|1510.5|1510.2|1050
1601323800000|2020-09-28 20:10:00|1511.2|1510.9|1511.3|1510.5|1511.5|1511.1|1509.5|1509.2|1847
1601324100000|2020-09-28 20:15:00|1511.2|1510.4|1511.3|1510.5|1511.4|1510.6|1511.1|1510.3|2
1601324400000|2020-09-28 20:20:00|1511.4|1510.6|1511.3|1510.5|1511.4|1510.6|1511.3|1510.5|0
1601324700000|2020-09-28 20:25:00|1511.2|1510.4|1511.1|1510.3|1511.3|1510.5|1511.1|1510.3|0
1601325000000|2020-09-28 20:30:00|1511.5|1510.7|1512.2|1511.9|1512.2|1511.9|1510.9|1510.6|292
1601325300000|2020-09-28 20:35:00|1512|1511.7|1513.4|1513.1|1513.4|1513.1|1511.8|1511.5|150
1601325600000|2020-09-28 20:40:00|1513.3|1513|1514.2|1513.9|1514.2|1513.9|1513.1|1512.8|117
1601325900000|2020-09-28 20:45:00|1514|1513.7|1512.8|1512.5|1514|1513.7|1512.8|1512.5|216
1601326200000|2020-09-28 20:50:00|1512.9|1512.6|1512.6|1512.3|1513.2|1512.9|1512.6|1512.3|104
1601326500000|2020-09-28 20:55:00|1512.3|1512|1512.3|1511.5|1512.5|1512.2|1511.5|1511.2|187
1601326800000|2020-09-28 21:00:00|1512.1|1511.3|1512|1511.2|1512.2|1511.4|1511.9|1511.1|0
1601327100000|2020-09-28 21:05:00|1512.1|1511.3|1512.2|1511.4|1512.2|1511.4|1512|1511.2|0
1601327400000|2020-09-28 21:10:00|1512.3|1511.5|1512.4|1511.6|1512.4|1511.6|1512.2|1511.4|0
1601327700000|2020-09-28 21:15:00|1512.3|1511.5|1512.3|1511.5|1512.4|1511.6|1512.2|1511.4|0
1601328000000|2020-09-28 21:20:00|1512.2|1511.4|1512.3|1511.5|1512.3|1511.5|1512.2|1511.4|0
1601328600000|2020-09-28 21:30:00|1512.2|1511.4|1512.2|1511.4|1512.2|1511.4|1512.1|1511.3|0
1601328900000|2020-09-28 21:35:00|1512.1|1511.3|1512|1511.2|1512.1|1511.3|1512|1511.2|0
1601329500000|2020-09-28 21:45:00|1512.1|1511.3|1512.1|1511.3|1512.1|1511.3|1512.1|1511.3|0
1601329800000|2020-09-28 21:50:00|1512.2|1511.4|1512.2|1511.4|1512.3|1511.5|1511.9|1511.1|0
1601330100000|2020-09-28 21:55:00|1512.3|1511.5|1512.4|1511.6|1512.4|1511.6|1512.1|1511.3|0
1601330400000|2020-09-28 22:00:00|1512|1511.2|1512.3|1512|1513.3|1513|1511.5|1510.9|83
1601330700000|2020-09-28 22:05:00|1512.4|1512.1|1512.3|1512|1512.8|1512.5|1511.8|1511.5|90
1601331000000|2020-09-28 22:10:00|1512.2|1511.9|1512.3|1512|1512.5|1512.2|1511.9|1511.6|17
1601331300000|2020-09-28 22:15:00|1512.4|1512.1|1513|1512.7|1513.1|1512.8|1512.3|1512|9
1601331600000|2020-09-28 22:20:00|1512.9|1512.6|1513.3|1513|1513.5|1513.2|1512.9|1512.6|9
1601331900000|2020-09-28 22:25:00|1513.2|1512.9|1513.5|1513.2|1513.5|1513.2|1513.1|1512.8|35
1601332200000|2020-09-28 22:30:00|1513.4|1513.1|1513.5|1513.2|1513.8|1513.5|1513.4|1513.1|30
1601332500000|2020-09-28 22:35:00|1513.4|1513.1|1514|1513.7|1514.6|1514.3|1513.2|1512.9|122
1601332800000|2020-09-28 22:40:00|1513.9|1513.6|1514.1|1513.8|1514.6|1514.3|1513.9|1513.6|38
1601333100000|2020-09-28 22:45:00|1513.8|1513.5|1513.2|1512.9|1513.9|1513.6|1513|1512.7|71
1601333400000|2020-09-28 22:50:00|1513.3|1513|1513.3|1513|1513.4|1513.1|1513.2|1512.9|19
1601333700000|2020-09-28 22:55:00|1513.6|1513.3|1514.1|1513.8|1514.2|1513.9|1513.4|1513.1|38
1601334000000|2020-09-28 23:00:00|1514.3|1514|1514.6|1514.3|1514.8|1514.5|1514.1|1513.8|81
1601334300000|2020-09-28 23:05:00|1514.5|1514.2|1513.9|1513.6|1514.5|1514.2|1513.9|1513.6|53
1601334600000|2020-09-28 23:10:00|1514|1513.7|1513.7|1513.4|1514|1513.7|1513.5|1513.2|25
1601334900000|2020-09-28 23:15:00|1513.8|1513.5|1514.2|1513.9|1514.2|1513.9|1513.7|1513.4|10
1601335200000|2020-09-28 23:20:00|1514.3|1514|1514.4|1514.1|1515.3|1515|1514.2|1513.9|92
1601335500000|2020-09-28 23:25:00|1514.5|1514.2|1513.9|1513.6|1514.5|1514.2|1513.9|1513.6|46
1601335800000|2020-09-28 23:30:00|1514|1513.7|1514.1|1513.8|1514.3|1514|1513.4|1513.1|48
1601336100000|2020-09-28 23:35:00|1514.2|1513.9|1513.9|1513.6|1514.4|1514.1|1513.7|1513.4|16
1601336400000|2020-09-28 23:40:00|1513.8|1513.5|1514.1|1513.8|1514.3|1514|1513.7|1513.4|10
1601336700000|2020-09-28 23:45:00|1514.2|1513.9|1514.4|1514.1|1514.5|1514.2|1513.9|1513.6|7
1601337000000|2020-09-28 23:50:00|1514.5|1514.2|1515.1|1514.8|1515.3|1515|1514.3|1514|39
1601337300000|2020-09-28 23:55:00|1515|1514.7|1514.7|1514.4|1515.1|1514.8|1514.1|1513.8|41
1601337600000|2020-09-29 00:00:00|1514.8|1514.5|1513.6|1513.3|1514.8|1514.5|1513|1512.7|60
1601337900000|2020-09-29 00:05:00|1513.5|1513.2|1514.4|1514.1|1514.5|1514.2|1513.5|1513.2|52
1601338200000|2020-09-29 00:10:00|1514.5|1514.2|1515.5|1515.2|1515.5|1515.2|1514.4|1514.1|111
1601338500000|2020-09-29 00:15:00|1515.4|1515.1|1515.7|1515.4|1515.7|1515.4|1514.7|1514.4|110
1601338800000|2020-09-29 00:20:00|1515.6|1515.3|1514.7|1514.4|1515.6|1515.3|1514.4|1514.1|49
1601339100000|2020-09-29 00:25:00|1514.9|1514.6|1514.6|1514.3|1515.3|1515|1514.3|1514|36
1601339400000|2020-09-29 00:30:00|1514.5|1514.2|1514.4|1514.1|1515|1514.7|1514.3|1514|15
1601339700000|2020-09-29 00:35:00|1514.5|1514.2|1515.7|1515.4|1515.7|1515.4|1514.1|1513.8|31
1601340000000|2020-09-29 00:40:00|1515.6|1515.3|1515.3|1515|1515.7|1515.4|1515.1|1514.8|17
1601340300000|2020-09-29 00:45:00|1515.4|1515.1|1515.6|1515.3|1516|1515.7|1515.2|1514.9|37
1601340600000|2020-09-29 00:50:00|1515.7|1515.4|1515.2|1514.9|1516|1515.7|1515.1|1514.8|19
1601340900000|2020-09-29 00:55:00|1515.1|1514.8|1515.3|1515|1515.5|1515.2|1514.8|1514.5|35
1601341200000|2020-09-29 01:00:00|1515.2|1514.9|1515.6|1515.3|1516|1515.7|1515|1514.7|58
1601341500000|2020-09-29 01:05:00|1515.7|1515.4|1515.7|1515.4|1515.8|1515.5|1515.2|1514.9|30
1601341800000|2020-09-29 01:10:00|1515.8|1515.5|1514.6|1514.3|1515.9|1515.6|1514.3|1514|38
1601342100000|2020-09-29 01:15:00|1514.5|1514.2|1513|1512.7|1514.8|1514.5|1512.7|1512.4|62
1601342400000|2020-09-29 01:20:00|1512.9|1512.6|1513.5|1513.2|1514.1|1513.8|1512.8|1512.5|28
1601342700000|2020-09-29 01:25:00|1513.4|1513.1|1513.2|1512.9|1513.7|1513.4|1513|1512.7|30
1601343000000|2020-09-29 01:30:00|1513.1|1512.8|1512.8|1512.5|1513.5|1513.2|1512.5|1512.2|65
1601343300000|2020-09-29 01:35:00|1513|1512.7|1513.7|1513.4|1513.8|1513.5|1512.8|1512.5|14
1601343600000|2020-09-29 01:40:00|1513.8|1513.5|1513.3|1513|1513.8|1513.5|1512.9|1512.6|19
1601343900000|2020-09-29 01:45:00|1513.2|1512.9|1512.8|1512.5|1513.6|1513.3|1512.8|1512.5|31
1601344200000|2020-09-29 01:50:00|1512.9|1512.6|1513.6|1513.3|1513.8|1513.5|1512.8|1512.5|88
1601344500000|2020-09-29 01:55:00|1513.5|1513.2|1513.6|1513.3|1513.7|1513.4|1513.2|1512.9|37
1601344800000|2020-09-29 02:00:00|1513.5|1513.2|1513.5|1513.2|1513.8|1513.5|1513.2|1512.9|19
1601345100000|2020-09-29 02:05:00|1513.6|1513.3|1514.1|1513.8|1514.2|1513.9|1513.6|1513.3|33
1601345400000|2020-09-29 02:10:00|1514.2|1513.9|1514.8|1514.5|1515|1514.7|1514.1|1513.8|95
1601345700000|2020-09-29 02:15:00|1514.7|1514.4|1514.4|1514.1|1514.8|1514.5|1514.1|1513.8|51
1601346000000|2020-09-29 02:20:00|1514.3|1514|1514.2|1513.9|1514.4|1514.1|1514.1|1513.8|41
1601346300000|2020-09-29 02:25:00|1514.1|1513.8|1514.6|1514.3|1514.7|1514.4|1514|1513.7|59
1601346600000|2020-09-29 02:30:00|1514.7|1514.4|1514.1|1513.8|1514.7|1514.4|1513.9|1513.6|25
1601346900000|2020-09-29 02:35:00|1514.3|1514|1513.1|1512.8|1514.3|1514|1513.1|1512.8|47
1601347200000|2020-09-29 02:40:00|1513.2|1512.9|1513.4|1513.1|1513.7|1513.4|1513.1|1512.8|25
1601347500000|2020-09-29 02:45:00|1513.5|1513.2|1513.8|1513.5|1513.9|1513.6|1513.3|1513|10
1601347800000|2020-09-29 02:50:00|1513.7|1513.4|1514|1513.7|1514.3|1514|1513.7|1513.4|5
1601348100000|2020-09-29 02:55:00|1514.1|1513.8|1513.7|1513.4|1514.1|1513.8|1513.7|1513.4|14
1601348400000|2020-09-29 03:00:00|1513.8|1513.5|1513.7|1513.4|1514.1|1513.8|1513.7|1513.4|10
1601348700000|2020-09-29 03:05:00|1513.8|1513.5|1513.9|1513.6|1514|1513.7|1513.7|1513.4|9
1601349000000|2020-09-29 03:10:00|1514|1513.7|1514.5|1514.2|1514.7|1514.4|1513.9|1513.6|31
1601349300000|2020-09-29 03:15:00|1514.7|1514.4|1513.8|1513.5|1514.7|1514.4|1513.5|1513.2|17
1601349600000|2020-09-29 03:20:00|1513.7|1513.4|1513.8|1513.5|1514|1513.7|1513.5|1513.2|19
1601349900000|2020-09-29 03:25:00|1513.9|1513.6|1513.8|1513.5|1514|1513.7|1513.7|1513.4|14
1601350200000|2020-09-29 03:30:00|1513.7|1513.4|1513.7|1513.4|1513.7|1513.4|1513.1|1512.8|26
1601350500000|2020-09-29 03:35:00|1513.6|1513.3|1514.2|1513.9|1514.4|1514.1|1513.6|1513.3|17
1601350800000|2020-09-29 03:40:00|1514.1|1513.8|1514.7|1514.4|1514.9|1514.6|1514.1|1513.8|27
1601351100000|2020-09-29 03:45:00|1514.6|1514.3|1514.2|1513.9|1514.7|1514.4|1514.1|1513.8|15
1601351400000|2020-09-29 03:50:00|1514.3|1514|1514.3|1514|1514.5|1514.2|1513.6|1513.3|23
1601351700000|2020-09-29 03:55:00|1514.4|1514.1|1514.7|1514.4|1514.9|1514.6|1514.4|1514.1|9
1601352000000|2020-09-29 04:00:00|1514.8|1514.5|1514.5|1514.2|1515|1514.7|1514.4|1514.1|27
1601352300000|2020-09-29 04:05:00|1514.6|1514.3|1514.4|1514.1|1514.6|1514.3|1514.2|1513.9|18
1601352600000|2020-09-29 04:10:00|1514.5|1514.2|1515.6|1515.3|1515.7|1515.4|1514.4|1514.1|18
1601352900000|2020-09-29 04:15:00|1515.7|1515.4|1515.8|1515.5|1515.8|1515.5|1515.3|1515|20
1601353200000|2020-09-29 04:20:00|1515.7|1515.4|1515.5|1515.2|1515.8|1515.5|1515.3|1515|6
1601353500000|2020-09-29 04:25:00|1515.4|1515.1|1515.6|1515.3|1515.6|1515.3|1515.3|1515|9
1601353800000|2020-09-29 04:30:00|1515.5|1515.2|1515.4|1515.1|1515.8|1515.5|1514.9|1514.6|61
1601354100000|2020-09-29 04:35:00|1515.5|1515.2|1515.4|1515.1|1515.7|1515.4|1515.2|1514.9|73
1601354400000|2020-09-29 04:40:00|1515.3|1515|1515.2|1514.9|1515.4|1515.1|1514.9|1514.6|16
1601354700000|2020-09-29 04:45:00|1515.1|1514.8|1516.2|1515.9|1516.4|1516.1|1515|1514.7|45
1601355000000|2020-09-29 04:50:00|1516.3|1516|1516.1|1515.8|1516.8|1516.5|1516|1515.7|42
1601355300000|2020-09-29 04:55:00|1516.2|1515.9|1517.3|1517|1517.4|1517.1|1516.1|1515.8|33
1601355600000|2020-09-29 05:00:00|1517.4|1517.1|1517.7|1517.4|1518.1|1517.8|1516.9|1516.6|74
1601355900000|2020-09-29 05:05:00|1517.8|1517.5|1517.1|1516.8|1518|1517.7|1516.8|1516.5|20
1601356200000|2020-09-29 05:10:00|1517|1516.7|1516.9|1516.6|1517.3|1517|1516.7|1516.4|9
1601356500000|2020-09-29 05:15:00|1516.8|1516.5|1515.4|1515.1|1517|1516.7|1515.2|1514.9|22
1601356800000|2020-09-29 05:20:00|1515.5|1515.2|1515.1|1514.8|1515.8|1515.5|1514.8|1514.5|23
1601357100000|2020-09-29 05:25:00|1515|1514.7|1514.1|1513.8|1515.5|1515.2|1514|1513.7|78
1601357400000|2020-09-29 05:30:00|1514|1513.7|1513.2|1512.9|1514.3|1514|1512.7|1512.4|92
1601357700000|2020-09-29 05:35:00|1513.1|1512.8|1513|1512.7|1513.7|1513.4|1512.8|1512.5|42
1601358000000|2020-09-29 05:40:00|1512.9|1512.6|1512.3|1512|1513|1512.7|1511.9|1511.6|84
1601358300000|2020-09-29 05:45:00|1512.2|1511.9|1513.6|1513.3|1513.8|1513.5|1512.1|1511.8|26
1601358600000|2020-09-29 05:50:00|1513.7|1513.4|1514|1513.7|1514.1|1513.8|1513.3|1513|17
1601358900000|2020-09-29 05:55:00|1514.2|1513.9|1514.8|1514.5|1514.9|1514.6|1513.9|1513.6|39
1601359200000|2020-09-29 06:00:00|1515|1514.7|1513.6|1513.3|1515|1514.7|1513.4|1513.1|28
1601359500000|2020-09-29 06:05:00|1513.5|1513.2|1514.2|1513.9|1514.2|1513.9|1512.6|1512.3|77
1601359800000|2020-09-29 06:10:00|1514.1|1513.8|1512.8|1512.5|1514.4|1514.1|1512.7|1512.4|36
1601360100000|2020-09-29 06:15:00|1512.7|1512.4|1512.2|1511.9|1513.3|1513|1512|1511.7|67
1601360400000|2020-09-29 06:20:00|1512.1|1511.8|1511.6|1511.3|1512.3|1512|1511|1510.7|61
1601360700000|2020-09-29 06:25:00|1511.7|1511.4|1512.5|1512.2|1512.7|1512.4|1511.6|1511.3|30
1601361000000|2020-09-29 06:30:00|1512.4|1512.1|1511.2|1510.9|1512.5|1512.2|1511.1|1510.8|68
1601361300000|2020-09-29 06:35:00|1511.3|1511|1510.6|1510.3|1511.4|1511.1|1510|1509.7|109
1601361600000|2020-09-29 06:40:00|1510.5|1510.2|1510.1|1509.8|1510.5|1510.2|1509.6|1509.3|156
1601361900000|2020-09-29 06:45:00|1510.2|1509.9|1510.3|1510|1510.8|1510.5|1510|1509.7|30
1601362200000|2020-09-29 06:50:00|1510.4|1510.1|1511.1|1510.8|1511.3|1511|1510.1|1509.8|28
1601362500000|2020-09-29 06:55:00|1511.2|1510.9|1510.3|1510|1511.2|1510.9|1510|1509.7|31
1601362800000|2020-09-29 07:00:00|1510.2|1509.9|1508.7|1508.4|1510.7|1510.4|1508.3|1508|223
1601363100000|2020-09-29 07:05:00|1508.8|1508.5|1505|1504.7|1508.8|1508.5|1504.6|1504.3|209
1601363400000|2020-09-29 07:10:00|1504.9|1504.6|1503.5|1503.2|1505|1504.7|1503.5|1503.2|198
1601363700000|2020-09-29 07:15:00|1503.6|1503.3|1502.8|1502.5|1504.4|1504.1|1502.8|1502.5|333
1601364000000|2020-09-29 07:20:00|1502.7|1502.4|1505.3|1505|1505.6|1505.3|1502.6|1502.3|246
1601364300000|2020-09-29 07:25:00|1505.4|1505.1|1505.8|1505.5|1506.4|1506.1|1504.8|1504.5|55
1601364600000|2020-09-29 07:30:00|1505.9|1505.6|1505.1|1504.8|1506|1505.7|1504.9|1504.6|108
1601364900000|2020-09-29 07:35:00|1505|1504.7|1505.6|1505.3|1506|1505.7|1504.6|1504.3|29
1601365200000|2020-09-29 07:40:00|1505.7|1505.4|1504.8|1504.5|1505.8|1505.5|1504.8|1504.5|54
1601365500000|2020-09-29 07:45:00|1504.7|1504.4|1504.7|1504.4|1505.2|1504.9|1504|1503.7|42
1601365800000|2020-09-29 07:50:00|1504.6|1504.3|1503.8|1503.5|1504.6|1504.3|1503.7|1503.4|45
1601366100000|2020-09-29 07:55:00|1503.9|1503.6|1504.6|1504.3|1505.2|1504.9|1503.8|1503.5|73
1601366400000|2020-09-29 08:00:00|1504.5|1504.2|1502.4|1502.1|1505.5|1505.2|1501.8|1501.5|584
1601366700000|2020-09-29 08:05:00|1502.3|1502|1503.6|1503.3|1503.7|1503.4|1502.1|1501.8|66
1601367000000|2020-09-29 08:10:00|1503.5|1503.2|1505.3|1505|1505.4|1505.1|1503.5|1503.2|78
1601367300000|2020-09-29 08:15:00|1505|1504.7|1507.5|1507.2|1508.1|1507.8|1505|1504.7|229
1601367600000|2020-09-29 08:20:00|1507.8|1507.5|1508.4|1508.1|1508.4|1508.1|1507.4|1507.1|242
1601367900000|2020-09-29 08:25:00|1508.5|1508.2|1507|1506.7|1508.5|1508.2|1506.5|1506.2|262
1601368200000|2020-09-29 08:30:00|1506.9|1506.6|1507.7|1507.4|1508.7|1508.4|1506.8|1506.5|273
1601368500000|2020-09-29 08:35:00|1507.8|1507.5|1507.9|1507.6|1508.1|1507.8|1507|1506.7|186
1601368800000|2020-09-29 08:40:00|1508|1507.7|1506.6|1506.3|1508.5|1508.2|1505.8|1505.5|208
1601369100000|2020-09-29 08:45:00|1506.7|1506.4|1505.7|1505.4|1507.7|1507.4|1505.6|1505.3|189
1601369400000|2020-09-29 08:50:00|1505.8|1505.5|1504.9|1504.6|1506|1505.7|1504.7|1504.4|154
1601369700000|2020-09-29 08:55:00|1505|1504.7|1505.8|1505.5|1506.2|1505.9|1504.9|1504.6|124
1601370000000|2020-09-29 09:00:00|1505.9|1505.6|1506.9|1506.6|1507|1506.7|1505.4|1505.1|53
1601370300000|2020-09-29 09:05:00|1506.8|1506.5|1507.1|1506.8|1508|1507.7|1506.4|1506.1|50
1601370600000|2020-09-29 09:10:00|1507|1506.7|1506.5|1506.2|1507.3|1507|1506.2|1505.9|52
1601370900000|2020-09-29 09:15:00|1506.6|1506.3|1505.7|1505.4|1507|1506.7|1505.6|1505.3|59
1601371200000|2020-09-29 09:20:00|1505.8|1505.5|1505.4|1505.1|1505.8|1505.5|1505.2|1504.9|59
1601371500000|2020-09-29 09:25:00|1505.3|1505|1504.9|1504.6|1505.4|1505.1|1504.4|1504.1|98
1601371800000|2020-09-29 09:30:00|1504.8|1504.5|1505.1|1504.8|1505.1|1504.8|1503.5|1503.2|37
1601372100000|2020-09-29 09:35:00|1505.2|1504.9|1506.3|1506|1506.4|1506.1|1505.2|1504.9|28
1601372400000|2020-09-29 09:40:00|1506.5|1506.2|1506.7|1506.4|1507|1506.7|1506.3|1506|22
1601372700000|2020-09-29 09:45:00|1506.8|1506.5|1507|1506.7|1507.2|1506.9|1506.7|1506.4|40
1601373000000|2020-09-29 09:50:00|1506.9|1506.6|1507.3|1507|1507.5|1507.2|1506.5|1506.2|60
1601373300000|2020-09-29 09:55:00|1507.4|1507.1|1507.9|1507.6|1508.8|1508.5|1507.3|1507|139
1601373600000|2020-09-29 10:00:00|1507.8|1507.5|1507.6|1507.3|1507.9|1507.6|1506.8|1506.5|166
1601373900000|2020-09-29 10:05:00|1507.8|1507.5|1508.7|1508.4|1508.9|1508.6|1507.5|1507.2|54
1601374200000|2020-09-29 10:10:00|1508.6|1508.3|1508.8|1508.5|1509.4|1509.1|1508.5|1508.2|63
1601374500000|2020-09-29 10:15:00|1508.9|1508.6|1509.4|1509.1|1509.6|1509.3|1508.5|1508.2|206
1601374800000|2020-09-29 10:20:00|1509.5|1509.2|1509.7|1509.4|1509.8|1509.5|1508.8|1508.5|92
1601375100000|2020-09-29 10:25:00|1509.6|1509.3|1510|1509.7|1510.2|1509.9|1509.3|1509|35
1601375400000|2020-09-29 10:30:00|1510.1|1509.8|1509.6|1509.3|1510.4|1510.1|1509.5|1509.2|40
1601375700000|2020-09-29 10:35:00|1509.5|1509.2|1508.3|1508|1509.6|1509.3|1507.9|1507.6|66
1601376000000|2020-09-29 10:40:00|1508.4|1508.1|1507.9|1507.6|1509.3|1509|1507.7|1507.4|68
1601376300000|2020-09-29 10:45:00|1508|1507.7|1508.1|1507.8|1509.2|1508.9|1507.7|1507.4|66
1601376600000|2020-09-29 10:50:00|1508.2|1507.9|1508|1507.7|1508.7|1508.4|1507.7|1507.4|47
1601376900000|2020-09-29 10:55:00|1507.8|1507.5|1507.8|1507.5|1509|1508.7|1507.1|1506.8|170
1601377200000|2020-09-29 11:00:00|1508|1507.7|1509.6|1509.3|1509.9|1509.6|1508|1507.7|116
1601377500000|2020-09-29 11:05:00|1509.7|1509.4|1510.6|1510.3|1510.8|1510.5|1509.7|1509.4|55
1601377800000|2020-09-29 11:10:00|1510.8|1510.5|1511.2|1510.9|1511.2|1510.9|1510.7|1510.4|112
1601378100000|2020-09-29 11:15:00|1511.4|1511.1|1510.8|1510.5|1511.9|1511.6|1510.8|1510.5|142
1601378400000|2020-09-29 11:20:00|1510.7|1510.4|1510|1509.7|1511.1|1510.8|1509.6|1509.3|57
1601378700000|2020-09-29 11:25:00|1509.9|1509.6|1509.6|1509.3|1510.6|1510.3|1509.4|1509.1|55
1601379000000|2020-09-29 11:30:00|1509.5|1509.2|1509.2|1508.9|1509.7|1509.4|1508.7|1508.4|147
1601379300000|2020-09-29 11:35:00|1509|1508.7|1508.9|1508.6|1510|1509.7|1508.7|1508.4|66
1601379600000|2020-09-29 11:40:00|1509|1508.7|1509|1508.7|1509.6|1509.3|1508.6|1508.3|33
1601379900000|2020-09-29 11:45:00|1509.1|1508.8|1508.4|1508.1|1509.4|1509.1|1507.7|1507.4|36
1601380200000|2020-09-29 11:50:00|1508.5|1508.2|1507.9|1507.6|1509.4|1509.1|1507.8|1507.5|39
1601380500000|2020-09-29 11:55:00|1508|1507.7|1509.2|1508.9|1509.2|1508.9|1507.8|1507.5|119
1601380800000|2020-09-29 12:00:00|1509.1|1508.8|1507.3|1507|1509.1|1508.8|1506.7|1506.4|265
1601381100000|2020-09-29 12:05:00|1507.1|1506.8|1507|1506.7|1507.5|1507.2|1506.9|1506.6|130
1601381400000|2020-09-29 12:10:00|1507.1|1506.8|1507.7|1507.4|1507.8|1507.5|1506.6|1506.3|251
1601381700000|2020-09-29 12:15:00|1507.4|1507.1|1507.9|1507.6|1508.3|1508|1507.4|1507.1|203
1601382000000|2020-09-29 12:20:00|1507.8|1507.5|1509.9|1509.6|1510|1509.7|1507.8|1507.5|241
1601382300000|2020-09-29 12:25:00|1510|1509.7|1509.5|1509.2|1510|1509.7|1508.6|1508.3|177
1601382600000|2020-09-29 12:30:00|1509.6|1509.3|1509.8|1509.5|1510.2|1509.9|1509.3|1509|131
1601382900000|2020-09-29 12:35:00|1509.9|1509.6|1510.6|1510.3|1511|1510.7|1509.3|1509|117
1601383200000|2020-09-29 12:40:00|1510.7|1510.4|1509.3|1509|1510.8|1510.5|1509.2|1508.9|107
1601383500000|2020-09-29 12:45:00|1509.5|1509.2|1509.2|1508.9|1509.8|1509.5|1508.9|1508.6|140
1601383800000|2020-09-29 12:50:00|1509.1|1508.8|1509.9|1509.6|1509.9|1509.6|1508.8|1508.5|115
1601384100000|2020-09-29 12:55:00|1509.8|1509.5|1510.2|1509.9|1510.8|1510.5|1509.1|1508.8|192
1601384400000|2020-09-29 13:00:00|1510.1|1509.8|1509.8|1509.5|1510.6|1510.3|1509.2|1508.9|186
1601384700000|2020-09-29 13:05:00|1509.6|1509.3|1510|1509.7|1510.3|1510|1509.2|1508.9|192
1601385000000|2020-09-29 13:10:00|1510.1|1509.8|1509.6|1509.3|1510.3|1510|1509.6|1509.3|294
1601385300000|2020-09-29 13:15:00|1509.7|1509.4|1510.1|1509.8|1511.1|1510.8|1509.6|1509.3|177
1601385600000|2020-09-29 13:20:00|1510|1509.7|1509.7|1509.4|1510.5|1510.2|1509.5|1509.2|129
1601385900000|2020-09-29 13:25:00|1509.6|1509.3|1509.4|1509.1|1510.2|1509.9|1509.3|1509|329
1601386200000|2020-09-29 13:30:00|1509.5|1509.2|1507.6|1507.3|1510.6|1510.3|1506|1505.7|5210
1601386500000|2020-09-29 13:35:00|1507.7|1507.4|1509|1508.7|1510.3|1510|1506.2|1505.9|2557
1601386800000|2020-09-29 13:40:00|1509.3|1509|1503.2|1502.9|1509.3|1509|1502.4|1502.1|2804
1601387100000|2020-09-29 13:45:00|1503.1|1502.8|1508|1507.7|1510.3|1510|1502.8|1502.5|2214
1601387400000|2020-09-29 13:50:00|1507.9|1507.6|1507.9|1507.6|1508.9|1508.6|1504.4|1504.1|1656
1601387700000|2020-09-29 13:55:00|1508|1507.7|1507.5|1507.2|1510.9|1510.6|1506.9|1506.6|3288
1601388000000|2020-09-29 14:00:00|1507.6|1507.3|1510.9|1510.6|1511.7|1511.4|1505.2|1504.9|4758
1601388300000|2020-09-29 14:05:00|1510.8|1510.5|1511|1510.7|1512.8|1512.5|1508.6|1508.3|3962
1601388600000|2020-09-29 14:10:00|1511.2|1510.9|1513.1|1512.8|1513.8|1513.5|1510.7|1510.4|1735
1601388900000|2020-09-29 14:15:00|1513|1512.7|1512.3|1512|1513.8|1513.5|1511|1510.7|2788
1601389200000|2020-09-29 14:20:00|1512.2|1511.9|1510.7|1510.4|1512.6|1512.3|1509.3|1509|2096
1601389500000|2020-09-29 14:25:00|1510.8|1510.5|1506.5|1506.2|1511.5|1511.2|1506.5|1506.2|2286
1601389800000|2020-09-29 14:30:00|1506.6|1506.3|1503.8|1503.5|1507.7|1507.4|1503|1502.7|1941
1601390100000|2020-09-29 14:35:00|1503.9|1503.6|1498.7|1498.4|1503.9|1503.6|1498.7|1498.4|2980
1601390400000|2020-09-29 14:40:00|1498.6|1498.3|1497.9|1497.6|1500|1499.7|1497.4|1497.1|2285
1601390700000|2020-09-29 14:45:00|1498|1497.7|1497.8|1497.5|1498|1497.7|1494.2|1493.9|1933
1601391000000|2020-09-29 14:50:00|1497.7|1497.4|1496.3|1496|1499.8|1499.5|1495.3|1495|2847
1601391300000|2020-09-29 14:55:00|1496.5|1496.2|1496.1|1495.8|1497.6|1497.3|1495.9|1495.6|1073
1601391600000|2020-09-29 15:00:00|1496.4|1496.1|1496.2|1495.9|1497.3|1497|1493.4|1493.1|1585
1601391900000|2020-09-29 15:05:00|1496.3|1496|1496.8|1496.5|1498.9|1498.6|1496|1495.7|1083
1601392200000|2020-09-29 15:10:00|1496.6|1496.3|1497.5|1497.2|1499.4|1499.1|1496.6|1496.3|880
1601392500000|2020-09-29 15:15:00|1497.6|1497.3|1501.5|1501.2|1501.8|1501.5|1497.5|1497.2|1182
1601392800000|2020-09-29 15:20:00|1501.6|1501.3|1501.2|1500.9|1503.3|1503|1501.1|1500.8|977
1601393100000|2020-09-29 15:25:00|1501.3|1501|1499.1|1498.8|1501.8|1501.5|1499|1498.7|968
1601393400000|2020-09-29 15:30:00|1499|1498.7|1500.6|1500.3|1501.5|1501.2|1498.9|1498.6|924
1601393700000|2020-09-29 15:35:00|1500.7|1500.4|1500.2|1499.9|1501.2|1500.9|1499.8|1499.5|2161
1601394000000|2020-09-29 15:40:00|1500.1|1499.8|1493.9|1493.6|1500.1|1499.8|1493.1|1492.8|1456
1601394300000|2020-09-29 15:45:00|1494|1493.7|1492.5|1492.2|1494.7|1494.4|1491.7|1491.4|1324
1601394600000|2020-09-29 15:50:00|1492.6|1492.3|1494.7|1494.4|1495.2|1494.9|1492.2|1491.9|1147
1601394900000|2020-09-29 15:55:00|1494.6|1494.3|1494.7|1494.4|1496.6|1496.3|1494.3|1494|740
1601395200000|2020-09-29 16:00:00|1494.6|1494.3|1492.6|1492.3|1495.5|1495.2|1492.6|1492.3|887
1601395500000|2020-09-29 16:05:00|1492.7|1492.4|1497.2|1496.9|1497.5|1497.2|1491.6|1491.3|936
1601395800000|2020-09-29 16:10:00|1497.1|1496.8|1498.1|1497.8|1498.3|1498|1496.4|1496.1|877
1601396100000|2020-09-29 16:15:00|1498|1497.7|1498.7|1498.4|1499.6|1499.3|1497.7|1497.4|639
1601396400000|2020-09-29 16:20:00|1498.6|1498.3|1497.6|1497.3|1499.5|1499.2|1497.2|1496.9|718
1601396700000|2020-09-29 16:25:00|1497.7|1497.4|1501.5|1501.2|1501.7|1501.4|1497.3|1497|894
1601397000000|2020-09-29 16:30:00|1501.4|1501.1|1502.6|1502.3|1502.7|1502.4|1500.8|1500.5|718
1601397300000|2020-09-29 16:35:00|1502.8|1502.5|1504|1503.7|1504.9|1504.6|1502.8|1502.5|1547
1601397600000|2020-09-29 16:40:00|1504.1|1503.8|1502.3|1502|1504.4|1504.1|1502.2|1501.9|2572
1601397900000|2020-09-29 16:45:00|1502.2|1501.9|1503.1|1502.8|1503.5|1503.2|1501|1500.7|1053
1601398200000|2020-09-29 16:50:00|1503|1502.7|1501.1|1500.8|1503.2|1502.9|1500.6|1500.3|1284
1601398500000|2020-09-29 16:55:00|1501.2|1500.9|1500.6|1500.3|1501.3|1501|1499.3|1499|955
1601398800000|2020-09-29 17:00:00|1500.5|1500.2|1499.6|1499.3|1501|1500.7|1499|1498.7|499
1601399100000|2020-09-29 17:05:00|1499.5|1499.2|1494.9|1494.6|1499.7|1499.4|1494.5|1494.2|1066
1601399400000|2020-09-29 17:10:00|1495|1494.7|1495.5|1495.2|1496.5|1496.2|1494|1493.7|827
1601399700000|2020-09-29 17:15:00|1495.6|1495.3|1498|1497.7|1498.6|1498.3|1495|1494.7|890
1601400000000|2020-09-29 17:20:00|1497.9|1497.6|1500.2|1499.9|1500.5|1500.2|1497.5|1497.2|545
1601400300000|2020-09-29 17:25:00|1500.3|1500|1502.1|1501.8|1502.3|1502|1500.2|1499.9|621
1601400600000|2020-09-29 17:30:00|1502|1501.7|1502.4|1502.1|1502.5|1502.2|1501.4|1501.1|672
1601400900000|2020-09-29 17:35:00|1502.5|1502.2|1502|1501.7|1503|1502.7|1501.5|1501.2|518
1601401200000|2020-09-29 17:40:00|1502.1|1501.8|1500.7|1500.4|1502.3|1502|1500.1|1499.8|1041
1601401500000|2020-09-29 17:45:00|1500.6|1500.3|1501|1500.7|1502|1501.7|1500.2|1499.9|949
1601401800000|2020-09-29 17:50:00|1500.9|1500.6|1503.3|1503|1503.8|1503.5|1500.9|1500.6|1521
1601402100000|2020-09-29 17:55:00|1503.4|1503.1|1502.7|1502.4|1503.5|1503.2|1501.9|1501.6|529
1601402400000|2020-09-29 18:00:00|1502.8|1502.5|1502.6|1502.3|1503.8|1503.5|1501.8|1501.5|480
1601402700000|2020-09-29 18:05:00|1502.5|1502.2|1502|1501.7|1502.6|1502.3|1501|1500.7|766
1601403000000|2020-09-29 18:10:00|1501.9|1501.6|1501.7|1501.4|1502.9|1502.6|1501.1|1500.8|439
1601403300000|2020-09-29 18:15:00|1501.6|1501.3|1505.4|1505.1|1505.7|1505.4|1501.4|1501.1|1086
1601403600000|2020-09-29 18:20:00|1505|1504.7|1505.5|1505.2|1505.8|1505.5|1504.4|1504.1|563
1601403900000|2020-09-29 18:25:00|1505.4|1505.1|1508.8|1508.5|1509|1508.7|1505.2|1504.9|1351
1601404200000|2020-09-29 18:30:00|1508.9|1508.6|1509.3|1509|1510.9|1510.6|1508.2|1507.9|1112
1601404500000|2020-09-29 18:35:00|1509.2|1508.9|1510.3|1510|1510.8|1510.5|1508.6|1508.3|647
1601404800000|2020-09-29 18:40:00|1510.2|1509.9|1510.5|1510.2|1510.6|1510.3|1508.9|1508.6|701
1601405100000|2020-09-29 18:45:00|1510.4|1510.1|1508|1507.7|1510.5|1510.2|1507.7|1507.4|782
1601405400000|2020-09-29 18:50:00|1507.9|1507.6|1507.3|1507|1509.2|1508.9|1506.7|1506.4|723
1601405700000|2020-09-29 18:55:00|1507.4|1507.1|1507.2|1506.9|1508.1|1507.8|1506.8|1506.5|2265
1601406000000|2020-09-29 19:00:00|1507.3|1507|1507.8|1507.5|1508.5|1508.2|1506.2|1505.9|984
1601406300000|2020-09-29 19:05:00|1507.7|1507.4|1506.8|1506.5|1507.8|1507.5|1506.3|1506|531
1601406600000|2020-09-29 19:10:00|1506.9|1506.6|1507.2|1506.9|1507.6|1507.3|1506.5|1506.2|479
1601406900000|2020-09-29 19:15:00|1507|1506.7|1509.8|1509.5|1510.3|1510|1506.5|1506.2|972
1601407200000|2020-09-29 19:20:00|1510.1|1509.8|1508.7|1508.4|1510.2|1509.9|1506.3|1506|820
1601407500000|2020-09-29 19:25:00|1508.8|1508.5|1507.8|1507.5|1508.9|1508.6|1506.5|1506.2|626
1601407800000|2020-09-29 19:30:00|1507.7|1507.4|1507.8|1507.5|1508.9|1508.6|1507.2|1506.9|778
1601408100000|2020-09-29 19:35:00|1507.7|1507.4|1504.7|1504.4|1507.9|1507.6|1503.9|1503.6|1377
1601408400000|2020-09-29 19:40:00|1504.6|1504.3|1506|1505.7|1506.2|1505.9|1504.2|1503.9|729
1601408700000|2020-09-29 19:45:00|1506.1|1505.8|1506.9|1506.6|1508|1507.7|1505.7|1505.4|941
1601409000000|2020-09-29 19:50:00|1506.8|1506.5|1506.3|1506|1507.6|1507.3|1504.6|1504.3|1880
1601409300000|2020-09-29 19:55:00|1506.1|1505.8|1504.1|1503.8|1506.2|1505.9|1503.2|1502.9|8910
1601409600000|2020-09-29 20:00:00|1504|1503.7|1507.3|1507|1507.4|1507.1|1503.9|1503.6|2847
1601409900000|2020-09-29 20:05:00|1507.4|1507.1|1510.6|1510.3|1510.8|1510.5|1507.3|1507|1011
1601410200000|2020-09-29 20:10:00|1510.5|1510.2|1511.4|1510.6|1512.5|1512.2|1510.4|1510.1|1932
1601410500000|2020-09-29 20:15:00|1511.5|1510.7|1510.8|1510|1511.5|1510.7|1510.7|1509.9|5
1601410800000|2020-09-29 20:20:00|1510.9|1510.1|1510.8|1510|1510.9|1510.1|1510.7|1509.9|0
1601411100000|2020-09-29 20:25:00|1510.9|1510.1|1510.9|1510.1|1511|1510.2|1510.8|1510|0
1601411400000|2020-09-29 20:30:00|1511.2|1510.9|1511|1510.7|1512|1511.7|1510.9|1510.6|422
1601411700000|2020-09-29 20:35:00|1511.1|1510.8|1511.6|1511.3|1511.6|1511.3|1511|1510.7|107
1601412000000|2020-09-29 20:40:00|1511.7|1511.4|1511.1|1510.8|1511.8|1511.5|1511|1510.7|90
1601412300000|2020-09-29 20:45:00|1511.2|1510.9|1511.5|1511.2|1511.9|1511.6|1511.1|1510.8|152
1601412600000|2020-09-29 20:50:00|1511.4|1511.1|1508.8|1508.5|1511.4|1511.1|1508.6|1508.3|397
1601412900000|2020-09-29 20:55:00|1508.7|1508.4|1508.9|1508.1|1509.6|1509.3|1508.5|1508.1|157
1601413200000|2020-09-29 21:00:00|1508.8|1508|1508.6|1507.8|1508.8|1508|1508.6|1507.8|0
1601413500000|2020-09-29 21:05:00|1508.5|1507.7|1508.5|1507.7|1508.7|1507.9|1508.5|1507.7|0
1601413800000|2020-09-29 21:10:00|1508.6|1507.8|1508.7|1507.9|1508.7|1507.9|1508.5|1507.7|0
1601414100000|2020-09-29 21:15:00|1508.6|1507.8|1508.6|1507.8|1508.7|1507.9|1508.5|1507.7|0
1601414400000|2020-09-29 21:20:00|1508.5|1507.7|1508.5|1507.7|1508.5|1507.7|1508.4|1507.6|0
1601414700000|2020-09-29 21:25:00|1508.4|1507.6|1508.4|1507.6|1508.4|1507.6|1508.4|1507.6|0
1601415000000|2020-09-29 21:30:00|1508.5|1507.7|1508.4|1507.6|1508.5|1507.7|1508.4|1507.6|0
1601415300000|2020-09-29 21:35:00|1508.5|1507.7|1508.4|1507.6|1508.5|1507.7|1508.4|1507.6|0
1601415900000|2020-09-29 21:45:00|1508.5|1507.7|1508.5|1507.7|1508.5|1507.7|1508.5|1507.7|0
1601416200000|2020-09-29 21:50:00|1508.4|1507.6|1508.5|1507.7|1508.5|1507.7|1508.3|1507.5|0
1601416500000|2020-09-29 21:55:00|1508.4|1507.6|1508.5|1507.7|1508.7|1507.9|1508.4|1507.6|0
1601416800000|2020-09-29 22:00:00|1508.2|1507.9|1508.9|1508.6|1509.4|1509.1|1507.6|1507.3|171
1601417100000|2020-09-29 22:05:00|1508.8|1508.5|1509.4|1509.1|1509.5|1509.2|1508.8|1508.5|67
1601417400000|2020-09-29 22:10:00|1509.3|1509|1509.8|1509.5|1510.1|1509.8|1509.3|1509|61
1601417700000|2020-09-29 22:15:00|1509.7|1509.4|1509.9|1509.6|1510.1|1509.8|1509.4|1509.1|45
1601418000000|2020-09-29 22:20:00|1510|1509.7|1509.7|1509.4|1510.3|1510|1509.6|1509.3|53
1601418300000|2020-09-29 22:25:00|1509.6|1509.3|1509.6|1509.3|1509.6|1509.3|1509.1|1508.8|49
1601418600000|2020-09-29 22:30:00|1509.5|1509.2|1509|1508.7|1510.2|1509.9|1508.8|1508.5|52
1601418900000|2020-09-29 22:35:00|1509.1|1508.8|1509.4|1509.1|1509.9|1509.6|1508.4|1508.1|42
1601419200000|2020-09-29 22:40:00|1509.5|1509.2|1509.8|1509.5|1509.9|1509.6|1509.4|1509.1|24
1601419500000|2020-09-29 22:45:00|1509.9|1509.6|1510|1509.7|1510.1|1509.8|1509.8|1509.5|14
1601419800000|2020-09-29 22:50:00|1510.1|1509.8|1511.8|1511.5|1512.5|1512.2|1510.1|1509.8|111
1601420100000|2020-09-29 22:55:00|1511.9|1511.6|1510.9|1510.6|1511.9|1511.6|1510.9|1510.6|20
1601420400000|2020-09-29 23:00:00|1511|1510.7|1511.1|1510.8|1511.3|1511|1511|1510.7|25
1601420700000|2020-09-29 23:05:00|1511.2|1510.9|1512.5|1512.2|1512.7|1512.4|1510.9|1510.6|30
1601421000000|2020-09-29 23:10:00|1512.4|1512.1|1511.8|1511.5|1512.4|1512.1|1511.5|1511.2|60
1601421300000|2020-09-29 23:15:00|1511.9|1511.6|1512|1511.7|1512.4|1512.1|1511.8|1511.5|24
1601421600000|2020-09-29 23:20:00|1511.9|1511.6|1511.9|1511.6|1512.5|1512.2|1511.8|1511.5|38
1601421900000|2020-09-29 23:25:00|1512|1511.7|1512.3|1512|1512.7|1512.4|1512|1511.7|31
1601422200000|2020-09-29 23:30:00|1512.2|1511.9|1511.7|1511.4|1512.4|1512.1|1511.6|1511.3|39
1601422500000|2020-09-29 23:35:00|1511.6|1511.3|1511.4|1511.1|1511.8|1511.5|1511|1510.7|35
1601422800000|2020-09-29 23:40:00|1511.6|1511.3|1511.9|1511.6|1512.1|1511.8|1511.2|1510.9|71
1601423100000|2020-09-29 23:45:00|1511.8|1511.5|1512.2|1511.9|1512.7|1512.4|1511.5|1511.2|51
1601423400000|2020-09-29 23:50:00|1512.1|1511.8|1512.2|1511.9|1512.6|1512.3|1511.9|1511.6|19
1601423700000|2020-09-29 23:55:00|1512.1|1511.8|1512.2|1511.9|1512.5|1512.2|1511.9|1511.6|21
1601424000000|2020-09-30 00:00:00|1511.9|1511.6|1513.1|1512.8|1513.5|1513.2|1511.4|1511.1|114
1601424300000|2020-09-30 00:05:00|1513|1512.7|1513.1|1512.8|1513.4|1513.1|1512.8|1512.5|159
1601424600000|2020-09-30 00:10:00|1513.2|1512.9|1513.7|1513.4|1513.8|1513.5|1513|1512.7|83
1601424900000|2020-09-30 00:15:00|1513.9|1513.6|1514.2|1513.9|1514.6|1514.3|1513.6|1513.3|225
1601425200000|2020-09-30 00:20:00|1514.1|1513.8|1513.6|1513.3|1514.6|1514.3|1513.2|1512.9|245
1601425500000|2020-09-30 00:25:00|1513.7|1513.4|1514.1|1513.8|1514.6|1514.3|1513.5|1513.2|132
1601425800000|2020-09-30 00:30:00|1514.2|1513.9|1512.8|1512.5|1514.3|1514|1512.3|1512|84
1601426100000|2020-09-30 00:35:00|1512.7|1512.4|1512.7|1512.4|1513.2|1512.9|1512.5|1512.2|53
1601426400000|2020-09-30 00:40:00|1512.8|1512.5|1512.2|1511.9|1512.9|1512.6|1511.9|1511.6|55
1601426700000|2020-09-30 00:45:00|1512.1|1511.8|1512|1511.7|1512.7|1512.4|1511.7|1511.4|33
1601427000000|2020-09-30 00:50:00|1511.9|1511.6|1512|1511.7|1512.7|1512.4|1511.4|1511.1|126
1601427300000|2020-09-30 00:55:00|1512.1|1511.8|1511.5|1511.2|1512.3|1512|1511.5|1511.2|93
1601427600000|2020-09-30 01:00:00|1511.7|1511.4|1511.8|1511.5|1512.8|1512.5|1511.1|1510.8|84
1601427900000|2020-09-30 01:05:00|1511.7|1511.4|1511.8|1511.5|1512.6|1512.3|1511.6|1511.3|14
1601428200000|2020-09-30 01:10:00|1511.7|1511.4|1513|1512.7|1513|1512.7|1511.6|1511.3|14
1601428500000|2020-09-30 01:15:00|1513.1|1512.8|1516.4|1516.1|1516.6|1516.3|1513|1512.7|302
1601428800000|2020-09-30 01:20:00|1516.5|1516.2|1516.1|1515.8|1516.8|1516.5|1516|1515.7|96
1601429100000|2020-09-30 01:25:00|1516.2|1515.9|1516.7|1516.4|1516.8|1516.5|1516|1515.7|99
1601429400000|2020-09-30 01:30:00|1516.6|1516.3|1515.7|1515.4|1516.7|1516.4|1515.6|1515.3|114
1601429700000|2020-09-30 01:35:00|1515.8|1515.5|1516.6|1516.3|1516.8|1516.5|1515.6|1515.3|58
1601430000000|2020-09-30 01:40:00|1516.7|1516.4|1515.8|1515.5|1516.8|1516.5|1515.7|1515.4|59
1601430300000|2020-09-30 01:45:00|1516|1515.7|1516.2|1515.9|1516.4|1516.1|1515.7|1515.4|18
1601430600000|2020-09-30 01:50:00|1516.3|1516|1516.3|1516|1517.3|1517|1515.8|1515.5|50
1601430900000|2020-09-30 01:55:00|1516.4|1516.1|1516.9|1516.6|1517.1|1516.8|1515.8|1515.5|53
1601431200000|2020-09-30 02:00:00|1517|1516.7|1516.7|1516.4|1517.1|1516.8|1516.6|1516.3|13
1601431500000|2020-09-30 02:05:00|1516.6|1516.3|1517.2|1516.9|1517.3|1517|1516.5|1516.2|36
1601431800000|2020-09-30 02:10:00|1517.3|1517|1518.5|1518.2|1518.6|1518.3|1516.7|1516.4|124
1601432100000|2020-09-30 02:15:00|1518.4|1518.1|1522.1|1521.8|1523.9|1523.6|1518.4|1518.1|1066
1601432400000|2020-09-30 02:20:00|1522|1521.7|1520.8|1520.5|1522.5|1522.2|1520.7|1520.4|39
1601432700000|2020-09-30 02:25:00|1520.9|1520.6|1521.8|1521.5|1522.4|1522.1|1520.9|1520.6|48
1601433000000|2020-09-30 02:30:00|1521.7|1521.4|1521.2|1520.9|1521.8|1521.5|1520.7|1520.4|44
1601433300000|2020-09-30 02:35:00|1521.3|1521|1521.6|1521.3|1521.6|1521.3|1520.4|1520.1|24
1601433600000|2020-09-30 02:40:00|1521.5|1521.2|1512.6|1512.3|1521.8|1521.5|1512|1511.7|538
1601433900000|2020-09-30 02:45:00|1512.5|1512.2|1509.2|1508.9|1515.3|1515|1508.3|1508|550
1601434200000|2020-09-30 02:50:00|1509.1|1508.8|1511.9|1511.6|1512.8|1512.5|1509.1|1508.8|174
1601434500000|2020-09-30 02:55:00|1512|1511.7|1510.4|1510.1|1512.1|1511.8|1509.7|1509.4|130
1601434800000|2020-09-30 03:00:00|1510.5|1510.2|1507.4|1507.1|1510.6|1510.3|1506.4|1506.1|295
1601435100000|2020-09-30 03:05:00|1507.3|1507|1506.4|1506.1|1508.4|1508.1|1505.4|1505.1|156
1601435400000|2020-09-30 03:10:00|1506.2|1505.9|1505.8|1505.5|1506.4|1506.1|1504.5|1504.2|212
1601435700000|2020-09-30 03:15:00|1505.9|1505.6|1506.5|1506.2|1506.9|1506.6|1505.4|1505.1|133
1601436000000|2020-09-30 03:20:00|1506.6|1506.3|1506.2|1505.9|1507|1506.7|1504.5|1504.2|71
1601436300000|2020-09-30 03:25:00|1506.1|1505.8|1504.3|1504|1506.2|1505.9|1502.2|1501.9|258
1601436600000|2020-09-30 03:30:00|1504.4|1504.1|1502.8|1502.5|1505|1504.7|1502.1|1501.8|145
1601436900000|2020-09-30 03:35:00|1502.6|1502.3|1501.4|1501.1|1502.9|1502.6|1500.5|1500.2|218
1601437200000|2020-09-30 03:40:00|1501.3|1501|1503.6|1503.3|1504.3|1504|1501.1|1500.8|234
1601437500000|2020-09-30 03:45:00|1503.7|1503.4|1504|1503.7|1504.4|1504.1|1502.7|1502.4|64
1601437800000|2020-09-30 03:50:00|1504.1|1503.8|1503.6|1503.3|1504.4|1504.1|1503.3|1503|27
1601438100000|2020-09-30 03:55:00|1503.5|1503.2|1501.5|1501.2|1503.9|1503.6|1501.4|1501.1|62
1601438400000|2020-09-30 04:00:00|1501.6|1501.3|1502.7|1502.4|1503|1502.7|1500.3|1500|69
1601438700000|2020-09-30 04:05:00|1502.6|1502.3|1501.2|1500.9|1502.7|1502.4|1500|1499.7|79
1601439000000|2020-09-30 04:10:00|1501.1|1500.8|1500.3|1500|1501.6|1501.3|1500|1499.7|30
1601439300000|2020-09-30 04:15:00|1500.4|1500.1|1497.4|1497.1|1500.4|1500.1|1497|1496.7|161
1601439600000|2020-09-30 04:20:00|1497.5|1497.2|1496.1|1495.8|1497.9|1497.6|1495.3|1495|197
1601439900000|2020-09-30 04:25:00|1496|1495.7|1500|1499.7|1500.5|1500.2|1496|1495.7|90
1601440200000|2020-09-30 04:30:00|1500.1|1499.8|1501.2|1500.9|1501.6|1501.3|1499.6|1499.3|82
1601440500000|2020-09-30 04:35:00|1501.3|1501|1500.6|1500.3|1501.4|1501.1|1500.6|1500.3|27
1601440800000|2020-09-30 04:40:00|1500.7|1500.4|1500.7|1500.4|1500.9|1500.6|1498.3|1498|46
1601441100000|2020-09-30 04:45:00|1500.8|1500.5|1500.8|1500.5|1501.4|1501.1|1499.9|1499.6|33
1601441400000|2020-09-30 04:50:00|1500.7|1500.4|1499.6|1499.3|1500.9|1500.6|1499.6|1499.3|18
1601441700000|2020-09-30 04:55:00|1499.7|1499.4|1500.2|1499.9|1500.4|1500.1|1499.6|1499.3|127
1601442000000|2020-09-30 05:00:00|1499.9|1499.6|1500.6|1500.3|1500.7|1500.4|1498.1|1497.8|80
1601442300000|2020-09-30 05:05:00|1500.7|1500.4|1502.4|1502.1|1502.7|1502.4|1500.3|1500|82
1601442600000|2020-09-30 05:10:00|1502.3|1502|1501.3|1501|1502.3|1502|1501.1|1500.8|40
1601442900000|2020-09-30 05:15:00|1501.4|1501.1|1501|1500.7|1501.9|1501.6|1500.8|1500.5|9
1601443200000|2020-09-30 05:20:00|1500.9|1500.6|1500.6|1500.3|1501.5|1501.2|1500.1|1499.8|26
1601443500000|2020-09-30 05:25:00|1500.5|1500.2|1499.9|1499.6|1500.7|1500.4|1499.8|1499.5|23
1601443800000|2020-09-30 05:30:00|1499.8|1499.5|1497|1496.7|1500.4|1500.1|1496.4|1496.1|171
1601444100000|2020-09-30 05:35:00|1496.9|1496.6|1497.2|1496.9|1498.5|1498.2|1496.5|1496.2|75
1601444400000|2020-09-30 05:40:00|1497.5|1497.2|1497.9|1497.6|1498.7|1498.4|1497.2|1496.9|59
1601444700000|2020-09-30 05:45:00|1498|1497.7|1494.7|1494.4|1498.3|1498|1494.3|1494|86
1601445000000|2020-09-30 05:50:00|1494.6|1494.3|1494.4|1494.1|1495.5|1495.2|1494.2|1493.9|183
1601445300000|2020-09-30 05:55:00|1494.5|1494.2|1492.4|1492.1|1495|1494.7|1492.4|1492.1|103
1601445600000|2020-09-30 06:00:00|1492.5|1492.2|1493.1|1492.8|1495.2|1494.9|1492.4|1492.1|148
1601445900000|2020-09-30 06:05:00|1492.9|1492.6|1490.5|1490.2|1493.9|1493.6|1490.5|1490.2|139
1601446200000|2020-09-30 06:10:00|1490.1|1489.8|1491.9|1491.6|1492.1|1491.8|1490.1|1489.8|67
1601446500000|2020-09-30 06:15:00|1492|1491.7|1492.5|1492.2|1493.5|1493.2|1491.4|1491.1|107
1601446800000|2020-09-30 06:20:00|1492.4|1492.1|1493.2|1492.9|1494.1|1493.8|1492.4|1492.1|54
1601447100000|2020-09-30 06:25:00|1493.3|1493|1495.9|1495.6|1496|1495.7|1492.6|1492.3|48
1601447400000|2020-09-30 06:30:00|1496|1495.7|1495.3|1495|1496.3|1496|1494.7|1494.4|41
1601447700000|2020-09-30 06:35:00|1495.4|1495.1|1495.9|1495.6|1496.2|1495.9|1494.6|1494.3|229
1601448000000|2020-09-30 06:40:00|1496|1495.7|1494.9|1494.6|1496.6|1496.3|1494.8|1494.5|33
1601448300000|2020-09-30 06:45:00|1495|1494.7|1493.2|1492.9|1495.5|1495.2|1493.2|1492.9|113
1601448600000|2020-09-30 06:50:00|1493.1|1492.8|1495.1|1494.8|1495.3|1495|1492.7|1492.4|130
1601448900000|2020-09-30 06:55:00|1495.2|1494.9|1496.6|1496.3|1496.9|1496.6|1493.9|1493.6|73
1601449200000|2020-09-30 07:00:00|1496.4|1496.1|1499.4|1499.1|1499.8|1499.5|1495.4|1495.1|371
1601449500000|2020-09-30 07:05:00|1499.7|1499.4|1500.6|1500.3|1501|1500.7|1499.2|1498.9|127
1601449800000|2020-09-30 07:10:00|1500.8|1500.5|1500.6|1500.3|1501.8|1501.5|1500.1|1499.8|102
1601450100000|2020-09-30 07:15:00|1500.8|1500.5|1501.5|1501.2|1502.2|1501.9|1498.7|1498.4|158
1601450400000|2020-09-30 07:20:00|1501.4|1501.1|1500|1499.7|1502.1|1501.8|1499.8|1499.5|73
1601450700000|2020-09-30 07:25:00|1499.9|1499.6|1500.4|1500.1|1500.6|1500.3|1497.5|1497.2|83
1601451000000|2020-09-30 07:30:00|1500.7|1500.4|1502.6|1502.3|1502.6|1502.3|1500.3|1500|151
1601451300000|2020-09-30 07:35:00|1502.7|1502.4|1501.7|1501.4|1503.9|1503.6|1501.3|1501|160
1601451600000|2020-09-30 07:40:00|1501.8|1501.5|1499.3|1499|1501.8|1501.5|1499.1|1498.8|35
1601451900000|2020-09-30 07:45:00|1499.2|1498.9|1498.8|1498.5|1499.7|1499.4|1498.7|1498.4|60
1601452200000|2020-09-30 07:50:00|1498.7|1498.4|1496.7|1496.4|1498.7|1498.4|1496.4|1496.1|61
1601452500000|2020-09-30 07:55:00|1496.8|1496.5|1496.6|1496.3|1497.5|1497.2|1496.2|1495.9|40
1601452800000|2020-09-30 08:00:00|1496.7|1496.4|1498.6|1498.3|1498.9|1498.6|1495.9|1495.6|88
1601453100000|2020-09-30 08:05:00|1498.7|1498.4|1496.4|1496.1|1499.3|1499|1495.6|1495.3|65
1601453400000|2020-09-30 08:10:00|1496.5|1496.2|1497.2|1496.9|1497.7|1497.4|1495.8|1495.5|43
1601453700000|2020-09-30 08:15:00|1497.1|1496.8|1498.5|1498.2|1499.2|1498.9|1496.4|1496.1|90
1601454000000|2020-09-30 08:20:00|1498.6|1498.3|1497.8|1497.5|1498.6|1498.3|1497.2|1496.9|51
1601454300000|2020-09-30 08:25:00|1497.7|1497.4|1496.5|1496.2|1498.2|1497.9|1496.1|1495.8|11
1601454600000|2020-09-30 08:30:00|1496.6|1496.3|1496.6|1496.3|1497.9|1497.6|1495.8|1495.5|28
1601454900000|2020-09-30 08:35:00|1496.4|1496.1|1496.8|1496.5|1497.2|1496.9|1495.6|1495.3|62
1601455200000|2020-09-30 08:40:00|1496.7|1496.4|1497.9|1497.6|1498.1|1497.8|1495.7|1495.4|69
1601455500000|2020-09-30 08:45:00|1497.8|1497.5|1497.8|1497.5|1498.7|1498.4|1497.4|1497.1|102
1601455800000|2020-09-30 08:50:00|1497.9|1497.6|1497.6|1497.3|1498.8|1498.5|1497.1|1496.8|93
1601456100000|2020-09-30 08:55:00|1497.5|1497.2|1499.3|1499|1499.4|1499.1|1497.1|1496.8|215
1601456400000|2020-09-30 09:00:00|1499.2|1498.9|1497.9|1497.6|1499.6|1499.3|1497.4|1497.1|44
1601456700000|2020-09-30 09:05:00|1498|1497.7|1497|1496.7|1498.5|1498.2|1497|1496.7|52
1601457000000|2020-09-30 09:10:00|1496.9|1496.6|1495.2|1494.9|1497.4|1497.1|1494.4|1494.1|64
1601457300000|2020-09-30 09:15:00|1495.3|1495|1495.8|1495.5|1496.7|1496.4|1495.3|1495|55
1601457600000|2020-09-30 09:20:00|1495.6|1495.3|1494.9|1494.6|1497.7|1497.4|1494.6|1494.3|165
1601457900000|2020-09-30 09:25:00|1495.1|1494.8|1492.9|1492.6|1495.9|1495.6|1492.4|1492.1|140
1601458200000|2020-09-30 09:30:00|1492.7|1492.4|1495.2|1494.9|1495.7|1495.4|1492.7|1492.4|104
1601458500000|2020-09-30 09:35:00|1495.1|1494.8|1496.1|1495.8|1496.3|1496|1495.1|1494.8|31
1601458800000|2020-09-30 09:40:00|1496|1495.7|1494.3|1494|1496.3|1496|1494.1|1493.8|49
1601459100000|2020-09-30 09:45:00|1494.4|1494.1|1496.3|1496|1496.8|1496.5|1494|1493.7|75
1601459400000|2020-09-30 09:50:00|1496.4|1496.1|1496.9|1496.6|1497.3|1497|1496.3|1496|31
1601459700000|2020-09-30 09:55:00|1496.8|1496.5|1497.3|1497|1497.9|1497.6|1496.7|1496.4|267
1601460000000|2020-09-30 10:00:00|1497.1|1496.8|1495.9|1495.6|1497.5|1497.2|1495.8|1495.5|72
1601460300000|2020-09-30 10:05:00|1496|1495.7|1495.5|1495.2|1496.5|1496.2|1493.1|1492.8|157
1601460600000|2020-09-30 10:10:00|1495.4|1495.1|1497.3|1497|1497.8|1497.5|1495.3|1495|102
1601460900000|2020-09-30 10:15:00|1497.2|1496.9|1497.5|1497.2|1498|1497.7|1497.2|1496.9|29
1601461200000|2020-09-30 10:20:00|1497.4|1497.1|1497.8|1497.5|1498|1497.7|1497|1496.7|25
1601461500000|2020-09-30 10:25:00|1497.9|1497.6|1498.7|1498.4|1499.5|1499.2|1497.6|1497.3|138
1601461800000|2020-09-30 10:30:00|1498.8|1498.5|1502.5|1502.2|1502.8|1502.5|1498.8|1498.5|132
1601462100000|2020-09-30 10:35:00|1502.6|1502.3|1502.2|1501.9|1503.4|1503.1|1502.1|1501.8|99
1601462400000|2020-09-30 10:40:00|1502.4|1502.1|1506.3|1506|1507.9|1507.6|1502.2|1501.9|860
1601462700000|2020-09-30 10:45:00|1506.2|1505.9|1506.8|1506.5|1508|1507.7|1506|1505.7|322
1601463000000|2020-09-30 10:50:00|1506.9|1506.6|1505.2|1504.9|1507.1|1506.8|1505.1|1504.8|88
1601463300000|2020-09-30 10:55:00|1505.3|1505|1502.6|1502.3|1505.4|1505.1|1502.3|1502|330
1601463600000|2020-09-30 11:00:00|1502.5|1502.2|1503.6|1503.3|1503.7|1503.4|1501.2|1500.9|279
1601463900000|2020-09-30 11:05:00|1503.5|1503.2|1503|1502.7|1503.8|1503.5|1502.5|1502.2|61
1601464200000|2020-09-30 11:10:00|1503.1|1502.8|1503|1502.7|1505|1504.7|1502.8|1502.5|121
1601464500000|2020-09-30 11:15:00|1503.2|1502.9|1502.1|1501.8|1503.2|1502.9|1502.1|1501.8|51
1601464800000|2020-09-30 11:20:00|1502.3|1502|1502.5|1502.2|1503.2|1502.9|1502|1501.7|60
1601465100000|2020-09-30 11:25:00|1502.6|1502.3|1503.5|1503.2|1503.8|1503.5|1501.4|1501.1|70
1601465400000|2020-09-30 11:30:00|1503.7|1503.4|1501.9|1501.6|1503.8|1503.5|1501.7|1501.4|15
1601465700000|2020-09-30 11:35:00|1501.8|1501.5|1501.2|1500.9|1502.1|1501.8|1501.2|1500.9|37
1601466000000|2020-09-30 11:40:00|1501.1|1500.8|1501.3|1501|1502.3|1502|1500.9|1500.6|42
1601466300000|2020-09-30 11:45:00|1501.2|1500.9|1501.6|1501.3|1501.8|1501.5|1501|1500.7|29
1601466600000|2020-09-30 11:50:00|1501.7|1501.4|1501.6|1501.3|1502.3|1502|1501.4|1501.1|42
1601466900000|2020-09-30 11:55:00|1501.7|1501.4|1501.4|1501.1|1501.9|1501.6|1500.7|1500.4|67
1601467200000|2020-09-30 12:00:00|1501.2|1500.9|1501.9|1501.6|1503.6|1503.3|1500.8|1500.5|491
1601467500000|2020-09-30 12:05:00|1501.8|1501.5|1500.7|1500.4|1501.9|1501.6|1499.7|1499.4|198
1601467800000|2020-09-30 12:10:00|1500.6|1500.3|1504|1503.7|1505.3|1505|1500.6|1500.3|332
1601468100000|2020-09-30 12:15:00|1504.1|1503.8|1503.8|1503.5|1505.4|1505.1|1503.4|1503.1|256
1601468400000|2020-09-30 12:20:00|1503.7|1503.4|1505.2|1504.9|1505.6|1505.3|1503.6|1503.3|180
1601468700000|2020-09-30 12:25:00|1505.3|1505|1506.6|1506.3|1507|1506.7|1504.7|1504.4|169
1601469000000|2020-09-30 12:30:00|1506.7|1506.4|1509.3|1509|1509.5|1509.2|1506.2|1505.9|322
1601469300000|2020-09-30 12:35:00|1509.5|1509.2|1510.2|1509.9|1510.2|1509.9|1507.5|1507.2|313
1601469600000|2020-09-30 12:40:00|1510.1|1509.8|1511.5|1511.2|1512.6|1512.3|1510.1|1509.8|492
1601469900000|2020-09-30 12:45:00|1511.6|1511.3|1509.3|1509|1511.9|1511.6|1509.3|1509|288
1601470200000|2020-09-30 12:50:00|1509.2|1508.9|1510.3|1510|1510.7|1510.4|1509.2|1508.9|136
1601470500000|2020-09-30 12:55:00|1510.2|1509.9|1508.5|1508.2|1510.4|1510.1|1508.4|1508.1|255
1601470800000|2020-09-30 13:00:00|1508.7|1508.4|1508.4|1508.1|1509.4|1509.1|1508.1|1507.8|469
1601471100000|2020-09-30 13:05:00|1508.3|1508|1509.6|1509.3|1511.1|1510.8|1507.8|1507.5|481
1601471400000|2020-09-30 13:10:00|1509.5|1509.2|1509.8|1509.5|1511.1|1510.8|1509.5|1509.2|333
1601471700000|2020-09-30 13:15:00|1509.7|1509.4|1508.9|1508.6|1509.8|1509.5|1508|1507.7|356
1601472000000|2020-09-30 13:20:00|1509|1508.7|1509.2|1508.9|1509.8|1509.5|1508.8|1508.5|232
1601472300000|2020-09-30 13:25:00|1509.1|1508.8|1509.5|1509.2|1509.6|1509.3|1508.2|1507.9|607
1601472600000|2020-09-30 13:30:00|1510|1509.7|1518.4|1518.1|1519|1518.7|1509.6|1509.3|5970
1601472900000|2020-09-30 13:35:00|1518.5|1518.2|1516.5|1516.2|1518.7|1518.4|1514.1|1513.8|2386
1601473200000|2020-09-30 13:40:00|1516.8|1516.5|1518.5|1518.2|1518.6|1518.3|1514|1513.7|1591
1601473500000|2020-09-30 13:45:00|1518.6|1518.3|1520.4|1520.1|1522.5|1522.2|1517.9|1517.6|3715
1601473800000|2020-09-30 13:50:00|1520.3|1520|1520.7|1520.4|1521.6|1521.3|1519.1|1518.8|1850
1601474100000|2020-09-30 13:55:00|1520.9|1520.6|1521.4|1521.1|1522.9|1522.6|1519.7|1519.4|1483
1601474400000|2020-09-30 14:00:00|1521.5|1521.2|1524|1523.7|1525.3|1525|1520.4|1520.1|2552
1601474700000|2020-09-30 14:05:00|1523.9|1523.6|1523.2|1522.9|1525.1|1524.8|1521.5|1521.2|1732
1601475000000|2020-09-30 14:10:00|1523.3|1523|1520.8|1520.5|1524.7|1524.4|1519.9|1519.6|1831
1601475300000|2020-09-30 14:15:00|1520.9|1520.6|1521.3|1521|1523.5|1523.2|1520.7|1520.4|1511
1601475600000|2020-09-30 14:20:00|1521.2|1520.9|1521.4|1521.1|1523.2|1522.9|1520.7|1520.4|1503
1601475900000|2020-09-30 14:25:00|1521.5|1521.2|1521.3|1521|1522|1521.7|1518.6|1518.3|2134
1601476200000|2020-09-30 14:30:00|1521.5|1521.2|1524.5|1524.2|1524.5|1524.2|1521|1520.7|3324
1601476500000|2020-09-30 14:35:00|1524.4|1524.1|1526.3|1526|1527.6|1527.3|1524.3|1524|2289
1601476800000|2020-09-30 14:40:00|1526.4|1526.1|1529.2|1528.9|1529.6|1529.3|1525.9|1525.6|3299
1601477100000|2020-09-30 14:45:00|1529.4|1529.1|1527.8|1527.5|1531|1530.7|1527.7|1527.4|3035
1601477400000|2020-09-30 14:50:00|1528|1527.7|1525.9|1525.6|1528.9|1528.6|1525.6|1525.3|1962
1601477700000|2020-09-30 14:55:00|1526.1|1525.8|1522.9|1522.6|1527|1526.7|1522.7|1522.4|3349
1601478000000|2020-09-30 15:00:00|1522.8|1522.5|1520.4|1520.1|1523.7|1523.4|1520.4|1520.1|1677
1601478300000|2020-09-30 15:05:00|1520.5|1520.2|1521.6|1521.3|1523.1|1522.8|1520.5|1520.2|1174
1601478600000|2020-09-30 15:10:00|1521.5|1521.2|1522|1521.7|1522.9|1522.6|1521.3|1521|896
1601478900000|2020-09-30 15:15:00|1521.9|1521.6|1523.4|1523.1|1523.7|1523.4|1521.5|1521.2|1655
1601479200000|2020-09-30 15:20:00|1523.3|1523|1523.2|1522.9|1524.2|1523.9|1522.7|1522.4|949
1601479500000|2020-09-30 15:25:00|1523.3|1523|1523.3|1523|1525.5|1525.2|1522.9|1522.6|1594
1601479800000|2020-09-30 15:30:00|1523.4|1523.1|1523|1522.7|1524.2|1523.9|1522.4|1522.1|1419
1601480100000|2020-09-30 15:35:00|1523.1|1522.8|1522.6|1522.3|1524|1523.7|1521.9|1521.6|650
1601480400000|2020-09-30 15:40:00|1522.5|1522.2|1521.9|1521.6|1522.7|1522.4|1520.5|1520.2|819
1601480700000|2020-09-30 15:45:00|1521.8|1521.5|1524|1523.7|1524.1|1523.8|1521.7|1521.4|2206
1601481000000|2020-09-30 15:50:00|1523.9|1523.6|1521.3|1521|1523.9|1523.6|1521.2|1520.9|639
1601481300000|2020-09-30 15:55:00|1521.2|1520.9|1523.4|1523.1|1523.6|1523.3|1521|1520.7|929
1601481600000|2020-09-30 16:00:00|1523.5|1523.2|1524.1|1523.8|1524.8|1524.5|1523|1522.7|1009
1601481900000|2020-09-30 16:05:00|1524|1523.7|1525.3|1525|1525.6|1525.3|1523.8|1523.5|750
1601482200000|2020-09-30 16:10:00|1525.4|1525.1|1525.8|1525.5|1526|1525.7|1524.8|1524.5|738
1601482500000|2020-09-30 16:15:00|1525.7|1525.4|1525.5|1525.2|1526.4|1526.1|1525.1|1524.8|1288
1601482800000|2020-09-30 16:20:00|1525.6|1525.3|1527.4|1527.1|1528.5|1528.2|1525.2|1524.9|1056
1601483100000|2020-09-30 16:25:00|1527.3|1527|1526.4|1526.1|1527.3|1527|1526|1525.7|684
1601483400000|2020-09-30 16:30:00|1526.3|1526|1524.5|1524.2|1526.6|1526.3|1524.3|1524|920
1601483700000|2020-09-30 16:35:00|1524.4|1524.1|1523.2|1522.9|1524.5|1524.2|1522.6|1522.3|737
1601484000000|2020-09-30 16:40:00|1523.1|1522.8|1522.1|1521.8|1523.2|1522.9|1521.8|1521.5|474
1601484300000|2020-09-30 16:45:00|1522.2|1521.9|1523.3|1523|1523.4|1523.1|1521.8|1521.5|797
1601484600000|2020-09-30 16:50:00|1523.4|1523.1|1523|1522.7|1525.3|1525|1522.7|1522.4|763
1601484900000|2020-09-30 16:55:00|1523.1|1522.8|1525.1|1524.8|1526|1525.7|1522.8|1522.5|1157
1601485200000|2020-09-30 17:00:00|1525.2|1524.9|1521.3|1521|1525.4|1525.1|1521.2|1520.9|847
1601485500000|2020-09-30 17:05:00|1521.4|1521.1|1520.3|1520|1522.5|1522.2|1519.8|1519.5|845
1601485800000|2020-09-30 17:10:00|1520.4|1520.1|1520.1|1519.8|1521.1|1520.8|1519.6|1519.3|624
1601486100000|2020-09-30 17:15:00|1520|1519.7|1521|1520.7|1521.2|1520.9|1519.7|1519.4|663
1601486400000|2020-09-30 17:20:00|1520.9|1520.6|1521.6|1521.3|1521.8|1521.5|1520|1519.7|784
1601486700000|2020-09-30 17:25:00|1521.7|1521.4|1522|1521.7|1522.4|1522.1|1520.9|1520.6|812
1601487000000|2020-09-30 17:30:00|1522.1|1521.8|1523.9|1523.6|1524|1523.7|1521.8|1521.5|1096
1601487300000|2020-09-30 17:35:00|1523.8|1523.5|1523.1|1522.8|1523.9|1523.6|1522.8|1522.5|748
1601487600000|2020-09-30 17:40:00|1523.2|1522.9|1522.2|1521.9|1523.5|1523.2|1522.2|1521.9|586
1601487900000|2020-09-30 17:45:00|1522.1|1521.8|1521.2|1520.9|1522.2|1521.9|1520.9|1520.6|812
1601488200000|2020-09-30 17:50:00|1521.1|1520.8|1521|1520.7|1521.8|1521.5|1520.4|1520.1|682
1601488500000|2020-09-30 17:55:00|1520.9|1520.6|1520.9|1520.6|1521.4|1521.1|1520.1|1519.8|791
1601488800000|2020-09-30 18:00:00|1521|1520.7|1521.9|1521.6|1523.6|1523.3|1520.9|1520.6|1374
1601489100000|2020-09-30 18:05:00|1521.7|1521.4|1525.2|1524.9|1525.5|1525.2|1521.4|1521.1|1105
1601489400000|2020-09-30 18:10:00|1525.1|1524.8|1524.8|1524.5|1525.9|1525.6|1524.1|1523.8|1128
1601489700000|2020-09-30 18:15:00|1524.9|1524.6|1523.4|1523.1|1525.3|1525|1523|1522.7|1001
1601490000000|2020-09-30 18:20:00|1523.5|1523.2|1516.6|1516.3|1525.2|1524.9|1515.8|1515.5|5489
1601490300000|2020-09-30 18:25:00|1516.5|1516.2|1513.4|1513.1|1516.6|1516.3|1509.9|1509.6|4609
1601490600000|2020-09-30 18:30:00|1513.3|1513|1511.7|1511.4|1513.4|1513.1|1509.4|1509.1|4957
1601490900000|2020-09-30 18:35:00|1511.8|1511.5|1509.3|1509|1512.9|1512.6|1509.2|1508.9|4226
1601491200000|2020-09-30 18:40:00|1509.4|1509.1|1506.3|1506|1511.1|1510.8|1504.4|1504.1|2777
1601491500000|2020-09-30 18:45:00|1506.5|1506.2|1501.3|1501|1506.5|1506.2|1500.2|1499.9|2849
1601491800000|2020-09-30 18:50:00|1501.4|1501.1|1503.7|1503.4|1505.7|1505.4|1500.5|1500.2|1825
1601492100000|2020-09-30 18:55:00|1503.6|1503.3|1509.5|1509.2|1510|1509.7|1502.6|1502.3|2171
1601492400000|2020-09-30 19:00:00|1509.4|1509.1|1505.1|1504.8|1510.8|1510.5|1504.6|1504.3|2856
1601492700000|2020-09-30 19:05:00|1505|1504.7|1509.6|1509.3|1510.6|1510.3|1504.9|1504.6|1928
1601493000000|2020-09-30 19:10:00|1509.5|1509.2|1501.4|1501.1|1510.1|1509.8|1500.9|1500.6|4623
1601493300000|2020-09-30 19:15:00|1501.5|1501.2|1498.7|1498.4|1502.8|1502.5|1498.2|1497.9|3700
1601493600000|2020-09-30 19:20:00|1498.9|1498.6|1499.6|1499.3|1500.4|1500.1|1495.4|1495.1|3932
1601493900000|2020-09-30 19:25:00|1499.7|1499.4|1504.1|1503.8|1504.6|1504.3|1497.3|1497|2579
1601494200000|2020-09-30 19:30:00|1503.8|1503.5|1501.7|1501.4|1503.8|1503.5|1499.6|1499.3|1758
1601494500000|2020-09-30 19:35:00|1501.6|1501.3|1503.5|1503.2|1504.5|1504.2|1500.1|1499.8|2145
1601494800000|2020-09-30 19:40:00|1503.4|1503.1|1505.8|1505.5|1506|1505.7|1501.5|1501.2|2340
1601495100000|2020-09-30 19:45:00|1505.5|1505.2|1507.3|1507|1508.4|1508.1|1504.5|1504.2|2306
1601495400000|2020-09-30 19:50:00|1507.4|1507.1|1507.9|1507.6|1509.3|1509|1506.3|1506|3350
1601495700000|2020-09-30 19:55:00|1508|1507.7|1509.6|1509.3|1510.5|1510.2|1507.4|1507.1|19072
1601496000000|2020-09-30 20:00:00|1509.4|1509.1|1504.9|1504.6|1510.8|1510.5|1503.1|1502.8|9022
1601496300000|2020-09-30 20:05:00|1504.7|1504.4|1504|1503.7|1505.6|1505.3|1503.5|1503.2|2284
1601496600000|2020-09-30 20:10:00|1503.9|1503.6|1502.7|1501.9|1504.8|1504.5|1501.6|1501.3|3814
1601496900000|2020-09-30 20:15:00|1502.8|1502|1502.9|1502.1|1503.1|1502.3|1502.6|1501.8|5
1601497200000|2020-09-30 20:20:00|1503|1502.2|1503|1502.2|1503.2|1502.4|1502.8|1502|0
1601497500000|2020-09-30 20:25:00|1503.1|1502.3|1503.3|1502.5|1503.5|1502.7|1503.1|1502.3|0
1601497800000|2020-09-30 20:30:00|1503.6|1502.8|1501.8|1501.5|1503.6|1502.8|1501.2|1500.9|605
1601498100000|2020-09-30 20:35:00|1501.7|1501.4|1500.6|1500.3|1501.7|1501.4|1500.6|1500.3|182
1601498400000|2020-09-30 20:40:00|1500.5|1500.2|1501.3|1501|1501.4|1501.1|1500.3|1500|159
1601498700000|2020-09-30 20:45:00|1501.2|1500.9|1501|1500.7|1501.6|1501.3|1500.2|1499.9|171
1601499000000|2020-09-30 20:50:00|1501.1|1500.8|1500.5|1500.2|1501.3|1501|1499.9|1499.6|310
1601499300000|2020-09-30 20:55:00|1500.6|1500.3|1501.5|1500.7|1501.5|1501.1|1500.5|1500.2|126
1601499600000|2020-09-30 21:00:00|1501.6|1500.8|1501.9|1501.1|1501.9|1501.1|1501.5|1500.7|0
1601499900000|2020-09-30 21:05:00|1501.8|1501|1501.6|1500.8|1501.9|1501.1|1501.5|1500.7|0
1601500200000|2020-09-30 21:10:00|1501.5|1500.7|1502.2|1501.4|1502.3|1501.5|1501.5|1500.7|0
1601500500000|2020-09-30 21:15:00|1502.4|1501.6|1503.3|1502.5|1503.6|1502.8|1502.1|1501.3|0
1601500800000|2020-09-30 21:20:00|1503.2|1502.4|1503.2|1502.4|1503.7|1502.9|1503.2|1502.4|0
1601501100000|2020-09-30 21:25:00|1503.1|1502.3|1503.3|1502.5|1503.7|1502.9|1502.8|1502|0
1601501400000|2020-09-30 21:30:00|1503.4|1502.6|1503.4|1502.6|1503.6|1502.8|1503.2|1502.4|0
1601501700000|2020-09-30 21:35:00|1503.5|1502.7|1503.7|1502.9|1504|1503.2|1503.4|1502.6|0
1601502000000|2020-09-30 21:40:00|1503.6|1502.8|1503.7|1502.9|1503.7|1502.9|1503.6|1502.8|0
1601502300000|2020-09-30 21:45:00|1503.8|1503|1503.8|1503|1504|1503.2|1503.8|1503|0
1601502600000|2020-09-30 21:50:00|1503.9|1503.1|1503.5|1502.7|1504.2|1503.4|1503.5|1502.7|0
1601502900000|2020-09-30 21:55:00|1503.6|1502.8|1503.7|1502.9|1503.8|1503|1503.3|1502.5|0
1601503200000|2020-09-30 22:00:00|1504.6|1504.3|1507.9|1507.6|1508.4|1508.1|1504.1|1503.8|327
1601503500000|2020-09-30 22:05:00|1508|1507.7|1509.8|1509.5|1509.8|1509.5|1507.4|1507.1|417
1601503800000|2020-09-30 22:10:00|1509.9|1509.6|1508.9|1508.6|1509.9|1509.6|1508.5|1508.2|85
1601504100000|2020-09-30 22:15:00|1508.8|1508.5|1509.5|1509.2|1509.7|1509.4|1507.6|1507.3|215
1601504400000|2020-09-30 22:20:00|1509.4|1509.1|1510.2|1509.9|1511.3|1511|1508.9|1508.6|236
1601504700000|2020-09-30 22:25:00|1510.3|1510|1510.1|1509.8|1510.6|1510.3|1509.8|1509.5|44
1601505000000|2020-09-30 22:30:00|1510.2|1509.9|1509.7|1509.4|1510.2|1509.9|1509.4|1509.1|101
1601505300000|2020-09-30 22:35:00|1509.5|1509.2|1509.3|1509|1509.6|1509.3|1508.8|1508.5|52
1601505600000|2020-09-30 22:40:00|1509.4|1509.1|1508.4|1508.1|1509.4|1509.1|1508.3|1508|50
1601505900000|2020-09-30 22:45:00|1508.5|1508.2|1508.9|1508.6|1509.1|1508.8|1508.1|1507.8|27
1601506200000|2020-09-30 22:50:00|1509|1508.7|1510.8|1510.5|1511.5|1511.2|1508.9|1508.6|119
1601506500000|2020-09-30 22:55:00|1511|1510.7|1511.8|1511.5|1511.9|1511.6|1510.9|1510.6|99
1601506800000|2020-09-30 23:00:00|1511.9|1511.6|1511.8|1511.5|1512.7|1512.4|1511.7|1511.4|123
1601507100000|2020-09-30 23:05:00|1511.7|1511.4|1513.3|1513|1513.5|1513.2|1511.7|1511.4|116
1601507400000|2020-09-30 23:10:00|1513.4|1513.1|1513.1|1512.8|1513.4|1513.1|1512.5|1512.2|39
1601507700000|2020-09-30 23:15:00|1512.8|1512.5|1512.1|1511.8|1512.9|1512.6|1511.6|1511.3|107
1601508000000|2020-09-30 23:20:00|1512|1511.7|1511.8|1511.5|1512.2|1511.9|1511.6|1511.3|62
1601508300000|2020-09-30 23:25:00|1511.9|1511.6|1512.1|1511.8|1512.8|1512.5|1511.5|1511.2|95
1601508600000|2020-09-30 23:30:00|1512.2|1511.9|1512.7|1512.4|1512.7|1512.4|1512.1|1511.8|73
1601508900000|2020-09-30 23:35:00|1512.6|1512.3|1512.8|1512.5|1513.1|1512.8|1512.5|1512.2|30
1601509200000|2020-09-30 23:40:00|1512.9|1512.6|1513.1|1512.8|1513.2|1512.9|1512.8|1512.5|12
1601509500000|2020-09-30 23:45:00|1513|1512.7|1512.1|1511.8|1513.2|1512.9|1511.9|1511.6|20
1601509800000|2020-09-30 23:50:00|1512.2|1511.9|1512.3|1512|1512.4|1512.1|1511.9|1511.6|18
1601510100000|2020-09-30 23:55:00|1512.2|1511.9|1513.4|1513.1|1513.5|1513.2|1512.1|1511.8|28
1601510400000|2020-10-01 00:00:00|1513.6|1513.3|1510.9|1510.6|1513.7|1513.4|1510.2|1509.9|111
1601510700000|2020-10-01 00:05:00|1511|1510.7|1514.9|1514.6|1515.3|1515|1511|1510.7|159
1601511000000|2020-10-01 00:10:00|1514.8|1514.5|1514.7|1514.4|1515.5|1515.2|1514.5|1514.2|115
1601511300000|2020-10-01 00:15:00|1514.6|1514.3|1513.5|1513.2|1514.8|1514.5|1513.2|1512.9|46
1601511600000|2020-10-01 00:20:00|1513.6|1513.3|1514.2|1513.9|1514.6|1514.3|1513.5|1513.2|22
1601511900000|2020-10-01 00:25:00|1514.3|1514|1513.2|1512.9|1515.1|1514.8|1513.2|1512.9|28
1601512200000|2020-10-01 00:30:00|1513.1|1512.8|1513.5|1513.2|1514.6|1514.3|1513.1|1512.8|211
1601512500000|2020-10-01 00:35:00|1513.6|1513.3|1513|1512.7|1514.3|1514|1512.8|1512.5|68
1601512800000|2020-10-01 00:40:00|1513.1|1512.8|1513.5|1513.2|1514.2|1513.9|1513.1|1512.8|11
1601513100000|2020-10-01 00:45:00|1513.6|1513.3|1513.6|1513.3|1514.1|1513.8|1513.1|1512.8|15
1601513400000|2020-10-01 00:50:00|1513.7|1513.4|1514.6|1514.3|1514.6|1514.3|1513.6|1513.3|6
1601513700000|2020-10-01 00:55:00|1514.9|1514.6|1512.3|1512|1515.1|1514.8|1512|1511.7|56
1601514000000|2020-10-01 01:00:00|1512.2|1511.9|1513.3|1513|1514.2|1513.9|1512|1511.7|270
1601514300000|2020-10-01 01:05:00|1513.2|1512.9|1514|1513.7|1514|1513.7|1512.7|1512.4|86
1601514600000|2020-10-01 01:10:00|1514.1|1513.8|1517.9|1517.6|1518.2|1517.9|1514.1|1513.8|326
1601514900000|2020-10-01 01:15:00|1518|1517.7|1517.6|1517.3|1518.6|1518.3|1517|1516.7|117
1601515200000|2020-10-01 01:20:00|1517.7|1517.4|1516.9|1516.6|1517.8|1517.5|1516.5|1516.2|87
1601515500000|2020-10-01 01:25:00|1516.8|1516.5|1517.2|1516.9|1517.4|1517.1|1516.4|1516.1|67
1601515800000|2020-10-01 01:30:00|1517.3|1517|1516.5|1516.2|1518.7|1518.4|1516.2|1515.9|40
1601516100000|2020-10-01 01:35:00|1516.6|1516.3|1517.4|1517.1|1517.9|1517.6|1516.5|1516.2|35
1601516400000|2020-10-01 01:40:00|1517.5|1517.2|1520.5|1520.2|1520.9|1520.6|1517.3|1517|352
1601516700000|2020-10-01 01:45:00|1520.4|1520.1|1519.6|1519.3|1520.4|1520.1|1519.2|1518.9|91
1601517000000|2020-10-01 01:50:00|1519.5|1519.2|1518.7|1518.4|1519.6|1519.3|1518.5|1518.2|43
1601517300000|2020-10-01 01:55:00|1518.8|1518.5|1518.9|1518.6|1519.6|1519.3|1518.6|1518.3|42
1601517600000|2020-10-01 02:00:00|1519|1518.7|1519.1|1518.8|1520.4|1520.1|1518.8|1518.5|37
1601517900000|2020-10-01 02:05:00|1519|1518.7|1517.7|1517.4|1519.2|1518.9|1517.6|1517.3|66
1601518200000|2020-10-01 02:10:00|1517.8|1517.5|1518.3|1518|1518.4|1518.1|1517.7|1517.4|27
1601518500000|2020-10-01 02:15:00|1518.2|1517.9|1517.5|1517.2|1518.4|1518.1|1517.5|1517.2|22
1601518800000|2020-10-01 02:20:00|1517.6|1517.3|1517.9|1517.6|1518|1517.7|1517.5|1517.2|17
1601519100000|2020-10-01 02:25:00|1517.8|1517.5|1518.3|1518|1518.8|1518.5|1517.8|1517.5|22
1601519400000|2020-10-01 02:30:00|1518.4|1518.1|1518.7|1518.4|1518.9|1518.6|1517.9|1517.6|27
1601519700000|2020-10-01 02:35:00|1518.8|1518.5|1518.4|1518.1|1519.3|1519|1518.3|1518|24
1601520000000|2020-10-01 02:40:00|1518.3|1518|1519.1|1518.8|1519.7|1519.4|1518.3|1518|84
1601520300000|2020-10-01 02:45:00|1519.2|1518.9|1519|1518.7|1519.4|1519.1|1518.8|1518.5|28
1601520600000|2020-10-01 02:50:00|1519.2|1518.9|1518.9|1518.6|1519.5|1519.2|1518.9|1518.6|21
1601520900000|2020-10-01 02:55:00|1519|1518.7|1518.7|1518.4|1519.1|1518.8|1518.3|1518|21
1601521200000|2020-10-01 03:00:00|1518.8|1518.5|1518.8|1518.5|1518.9|1518.6|1518.3|1518|28
1601521500000|2020-10-01 03:05:00|1518.9|1518.6|1519.4|1519.1|1519.5|1519.2|1518.9|1518.6|19
1601521800000|2020-10-01 03:10:00|1519.5|1519.2|1519.1|1518.8|1519.5|1519.2|1518.8|1518.5|14
1601522100000|2020-10-01 03:15:00|1519.2|1518.9|1519|1518.7|1519.6|1519.3|1519|1518.7|25
1601522400000|2020-10-01 03:20:00|1519.1|1518.8|1518.7|1518.4|1519.2|1518.9|1518.7|1518.4|25
1601522700000|2020-10-01 03:25:00|1518.8|1518.5|1517.9|1517.6|1518.8|1518.5|1517.8|1517.5|31
1601523000000|2020-10-01 03:30:00|1517.8|1517.5|1517.6|1517.3|1518.1|1517.8|1517.4|1517.1|34
1601523300000|2020-10-01 03:35:00|1517.5|1517.2|1516.8|1516.5|1517.5|1517.2|1516.3|1516|236
1601523600000|2020-10-01 03:40:00|1516.7|1516.4|1516.8|1516.5|1516.9|1516.6|1516.6|1516.3|8
1601523900000|2020-10-01 03:45:00|1516.5|1516.2|1516.9|1516.6|1516.9|1516.6|1516.4|1516.1|31
1601524200000|2020-10-01 03:50:00|1516.8|1516.5|1516.2|1515.9|1516.8|1516.5|1516|1515.7|18
1601524500000|2020-10-01 03:55:00|1516|1515.7|1517|1516.7|1517|1516.7|1516|1515.7|11
1601524800000|2020-10-01 04:00:00|1516.9|1516.6|1517|1516.7|1517|1516.7|1516.1|1515.8|16
1601525100000|2020-10-01 04:05:00|1517.1|1516.8|1517.7|1517.4|1518|1517.7|1517.1|1516.8|24
1601525400000|2020-10-01 04:10:00|1517.8|1517.5|1517.6|1517.3|1517.8|1517.5|1517.1|1516.8|40
1601525700000|2020-10-01 04:15:00|1517.7|1517.4|1517.1|1516.8|1517.7|1517.4|1516.9|1516.6|67
1601526000000|2020-10-01 04:20:00|1517|1516.7|1517.2|1516.9|1517.5|1517.2|1516.9|1516.6|50
1601526300000|2020-10-01 04:25:00|1517.3|1517|1517.3|1517|1517.5|1517.2|1516.8|1516.5|29
1601526600000|2020-10-01 04:30:00|1517.4|1517.1|1517.9|1517.6|1518.4|1518.1|1517.4|1517.1|50
1601526900000|2020-10-01 04:35:00|1518.1|1517.8|1518.2|1517.9|1518.2|1517.9|1517.7|1517.4|34
1601527200000|2020-10-01 04:40:00|1518.1|1517.8|1518.5|1518.2|1518.5|1518.2|1518|1517.7|19
1601527500000|2020-10-01 04:45:00|1518.4|1518.1|1518.6|1518.3|1519|1518.7|1518.2|1517.9|27
1601527800000|2020-10-01 04:50:00|1518.7|1518.4|1518.4|1518.1|1518.9|1518.6|1518.1|1517.8|33
1601528100000|2020-10-01 04:55:00|1518.3|1518|1516.7|1516.4|1518.6|1518.3|1516.5|1516.2|24
1601528400000|2020-10-01 05:00:00|1516.6|1516.3|1517.4|1517.1|1517.6|1517.3|1516.5|1516.2|14
1601528700000|2020-10-01 05:05:00|1517.5|1517.2|1517.7|1517.4|1517.8|1517.5|1517.4|1517.1|15
1601529000000|2020-10-01 05:10:00|1517.6|1517.3|1516.5|1516.2|1517.6|1517.3|1516.2|1515.9|33
1601529300000|2020-10-01 05:15:00|1516.4|1516.1|1516.7|1516.4|1517.1|1516.8|1516|1515.7|40
1601529600000|2020-10-01 05:20:00|1516.9|1516.6|1516.8|1516.5|1517.1|1516.8|1516.4|1516.1|10
1601529900000|2020-10-01 05:25:00|1516.9|1516.6|1516.5|1516.2|1516.9|1516.6|1516.3|1516|18
1601530200000|2020-10-01 05:30:00|1516.6|1516.3|1516.5|1516.2|1517.1|1516.8|1516.3|1516|24
1601530500000|2020-10-01 05:35:00|1516.6|1516.3|1516.9|1516.6|1517|1516.7|1515.8|1515.5|19
1601530800000|2020-10-01 05:40:00|1517|1516.7|1517.7|1517.4|1517.8|1517.5|1516.7|1516.4|28
1601531100000|2020-10-01 05:45:00|1517.8|1517.5|1518.4|1518.1|1518.6|1518.3|1517.2|1516.9|57
1601531400000|2020-10-01 05:50:00|1518.5|1518.2|1518.3|1518|1518.7|1518.4|1517.8|1517.5|33
1601531700000|2020-10-01 05:55:00|1518.2|1517.9|1518.6|1518.3|1519.1|1518.8|1517.9|1517.6|29
1601532000000|2020-10-01 06:00:00|1518.5|1518.2|1520.1|1519.8|1521.7|1521.4|1518.2|1517.9|119
1601532300000|2020-10-01 06:05:00|1520.2|1519.9|1521|1520.7|1521.1|1520.8|1520.1|1519.8|71
1601532600000|2020-10-01 06:10:00|1521.1|1520.8|1521|1520.7|1521.5|1521.2|1519.9|1519.6|87
1601532900000|2020-10-01 06:15:00|1521.1|1520.8|1520.8|1520.5|1521.3|1521|1520.3|1520|42
1601533200000|2020-10-01 06:20:00|1520.7|1520.4|1521.5|1521.2|1522.1|1521.8|1520.5|1520.2|136
1601533500000|2020-10-01 06:25:00|1521.6|1521.3|1522.3|1522|1522.5|1522.2|1521.4|1521.1|44
1601533800000|2020-10-01 06:30:00|1522.4|1522.1|1521.9|1521.6|1522.4|1522.1|1521.6|1521.3|17
1601534100000|2020-10-01 06:35:00|1521.8|1521.5|1523|1522.7|1523.2|1522.9|1521.6|1521.3|52
1601534400000|2020-10-01 06:40:00|1522.9|1522.6|1523.3|1523|1523.8|1523.5|1522.7|1522.4|63
1601534700000|2020-10-01 06:45:00|1523.4|1523.1|1524.1|1523.8|1524.3|1524|1523.2|1522.9|80
1601535000000|2020-10-01 06:50:00|1524|1523.7|1523.9|1523.6|1524.1|1523.8|1523.3|1523|58
1601535300000|2020-10-01 06:55:00|1524.1|1523.8|1524.4|1524.1|1525.2|1524.9|1523.8|1523.5|130
1601535600000|2020-10-01 07:00:00|1524.5|1524.2|1523.9|1523.6|1524.6|1524.3|1522.1|1521.8|238
1601535900000|2020-10-01 07:05:00|1524|1523.7|1523.5|1523.2|1524.5|1524.2|1522.2|1521.9|94
1601536200000|2020-10-01 07:10:00|1523.4|1523.1|1523.2|1522.9|1523.9|1523.6|1522.6|1522.3|89
1601536500000|2020-10-01 07:15:00|1523.3|1523|1525|1524.7|1525.6|1525.3|1523.2|1522.9|84
1601536800000|2020-10-01 07:20:00|1525.1|1524.8|1525.6|1525.3|1526.2|1525.9|1524.5|1524.2|156
1601537100000|2020-10-01 07:25:00|1525.5|1525.2|1525.5|1525.2|1525.8|1525.5|1524.9|1524.6|141
1601537400000|2020-10-01 07:30:00|1525.6|1525.3|1521.9|1521.6|1525.9|1525.6|1521.4|1521.1|202
1601537700000|2020-10-01 07:35:00|1521.8|1521.5|1522.6|1522.3|1523.1|1522.8|1520.9|1520.6|93
1601538000000|2020-10-01 07:40:00|1522.5|1522.2|1521.9|1521.6|1523.9|1523.6|1521.9|1521.6|58
1601538300000|2020-10-01 07:45:00|1521.8|1521.5|1522.2|1521.9|1522.9|1522.6|1520.6|1520.3|99
1601538600000|2020-10-01 07:50:00|1522.1|1521.8|1521.6|1521.3|1522.2|1521.9|1521.2|1520.9|57
1601538900000|2020-10-01 07:55:00|1521.5|1521.2|1521.9|1521.6|1522.2|1521.9|1520.8|1520.5|60
1601539200000|2020-10-01 08:00:00|1522|1521.7|1520.1|1519.8|1522.5|1522.2|1520|1519.7|100
1601539500000|2020-10-01 08:05:00|1520|1519.7|1522.3|1522|1522.5|1522.2|1519.9|1519.6|73
1601539800000|2020-10-01 08:10:00|1522.2|1521.9|1523|1522.7|1523.4|1523.1|1521.5|1521.2|44
1601540100000|2020-10-01 08:15:00|1523.1|1522.8|1522.8|1522.5|1523.5|1523.2|1522.5|1522.2|76
1601540400000|2020-10-01 08:20:00|1522.9|1522.6|1521.9|1521.6|1522.9|1522.6|1521.8|1521.5|31
1601540700000|2020-10-01 08:25:00|1522|1521.7|1520.7|1520.4|1522|1521.7|1520.2|1519.9|39
1601541000000|2020-10-01 08:30:00|1520.8|1520.5|1517.2|1516.9|1520.8|1520.5|1516.8|1516.5|137
1601541300000|2020-10-01 08:35:00|1517.1|1516.8|1516.4|1516.1|1518.2|1517.9|1515.6|1515.3|82
1601541600000|2020-10-01 08:40:00|1516.3|1516|1516.8|1516.5|1517.8|1517.5|1515.3|1515|66
1601541900000|2020-10-01 08:45:00|1516.6|1516.3|1517.1|1516.8|1517.9|1517.6|1516.6|1516.3|42
1601542200000|2020-10-01 08:50:00|1517|1516.7|1517.5|1517.2|1517.7|1517.4|1516.1|1515.8|74
1601542500000|2020-10-01 08:55:00|1517.6|1517.3|1516.6|1516.3|1517.7|1517.4|1516.4|1516.1|29
1601542800000|2020-10-01 09:00:00|1516.5|1516.2|1518.2|1517.9|1518.4|1518.1|1516.2|1515.9|45
1601543100000|2020-10-01 09:05:00|1518.1|1517.8|1518.8|1518.5|1518.9|1518.6|1517.7|1517.4|53
1601543400000|2020-10-01 09:10:00|1518.5|1518.2|1519.2|1518.9|1519.6|1519.3|1518.2|1517.9|56
1601543700000|2020-10-01 09:15:00|1519.3|1519|1519.8|1519.5|1519.8|1519.5|1518.4|1518.1|47
1601544000000|2020-10-01 09:20:00|1519.7|1519.4|1519.2|1518.9|1520|1519.7|1519.1|1518.8|114
1601544300000|2020-10-01 09:25:00|1519.3|1519|1520.4|1520.1|1520.4|1520.1|1518.9|1518.6|157
1601544600000|2020-10-01 09:30:00|1520.5|1520.2|1520.4|1520.1|1521.2|1520.9|1519.9|1519.6|98
1601544900000|2020-10-01 09:35:00|1520.3|1520|1521.7|1521.4|1522|1521.7|1520.3|1520|157
1601545200000|2020-10-01 09:40:00|1521.8|1521.5|1522.4|1522.1|1523.2|1522.9|1521.6|1521.3|169
1601545500000|2020-10-01 09:45:00|1522.5|1522.2|1522|1521.7|1522.6|1522.3|1521.9|1521.6|38
1601545800000|2020-10-01 09:50:00|1521.9|1521.6|1520.4|1520.1|1521.9|1521.6|1520.3|1520|104
1601546100000|2020-10-01 09:55:00|1520.5|1520.2|1521.8|1521.5|1522|1521.7|1520.4|1520.1|98
1601546400000|2020-10-01 10:00:00|1521.9|1521.6|1522.6|1522.3|1523.2|1522.9|1521.5|1521.2|61
1601546700000|2020-10-01 10:05:00|1522.7|1522.4|1521.4|1521.1|1523.1|1522.8|1520.8|1520.5|113
1601547000000|2020-10-01 10:10:00|1521.3|1521|1518.2|1517.9|1521.3|1521|1518.1|1517.8|346
1601547300000|2020-10-01 10:15:00|1518.3|1518|1517.1|1516.8|1518.5|1518.2|1516.4|1516.1|373
1601547600000|2020-10-01 10:20:00|1517.2|1516.9|1517.4|1517.1|1517.8|1517.5|1516.3|1516|60
1601547900000|2020-10-01 10:25:00|1517.5|1517.2|1518.7|1518.4|1519.6|1519.3|1517.1|1516.8|106
1601548200000|2020-10-01 10:30:00|1518.5|1518.2|1518.3|1518|1518.6|1518.3|1517.9|1517.6|81
1601548500000|2020-10-01 10:35:00|1518.4|1518.1|1518.4|1518.1|1518.5|1518.2|1517.5|1517.2|131
1601548800000|2020-10-01 10:40:00|1518.3|1518|1518.9|1518.6|1518.9|1518.6|1517.8|1517.5|62
1601549100000|2020-10-01 10:45:00|1519|1518.7|1518.3|1518|1519.3|1519|1518|1517.7|70
1601549400000|2020-10-01 10:50:00|1518.2|1517.9|1517.6|1517.3|1518.9|1518.6|1516.8|1516.5|139
1601549700000|2020-10-01 10:55:00|1517.7|1517.4|1518.6|1518.3|1519.3|1519|1517.4|1517.1|61
1601550000000|2020-10-01 11:00:00|1518.5|1518.2|1518.9|1518.6|1519.4|1519.1|1517.9|1517.6|101
1601550300000|2020-10-01 11:05:00|1518.8|1518.5|1519.4|1519.1|1520.7|1520.4|1518.5|1518.2|390
1601550600000|2020-10-01 11:10:00|1519.5|1519.2|1521.4|1521.1|1521.7|1521.4|1519.3|1519|631
1601550900000|2020-10-01 11:15:00|1521.3|1521|1521.4|1521.1|1522.5|1522.2|1521.2|1520.9|97
1601551200000|2020-10-01 11:20:00|1521.5|1521.2|1520.2|1519.9|1521.5|1521.2|1519.7|1519.4|108
1601551500000|2020-10-01 11:25:00|1520.3|1520|1521.8|1521.5|1522.3|1522|1520.3|1520|39
1601551800000|2020-10-01 11:30:00|1521.7|1521.4|1522.5|1522.2|1523|1522.7|1521.7|1521.4|29
1601552100000|2020-10-01 11:35:00|1522.6|1522.3|1522.2|1521.9|1522.6|1522.3|1521.9|1521.6|45
1601552400000|2020-10-01 11:40:00|1522.3|1522|1521.4|1521.1|1522.4|1522.1|1520.6|1520.3|94
1601552700000|2020-10-01 11:45:00|1521.3|1521|1521.4|1521.1|1522.6|1522.3|1521.3|1521|93
1601553000000|2020-10-01 11:50:00|1521.5|1521.2|1522.7|1522.4|1523|1522.7|1520.9|1520.6|288
1601553300000|2020-10-01 11:55:00|1522.8|1522.5|1523.4|1523.1|1524.4|1524.1|1522.8|1522.5|393
1601553600000|2020-10-01 12:00:00|1523.5|1523.2|1522.9|1522.6|1523.9|1523.6|1521.5|1521.2|568
1601553900000|2020-10-01 12:05:00|1522.7|1522.4|1521.5|1521.2|1522.8|1522.5|1520.5|1520.2|396
1601554200000|2020-10-01 12:10:00|1521.4|1521.1|1522|1521.7|1522.3|1522|1521.4|1521.1|68
1601554500000|2020-10-01 12:15:00|1521.9|1521.6|1521.2|1520.9|1522|1521.7|1520.2|1519.9|314
1601554800000|2020-10-01 12:20:00|1521.1|1520.8|1522.5|1522.2|1522.8|1522.5|1519.6|1519.3|771
1601555100000|2020-10-01 12:25:00|1522.4|1522.1|1522.3|1522|1522.6|1522.3|1521.8|1521.5|153
1601555400000|2020-10-01 12:30:00|1522.4|1522.1|1521.3|1521|1523.3|1523|1520.9|1520.6|287
1601555700000|2020-10-01 12:35:00|1521.4|1521.1|1521.4|1521.1|1523.2|1522.9|1520.9|1520.6|705
1601556000000|2020-10-01 12:40:00|1521.5|1521.2|1523.5|1523.2|1524.2|1523.9|1521.4|1521.1|578
1601556300000|2020-10-01 12:45:00|1523.4|1523.1|1522|1521.7|1523.7|1523.4|1521.8|1521.5|393
1601556600000|2020-10-01 12:50:00|1521.9|1521.6|1520.4|1520.1|1522.4|1522.1|1520.3|1520|124
1601556900000|2020-10-01 12:55:00|1520.3|1520|1519.9|1519.6|1520.9|1520.6|1519.7|1519.4|170
1601557200000|2020-10-01 13:00:00|1519.8|1519.5|1520.4|1520.1|1520.4|1520.1|1519.3|1519|293
1601557500000|2020-10-01 13:05:00|1520.3|1520|1519.3|1519|1521.6|1521.3|1517.5|1517.2|1897
1601557800000|2020-10-01 13:10:00|1519.2|1518.9|1518.7|1518.4|1519.6|1519.3|1517.7|1517.4|437
1601558100000|2020-10-01 13:15:00|1518.8|1518.5|1516.6|1516.3|1518.8|1518.5|1516.6|1516.3|406
1601558400000|2020-10-01 13:20:00|1516.5|1516.2|1517.2|1516.9|1518|1517.7|1516.5|1516.2|414
1601558700000|2020-10-01 13:25:00|1517.3|1517|1519|1518.7|1519.2|1518.9|1516.9|1516.6|575
1601559000000|2020-10-01 13:30:00|1518.9|1518.6|1523|1522.7|1526.1|1525.8|1518.8|1518.5|6753
1601559300000|2020-10-01 13:35:00|1523.1|1522.8|1521.4|1521.1|1525.3|1525|1521|1520.7|2930
1601559600000|2020-10-01 13:40:00|1521.3|1521|1520.4|1520.1|1525.2|1524.9|1520.3|1520|3158
1601559900000|2020-10-01 13:45:00|1520.5|1520.2|1520.8|1520.5|1521.2|1520.9|1517|1516.7|3470
1601560200000|2020-10-01 13:50:00|1521|1520.7|1515.4|1515.1|1521.6|1521.3|1515.2|1514.9|2098
1601560500000|2020-10-01 13:55:00|1515.5|1515.2|1513.6|1513.3|1518.4|1518.1|1512.9|1512.6|1732
1601560800000|2020-10-01 14:00:00|1512.6|1512.3|1512.1|1511.8|1516|1515.7|1510.6|1510.3|3914
1601561100000|2020-10-01 14:05:00|1512.2|1511.9|1509.1|1508.8|1512.2|1511.9|1508.5|1508.2|2611
1601561400000|2020-10-01 14:10:00|1509|1508.7|1510.5|1510.2|1511|1510.7|1506|1505.7|2379
1601561700000|2020-10-01 14:15:00|1510.1|1509.8|1510.5|1510.2|1512.4|1512.1|1507.8|1507.5|4978
1601562000000|2020-10-01 14:20:00|1510.6|1510.3|1512.8|1512.5|1513.3|1513|1509.2|1508.9|1944
1601562300000|2020-10-01 14:25:00|1512.7|1512.4|1511.6|1511.3|1512.8|1512.5|1507.9|1507.6|1782
1601562600000|2020-10-01 14:30:00|1511.5|1511.2|1516.5|1516.2|1516.8|1516.5|1510.1|1509.8|2231
1601562900000|2020-10-01 14:35:00|1516.4|1516.1|1518.6|1518.3|1519.3|1519|1516.1|1515.8|2337
1601563200000|2020-10-01 14:40:00|1518.5|1518.2|1518.4|1518.1|1520.4|1520.1|1517.9|1517.6|2529
1601563500000|2020-10-01 14:45:00|1518.5|1518.2|1516.2|1515.9|1519|1518.7|1514.5|1514.2|2138
1601563800000|2020-10-01 14:50:00|1516.3|1516|1517.1|1516.8|1517.2|1516.9|1514.6|1514.3|1396
1601564100000|2020-10-01 14:55:00|1517.2|1516.9|1518.1|1517.8|1518.1|1517.8|1514.2|1513.9|2054
1601564400000|2020-10-01 15:00:00|1517.9|1517.6|1519.2|1518.9|1520.3|1520|1515.3|1515|3661
1601564700000|2020-10-01 15:05:00|1519.1|1518.8|1516.5|1516.2|1520.1|1519.8|1516.3|1516|2425
1601565000000|2020-10-01 15:10:00|1516.4|1516.1|1517.8|1517.5|1517.9|1517.6|1513.1|1512.8|1571
1601565300000|2020-10-01 15:15:00|1517.7|1517.4|1515.5|1515.2|1518.6|1518.3|1514.6|1514.3|2247
1601565600000|2020-10-01 15:20:00|1515.6|1515.3|1517.9|1517.6|1518.4|1518.1|1515.3|1515|917
1601565900000|2020-10-01 15:25:00|1517.8|1517.5|1518.2|1517.9|1519|1518.7|1516.3|1516|781
1601566200000|2020-10-01 15:30:00|1518.4|1518.1|1518.6|1518.3|1519|1518.7|1516.5|1516.2|705
1601566500000|2020-10-01 15:35:00|1518.5|1518.2|1516.8|1516.5|1519.3|1519|1515.5|1515.2|1032
1601566800000|2020-10-01 15:40:00|1517.1|1516.8|1517.8|1517.5|1518|1517.7|1516|1515.7|691
1601567100000|2020-10-01 15:45:00|1517.9|1517.6|1515.2|1514.9|1518.2|1517.9|1515|1514.7|1425
1601567400000|2020-10-01 15:50:00|1515|1514.7|1517.2|1516.9|1517.2|1516.9|1514.5|1514.2|2099
1601567700000|2020-10-01 15:55:00|1517.1|1516.8|1518.1|1517.8|1518.6|1518.3|1516.1|1515.8|1716
1601568000000|2020-10-01 16:00:00|1518|1517.7|1516.1|1515.8|1518.1|1517.8|1514.4|1514.1|1200
1601568300000|2020-10-01 16:05:00|1516|1515.7|1517.8|1517.5|1518.7|1518.4|1515.6|1515.3|626
1601568600000|2020-10-01 16:10:00|1517.9|1517.6|1518.7|1518.4|1519.2|1518.9|1517.3|1517|611
1601568900000|2020-10-01 16:15:00|1518.6|1518.3|1518.9|1518.6|1519.1|1518.8|1515.5|1515.2|1786
1601569200000|2020-10-01 16:20:00|1519|1518.7|1521.3|1521|1521.9|1521.6|1518.7|1518.4|1464
1601569500000|2020-10-01 16:25:00|1521.2|1520.9|1523|1522.7|1523.2|1522.9|1520.9|1520.6|696
1601569800000|2020-10-01 16:30:00|1522.9|1522.6|1521.6|1521.3|1523.3|1523|1521.3|1521|567
1601570100000|2020-10-01 16:35:00|1521.5|1521.2|1521.3|1521|1522|1521.7|1520.4|1520.1|777
1601570400000|2020-10-01 16:40:00|1521.2|1520.9|1522|1521.7|1522.4|1522.1|1519.9|1519.6|744
1601570700000|2020-10-01 16:45:00|1521.9|1521.6|1521.4|1521.1|1522|1521.7|1521|1520.7|393
1601571000000|2020-10-01 16:50:00|1521.5|1521.2|1520.6|1520.3|1521.8|1521.5|1520.3|1520|269
1601571300000|2020-10-01 16:55:00|1520.7|1520.4|1520.5|1520.2|1521.1|1520.8|1519.8|1519.5|1380
1601571600000|2020-10-01 17:00:00|1520.6|1520.3|1521|1520.7|1521.6|1521.3|1520.3|1520|1521
1601571900000|2020-10-01 17:05:00|1520.9|1520.6|1524.2|1523.9|1524.6|1524.3|1520.9|1520.6|2604
1601572200000|2020-10-01 17:10:00|1524.1|1523.8|1522.5|1522.2|1524.5|1524.2|1522.4|1522.1|943
1601572500000|2020-10-01 17:15:00|1522.7|1522.4|1523.7|1523.4|1523.7|1523.4|1521.9|1521.6|690
1601572800000|2020-10-01 17:20:00|1523.6|1523.3|1524.5|1524.2|1524.8|1524.5|1523.5|1523.2|766
1601573100000|2020-10-01 17:25:00|1524.4|1524.1|1523.8|1523.5|1525.1|1524.8|1522.9|1522.6|825
1601573400000|2020-10-01 17:30:00|1523.9|1523.6|1524.2|1523.9|1524.5|1524.2|1522.4|1522.1|660
1601573700000|2020-10-01 17:35:00|1524.1|1523.8|1525.2|1524.9|1525.6|1525.3|1524|1523.7|844
1601574000000|2020-10-01 17:40:00|1525.3|1525|1525|1524.7|1525.5|1525.2|1524.5|1524.2|815
1601574300000|2020-10-01 17:45:00|1525.1|1524.8|1523.7|1523.4|1525.9|1525.6|1523.5|1523.2|553
1601574600000|2020-10-01 17:50:00|1523.8|1523.5|1525.1|1524.8|1525.4|1525.1|1523.5|1523.2|749
1601574900000|2020-10-01 17:55:00|1525|1524.7|1520.1|1519.8|1525.4|1525.1|1519.3|1519|3679
1601575200000|2020-10-01 18:00:00|1520.2|1519.9|1517.2|1516.9|1523.4|1523.1|1512.6|1512.3|5653
1601575500000|2020-10-01 18:05:00|1517.5|1517.2|1514.9|1514.6|1518|1517.7|1513.9|1513.6|3152
1601575800000|2020-10-01 18:10:00|1514.7|1514.4|1516.8|1516.5|1517.1|1516.8|1512.9|1512.6|1898
1601576100000|2020-10-01 18:15:00|1516.7|1516.4|1516.8|1516.5|1517.7|1517.4|1513.7|1513.4|1667
1601576400000|2020-10-01 18:20:00|1516.9|1516.6|1519.5|1519.2|1519.5|1519.2|1516|1515.7|1064
1601576700000|2020-10-01 18:25:00|1519.6|1519.3|1524.3|1524|1524.4|1524.1|1518.8|1518.5|1228
1601577000000|2020-10-01 18:30:00|1524.1|1523.8|1524.9|1524.6|1525.4|1525.1|1523.6|1523.3|979
1601577300000|2020-10-01 18:35:00|1525|1524.7|1525.9|1525.6|1526.8|1526.5|1524.7|1524.4|1498
1601577600000|2020-10-01 18:40:00|1525.8|1525.5|1525.7|1525.4|1526.5|1526.2|1524|1523.7|1217
1601577900000|2020-10-01 18:45:00|1525.6|1525.3|1524.7|1524.4|1526|1525.7|1522.9|1522.6|2404
1601578200000|2020-10-01 18:50:00|1524.6|1524.3|1525.8|1525.5|1527|1526.7|1524.3|1524|2034
1601578500000|2020-10-01 18:55:00|1525.9|1525.6|1525.7|1525.4|1526.4|1526.1|1525.4|1525.1|623
1601578800000|2020-10-01 19:00:00|1525.6|1525.3|1528.1|1527.8|1528.7|1528.4|1525.6|1525.3|1883
1601579100000|2020-10-01 19:05:00|1527.9|1527.6|1527.7|1527.4|1528.3|1528|1526.3|1526|875
1601579400000|2020-10-01 19:10:00|1527.9|1527.6|1527.9|1527.6|1530.3|1530|1527.3|1527|1541
1601579700000|2020-10-01 19:15:00|1527.8|1527.5|1526.1|1525.8|1528.4|1528.1|1525.9|1525.6|1247
1601580000000|2020-10-01 19:20:00|1525.8|1525.5|1524.1|1523.8|1526.3|1526|1522.7|1522.4|1360
1601580300000|2020-10-01 19:25:00|1524|1523.7|1524.1|1523.8|1525.2|1524.9|1522.8|1522.5|760
1601580600000|2020-10-01 19:30:00|1523.8|1523.5|1525.8|1525.5|1526.1|1525.8|1523.7|1523.4|649
1601580900000|2020-10-01 19:35:00|1525.9|1525.6|1526.6|1526.3|1527.4|1527.1|1524.1|1523.8|876
1601581200000|2020-10-01 19:40:00|1526.7|1526.4|1525.2|1524.9|1527.5|1527.2|1524.9|1524.6|871
1601581500000|2020-10-01 19:45:00|1525.1|1524.8|1526.3|1526|1526.8|1526.5|1524.5|1524.2|1621
1601581800000|2020-10-01 19:50:00|1526.1|1525.8|1527.3|1527|1528.8|1528.5|1526.1|1525.8|3574
1601582100000|2020-10-01 19:55:00|1527.2|1526.9|1533.2|1532.9|1533.6|1533.3|1527.1|1526.8|13670
1601582400000|2020-10-01 20:00:00|1532.9|1532.6|1531.1|1530.8|1532.9|1532.6|1530.6|1530.3|4815
1601582700000|2020-10-01 20:05:00|1531.2|1530.9|1534.2|1533.9|1535|1534.7|1531.2|1530.9|2041
1601583000000|2020-10-01 20:10:00|1534.4|1534.1|1532.1|1531.3|1534.6|1534.3|1531.6|1531.3|2829
1601583300000|2020-10-01 20:15:00|1532.3|1531.5|1532.4|1531.6|1532.4|1531.6|1531.9|1531.1|1
1601583600000|2020-10-01 20:20:00|1532.3|1531.5|1532.5|1531.7|1532.6|1531.8|1532.3|1531.5|0
1601583900000|2020-10-01 20:25:00|1532.6|1531.8|1532.6|1531.8|1532.6|1531.8|1532.4|1531.6|0
1601584200000|2020-10-01 20:30:00|1533|1532.2|1532.1|1531.8|1533|1532.3|1531.3|1531|246
1601584500000|2020-10-01 20:35:00|1532.2|1531.9|1533.5|1533.2|1533.6|1533.3|1532.1|1531.8|179
1601584800000|2020-10-01 20:40:00|1533.6|1533.3|1532.4|1532.1|1533.8|1533.5|1532.4|1532.1|184
1601585100000|2020-10-01 20:45:00|1532.3|1532|1532.9|1532.6|1533.1|1532.8|1532.2|1531.9|92
1601585400000|2020-10-01 20:50:00|1532.8|1532.5|1533.3|1533|1533.4|1533.1|1532.8|1532.5|293
1601585700000|2020-10-01 20:55:00|1533.2|1532.9|1532.2|1531.4|1533.4|1533.1|1531.2|1530.9|361
1601586000000|2020-10-01 21:00:00|1532.3|1531.5|1532.5|1531.7|1532.5|1531.7|1532.1|1531.3|0
1601586300000|2020-10-01 21:05:00|1532.6|1531.8|1532.5|1531.7|1532.7|1531.9|1532.5|1531.7|0
1601586600000|2020-10-01 21:10:00|1532.6|1531.8|1532.5|1531.7|1532.6|1531.8|1532.5|1531.7|0
1601586900000|2020-10-01 21:15:00|1532.6|1531.8|1532.5|1531.7|1532.6|1531.8|1532.5|1531.7|0
1601587200000|2020-10-01 21:20:00|1532.6|1531.8|1532.6|1531.8|1532.6|1531.8|1532.5|1531.7|0
1601587500000|2020-10-01 21:25:00|1532.5|1531.7|1531.8|1531|1532.7|1531.9|1531.7|1530.9|0
1601587800000|2020-10-01 21:30:00|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|0
1601588100000|2020-10-01 21:35:00|1531.8|1531|1531.7|1530.9|1531.8|1531|1531.7|1530.9|0
1601588400000|2020-10-01 21:40:00|1531.8|1531|1531.7|1530.9|1531.8|1531|1531.7|1530.9|0
1601588700000|2020-10-01 21:45:00|1531.8|1531|1531.8|1531|1531.8|1531|1531.7|1530.9|0
1601589000000|2020-10-01 21:50:00|1531.7|1530.9|1531.6|1530.8|1531.8|1531|1531.6|1530.8|0
1601589300000|2020-10-01 21:55:00|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|1531.5|1530.7|0
1601589600000|2020-10-01 22:00:00|1532|1531.7|1531.8|1531.5|1533.1|1532.8|1531.3|1531|200
1601589900000|2020-10-01 22:05:00|1532|1531.7|1530.8|1530.5|1532.3|1532|1530.7|1530.4|164
1601590200000|2020-10-01 22:10:00|1530.9|1530.6|1531.8|1531.5|1532.1|1531.8|1530.5|1530.2|143
1601590500000|2020-10-01 22:15:00|1531.9|1531.6|1534.4|1534.1|1534.5|1534.2|1531.9|1531.6|119
1601590800000|2020-10-01 22:20:00|1534.3|1534|1534.8|1534.5|1535.5|1535.2|1534.2|1533.9|200
1601591100000|2020-10-01 22:25:00|1534.9|1534.6|1531.1|1530.8|1535.1|1534.8|1530.5|1530.2|335
1601591400000|2020-10-01 22:30:00|1531.3|1531|1532|1531.7|1532.1|1531.8|1528.8|1528.5|250
1601591700000|2020-10-01 22:35:00|1531.9|1531.6|1533.9|1533.6|1535|1534.7|1531.7|1531.4|280
1601592000000|2020-10-01 22:40:00|1534|1533.7|1533.4|1533.1|1534|1533.7|1533.1|1532.8|45
1601592300000|2020-10-01 22:45:00|1533.5|1533.2|1533.6|1533.3|1533.9|1533.6|1532.9|1532.6|20
1601592600000|2020-10-01 22:50:00|1533.7|1533.4|1533.5|1533.2|1533.8|1533.5|1533.3|1533|36
1601592900000|2020-10-01 22:55:00|1533.4|1533.1|1533.9|1533.6|1534|1533.7|1533.2|1532.9|10
1601593200000|2020-10-01 23:00:00|1533.8|1533.5|1533.7|1533.4|1533.9|1533.6|1533.3|1533|4
1601593500000|2020-10-01 23:05:00|1533.8|1533.5|1533.5|1533.2|1533.8|1533.5|1533.4|1533.1|17
1601593800000|2020-10-01 23:10:00|1533.6|1533.3|1532.7|1532.4|1534.1|1533.8|1531.4|1531.1|103
1601594100000|2020-10-01 23:15:00|1532.6|1532.3|1532.2|1531.9|1532.8|1532.5|1532.2|1531.9|60
1601594400000|2020-10-01 23:20:00|1532.4|1532.1|1531.8|1531.5|1532.4|1532.1|1531.5|1531.2|23
1601594700000|2020-10-01 23:25:00|1531.9|1531.6|1532.3|1532|1532.3|1532|1531.5|1531.2|27
1601595000000|2020-10-01 23:30:00|1532.5|1532.2|1532.3|1532|1532.9|1532.6|1531.4|1531.1|49
1601595300000|2020-10-01 23:35:00|1532.4|1532.1|1532.4|1532.1|1532.9|1532.6|1532.3|1532|15
1601595600000|2020-10-01 23:40:00|1532.3|1532|1531.6|1531.3|1532.5|1532.2|1531.6|1531.3|27
1601595900000|2020-10-01 23:45:00|1531.5|1531.2|1530.7|1530.4|1531.9|1531.6|1530.6|1530.3|62
1601596200000|2020-10-01 23:50:00|1530.6|1530.3|1531.1|1530.8|1531.5|1531.2|1530.6|1530.3|37
1601596500000|2020-10-01 23:55:00|1531.2|1530.9|1531.5|1531.2|1531.6|1531.3|1530.7|1530.4|18
1601510400000|2020-10-01 00:00:00|1513.6|1513.3|1510.9|1510.6|1513.7|1513.4|1510.2|1509.9|111
1601510700000|2020-10-01 00:05:00|1511|1510.7|1514.9|1514.6|1515.3|1515|1511|1510.7|159
1601511000000|2020-10-01 00:10:00|1514.8|1514.5|1514.7|1514.4|1515.5|1515.2|1514.5|1514.2|115
1601511300000|2020-10-01 00:15:00|1514.6|1514.3|1513.5|1513.2|1514.8|1514.5|1513.2|1512.9|46
1601511600000|2020-10-01 00:20:00|1513.6|1513.3|1514.2|1513.9|1514.6|1514.3|1513.5|1513.2|22
1601511900000|2020-10-01 00:25:00|1514.3|1514|1513.2|1512.9|1515.1|1514.8|1513.2|1512.9|28
1601512200000|2020-10-01 00:30:00|1513.1|1512.8|1513.5|1513.2|1514.6|1514.3|1513.1|1512.8|211
1601512500000|2020-10-01 00:35:00|1513.6|1513.3|1513|1512.7|1514.3|1514|1512.8|1512.5|68
1601512800000|2020-10-01 00:40:00|1513.1|1512.8|1513.5|1513.2|1514.2|1513.9|1513.1|1512.8|11
1601513100000|2020-10-01 00:45:00|1513.6|1513.3|1513.6|1513.3|1514.1|1513.8|1513.1|1512.8|15
1601513400000|2020-10-01 00:50:00|1513.7|1513.4|1514.6|1514.3|1514.6|1514.3|1513.6|1513.3|6
1601513700000|2020-10-01 00:55:00|1514.9|1514.6|1512.3|1512|1515.1|1514.8|1512|1511.7|56
1601514000000|2020-10-01 01:00:00|1512.2|1511.9|1513.3|1513|1514.2|1513.9|1512|1511.7|270
1601514300000|2020-10-01 01:05:00|1513.2|1512.9|1514|1513.7|1514|1513.7|1512.7|1512.4|86
1601514600000|2020-10-01 01:10:00|1514.1|1513.8|1517.9|1517.6|1518.2|1517.9|1514.1|1513.8|326
1601514900000|2020-10-01 01:15:00|1518|1517.7|1517.6|1517.3|1518.6|1518.3|1517|1516.7|117
1601515200000|2020-10-01 01:20:00|1517.7|1517.4|1516.9|1516.6|1517.8|1517.5|1516.5|1516.2|87
1601515500000|2020-10-01 01:25:00|1516.8|1516.5|1517.2|1516.9|1517.4|1517.1|1516.4|1516.1|67
1601515800000|2020-10-01 01:30:00|1517.3|1517|1516.5|1516.2|1518.7|1518.4|1516.2|1515.9|40
1601516100000|2020-10-01 01:35:00|1516.6|1516.3|1517.4|1517.1|1517.9|1517.6|1516.5|1516.2|35
1601516400000|2020-10-01 01:40:00|1517.5|1517.2|1520.5|1520.2|1520.9|1520.6|1517.3|1517|352
1601516700000|2020-10-01 01:45:00|1520.4|1520.1|1519.6|1519.3|1520.4|1520.1|1519.2|1518.9|91
1601517000000|2020-10-01 01:50:00|1519.5|1519.2|1518.7|1518.4|1519.6|1519.3|1518.5|1518.2|43
1601517300000|2020-10-01 01:55:00|1518.8|1518.5|1518.9|1518.6|1519.6|1519.3|1518.6|1518.3|42
1601517600000|2020-10-01 02:00:00|1519|1518.7|1519.1|1518.8|1520.4|1520.1|1518.8|1518.5|37
1601517900000|2020-10-01 02:05:00|1519|1518.7|1517.7|1517.4|1519.2|1518.9|1517.6|1517.3|66
1601518200000|2020-10-01 02:10:00|1517.8|1517.5|1518.3|1518|1518.4|1518.1|1517.7|1517.4|27
1601518500000|2020-10-01 02:15:00|1518.2|1517.9|1517.5|1517.2|1518.4|1518.1|1517.5|1517.2|22
1601518800000|2020-10-01 02:20:00|1517.6|1517.3|1517.9|1517.6|1518|1517.7|1517.5|1517.2|17
1601519100000|2020-10-01 02:25:00|1517.8|1517.5|1518.3|1518|1518.8|1518.5|1517.8|1517.5|22
1601519400000|2020-10-01 02:30:00|1518.4|1518.1|1518.7|1518.4|1518.9|1518.6|1517.9|1517.6|27
1601519700000|2020-10-01 02:35:00|1518.8|1518.5|1518.4|1518.1|1519.3|1519|1518.3|1518|24
1601520000000|2020-10-01 02:40:00|1518.3|1518|1519.1|1518.8|1519.7|1519.4|1518.3|1518|84
1601520300000|2020-10-01 02:45:00|1519.2|1518.9|1519|1518.7|1519.4|1519.1|1518.8|1518.5|28
1601520600000|2020-10-01 02:50:00|1519.2|1518.9|1518.9|1518.6|1519.5|1519.2|1518.9|1518.6|21
1601520900000|2020-10-01 02:55:00|1519|1518.7|1518.7|1518.4|1519.1|1518.8|1518.3|1518|21
1601521200000|2020-10-01 03:00:00|1518.8|1518.5|1518.8|1518.5|1518.9|1518.6|1518.3|1518|28
1601521500000|2020-10-01 03:05:00|1518.9|1518.6|1519.4|1519.1|1519.5|1519.2|1518.9|1518.6|19
1601521800000|2020-10-01 03:10:00|1519.5|1519.2|1519.1|1518.8|1519.5|1519.2|1518.8|1518.5|14
1601522100000|2020-10-01 03:15:00|1519.2|1518.9|1519|1518.7|1519.6|1519.3|1519|1518.7|25
1601522400000|2020-10-01 03:20:00|1519.1|1518.8|1518.7|1518.4|1519.2|1518.9|1518.7|1518.4|25
1601522700000|2020-10-01 03:25:00|1518.8|1518.5|1517.9|1517.6|1518.8|1518.5|1517.8|1517.5|31
1601523000000|2020-10-01 03:30:00|1517.8|1517.5|1517.6|1517.3|1518.1|1517.8|1517.4|1517.1|34
1601523300000|2020-10-01 03:35:00|1517.5|1517.2|1516.8|1516.5|1517.5|1517.2|1516.3|1516|236
1601523600000|2020-10-01 03:40:00|1516.7|1516.4|1516.8|1516.5|1516.9|1516.6|1516.6|1516.3|8
1601523900000|2020-10-01 03:45:00|1516.5|1516.2|1516.9|1516.6|1516.9|1516.6|1516.4|1516.1|31
1601524200000|2020-10-01 03:50:00|1516.8|1516.5|1516.2|1515.9|1516.8|1516.5|1516|1515.7|18
1601524500000|2020-10-01 03:55:00|1516|1515.7|1517|1516.7|1517|1516.7|1516|1515.7|11
1601524800000|2020-10-01 04:00:00|1516.9|1516.6|1517|1516.7|1517|1516.7|1516.1|1515.8|16
1601525100000|2020-10-01 04:05:00|1517.1|1516.8|1517.7|1517.4|1518|1517.7|1517.1|1516.8|24
1601525400000|2020-10-01 04:10:00|1517.8|1517.5|1517.6|1517.3|1517.8|1517.5|1517.1|1516.8|40
1601525700000|2020-10-01 04:15:00|1517.7|1517.4|1517.1|1516.8|1517.7|1517.4|1516.9|1516.6|67
1601526000000|2020-10-01 04:20:00|1517|1516.7|1517.2|1516.9|1517.5|1517.2|1516.9|1516.6|50
1601526300000|2020-10-01 04:25:00|1517.3|1517|1517.3|1517|1517.5|1517.2|1516.8|1516.5|29
1601526600000|2020-10-01 04:30:00|1517.4|1517.1|1517.9|1517.6|1518.4|1518.1|1517.4|1517.1|50
1601526900000|2020-10-01 04:35:00|1518.1|1517.8|1518.2|1517.9|1518.2|1517.9|1517.7|1517.4|34
1601527200000|2020-10-01 04:40:00|1518.1|1517.8|1518.5|1518.2|1518.5|1518.2|1518|1517.7|19
1601527500000|2020-10-01 04:45:00|1518.4|1518.1|1518.6|1518.3|1519|1518.7|1518.2|1517.9|27
1601527800000|2020-10-01 04:50:00|1518.7|1518.4|1518.4|1518.1|1518.9|1518.6|1518.1|1517.8|33
1601528100000|2020-10-01 04:55:00|1518.3|1518|1516.7|1516.4|1518.6|1518.3|1516.5|1516.2|24
1601528400000|2020-10-01 05:00:00|1516.6|1516.3|1517.4|1517.1|1517.6|1517.3|1516.5|1516.2|14
1601528700000|2020-10-01 05:05:00|1517.5|1517.2|1517.7|1517.4|1517.8|1517.5|1517.4|1517.1|15
1601529000000|2020-10-01 05:10:00|1517.6|1517.3|1516.5|1516.2|1517.6|1517.3|1516.2|1515.9|33
1601529300000|2020-10-01 05:15:00|1516.4|1516.1|1516.7|1516.4|1517.1|1516.8|1516|1515.7|40
1601529600000|2020-10-01 05:20:00|1516.9|1516.6|1516.8|1516.5|1517.1|1516.8|1516.4|1516.1|10
1601529900000|2020-10-01 05:25:00|1516.9|1516.6|1516.5|1516.2|1516.9|1516.6|1516.3|1516|18
1601530200000|2020-10-01 05:30:00|1516.6|1516.3|1516.5|1516.2|1517.1|1516.8|1516.3|1516|24
1601530500000|2020-10-01 05:35:00|1516.6|1516.3|1516.9|1516.6|1517|1516.7|1515.8|1515.5|19
1601530800000|2020-10-01 05:40:00|1517|1516.7|1517.7|1517.4|1517.8|1517.5|1516.7|1516.4|28
1601531100000|2020-10-01 05:45:00|1517.8|1517.5|1518.4|1518.1|1518.6|1518.3|1517.2|1516.9|57
1601531400000|2020-10-01 05:50:00|1518.5|1518.2|1518.3|1518|1518.7|1518.4|1517.8|1517.5|33
1601531700000|2020-10-01 05:55:00|1518.2|1517.9|1518.6|1518.3|1519.1|1518.8|1517.9|1517.6|29
1601532000000|2020-10-01 06:00:00|1518.5|1518.2|1520.1|1519.8|1521.7|1521.4|1518.2|1517.9|119
1601532300000|2020-10-01 06:05:00|1520.2|1519.9|1521|1520.7|1521.1|1520.8|1520.1|1519.8|71
1601532600000|2020-10-01 06:10:00|1521.1|1520.8|1521|1520.7|1521.5|1521.2|1519.9|1519.6|87
1601532900000|2020-10-01 06:15:00|1521.1|1520.8|1520.8|1520.5|1521.3|1521|1520.3|1520|42
1601533200000|2020-10-01 06:20:00|1520.7|1520.4|1521.5|1521.2|1522.1|1521.8|1520.5|1520.2|136
1601533500000|2020-10-01 06:25:00|1521.6|1521.3|1522.3|1522|1522.5|1522.2|1521.4|1521.1|44
1601533800000|2020-10-01 06:30:00|1522.4|1522.1|1521.9|1521.6|1522.4|1522.1|1521.6|1521.3|17
1601534100000|2020-10-01 06:35:00|1521.8|1521.5|1523|1522.7|1523.2|1522.9|1521.6|1521.3|52
1601534400000|2020-10-01 06:40:00|1522.9|1522.6|1523.3|1523|1523.8|1523.5|1522.7|1522.4|63
1601534700000|2020-10-01 06:45:00|1523.4|1523.1|1524.1|1523.8|1524.3|1524|1523.2|1522.9|80
1601535000000|2020-10-01 06:50:00|1524|1523.7|1523.9|1523.6|1524.1|1523.8|1523.3|1523|58
1601535300000|2020-10-01 06:55:00|1524.1|1523.8|1524.4|1524.1|1525.2|1524.9|1523.8|1523.5|130
1601535600000|2020-10-01 07:00:00|1524.5|1524.2|1523.9|1523.6|1524.6|1524.3|1522.1|1521.8|238
1601535900000|2020-10-01 07:05:00|1524|1523.7|1523.5|1523.2|1524.5|1524.2|1522.2|1521.9|94
1601536200000|2020-10-01 07:10:00|1523.4|1523.1|1523.2|1522.9|1523.9|1523.6|1522.6|1522.3|89
1601536500000|2020-10-01 07:15:00|1523.3|1523|1525|1524.7|1525.6|1525.3|1523.2|1522.9|84
1601536800000|2020-10-01 07:20:00|1525.1|1524.8|1525.6|1525.3|1526.2|1525.9|1524.5|1524.2|156
1601537100000|2020-10-01 07:25:00|1525.5|1525.2|1525.5|1525.2|1525.8|1525.5|1524.9|1524.6|141
1601537400000|2020-10-01 07:30:00|1525.6|1525.3|1521.9|1521.6|1525.9|1525.6|1521.4|1521.1|202
1601537700000|2020-10-01 07:35:00|1521.8|1521.5|1522.6|1522.3|1523.1|1522.8|1520.9|1520.6|93
1601538000000|2020-10-01 07:40:00|1522.5|1522.2|1521.9|1521.6|1523.9|1523.6|1521.9|1521.6|58
1601538300000|2020-10-01 07:45:00|1521.8|1521.5|1522.2|1521.9|1522.9|1522.6|1520.6|1520.3|99
1601538600000|2020-10-01 07:50:00|1522.1|1521.8|1521.6|1521.3|1522.2|1521.9|1521.2|1520.9|57
1601538900000|2020-10-01 07:55:00|1521.5|1521.2|1521.9|1521.6|1522.2|1521.9|1520.8|1520.5|60
1601539200000|2020-10-01 08:00:00|1522|1521.7|1520.1|1519.8|1522.5|1522.2|1520|1519.7|100
1601539500000|2020-10-01 08:05:00|1520|1519.7|1522.3|1522|1522.5|1522.2|1519.9|1519.6|73
1601539800000|2020-10-01 08:10:00|1522.2|1521.9|1523|1522.7|1523.4|1523.1|1521.5|1521.2|44
1601540100000|2020-10-01 08:15:00|1523.1|1522.8|1522.8|1522.5|1523.5|1523.2|1522.5|1522.2|76
1601540400000|2020-10-01 08:20:00|1522.9|1522.6|1521.9|1521.6|1522.9|1522.6|1521.8|1521.5|31
1601540700000|2020-10-01 08:25:00|1522|1521.7|1520.7|1520.4|1522|1521.7|1520.2|1519.9|39
1601541000000|2020-10-01 08:30:00|1520.8|1520.5|1517.2|1516.9|1520.8|1520.5|1516.8|1516.5|137
1601541300000|2020-10-01 08:35:00|1517.1|1516.8|1516.4|1516.1|1518.2|1517.9|1515.6|1515.3|82
1601541600000|2020-10-01 08:40:00|1516.3|1516|1516.8|1516.5|1517.8|1517.5|1515.3|1515|66
1601541900000|2020-10-01 08:45:00|1516.6|1516.3|1517.1|1516.8|1517.9|1517.6|1516.6|1516.3|42
1601542200000|2020-10-01 08:50:00|1517|1516.7|1517.5|1517.2|1517.7|1517.4|1516.1|1515.8|74
1601542500000|2020-10-01 08:55:00|1517.6|1517.3|1516.6|1516.3|1517.7|1517.4|1516.4|1516.1|29
1601542800000|2020-10-01 09:00:00|1516.5|1516.2|1518.2|1517.9|1518.4|1518.1|1516.2|1515.9|45
1601543100000|2020-10-01 09:05:00|1518.1|1517.8|1518.8|1518.5|1518.9|1518.6|1517.7|1517.4|53
1601543400000|2020-10-01 09:10:00|1518.5|1518.2|1519.2|1518.9|1519.6|1519.3|1518.2|1517.9|56
1601543700000|2020-10-01 09:15:00|1519.3|1519|1519.8|1519.5|1519.8|1519.5|1518.4|1518.1|47
1601544000000|2020-10-01 09:20:00|1519.7|1519.4|1519.2|1518.9|1520|1519.7|1519.1|1518.8|114
1601544300000|2020-10-01 09:25:00|1519.3|1519|1520.4|1520.1|1520.4|1520.1|1518.9|1518.6|157
1601544600000|2020-10-01 09:30:00|1520.5|1520.2|1520.4|1520.1|1521.2|1520.9|1519.9|1519.6|98
1601544900000|2020-10-01 09:35:00|1520.3|1520|1521.7|1521.4|1522|1521.7|1520.3|1520|157
1601545200000|2020-10-01 09:40:00|1521.8|1521.5|1522.4|1522.1|1523.2|1522.9|1521.6|1521.3|169
1601545500000|2020-10-01 09:45:00|1522.5|1522.2|1522|1521.7|1522.6|1522.3|1521.9|1521.6|38
1601545800000|2020-10-01 09:50:00|1521.9|1521.6|1520.4|1520.1|1521.9|1521.6|1520.3|1520|104
1601546100000|2020-10-01 09:55:00|1520.5|1520.2|1521.8|1521.5|1522|1521.7|1520.4|1520.1|98
1601546400000|2020-10-01 10:00:00|1521.9|1521.6|1522.6|1522.3|1523.2|1522.9|1521.5|1521.2|61
1601546700000|2020-10-01 10:05:00|1522.7|1522.4|1521.4|1521.1|1523.1|1522.8|1520.8|1520.5|113
1601547000000|2020-10-01 10:10:00|1521.3|1521|1518.2|1517.9|1521.3|1521|1518.1|1517.8|346
1601547300000|2020-10-01 10:15:00|1518.3|1518|1517.1|1516.8|1518.5|1518.2|1516.4|1516.1|373
1601547600000|2020-10-01 10:20:00|1517.2|1516.9|1517.4|1517.1|1517.8|1517.5|1516.3|1516|60
1601547900000|2020-10-01 10:25:00|1517.5|1517.2|1518.7|1518.4|1519.6|1519.3|1517.1|1516.8|106
1601548200000|2020-10-01 10:30:00|1518.5|1518.2|1518.3|1518|1518.6|1518.3|1517.9|1517.6|81
1601548500000|2020-10-01 10:35:00|1518.4|1518.1|1518.4|1518.1|1518.5|1518.2|1517.5|1517.2|131
1601548800000|2020-10-01 10:40:00|1518.3|1518|1518.9|1518.6|1518.9|1518.6|1517.8|1517.5|62
1601549100000|2020-10-01 10:45:00|1519|1518.7|1518.3|1518|1519.3|1519|1518|1517.7|70
1601549400000|2020-10-01 10:50:00|1518.2|1517.9|1517.6|1517.3|1518.9|1518.6|1516.8|1516.5|139
1601549700000|2020-10-01 10:55:00|1517.7|1517.4|1518.6|1518.3|1519.3|1519|1517.4|1517.1|61
1601550000000|2020-10-01 11:00:00|1518.5|1518.2|1518.9|1518.6|1519.4|1519.1|1517.9|1517.6|101
1601550300000|2020-10-01 11:05:00|1518.8|1518.5|1519.4|1519.1|1520.7|1520.4|1518.5|1518.2|390
1601550600000|2020-10-01 11:10:00|1519.5|1519.2|1521.4|1521.1|1521.7|1521.4|1519.3|1519|631
1601550900000|2020-10-01 11:15:00|1521.3|1521|1521.4|1521.1|1522.5|1522.2|1521.2|1520.9|97
1601551200000|2020-10-01 11:20:00|1521.5|1521.2|1520.2|1519.9|1521.5|1521.2|1519.7|1519.4|108
1601551500000|2020-10-01 11:25:00|1520.3|1520|1521.8|1521.5|1522.3|1522|1520.3|1520|39
1601551800000|2020-10-01 11:30:00|1521.7|1521.4|1522.5|1522.2|1523|1522.7|1521.7|1521.4|29
1601552100000|2020-10-01 11:35:00|1522.6|1522.3|1522.2|1521.9|1522.6|1522.3|1521.9|1521.6|45
1601552400000|2020-10-01 11:40:00|1522.3|1522|1521.4|1521.1|1522.4|1522.1|1520.6|1520.3|94
1601552700000|2020-10-01 11:45:00|1521.3|1521|1521.4|1521.1|1522.6|1522.3|1521.3|1521|93
1601553000000|2020-10-01 11:50:00|1521.5|1521.2|1522.7|1522.4|1523|1522.7|1520.9|1520.6|288
1601553300000|2020-10-01 11:55:00|1522.8|1522.5|1523.4|1523.1|1524.4|1524.1|1522.8|1522.5|393
1601553600000|2020-10-01 12:00:00|1523.5|1523.2|1522.9|1522.6|1523.9|1523.6|1521.5|1521.2|568
1601553900000|2020-10-01 12:05:00|1522.7|1522.4|1521.5|1521.2|1522.8|1522.5|1520.5|1520.2|396
1601554200000|2020-10-01 12:10:00|1521.4|1521.1|1522|1521.7|1522.3|1522|1521.4|1521.1|68
1601554500000|2020-10-01 12:15:00|1521.9|1521.6|1521.2|1520.9|1522|1521.7|1520.2|1519.9|314
1601554800000|2020-10-01 12:20:00|1521.1|1520.8|1522.5|1522.2|1522.8|1522.5|1519.6|1519.3|771
1601555100000|2020-10-01 12:25:00|1522.4|1522.1|1522.3|1522|1522.6|1522.3|1521.8|1521.5|153
1601555400000|2020-10-01 12:30:00|1522.4|1522.1|1521.3|1521|1523.3|1523|1520.9|1520.6|287
1601555700000|2020-10-01 12:35:00|1521.4|1521.1|1521.4|1521.1|1523.2|1522.9|1520.9|1520.6|705
1601556000000|2020-10-01 12:40:00|1521.5|1521.2|1523.5|1523.2|1524.2|1523.9|1521.4|1521.1|578
1601556300000|2020-10-01 12:45:00|1523.4|1523.1|1522|1521.7|1523.7|1523.4|1521.8|1521.5|393
1601556600000|2020-10-01 12:50:00|1521.9|1521.6|1520.4|1520.1|1522.4|1522.1|1520.3|1520|124
1601556900000|2020-10-01 12:55:00|1520.3|1520|1519.9|1519.6|1520.9|1520.6|1519.7|1519.4|170
1601557200000|2020-10-01 13:00:00|1519.8|1519.5|1520.4|1520.1|1520.4|1520.1|1519.3|1519|293
1601557500000|2020-10-01 13:05:00|1520.3|1520|1519.3|1519|1521.6|1521.3|1517.5|1517.2|1897
1601557800000|2020-10-01 13:10:00|1519.2|1518.9|1518.7|1518.4|1519.6|1519.3|1517.7|1517.4|437
1601558100000|2020-10-01 13:15:00|1518.8|1518.5|1516.6|1516.3|1518.8|1518.5|1516.6|1516.3|406
1601558400000|2020-10-01 13:20:00|1516.5|1516.2|1517.2|1516.9|1518|1517.7|1516.5|1516.2|414
1601558700000|2020-10-01 13:25:00|1517.3|1517|1519|1518.7|1519.2|1518.9|1516.9|1516.6|575
1601559000000|2020-10-01 13:30:00|1518.9|1518.6|1523|1522.7|1526.1|1525.8|1518.8|1518.5|6753
1601559300000|2020-10-01 13:35:00|1523.1|1522.8|1521.4|1521.1|1525.3|1525|1521|1520.7|2930
1601559600000|2020-10-01 13:40:00|1521.3|1521|1520.4|1520.1|1525.2|1524.9|1520.3|1520|3158
1601559900000|2020-10-01 13:45:00|1520.5|1520.2|1520.8|1520.5|1521.2|1520.9|1517|1516.7|3470
1601560200000|2020-10-01 13:50:00|1521|1520.7|1515.4|1515.1|1521.6|1521.3|1515.2|1514.9|2098
1601560500000|2020-10-01 13:55:00|1515.5|1515.2|1513.6|1513.3|1518.4|1518.1|1512.9|1512.6|1732
1601560800000|2020-10-01 14:00:00|1512.6|1512.3|1512.1|1511.8|1516|1515.7|1510.6|1510.3|3914
1601561100000|2020-10-01 14:05:00|1512.2|1511.9|1509.1|1508.8|1512.2|1511.9|1508.5|1508.2|2611
1601561400000|2020-10-01 14:10:00|1509|1508.7|1510.5|1510.2|1511|1510.7|1506|1505.7|2379
1601561700000|2020-10-01 14:15:00|1510.1|1509.8|1510.5|1510.2|1512.4|1512.1|1507.8|1507.5|4978
1601562000000|2020-10-01 14:20:00|1510.6|1510.3|1512.8|1512.5|1513.3|1513|1509.2|1508.9|1944
1601562300000|2020-10-01 14:25:00|1512.7|1512.4|1511.6|1511.3|1512.8|1512.5|1507.9|1507.6|1782
1601562600000|2020-10-01 14:30:00|1511.5|1511.2|1516.5|1516.2|1516.8|1516.5|1510.1|1509.8|2231
1601562900000|2020-10-01 14:35:00|1516.4|1516.1|1518.6|1518.3|1519.3|1519|1516.1|1515.8|2337
1601563200000|2020-10-01 14:40:00|1518.5|1518.2|1518.4|1518.1|1520.4|1520.1|1517.9|1517.6|2529
1601563500000|2020-10-01 14:45:00|1518.5|1518.2|1516.2|1515.9|1519|1518.7|1514.5|1514.2|2138
1601563800000|2020-10-01 14:50:00|1516.3|1516|1517.1|1516.8|1517.2|1516.9|1514.6|1514.3|1396
1601564100000|2020-10-01 14:55:00|1517.2|1516.9|1518.1|1517.8|1518.1|1517.8|1514.2|1513.9|2054
1601564400000|2020-10-01 15:00:00|1517.9|1517.6|1519.2|1518.9|1520.3|1520|1515.3|1515|3661
1601564700000|2020-10-01 15:05:00|1519.1|1518.8|1516.5|1516.2|1520.1|1519.8|1516.3|1516|2425
1601565000000|2020-10-01 15:10:00|1516.4|1516.1|1517.8|1517.5|1517.9|1517.6|1513.1|1512.8|1571
1601565300000|2020-10-01 15:15:00|1517.7|1517.4|1515.5|1515.2|1518.6|1518.3|1514.6|1514.3|2247
1601565600000|2020-10-01 15:20:00|1515.6|1515.3|1517.9|1517.6|1518.4|1518.1|1515.3|1515|917
1601565900000|2020-10-01 15:25:00|1517.8|1517.5|1518.2|1517.9|1519|1518.7|1516.3|1516|781
1601566200000|2020-10-01 15:30:00|1518.4|1518.1|1518.6|1518.3|1519|1518.7|1516.5|1516.2|705
1601566500000|2020-10-01 15:35:00|1518.5|1518.2|1516.8|1516.5|1519.3|1519|1515.5|1515.2|1032
1601566800000|2020-10-01 15:40:00|1517.1|1516.8|1517.8|1517.5|1518|1517.7|1516|1515.7|691
1601567100000|2020-10-01 15:45:00|1517.9|1517.6|1515.2|1514.9|1518.2|1517.9|1515|1514.7|1425
1601567400000|2020-10-01 15:50:00|1515|1514.7|1517.2|1516.9|1517.2|1516.9|1514.5|1514.2|2099
1601567700000|2020-10-01 15:55:00|1517.1|1516.8|1518.1|1517.8|1518.6|1518.3|1516.1|1515.8|1716
1601568000000|2020-10-01 16:00:00|1518|1517.7|1516.1|1515.8|1518.1|1517.8|1514.4|1514.1|1200
1601568300000|2020-10-01 16:05:00|1516|1515.7|1517.8|1517.5|1518.7|1518.4|1515.6|1515.3|626
1601568600000|2020-10-01 16:10:00|1517.9|1517.6|1518.7|1518.4|1519.2|1518.9|1517.3|1517|611
1601568900000|2020-10-01 16:15:00|1518.6|1518.3|1518.9|1518.6|1519.1|1518.8|1515.5|1515.2|1786
1601569200000|2020-10-01 16:20:00|1519|1518.7|1521.3|1521|1521.9|1521.6|1518.7|1518.4|1464
1601569500000|2020-10-01 16:25:00|1521.2|1520.9|1523|1522.7|1523.2|1522.9|1520.9|1520.6|696
1601569800000|2020-10-01 16:30:00|1522.9|1522.6|1521.6|1521.3|1523.3|1523|1521.3|1521|567
1601570100000|2020-10-01 16:35:00|1521.5|1521.2|1521.3|1521|1522|1521.7|1520.4|1520.1|777
1601570400000|2020-10-01 16:40:00|1521.2|1520.9|1522|1521.7|1522.4|1522.1|1519.9|1519.6|744
1601570700000|2020-10-01 16:45:00|1521.9|1521.6|1521.4|1521.1|1522|1521.7|1521|1520.7|393
1601571000000|2020-10-01 16:50:00|1521.5|1521.2|1520.6|1520.3|1521.8|1521.5|1520.3|1520|269
1601571300000|2020-10-01 16:55:00|1520.7|1520.4|1520.5|1520.2|1521.1|1520.8|1519.8|1519.5|1380
1601571600000|2020-10-01 17:00:00|1520.6|1520.3|1521|1520.7|1521.6|1521.3|1520.3|1520|1521
1601571900000|2020-10-01 17:05:00|1520.9|1520.6|1524.2|1523.9|1524.6|1524.3|1520.9|1520.6|2604
1601572200000|2020-10-01 17:10:00|1524.1|1523.8|1522.5|1522.2|1524.5|1524.2|1522.4|1522.1|943
1601572500000|2020-10-01 17:15:00|1522.7|1522.4|1523.7|1523.4|1523.7|1523.4|1521.9|1521.6|690
1601572800000|2020-10-01 17:20:00|1523.6|1523.3|1524.5|1524.2|1524.8|1524.5|1523.5|1523.2|766
1601573100000|2020-10-01 17:25:00|1524.4|1524.1|1523.8|1523.5|1525.1|1524.8|1522.9|1522.6|825
1601573400000|2020-10-01 17:30:00|1523.9|1523.6|1524.2|1523.9|1524.5|1524.2|1522.4|1522.1|660
1601573700000|2020-10-01 17:35:00|1524.1|1523.8|1525.2|1524.9|1525.6|1525.3|1524|1523.7|844
1601574000000|2020-10-01 17:40:00|1525.3|1525|1525|1524.7|1525.5|1525.2|1524.5|1524.2|815
1601574300000|2020-10-01 17:45:00|1525.1|1524.8|1523.7|1523.4|1525.9|1525.6|1523.5|1523.2|553
1601574600000|2020-10-01 17:50:00|1523.8|1523.5|1525.1|1524.8|1525.4|1525.1|1523.5|1523.2|749
1601574900000|2020-10-01 17:55:00|1525|1524.7|1520.1|1519.8|1525.4|1525.1|1519.3|1519|3679
1601575200000|2020-10-01 18:00:00|1520.2|1519.9|1517.2|1516.9|1523.4|1523.1|1512.6|1512.3|5653
1601575500000|2020-10-01 18:05:00|1517.5|1517.2|1514.9|1514.6|1518|1517.7|1513.9|1513.6|3152
1601575800000|2020-10-01 18:10:00|1514.7|1514.4|1516.8|1516.5|1517.1|1516.8|1512.9|1512.6|1898
1601576100000|2020-10-01 18:15:00|1516.7|1516.4|1516.8|1516.5|1517.7|1517.4|1513.7|1513.4|1667
1601576400000|2020-10-01 18:20:00|1516.9|1516.6|1519.5|1519.2|1519.5|1519.2|1516|1515.7|1064
1601576700000|2020-10-01 18:25:00|1519.6|1519.3|1524.3|1524|1524.4|1524.1|1518.8|1518.5|1228
1601577000000|2020-10-01 18:30:00|1524.1|1523.8|1524.9|1524.6|1525.4|1525.1|1523.6|1523.3|979
1601577300000|2020-10-01 18:35:00|1525|1524.7|1525.9|1525.6|1526.8|1526.5|1524.7|1524.4|1498
1601577600000|2020-10-01 18:40:00|1525.8|1525.5|1525.7|1525.4|1526.5|1526.2|1524|1523.7|1217
1601577900000|2020-10-01 18:45:00|1525.6|1525.3|1524.7|1524.4|1526|1525.7|1522.9|1522.6|2404
1601578200000|2020-10-01 18:50:00|1524.6|1524.3|1525.8|1525.5|1527|1526.7|1524.3|1524|2034
1601578500000|2020-10-01 18:55:00|1525.9|1525.6|1525.7|1525.4|1526.4|1526.1|1525.4|1525.1|623
1601578800000|2020-10-01 19:00:00|1525.6|1525.3|1528.1|1527.8|1528.7|1528.4|1525.6|1525.3|1883
1601579100000|2020-10-01 19:05:00|1527.9|1527.6|1527.7|1527.4|1528.3|1528|1526.3|1526|875
1601579400000|2020-10-01 19:10:00|1527.9|1527.6|1527.9|1527.6|1530.3|1530|1527.3|1527|1541
1601579700000|2020-10-01 19:15:00|1527.8|1527.5|1526.1|1525.8|1528.4|1528.1|1525.9|1525.6|1247
1601580000000|2020-10-01 19:20:00|1525.8|1525.5|1524.1|1523.8|1526.3|1526|1522.7|1522.4|1360
1601580300000|2020-10-01 19:25:00|1524|1523.7|1524.1|1523.8|1525.2|1524.9|1522.8|1522.5|760
1601580600000|2020-10-01 19:30:00|1523.8|1523.5|1525.8|1525.5|1526.1|1525.8|1523.7|1523.4|649
1601580900000|2020-10-01 19:35:00|1525.9|1525.6|1526.6|1526.3|1527.4|1527.1|1524.1|1523.8|876
1601581200000|2020-10-01 19:40:00|1526.7|1526.4|1525.2|1524.9|1527.5|1527.2|1524.9|1524.6|871
1601581500000|2020-10-01 19:45:00|1525.1|1524.8|1526.3|1526|1526.8|1526.5|1524.5|1524.2|1621
1601581800000|2020-10-01 19:50:00|1526.1|1525.8|1527.3|1527|1528.8|1528.5|1526.1|1525.8|3574
1601582100000|2020-10-01 19:55:00|1527.2|1526.9|1533.2|1532.9|1533.6|1533.3|1527.1|1526.8|13670
1601582400000|2020-10-01 20:00:00|1532.9|1532.6|1531.1|1530.8|1532.9|1532.6|1530.6|1530.3|4815
1601582700000|2020-10-01 20:05:00|1531.2|1530.9|1534.2|1533.9|1535|1534.7|1531.2|1530.9|2041
1601583000000|2020-10-01 20:10:00|1534.4|1534.1|1532.1|1531.3|1534.6|1534.3|1531.6|1531.3|2829
1601583300000|2020-10-01 20:15:00|1532.3|1531.5|1532.4|1531.6|1532.4|1531.6|1531.9|1531.1|1
1601583600000|2020-10-01 20:20:00|1532.3|1531.5|1532.5|1531.7|1532.6|1531.8|1532.3|1531.5|0
1601583900000|2020-10-01 20:25:00|1532.6|1531.8|1532.6|1531.8|1532.6|1531.8|1532.4|1531.6|0
1601584200000|2020-10-01 20:30:00|1533|1532.2|1532.1|1531.8|1533|1532.3|1531.3|1531|246
1601584500000|2020-10-01 20:35:00|1532.2|1531.9|1533.5|1533.2|1533.6|1533.3|1532.1|1531.8|179
1601584800000|2020-10-01 20:40:00|1533.6|1533.3|1532.4|1532.1|1533.8|1533.5|1532.4|1532.1|184
1601585100000|2020-10-01 20:45:00|1532.3|1532|1532.9|1532.6|1533.1|1532.8|1532.2|1531.9|92
1601585400000|2020-10-01 20:50:00|1532.8|1532.5|1533.3|1533|1533.4|1533.1|1532.8|1532.5|293
1601585700000|2020-10-01 20:55:00|1533.2|1532.9|1532.2|1531.4|1533.4|1533.1|1531.2|1530.9|361
1601586000000|2020-10-01 21:00:00|1532.3|1531.5|1532.5|1531.7|1532.5|1531.7|1532.1|1531.3|0
1601586300000|2020-10-01 21:05:00|1532.6|1531.8|1532.5|1531.7|1532.7|1531.9|1532.5|1531.7|0
1601586600000|2020-10-01 21:10:00|1532.6|1531.8|1532.5|1531.7|1532.6|1531.8|1532.5|1531.7|0
1601586900000|2020-10-01 21:15:00|1532.6|1531.8|1532.5|1531.7|1532.6|1531.8|1532.5|1531.7|0
1601587200000|2020-10-01 21:20:00|1532.6|1531.8|1532.6|1531.8|1532.6|1531.8|1532.5|1531.7|0
1601587500000|2020-10-01 21:25:00|1532.5|1531.7|1531.8|1531|1532.7|1531.9|1531.7|1530.9|0
1601587800000|2020-10-01 21:30:00|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|0
1601588100000|2020-10-01 21:35:00|1531.8|1531|1531.7|1530.9|1531.8|1531|1531.7|1530.9|0
1601588400000|2020-10-01 21:40:00|1531.8|1531|1531.7|1530.9|1531.8|1531|1531.7|1530.9|0
1601588700000|2020-10-01 21:45:00|1531.8|1531|1531.8|1531|1531.8|1531|1531.7|1530.9|0
1601589000000|2020-10-01 21:50:00|1531.7|1530.9|1531.6|1530.8|1531.8|1531|1531.6|1530.8|0
1601589300000|2020-10-01 21:55:00|1531.7|1530.9|1531.7|1530.9|1531.7|1530.9|1531.5|1530.7|0
1601589600000|2020-10-01 22:00:00|1532|1531.7|1531.8|1531.5|1533.1|1532.8|1531.3|1531|200
1601589900000|2020-10-01 22:05:00|1532|1531.7|1530.8|1530.5|1532.3|1532|1530.7|1530.4|164
1601590200000|2020-10-01 22:10:00|1530.9|1530.6|1531.8|1531.5|1532.1|1531.8|1530.5|1530.2|143
1601590500000|2020-10-01 22:15:00|1531.9|1531.6|1534.4|1534.1|1534.5|1534.2|1531.9|1531.6|119
1601590800000|2020-10-01 22:20:00|1534.3|1534|1534.8|1534.5|1535.5|1535.2|1534.2|1533.9|200
1601591100000|2020-10-01 22:25:00|1534.9|1534.6|1531.1|1530.8|1535.1|1534.8|1530.5|1530.2|335
1601591400000|2020-10-01 22:30:00|1531.3|1531|1532|1531.7|1532.1|1531.8|1528.8|1528.5|250
1601591700000|2020-10-01 22:35:00|1531.9|1531.6|1533.9|1533.6|1535|1534.7|1531.7|1531.4|280
1601592000000|2020-10-01 22:40:00|1534|1533.7|1533.4|1533.1|1534|1533.7|1533.1|1532.8|45
1601592300000|2020-10-01 22:45:00|1533.5|1533.2|1533.6|1533.3|1533.9|1533.6|1532.9|1532.6|20
1601592600000|2020-10-01 22:50:00|1533.7|1533.4|1533.5|1533.2|1533.8|1533.5|1533.3|1533|36
1601592900000|2020-10-01 22:55:00|1533.4|1533.1|1533.9|1533.6|1534|1533.7|1533.2|1532.9|10
1601593200000|2020-10-01 23:00:00|1533.8|1533.5|1533.7|1533.4|1533.9|1533.6|1533.3|1533|4
1601593500000|2020-10-01 23:05:00|1533.8|1533.5|1533.5|1533.2|1533.8|1533.5|1533.4|1533.1|17
1601593800000|2020-10-01 23:10:00|1533.6|1533.3|1532.7|1532.4|1534.1|1533.8|1531.4|1531.1|103
1601594100000|2020-10-01 23:15:00|1532.6|1532.3|1532.2|1531.9|1532.8|1532.5|1532.2|1531.9|60
1601594400000|2020-10-01 23:20:00|1532.4|1532.1|1531.8|1531.5|1532.4|1532.1|1531.5|1531.2|23
1601594700000|2020-10-01 23:25:00|1531.9|1531.6|1532.3|1532|1532.3|1532|1531.5|1531.2|27
1601595000000|2020-10-01 23:30:00|1532.5|1532.2|1532.3|1532|1532.9|1532.6|1531.4|1531.1|49
1601595300000|2020-10-01 23:35:00|1532.4|1532.1|1532.4|1532.1|1532.9|1532.6|1532.3|1532|15
1601595600000|2020-10-01 23:40:00|1532.3|1532|1531.6|1531.3|1532.5|1532.2|1531.6|1531.3|27
1601595900000|2020-10-01 23:45:00|1531.5|1531.2|1530.7|1530.4|1531.9|1531.6|1530.6|1530.3|62
1601596200000|2020-10-01 23:50:00|1530.6|1530.3|1531.1|1530.8|1531.5|1531.2|1530.6|1530.3|37
1601596500000|2020-10-01 23:55:00|1531.2|1530.9|1531.5|1531.2|1531.6|1531.3|1530.7|1530.4|18
1601596800000|2020-10-02 00:00:00|1531.3|1531|1533.5|1533.2|1534.3|1534|1531|1530.7|80
1601597100000|2020-10-02 00:05:00|1533.6|1533.3|1528.4|1528.1|1534|1533.7|1528.3|1528|229
1601597400000|2020-10-02 00:10:00|1528.3|1528|1528.3|1528|1529|1528.7|1526.5|1526.2|329
1601597700000|2020-10-02 00:15:00|1528.4|1528.1|1528.9|1528.6|1529|1528.7|1527.6|1527.3|30
1601598000000|2020-10-02 00:20:00|1529|1528.7|1529.2|1528.9|1529.6|1529.3|1528.8|1528.5|31
1601598300000|2020-10-02 00:25:00|1529.1|1528.8|1529.7|1529.4|1529.9|1529.6|1528.6|1528.3|37
1601598600000|2020-10-02 00:30:00|1529.6|1529.3|1527.4|1527.1|1529.7|1529.4|1527.2|1526.9|32
1601598900000|2020-10-02 00:35:00|1527.3|1527|1525.9|1525.6|1527.4|1527.1|1525.1|1524.8|150
1601599200000|2020-10-02 00:40:00|1525.8|1525.5|1524.1|1523.8|1526.1|1525.8|1523.9|1523.6|133
1601599500000|2020-10-02 00:45:00|1524|1523.7|1525.6|1525.3|1526|1525.7|1524|1523.7|66
1601599800000|2020-10-02 00:50:00|1525.7|1525.4|1525.9|1525.6|1526.9|1526.6|1525.3|1525|82
1601600100000|2020-10-02 00:55:00|1526|1525.7|1525.6|1525.3|1526.3|1526|1525.5|1525.2|16
1601600400000|2020-10-02 01:00:00|1525.7|1525.4|1526.5|1526.2|1526.5|1526.2|1525.2|1524.9|56
1601600700000|2020-10-02 01:05:00|1526.6|1526.3|1527.5|1527.2|1527.7|1527.4|1526.3|1526|39
1601601000000|2020-10-02 01:10:00|1527.4|1527.1|1526.9|1526.6|1527.5|1527.2|1526.8|1526.5|22
1601601300000|2020-10-02 01:15:00|1527|1526.7|1527|1526.7|1527.6|1527.3|1527|1526.7|15
1601601600000|2020-10-02 01:20:00|1526.9|1526.6|1526.7|1526.4|1526.9|1526.6|1526|1525.7|35
1601601900000|2020-10-02 01:25:00|1526.8|1526.5|1527.8|1527.5|1527.9|1527.6|1526.6|1526.3|58
1601602200000|2020-10-02 01:30:00|1527.9|1527.6|1527.8|1527.5|1528.4|1528.1|1527.8|1527.5|18
1601602500000|2020-10-02 01:35:00|1527.7|1527.4|1527.6|1527.3|1528|1527.7|1527.4|1527.1|20
1601602800000|2020-10-02 01:40:00|1527.5|1527.2|1527|1526.7|1527.6|1527.3|1526.8|1526.5|55
1601603100000|2020-10-02 01:45:00|1526.9|1526.6|1527.1|1526.8|1527.3|1527|1526.3|1526|85
1601603400000|2020-10-02 01:50:00|1527|1526.7|1527.7|1527.4|1527.8|1527.5|1526.3|1526|14
1601603700000|2020-10-02 01:55:00|1527.8|1527.5|1526.5|1526.2|1527.8|1527.5|1526|1525.7|27
1601604000000|2020-10-02 02:00:00|1526.6|1526.3|1526.1|1525.8|1527.2|1526.9|1525.7|1525.4|120
1601604300000|2020-10-02 02:05:00|1526.2|1525.9|1525.5|1525.2|1526.5|1526.2|1525.5|1525.2|23
1601604600000|2020-10-02 02:10:00|1525.4|1525.1|1526|1525.7|1526.1|1525.8|1525.3|1525|43
1601604900000|2020-10-02 02:15:00|1526.1|1525.8|1526.7|1526.4|1526.8|1526.5|1525.8|1525.5|17
1601605200000|2020-10-02 02:20:00|1526.8|1526.5|1526.3|1526|1527|1526.7|1526.3|1526|31
1601605500000|2020-10-02 02:25:00|1526.2|1525.9|1526.3|1526|1526.6|1526.3|1525.6|1525.3|20
1601605800000|2020-10-02 02:30:00|1526|1525.7|1526.5|1526.2|1526.6|1526.3|1525.9|1525.6|79
1601606100000|2020-10-02 02:35:00|1526.4|1526.1|1526.3|1526|1527|1526.7|1526|1525.7|27
1601606400000|2020-10-02 02:40:00|1526.5|1526.2|1526.3|1526|1526.7|1526.4|1526.2|1525.9|14
1601606700000|2020-10-02 02:45:00|1526.4|1526.1|1523|1522.7|1526.4|1526.1|1522.5|1522.2|184
1601607000000|2020-10-02 02:50:00|1522.9|1522.6|1522.3|1522|1523.1|1522.8|1522.1|1521.8|66
1601607300000|2020-10-02 02:55:00|1522.2|1521.9|1523.7|1523.4|1523.7|1523.4|1522|1521.7|44
1601607600000|2020-10-02 03:00:00|1523.8|1523.5|1524|1523.7|1524.5|1524.2|1523.3|1523|39
1601607900000|2020-10-02 03:05:00|1524.1|1523.8|1523.4|1523.1|1524.1|1523.8|1523.2|1522.9|30
1601608200000|2020-10-02 03:10:00|1523.5|1523.2|1524.2|1523.9|1524.5|1524.2|1523.5|1523.2|17
1601608500000|2020-10-02 03:15:00|1524.3|1524|1523.5|1523.2|1524.4|1524.1|1523.4|1523.1|46
1601608800000|2020-10-02 03:20:00|1523.6|1523.3|1523.7|1523.4|1524|1523.7|1523.4|1523.1|27
1601609100000|2020-10-02 03:25:00|1523.8|1523.5|1523.8|1523.5|1524.6|1524.3|1523.7|1523.4|18
1601609400000|2020-10-02 03:30:00|1523.9|1523.6|1524.5|1524.2|1525.4|1525.1|1523.8|1523.5|57
1601609700000|2020-10-02 03:35:00|1524.4|1524.1|1525.5|1525.2|1525.6|1525.3|1524.4|1524.1|22
1601610000000|2020-10-02 03:40:00|1525.4|1525.1|1525.2|1524.9|1526|1525.7|1524.9|1524.6|21
1601610300000|2020-10-02 03:45:00|1525.3|1525|1525.8|1525.5|1525.8|1525.5|1525.1|1524.8|8
1601610600000|2020-10-02 03:50:00|1525.9|1525.6|1527.9|1527.6|1527.9|1527.6|1525.9|1525.6|37
1601610900000|2020-10-02 03:55:00|1528|1527.7|1528|1527.7|1528.1|1527.8|1527.4|1527.1|37
1601611200000|2020-10-02 04:00:00|1527.9|1527.6|1527.5|1527.2|1528.1|1527.8|1527.4|1527.1|55
1601611500000|2020-10-02 04:05:00|1527.6|1527.3|1527.4|1527.1|1527.8|1527.5|1527.2|1526.9|27
1601611800000|2020-10-02 04:10:00|1527.3|1527|1526.9|1526.6|1527.4|1527.1|1526.7|1526.4|15
1601612100000|2020-10-02 04:15:00|1526.8|1526.5|1527.9|1527.6|1528|1527.7|1526.8|1526.5|15
1601612400000|2020-10-02 04:20:00|1527.8|1527.5|1526.7|1526.4|1527.9|1527.6|1526.3|1526|15
1601612700000|2020-10-02 04:25:00|1526.6|1526.3|1527.2|1526.9|1527.2|1526.9|1526.4|1526.1|2
1601613000000|2020-10-02 04:30:00|1527.3|1527|1528.2|1527.9|1529.1|1528.8|1526.9|1526.6|51
1601613300000|2020-10-02 04:35:00|1528.1|1527.8|1527.5|1527.2|1528.2|1527.9|1527.3|1527|16
1601613600000|2020-10-02 04:40:00|1527.4|1527.1|1527.2|1526.9|1527.6|1527.3|1527.1|1526.8|15
1601613900000|2020-10-02 04:45:00|1527.1|1526.8|1527.5|1527.2|1527.8|1527.5|1527.1|1526.8|10
1601614200000|2020-10-02 04:50:00|1527.6|1527.3|1521.6|1521.3|1527.7|1527.4|1521.2|1520.9|411
1601614500000|2020-10-02 04:55:00|1521.5|1521.2|1514.2|1513.9|1521.9|1521.6|1513.2|1512.9|1228
1601614800000|2020-10-02 05:00:00|1514|1513.7|1506.8|1506.5|1514.8|1514.5|1505.2|1504.9|1364
1601615100000|2020-10-02 05:05:00|1507|1506.7|1504.8|1504.5|1507.5|1507.2|1501.5|1501.2|789
1601615400000|2020-10-02 05:10:00|1504.7|1504.4|1507.6|1507.3|1509.1|1508.8|1504.2|1503.9|374
1601615700000|2020-10-02 05:15:00|1507.3|1507|1504.1|1503.8|1508.5|1508.2|1504.1|1503.8|369
1601616000000|2020-10-02 05:20:00|1504.2|1503.9|1501.4|1501.1|1505.6|1505.3|1500.8|1500.5|380
1601616300000|2020-10-02 05:25:00|1501.2|1500.9|1500.8|1500.5|1502.7|1502.4|1499.2|1498.9|271
1601616600000|2020-10-02 05:30:00|1500.6|1500.3|1496.4|1496.1|1500.8|1500.5|1496.4|1496.1|448
1601616900000|2020-10-02 05:35:00|1496.5|1496.2|1498.5|1498.2|1499.9|1499.6|1495.5|1495.2|366
1601617200000|2020-10-02 05:40:00|1498.7|1498.4|1503.2|1502.9|1503.2|1502.9|1498.1|1497.8|261
1601617500000|2020-10-02 05:45:00|1503.4|1503.1|1501.5|1501.2|1505|1504.7|1501.4|1501.1|291
1601617800000|2020-10-02 05:50:00|1501.6|1501.3|1500.5|1500.2|1502.4|1502.1|1498.4|1498.1|480
1601618100000|2020-10-02 05:55:00|1500.7|1500.4|1500.7|1500.4|1503.5|1503.2|1498.5|1498.2|371
1601618400000|2020-10-02 06:00:00|1501|1500.7|1500.8|1500.5|1502.8|1502.5|1500|1499.7|333
1601618700000|2020-10-02 06:05:00|1500.7|1500.4|1501.1|1500.8|1501.4|1501.1|1498.7|1498.4|282
1601619000000|2020-10-02 06:10:00|1501|1500.7|1502.3|1502|1503.2|1502.9|1500.7|1500.4|87
1601619300000|2020-10-02 06:15:00|1502.2|1501.9|1501.7|1501.4|1502.9|1502.6|1501.2|1500.9|94
1601619600000|2020-10-02 06:20:00|1501.6|1501.3|1505|1504.7|1505|1504.7|1501.4|1501.1|174
1601619900000|2020-10-02 06:25:00|1505.3|1505|1508|1507.7|1509.5|1509.2|1504.9|1504.6|393
1601620200000|2020-10-02 06:30:00|1508.1|1507.8|1505.9|1505.6|1508.7|1508.4|1505.5|1505.2|175
1601620500000|2020-10-02 06:35:00|1506|1505.7|1505.9|1505.6|1506.5|1506.2|1505.1|1504.8|78
1601620800000|2020-10-02 06:40:00|1506|1505.7|1506.2|1505.9|1507.4|1507.1|1505.7|1505.4|90
1601621100000|2020-10-02 06:45:00|1506.1|1505.8|1506|1505.7|1508.3|1508|1505.7|1505.4|168
1601621400000|2020-10-02 06:50:00|1505.9|1505.6|1509.1|1508.8|1509.4|1509.1|1505.9|1505.6|212
1601621700000|2020-10-02 06:55:00|1509|1508.7|1509.1|1508.8|1509.4|1509.1|1506.8|1506.5|236
1601622000000|2020-10-02 07:00:00|1508.9|1508.6|1507.7|1507.4|1509.3|1509|1505.6|1505.3|453
1601622300000|2020-10-02 07:05:00|1507.8|1507.5|1511.7|1511.4|1512.3|1512|1507.7|1507.4|306
1601622600000|2020-10-02 07:10:00|1511.5|1511.2|1511.6|1511.3|1512.6|1512.3|1509.9|1509.6|243
1601622900000|2020-10-02 07:15:00|1511.7|1511.4|1514.3|1514|1514.5|1514.2|1511.7|1511.4|356
1601623200000|2020-10-02 07:20:00|1514.2|1513.9|1514.3|1514|1516.4|1516.1|1513|1512.7|289
1601623500000|2020-10-02 07:25:00|1514.2|1513.9|1513.8|1513.5|1516|1515.7|1513.4|1513.1|344
1601623800000|2020-10-02 07:30:00|1513.9|1513.6|1514.8|1514.5|1515.3|1515|1513.4|1513.1|136
1601624100000|2020-10-02 07:35:00|1514.7|1514.4|1512.1|1511.8|1514.9|1514.6|1511.6|1511.3|173
1601624400000|2020-10-02 07:40:00|1512.4|1512.1|1512.5|1512.2|1513.4|1513.1|1512.2|1511.9|147
1601624700000|2020-10-02 07:45:00|1512.4|1512.1|1508.7|1508.4|1512.4|1512.1|1508.7|1508.4|186
1601625000000|2020-10-02 07:50:00|1508.4|1508.1|1509.2|1508.9|1509.6|1509.3|1507.8|1507.5|129
1601625300000|2020-10-02 07:55:00|1509.1|1508.8|1510.8|1510.5|1511.1|1510.8|1508.9|1508.6|142
1601625600000|2020-10-02 08:00:00|1510.4|1510.1|1512.2|1511.9|1512.9|1512.6|1509.5|1509.2|315
1601625900000|2020-10-02 08:05:00|1512.3|1512|1510.5|1510.2|1512.8|1512.5|1510.3|1510|83
1601626200000|2020-10-02 08:10:00|1510.4|1510.1|1509|1508.7|1510.4|1510.1|1508.2|1507.9|85
1601626500000|2020-10-02 08:15:00|1509.1|1508.8|1510.6|1510.3|1510.8|1510.5|1508.4|1508.1|146
1601626800000|2020-10-02 08:20:00|1510.7|1510.4|1510.8|1510.5|1510.9|1510.6|1509.8|1509.5|130
1601627100000|2020-10-02 08:25:00|1510.9|1510.6|1512.3|1512|1512.4|1512.1|1510.5|1510.2|270
1601627400000|2020-10-02 08:30:00|1512.2|1511.9|1511.3|1511|1512.4|1512.1|1509.1|1508.8|161
1601627700000|2020-10-02 08:35:00|1511.4|1511.1|1511.5|1511.2|1513.2|1512.9|1510.9|1510.6|194
1601628000000|2020-10-02 08:40:00|1511.6|1511.3|1511.2|1510.9|1512.4|1512.1|1510.9|1510.6|93
1601628300000|2020-10-02 08:45:00|1511.1|1510.8|1511.2|1510.9|1512.1|1511.8|1510.5|1510.2|44
1601628600000|2020-10-02 08:50:00|1511.1|1510.8|1512.1|1511.8|1512.1|1511.8|1510.4|1510.1|22
1601628900000|2020-10-02 08:55:00|1512|1511.7|1511.7|1511.4|1512.7|1512.4|1511.2|1510.9|27
1601629200000|2020-10-02 09:00:00|1511.8|1511.5|1513.1|1512.8|1513.4|1513.1|1510.6|1510.3|77
1601629500000|2020-10-02 09:05:00|1513|1512.7|1514.3|1514|1514.6|1514.3|1512.4|1512.1|151
1601629800000|2020-10-02 09:10:00|1514.2|1513.9|1514.5|1514.2|1515.4|1515.1|1514.1|1513.8|88
1601630100000|2020-10-02 09:15:00|1514.4|1514.1|1513.2|1512.9|1515.1|1514.8|1513.2|1512.9|50
1601630400000|2020-10-02 09:20:00|1513.3|1513|1509.6|1509.3|1514.2|1513.9|1509.4|1509.1|487
1601630700000|2020-10-02 09:25:00|1509.4|1509.1|1508.9|1508.6|1510.1|1509.8|1508.3|1508|221
1601631000000|2020-10-02 09:30:00|1508.8|1508.5|1508.4|1508.1|1510.4|1510.1|1508.4|1508.1|197
1601631300000|2020-10-02 09:35:00|1508.2|1507.9|1506.6|1506.3|1508.9|1508.6|1506.1|1505.8|170
1601631600000|2020-10-02 09:40:00|1506.5|1506.2|1503.5|1503.2|1506.7|1506.4|1502.6|1502.3|262
1601631900000|2020-10-02 09:45:00|1503.4|1503.1|1506.1|1505.8|1506.5|1506.2|1503.3|1503|338
1601632200000|2020-10-02 09:50:00|1505.9|1505.6|1506.7|1506.4|1506.8|1506.5|1505.1|1504.8|116
1601632500000|2020-10-02 09:55:00|1506.8|1506.5|1504.4|1504.1|1506.8|1506.5|1503.5|1503.2|198
1601632800000|2020-10-02 10:00:00|1504.2|1503.9|1502.9|1502.6|1504.3|1504|1501.6|1501.3|188
1601633100000|2020-10-02 10:05:00|1503|1502.7|1502.2|1501.9|1503.2|1502.9|1501.5|1501.2|87
1601633400000|2020-10-02 10:10:00|1502.3|1502|1501.3|1501|1503.1|1502.8|1501.1|1500.8|150
1601633700000|2020-10-02 10:15:00|1501.2|1500.9|1499.4|1499.1|1501.5|1501.2|1499|1498.7|506
1601634000000|2020-10-02 10:20:00|1499.5|1499.2|1498.9|1498.6|1499.6|1499.3|1498.3|1498|491
1601634300000|2020-10-02 10:25:00|1498.8|1498.5|1501.9|1501.6|1503.1|1502.8|1498.8|1498.5|430
1601634600000|2020-10-02 10:30:00|1501.8|1501.5|1502.5|1502.2|1503.6|1503.3|1500.7|1500.4|326
1601634900000|2020-10-02 10:35:00|1502.4|1502.1|1505.7|1505.4|1505.9|1505.6|1502|1501.7|348
1601635200000|2020-10-02 10:40:00|1505.6|1505.3|1506.9|1506.6|1507.3|1507|1505.5|1505.2|178
1601635500000|2020-10-02 10:45:00|1507|1506.7|1505.3|1505|1507|1506.7|1505.1|1504.8|131
1601635800000|2020-10-02 10:50:00|1505.5|1505.2|1507.4|1507.1|1507.6|1507.3|1505.3|1505|88
1601636100000|2020-10-02 10:55:00|1507.3|1507|1506.9|1506.6|1507.5|1507.2|1506.2|1505.9|243
1601636400000|2020-10-02 11:00:00|1506.7|1506.4|1508.4|1508.1|1508.6|1508.3|1506.6|1506.3|199
1601636700000|2020-10-02 11:05:00|1508.3|1508|1506.5|1506.2|1509|1508.7|1506.4|1506.1|259
1601637000000|2020-10-02 11:10:00|1506.6|1506.3|1506.8|1506.5|1507.8|1507.5|1506.4|1506.1|131
1601637300000|2020-10-02 11:15:00|1507|1506.7|1505.9|1505.6|1507.3|1507|1505.5|1505.2|131
1601637600000|2020-10-02 11:20:00|1505.8|1505.5|1503.5|1503.2|1506.2|1505.9|1503.5|1503.2|214
1601637900000|2020-10-02 11:25:00|1503.4|1503.1|1504.8|1504.5|1504.9|1504.6|1503|1502.7|109
1601638200000|2020-10-02 11:30:00|1504.7|1504.4|1504.4|1504.1|1506.1|1505.8|1503.7|1503.4|274
1601638500000|2020-10-02 11:35:00|1504.3|1504|1505|1504.7|1505.4|1505.1|1504.1|1503.8|169
1601638800000|2020-10-02 11:40:00|1504.9|1504.6|1502.4|1502.1|1504.9|1504.6|1502|1501.7|425
1601639100000|2020-10-02 11:45:00|1502.3|1502|1503.7|1503.4|1503.8|1503.5|1502.1|1501.8|186
1601639400000|2020-10-02 11:50:00|1503.8|1503.5|1505.3|1505|1506.4|1506.1|1501.6|1501.3|414
1601639700000|2020-10-02 11:55:00|1505.2|1504.9|1505.4|1505.1|1506.6|1506.3|1503.5|1503.2|506
1601640000000|2020-10-02 12:00:00|1505.1|1504.8|1504.9|1504.6|1507.3|1507|1504.7|1504.4|266
1601640300000|2020-10-02 12:05:00|1504.8|1504.5|1509.3|1509|1509.8|1509.5|1504.8|1504.5|449
1601640600000|2020-10-02 12:10:00|1509.4|1509.1|1510.9|1510.6|1511.1|1510.8|1508.8|1508.5|241
1601640900000|2020-10-02 12:15:00|1510.8|1510.5|1510.8|1510.5|1511|1510.7|1509.9|1509.6|118
1601641200000|2020-10-02 12:20:00|1511|1510.7|1511|1510.7|1511.5|1511.2|1509.5|1509.2|265
1601641500000|2020-10-02 12:25:00|1510.9|1510.6|1512.4|1512.1|1513.2|1512.9|1509.1|1508.8|333
1601641800000|2020-10-02 12:30:00|1512.5|1512.2|1509.4|1509.1|1512.5|1512.2|1507.4|1507.1|514
1601642100000|2020-10-02 12:35:00|1509.3|1509|1507.1|1506.8|1509.3|1509|1505.5|1505.2|399
1601642400000|2020-10-02 12:40:00|1507|1506.7|1504.9|1504.6|1507.7|1507.4|1504.8|1504.5|99
1601642700000|2020-10-02 12:45:00|1504.8|1504.5|1503.1|1502.8|1505.4|1505.1|1501.6|1501.3|305
1601643000000|2020-10-02 12:50:00|1502.9|1502.6|1502|1501.7|1503.1|1502.8|1500.8|1500.5|368
1601643300000|2020-10-02 12:55:00|1502.1|1501.8|1504.4|1504.1|1505.5|1505.2|1501.5|1501.2|330
1601643600000|2020-10-02 13:00:00|1504.6|1504.3|1500.7|1500.4|1504.7|1504.4|1500.2|1499.9|375
1601643900000|2020-10-02 13:05:00|1500.6|1500.3|1501.4|1501.1|1501.7|1501.4|1500.1|1499.8|384
1601644200000|2020-10-02 13:10:00|1501.5|1501.2|1501|1500.7|1502.1|1501.8|1500.2|1499.9|230
1601644500000|2020-10-02 13:15:00|1501.1|1500.8|1502.6|1502.3|1502.8|1502.5|1500.9|1500.6|752
1601644800000|2020-10-02 13:20:00|1502.7|1502.4|1500.8|1500.5|1502.7|1502.4|1500.1|1499.8|646
1601645100000|2020-10-02 13:25:00|1500.7|1500.4|1505.7|1505.4|1506.1|1505.8|1500.7|1500.4|1253
1601645400000|2020-10-02 13:30:00|1504.8|1504.5|1509.2|1508.9|1509.5|1509.2|1501.5|1501.2|6034
1601645700000|2020-10-02 13:35:00|1509.4|1509.1|1519.3|1519|1520.4|1520.1|1508|1507.7|4806
1601646000000|2020-10-02 13:40:00|1519.1|1518.8|1517.1|1516.8|1519.3|1519|1516.1|1515.8|3248
1601646300000|2020-10-02 13:45:00|1516.9|1516.6|1518.5|1518.2|1519.1|1518.8|1515.7|1515.4|2331
1601646600000|2020-10-02 13:50:00|1518.4|1518.1|1514.7|1514.4|1519.2|1518.9|1513.6|1513.3|1702
1601646900000|2020-10-02 13:55:00|1514.6|1514.3|1518.1|1517.8|1518.3|1518|1513.6|1513.3|2233
1601647200000|2020-10-02 14:00:00|1517.9|1517.6|1524.4|1524.1|1524.6|1524.3|1517.2|1516.9|2719
1601647500000|2020-10-02 14:05:00|1524.5|1524.2|1528.2|1527.9|1530.3|1530|1524.5|1524.2|2629
1601647800000|2020-10-02 14:10:00|1528.3|1528|1525.4|1525.1|1530|1529.7|1525.1|1524.8|2183
1601648100000|2020-10-02 14:15:00|1525.3|1525|1523.6|1523.3|1527.1|1526.8|1523.3|1523|3239
1601648400000|2020-10-02 14:20:00|1523.7|1523.4|1521.5|1521.2|1524.8|1524.5|1520.9|1520.6|2673
1601648700000|2020-10-02 14:25:00|1521.6|1521.3|1523.1|1522.8|1524.5|1524.2|1520.1|1519.8|3041
1601649000000|2020-10-02 14:30:00|1523|1522.7|1524.5|1524.2|1524.8|1524.5|1520.8|1520.5|1246
1601649300000|2020-10-02 14:35:00|1524.4|1524.1|1517.8|1517.5|1524.4|1524.1|1517.8|1517.5|1390
1601649600000|2020-10-02 14:40:00|1517.7|1517.4|1518.2|1517.9|1519.9|1519.6|1516.2|1515.9|1139
1601649900000|2020-10-02 14:45:00|1518.3|1518|1521.5|1521.2|1522.7|1522.4|1516.9|1516.6|1080
1601650200000|2020-10-02 14:50:00|1521.6|1521.3|1521.4|1521.1|1522.2|1521.9|1519.7|1519.4|1716
1601650500000|2020-10-02 14:55:00|1521.7|1521.4|1523.2|1522.9|1524.6|1524.3|1521.7|1521.4|1584
1601650800000|2020-10-02 15:00:00|1523|1522.7|1523.5|1523.2|1525.8|1525.5|1521|1520.7|3769
1601651100000|2020-10-02 15:05:00|1523.6|1523.3|1525.1|1524.8|1527.4|1527.1|1522|1521.7|1573
1601651400000|2020-10-02 15:10:00|1525.2|1524.9|1527|1526.7|1527.4|1527.1|1524.8|1524.5|1632
1601651700000|2020-10-02 15:15:00|1527.1|1526.8|1529.7|1529.4|1530.6|1530.3|1526|1525.7|3157
1601652000000|2020-10-02 15:20:00|1529.6|1529.3|1531.1|1530.8|1531.3|1531|1529.2|1528.9|1972
1601652300000|2020-10-02 15:25:00|1531.3|1531|1532.5|1532.2|1533.8|1533.5|1530.5|1530.2|1701
1601652600000|2020-10-02 15:30:00|1532.3|1532|1528.7|1528.4|1533.5|1533.2|1527.9|1527.6|1955
1601652900000|2020-10-02 15:35:00|1529|1528.7|1526.4|1526.1|1531.1|1530.8|1526.4|1526.1|1559
1601653200000|2020-10-02 15:40:00|1526.2|1525.9|1527.2|1526.9|1528.1|1527.8|1525.6|1525.3|2061
1601653500000|2020-10-02 15:45:00|1527|1526.7|1529.4|1529.1|1530.3|1530|1526.6|1526.3|1387
1601653800000|2020-10-02 15:50:00|1529.5|1529.2|1527.5|1527.2|1529.9|1529.6|1527.1|1526.8|2229
1601654100000|2020-10-02 15:55:00|1527.4|1527.1|1523|1522.7|1527.4|1527.1|1522|1521.7|2927
1601654400000|2020-10-02 16:00:00|1522.8|1522.5|1521|1520.7|1523.8|1523.5|1521|1520.7|2265
1601654700000|2020-10-02 16:05:00|1521.1|1520.8|1528.8|1528.5|1529.3|1529|1519.6|1519.3|3893
1601655000000|2020-10-02 16:10:00|1528.9|1528.6|1533.3|1533|1538.1|1537.8|1528.9|1528.6|5777
1601655300000|2020-10-02 16:15:00|1533.2|1532.9|1541.2|1540.9|1541.2|1540.9|1533|1532.7|4119
1601655600000|2020-10-02 16:20:00|1541.1|1540.8|1539|1538.7|1543.9|1543.6|1537.6|1537.3|4476
1601655900000|2020-10-02 16:25:00|1539.2|1538.9|1538.2|1537.9|1541.6|1541.3|1537.9|1537.6|1917
1601656200000|2020-10-02 16:30:00|1538.1|1537.8|1540.2|1539.9|1541.1|1540.8|1537.8|1537.5|3118
1601656500000|2020-10-02 16:35:00|1540.3|1540|1544.4|1544.1|1545.8|1545.5|1539.8|1539.5|2756
1601656800000|2020-10-02 16:40:00|1544.3|1544|1544.2|1543.9|1544.6|1544.3|1542|1541.7|2178
1601657100000|2020-10-02 16:45:00|1544.3|1544|1541.7|1541.4|1544.8|1544.5|1541.6|1541.3|1105
1601657400000|2020-10-02 16:50:00|1541.6|1541.3|1540.9|1540.6|1542.3|1542|1539.8|1539.5|2909
1601657700000|2020-10-02 16:55:00|1541|1540.7|1540.6|1540.3|1543.3|1543|1539.7|1539.4|870
1601658000000|2020-10-02 17:00:00|1540.8|1540.5|1539.9|1539.6|1542.8|1542.5|1539.5|1539.2|955
1601658300000|2020-10-02 17:05:00|1540|1539.7|1538.6|1538.3|1540.2|1539.9|1538|1537.7|1190
1601658600000|2020-10-02 17:10:00|1538.7|1538.4|1537.3|1537|1541.6|1541.3|1537.2|1536.9|1095
1601658900000|2020-10-02 17:15:00|1537.4|1537.1|1538.7|1538.4|1539.6|1539.3|1536.8|1536.5|1295
1601659200000|2020-10-02 17:20:00|1538.8|1538.5|1540.7|1540.4|1540.8|1540.5|1538.1|1537.8|1083
1601659500000|2020-10-02 17:25:00|1540.8|1540.5|1539.1|1538.8|1541.3|1541|1538.3|1538|928
1601659800000|2020-10-02 17:30:00|1539.2|1538.9|1534.2|1533.9|1540.1|1539.8|1534|1533.7|1105
1601660100000|2020-10-02 17:35:00|1534.1|1533.8|1537.4|1537.1|1537.6|1537.3|1534.1|1533.8|574
1601660400000|2020-10-02 17:40:00|1537.3|1537|1530.4|1530.1|1537.8|1537.5|1529.7|1529.4|3385
1601660700000|2020-10-02 17:45:00|1530.5|1530.2|1530.5|1530.2|1532.6|1532.3|1529.4|1529.1|1224
1601661000000|2020-10-02 17:50:00|1530.6|1530.3|1529.4|1529.1|1531|1530.7|1528.4|1528.1|1145
1601661300000|2020-10-02 17:55:00|1529.5|1529.2|1530.7|1530.4|1531.9|1531.6|1528.8|1528.5|1038
1601661600000|2020-10-02 18:00:00|1530.6|1530.3|1534.1|1533.8|1534.1|1533.8|1530.6|1530.3|901
1601661900000|2020-10-02 18:05:00|1534.2|1533.9|1535.7|1535.4|1536.5|1536.2|1533.6|1533.3|1535
1601662200000|2020-10-02 18:10:00|1535.9|1535.6|1536.3|1536|1537.3|1537|1535.1|1534.8|1148
1601662500000|2020-10-02 18:15:00|1536.4|1536.1|1538|1537.7|1538.6|1538.3|1536|1535.7|783
1601662800000|2020-10-02 18:20:00|1538.1|1537.8|1538.3|1538|1539.2|1538.9|1536.6|1536.3|973
1601663100000|2020-10-02 18:25:00|1538.4|1538.1|1537.8|1537.5|1538.7|1538.4|1537.3|1537|546
1601663400000|2020-10-02 18:30:00|1537.9|1537.6|1537.8|1537.5|1538.8|1538.5|1535.8|1535.5|1215
1601663700000|2020-10-02 18:35:00|1538.1|1537.8|1537.5|1537.2|1539.5|1539.2|1537.2|1536.9|2456
1601664000000|2020-10-02 18:40:00|1537.4|1537.1|1538.8|1538.5|1539.5|1539.2|1536.7|1536.4|934
1601664300000|2020-10-02 18:45:00|1539|1538.7|1539.1|1538.8|1540.9|1540.6|1537.6|1537.3|1498
1601664600000|2020-10-02 18:50:00|1539|1538.7|1537.7|1537.4|1539.5|1539.2|1536.4|1536.1|1031
1601664900000|2020-10-02 18:55:00|1537.8|1537.5|1539.5|1539.2|1541.4|1541.1|1537.7|1537.4|1193
1601665200000|2020-10-02 19:00:00|1539.7|1539.4|1538.7|1538.4|1540|1539.7|1536|1535.7|1091
1601665500000|2020-10-02 19:05:00|1538.6|1538.3|1539.3|1539|1539.8|1539.5|1537.4|1537.1|875
1601665800000|2020-10-02 19:10:00|1539.2|1538.9|1537.8|1537.5|1543.3|1543|1535.2|1534.9|3974
1601666100000|2020-10-02 19:15:00|1537.9|1537.6|1539.7|1539.4|1540.1|1539.8|1536.1|1535.8|1345
1601666400000|2020-10-02 19:20:00|1539.6|1539.3|1541.4|1541.1|1542.1|1541.8|1539|1538.7|831
1601666700000|2020-10-02 19:25:00|1541.3|1541|1542.6|1542.3|1543.2|1542.9|1540.8|1540.5|1130
1601667000000|2020-10-02 19:30:00|1542.8|1542.5|1543.6|1543.3|1544.3|1544|1541.3|1541|1402
1601667300000|2020-10-02 19:35:00|1543.5|1543.2|1542.8|1542.5|1543.9|1543.6|1541.4|1541.1|1296
1601667600000|2020-10-02 19:40:00|1542.9|1542.6|1543.1|1542.8|1543.2|1542.9|1540.7|1540.4|1158
1601667900000|2020-10-02 19:45:00|1543|1542.7|1543|1542.7|1543.3|1543|1541.4|1541.1|1505
1601668200000|2020-10-02 19:50:00|1543.4|1543.1|1541.3|1541|1543.4|1543.1|1540.5|1540.2|2542
1601668500000|2020-10-02 19:55:00|1541.4|1541.1|1537.3|1537|1542|1541.7|1536.4|1536.1|9452
1601668800000|2020-10-02 20:00:00|1536.8|1536.5|1537.7|1537.4|1539.1|1538.8|1536.6|1536.3|3750
1601669100000|2020-10-02 20:05:00|1537.6|1537.3|1535.5|1535.2|1538.3|1538|1534.4|1534.1|1999
1601669400000|2020-10-02 20:10:00|1535.6|1535.3|1536.5|1535.7|1537.2|1536.9|1534.7|1534.4|1537
1601669700000|2020-10-02 20:15:00|1536.4|1535.6|1538.2|1537.4|1538.4|1537.6|1536.3|1535.5|0
1601670000000|2020-10-02 20:20:00|1538.3|1537.5|1538|1537.2|1538.7|1537.9|1537.6|1536.8|0
1601670300000|2020-10-02 20:25:00|1537.9|1537.1|1538|1537.2|1538.9|1538.1|1537.9|1537.1|0
1601670600000|2020-10-02 20:30:00|1537.2|1536.4|1541.6|1541.3|1543.2|1542.9|1537.2|1536.4|935
1601670900000|2020-10-02 20:35:00|1541.5|1541.2|1541.1|1540.8|1541.5|1541.2|1540.8|1540.5|145
1601671200000|2020-10-02 20:40:00|1541.2|1540.9|1541.1|1540.8|1541.6|1541.3|1540.9|1540.6|103
1601671500000|2020-10-02 20:45:00|1541.3|1541|1541.1|1540.8|1541.4|1541.1|1541.1|1540.8|62
1601671800000|2020-10-02 20:50:00|1541.4|1541.1|1542.5|1542.2|1542.9|1542.6|1541.4|1541.1|181
1601672100000|2020-10-02 20:55:00|1542.6|1542.3|1542.2|1541.4|1542.6|1542.3|1541.7|1541.4|244
1601848800000|2020-10-04 22:00:00|1543.3|1542.5|1545.9|1545.6|1548.6|1548.3|1543.3|1542.5|858
1601849100000|2020-10-04 22:05:00|1545.8|1545.5|1546.1|1545.8|1547.1|1546.8|1545.5|1545.2|747
1601849400000|2020-10-04 22:10:00|1546|1545.7|1543.6|1543.3|1546.2|1545.9|1543.5|1543.2|713
1601849700000|2020-10-04 22:15:00|1543.5|1543.2|1541.6|1541.3|1544|1543.7|1540.3|1540|240
1601850000000|2020-10-04 22:20:00|1541.5|1541.2|1543.7|1543.4|1544.7|1544.4|1541.5|1541.2|114
1601850300000|2020-10-04 22:25:00|1543.8|1543.5|1543.3|1543|1544.6|1544.3|1542.7|1542.4|346
1601850600000|2020-10-04 22:30:00|1543.4|1543.1|1545|1544.7|1545.2|1544.9|1543.3|1543|115
1601850900000|2020-10-04 22:35:00|1544.9|1544.6|1544.6|1544.3|1545.3|1545|1544.5|1544.2|52
1601851200000|2020-10-04 22:40:00|1544.7|1544.4|1542.1|1541.8|1545.2|1544.9|1542|1541.7|170
1601851500000|2020-10-04 22:45:00|1542|1541.7|1543.2|1542.9|1543.5|1543.2|1541.9|1541.6|57
1601851800000|2020-10-04 22:50:00|1543.3|1543|1543.2|1542.9|1543.4|1543.1|1542.6|1542.3|22
1601852100000|2020-10-04 22:55:00|1543.3|1543|1544|1543.7|1544.4|1544.1|1543.3|1543|66
1601852400000|2020-10-04 23:00:00|1544.1|1543.8|1544.3|1544|1544.5|1544.2|1543.9|1543.6|24
1601852700000|2020-10-04 23:05:00|1544.5|1544.2|1544|1543.7|1544.5|1544.2|1543.7|1543.4|17
1601853000000|2020-10-04 23:10:00|1543.9|1543.6|1545.2|1544.9|1545.6|1545.3|1543.8|1543.5|56
1601853300000|2020-10-04 23:15:00|1545.1|1544.8|1543.6|1543.3|1545.2|1544.9|1543.3|1543|75
1601853600000|2020-10-04 23:20:00|1543.5|1543.2|1544.5|1544.2|1544.7|1544.4|1543.4|1543.1|58
1601853900000|2020-10-04 23:25:00|1544.4|1544.1|1543.4|1543.1|1544.4|1544.1|1543.4|1543.1|59
1601854200000|2020-10-04 23:30:00|1543.5|1543.2|1543.3|1543|1544.2|1543.9|1543.2|1542.9|108
1601854500000|2020-10-04 23:35:00|1543.5|1543.2|1543.7|1543.4|1543.8|1543.5|1543.5|1543.2|11
1601854800000|2020-10-04 23:40:00|1543.8|1543.5|1544|1543.7|1544.5|1544.2|1543.4|1543.1|40
1601855100000|2020-10-04 23:45:00|1544.2|1543.9|1543.9|1543.6|1544.2|1543.9|1542.3|1542|82
1601855400000|2020-10-04 23:50:00|1544.1|1543.8|1545|1544.7|1545.2|1544.9|1544.1|1543.8|43
1601855700000|2020-10-04 23:55:00|1545.1|1544.8|1546.3|1546|1547.5|1547.2|1544.9|1544.6|127
1601856000000|2020-10-05 00:00:00|1546.4|1546.1|1547.5|1547.2|1547.5|1547.2|1545|1544.7|61
1601856300000|2020-10-05 00:05:00|1547.6|1547.3|1548.1|1547.8|1549|1548.7|1546.9|1546.6|326
1601856600000|2020-10-05 00:10:00|1548.2|1547.9|1548.9|1548.6|1549.6|1549.3|1548.1|1547.8|95
1601856900000|2020-10-05 00:15:00|1548.8|1548.5|1549.3|1549|1549.5|1549.2|1548.4|1548.1|87
1601857200000|2020-10-05 00:20:00|1549.4|1549.1|1549.1|1548.8|1549.9|1549.6|1548.7|1548.4|42
1601857500000|2020-10-05 00:25:00|1549|1548.7|1548.5|1548.2|1549.3|1549|1548.4|1548.1|19
1601857800000|2020-10-05 00:30:00|1548.6|1548.3|1548.1|1547.8|1549.1|1548.8|1547.6|1547.3|32
1601858100000|2020-10-05 00:35:00|1547.9|1547.6|1549.4|1549.1|1549.6|1549.3|1547.9|1547.6|36
1601858400000|2020-10-05 00:40:00|1549.6|1549.3|1548.8|1548.5|1549.7|1549.4|1548.5|1548.2|59
1601858700000|2020-10-05 00:45:00|1548.7|1548.4|1548.7|1548.4|1549.1|1548.8|1548|1547.7|74
1601859000000|2020-10-05 00:50:00|1548.8|1548.5|1549|1548.7|1549.4|1549.1|1548.6|1548.3|67
1601859300000|2020-10-05 00:55:00|1548.9|1548.6|1550.4|1550.1|1550.4|1550.1|1548.9|1548.6|133
1601859600000|2020-10-05 01:00:00|1550.3|1550|1549.5|1549.2|1550.8|1550.5|1549.1|1548.8|86
1601859900000|2020-10-05 01:05:00|1549.6|1549.3|1550.4|1550.1|1550.5|1550.2|1549.1|1548.8|134
1601860200000|2020-10-05 01:10:00|1550.3|1550|1549.5|1549.2|1550.3|1550|1549.1|1548.8|36
1601860500000|2020-10-05 01:15:00|1549.4|1549.1|1548.6|1548.3|1550|1549.7|1548.4|1548.1|93
1601860800000|2020-10-05 01:20:00|1548.7|1548.4|1549.1|1548.8|1549.3|1549|1548.6|1548.3|41
1601861100000|2020-10-05 01:25:00|1549.2|1548.9|1548.9|1548.6|1549.6|1549.3|1548.6|1548.3|47
1601861400000|2020-10-05 01:30:00|1548.8|1548.5|1548.6|1548.3|1549.1|1548.8|1548|1547.7|88
1601861700000|2020-10-05 01:35:00|1548.7|1548.4|1548.2|1547.9|1548.7|1548.4|1547.6|1547.3|79
1601862000000|2020-10-05 01:40:00|1548.1|1547.8|1547.8|1547.5|1548.5|1548.2|1547.3|1547|63
1601862300000|2020-10-05 01:45:00|1547.9|1547.6|1548.1|1547.8|1548.6|1548.3|1547.2|1546.9|63
1601862600000|2020-10-05 01:50:00|1548.2|1547.9|1547.4|1547.1|1548.7|1548.4|1547.3|1547|88
1601862900000|2020-10-05 01:55:00|1547.3|1547|1547.4|1547.1|1547.6|1547.3|1546.5|1546.2|100
1601863200000|2020-10-05 02:00:00|1547.5|1547.2|1548.1|1547.8|1548.1|1547.8|1547|1546.7|77
1601863500000|2020-10-05 02:05:00|1548|1547.7|1548.2|1547.9|1548.6|1548.3|1547.8|1547.5|68
1601863800000|2020-10-05 02:10:00|1548.1|1547.8|1548.3|1548|1549|1548.7|1548|1547.7|55
1601864100000|2020-10-05 02:15:00|1548.4|1548.1|1548.6|1548.3|1549.1|1548.8|1548.4|1548.1|32
1601864400000|2020-10-05 02:20:00|1548.7|1548.4|1548.3|1548|1548.9|1548.6|1548.2|1547.9|36
1601864700000|2020-10-05 02:25:00|1548.4|1548.1|1548.5|1548.2|1548.6|1548.3|1548|1547.7|25
1601865000000|2020-10-05 02:30:00|1548.6|1548.3|1549.1|1548.8|1549.3|1549|1548.3|1548|68
1601865300000|2020-10-05 02:35:00|1549.2|1548.9|1548.8|1548.5|1549.2|1548.9|1548|1547.7|32
1601865600000|2020-10-05 02:40:00|1548.7|1548.4|1548.8|1548.5|1549|1548.7|1548.5|1548.2|53
1601865900000|2020-10-05 02:45:00|1548.7|1548.4|1549|1548.7|1549.2|1548.9|1548.7|1548.4|14
1601866200000|2020-10-05 02:50:00|1549.1|1548.8|1548.9|1548.6|1549.2|1548.9|1548.7|1548.4|19
1601866500000|2020-10-05 02:55:00|1548.8|1548.5|1548.8|1548.5|1549.2|1548.9|1548.7|1548.4|22
1601866800000|2020-10-05 03:00:00|1548.9|1548.6|1550.1|1549.8|1550.8|1550.5|1548.8|1548.5|443
1601867100000|2020-10-05 03:05:00|1550.2|1549.9|1550.2|1549.9|1550.5|1550.2|1550|1549.7|36
1601867400000|2020-10-05 03:10:00|1550.3|1550|1550.3|1550|1550.4|1550.1|1550.2|1549.9|23
1601867700000|2020-10-05 03:15:00|1550.4|1550.1|1550.3|1550|1550.6|1550.3|1550.3|1550|9
1601868000000|2020-10-05 03:20:00|1550.4|1550.1|1549.8|1549.5|1550.4|1550.1|1549.6|1549.3|22
1601868300000|2020-10-05 03:25:00|1549.9|1549.6|1550|1549.7|1550.1|1549.8|1549.7|1549.4|13
1601868600000|2020-10-05 03:30:00|1549.9|1549.6|1549.6|1549.3|1550.3|1550|1549.3|1549|51
1601868900000|2020-10-05 03:35:00|1549.7|1549.4|1549.4|1549.1|1549.9|1549.6|1549.4|1549.1|34
1601869200000|2020-10-05 03:40:00|1549.5|1549.2|1549|1548.7|1549.6|1549.3|1548.9|1548.6|57
1601869500000|2020-10-05 03:45:00|1549.1|1548.8|1549.1|1548.8|1549.2|1548.9|1548.5|1548.2|49
1601869800000|2020-10-05 03:50:00|1549|1548.7|1547.5|1547.2|1549|1548.7|1547.5|1547.2|71
1601870100000|2020-10-05 03:55:00|1547.4|1547.1|1546.1|1545.8|1547.8|1547.5|1546.1|1545.8|111
1601870400000|2020-10-05 04:00:00|1546.2|1545.9|1546.7|1546.4|1546.7|1546.4|1545.5|1545.2|165
1601870700000|2020-10-05 04:05:00|1546.8|1546.5|1547|1546.7|1547.2|1546.9|1546.7|1546.4|101
1601871000000|2020-10-05 04:10:00|1547.1|1546.8|1547.4|1547.1|1547.6|1547.3|1546.8|1546.5|44
1601871300000|2020-10-05 04:15:00|1547.3|1547|1547.5|1547.2|1547.7|1547.4|1547.2|1546.9|36
1601871600000|2020-10-05 04:20:00|1547.6|1547.3|1546.8|1546.5|1547.6|1547.3|1546.7|1546.4|36
1601871900000|2020-10-05 04:25:00|1546.7|1546.4|1546.6|1546.3|1547.2|1546.9|1546.5|1546.2|24
1601872200000|2020-10-05 04:30:00|1546.7|1546.4|1548.1|1547.8|1548.4|1548.1|1546.7|1546.4|100
1601872500000|2020-10-05 04:35:00|1548|1547.7|1547.8|1547.5|1548.4|1548.1|1547.6|1547.3|52
1601872800000|2020-10-05 04:40:00|1547.9|1547.6|1547.8|1547.5|1548|1547.7|1547.2|1546.9|49
1601873100000|2020-10-05 04:45:00|1547.7|1547.4|1547.4|1547.1|1547.9|1547.6|1547.1|1546.8|33
1601873400000|2020-10-05 04:50:00|1547.3|1547|1547.5|1547.2|1547.6|1547.3|1547.3|1547|19
1601873700000|2020-10-05 04:55:00|1547.6|1547.3|1548.3|1548|1548.3|1548|1547.5|1547.2|27
1601874000000|2020-10-05 05:00:00|1548.4|1548.1|1548.4|1548.1|1548.6|1548.3|1548.1|1547.8|41
1601874300000|2020-10-05 05:05:00|1548.6|1548.3|1548.2|1547.9|1549.3|1549|1548.1|1547.8|46
1601874600000|2020-10-05 05:10:00|1548.1|1547.8|1548.6|1548.3|1548.7|1548.4|1547.9|1547.6|34
1601874900000|2020-10-05 05:15:00|1548.5|1548.2|1548.8|1548.5|1548.8|1548.5|1547.9|1547.6|38
1601875200000|2020-10-05 05:20:00|1548.7|1548.4|1549.3|1549|1549.6|1549.3|1548.7|1548.4|50
1601875500000|2020-10-05 05:25:00|1549.4|1549.1|1549.5|1549.2|1549.5|1549.2|1548.9|1548.6|25
1601875800000|2020-10-05 05:30:00|1549.6|1549.3|1549.1|1548.8|1549.6|1549.3|1548.9|1548.6|17
1601876100000|2020-10-05 05:35:00|1549.2|1548.9|1549.1|1548.8|1549.5|1549.2|1548.6|1548.3|22
1601876400000|2020-10-05 05:40:00|1549|1548.7|1548.8|1548.5|1549.3|1549|1548.6|1548.3|19
1601876700000|2020-10-05 05:45:00|1548.9|1548.6|1550|1549.7|1550.1|1549.8|1548.8|1548.5|38
1601877000000|2020-10-05 05:50:00|1549.8|1549.5|1549.3|1549|1550|1549.7|1549.1|1548.8|22
1601877300000|2020-10-05 05:55:00|1549.4|1549.1|1548.8|1548.5|1549.4|1549.1|1548.5|1548.2|70
1601877600000|2020-10-05 06:00:00|1548.9|1548.6|1546.6|1546.3|1549.7|1549.4|1546|1545.7|301
1601877900000|2020-10-05 06:05:00|1546.5|1546.2|1546.5|1546.2|1547.4|1547.1|1545.6|1545.3|141
1601878200000|2020-10-05 06:10:00|1546.4|1546.1|1546.8|1546.5|1547|1546.7|1545.8|1545.5|75
1601878500000|2020-10-05 06:15:00|1546.7|1546.4|1547.8|1547.5|1547.9|1547.6|1546.5|1546.2|110
1601878800000|2020-10-05 06:20:00|1547.7|1547.4|1547.3|1547|1547.8|1547.5|1546.9|1546.6|43
1601879100000|2020-10-05 06:25:00|1547.5|1547.2|1547.6|1547.3|1547.9|1547.6|1547.2|1546.9|41
1601879400000|2020-10-05 06:30:00|1547.5|1547.2|1546.8|1546.5|1548|1547.7|1546.8|1546.5|55
1601879700000|2020-10-05 06:35:00|1546.9|1546.6|1546.1|1545.8|1547|1546.7|1545.5|1545.2|72
1601880000000|2020-10-05 06:40:00|1546.2|1545.9|1547.2|1546.9|1547.3|1547|1546.1|1545.8|35
1601880300000|2020-10-05 06:45:00|1547.1|1546.8|1546.5|1546.2|1547.3|1547|1546.5|1546.2|48
1601880600000|2020-10-05 06:50:00|1546.4|1546.1|1546.7|1546.4|1547.4|1547.1|1546.3|1546|50
1601880900000|2020-10-05 06:55:00|1546.8|1546.5|1547.8|1547.5|1548.1|1547.8|1546.7|1546.4|110
1601881200000|2020-10-05 07:00:00|1547.6|1547.3|1547.9|1547.6|1549|1548.7|1546.2|1545.9|439
1601881500000|2020-10-05 07:05:00|1547.7|1547.4|1546.5|1546.2|1548.2|1547.9|1546.4|1546.1|194
1601881800000|2020-10-05 07:10:00|1546.4|1546.1|1544.2|1543.9|1546.8|1546.5|1543.4|1543.1|694
1601882100000|2020-10-05 07:15:00|1544.1|1543.8|1544.9|1544.6|1545.8|1545.5|1544.1|1543.8|236
1601882400000|2020-10-05 07:20:00|1544.8|1544.5|1545.6|1545.3|1545.9|1545.6|1544.3|1544|226
1601882700000|2020-10-05 07:25:00|1545.7|1545.4|1544.8|1544.5|1545.9|1545.6|1542.8|1542.5|756
1601883000000|2020-10-05 07:30:00|1544.9|1544.6|1544.8|1544.5|1545.9|1545.6|1543|1542.7|536
1601883300000|2020-10-05 07:35:00|1544.7|1544.4|1545.1|1544.8|1546.1|1545.8|1544.4|1544.1|166
1601883600000|2020-10-05 07:40:00|1545.2|1544.9|1544.6|1544.3|1545.6|1545.3|1543.8|1543.5|137
1601883900000|2020-10-05 07:45:00|1544.7|1544.4|1546.2|1545.9|1546.7|1546.4|1544.6|1544.3|190
1601884200000|2020-10-05 07:50:00|1546.3|1546|1545.2|1544.9|1546.4|1546.1|1544.8|1544.5|117
1601884500000|2020-10-05 07:55:00|1545.4|1545.1|1545.4|1545.1|1546.9|1546.6|1545|1544.7|62
1601884800000|2020-10-05 08:00:00|1545.3|1545|1546.4|1546.1|1546.7|1546.4|1545|1544.7|84
1601885100000|2020-10-05 08:05:00|1546.5|1546.2|1546.4|1546.1|1547|1546.7|1545.8|1545.5|48
1601885400000|2020-10-05 08:10:00|1546.5|1546.2|1547.5|1547.2|1547.9|1547.6|1546.4|1546.1|91
1601885700000|2020-10-05 08:15:00|1547.6|1547.3|1548.5|1548.2|1548.6|1548.3|1547.2|1546.9|114
1601886000000|2020-10-05 08:20:00|1548.4|1548.1|1547|1546.7|1548.9|1548.6|1546.6|1546.3|79
1601886300000|2020-10-05 08:25:00|1547.1|1546.8|1546.9|1546.6|1547.3|1547|1546.3|1546|33
1601886600000|2020-10-05 08:30:00|1546.7|1546.4|1547|1546.7|1547.3|1547|1546.2|1545.9|32
1601886900000|2020-10-05 08:35:00|1547.1|1546.8|1547.3|1547|1548|1547.7|1546.9|1546.6|41
1601887200000|2020-10-05 08:40:00|1547.4|1547.1|1548.1|1547.8|1548.1|1547.8|1547.2|1546.9|31
1601887500000|2020-10-05 08:45:00|1548|1547.7|1547|1546.7|1548.5|1548.2|1547|1546.7|26
1601887800000|2020-10-05 08:50:00|1547.1|1546.8|1546.8|1546.5|1547.1|1546.8|1546.5|1546.2|35
1601888100000|2020-10-05 08:55:00|1546.7|1546.4|1546.6|1546.3|1547.3|1547|1546.5|1546.2|107
1601888400000|2020-10-05 09:00:00|1546.7|1546.4|1547.8|1547.5|1547.9|1547.6|1545.2|1544.9|262
1601888700000|2020-10-05 09:05:00|1547.9|1547.6|1547.7|1547.4|1547.9|1547.6|1547.6|1547.3|18
1601889000000|2020-10-05 09:10:00|1547.8|1547.5|1547.1|1546.8|1547.8|1547.5|1546.3|1546|33
1601889300000|2020-10-05 09:15:00|1547|1546.7|1545.9|1545.6|1547|1546.7|1545.2|1544.9|138
1601889600000|2020-10-05 09:20:00|1545.7|1545.4|1547.1|1546.8|1547.4|1547.1|1545.6|1545.3|122
1601889900000|2020-10-05 09:25:00|1547.3|1547|1546.8|1546.5|1547.8|1547.5|1546.7|1546.4|119
1601890200000|2020-10-05 09:30:00|1546.7|1546.4|1547.3|1547|1547.4|1547.1|1546.2|1545.9|87
1601890500000|2020-10-05 09:35:00|1547.4|1547.1|1548|1547.7|1548.1|1547.8|1547.3|1547|57
1601890800000|2020-10-05 09:40:00|1547.9|1547.6|1548.2|1547.9|1548.7|1548.4|1547.6|1547.3|90
1601891100000|2020-10-05 09:45:00|1548.1|1547.8|1548.3|1548|1548.3|1548|1547.3|1547|150
1601891400000|2020-10-05 09:50:00|1548.4|1548.1|1547.3|1547|1548.5|1548.2|1547.3|1547|205
1601891700000|2020-10-05 09:55:00|1547.2|1546.9|1547.6|1547.3|1548.3|1548|1547.1|1546.8|77
1601892000000|2020-10-05 10:00:00|1547.7|1547.4|1546.7|1546.4|1547.7|1547.4|1546.5|1546.2|128
1601892300000|2020-10-05 10:05:00|1546.6|1546.3|1545.5|1545.2|1547.1|1546.8|1545.4|1545.1|187
1601892600000|2020-10-05 10:10:00|1545.4|1545.1|1545.3|1545|1545.6|1545.3|1544.7|1544.4|82
1601892900000|2020-10-05 10:15:00|1545.4|1545.1|1545.8|1545.5|1546.9|1546.6|1544.8|1544.5|638
1601893200000|2020-10-05 10:20:00|1545.7|1545.4|1547|1546.7|1547.4|1547.1|1545.7|1545.4|237
1601893500000|2020-10-05 10:25:00|1546.9|1546.6|1547.4|1547.1|1547.5|1547.2|1546.6|1546.3|92
1601893800000|2020-10-05 10:30:00|1547.5|1547.2|1548.1|1547.8|1548.5|1548.2|1547.3|1547|82
1601894100000|2020-10-05 10:35:00|1548|1547.7|1548.6|1548.3|1548.6|1548.3|1547.9|1547.6|83
1601894400000|2020-10-05 10:40:00|1548.7|1548.4|1548.9|1548.6|1549.4|1549.1|1548.4|1548.1|111
1601894700000|2020-10-05 10:45:00|1549|1548.7|1549.5|1549.2|1549.7|1549.4|1548.5|1548.2|66
1601895000000|2020-10-05 10:50:00|1549.3|1549|1549.8|1549.5|1549.8|1549.5|1549.2|1548.9|53
1601895300000|2020-10-05 10:55:00|1549.7|1549.4|1550.8|1550.5|1550.9|1550.6|1549.5|1549.2|57
1601895600000|2020-10-05 11:00:00|1550.9|1550.6|1551.7|1551.4|1551.9|1551.6|1550.3|1550|173
1601895900000|2020-10-05 11:05:00|1551.8|1551.5|1554.7|1554.4|1555|1554.7|1551.7|1551.4|736
1601896200000|2020-10-05 11:10:00|1554.6|1554.3|1553.7|1553.4|1554.9|1554.6|1553.5|1553.2|181
1601896500000|2020-10-05 11:15:00|1553.6|1553.3|1552.6|1552.3|1553.7|1553.4|1552.4|1552.1|120
1601896800000|2020-10-05 11:20:00|1552.5|1552.2|1551.7|1551.4|1552.6|1552.3|1551.7|1551.4|114
1601897100000|2020-10-05 11:25:00|1551.6|1551.3|1551.8|1551.5|1552.2|1551.9|1551.3|1551|147
1601897400000|2020-10-05 11:30:00|1551.7|1551.4|1553.6|1553.3|1553.7|1553.4|1551.7|1551.4|315
1601897700000|2020-10-05 11:35:00|1553.7|1553.4|1554.6|1554.3|1555|1554.7|1553.3|1553|236
1601898000000|2020-10-05 11:40:00|1554.5|1554.2|1554.5|1554.2|1555.1|1554.8|1554|1553.7|75
1601898300000|2020-10-05 11:45:00|1554.6|1554.3|1555|1554.7|1555.2|1554.9|1554.6|1554.3|116
1601898600000|2020-10-05 11:50:00|1555.1|1554.8|1554.7|1554.4|1556|1555.7|1554.3|1554|284
1601898900000|2020-10-05 11:55:00|1554.6|1554.3|1554|1553.7|1555|1554.7|1553.7|1553.4|118
1601899200000|2020-10-05 12:00:00|1553.9|1553.6|1553.4|1553.1|1553.9|1553.6|1552.2|1551.9|197
1601899500000|2020-10-05 12:05:00|1553.5|1553.2|1553.5|1553.2|1554.1|1553.8|1553.2|1552.9|173
1601899800000|2020-10-05 12:10:00|1553.6|1553.3|1554.6|1554.3|1554.9|1554.6|1553.3|1553|370
1601900100000|2020-10-05 12:15:00|1554.5|1554.2|1552.8|1552.5|1554.9|1554.6|1552.8|1552.5|457
1601900400000|2020-10-05 12:20:00|1552.9|1552.6|1553.8|1553.5|1554.1|1553.8|1552.9|1552.6|210
1601900700000|2020-10-05 12:25:00|1553.7|1553.4|1553.7|1553.4|1554|1553.7|1553.1|1552.8|79
1601901000000|2020-10-05 12:30:00|1553.8|1553.5|1554.5|1554.2|1554.7|1554.4|1552.9|1552.6|144
1601901300000|2020-10-05 12:35:00|1554.6|1554.3|1554.6|1554.3|1555|1554.7|1553.8|1553.5|229
1601901600000|2020-10-05 12:40:00|1554.5|1554.2|1554.1|1553.8|1555.4|1555.1|1553.5|1553.2|232
1601901900000|2020-10-05 12:45:00|1554.2|1553.9|1554.3|1554|1555.2|1554.9|1553.8|1553.5|237
1601902200000|2020-10-05 12:50:00|1554.2|1553.9|1557.4|1557.1|1557.7|1557.4|1554.2|1553.9|884
1601902500000|2020-10-05 12:55:00|1557.5|1557.2|1555.7|1555.4|1558.5|1558.2|1555.4|1555.1|420
1601902800000|2020-10-05 13:00:00|1555.9|1555.6|1556.4|1556.1|1557.7|1557.4|1555.7|1555.4|362
1601903100000|2020-10-05 13:05:00|1556.3|1556|1555.1|1554.8|1556.4|1556.1|1554.7|1554.4|310
1601903400000|2020-10-05 13:10:00|1555.2|1554.9|1555.1|1554.8|1555.5|1555.2|1554.6|1554.3|241
1601903700000|2020-10-05 13:15:00|1555|1554.7|1555.2|1554.9|1555.9|1555.6|1554.7|1554.4|183
1601904000000|2020-10-05 13:20:00|1555.1|1554.8|1555.5|1555.2|1555.6|1555.3|1554.5|1554.2|297
1601904300000|2020-10-05 13:25:00|1555.6|1555.3|1554.6|1554.3|1556|1555.7|1554.4|1554.1|585
1601904600000|2020-10-05 13:30:00|1554.8|1554.5|1564.5|1564.2|1565.6|1565.3|1554.8|1554.5|7629
1601904900000|2020-10-05 13:35:00|1564.6|1564.3|1566.6|1566.3|1566.6|1566.3|1562.8|1562.5|2579
1601905200000|2020-10-05 13:40:00|1566.5|1566.2|1566.7|1566.4|1567.5|1567.2|1565.5|1565.2|1799
1601905500000|2020-10-05 13:45:00|1566.8|1566.5|1565.7|1565.4|1568.2|1567.9|1565.1|1564.8|1839
1601905800000|2020-10-05 13:50:00|1565.8|1565.5|1564.6|1564.3|1567.2|1566.9|1563.4|1563.1|1739
1601906100000|2020-10-05 13:55:00|1565|1564.7|1563.8|1563.5|1565.2|1564.9|1562.6|1562.3|1705
1601906400000|2020-10-05 14:00:00|1564.2|1563.9|1564.5|1564.2|1566.4|1566.1|1562.7|1562.4|1792
1601906700000|2020-10-05 14:05:00|1564.7|1564.4|1563.5|1563.2|1565.2|1564.9|1562.9|1562.6|2078
1601907000000|2020-10-05 14:10:00|1563.4|1563.1|1563.9|1563.6|1564.4|1564.1|1562|1561.7|2580
1601907300000|2020-10-05 14:15:00|1564.1|1563.8|1566|1565.7|1566.6|1566.3|1563.8|1563.5|2745
1601907600000|2020-10-05 14:20:00|1565.9|1565.6|1566.1|1565.8|1567.9|1567.6|1565.2|1564.9|2004
1601907900000|2020-10-05 14:25:00|1566.3|1566|1567.2|1566.9|1568.8|1568.5|1565.9|1565.6|2490
1601908200000|2020-10-05 14:30:00|1567.6|1567.3|1569.1|1568.8|1570.5|1570.2|1567.6|1567.3|3030
1601908500000|2020-10-05 14:35:00|1568.9|1568.6|1567|1566.7|1568.9|1568.6|1566.3|1566|1129
1601908800000|2020-10-05 14:40:00|1567.2|1566.9|1568.8|1568.5|1569.4|1569.1|1566.9|1566.6|1207
1601909100000|2020-10-05 14:45:00|1568.7|1568.4|1570.9|1570.6|1571.2|1570.9|1567.7|1567.4|1655
1601909400000|2020-10-05 14:50:00|1570.8|1570.5|1569.5|1569.2|1570.8|1570.5|1569.3|1569|905
1601909700000|2020-10-05 14:55:00|1569.6|1569.3|1569.1|1568.8|1570.9|1570.6|1569.1|1568.8|991
1601910000000|2020-10-05 15:00:00|1569|1568.7|1571.7|1571.4|1572|1571.7|1568|1567.7|783
1601910300000|2020-10-05 15:05:00|1571.6|1571.3|1569.4|1569.1|1572|1571.7|1569.4|1569.1|967
1601910600000|2020-10-05 15:10:00|1569.5|1569.2|1569.2|1568.9|1570.1|1569.8|1568.7|1568.4|742
1601910900000|2020-10-05 15:15:00|1569.3|1569|1572.6|1572.3|1573.2|1572.9|1569.2|1568.9|1734
1601911200000|2020-10-05 15:20:00|1572.5|1572.2|1571.9|1571.6|1573.2|1572.9|1571.1|1570.8|1034
1601911500000|2020-10-05 15:25:00|1571.8|1571.5|1570.2|1569.9|1572.1|1571.8|1569.9|1569.6|1437
1601911800000|2020-10-05 15:30:00|1570.1|1569.8|1568.5|1568.2|1570.6|1570.3|1568.4|1568.1|835
1601912100000|2020-10-05 15:35:00|1568.6|1568.3|1567.9|1567.6|1569.6|1569.3|1567.6|1567.3|2256
1601912400000|2020-10-05 15:40:00|1567.8|1567.5|1569.6|1569.3|1570.2|1569.9|1567.5|1567.2|1170
1601912700000|2020-10-05 15:45:00|1569.5|1569.2|1569.9|1569.6|1570.7|1570.4|1569.1|1568.8|2404
1601913000000|2020-10-05 15:50:00|1569.7|1569.4|1570.5|1570.2|1571.1|1570.8|1569.4|1569.1|1127
1601913300000|2020-10-05 15:55:00|1570.4|1570.1|1570.4|1570.1|1571|1570.7|1569.4|1569.1|1271
1601913600000|2020-10-05 16:00:00|1570.5|1570.2|1570.7|1570.4|1570.9|1570.6|1569.7|1569.4|589
1601913900000|2020-10-05 16:05:00|1570.6|1570.3|1571.1|1570.8|1571.7|1571.4|1570.6|1570.3|650
1601914200000|2020-10-05 16:10:00|1571.2|1570.9|1571.5|1571.2|1572.3|1572|1570.8|1570.5|605
1601914500000|2020-10-05 16:15:00|1571.4|1571.1|1571.2|1570.9|1571.5|1571.2|1570.3|1570|368
1601914800000|2020-10-05 16:20:00|1571.3|1571|1571.6|1571.3|1571.6|1571.3|1570|1569.7|302
1601915100000|2020-10-05 16:25:00|1571.7|1571.4|1571.7|1571.4|1571.8|1571.5|1571|1570.7|319
1601915400000|2020-10-05 16:30:00|1571.6|1571.3|1571.7|1571.4|1571.9|1571.6|1571.2|1570.9|397
1601915700000|2020-10-05 16:35:00|1571.9|1571.6|1572.2|1571.9|1572.7|1572.4|1571.6|1571.3|394
1601916000000|2020-10-05 16:40:00|1571.8|1571.5|1573.4|1573.1|1573.8|1573.5|1571.8|1571.5|749
1601916300000|2020-10-05 16:45:00|1573.2|1572.9|1572.6|1572.3|1573.4|1573.1|1572.2|1571.9|522
1601916600000|2020-10-05 16:50:00|1572.5|1572.2|1573.2|1572.9|1573.3|1573|1571.4|1571.1|617
1601916900000|2020-10-05 16:55:00|1573.1|1572.8|1572.9|1572.6|1573.8|1573.5|1572.8|1572.5|745
1601917200000|2020-10-05 17:00:00|1572.8|1572.5|1573.2|1572.9|1573.5|1573.2|1572.1|1571.8|584
1601917500000|2020-10-05 17:05:00|1573.1|1572.8|1572.3|1572|1573.4|1573.1|1571.7|1571.4|711
1601917800000|2020-10-05 17:10:00|1572.2|1571.9|1573.4|1573.1|1573.9|1573.6|1572.2|1571.9|1785
1601918100000|2020-10-05 17:15:00|1573.2|1572.9|1573|1572.7|1573.5|1573.2|1572.3|1572|1355
1601918400000|2020-10-05 17:20:00|1573.1|1572.8|1572|1571.7|1573.1|1572.8|1571.6|1571.3|538
1601918700000|2020-10-05 17:25:00|1571.9|1571.6|1573.7|1573.4|1573.7|1573.4|1571.7|1571.4|615
1601919000000|2020-10-05 17:30:00|1573.6|1573.3|1573.6|1573.3|1573.9|1573.6|1573|1572.7|824
1601919300000|2020-10-05 17:35:00|1573.7|1573.4|1573.7|1573.4|1574.1|1573.8|1573.5|1573.2|580
1601919600000|2020-10-05 17:40:00|1573.6|1573.3|1574.1|1573.8|1574.1|1573.8|1573.1|1572.8|681
1601919900000|2020-10-05 17:45:00|1574|1573.7|1571.7|1571.4|1574.1|1573.8|1571.4|1571.1|634
1601920200000|2020-10-05 17:50:00|1571.8|1571.5|1571.9|1571.6|1572.2|1571.9|1571.1|1570.8|578
1601920500000|2020-10-05 17:55:00|1571.8|1571.5|1570|1569.7|1572|1571.7|1569.7|1569.4|753
1601920800000|2020-10-05 18:00:00|1570.1|1569.8|1569|1568.7|1570.5|1570.2|1568.5|1568.2|1013
1601921100000|2020-10-05 18:05:00|1569.1|1568.8|1570.3|1570|1570.6|1570.3|1569.1|1568.8|715
1601921400000|2020-10-05 18:10:00|1570.2|1569.9|1571.1|1570.8|1571.1|1570.8|1570.1|1569.8|413
1601921700000|2020-10-05 18:15:00|1571|1570.7|1572.5|1572.2|1572.6|1572.3|1570.6|1570.3|724
1601922000000|2020-10-05 18:20:00|1572.4|1572.1|1573.8|1573.5|1574.2|1573.9|1572.4|1572.1|761
1601922300000|2020-10-05 18:25:00|1573.7|1573.4|1572.8|1572.5|1574.1|1573.8|1571.3|1571|1050
1601922600000|2020-10-05 18:30:00|1572.9|1572.6|1574|1573.7|1574.5|1574.2|1572.7|1572.4|569
1601922900000|2020-10-05 18:35:00|1573.9|1573.6|1575.1|1574.8|1575.8|1575.5|1573.5|1573.2|1275
1601923200000|2020-10-05 18:40:00|1575.2|1574.9|1575.9|1575.6|1576.5|1576.2|1575|1574.7|754
1601923500000|2020-10-05 18:45:00|1576|1575.7|1575|1574.7|1576.4|1576.1|1574.7|1574.4|452
1601923800000|2020-10-05 18:50:00|1575.1|1574.8|1575.3|1575|1576.1|1575.8|1574.9|1574.6|416
1601924100000|2020-10-05 18:55:00|1575.2|1574.9|1578.7|1578.4|1578.8|1578.5|1575|1574.7|1651
1601924400000|2020-10-05 19:00:00|1578.4|1578.1|1577.7|1577.4|1578.5|1578.2|1576.7|1576.4|817
1601924700000|2020-10-05 19:05:00|1577.6|1577.3|1579.5|1579.2|1579.5|1579.2|1577.2|1576.9|1047
1601925000000|2020-10-05 19:10:00|1579.4|1579.1|1579.3|1579|1580|1579.7|1578.7|1578.4|1109
1601925300000|2020-10-05 19:15:00|1579.5|1579.2|1578.3|1578|1580.1|1579.8|1578.3|1578|1368
1601925600000|2020-10-05 19:20:00|1578|1577.7|1577.9|1577.6|1578.4|1578.1|1577.2|1576.9|985
1601925900000|2020-10-05 19:25:00|1578|1577.7|1579.8|1579.5|1580|1579.7|1577.7|1577.4|1210
1601926200000|2020-10-05 19:30:00|1579.9|1579.6|1579.5|1579.2|1580.3|1580|1579.1|1578.8|1458
1601926500000|2020-10-05 19:35:00|1579.6|1579.3|1580|1579.7|1580.7|1580.4|1578.5|1578.2|1168
1601926800000|2020-10-05 19:40:00|1579.9|1579.6|1579.7|1579.4|1581|1580.7|1579.7|1579.4|1314
1601927100000|2020-10-05 19:45:00|1579.8|1579.5|1581.4|1581.1|1581.4|1581.1|1579.7|1579.4|1869
1601927400000|2020-10-05 19:50:00|1581.5|1581.2|1582.4|1582.1|1582.8|1582.5|1581.3|1581|2599
1601927700000|2020-10-05 19:55:00|1582.2|1581.9|1580.3|1580|1582.3|1582|1579.3|1579|12279
1601928000000|2020-10-05 20:00:00|1580.2|1579.9|1579.3|1579|1580.7|1580.4|1578.3|1578|3888
1601928300000|2020-10-05 20:05:00|1579.4|1579.1|1579.9|1579.6|1580.5|1580.2|1579.4|1579.1|1128
1601928600000|2020-10-05 20:10:00|1579.8|1579.5|1579.7|1578.9|1579.8|1579.5|1578|1577.7|1208
1601928900000|2020-10-05 20:15:00|1579.6|1578.8|1579.5|1578.7|1579.7|1578.9|1579.4|1578.6|0
1601929200000|2020-10-05 20:20:00|1579.4|1578.6|1579.5|1578.7|1579.5|1578.7|1579.4|1578.6|0
1601929500000|2020-10-05 20:25:00|1579.4|1578.6|1579.5|1578.7|1579.5|1578.7|1579.4|1578.6|0
1601929800000|2020-10-05 20:30:00|1578.9|1578.6|1578.6|1578.3|1579.2|1578.9|1578|1577.7|564
1601930100000|2020-10-05 20:35:00|1578.5|1578.2|1578.3|1578|1578.8|1578.5|1578.2|1577.9|150
1601930400000|2020-10-05 20:40:00|1578.4|1578.1|1578.9|1578.6|1579|1578.7|1578.4|1578.1|87
1601930700000|2020-10-05 20:45:00|1579|1578.7|1578.5|1578.2|1579.2|1578.9|1578.5|1578.2|91
1601931000000|2020-10-05 20:50:00|1578.6|1578.3|1578.7|1578.4|1578.8|1578.5|1578.5|1578.2|59
1601931300000|2020-10-05 20:55:00|1578.6|1578.3|1578.4|1577.6|1578.9|1578.6|1578.2|1577.5|149
1601931600000|2020-10-05 21:00:00|1578.3|1577.5|1578.6|1577.8|1578.6|1577.8|1578.3|1577.5|0
1601931900000|2020-10-05 21:05:00|1578.5|1577.7|1578.4|1577.6|1578.5|1577.7|1578.4|1577.6|0
1601932200000|2020-10-05 21:10:00|1578.2|1577.4|1578.4|1577.6|1578.4|1577.6|1578.2|1577.4|0
1601932500000|2020-10-05 21:15:00|1578.3|1577.5|1578.6|1577.8|1578.6|1577.8|1578.3|1577.5|0
1601932800000|2020-10-05 21:20:00|1578.5|1577.7|1578.6|1577.8|1578.7|1577.9|1578.5|1577.7|0
1601933100000|2020-10-05 21:25:00|1578.5|1577.7|1578.7|1577.9|1578.7|1577.9|1578.5|1577.7|0
1601933400000|2020-10-05 21:30:00|1578.8|1578|1579|1578.2|1579|1578.2|1578.8|1578|0
1601933700000|2020-10-05 21:35:00|1578.9|1578.1|1578.9|1578.1|1578.9|1578.1|1578.9|1578.1|0
1601934000000|2020-10-05 21:40:00|1578.8|1578|1578.8|1578|1578.9|1578.1|1578.5|1577.7|0
1601934300000|2020-10-05 21:45:00|1578.9|1578.1|1578.6|1577.8|1579|1578.2|1578.6|1577.8|0
1601934600000|2020-10-05 21:50:00|1578.7|1577.9|1578.7|1577.9|1578.8|1578|1578.7|1577.9|0
1601934900000|2020-10-05 21:55:00|1578.6|1577.8|1578.6|1577.8|1578.7|1577.9|1578.5|1577.7|0
1601935200000|2020-10-05 22:00:00|1578.9|1578.6|1579.1|1578.8|1579.3|1579|1578.4|1578.1|168
1601935500000|2020-10-05 22:05:00|1579.2|1578.9|1578.5|1578.2|1579.4|1579.1|1578.3|1578|66
1601935800000|2020-10-05 22:10:00|1578.6|1578.3|1578.9|1578.6|1579|1578.7|1578.5|1578.2|19
1601936100000|2020-10-05 22:15:00|1579|1578.7|1579.5|1579.2|1579.6|1579.3|1578.9|1578.6|35
1601936400000|2020-10-05 22:20:00|1579.6|1579.3|1579.4|1579.1|1579.6|1579.3|1579.2|1578.9|10
1601936700000|2020-10-05 22:25:00|1579.3|1579|1579.2|1578.9|1579.4|1579.1|1579.1|1578.8|20
1601937000000|2020-10-05 22:30:00|1579.3|1579|1579.8|1579.5|1579.9|1579.6|1579.3|1579|35
1601937300000|2020-10-05 22:35:00|1579.9|1579.6|1579.9|1579.6|1579.9|1579.6|1579.7|1579.4|19
1601937600000|2020-10-05 22:40:00|1580|1579.7|1579.8|1579.5|1580|1579.7|1579.8|1579.5|25
1601937900000|2020-10-05 22:45:00|1579.9|1579.6|1579.5|1579.2|1579.9|1579.6|1579.5|1579.2|10
1601938200000|2020-10-05 22:50:00|1579.4|1579.1|1579.8|1579.5|1579.8|1579.5|1579.4|1579.1|50
1601938500000|2020-10-05 22:55:00|1579.7|1579.4|1579.7|1579.4|1579.8|1579.5|1579.5|1579.2|17
1601938800000|2020-10-05 23:00:00|1579.8|1579.5|1577.9|1577.6|1579.8|1579.5|1577.4|1577.1|104
1601939100000|2020-10-05 23:05:00|1577.8|1577.5|1577.6|1577.3|1578.4|1578.1|1576.5|1576.2|465
1601939400000|2020-10-05 23:10:00|1577.5|1577.2|1578.2|1577.9|1579|1578.7|1577.4|1577.1|169
1601939700000|2020-10-05 23:15:00|1578.3|1578|1579.4|1579.1|1579.8|1579.5|1577.9|1577.6|135
1601940000000|2020-10-05 23:20:00|1579.3|1579|1579.8|1579.5|1580.1|1579.8|1579.3|1579|70
1601940300000|2020-10-05 23:25:00|1579.9|1579.6|1580.2|1579.9|1580.7|1580.4|1579.7|1579.4|156
1601940600000|2020-10-05 23:30:00|1580.3|1580|1579.6|1579.3|1580.5|1580.2|1579.6|1579.3|86
1601940900000|2020-10-05 23:35:00|1579.5|1579.2|1580.2|1579.9|1580.2|1579.9|1579.3|1579|55
1601941200000|2020-10-05 23:40:00|1580.3|1580|1578.2|1577.9|1580.7|1580.4|1578|1577.7|163
1601941500000|2020-10-05 23:45:00|1578.3|1578|1578.7|1578.4|1579.3|1579|1577.5|1577.2|104
1601941800000|2020-10-05 23:50:00|1578.8|1578.5|1578.4|1578.1|1579.5|1579.2|1577.7|1577.4|84
1601942100000|2020-10-05 23:55:00|1578.5|1578.2|1578.7|1578.4|1578.7|1578.4|1577.7|1577.4|32
1601942400000|2020-10-06 00:00:00|1578.9|1578.6|1579.6|1579.3|1580.2|1579.9|1578.1|1577.8|185
1601942700000|2020-10-06 00:05:00|1579.5|1579.2|1580.5|1580.2|1580.5|1580.2|1579|1578.7|70
1601943000000|2020-10-06 00:10:00|1580.2|1579.9|1579.7|1579.4|1580.5|1580.2|1579.4|1579.1|63
1601943300000|2020-10-06 00:15:00|1579.8|1579.5|1579.2|1578.9|1580.1|1579.8|1579.2|1578.9|108
1601943600000|2020-10-06 00:20:00|1579.3|1579|1579.3|1579|1579.5|1579.2|1579|1578.7|45
1601943900000|2020-10-06 00:25:00|1579.2|1578.9|1578.7|1578.4|1579.2|1578.9|1578.5|1578.2|63
1601944200000|2020-10-06 00:30:00|1578.8|1578.5|1578.2|1577.9|1579|1578.7|1578.1|1577.8|47
1601944500000|2020-10-06 00:35:00|1578.3|1578|1576.5|1576.2|1578.5|1578.2|1575.9|1575.6|226
1601944800000|2020-10-06 00:40:00|1576.6|1576.3|1577.3|1577|1577.4|1577.1|1576.2|1575.9|131
1601945100000|2020-10-06 00:45:00|1577.2|1576.9|1577.6|1577.3|1577.6|1577.3|1577|1576.7|86
1601945400000|2020-10-06 00:50:00|1577.7|1577.4|1577.5|1577.2|1577.9|1577.6|1577.4|1577.1|43
1601945700000|2020-10-06 00:55:00|1577.6|1577.3|1578.7|1578.4|1579|1578.7|1577.5|1577.2|72
1601946000000|2020-10-06 01:00:00|1578.8|1578.5|1578.4|1578.1|1579.1|1578.8|1578.4|1578.1|66
1601946300000|2020-10-06 01:05:00|1578.5|1578.2|1579.6|1579.3|1580|1579.7|1578.4|1578.1|88
1601946600000|2020-10-06 01:10:00|1579.7|1579.4|1580.1|1579.8|1580.5|1580.2|1579.6|1579.3|75
1601946900000|2020-10-06 01:15:00|1580|1579.7|1579.8|1579.5|1580.3|1580|1579.3|1579|86
1601947200000|2020-10-06 01:20:00|1579.9|1579.6|1579.6|1579.3|1580|1579.7|1579.4|1579.1|38
1601947500000|2020-10-06 01:25:00|1579.7|1579.4|1579.5|1579.2|1580.3|1580|1579.4|1579.1|61
1601947800000|2020-10-06 01:30:00|1579.6|1579.3|1579.4|1579.1|1580|1579.7|1578.9|1578.6|108
1601948100000|2020-10-06 01:35:00|1579.2|1578.9|1580.2|1579.9|1580.2|1579.9|1579|1578.7|59
1601948400000|2020-10-06 01:40:00|1580.3|1580|1580.6|1580.3|1580.9|1580.6|1580.2|1579.9|58
1601948700000|2020-10-06 01:45:00|1580.5|1580.2|1582|1581.7|1582.4|1582.1|1580.5|1580.2|131
1601949000000|2020-10-06 01:50:00|1581.9|1581.6|1582.7|1582.4|1583.2|1582.9|1581.6|1581.3|264
1601949300000|2020-10-06 01:55:00|1582.8|1582.5|1582.1|1581.8|1582.8|1582.5|1582.1|1581.8|56
1601949600000|2020-10-06 02:00:00|1582.3|1582|1582.6|1582.3|1582.7|1582.4|1582.3|1582|41
1601949900000|2020-10-06 02:05:00|1582.5|1582.2|1582.1|1581.8|1582.6|1582.3|1582|1581.7|29
1601950200000|2020-10-06 02:10:00|1582.3|1582|1582.4|1582.1|1582.7|1582.4|1582.1|1581.8|28
1601950500000|2020-10-06 02:15:00|1582.5|1582.2|1582.4|1582.1|1583|1582.7|1582.4|1582.1|31
1601950800000|2020-10-06 02:20:00|1582.5|1582.2|1582.5|1582.2|1583.1|1582.8|1582.4|1582.1|37
1601951100000|2020-10-06 02:25:00|1582.4|1582.1|1582.5|1582.2|1582.5|1582.2|1582|1581.7|31
1601951400000|2020-10-06 02:30:00|1582.4|1582.1|1581.9|1581.6|1582.5|1582.2|1581.6|1581.3|46
1601951700000|2020-10-06 02:35:00|1581.8|1581.5|1581.8|1581.5|1581.9|1581.6|1581.7|1581.4|7
1601952000000|2020-10-06 02:40:00|1581.7|1581.4|1581.7|1581.4|1581.9|1581.6|1581.5|1581.2|22
1601952300000|2020-10-06 02:45:00|1581.6|1581.3|1581.9|1581.6|1581.9|1581.6|1581.4|1581.1|21
1601952600000|2020-10-06 02:50:00|1581.8|1581.5|1581.6|1581.3|1581.9|1581.6|1581.5|1581.2|17
1601952900000|2020-10-06 02:55:00|1581.5|1581.2|1582|1581.7|1582|1581.7|1581.2|1580.9|40
1601953200000|2020-10-06 03:00:00|1581.9|1581.6|1581.5|1581.2|1582.1|1581.8|1581.2|1580.9|51
1601953500000|2020-10-06 03:05:00|1581.4|1581.1|1581.5|1581.2|1581.7|1581.4|1581.3|1581|38
1601953800000|2020-10-06 03:10:00|1581.6|1581.3|1581.7|1581.4|1581.9|1581.6|1581.4|1581.1|36
1601954100000|2020-10-06 03:15:00|1581.8|1581.5|1582.9|1582.6|1583|1582.7|1581.8|1581.5|56
1601954400000|2020-10-06 03:20:00|1583|1582.7|1582.7|1582.4|1583.2|1582.9|1582.6|1582.3|25
1601954700000|2020-10-06 03:25:00|1582.8|1582.5|1582.6|1582.3|1582.8|1582.5|1582.4|1582.1|8
1601955000000|2020-10-06 03:30:00|1582.8|1582.5|1583.5|1583.2|1584|1583.7|1582.8|1582.5|96
1601955300000|2020-10-06 03:35:00|1583.4|1583.1|1582.7|1582.4|1583.6|1583.3|1582.3|1582|52
1601955600000|2020-10-06 03:40:00|1582.5|1582.2|1582.7|1582.4|1583|1582.7|1582.5|1582.2|15
1601955900000|2020-10-06 03:45:00|1582.8|1582.5|1582.4|1582.1|1583.1|1582.8|1582|1581.7|29
1601956200000|2020-10-06 03:50:00|1582.2|1581.9|1581.8|1581.5|1582.6|1582.3|1581.7|1581.4|59
1601956500000|2020-10-06 03:55:00|1581.9|1581.6|1581.9|1581.6|1582.2|1581.9|1581.7|1581.4|37
1601956800000|2020-10-06 04:00:00|1582|1581.7|1582|1581.7|1582.1|1581.8|1581.7|1581.4|16
1601957100000|2020-10-06 04:05:00|1582.1|1581.8|1582.9|1582.6|1582.9|1582.6|1582.1|1581.8|101
1601957400000|2020-10-06 04:10:00|1582.8|1582.5|1582.9|1582.6|1583|1582.7|1582.8|1582.5|16
1601957700000|2020-10-06 04:15:00|1582.8|1582.5|1582.7|1582.4|1583|1582.7|1582.6|1582.3|62
1601958000000|2020-10-06 04:20:00|1582.4|1582.1|1582.2|1581.9|1582.4|1582.1|1582|1581.7|29
1601958300000|2020-10-06 04:25:00|1582.3|1582|1582.9|1582.6|1582.9|1582.6|1582.1|1581.8|23
1601958600000|2020-10-06 04:30:00|1582.8|1582.5|1583|1582.7|1583.6|1583.3|1582.8|1582.5|38
1601958900000|2020-10-06 04:35:00|1582.9|1582.6|1583|1582.7|1583.1|1582.8|1582.8|1582.5|8
1601959200000|2020-10-06 04:40:00|1583.2|1582.9|1582.8|1582.5|1583.2|1582.9|1582.8|1582.5|7
1601959500000|2020-10-06 04:45:00|1582.7|1582.4|1582.3|1582|1582.8|1582.5|1582.1|1581.8|12
1601959800000|2020-10-06 04:50:00|1582.2|1581.9|1582.1|1581.8|1582.3|1582|1581.9|1581.6|26
1601960100000|2020-10-06 04:55:00|1582.2|1581.9|1582.1|1581.8|1582.4|1582.1|1582|1581.7|10
1601960400000|2020-10-06 05:00:00|1582|1581.7|1582.2|1581.9|1582.4|1582.1|1581.7|1581.4|13
1601960700000|2020-10-06 05:05:00|1582.1|1581.8|1580.9|1580.6|1582.3|1582|1580.6|1580.3|70
1601961000000|2020-10-06 05:10:00|1581|1580.7|1580.9|1580.6|1581.2|1580.9|1580.8|1580.5|22
1601961300000|2020-10-06 05:15:00|1581|1580.7|1581.1|1580.8|1581.2|1580.9|1580.8|1580.5|28
1601961600000|2020-10-06 05:20:00|1581.2|1580.9|1580.6|1580.3|1581.3|1581|1580.4|1580.1|23
1601961900000|2020-10-06 05:25:00|1580.7|1580.4|1580.6|1580.3|1580.9|1580.6|1580.1|1579.8|41
1601962200000|2020-10-06 05:30:00|1580.5|1580.2|1580.9|1580.6|1581.1|1580.8|1580.5|1580.2|59
1601962500000|2020-10-06 05:35:00|1580.8|1580.5|1580.7|1580.4|1581.2|1580.9|1580.6|1580.3|16
1601962800000|2020-10-06 05:40:00|1580.6|1580.3|1580.9|1580.6|1581.2|1580.9|1580.6|1580.3|12
1601963100000|2020-10-06 05:45:00|1581|1580.7|1581.2|1580.9|1581.4|1581.1|1581|1580.7|11
1601963400000|2020-10-06 05:50:00|1581.3|1581|1581.2|1580.9|1581.3|1581|1580.7|1580.4|112
1601963700000|2020-10-06 05:55:00|1581.1|1580.8|1581.5|1581.2|1581.6|1581.3|1581.1|1580.8|13
1601964000000|2020-10-06 06:00:00|1581.4|1581.1|1581.2|1580.9|1581.7|1581.4|1580.7|1580.4|81
1601964300000|2020-10-06 06:05:00|1581.4|1581.1|1580.6|1580.3|1581.5|1581.2|1580.6|1580.3|55
1601964600000|2020-10-06 06:10:00|1580.5|1580.2|1579.6|1579.3|1580.6|1580.3|1579.4|1579.1|108
1601964900000|2020-10-06 06:15:00|1579.5|1579.2|1580.2|1579.9|1580.2|1579.9|1579.5|1579.2|73
1601965200000|2020-10-06 06:20:00|1580.1|1579.8|1580.5|1580.2|1580.8|1580.5|1579.7|1579.4|63
1601965500000|2020-10-06 06:25:00|1580.6|1580.3|1580.3|1580|1580.6|1580.3|1579.8|1579.5|39
1601965800000|2020-10-06 06:30:00|1580.2|1579.9|1580.1|1579.8|1580.6|1580.3|1580.1|1579.8|23
1601966100000|2020-10-06 06:35:00|1579.9|1579.6|1579.1|1578.8|1580|1579.7|1579|1578.7|45
1601966400000|2020-10-06 06:40:00|1579|1578.7|1579.3|1579|1579.5|1579.2|1579|1578.7|31
1601966700000|2020-10-06 06:45:00|1579.4|1579.1|1579.9|1579.6|1580.3|1580|1579.3|1579|38
1601967000000|2020-10-06 06:50:00|1579.7|1579.4|1580.5|1580.2|1580.5|1580.2|1579.7|1579.4|21
1601967300000|2020-10-06 06:55:00|1580.3|1580|1581|1580.7|1581.4|1581.1|1580.3|1580|67
1601967600000|2020-10-06 07:00:00|1581.1|1580.8|1580.1|1579.8|1581.1|1580.8|1579.5|1579.2|234
1601967900000|2020-10-06 07:05:00|1579.9|1579.6|1581.7|1581.4|1582.7|1582.4|1579.7|1579.4|214
1601968200000|2020-10-06 07:10:00|1581.6|1581.3|1578.7|1578.4|1581.7|1581.4|1577.5|1577.2|249
1601968500000|2020-10-06 07:15:00|1578.6|1578.3|1576.5|1576.2|1578.6|1578.3|1575.7|1575.4|298
1601968800000|2020-10-06 07:20:00|1576.7|1576.4|1577.7|1577.4|1577.8|1577.5|1575.9|1575.6|98
1601969100000|2020-10-06 07:25:00|1577.6|1577.3|1577|1576.7|1577.8|1577.5|1576.9|1576.6|89
1601969400000|2020-10-06 07:30:00|1576.9|1576.6|1577.7|1577.4|1577.8|1577.5|1575.9|1575.6|214
1601969700000|2020-10-06 07:35:00|1577.5|1577.2|1577.3|1577|1577.9|1577.6|1576.7|1576.4|59
1601970000000|2020-10-06 07:40:00|1577.4|1577.1|1577.1|1576.8|1578.5|1578.2|1576.9|1576.6|132
1601970300000|2020-10-06 07:45:00|1577|1576.7|1576.9|1576.6|1577.2|1576.9|1576.5|1576.2|71
1601970600000|2020-10-06 07:50:00|1576.8|1576.5|1576.1|1575.8|1576.9|1576.6|1575.7|1575.4|112
1601970900000|2020-10-06 07:55:00|1576.2|1575.9|1576.8|1576.5|1577.4|1577.1|1576.1|1575.8|150
1601971200000|2020-10-06 08:00:00|1576.7|1576.4|1574.1|1573.8|1577.2|1576.9|1574.1|1573.8|257
1601971500000|2020-10-06 08:05:00|1574|1573.7|1573.9|1573.6|1574.4|1574.1|1573.7|1573.4|142
1601971800000|2020-10-06 08:10:00|1573.8|1573.5|1574.5|1574.2|1574.9|1574.6|1573.6|1573.3|210
1601972100000|2020-10-06 08:15:00|1574.6|1574.3|1575.6|1575.3|1575.8|1575.5|1574.4|1574.1|446
1601972400000|2020-10-06 08:20:00|1575.5|1575.2|1575.7|1575.4|1575.9|1575.6|1574.7|1574.4|104
1601972700000|2020-10-06 08:25:00|1575.6|1575.3|1575.8|1575.5|1575.8|1575.5|1575|1574.7|51
1601973000000|2020-10-06 08:30:00|1575.6|1575.3|1576.2|1575.9|1576.4|1576.1|1575.3|1575|68
1601973300000|2020-10-06 08:35:00|1576.1|1575.8|1575.4|1575.1|1576.2|1575.9|1575.4|1575.1|61
1601973600000|2020-10-06 08:40:00|1575.5|1575.2|1574.3|1574|1575.5|1575.2|1573.4|1573.1|104
1601973900000|2020-10-06 08:45:00|1574.2|1573.9|1575.1|1574.8|1575.4|1575.1|1574.1|1573.8|110
1601974200000|2020-10-06 08:50:00|1575.2|1574.9|1576|1575.7|1576.3|1576|1575.1|1574.8|148
1601974500000|2020-10-06 08:55:00|1575.9|1575.6|1576.2|1575.9|1576.3|1576|1575.3|1575|105
1601974800000|2020-10-06 09:00:00|1576.1|1575.8|1575.5|1575.2|1576.3|1576|1574.7|1574.4|412
1601975100000|2020-10-06 09:05:00|1575.4|1575.1|1576.5|1576.2|1576.5|1576.2|1574.9|1574.6|257
1601975400000|2020-10-06 09:10:00|1576.4|1576.1|1578|1577.7|1578|1577.7|1576.3|1576|333
1601975700000|2020-10-06 09:15:00|1578.1|1577.8|1577|1576.7|1578.1|1577.8|1576.8|1576.5|171
1601976000000|2020-10-06 09:20:00|1576.9|1576.6|1577|1576.7|1577.2|1576.9|1576.1|1575.8|71
1601976300000|2020-10-06 09:25:00|1576.9|1576.6|1577.4|1577.1|1577.5|1577.2|1576.6|1576.3|104
1601976600000|2020-10-06 09:30:00|1577.2|1576.9|1577.3|1577|1577.7|1577.4|1577.1|1576.8|37
1601976900000|2020-10-06 09:35:00|1577.2|1576.9|1577.5|1577.2|1578.2|1577.9|1577.2|1576.9|171
1601977200000|2020-10-06 09:40:00|1577.4|1577.1|1577.6|1577.3|1577.9|1577.6|1577.3|1577|61
1601977500000|2020-10-06 09:45:00|1577.8|1577.5|1577.9|1577.6|1578.3|1578|1577.4|1577.1|156
1601977800000|2020-10-06 09:50:00|1578|1577.7|1577.7|1577.4|1578.4|1578.1|1577.5|1577.2|122
1601978100000|2020-10-06 09:55:00|1577.5|1577.2|1577.2|1576.9|1577.8|1577.5|1577.1|1576.8|24
1601978400000|2020-10-06 10:00:00|1577.1|1576.8|1575.5|1575.2|1577.2|1576.9|1575.1|1574.8|107
1601978700000|2020-10-06 10:05:00|1575.7|1575.4|1576.8|1576.5|1576.9|1576.6|1575.3|1575|147
1601979000000|2020-10-06 10:10:00|1576.9|1576.6|1578.7|1578.4|1578.7|1578.4|1576.7|1576.4|145
1601979300000|2020-10-06 10:15:00|1578.8|1578.5|1579.4|1579.1|1579.8|1579.5|1578.7|1578.4|163
1601979600000|2020-10-06 10:20:00|1579.5|1579.2|1579.9|1579.6|1580.2|1579.9|1579.3|1579|128
1601979900000|2020-10-06 10:25:00|1580|1579.7|1579.5|1579.2|1581.4|1581.1|1579.3|1579|333
1601980200000|2020-10-06 10:30:00|1579.4|1579.1|1578.3|1578|1579.8|1579.5|1577.8|1577.5|226
1601980500000|2020-10-06 10:35:00|1578.4|1578.1|1579.4|1579.1|1580.2|1579.9|1578.4|1578.1|138
1601980800000|2020-10-06 10:40:00|1579.3|1579|1580.3|1580|1580.4|1580.1|1579.1|1578.8|187
1601981100000|2020-10-06 10:45:00|1580.2|1579.9|1580.5|1580.2|1581.3|1581|1579.7|1579.4|181
1601981400000|2020-10-06 10:50:00|1580.4|1580.1|1580.1|1579.8|1581.3|1581|1579.8|1579.5|172
1601981700000|2020-10-06 10:55:00|1580.2|1579.9|1580.9|1580.6|1581|1580.7|1578.5|1578.2|263
1601982000000|2020-10-06 11:00:00|1580.8|1580.5|1581|1580.7|1581.3|1581|1580.1|1579.8|195
1601982300000|2020-10-06 11:05:00|1581.1|1580.8|1580.9|1580.6|1581.5|1581.2|1580.7|1580.4|197
1601982600000|2020-10-06 11:10:00|1581.2|1580.9|1580.9|1580.6|1581.6|1581.3|1580.6|1580.3|148
1601982900000|2020-10-06 11:15:00|1581|1580.7|1582.2|1581.9|1582.3|1582|1580.8|1580.5|136
1601983200000|2020-10-06 11:20:00|1582.3|1582|1582.6|1582.3|1582.8|1582.5|1582|1581.7|364
1601983500000|2020-10-06 11:25:00|1582.7|1582.4|1585.6|1585.3|1585.7|1585.4|1582.5|1582.2|459
1601983800000|2020-10-06 11:30:00|1585.5|1585.2|1586|1585.7|1587.3|1587|1585.4|1585.1|562
1601984100000|2020-10-06 11:35:00|1585.9|1585.6|1587.4|1587.1|1587.8|1587.5|1585.9|1585.6|299
1601984400000|2020-10-06 11:40:00|1587.5|1587.2|1587.9|1587.6|1588|1587.7|1587.1|1586.8|381
1601984700000|2020-10-06 11:45:00|1588|1587.7|1588.7|1588.4|1588.9|1588.6|1587.5|1587.2|221
1601985000000|2020-10-06 11:50:00|1588.5|1588.2|1589.1|1588.8|1589.4|1589.1|1587.9|1587.6|403
1601985300000|2020-10-06 11:55:00|1589|1588.7|1590|1589.7|1590.3|1590|1589|1588.7|445
1601985600000|2020-10-06 12:00:00|1589.9|1589.6|1588|1587.7|1589.9|1589.6|1587.8|1587.5|381
1601985900000|2020-10-06 12:05:00|1588.3|1588|1588.8|1588.5|1588.9|1588.6|1587.8|1587.5|120
1601986200000|2020-10-06 12:10:00|1588.7|1588.4|1590.4|1590.1|1590.6|1590.3|1588.7|1588.4|270
1601986500000|2020-10-06 12:15:00|1590.3|1590|1590.2|1589.9|1590.6|1590.3|1589.8|1589.5|195
1601986800000|2020-10-06 12:20:00|1590.1|1589.8|1592.2|1591.9|1592.5|1592.2|1590|1589.7|317
1601987100000|2020-10-06 12:25:00|1592.1|1591.8|1591|1590.7|1592.2|1591.9|1590.7|1590.4|441
1601987400000|2020-10-06 12:30:00|1590.9|1590.6|1592|1591.7|1593.4|1593.1|1590.8|1590.5|825
1601987700000|2020-10-06 12:35:00|1592.1|1591.8|1592.5|1592.2|1592.5|1592.2|1591.4|1591.1|375
1601988000000|2020-10-06 12:40:00|1592.4|1592.1|1592.8|1592.5|1593.2|1592.9|1592.4|1592.1|576
1601988300000|2020-10-06 12:45:00|1592.7|1592.4|1593.4|1593.1|1593.8|1593.5|1592.7|1592.4|515
1601988600000|2020-10-06 12:50:00|1593.3|1593|1592.7|1592.4|1594.9|1594.6|1592.7|1592.4|560
1601988900000|2020-10-06 12:55:00|1592.6|1592.3|1592.7|1592.4|1593.3|1593|1592.3|1592|555
1601989200000|2020-10-06 13:00:00|1592.6|1592.3|1592.1|1591.8|1592.7|1592.4|1591.2|1590.9|841
1601989500000|2020-10-06 13:05:00|1592|1591.7|1592.5|1592.2|1592.6|1592.3|1591.9|1591.6|311
1601989800000|2020-10-06 13:10:00|1592.6|1592.3|1592.4|1592.1|1593.4|1593.1|1591.8|1591.5|506
1601990100000|2020-10-06 13:15:00|1592.5|1592.2|1593.5|1593.2|1593.6|1593.3|1592.2|1591.9|443
1601990400000|2020-10-06 13:20:00|1593.4|1593.1|1593.4|1593.1|1593.9|1593.6|1593|1592.7|672
1601990700000|2020-10-06 13:25:00|1593.5|1593.2|1595.1|1594.8|1595.1|1594.8|1592.9|1592.6|1426
1601991000000|2020-10-06 13:30:00|1595|1594.7|1595.7|1595.4|1598.6|1598.3|1593.8|1593.5|7852
1601991300000|2020-10-06 13:35:00|1595.8|1595.5|1592.6|1592.3|1596.5|1596.2|1592.6|1592.3|3078
1601991600000|2020-10-06 13:40:00|1592.7|1592.4|1593.1|1592.8|1593.6|1593.3|1588.6|1588.3|3770
1601991900000|2020-10-06 13:45:00|1593.4|1593.1|1590.9|1590.6|1593.7|1593.4|1590.6|1590.3|1670
1601992200000|2020-10-06 13:50:00|1590.8|1590.5|1587.3|1587|1591.2|1590.9|1586.8|1586.5|1430
1601992500000|2020-10-06 13:55:00|1587.2|1586.9|1586.1|1585.8|1588|1587.7|1585.5|1585.2|1382
1601992800000|2020-10-06 14:00:00|1586.2|1585.9|1590.8|1590.5|1591|1590.7|1586|1585.7|2575
1601993100000|2020-10-06 14:05:00|1591.2|1590.9|1593.7|1593.4|1593.7|1593.4|1590.3|1590|1349
1601993400000|2020-10-06 14:10:00|1593.6|1593.3|1595.3|1595|1596.4|1596.1|1593.4|1593.1|2077
1601993700000|2020-10-06 14:15:00|1595.4|1595.1|1594.8|1594.5|1597.6|1597.3|1594.7|1594.4|1711
1601994000000|2020-10-06 14:20:00|1594.7|1594.4|1594.6|1594.3|1595.9|1595.6|1593.3|1593|1810
1601994300000|2020-10-06 14:25:00|1594.7|1594.4|1597.5|1597.2|1597.6|1597.3|1594.2|1593.9|2400
1601994600000|2020-10-06 14:30:00|1597.6|1597.3|1598.1|1597.8|1598.6|1598.3|1596.6|1596.3|2783
1601994900000|2020-10-06 14:35:00|1598.2|1597.9|1598.4|1598.1|1599.6|1599.3|1596.6|1596.3|1713
1601995200000|2020-10-06 14:40:00|1598.5|1598.2|1594.3|1594|1600.3|1600|1591.4|1591.1|3052
1601995500000|2020-10-06 14:45:00|1594.1|1593.8|1598.3|1598|1598.7|1598.4|1593.6|1593.3|1705
1601995800000|2020-10-06 14:50:00|1598.4|1598.1|1598.4|1598.1|1600.1|1599.8|1597.9|1597.6|1793
1601996100000|2020-10-06 14:55:00|1598.3|1598|1598.5|1598.2|1599.4|1599.1|1597.4|1597.1|1642
1601996400000|2020-10-06 15:00:00|1598.2|1597.9|1600.2|1599.9|1600.5|1600.2|1597.9|1597.6|1489
1601996700000|2020-10-06 15:05:00|1600.5|1600.2|1599.9|1599.6|1601|1600.7|1598.3|1598|2250
1601997000000|2020-10-06 15:10:00|1600.1|1599.8|1600|1599.7|1601|1600.7|1599.2|1598.9|1625
1601997300000|2020-10-06 15:15:00|1599.9|1599.6|1601.1|1600.8|1601.2|1600.9|1598.8|1598.5|2210
1601997600000|2020-10-06 15:20:00|1600.9|1600.6|1600.4|1600.1|1602.5|1602.2|1599.8|1599.5|2431
1601997900000|2020-10-06 15:25:00|1600.5|1600.2|1599.2|1598.9|1600.5|1600.2|1597.9|1597.6|2992
1601998200000|2020-10-06 15:30:00|1599.1|1598.8|1599.2|1598.9|1600|1599.7|1597.3|1597|1379
1601998500000|2020-10-06 15:35:00|1599.1|1598.8|1602.1|1601.8|1602.6|1602.3|1599.1|1598.8|1450
1601998800000|2020-10-06 15:40:00|1602.2|1601.9|1602.2|1601.9|1603.1|1602.8|1602.1|1601.8|2016
1601999100000|2020-10-06 15:45:00|1602.1|1601.8|1601|1600.7|1603.1|1602.8|1601|1600.7|1360
1601999400000|2020-10-06 15:50:00|1600.7|1600.4|1598.8|1598.5|1600.7|1600.4|1597.2|1596.9|1635
1601999700000|2020-10-06 15:55:00|1598.7|1598.4|1596.8|1596.5|1599.1|1598.8|1596.4|1596.1|3295
1602000000000|2020-10-06 16:00:00|1596.9|1596.6|1596.3|1596|1598.1|1597.8|1595.9|1595.6|4318
1602000300000|2020-10-06 16:05:00|1596.2|1595.9|1596.6|1596.3|1597.6|1597.3|1595.9|1595.6|1587
1602000600000|2020-10-06 16:10:00|1596.5|1596.2|1598.5|1598.2|1598.7|1598.4|1596.3|1596|1035
1602000900000|2020-10-06 16:15:00|1598.6|1598.3|1598.1|1597.8|1598.7|1598.4|1597.6|1597.3|439
1602001200000|2020-10-06 16:20:00|1598.2|1597.9|1600|1599.7|1600.3|1600|1597.7|1597.4|1193
1602001500000|2020-10-06 16:25:00|1600.1|1599.8|1598.9|1598.6|1600.7|1600.4|1598.8|1598.5|1179
1602001800000|2020-10-06 16:30:00|1598.8|1598.5|1600.3|1600|1600.9|1600.6|1598.7|1598.4|637
1602002100000|2020-10-06 16:35:00|1600.2|1599.9|1601.6|1601.3|1601.7|1601.4|1600.2|1599.9|734
1602002400000|2020-10-06 16:40:00|1601.5|1601.2|1601.7|1601.4|1602|1601.7|1601.2|1600.9|1226
1602002700000|2020-10-06 16:45:00|1602|1601.7|1604.6|1604.3|1604.6|1604.3|1601.7|1601.4|1596
1602003000000|2020-10-06 16:50:00|1604.7|1604.4|1606.9|1606.6|1607.1|1606.8|1604.7|1604.4|1864
1602003300000|2020-10-06 16:55:00|1607|1606.7|1607.1|1606.8|1607.5|1607.2|1606.2|1605.9|1080
1602003600000|2020-10-06 17:00:00|1607.2|1606.9|1608.6|1608.3|1609|1608.7|1607.1|1606.8|1220
1602003900000|2020-10-06 17:05:00|1608.5|1608.2|1612.4|1612.1|1612.4|1612.1|1608.4|1608.1|1939
1602004200000|2020-10-06 17:10:00|1612.5|1612.2|1611.9|1611.6|1613.1|1612.8|1611.2|1610.9|2009
1602004500000|2020-10-06 17:15:00|1611.8|1611.5|1611.2|1610.9|1612.1|1611.8|1609.9|1609.6|1801
1602004800000|2020-10-06 17:20:00|1611.1|1610.8|1610.4|1610.1|1612.2|1611.9|1610.1|1609.8|1246
1602005100000|2020-10-06 17:25:00|1610.3|1610|1609.9|1609.6|1611|1610.7|1609.6|1609.3|688
1602005400000|2020-10-06 17:30:00|1610|1609.7|1612.1|1611.8|1612.5|1612.2|1609.9|1609.6|1245
1602005700000|2020-10-06 17:35:00|1611.9|1611.6|1611.9|1611.6|1612.3|1612|1611.3|1611|855
1602006000000|2020-10-06 17:40:00|1611.8|1611.5|1611.7|1611.4|1612.7|1612.4|1610.7|1610.4|1810
1602006300000|2020-10-06 17:45:00|1611.8|1611.5|1609.7|1609.4|1612.3|1612|1609.2|1608.9|2471
1602006600000|2020-10-06 17:50:00|1609.8|1609.5|1611.5|1611.2|1611.8|1611.5|1609.5|1609.2|1552
1602006900000|2020-10-06 17:55:00|1611.6|1611.3|1611.4|1611.1|1611.9|1611.6|1610.8|1610.5|1207
1602007200000|2020-10-06 18:00:00|1611.5|1611.2|1611.7|1611.4|1612.1|1611.8|1611|1610.7|2714
1602007500000|2020-10-06 18:05:00|1611.8|1611.5|1612.6|1612.3|1615.1|1614.8|1611.5|1611.2|2517
1602007800000|2020-10-06 18:10:00|1612.5|1612.2|1615.5|1615.2|1615.8|1615.5|1611.9|1611.6|1722
1602008100000|2020-10-06 18:15:00|1615.4|1615.1|1615.9|1615.6|1616.4|1616.1|1615.1|1614.8|3494
1602008400000|2020-10-06 18:20:00|1616|1615.7|1616.6|1616.3|1617.5|1617.2|1615.2|1614.9|1458
1602008700000|2020-10-06 18:25:00|1616.5|1616.2|1615.5|1615.2|1616.7|1616.4|1614.6|1614.3|932
1602009000000|2020-10-06 18:30:00|1615.7|1615.4|1616.6|1616.3|1617.1|1616.8|1615|1614.7|1226
1602009300000|2020-10-06 18:35:00|1616.5|1616.2|1617.2|1616.9|1618.7|1618.4|1616.1|1615.8|1375
1602009600000|2020-10-06 18:40:00|1617.3|1617|1619.3|1619|1619.6|1619.3|1617|1616.7|1868
1602009900000|2020-10-06 18:45:00|1619.2|1618.9|1609.8|1609.5|1620|1619.7|1608.9|1608.6|5832
1602010200000|2020-10-06 18:50:00|1609.9|1609.6|1589.3|1589|1610.1|1609.8|1588.8|1588.5|15589
1602010500000|2020-10-06 18:55:00|1589.2|1588.9|1589.1|1588.8|1593.9|1593.6|1581.3|1581|11633
1602010800000|2020-10-06 19:00:00|1588.8|1588.5|1582.5|1582.2|1588.8|1588.5|1579.6|1579.3|9990
1602011100000|2020-10-06 19:05:00|1582.4|1582.1|1579.7|1579.4|1584.3|1584|1573|1572.7|7020
1602011400000|2020-10-06 19:10:00|1579.8|1579.5|1582.2|1581.9|1582.6|1582.3|1577.3|1577|4184
1602011700000|2020-10-06 19:15:00|1581.9|1581.6|1579.4|1579.1|1583.8|1583.5|1578.3|1578|5490
1602012000000|2020-10-06 19:20:00|1579.5|1579.2|1579.1|1578.8|1581.9|1581.6|1577.2|1576.9|5149
1602012300000|2020-10-06 19:25:00|1578.9|1578.6|1587.7|1587.4|1587.8|1587.5|1578.1|1577.8|4714
1602012600000|2020-10-06 19:30:00|1587.5|1587.2|1593.1|1592.8|1593.8|1593.5|1585.5|1585.2|4442
1602012900000|2020-10-06 19:35:00|1593|1592.7|1588.7|1588.4|1593.7|1593.4|1588.2|1587.9|4736
1602013200000|2020-10-06 19:40:00|1588.6|1588.3|1587.4|1587.1|1590.2|1589.9|1585.3|1585|4091
1602013500000|2020-10-06 19:45:00|1587.1|1586.8|1583.1|1582.8|1587.8|1587.5|1579.9|1579.6|4041
1602013800000|2020-10-06 19:50:00|1582.9|1582.6|1578.8|1578.5|1582.9|1582.6|1575.7|1575.4|6750
1602014100000|2020-10-06 19:55:00|1579.2|1578.9|1577.5|1577.2|1582.5|1582.2|1577|1576.7|19294
1602014400000|2020-10-06 20:00:00|1577.4|1577.1|1577.4|1577.1|1579.3|1579|1576.1|1575.8|8514
1602014700000|2020-10-06 20:05:00|1577.3|1577|1576.2|1575.9|1578.7|1578.4|1575.7|1575.4|2870
1602015000000|2020-10-06 20:10:00|1576.1|1575.8|1579.3|1578.5|1579.5|1579.2|1576.1|1575.8|3017
1602015300000|2020-10-06 20:15:00|1579.2|1578.4|1578.5|1577.7|1579.2|1578.4|1578.5|1577.7|0
1602015600000|2020-10-06 20:20:00|1578.4|1577.6|1578.3|1577.5|1578.6|1577.8|1578.2|1577.4|0
1602015900000|2020-10-06 20:25:00|1578.2|1577.4|1578.1|1577.3|1578.3|1577.5|1578.1|1577.3|0
1602016200000|2020-10-06 20:30:00|1578.8|1578|1574.7|1574.4|1579|1578.7|1574.7|1574.4|594
1602016500000|2020-10-06 20:35:00|1574.6|1574.3|1573.7|1573.4|1574.8|1574.5|1573|1572.7|402
1602016800000|2020-10-06 20:40:00|1573.8|1573.5|1573.9|1573.6|1574|1573.7|1572.6|1572.3|193
1602017100000|2020-10-06 20:45:00|1574|1573.7|1571.5|1571.2|1574.1|1573.8|1571.4|1571.1|231
1602017400000|2020-10-06 20:50:00|1571.6|1571.3|1569.2|1568.9|1571.7|1571.4|1568.7|1568.4|428
1602017700000|2020-10-06 20:55:00|1569.3|1569|1569.6|1568.8|1570.5|1570.2|1568.2|1567.9|379
1602018000000|2020-10-06 21:00:00|1569.5|1568.7|1571.5|1570.7|1571.6|1570.8|1569.5|1568.7|0
1602018300000|2020-10-06 21:05:00|1571.6|1570.8|1571.8|1571|1571.9|1571.1|1571.6|1570.8|0
1602018600000|2020-10-06 21:10:00|1571.9|1571.1|1571.9|1571.1|1572.6|1571.8|1571.7|1570.9|0
1602018900000|2020-10-06 21:15:00|1572|1571.2|1572.2|1571.4|1572.2|1571.4|1572|1571.2|0
1602019200000|2020-10-06 21:20:00|1572|1571.2|1572.3|1571.5|1572.3|1571.5|1571.9|1571.1|0
1602019500000|2020-10-06 21:25:00|1572.2|1571.4|1572.3|1571.5|1572.4|1571.6|1572.1|1571.3|0
1602019800000|2020-10-06 21:30:00|1572.4|1571.6|1572.4|1571.6|1572.5|1571.7|1572.3|1571.5|0
1602020100000|2020-10-06 21:35:00|1572.5|1571.7|1572.5|1571.7|1572.5|1571.7|1572.4|1571.6|0
1602020400000|2020-10-06 21:40:00|1572.8|1572|1572.9|1572.1|1572.9|1572.1|1572.8|1572|0
1602020700000|2020-10-06 21:45:00|1572.8|1572|1572.6|1571.8|1572.9|1572.1|1572.5|1571.7|0
1602021000000|2020-10-06 21:50:00|1572.7|1571.9|1572.6|1571.8|1572.8|1572|1572.6|1571.8|0
1602021300000|2020-10-06 21:55:00|1572.7|1571.9|1573.1|1572.3|1573.1|1572.3|1572.6|1571.8|0
1602021600000|2020-10-06 22:00:00|1571|1570.7|1572.7|1572.4|1573.3|1573|1569.2|1568.9|332
1602021900000|2020-10-06 22:05:00|1572.9|1572.6|1572.7|1572.4|1573.2|1572.9|1571.6|1571.3|66
1602022200000|2020-10-06 22:10:00|1572.9|1572.6|1573.5|1573.2|1573.7|1573.4|1572.7|1572.4|30
1602022500000|2020-10-06 22:15:00|1573.6|1573.3|1574.8|1574.5|1575|1574.7|1573.3|1573|62
1602022800000|2020-10-06 22:20:00|1575|1574.7|1574.8|1574.5|1575.2|1574.9|1574.2|1573.9|61
1602023100000|2020-10-06 22:25:00|1574.9|1574.6|1574.1|1573.8|1575|1574.7|1573.9|1573.6|39
1602023400000|2020-10-06 22:30:00|1574.2|1573.9|1575.5|1575.2|1576.7|1576.4|1574.2|1573.9|157
1602023700000|2020-10-06 22:35:00|1575.4|1575.1|1575.3|1575|1576.3|1576|1574.5|1574.2|72
1602024000000|2020-10-06 22:40:00|1575.2|1574.9|1575.3|1575|1575.8|1575.5|1574.8|1574.5|42
1602024300000|2020-10-06 22:45:00|1575.5|1575.2|1572.6|1572.3|1575.6|1575.3|1572.2|1571.9|105
1602024600000|2020-10-06 22:50:00|1572.5|1572.2|1569.8|1569.5|1573.6|1573.3|1569.7|1569.4|156
1602024900000|2020-10-06 22:55:00|1569.6|1569.3|1572.1|1571.8|1572.6|1572.3|1569.1|1568.8|135
1602025200000|2020-10-06 23:00:00|1572|1571.7|1574.3|1574|1575|1574.7|1571.3|1571|243
1602025500000|2020-10-06 23:05:00|1574.2|1573.9|1573.2|1572.9|1574.5|1574.2|1572.3|1572|111
1602025800000|2020-10-06 23:10:00|1573.3|1573|1572.8|1572.5|1573.5|1573.2|1571.5|1571.2|72
1602026100000|2020-10-06 23:15:00|1572.9|1572.6|1573.7|1573.4|1575.3|1575|1572.6|1572.3|115
1602026400000|2020-10-06 23:20:00|1573.8|1573.5|1575.3|1575|1575.3|1575|1573.7|1573.4|53
1602026700000|2020-10-06 23:25:00|1575.2|1574.9|1574.7|1574.4|1576|1575.7|1574.6|1574.3|82
1602027000000|2020-10-06 23:30:00|1574.6|1574.3|1575.2|1574.9|1575.4|1575.1|1574.2|1573.9|37
1602027300000|2020-10-06 23:35:00|1575.3|1575|1574|1573.7|1576.9|1576.6|1573.1|1572.8|240
1602027600000|2020-10-06 23:40:00|1573.9|1573.6|1576|1575.7|1576.2|1575.9|1573.8|1573.5|48
1602027900000|2020-10-06 23:45:00|1575.9|1575.6|1577.2|1576.9|1577.8|1577.5|1575.8|1575.5|119
1602028200000|2020-10-06 23:50:00|1577.1|1576.8|1576.9|1576.6|1577.5|1577.2|1576.8|1576.5|45
1602028500000|2020-10-06 23:55:00|1577|1576.7|1576.7|1576.4|1577.3|1577|1576.2|1575.9|65
1602028800000|2020-10-07 00:00:00|1576.8|1576.5|1577.9|1577.6|1578.2|1577.9|1575.9|1575.6|217
1602029100000|2020-10-07 00:05:00|1578|1577.7|1578.3|1578|1578.3|1578|1577.1|1576.8|105
1602029400000|2020-10-07 00:10:00|1578.4|1578.1|1578.2|1577.9|1578.6|1578.3|1577.9|1577.6|150
1602029700000|2020-10-07 00:15:00|1578.1|1577.8|1578.4|1578.1|1578.6|1578.3|1577.7|1577.4|183
1602030000000|2020-10-07 00:20:00|1578.5|1578.2|1578.1|1577.8|1578.5|1578.2|1577.6|1577.3|88
1602030300000|2020-10-07 00:25:00|1578|1577.7|1577.5|1577.2|1578.3|1578|1576.9|1576.6|65
1602030600000|2020-10-07 00:30:00|1577.4|1577.1|1577.2|1576.9|1577.7|1577.4|1576.7|1576.4|33
1602030900000|2020-10-07 00:35:00|1577.1|1576.8|1576.5|1576.2|1577.2|1576.9|1576|1575.7|57
1602031200000|2020-10-07 00:40:00|1576.7|1576.4|1577.8|1577.5|1577.8|1577.5|1576.4|1576.1|28
1602031500000|2020-10-07 00:45:00|1577.7|1577.4|1577.1|1576.8|1578.2|1577.9|1576.8|1576.5|28
1602031800000|2020-10-07 00:50:00|1577.2|1576.9|1577.2|1576.9|1577.7|1577.4|1576.8|1576.5|32
1602032100000|2020-10-07 00:55:00|1577.3|1577|1577.7|1577.4|1578|1577.7|1577.2|1576.9|27
1602032400000|2020-10-07 01:00:00|1577.6|1577.3|1576|1575.7|1577.6|1577.3|1575|1574.7|108
1602032700000|2020-10-07 01:05:00|1576.1|1575.8|1576.1|1575.8|1576.9|1576.6|1576|1575.7|18
1602033000000|2020-10-07 01:10:00|1576.2|1575.9|1576.5|1576.2|1577.3|1577|1576.1|1575.8|34
1602033300000|2020-10-07 01:15:00|1576.6|1576.3|1578.5|1578.2|1578.6|1578.3|1576.6|1576.3|65
1602033600000|2020-10-07 01:20:00|1578.6|1578.3|1578.1|1577.8|1578.6|1578.3|1577.9|1577.6|34
1602033900000|2020-10-07 01:25:00|1577.9|1577.6|1577.4|1577.1|1578.2|1577.9|1576.9|1576.6|31
1602034200000|2020-10-07 01:30:00|1577.3|1577|1576.5|1576.2|1577.3|1577|1575.8|1575.5|47
1602034500000|2020-10-07 01:35:00|1576.6|1576.3|1576.7|1576.4|1577.2|1576.9|1576.1|1575.8|27
1602034800000|2020-10-07 01:40:00|1576.6|1576.3|1576.7|1576.4|1577.1|1576.8|1576.3|1576|20
1602035100000|2020-10-07 01:45:00|1576.9|1576.6|1578.1|1577.8|1578.1|1577.8|1576.8|1576.5|57
1602035400000|2020-10-07 01:50:00|1578.2|1577.9|1578.5|1578.2|1578.6|1578.3|1577.9|1577.6|53
1602035700000|2020-10-07 01:55:00|1578.6|1578.3|1581.3|1581|1582|1581.7|1578.6|1578.3|383
1602036000000|2020-10-07 02:00:00|1581.2|1580.9|1584.5|1584.2|1584.5|1584.2|1581.2|1580.9|502
1602036300000|2020-10-07 02:05:00|1584.4|1584.1|1583.9|1583.6|1584.4|1584.1|1583.4|1583.1|90
1602036600000|2020-10-07 02:10:00|1584|1583.7|1583.1|1582.8|1584|1583.7|1582.8|1582.5|98
1602036900000|2020-10-07 02:15:00|1583.2|1582.9|1584.9|1584.6|1586.1|1585.8|1583|1582.7|499
1602037200000|2020-10-07 02:20:00|1585|1584.7|1581.3|1581|1585|1584.7|1580.7|1580.4|284
1602037500000|2020-10-07 02:25:00|1581.2|1580.9|1581.4|1581.1|1582.2|1581.9|1580.5|1580.2|46
1602037800000|2020-10-07 02:30:00|1581.3|1581|1580.7|1580.4|1581.9|1581.6|1580.1|1579.8|39
1602038100000|2020-10-07 02:35:00|1580.9|1580.6|1581.5|1581.2|1581.8|1581.5|1580.2|1579.9|48
1602038400000|2020-10-07 02:40:00|1581.4|1581.1|1579|1578.7|1581.6|1581.3|1578.4|1578.1|142
1602038700000|2020-10-07 02:45:00|1578.9|1578.6|1580.7|1580.4|1580.9|1580.6|1578.8|1578.5|66
1602039000000|2020-10-07 02:50:00|1580.8|1580.5|1581|1580.7|1581.4|1581.1|1580.7|1580.4|53
1602039300000|2020-10-07 02:55:00|1581.1|1580.8|1580.8|1580.5|1582.1|1581.8|1580.7|1580.4|68
1602039600000|2020-10-07 03:00:00|1580.9|1580.6|1581.8|1581.5|1582.2|1581.9|1580.9|1580.6|55
1602039900000|2020-10-07 03:05:00|1581.7|1581.4|1582.2|1581.9|1582.4|1582.1|1581.7|1581.4|49
1602040200000|2020-10-07 03:10:00|1582.3|1582|1582.2|1581.9|1582.5|1582.2|1581.8|1581.5|34
1602040500000|2020-10-07 03:15:00|1582.1|1581.8|1581.6|1581.3|1582.4|1582.1|1581|1580.7|57
1602040800000|2020-10-07 03:20:00|1581.4|1581.1|1580.6|1580.3|1581.6|1581.3|1579.4|1579.1|124
1602041100000|2020-10-07 03:25:00|1580.8|1580.5|1581.4|1581.1|1582|1581.7|1580.8|1580.5|77
1602041400000|2020-10-07 03:30:00|1581.5|1581.2|1581.7|1581.4|1581.9|1581.6|1581.4|1581.1|28
1602041700000|2020-10-07 03:35:00|1581.6|1581.3|1581.2|1580.9|1581.8|1581.5|1581|1580.7|16
1602042000000|2020-10-07 03:40:00|1581.4|1581.1|1582.2|1581.9|1582.2|1581.9|1581.2|1580.9|54
1602042300000|2020-10-07 03:45:00|1582.1|1581.8|1584|1583.7|1584.4|1584.1|1581.9|1581.6|198
1602042600000|2020-10-07 03:50:00|1583.8|1583.5|1583.3|1583|1584.2|1583.9|1582.8|1582.5|40
1602042900000|2020-10-07 03:55:00|1583.2|1582.9|1582.9|1582.6|1583.5|1583.2|1582.8|1582.5|15
1602043200000|2020-10-07 04:00:00|1583|1582.7|1582.9|1582.6|1583.3|1583|1582.7|1582.4|15
1602043500000|2020-10-07 04:05:00|1582.8|1582.5|1582.9|1582.6|1583.1|1582.8|1582.6|1582.3|6
1602043800000|2020-10-07 04:10:00|1582.8|1582.5|1582.7|1582.4|1582.9|1582.6|1582.5|1582.2|13
1602044100000|2020-10-07 04:15:00|1582.6|1582.3|1583.6|1583.3|1583.8|1583.5|1582.5|1582.2|30
1602044400000|2020-10-07 04:20:00|1583.5|1583.2|1583.9|1583.6|1584.1|1583.8|1583.5|1583.2|9
1602044700000|2020-10-07 04:25:00|1583.8|1583.5|1583.5|1583.2|1583.9|1583.6|1583.3|1583|18
1602045000000|2020-10-07 04:30:00|1583.4|1583.1|1582.5|1582.2|1583.5|1583.2|1582.1|1581.8|33
1602045300000|2020-10-07 04:35:00|1582.4|1582.1|1582.9|1582.6|1583.5|1583.2|1582.4|1582.1|22
1602045600000|2020-10-07 04:40:00|1583|1582.7|1583.5|1583.2|1583.7|1583.4|1582.9|1582.6|21
1602045900000|2020-10-07 04:45:00|1583.4|1583.1|1583.5|1583.2|1583.9|1583.6|1583.3|1583|27
1602046200000|2020-10-07 04:50:00|1583.3|1583|1583.5|1583.2|1583.7|1583.4|1583.1|1582.8|20
1602046500000|2020-10-07 04:55:00|1583.6|1583.3|1584.1|1583.8|1584.1|1583.8|1583.6|1583.3|42
1602046800000|2020-10-07 05:00:00|1584|1583.7|1583.4|1583.1|1584.2|1583.9|1583.3|1583|34
1602047100000|2020-10-07 05:05:00|1583.5|1583.2|1584.9|1584.6|1585.3|1585|1583.5|1583.2|72
1602047400000|2020-10-07 05:10:00|1585|1584.7|1585.2|1584.9|1585.2|1584.9|1584.5|1584.2|24
1602047700000|2020-10-07 05:15:00|1585.1|1584.8|1585.3|1585|1585.6|1585.3|1584.9|1584.6|30
1602048000000|2020-10-07 05:20:00|1585.2|1584.9|1584.4|1584.1|1585.5|1585.2|1584.3|1584|91
1602048300000|2020-10-07 05:25:00|1584.3|1584|1584.9|1584.6|1585|1584.7|1583.8|1583.5|71
1602048600000|2020-10-07 05:30:00|1584.8|1584.5|1584.7|1584.4|1585.1|1584.8|1584.1|1583.8|31
1602048900000|2020-10-07 05:35:00|1584.6|1584.3|1587.2|1586.9|1587.2|1586.9|1584.6|1584.3|231
1602049200000|2020-10-07 05:40:00|1587.3|1587|1589.9|1589.6|1590.8|1590.5|1587.3|1587|466
1602049500000|2020-10-07 05:45:00|1589.8|1589.5|1589.9|1589.6|1590.4|1590.1|1589.1|1588.8|130
1602049800000|2020-10-07 05:50:00|1589.8|1589.5|1590|1589.7|1590.3|1590|1589|1588.7|241
1602050100000|2020-10-07 05:55:00|1590.1|1589.8|1588.6|1588.3|1590.1|1589.8|1588.2|1587.9|62
1602050400000|2020-10-07 06:00:00|1588.7|1588.4|1588.6|1588.3|1589.2|1588.9|1587.7|1587.4|277
1602050700000|2020-10-07 06:05:00|1588.7|1588.4|1588.4|1588.1|1589.6|1589.3|1588|1587.7|160
1602051000000|2020-10-07 06:10:00|1588.3|1588|1588.7|1588.4|1589|1588.7|1588|1587.7|75
1602051300000|2020-10-07 06:15:00|1588.6|1588.3|1590.2|1589.9|1590.7|1590.4|1588.2|1587.9|145
1602051600000|2020-10-07 06:20:00|1590.1|1589.8|1588.8|1588.5|1590.4|1590.1|1588.7|1588.4|107
1602051900000|2020-10-07 06:25:00|1588.7|1588.4|1589|1588.7|1589.6|1589.3|1587.8|1587.5|105
1602052200000|2020-10-07 06:30:00|1589.2|1588.9|1590|1589.7|1590.2|1589.9|1588.9|1588.6|119
1602052500000|2020-10-07 06:35:00|1590.1|1589.8|1590.3|1590|1590.4|1590.1|1589.3|1589|70
1602052800000|2020-10-07 06:40:00|1590.2|1589.9|1590.3|1590|1591.4|1591.1|1590|1589.7|111
1602053100000|2020-10-07 06:45:00|1590.2|1589.9|1589.8|1589.5|1590.9|1590.6|1589.4|1589.1|41
1602053400000|2020-10-07 06:50:00|1589.7|1589.4|1590.1|1589.8|1590.7|1590.4|1589.7|1589.4|36
1602053700000|2020-10-07 06:55:00|1590|1589.7|1590.7|1590.4|1590.9|1590.6|1589.7|1589.4|109
1602054000000|2020-10-07 07:00:00|1590.9|1590.6|1589.9|1589.6|1591.7|1591.4|1589.4|1589.1|371
1602054300000|2020-10-07 07:05:00|1589.8|1589.5|1593.4|1593.1|1593.5|1593.2|1589.4|1589.1|679
1602054600000|2020-10-07 07:10:00|1593.5|1593.2|1594|1593.7|1595.7|1595.4|1592.2|1591.9|666
1602054900000|2020-10-07 07:15:00|1593.9|1593.6|1593.2|1592.9|1595.3|1595|1593.2|1592.9|186
1602055200000|2020-10-07 07:20:00|1593.3|1593|1592.6|1592.3|1593.7|1593.4|1592.5|1592.2|271
1602055500000|2020-10-07 07:25:00|1592.7|1592.4|1593.9|1593.6|1594.1|1593.8|1592.1|1591.8|197
1602055800000|2020-10-07 07:30:00|1593.7|1593.4|1593.7|1593.4|1595|1594.7|1593.5|1593.2|142
1602056100000|2020-10-07 07:35:00|1593.5|1593.2|1592.4|1592.1|1594.1|1593.8|1592.4|1592.1|141
1602056400000|2020-10-07 07:40:00|1592.3|1592|1592.4|1592.1|1593|1592.7|1592.2|1591.9|140
1602056700000|2020-10-07 07:45:00|1592.2|1591.9|1593.2|1592.9|1593.2|1592.9|1592.1|1591.8|89
1602057000000|2020-10-07 07:50:00|1593.1|1592.8|1593.9|1593.6|1594|1593.7|1593.1|1592.8|167
1602057300000|2020-10-07 07:55:00|1594|1593.7|1593.5|1593.2|1594.4|1594.1|1592.8|1592.5|185
1602057600000|2020-10-07 08:00:00|1593.4|1593.1|1593.2|1592.9|1593.7|1593.4|1592.7|1592.4|123
1602057900000|2020-10-07 08:05:00|1593.1|1592.8|1591.1|1590.8|1593.6|1593.3|1590.6|1590.3|294
1602058200000|2020-10-07 08:10:00|1591.2|1590.9|1590.8|1590.5|1591.6|1591.3|1590.1|1589.8|264
1602058500000|2020-10-07 08:15:00|1590.7|1590.4|1591.5|1591.2|1591.6|1591.3|1590.1|1589.8|192
1602058800000|2020-10-07 08:20:00|1591.6|1591.3|1591.7|1591.4|1591.8|1591.5|1590.1|1589.8|295
1602059100000|2020-10-07 08:25:00|1591.6|1591.3|1589.8|1589.5|1591.6|1591.3|1589.6|1589.3|82
1602059400000|2020-10-07 08:30:00|1589.9|1589.6|1590.4|1590.1|1590.5|1590.2|1589.5|1589.2|71
1602059700000|2020-10-07 08:35:00|1590.5|1590.2|1591.8|1591.5|1592.1|1591.8|1590|1589.7|169
1602060000000|2020-10-07 08:40:00|1591.7|1591.4|1591.5|1591.2|1592.3|1592|1590.3|1590|142
1602060300000|2020-10-07 08:45:00|1591.4|1591.1|1592|1591.7|1592.4|1592.1|1590.7|1590.4|106
1602060600000|2020-10-07 08:50:00|1591.9|1591.6|1592.2|1591.9|1593|1592.7|1591.4|1591.1|88
1602060900000|2020-10-07 08:55:00|1592.1|1591.8|1592.5|1592.2|1592.9|1592.6|1592.1|1591.8|62
1602061200000|2020-10-07 09:00:00|1592.6|1592.3|1591.9|1591.6|1592.8|1592.5|1591.6|1591.3|55
1602061500000|2020-10-07 09:05:00|1592|1591.7|1591.1|1590.8|1592.2|1591.9|1591|1590.7|142
1602061800000|2020-10-07 09:10:00|1591.2|1590.9|1590.5|1590.2|1591.3|1591|1590.4|1590.1|142
1602062100000|2020-10-07 09:15:00|1590.4|1590.1|1590.7|1590.4|1591.1|1590.8|1590.2|1589.9|62
1602062400000|2020-10-07 09:20:00|1590.8|1590.5|1590.6|1590.3|1591.5|1591.2|1590.6|1590.3|68
1602062700000|2020-10-07 09:25:00|1590.5|1590.2|1590.2|1589.9|1590.5|1590.2|1588.8|1588.5|212
1602063000000|2020-10-07 09:30:00|1590.3|1590|1590|1589.7|1591.2|1590.9|1590|1589.7|68
1602063300000|2020-10-07 09:35:00|1590.1|1589.8|1591.5|1591.2|1591.6|1591.3|1590.1|1589.8|62
1602063600000|2020-10-07 09:40:00|1591.4|1591.1|1591.8|1591.5|1591.9|1591.6|1591.1|1590.8|46
1602063900000|2020-10-07 09:45:00|1591.7|1591.4|1590.8|1590.5|1591.9|1591.6|1590.3|1590|107
1602064200000|2020-10-07 09:50:00|1590.6|1590.3|1590.7|1590.4|1591.2|1590.9|1590.6|1590.3|97
1602064500000|2020-10-07 09:55:00|1590.6|1590.3|1589.3|1589|1590.7|1590.4|1589.3|1589|188
1602064800000|2020-10-07 10:00:00|1589.2|1588.9|1590.1|1589.8|1590.4|1590.1|1588.3|1588|154
1602065100000|2020-10-07 10:05:00|1590.2|1589.9|1590.7|1590.4|1590.8|1590.5|1589.9|1589.6|130
1602065400000|2020-10-07 10:10:00|1590.8|1590.5|1591.2|1590.9|1591.6|1591.3|1590.1|1589.8|122
1602065700000|2020-10-07 10:15:00|1591.1|1590.8|1590.6|1590.3|1591.2|1590.9|1590.4|1590.1|93
1602066000000|2020-10-07 10:20:00|1590.5|1590.2|1591.5|1591.2|1591.5|1591.2|1589.4|1589.1|151
1602066300000|2020-10-07 10:25:00|1591.4|1591.1|1591.3|1591|1591.6|1591.3|1590.7|1590.4|362
1602066600000|2020-10-07 10:30:00|1591.2|1590.9|1590.9|1590.6|1591.4|1591.1|1590.6|1590.3|160
1602066900000|2020-10-07 10:35:00|1590.7|1590.4|1590.5|1590.2|1590.9|1590.6|1589.2|1588.9|95
1602067200000|2020-10-07 10:40:00|1590.4|1590.1|1589.5|1589.2|1590.5|1590.2|1589.1|1588.8|86
1602067500000|2020-10-07 10:45:00|1589.4|1589.1|1589.9|1589.6|1590|1589.7|1589.1|1588.8|90
1602067800000|2020-10-07 10:50:00|1589.8|1589.5|1593.4|1593.1|1593.4|1593.1|1589.6|1589.3|200
1602068100000|2020-10-07 10:55:00|1593.5|1593.2|1594.7|1594.4|1594.8|1594.5|1593.1|1592.8|315
1602068400000|2020-10-07 11:00:00|1594.5|1594.2|1593.7|1593.4|1594.7|1594.4|1593.6|1593.3|180
1602068700000|2020-10-07 11:05:00|1593.6|1593.3|1594.3|1594|1594.9|1594.6|1593.5|1593.2|281
1602069000000|2020-10-07 11:10:00|1594.4|1594.1|1593.7|1593.4|1594.8|1594.5|1593.7|1593.4|169
1602069300000|2020-10-07 11:15:00|1593.4|1593.1|1592.4|1592.1|1593.7|1593.4|1591.9|1591.6|239
1602069600000|2020-10-07 11:20:00|1592.3|1592|1592.6|1592.3|1592.8|1592.5|1592.1|1591.8|55
1602069900000|2020-10-07 11:25:00|1592.5|1592.2|1593.2|1592.9|1593.5|1593.2|1592.1|1591.8|166
1602070200000|2020-10-07 11:30:00|1593.1|1592.8|1593.1|1592.8|1593.7|1593.4|1592.7|1592.4|281
1602070500000|2020-10-07 11:35:00|1593.2|1592.9|1594.4|1594.1|1594.4|1594.1|1593|1592.7|221
1602070800000|2020-10-07 11:40:00|1594.5|1594.2|1596.1|1595.8|1596.1|1595.8|1594.4|1594.1|347
1602071100000|2020-10-07 11:45:00|1596.2|1595.9|1596.5|1596.2|1597.4|1597.1|1596.1|1595.8|409
1602071400000|2020-10-07 11:50:00|1596.4|1596.1|1596|1595.7|1596.6|1596.3|1595.5|1595.2|150
1602071700000|2020-10-07 11:55:00|1595.9|1595.6|1597.4|1597.1|1598.5|1598.2|1595.8|1595.5|340
1602072000000|2020-10-07 12:00:00|1597|1596.7|1597.5|1597.2|1598.9|1598.6|1595.9|1595.6|329
1602072300000|2020-10-07 12:05:00|1597.6|1597.3|1598.3|1598|1599.1|1598.8|1596.5|1596.2|419
1602072600000|2020-10-07 12:10:00|1598.2|1597.9|1597.6|1597.3|1598.7|1598.4|1597.2|1596.9|443
1602072900000|2020-10-07 12:15:00|1597.5|1597.2|1600.3|1600|1600.8|1600.5|1597.4|1597.1|481
1602073200000|2020-10-07 12:20:00|1600.2|1599.9|1599.2|1598.9|1600.8|1600.5|1598.6|1598.3|410
1602073500000|2020-10-07 12:25:00|1599.3|1599|1599.1|1598.8|1599.7|1599.4|1598.4|1598.1|358
1602073800000|2020-10-07 12:30:00|1598.9|1598.6|1600|1599.7|1600.4|1600.1|1598.3|1598|490
1602074100000|2020-10-07 12:35:00|1599.9|1599.6|1600.1|1599.8|1600.3|1600|1599|1598.7|139
1602074400000|2020-10-07 12:40:00|1600.2|1599.9|1601|1600.7|1601.1|1600.8|1599.9|1599.6|279
1602074700000|2020-10-07 12:45:00|1600.8|1600.5|1599.6|1599.3|1601.2|1600.9|1598.8|1598.5|669
1602075000000|2020-10-07 12:50:00|1599.7|1599.4|1599.7|1599.4|1599.8|1599.5|1598.4|1598.1|348
1602075300000|2020-10-07 12:55:00|1599.6|1599.3|1598.1|1597.8|1601.6|1601.3|1597.8|1597.5|724
1602075600000|2020-10-07 13:00:00|1597.9|1597.6|1597.3|1597|1598.8|1598.5|1596.5|1596.2|733
1602075900000|2020-10-07 13:05:00|1597.2|1596.9|1597.7|1597.4|1597.9|1597.6|1596.8|1596.5|560
1602076200000|2020-10-07 13:10:00|1597.8|1597.5|1597.7|1597.4|1598.7|1598.4|1597.6|1597.3|215
1602076500000|2020-10-07 13:15:00|1597.8|1597.5|1597.2|1596.9|1598|1597.7|1596.4|1596.1|464
1602076800000|2020-10-07 13:20:00|1597.1|1596.8|1597.8|1597.5|1598.5|1598.2|1597|1596.7|365
1602077100000|2020-10-07 13:25:00|1597.9|1597.6|1598.1|1597.8|1598.4|1598.1|1597.6|1597.3|379
1602077400000|2020-10-07 13:30:00|1598|1597.7|1601.5|1601.2|1603.6|1603.3|1596.4|1596.1|6816
1602077700000|2020-10-07 13:35:00|1601.1|1600.8|1599.2|1598.9|1602.6|1602.3|1598.7|1598.4|3403
1602078000000|2020-10-07 13:40:00|1599.3|1599|1605.6|1605.3|1605.7|1605.4|1599.3|1599|3683
1602078300000|2020-10-07 13:45:00|1605.5|1605.2|1607.2|1606.9|1608.7|1608.4|1604.9|1604.6|3245
1602078600000|2020-10-07 13:50:00|1606.7|1606.4|1609.2|1608.9|1609.2|1608.9|1604|1603.7|2906
1602078900000|2020-10-07 13:55:00|1609.4|1609.1|1607.3|1607|1609.9|1609.6|1605.9|1605.6|2441
1602079200000|2020-10-07 14:00:00|1607.2|1606.9|1605.6|1605.3|1608|1607.7|1602.7|1602.4|2759
1602079500000|2020-10-07 14:05:00|1605.7|1605.4|1605.9|1605.6|1606.8|1606.5|1602.5|1602.2|2332
1602079800000|2020-10-07 14:10:00|1606.1|1605.8|1603.8|1603.5|1606.7|1606.4|1602.4|1602.1|2172
1602080100000|2020-10-07 14:15:00|1604.2|1603.9|1608.3|1608|1608.3|1608|1603.8|1603.5|1890
1602080400000|2020-10-07 14:20:00|1608.2|1607.9|1610.6|1610.3|1611.6|1611.3|1607.4|1607.1|4605
1602080700000|2020-10-07 14:25:00|1610.5|1610.2|1606.9|1606.6|1611.1|1610.8|1606.9|1606.6|1796
1602081000000|2020-10-07 14:30:00|1607.1|1606.8|1607.1|1606.8|1609.6|1609.3|1605.7|1605.4|2290
1602081300000|2020-10-07 14:35:00|1607|1606.7|1603.9|1603.6|1607.6|1607.3|1603.3|1603|3586
1602081600000|2020-10-07 14:40:00|1604.1|1603.8|1604.5|1604.2|1605.2|1604.9|1601.5|1601.2|1852
1602081900000|2020-10-07 14:45:00|1604.6|1604.3|1604.5|1604.2|1605.4|1605.1|1601.6|1601.3|1609
1602082200000|2020-10-07 14:50:00|1604.4|1604.1|1606|1605.7|1606.6|1606.3|1604.1|1603.8|2853
1602082500000|2020-10-07 14:55:00|1605.9|1605.6|1604.5|1604.2|1606.5|1606.2|1604.3|1604|1167
1602082800000|2020-10-07 15:00:00|1604.4|1604.1|1604.1|1603.8|1606.3|1606|1603.5|1603.2|1745
1602083100000|2020-10-07 15:05:00|1604.2|1603.9|1605.1|1604.8|1605.7|1605.4|1604.2|1603.9|1484
1602083400000|2020-10-07 15:10:00|1605.2|1604.9|1605.1|1604.8|1606.4|1606.1|1603.8|1603.5|1532
1602083700000|2020-10-07 15:15:00|1605.2|1604.9|1604.7|1604.4|1605.3|1605|1603.5|1603.2|1778
1602084000000|2020-10-07 15:20:00|1604.6|1604.3|1604.3|1604|1604.9|1604.6|1603.3|1603|1182
1602084300000|2020-10-07 15:25:00|1604.4|1604.1|1603.7|1603.4|1604.6|1604.3|1601.6|1601.3|1872
1602084600000|2020-10-07 15:30:00|1603.8|1603.5|1605.8|1605.5|1605.9|1605.6|1603.4|1603.1|1594
1602084900000|2020-10-07 15:35:00|1605.7|1605.4|1605|1604.7|1605.9|1605.6|1602.6|1602.3|1265
1602085200000|2020-10-07 15:40:00|1605.2|1604.9|1607|1606.7|1607.3|1607|1605.1|1604.8|1908
1602085500000|2020-10-07 15:45:00|1607.1|1606.8|1605.6|1605.3|1607.1|1606.8|1604.3|1604|970
1602085800000|2020-10-07 15:50:00|1605.7|1605.4|1604.9|1604.6|1606.1|1605.8|1603.6|1603.3|716
1602086100000|2020-10-07 15:55:00|1604.8|1604.5|1604.1|1603.8|1606|1605.7|1604.1|1603.8|598
1602086400000|2020-10-07 16:00:00|1604.2|1603.9|1604.5|1604.2|1605.7|1605.4|1603.9|1603.6|984
1602086700000|2020-10-07 16:05:00|1604.4|1604.1|1603.5|1603.2|1605.3|1605|1603.5|1603.2|795
1602087000000|2020-10-07 16:10:00|1603.7|1603.4|1604.1|1603.8|1605|1604.7|1603.6|1603.3|820
1602087300000|2020-10-07 16:15:00|1604.2|1603.9|1605.5|1605.2|1605.5|1605.2|1603.8|1603.5|947
1602087600000|2020-10-07 16:20:00|1605.6|1605.3|1606|1605.7|1606.2|1605.9|1604.2|1603.9|746
1602087900000|2020-10-07 16:25:00|1606.1|1605.8|1603.5|1603.2|1606.6|1606.3|1600.2|1599.9|2297
1602088200000|2020-10-07 16:30:00|1603.4|1603.1|1603.7|1603.4|1605.2|1604.9|1602.7|1602.4|1300
1602088500000|2020-10-07 16:35:00|1603.6|1603.3|1602.5|1602.2|1604|1603.7|1601.6|1601.3|2664
1602088800000|2020-10-07 16:40:00|1602.6|1602.3|1603.9|1603.6|1604.1|1603.8|1602.6|1602.3|849
1602089100000|2020-10-07 16:45:00|1604|1603.7|1604.1|1603.8|1604.6|1604.3|1602.8|1602.5|780
1602089400000|2020-10-07 16:50:00|1604|1603.7|1603.1|1602.8|1604.2|1603.9|1602.3|1602|721
1602089700000|2020-10-07 16:55:00|1603|1602.7|1604.3|1604|1604.4|1604.1|1602.8|1602.5|2352
1602090000000|2020-10-07 17:00:00|1604.4|1604.1|1604.9|1604.6|1604.9|1604.6|1603.1|1602.8|2066
1602090300000|2020-10-07 17:05:00|1604.8|1604.5|1604.5|1604.2|1605.1|1604.8|1602.9|1602.6|1035
1602090600000|2020-10-07 17:10:00|1604.4|1604.1|1602.6|1602.3|1604.6|1604.3|1602.4|1602.1|669
1602090900000|2020-10-07 17:15:00|1602.5|1602.2|1603.6|1603.3|1603.6|1603.3|1602.4|1602.1|585
1602091200000|2020-10-07 17:20:00|1603.5|1603.2|1604|1603.7|1604.1|1603.8|1602.9|1602.6|481
1602091500000|2020-10-07 17:25:00|1603.9|1603.6|1603.6|1603.3|1604.9|1604.6|1603.4|1603.1|694
1602091800000|2020-10-07 17:30:00|1603.7|1603.4|1602.9|1602.6|1604.2|1603.9|1602.3|1602|903
1602092100000|2020-10-07 17:35:00|1603|1602.7|1602.3|1602|1603|1602.7|1601.7|1601.4|566
1602092400000|2020-10-07 17:40:00|1602.2|1601.9|1604.1|1603.8|1604.1|1603.8|1601.3|1601|1179
1602092700000|2020-10-07 17:45:00|1604|1603.7|1604|1603.7|1604.3|1604|1602.8|1602.5|2923
1602093000000|2020-10-07 17:50:00|1604.1|1603.8|1608|1607.7|1608.2|1607.9|1603.8|1603.5|1724
1602093300000|2020-10-07 17:55:00|1608.1|1607.8|1604.2|1603.9|1608.7|1608.4|1604|1603.7|1443
1602093600000|2020-10-07 18:00:00|1604.3|1604|1606.7|1606.4|1607|1606.7|1604.2|1603.9|1369
1602093900000|2020-10-07 18:05:00|1606.8|1606.5|1605.5|1605.2|1606.9|1606.6|1604.5|1604.2|1311
1602094200000|2020-10-07 18:10:00|1605.6|1605.3|1605|1604.7|1607.1|1606.8|1604.2|1603.9|949
1602094500000|2020-10-07 18:15:00|1605.1|1604.8|1607|1606.7|1607.4|1607.1|1603.8|1603.5|1403
1602094800000|2020-10-07 18:20:00|1606.9|1606.6|1608.2|1607.9|1608.8|1608.5|1605.6|1605.3|1522
1602095100000|2020-10-07 18:25:00|1608.1|1607.8|1609|1608.7|1609.5|1609.2|1607.6|1607.3|1038
1602095400000|2020-10-07 18:30:00|1609.1|1608.8|1609.3|1609|1610.1|1609.8|1608.8|1608.5|1181
1602095700000|2020-10-07 18:35:00|1609.4|1609.1|1608.2|1607.9|1609.7|1609.4|1608|1607.7|2961
1602096000000|2020-10-07 18:40:00|1608.4|1608.1|1608.1|1607.8|1608.6|1608.3|1606.7|1606.4|1081
1602096300000|2020-10-07 18:45:00|1608.2|1607.9|1608.7|1608.4|1609.1|1608.8|1607.8|1607.5|2254
1602096600000|2020-10-07 18:50:00|1608.5|1608.2|1608.9|1608.6|1609.4|1609.1|1608.2|1607.9|1926
1602096900000|2020-10-07 18:55:00|1608.8|1608.5|1609|1608.7|1609.8|1609.5|1608.6|1608.3|681
1602097200000|2020-10-07 19:00:00|1609.1|1608.8|1610.9|1610.6|1610.9|1610.6|1608.6|1608.3|911
1602097500000|2020-10-07 19:05:00|1610.8|1610.5|1612.1|1611.8|1612.2|1611.9|1610.4|1610.1|1243
1602097800000|2020-10-07 19:10:00|1612.2|1611.9|1614.1|1613.8|1614.9|1614.6|1612.1|1611.8|2363
1602098100000|2020-10-07 19:15:00|1614.3|1614|1612.9|1612.6|1615|1614.7|1612.9|1612.6|1121
1602098400000|2020-10-07 19:20:00|1613.1|1612.8|1613.8|1613.5|1614.1|1613.8|1612.3|1612|1403
1602098700000|2020-10-07 19:25:00|1613.9|1613.6|1614|1613.7|1615.1|1614.8|1612.9|1612.6|1460
1602099000000|2020-10-07 19:30:00|1614.1|1613.8|1611.9|1611.6|1614.4|1614.1|1611.4|1611.1|1877
1602099300000|2020-10-07 19:35:00|1611.8|1611.5|1611.4|1611.1|1612.2|1611.9|1610.1|1609.8|1394
1602099600000|2020-10-07 19:40:00|1611.5|1611.2|1611.9|1611.6|1613|1612.7|1610.9|1610.6|1624
1602099900000|2020-10-07 19:45:00|1611.8|1611.5|1612.5|1612.2|1612.6|1612.3|1611.3|1611|1693
1602100200000|2020-10-07 19:50:00|1612.6|1612.3|1615.4|1615.1|1615.6|1615.3|1611.6|1611.3|3975
1602100500000|2020-10-07 19:55:00|1615.2|1614.9|1610.3|1610|1615.5|1615.2|1610.3|1610|10632
1602100800000|2020-10-07 20:00:00|1610.2|1609.9|1610.9|1610.6|1611.4|1611.1|1608.7|1608.4|4379
1602101100000|2020-10-07 20:05:00|1610.8|1610.5|1610.1|1609.8|1611|1610.7|1610|1609.7|1576
1602101400000|2020-10-07 20:10:00|1610.2|1609.9|1612.9|1612.1|1612.9|1612.5|1610|1609.7|1733
1602101700000|2020-10-07 20:15:00|1613|1612.2|1613|1612.2|1613.1|1612.3|1612.8|1612|1
1602102000000|2020-10-07 20:20:00|1612.9|1612.1|1613|1612.2|1613|1612.2|1612.9|1612.1|0
1602102300000|2020-10-07 20:25:00|1612.9|1612.1|1613|1612.2|1613|1612.2|1612.9|1612.1|0
1602102600000|2020-10-07 20:30:00|1612.9|1612.1|1612.9|1612.6|1613.1|1612.8|1612.2|1611.9|270
1602102900000|2020-10-07 20:35:00|1612.8|1612.5|1612.8|1612.5|1613.2|1612.9|1612.7|1612.4|88
1602103200000|2020-10-07 20:40:00|1612.9|1612.6|1612.2|1611.9|1612.9|1612.6|1611.8|1611.5|207
1602103500000|2020-10-07 20:45:00|1612.3|1612|1613.3|1613|1613.4|1613.1|1612|1611.7|214
1602103800000|2020-10-07 20:50:00|1613.4|1613.1|1612.7|1612.4|1613.9|1613.6|1612.6|1612.3|309
1602104100000|2020-10-07 20:55:00|1612.6|1612.3|1613.1|1612.3|1613.2|1612.9|1612.4|1612.1|142
1602104400000|2020-10-07 21:00:00|1613|1612.2|1613.3|1612.5|1613.4|1612.6|1612.9|1612.1|0
1602104700000|2020-10-07 21:05:00|1613.4|1612.6|1613|1612.2|1613.4|1612.6|1613|1612.2|0
1602105000000|2020-10-07 21:10:00|1613.1|1612.3|1613.1|1612.3|1613.3|1612.5|1613|1612.2|0
1602105300000|2020-10-07 21:15:00|1613.3|1612.5|1613.3|1612.5|1613.3|1612.5|1613.2|1612.4|0
1602105600000|2020-10-07 21:20:00|1613.1|1612.3|1613|1612.2|1613.1|1612.3|1613|1612.2|0
1602105900000|2020-10-07 21:25:00|1613.1|1612.3|1613.3|1612.5|1613.3|1612.5|1613.1|1612.3|0
1602106200000|2020-10-07 21:30:00|1613.4|1612.6|1613.4|1612.6|1613.4|1612.6|1613.3|1612.5|0
1602106500000|2020-10-07 21:35:00|1613.5|1612.7|1613.4|1612.6|1613.5|1612.7|1613.3|1612.5|0
1602106800000|2020-10-07 21:40:00|1613.3|1612.5|1613.1|1612.3|1613.3|1612.5|1613.1|1612.3|0
1602107100000|2020-10-07 21:45:00|1613|1612.2|1613.3|1612.5|1613.3|1612.5|1613|1612.2|0
1602107400000|2020-10-07 21:50:00|1613.4|1612.6|1613.4|1612.6|1613.4|1612.6|1613.4|1612.6|0
1602107700000|2020-10-07 21:55:00|1614.3|1613.5|1615.7|1614.9|1615.8|1615|1614.3|1613.5|0
1602108000000|2020-10-07 22:00:00|1611.9|1611.6|1613.7|1613.4|1613.8|1613.5|1611.8|1611.5|141
1602108300000|2020-10-07 22:05:00|1613.9|1613.6|1613.6|1613.3|1614|1613.7|1613.2|1612.9|69
1602108600000|2020-10-07 22:10:00|1614|1613.7|1614.1|1613.8|1614.1|1613.8|1613.1|1612.8|73
1602108900000|2020-10-07 22:15:00|1614|1613.7|1613.8|1613.5|1614.4|1614.1|1613.4|1613.1|43
1602109200000|2020-10-07 22:20:00|1613.7|1613.4|1614.9|1614.6|1615.1|1614.8|1613.7|1613.4|69
1602109500000|2020-10-07 22:25:00|1614.8|1614.5|1614.4|1614.1|1614.9|1614.6|1614.4|1614.1|64
1602109800000|2020-10-07 22:30:00|1614.5|1614.2|1614.9|1614.6|1615.1|1614.8|1614.4|1614.1|57
1602110100000|2020-10-07 22:35:00|1614.8|1614.5|1615|1614.7|1615.1|1614.8|1614.5|1614.2|47
1602110400000|2020-10-07 22:40:00|1614.9|1614.6|1614.1|1613.8|1614.9|1614.6|1614|1613.7|56
1602110700000|2020-10-07 22:45:00|1614.3|1614|1614.6|1614.3|1615.1|1614.8|1614.2|1613.9|81
1602111000000|2020-10-07 22:50:00|1614.5|1614.2|1615.1|1614.8|1615.1|1614.8|1614.5|1614.2|36
1602111300000|2020-10-07 22:55:00|1615|1614.7|1614.7|1614.4|1615.1|1614.8|1614.7|1614.4|48
1602111600000|2020-10-07 23:00:00|1614.8|1614.5|1614.7|1614.4|1614.9|1614.6|1614.5|1614.2|47
1602111900000|2020-10-07 23:05:00|1614.6|1614.3|1614.7|1614.4|1614.9|1614.6|1614.6|1614.3|22
1602112200000|2020-10-07 23:10:00|1614.8|1614.5|1614.3|1614|1614.8|1614.5|1614.3|1614|32
1602112500000|2020-10-07 23:15:00|1614.2|1613.9|1614.5|1614.2|1614.6|1614.3|1614.2|1613.9|20
1602112800000|2020-10-07 23:20:00|1614.4|1614.1|1614.5|1614.2|1614.7|1614.4|1614.4|1614.1|25
1602113100000|2020-10-07 23:25:00|1614.6|1614.3|1614.3|1614|1614.6|1614.3|1614.1|1613.8|23
1602113400000|2020-10-07 23:30:00|1614.2|1613.9|1614.6|1614.3|1614.6|1614.3|1613.6|1613.3|69
1602113700000|2020-10-07 23:35:00|1614.7|1614.4|1616.1|1615.8|1616.3|1616|1614.7|1614.4|190
1602114000000|2020-10-07 23:40:00|1616|1615.7|1615.6|1615.3|1616.3|1616|1615.5|1615.2|68
1602114300000|2020-10-07 23:45:00|1615.5|1615.2|1616.4|1616.1|1616.6|1616.3|1615.5|1615.2|122
1602114600000|2020-10-07 23:50:00|1616.3|1616|1616.1|1615.8|1616.6|1616.3|1616|1615.7|49
1602114900000|2020-10-07 23:55:00|1616.2|1615.9|1615.8|1615.5|1616.3|1616|1615.7|1615.4|97
1602115200000|2020-10-08 00:00:00|1615.9|1615.6|1614.7|1614.4|1616.3|1616|1614.6|1614.3|128
1602115500000|2020-10-08 00:05:00|1614.6|1614.3|1613.1|1612.8|1614.7|1614.4|1613|1612.7|172
1602115800000|2020-10-08 00:10:00|1613.2|1612.9|1614|1613.7|1614|1613.7|1612.3|1612|82
1602116100000|2020-10-08 00:15:00|1614.1|1613.8|1613.9|1613.6|1614.2|1613.9|1612.9|1612.6|105
1602116400000|2020-10-08 00:20:00|1614|1613.7|1614.1|1613.8|1614.3|1614|1613.5|1613.2|72
1602116700000|2020-10-08 00:25:00|1614.2|1613.9|1614.9|1614.6|1614.9|1614.6|1613.7|1613.4|45
1602117000000|2020-10-08 00:30:00|1614.7|1614.4|1615.3|1615|1615.4|1615.1|1614.5|1614.2|28
1602117300000|2020-10-08 00:35:00|1615.4|1615.1|1614.8|1614.5|1615.5|1615.2|1614.8|1614.5|29
1602117600000|2020-10-08 00:40:00|1614.9|1614.6|1614.7|1614.4|1615.1|1614.8|1614.5|1614.2|45
1602117900000|2020-10-08 00:45:00|1614.8|1614.5|1615.1|1614.8|1615.5|1615.2|1614.3|1614|72
1602118200000|2020-10-08 00:50:00|1615.2|1614.9|1615.2|1614.9|1615.5|1615.2|1615|1614.7|36
1602118500000|2020-10-08 00:55:00|1615.1|1614.8|1613.9|1613.6|1615.1|1614.8|1613|1612.7|127
1602118800000|2020-10-08 01:00:00|1614|1613.7|1613.7|1613.4|1614.6|1614.3|1613|1612.7|38
1602119100000|2020-10-08 01:05:00|1613.8|1613.5|1614.5|1614.2|1614.8|1614.5|1613.6|1613.3|70
1602119400000|2020-10-08 01:10:00|1614.4|1614.1|1614.2|1613.9|1614.8|1614.5|1613.8|1613.5|97
1602119700000|2020-10-08 01:15:00|1614.6|1614.3|1615|1614.7|1615|1614.7|1613.4|1613.1|231
1602120000000|2020-10-08 01:20:00|1614.9|1614.6|1614.6|1614.3|1615.7|1615.4|1614.4|1614.1|108
1602120300000|2020-10-08 01:25:00|1614.5|1614.2|1614.6|1614.3|1614.8|1614.5|1614|1613.7|38
1602120600000|2020-10-08 01:30:00|1614.5|1614.2|1614.4|1614.1|1614.6|1614.3|1613.1|1612.8|65
1602120900000|2020-10-08 01:35:00|1614.6|1614.3|1615.3|1615|1615.7|1615.4|1614.3|1614|59
1602121200000|2020-10-08 01:40:00|1615.2|1614.9|1615.2|1614.9|1615.4|1615.1|1614.4|1614.1|48
1602121500000|2020-10-08 01:45:00|1615.3|1615|1615.2|1614.9|1615.6|1615.3|1614.7|1614.4|47
1602121800000|2020-10-08 01:50:00|1615.1|1614.8|1616.5|1616.2|1616.7|1616.4|1615|1614.7|107
1602122100000|2020-10-08 01:55:00|1616.4|1616.1|1619.2|1618.9|1620.4|1620.1|1616.2|1615.9|473
1602122400000|2020-10-08 02:00:00|1619.4|1619.1|1619.5|1619.2|1620|1619.7|1618.9|1618.6|155
1602122700000|2020-10-08 02:05:00|1619.4|1619.1|1619.5|1619.2|1619.6|1619.3|1618.7|1618.4|57
1602123000000|2020-10-08 02:10:00|1619.6|1619.3|1618.8|1618.5|1619.6|1619.3|1618.3|1618|102
1602123300000|2020-10-08 02:15:00|1618.7|1618.4|1618.5|1618.2|1619|1618.7|1618.4|1618.1|22
1602123600000|2020-10-08 02:20:00|1618.4|1618.1|1619.2|1618.9|1619.3|1619|1618.2|1617.9|32
1602123900000|2020-10-08 02:25:00|1619|1618.7|1618|1617.7|1619.2|1618.9|1616.7|1616.4|199
1602124200000|2020-10-08 02:30:00|1617.4|1617.1|1618.9|1618.6|1618.9|1618.6|1617.3|1617|110
1602124500000|2020-10-08 02:35:00|1618.8|1618.5|1618.8|1618.5|1619|1618.7|1618.3|1618|33
1602124800000|2020-10-08 02:40:00|1618.7|1618.4|1619|1618.7|1619|1618.7|1618.3|1618|49
1602125100000|2020-10-08 02:45:00|1618.9|1618.6|1618.6|1618.3|1619.6|1619.3|1618.4|1618.1|59
1602125400000|2020-10-08 02:50:00|1618.7|1618.4|1619.1|1618.8|1619.1|1618.8|1618.3|1618|39
1602125700000|2020-10-08 02:55:00|1619.2|1618.9|1619.1|1618.8|1619.4|1619.1|1618.5|1618.2|76
1602126000000|2020-10-08 03:00:00|1619|1618.7|1619.1|1618.8|1619.6|1619.3|1619|1618.7|51
1602126300000|2020-10-08 03:05:00|1619.2|1618.9|1619.3|1619|1619.6|1619.3|1619.1|1618.8|66
1602126600000|2020-10-08 03:10:00|1619.4|1619.1|1619.3|1619|1619.5|1619.2|1619.3|1619|8
1602126900000|2020-10-08 03:15:00|1619.2|1618.9|1618.9|1618.6|1619.4|1619.1|1618.9|1618.6|13
1602127200000|2020-10-08 03:20:00|1619.1|1618.8|1618.8|1618.5|1619.1|1618.8|1618.3|1618|29
1602127500000|2020-10-08 03:25:00|1618.7|1618.4|1618.6|1618.3|1618.9|1618.6|1618.5|1618.2|10
1602127800000|2020-10-08 03:30:00|1618.5|1618.2|1618.4|1618.1|1618.7|1618.4|1618.3|1618|17
1602128100000|2020-10-08 03:35:00|1618.5|1618.2|1618.7|1618.4|1618.9|1618.6|1618.3|1618|14
1602128400000|2020-10-08 03:40:00|1618.8|1618.5|1619.1|1618.8|1619.2|1618.9|1618.7|1618.4|8
1602128700000|2020-10-08 03:45:00|1619.2|1618.9|1619.6|1619.3|1619.6|1619.3|1618.9|1618.6|32
1602129000000|2020-10-08 03:50:00|1619.5|1619.2|1619.1|1618.8|1619.6|1619.3|1619.1|1618.8|24
1602129300000|2020-10-08 03:55:00|1619|1618.7|1618.7|1618.4|1619.1|1618.8|1618.4|1618.1|29
1602129600000|2020-10-08 04:00:00|1618.6|1618.3|1619.2|1618.9|1619.2|1618.9|1618.6|1618.3|27
1602129900000|2020-10-08 04:05:00|1619.1|1618.8|1619|1618.7|1619.1|1618.8|1618.6|1618.3|18
1602130200000|2020-10-08 04:10:00|1618.9|1618.6|1618.4|1618.1|1619|1618.7|1618.3|1618|31
1602130500000|2020-10-08 04:15:00|1618.3|1618|1618|1617.7|1618.4|1618.1|1617.5|1617.2|41
1602130800000|2020-10-08 04:20:00|1618.1|1617.8|1618.1|1617.8|1618.3|1618|1617.9|1617.6|18
1602131100000|2020-10-08 04:25:00|1617.9|1617.6|1618.2|1617.9|1618.3|1618|1617.8|1617.5|37
1602131400000|2020-10-08 04:30:00|1618.1|1617.8|1618.1|1617.8|1618.2|1617.9|1617.7|1617.4|29
1602131700000|2020-10-08 04:35:00|1618.3|1618|1618.5|1618.2|1618.7|1618.4|1618.1|1617.8|26
1602132000000|2020-10-08 04:40:00|1618.6|1618.3|1618.7|1618.4|1618.9|1618.6|1618.3|1618|15
1602132300000|2020-10-08 04:45:00|1618.8|1618.5|1618.7|1618.4|1618.9|1618.6|1618.3|1618|17
1602132600000|2020-10-08 04:50:00|1618.6|1618.3|1619.2|1618.9|1619.2|1618.9|1618.5|1618.2|18
1602132900000|2020-10-08 04:55:00|1619.1|1618.8|1619.4|1619.1|1619.4|1619.1|1618.9|1618.6|17
1602133200000|2020-10-08 05:00:00|1619.3|1619|1619.8|1619.5|1619.8|1619.5|1619.2|1618.9|32
1602133500000|2020-10-08 05:05:00|1619.7|1619.4|1619.6|1619.3|1619.8|1619.5|1619.3|1619|25
1602133800000|2020-10-08 05:10:00|1619.5|1619.2|1619.8|1619.5|1620.1|1619.8|1619.5|1619.2|16
1602134100000|2020-10-08 05:15:00|1619.7|1619.4|1619.9|1619.6|1620|1619.7|1619.1|1618.8|25
1602134400000|2020-10-08 05:20:00|1620.1|1619.8|1619.7|1619.4|1620.1|1619.8|1619.4|1619.1|22
1602134700000|2020-10-08 05:25:00|1619.8|1619.5|1619.2|1618.9|1619.8|1619.5|1618.7|1618.4|21
1602135000000|2020-10-08 05:30:00|1619|1618.7|1618.8|1618.5|1619.3|1619|1618.7|1618.4|24
1602135300000|2020-10-08 05:35:00|1618.9|1618.6|1619.4|1619.1|1619.6|1619.3|1618.9|1618.6|19
1602135600000|2020-10-08 05:40:00|1619.5|1619.2|1619.1|1618.8|1619.6|1619.3|1619.1|1618.8|21
1602135900000|2020-10-08 05:45:00|1619.2|1618.9|1618.3|1618|1619.3|1619|1618.2|1617.9|83
1602136200000|2020-10-08 05:50:00|1618.5|1618.2|1619.1|1618.8|1619.3|1619|1618.4|1618.1|22
1602136500000|2020-10-08 05:55:00|1619.2|1618.9|1619.8|1619.5|1620.1|1619.8|1619.2|1618.9|80
1602136800000|2020-10-08 06:00:00|1619.7|1619.4|1622.9|1622.6|1624.5|1624.2|1619.7|1619.4|599
1602137100000|2020-10-08 06:05:00|1623|1622.7|1621.7|1621.4|1623|1622.7|1621.7|1621.4|107
1602137400000|2020-10-08 06:10:00|1621.6|1621.3|1622.6|1622.3|1623.7|1623.4|1621.6|1621.3|108
1602137700000|2020-10-08 06:15:00|1622.9|1622.6|1622.7|1622.4|1623.3|1623|1622.3|1622|145
1602138000000|2020-10-08 06:20:00|1622.8|1622.5|1622.5|1622.2|1623.9|1623.6|1622.5|1622.2|245
1602138300000|2020-10-08 06:25:00|1622.6|1622.3|1622.9|1622.6|1623|1622.7|1622.1|1621.8|48
1602138600000|2020-10-08 06:30:00|1623|1622.7|1623.5|1623.2|1624.1|1623.8|1622.6|1622.3|44
1602138900000|2020-10-08 06:35:00|1623.3|1623|1625.4|1625.1|1625.6|1625.3|1623.3|1623|183
1602139200000|2020-10-08 06:40:00|1625.5|1625.2|1625.3|1625|1625.9|1625.6|1624.9|1624.6|162
1602139500000|2020-10-08 06:45:00|1625.4|1625.1|1625.8|1625.5|1625.8|1625.5|1625|1624.7|96
1602139800000|2020-10-08 06:50:00|1625.7|1625.4|1626.5|1626.2|1626.7|1626.4|1625.2|1624.9|76
1602140100000|2020-10-08 06:55:00|1626.6|1626.3|1626.3|1626|1626.9|1626.6|1625.8|1625.5|101
1602140400000|2020-10-08 07:00:00|1626.2|1625.9|1625.3|1625|1626.7|1626.4|1625|1624.7|180
1602140700000|2020-10-08 07:05:00|1625.5|1625.2|1625|1624.7|1626.6|1626.3|1624.3|1624|215
1602141000000|2020-10-08 07:10:00|1625.1|1624.8|1623.4|1623.1|1625.2|1624.9|1623.3|1623|174
1602141300000|2020-10-08 07:15:00|1623.6|1623.3|1624|1623.7|1624.3|1624|1623.5|1623.2|147
1602141600000|2020-10-08 07:20:00|1623.9|1623.6|1623.7|1623.4|1624.3|1624|1623.4|1623.1|155
1602141900000|2020-10-08 07:25:00|1623.8|1623.5|1622.6|1622.3|1624.5|1624.2|1622.5|1622.2|170
1602142200000|2020-10-08 07:30:00|1622.5|1622.2|1622.4|1622.1|1623.1|1622.8|1621.9|1621.6|268
1602142500000|2020-10-08 07:35:00|1622.6|1622.3|1622.9|1622.6|1623.9|1623.6|1622.3|1622|163
1602142800000|2020-10-08 07:40:00|1623|1622.7|1622.6|1622.3|1623.7|1623.4|1622.4|1622.1|93
1602143100000|2020-10-08 07:45:00|1622.5|1622.2|1622.3|1622|1622.6|1622.3|1621.6|1621.3|82
1602143400000|2020-10-08 07:50:00|1622.2|1621.9|1621.3|1621|1622.2|1621.9|1621.1|1620.8|87
1602143700000|2020-10-08 07:55:00|1621.2|1620.9|1621.6|1621.3|1622.2|1621.9|1621.1|1620.8|135
1602144000000|2020-10-08 08:00:00|1621.5|1621.2|1621.6|1621.3|1622.5|1622.2|1621.2|1620.9|162
1602144300000|2020-10-08 08:05:00|1621.7|1621.4|1620.9|1620.6|1622|1621.7|1620.7|1620.4|73
1602144600000|2020-10-08 08:10:00|1621|1620.7|1620.1|1619.8|1621|1620.7|1619.8|1619.5|125
1602144900000|2020-10-08 08:15:00|1620|1619.7|1618.4|1618.1|1620.3|1620|1618.4|1618.1|125
1602145200000|2020-10-08 08:20:00|1618.6|1618.3|1618.3|1618|1618.8|1618.5|1617.6|1617.3|126
1602145500000|2020-10-08 08:25:00|1618.2|1617.9|1615.7|1615.4|1618.5|1618.2|1615|1614.7|298
1602145800000|2020-10-08 08:30:00|1615.8|1615.5|1617.3|1617|1617.8|1617.5|1615.5|1615.2|74
1602146100000|2020-10-08 08:35:00|1617.2|1616.9|1618.3|1618|1618.4|1618.1|1616|1615.7|120
1602146400000|2020-10-08 08:40:00|1618.4|1618.1|1619.5|1619.2|1619.8|1619.5|1618|1617.7|186
1602146700000|2020-10-08 08:45:00|1619.4|1619.1|1619.8|1619.5|1620.1|1619.8|1619|1618.7|61
1602147000000|2020-10-08 08:50:00|1619.7|1619.4|1619.4|1619.1|1619.9|1619.6|1619.4|1619.1|27
1602147300000|2020-10-08 08:55:00|1619.5|1619.2|1619.3|1619|1619.5|1619.2|1619|1618.7|181
1602147600000|2020-10-08 09:00:00|1619.2|1618.9|1619.2|1618.9|1619.5|1619.2|1618.6|1618.3|98
1602147900000|2020-10-08 09:05:00|1619.4|1619.1|1619|1618.7|1619.5|1619.2|1618.1|1617.8|83
1602148200000|2020-10-08 09:10:00|1619.1|1618.8|1619.4|1619.1|1619.5|1619.2|1618.6|1618.3|41
1602148500000|2020-10-08 09:15:00|1619.5|1619.2|1618.4|1618.1|1619.5|1619.2|1617.8|1617.5|82
1602148800000|2020-10-08 09:20:00|1618.5|1618.2|1618.4|1618.1|1618.9|1618.6|1618.3|1618|52
1602149100000|2020-10-08 09:25:00|1618.3|1618|1617.8|1617.5|1618.8|1618.5|1617.4|1617.1|113
1602149400000|2020-10-08 09:30:00|1617.7|1617.4|1617|1616.7|1618|1617.7|1617|1616.7|132
1602149700000|2020-10-08 09:35:00|1616.9|1616.6|1617.3|1617|1617.7|1617.4|1616.5|1616.2|56
1602150000000|2020-10-08 09:40:00|1617.2|1616.9|1616.4|1616.1|1617.5|1617.2|1616|1615.7|45
1602150300000|2020-10-08 09:45:00|1616.5|1616.2|1617.2|1616.9|1617.6|1617.3|1616.5|1616.2|39
1602150600000|2020-10-08 09:50:00|1617.1|1616.8|1617.4|1617.1|1617.7|1617.4|1616.6|1616.3|121
1602150900000|2020-10-08 09:55:00|1617.5|1617.2|1617.5|1617.2|1617.9|1617.6|1617.2|1616.9|39
1602151200000|2020-10-08 10:00:00|1617.3|1617|1619.4|1619.1|1619.4|1619.1|1617.3|1617|86
1602151500000|2020-10-08 10:05:00|1619.3|1619|1619.8|1619.5|1619.8|1619.5|1618.8|1618.5|85
1602151800000|2020-10-08 10:10:00|1619.9|1619.6|1619.6|1619.3|1620.1|1619.8|1619.4|1619.1|78
1602152100000|2020-10-08 10:15:00|1619.9|1619.6|1619.6|1619.3|1620.6|1620.3|1619.6|1619.3|222
1602152400000|2020-10-08 10:20:00|1619.7|1619.4|1620|1619.7|1620|1619.7|1619.1|1618.8|172
1602152700000|2020-10-08 10:25:00|1620.1|1619.8|1620.8|1620.5|1621.4|1621.1|1620|1619.7|174
1602153000000|2020-10-08 10:30:00|1620.7|1620.4|1622.6|1622.3|1622.8|1622.5|1620.6|1620.3|138
1602153300000|2020-10-08 10:35:00|1622.7|1622.4|1622|1621.7|1622.7|1622.4|1621.7|1621.4|178
1602153600000|2020-10-08 10:40:00|1622.1|1621.8|1621.9|1621.6|1622.5|1622.2|1621.6|1621.3|140
1602153900000|2020-10-08 10:45:00|1622.9|1622.6|1621.4|1621.1|1626.4|1626.1|1621.2|1620.9|524
1602154200000|2020-10-08 10:50:00|1621.6|1621.3|1620.8|1620.5|1621.9|1621.6|1620.7|1620.4|65
1602154500000|2020-10-08 10:55:00|1620.9|1620.6|1620.5|1620.2|1621.4|1621.1|1620.2|1619.9|80
1602154800000|2020-10-08 11:00:00|1620.4|1620.1|1620.8|1620.5|1621.1|1620.8|1619.7|1619.4|110
1602155100000|2020-10-08 11:05:00|1620.7|1620.4|1620|1619.7|1621|1620.7|1620|1619.7|103
1602155400000|2020-10-08 11:10:00|1620.1|1619.8|1620.7|1620.4|1621.1|1620.8|1619.6|1619.3|127
1602155700000|2020-10-08 11:15:00|1620.8|1620.5|1620.9|1620.6|1621.2|1620.9|1619.9|1619.6|147
1602156000000|2020-10-08 11:20:00|1621|1620.7|1621.5|1621.2|1621.9|1621.6|1620.8|1620.5|192
1602156300000|2020-10-08 11:25:00|1621.6|1621.3|1621.4|1621.1|1622|1621.7|1621|1620.7|107
1602156600000|2020-10-08 11:30:00|1621.3|1621|1619.4|1619.1|1621.4|1621.1|1619.4|1619.1|259
1602156900000|2020-10-08 11:35:00|1619.3|1619|1621.8|1621.5|1621.8|1621.5|1619|1618.7|242
1602157200000|2020-10-08 11:40:00|1621.9|1621.6|1621.8|1621.5|1622.2|1621.9|1621|1620.7|194
1602157500000|2020-10-08 11:45:00|1621.9|1621.6|1621.6|1621.3|1622|1621.7|1620.7|1620.4|327
1602157800000|2020-10-08 11:50:00|1621.7|1621.4|1621.5|1621.2|1622.1|1621.8|1621.3|1621|276
1602158100000|2020-10-08 11:55:00|1621.6|1621.3|1621.6|1621.3|1621.8|1621.5|1621.1|1620.8|161
1602158400000|2020-10-08 12:00:00|1621.8|1621.5|1621.3|1621|1622.3|1622|1621.1|1620.8|275
1602158700000|2020-10-08 12:05:00|1621.4|1621.1|1622.8|1622.5|1623.3|1623|1621.3|1621|278
1602159000000|2020-10-08 12:10:00|1622.9|1622.6|1625.7|1625.4|1627.2|1626.9|1622.7|1622.4|1626
1602159300000|2020-10-08 12:15:00|1625.6|1625.3|1626.2|1625.9|1627.2|1626.9|1625.3|1625|1547
1602159600000|2020-10-08 12:20:00|1626.3|1626|1627.2|1626.9|1627.4|1627.1|1626.1|1625.8|611
1602159900000|2020-10-08 12:25:00|1627.1|1626.8|1628|1627.7|1628.1|1627.8|1626.8|1626.5|469
1602160200000|2020-10-08 12:30:00|1627.9|1627.6|1625.8|1625.5|1627.9|1627.6|1624.1|1623.8|686
1602160500000|2020-10-08 12:35:00|1625.6|1625.3|1625|1624.7|1625.7|1625.4|1624.9|1624.6|284
1602160800000|2020-10-08 12:40:00|1625.1|1624.8|1625.3|1625|1625.5|1625.2|1624.4|1624.1|214
1602161100000|2020-10-08 12:45:00|1625.2|1624.9|1625.7|1625.4|1625.7|1625.4|1624.6|1624.3|213
1602161400000|2020-10-08 12:50:00|1625.8|1625.5|1626.7|1626.4|1626.7|1626.4|1625.5|1625.2|305
1602161700000|2020-10-08 12:55:00|1626.5|1626.2|1626.8|1626.5|1627.1|1626.8|1626.5|1626.2|433
1602162000000|2020-10-08 13:00:00|1626.7|1626.4|1627.7|1627.4|1628.7|1628.4|1626.6|1626.3|877
1602162300000|2020-10-08 13:05:00|1627.6|1627.3|1628.3|1628|1628.4|1628.1|1627|1626.7|523
1602162600000|2020-10-08 13:10:00|1628.2|1627.9|1628.7|1628.4|1628.8|1628.5|1628|1627.7|643
1602162900000|2020-10-08 13:15:00|1628.6|1628.3|1627.2|1626.9|1628.9|1628.6|1626.8|1626.5|781
1602163200000|2020-10-08 13:20:00|1627.1|1626.8|1626.9|1626.6|1627.4|1627.1|1626.4|1626.1|502
1602163500000|2020-10-08 13:25:00|1626.8|1626.5|1627.2|1626.9|1627.7|1627.4|1626.8|1626.5|851
1602163800000|2020-10-08 13:30:00|1626.7|1626.4|1627.4|1627.1|1629.9|1629.6|1623.6|1623.3|5696
1602164100000|2020-10-08 13:35:00|1627.3|1627|1627.4|1627.1|1629.6|1629.3|1625.1|1624.8|2656
1602164400000|2020-10-08 13:40:00|1627.6|1627.3|1625.9|1625.6|1628.9|1628.6|1625.8|1625.5|2100
1602164700000|2020-10-08 13:45:00|1625.8|1625.5|1623|1622.7|1625.8|1625.5|1621.5|1621.2|2862
1602165000000|2020-10-08 13:50:00|1623.1|1622.8|1625.6|1625.3|1626.3|1626|1621.4|1621.1|1645
1602165300000|2020-10-08 13:55:00|1625.5|1625.2|1626.2|1625.9|1627.9|1627.6|1624.8|1624.5|1674
1602165600000|2020-10-08 14:00:00|1626.4|1626.1|1622.6|1622.3|1627.9|1627.6|1619.4|1619.1|2801
1602165900000|2020-10-08 14:05:00|1622.5|1622.2|1624.5|1624.2|1626.6|1626.3|1622.3|1622|2347
1602166200000|2020-10-08 14:10:00|1624.6|1624.3|1625.6|1625.3|1626.5|1626.2|1624.1|1623.8|1106
1602166500000|2020-10-08 14:15:00|1625.7|1625.4|1625.7|1625.4|1628.2|1627.9|1624.7|1624.4|1130
1602166800000|2020-10-08 14:20:00|1625.3|1625|1623.9|1623.6|1626.7|1626.4|1623.9|1623.6|1690
1602167100000|2020-10-08 14:25:00|1624|1623.7|1624.5|1624.2|1625.3|1625|1621.1|1620.8|3160
1602167400000|2020-10-08 14:30:00|1624.4|1624.1|1628.1|1627.8|1628.2|1627.9|1623.5|1623.2|2796
1602167700000|2020-10-08 14:35:00|1628.2|1627.9|1628.3|1628|1629.5|1629.2|1627.4|1627.1|1683
1602168000000|2020-10-08 14:40:00|1628.2|1627.9|1627|1626.7|1628.4|1628.1|1626.6|1626.3|1539
1602168300000|2020-10-08 14:45:00|1626.9|1626.6|1630.2|1629.9|1630.3|1630|1626.8|1626.5|1447
1602168600000|2020-10-08 14:50:00|1630.3|1630|1627.3|1627|1632.1|1631.8|1627.1|1626.8|2491
1602168900000|2020-10-08 14:55:00|1627.7|1627.4|1626.5|1626.2|1628.7|1628.4|1626.2|1625.9|1709
1602169200000|2020-10-08 15:00:00|1626.4|1626.1|1626.8|1626.5|1627.4|1627.1|1625|1624.7|1594
1602169500000|2020-10-08 15:05:00|1626.9|1626.6|1626.5|1626.2|1628.2|1627.9|1626.2|1625.9|971
1602169800000|2020-10-08 15:10:00|1626.6|1626.3|1626.6|1626.3|1627.8|1627.5|1625.7|1625.4|966
1602170100000|2020-10-08 15:15:00|1626.7|1626.4|1625.1|1624.8|1628|1627.7|1625|1624.7|1236
1602170400000|2020-10-08 15:20:00|1625.2|1624.9|1625.1|1624.8|1626.2|1625.9|1622.4|1622.1|2165
1602170700000|2020-10-08 15:25:00|1624.8|1624.5|1621.9|1621.6|1625.2|1624.9|1621.4|1621.1|2652
1602171000000|2020-10-08 15:30:00|1621.8|1621.5|1616.7|1616.4|1622.5|1622.2|1615|1614.7|4112
1602171300000|2020-10-08 15:35:00|1616.8|1616.5|1621.6|1621.3|1621.9|1621.6|1616.8|1616.5|2488
1602171600000|2020-10-08 15:40:00|1621.5|1621.2|1621.4|1621.1|1621.9|1621.6|1619.9|1619.6|2117
1602171900000|2020-10-08 15:45:00|1621.3|1621|1620.5|1620.2|1622.1|1621.8|1619.5|1619.2|2551
1602172200000|2020-10-08 15:50:00|1620.4|1620.1|1617.7|1617.4|1620.6|1620.3|1617.6|1617.3|1159
1602172500000|2020-10-08 15:55:00|1617.8|1617.5|1616.9|1616.6|1618.8|1618.5|1616.8|1616.5|2792
1602172800000|2020-10-08 16:00:00|1616.8|1616.5|1619.4|1619.1|1619.5|1619.2|1616.3|1616|1418
1602173100000|2020-10-08 16:05:00|1619.3|1619|1622.2|1621.9|1622.5|1622.2|1619.2|1618.9|1918
1602173400000|2020-10-08 16:10:00|1622.3|1622|1622.4|1622.1|1622.5|1622.2|1620.7|1620.4|1669
1602173700000|2020-10-08 16:15:00|1622.3|1622|1622.9|1622.6|1623.8|1623.5|1622|1621.7|1126
1602174000000|2020-10-08 16:20:00|1623|1622.7|1622.7|1622.4|1623.2|1622.9|1621.5|1621.2|1041
1602174300000|2020-10-08 16:25:00|1622.4|1622.1|1622.1|1621.8|1623.1|1622.8|1621.7|1621.4|663
1602174600000|2020-10-08 16:30:00|1622.2|1621.9|1620.5|1620.2|1622.9|1622.6|1620.4|1620.1|983
1602174900000|2020-10-08 16:35:00|1620.4|1620.1|1621|1620.7|1621.5|1621.2|1620.4|1620.1|431
1602175200000|2020-10-08 16:40:00|1621.3|1621|1620.5|1620.2|1621.9|1621.6|1620.2|1619.9|680
1602175500000|2020-10-08 16:45:00|1620.7|1620.4|1621|1620.7|1622.1|1621.8|1620.2|1619.9|470
1602175800000|2020-10-08 16:50:00|1620.9|1620.6|1619.7|1619.4|1621.3|1621|1619.3|1619|518
1602176100000|2020-10-08 16:55:00|1619.5|1619.2|1619|1618.7|1620.3|1620|1617.7|1617.4|1214
1602176400000|2020-10-08 17:00:00|1619.2|1618.9|1619.5|1619.2|1620.7|1620.4|1618.7|1618.4|827
1602176700000|2020-10-08 17:05:00|1619.3|1619|1619|1618.7|1619.8|1619.5|1617.5|1617.2|747
1602177000000|2020-10-08 17:10:00|1618.9|1618.6|1619.2|1618.9|1620|1619.7|1618.4|1618.1|989
1602177300000|2020-10-08 17:15:00|1619.3|1619|1619.1|1618.8|1619.7|1619.4|1618.7|1618.4|862
1602177600000|2020-10-08 17:20:00|1619.2|1618.9|1618.6|1618.3|1619.4|1619.1|1618.3|1618|1231
1602177900000|2020-10-08 17:25:00|1618.7|1618.4|1620|1619.7|1620.3|1620|1618.6|1618.3|1059
1602178200000|2020-10-08 17:30:00|1619.9|1619.6|1619.8|1619.5|1621.1|1620.8|1619.5|1619.2|843
1602178500000|2020-10-08 17:35:00|1619.9|1619.6|1620.5|1620.2|1620.8|1620.5|1619.1|1618.8|1195
1602178800000|2020-10-08 17:40:00|1620.4|1620.1|1622.2|1621.9|1622.7|1622.4|1620.1|1619.8|1110
1602179100000|2020-10-08 17:45:00|1622.3|1622|1621.4|1621.1|1622.3|1622|1620.5|1620.2|701
1602179400000|2020-10-08 17:50:00|1621.3|1621|1622.7|1622.4|1623|1622.7|1621.3|1621|717
1602179700000|2020-10-08 17:55:00|1622.6|1622.3|1622.1|1621.8|1622.7|1622.4|1621.6|1621.3|730
1602180000000|2020-10-08 18:00:00|1622|1621.7|1621.8|1621.5|1622.3|1622|1620.3|1620|1562
1602180300000|2020-10-08 18:05:00|1621.9|1621.6|1625|1624.7|1625.2|1624.9|1621.3|1621|977
1602180600000|2020-10-08 18:10:00|1625.3|1625|1625.6|1625.3|1625.8|1625.5|1624.6|1624.3|890
1602180900000|2020-10-08 18:15:00|1625.7|1625.4|1627.1|1626.8|1627.2|1626.9|1625.5|1625.2|1080
1602181200000|2020-10-08 18:20:00|1627.2|1626.9|1628.4|1628.1|1628.4|1628.1|1626.7|1626.4|846
1602181500000|2020-10-08 18:25:00|1628.5|1628.2|1627.6|1627.3|1628.7|1628.4|1627.5|1627.2|802
1602181800000|2020-10-08 18:30:00|1627.7|1627.4|1626.4|1626.1|1627.8|1627.5|1625.9|1625.6|1492
1602182100000|2020-10-08 18:35:00|1626.5|1626.2|1626.1|1625.8|1626.5|1626.2|1625.4|1625.1|763
1602182400000|2020-10-08 18:40:00|1626.2|1625.9|1625.4|1625.1|1626.5|1626.2|1624.6|1624.3|1066
1602182700000|2020-10-08 18:45:00|1625.3|1625|1624.3|1624|1625.6|1625.3|1623.9|1623.6|2546
1602183000000|2020-10-08 18:50:00|1624.4|1624.1|1624.8|1624.5|1625.7|1625.4|1623.9|1623.6|1315
1602183300000|2020-10-08 18:55:00|1624.9|1624.6|1626.1|1625.8|1626.9|1626.6|1624.6|1624.3|880
1602183600000|2020-10-08 19:00:00|1626.2|1625.9|1625.7|1625.4|1626.2|1625.9|1623.7|1623.4|1259
1602183900000|2020-10-08 19:05:00|1625.8|1625.5|1626.3|1626|1626.5|1626.2|1624.8|1624.5|486
1602184200000|2020-10-08 19:10:00|1626.2|1625.9|1627.6|1627.3|1628.8|1628.5|1626|1625.7|1057
1602184500000|2020-10-08 19:15:00|1627.5|1627.2|1627.2|1626.9|1627.5|1627.2|1625.7|1625.4|885
1602184800000|2020-10-08 19:20:00|1627.6|1627.3|1627.4|1627.1|1627.7|1627.4|1626.5|1626.2|761
1602185100000|2020-10-08 19:25:00|1627.3|1627|1628.3|1628|1628.8|1628.5|1626.9|1626.6|1166
1602185400000|2020-10-08 19:30:00|1628.2|1627.9|1629.3|1629|1630.1|1629.8|1628.2|1627.9|1466
1602185700000|2020-10-08 19:35:00|1629.1|1628.8|1629.5|1629.2|1630.1|1629.8|1629|1628.7|955
1602186000000|2020-10-08 19:40:00|1629.4|1629.1|1629|1628.7|1629.7|1629.4|1628.1|1627.8|1641
1602186300000|2020-10-08 19:45:00|1628.8|1628.5|1628|1627.7|1629.1|1628.8|1627.7|1627.4|1202
1602186600000|2020-10-08 19:50:00|1627.8|1627.5|1628.3|1628|1628.6|1628.3|1627.2|1626.9|2395
1602186900000|2020-10-08 19:55:00|1628.5|1628.2|1628.4|1628.1|1629.2|1628.9|1626.5|1626.2|6717
1602187200000|2020-10-08 20:00:00|1628|1627.7|1628.1|1627.8|1629.4|1629.1|1626.7|1626.4|3322
1602187500000|2020-10-08 20:05:00|1628.2|1627.9|1628.2|1627.9|1628.5|1628.2|1627.4|1627.1|1030
1602187800000|2020-10-08 20:10:00|1628.1|1627.8|1629.4|1628.6|1629.4|1629.1|1627.4|1627.1|1368
1602188100000|2020-10-08 20:15:00|1629.3|1628.5|1629.7|1628.9|1629.7|1628.9|1629.2|1628.4|3
1602188400000|2020-10-08 20:20:00|1630.1|1629.3|1631|1630.2|1631|1630.2|1630.1|1629.3|0
1602188700000|2020-10-08 20:25:00|1630.9|1630.1|1630.4|1629.6|1631.1|1630.3|1630.2|1629.4|0
1602189000000|2020-10-08 20:30:00|1628.9|1628.6|1629.5|1629.2|1629.7|1629.4|1628.3|1628|465
1602189300000|2020-10-08 20:35:00|1629.6|1629.3|1629.7|1629.4|1629.8|1629.5|1629.4|1629.1|154
1602189600000|2020-10-08 20:40:00|1629.8|1629.5|1632|1631.7|1632.3|1632|1629.7|1629.4|513
1602189900000|2020-10-08 20:45:00|1631.9|1631.6|1635.5|1635.2|1635.7|1635.4|1631.7|1631.4|761
1602190200000|2020-10-08 20:50:00|1635.4|1635.1|1634.8|1634.5|1635.4|1635.1|1634.6|1634.3|498
1602190500000|2020-10-08 20:55:00|1634.7|1634.4|1635.2|1634.4|1635.2|1634.8|1634.4|1634.1|453
1602190800000|2020-10-08 21:00:00|1635.1|1634.3|1635.1|1634.3|1635.2|1634.4|1634.9|1634.1|0
1602191100000|2020-10-08 21:05:00|1635|1634.2|1634.9|1634.1|1635.1|1634.3|1634.9|1634.1|0
1602191400000|2020-10-08 21:10:00|1635.7|1634.9|1636.1|1635.3|1636.3|1635.5|1635.7|1634.9|0
1602191700000|2020-10-08 21:15:00|1636.2|1635.4|1635.9|1635.1|1636.2|1635.4|1635.9|1635.1|0
1602192000000|2020-10-08 21:20:00|1635.7|1634.9|1636|1635.2|1636.2|1635.4|1635.7|1634.9|0
1602192300000|2020-10-08 21:25:00|1635.9|1635.1|1636|1635.2|1636.1|1635.3|1635.9|1635.1|0
1602192600000|2020-10-08 21:30:00|1636.1|1635.3|1636.3|1635.5|1636.3|1635.5|1635.9|1635.1|0
1602192900000|2020-10-08 21:35:00|1636.2|1635.4|1636.5|1635.7|1636.5|1635.7|1636.1|1635.3|0
1602193200000|2020-10-08 21:40:00|1636.4|1635.6|1636.3|1635.5|1636.4|1635.6|1636.3|1635.5|0
1602193500000|2020-10-08 21:45:00|1636.4|1635.6|1636.5|1635.7|1636.5|1635.7|1636.3|1635.5|0
1602193800000|2020-10-08 21:50:00|1636.4|1635.6|1636.3|1635.5|1636.4|1635.6|1636.2|1635.4|0
1602194100000|2020-10-08 21:55:00|1636.2|1635.4|1636.3|1635.5|1636.3|1635.5|1636.1|1635.3|0
1602194400000|2020-10-08 22:00:00|1636.8|1636|1639.1|1638.8|1639.6|1639.3|1635.4|1635.1|958
1602194700000|2020-10-08 22:05:00|1638.9|1638.6|1637.9|1637.6|1639|1638.7|1637.6|1637.3|299
1602195000000|2020-10-08 22:10:00|1637.8|1637.5|1638.7|1638.4|1639|1638.7|1637.6|1637.3|182
1602195300000|2020-10-08 22:15:00|1638.5|1638.2|1639.5|1639.2|1640|1639.7|1638.1|1637.8|219
1602195600000|2020-10-08 22:20:00|1639.6|1639.3|1639.6|1639.3|1639.7|1639.4|1639.1|1638.8|110
1602195900000|2020-10-08 22:25:00|1639.5|1639.2|1640|1639.7|1640.1|1639.8|1639.3|1639|66
1602196200000|2020-10-08 22:30:00|1640.1|1639.8|1639.9|1639.6|1640.1|1639.8|1639.6|1639.3|153
1602196500000|2020-10-08 22:35:00|1639.8|1639.5|1639.6|1639.3|1639.8|1639.5|1638.9|1638.6|133
1602196800000|2020-10-08 22:40:00|1639.5|1639.2|1638.9|1638.6|1639.5|1639.2|1638.9|1638.6|58
1602197100000|2020-10-08 22:45:00|1639.2|1638.9|1639.6|1639.3|1639.6|1639.3|1638.7|1638.4|177
1602197400000|2020-10-08 22:50:00|1639.4|1639.1|1641.2|1640.9|1642|1641.7|1639.4|1639.1|458
1602197700000|2020-10-08 22:55:00|1641.1|1640.8|1640.3|1640|1641.4|1641.1|1639.9|1639.6|150
1602198000000|2020-10-08 23:00:00|1640.4|1640.1|1641.3|1641|1641.6|1641.3|1639.9|1639.6|160
1602198300000|2020-10-08 23:05:00|1641.2|1640.9|1640.4|1640.1|1641.3|1641|1640.1|1639.8|101
1602198600000|2020-10-08 23:10:00|1640.5|1640.2|1640.8|1640.5|1641.3|1641|1639.8|1639.5|174
1602198900000|2020-10-08 23:15:00|1640.9|1640.6|1639.9|1639.6|1641.4|1641.1|1639.9|1639.6|113
1602199200000|2020-10-08 23:20:00|1639.8|1639.5|1640.4|1640.1|1641|1640.7|1639.2|1638.9|162
1602199500000|2020-10-08 23:25:00|1640.3|1640|1640.3|1640|1640.5|1640.2|1639.8|1639.5|46
1602199800000|2020-10-08 23:30:00|1640.4|1640.1|1639.4|1639.1|1640.4|1640.1|1639.2|1638.9|50
1602200100000|2020-10-08 23:35:00|1639.3|1639|1639.2|1638.9|1639.5|1639.2|1639|1638.7|109
1602200400000|2020-10-08 23:40:00|1639.1|1638.8|1638.7|1638.4|1639.4|1639.1|1638.6|1638.3|49
1602200700000|2020-10-08 23:45:00|1638.8|1638.5|1639.3|1639|1639.5|1639.2|1638.6|1638.3|64
1602201000000|2020-10-08 23:50:00|1639.4|1639.1|1639.9|1639.6|1640|1639.7|1639.4|1639.1|28
1602201300000|2020-10-08 23:55:00|1639.8|1639.5|1640.5|1640.2|1640.8|1640.5|1639.8|1639.5|70
1602201600000|2020-10-09 00:00:00|1640.3|1640|1641.1|1640.8|1641.2|1640.9|1639.5|1639.2|151
1602201900000|2020-10-09 00:05:00|1640.9|1640.6|1640.8|1640.5|1641.5|1641.2|1640.8|1640.5|85
1602202200000|2020-10-09 00:10:00|1640.7|1640.4|1641.3|1641|1641.3|1641|1640.7|1640.4|32
1602202500000|2020-10-09 00:15:00|1641.4|1641.1|1640.2|1639.9|1641.4|1641.1|1640|1639.7|137
1602202800000|2020-10-09 00:20:00|1640.3|1640|1639.1|1638.8|1640.9|1640.6|1639.1|1638.8|296
1602203100000|2020-10-09 00:25:00|1639.2|1638.9|1638.5|1638.2|1639.3|1639|1637.5|1637.2|110
1602203400000|2020-10-09 00:30:00|1638.6|1638.3|1640|1639.7|1640|1639.7|1638.4|1638.1|198
1602203700000|2020-10-09 00:35:00|1639.9|1639.6|1640|1639.7|1640.1|1639.8|1639.6|1639.3|46
1602204000000|2020-10-09 00:40:00|1640.1|1639.8|1638|1637.7|1640.2|1639.9|1638|1637.7|312
1602204300000|2020-10-09 00:45:00|1638.2|1637.9|1638.7|1638.4|1639|1638.7|1638|1637.7|47
1602204600000|2020-10-09 00:50:00|1638.8|1638.5|1638.3|1638|1639.1|1638.8|1638.2|1637.9|43
1602204900000|2020-10-09 00:55:00|1638.2|1637.9|1638.6|1638.3|1638.6|1638.3|1637.6|1637.3|98
1602205200000|2020-10-09 01:00:00|1638.5|1638.2|1638.2|1637.9|1639.2|1638.9|1638|1637.7|48
1602205500000|2020-10-09 01:05:00|1638.1|1637.8|1638.4|1638.1|1638.8|1638.5|1638.1|1637.8|23
1602205800000|2020-10-09 01:10:00|1638.5|1638.2|1639|1638.7|1639.1|1638.8|1638.4|1638.1|13
1602206100000|2020-10-09 01:15:00|1639.1|1638.8|1640.2|1639.9|1640.4|1640.1|1639|1638.7|37
1602206400000|2020-10-09 01:20:00|1640.1|1639.8|1639.6|1639.3|1640.3|1640|1639.5|1639.2|27
1602206700000|2020-10-09 01:25:00|1639.5|1639.2|1639.3|1639|1640|1639.7|1638.8|1638.5|33
1602207000000|2020-10-09 01:30:00|1639.4|1639.1|1638|1637.7|1639.4|1639.1|1637.9|1637.6|61
1602207300000|2020-10-09 01:35:00|1637.9|1637.6|1639.1|1638.8|1639.1|1638.8|1637.8|1637.5|30
1602207600000|2020-10-09 01:40:00|1639|1638.7|1638.9|1638.6|1639.2|1638.9|1638.9|1638.6|25
1602207900000|2020-10-09 01:45:00|1638.8|1638.5|1639.2|1638.9|1639.2|1638.9|1638.7|1638.4|34
1602208200000|2020-10-09 01:50:00|1639.1|1638.8|1639.8|1639.5|1639.9|1639.6|1638.9|1638.6|35
1602208500000|2020-10-09 01:55:00|1639.7|1639.4|1640|1639.7|1640.3|1640|1639.5|1639.2|33
1602208800000|2020-10-09 02:00:00|1640.2|1639.9|1640|1639.7|1640.4|1640.1|1639.7|1639.4|37
1602209100000|2020-10-09 02:05:00|1639.9|1639.6|1640.1|1639.8|1640.3|1640|1639.8|1639.5|30
1602209400000|2020-10-09 02:10:00|1640|1639.7|1640.3|1640|1640.6|1640.3|1640|1639.7|27
1602209700000|2020-10-09 02:15:00|1640.4|1640.1|1640.4|1640.1|1640.6|1640.3|1640.3|1640|23
1602210000000|2020-10-09 02:20:00|1640.5|1640.2|1640.8|1640.5|1641.2|1640.9|1640.5|1640.2|34
1602210300000|2020-10-09 02:25:00|1640.7|1640.4|1640.4|1640.1|1640.8|1640.5|1640.3|1640|11
1602210600000|2020-10-09 02:30:00|1640.5|1640.2|1640.8|1640.5|1640.9|1640.6|1640.2|1639.9|15
1602210900000|2020-10-09 02:35:00|1640.9|1640.6|1641.4|1641.1|1641.7|1641.4|1640.9|1640.6|25
1602211200000|2020-10-09 02:40:00|1641.3|1641|1641.2|1640.9|1641.6|1641.3|1641.1|1640.8|22
1602211500000|2020-10-09 02:45:00|1641.1|1640.8|1640.6|1640.3|1641.3|1641|1640.6|1640.3|16
1602211800000|2020-10-09 02:50:00|1640.8|1640.5|1640.7|1640.4|1641|1640.7|1640.5|1640.2|23
1602212100000|2020-10-09 02:55:00|1640.8|1640.5|1641.8|1641.5|1641.9|1641.6|1640.7|1640.4|40
1602212400000|2020-10-09 03:00:00|1641.7|1641.4|1642.5|1642.2|1642.9|1642.6|1641.6|1641.3|109
1602212700000|2020-10-09 03:05:00|1642.4|1642.1|1642.6|1642.3|1643.1|1642.8|1642.4|1642.1|40
1602213000000|2020-10-09 03:10:00|1642.4|1642.1|1642.5|1642.2|1642.7|1642.4|1642.4|1642.1|38
1602213300000|2020-10-09 03:15:00|1642.4|1642.1|1642.9|1642.6|1643.1|1642.8|1642.4|1642.1|19
1602213600000|2020-10-09 03:20:00|1642.8|1642.5|1643|1642.7|1643.5|1643.2|1642.5|1642.2|78
1602213900000|2020-10-09 03:25:00|1643.1|1642.8|1642.8|1642.5|1643.1|1642.8|1642.6|1642.3|7
1602214200000|2020-10-09 03:30:00|1642.7|1642.4|1642.3|1642|1642.8|1642.5|1642.3|1642|18
1602214500000|2020-10-09 03:35:00|1642.4|1642.1|1642|1641.7|1642.6|1642.3|1641.9|1641.6|18
1602214800000|2020-10-09 03:40:00|1642.2|1641.9|1641.8|1641.5|1642.2|1641.9|1641.7|1641.4|25
1602215100000|2020-10-09 03:45:00|1641.7|1641.4|1642|1641.7|1642.1|1641.8|1641.7|1641.4|16
1602215400000|2020-10-09 03:50:00|1641.9|1641.6|1641.5|1641.2|1641.9|1641.6|1641.4|1641.1|10
1602215700000|2020-10-09 03:55:00|1641.6|1641.3|1641.4|1641.1|1641.7|1641.4|1641.3|1641|24
1602216000000|2020-10-09 04:00:00|1641.3|1641|1640.8|1640.5|1641.4|1641.1|1640.8|1640.5|29
1602216300000|2020-10-09 04:05:00|1640.9|1640.6|1640.8|1640.5|1641.1|1640.8|1640.6|1640.3|18
1602216600000|2020-10-09 04:10:00|1640.6|1640.3|1640.4|1640.1|1640.7|1640.4|1640.2|1639.9|25
1602216900000|2020-10-09 04:15:00|1640.3|1640|1640.6|1640.3|1640.6|1640.3|1640.2|1639.9|9
1602217200000|2020-10-09 04:20:00|1640.7|1640.4|1640.4|1640.1|1640.7|1640.4|1640.2|1639.9|9
1602217500000|2020-10-09 04:25:00|1640.5|1640.2|1640.6|1640.3|1640.8|1640.5|1640.5|1640.2|8
1602217800000|2020-10-09 04:30:00|1640.5|1640.2|1640.3|1640|1640.6|1640.3|1640.2|1639.9|15
1602218100000|2020-10-09 04:35:00|1640.4|1640.1|1640.9|1640.6|1641.1|1640.8|1640.4|1640.1|25
1602218400000|2020-10-09 04:40:00|1641|1640.7|1640.9|1640.6|1641.3|1641|1640.8|1640.5|5
1602218700000|2020-10-09 04:45:00|1640.8|1640.5|1641.1|1640.8|1641.3|1641|1640.8|1640.5|17
1602219000000|2020-10-09 04:50:00|1641|1640.7|1640.6|1640.3|1641|1640.7|1640.4|1640.1|5
1602219300000|2020-10-09 04:55:00|1640.5|1640.2|1640.4|1640.1|1640.9|1640.6|1640.1|1639.8|21
1602219600000|2020-10-09 05:00:00|1640.3|1640|1640.3|1640|1640.5|1640.2|1640.1|1639.8|30
1602219900000|2020-10-09 05:05:00|1640.1|1639.8|1638.8|1638.5|1640.1|1639.8|1638.8|1638.5|94
1602220200000|2020-10-09 05:10:00|1638.7|1638.4|1638.5|1638.2|1638.9|1638.6|1637.9|1637.6|80
1602220500000|2020-10-09 05:15:00|1638.4|1638.1|1638.9|1638.6|1639|1638.7|1638.2|1637.9|17
1602220800000|2020-10-09 05:20:00|1639|1638.7|1638.9|1638.6|1639.4|1639.1|1638.7|1638.4|43
1602221100000|2020-10-09 05:25:00|1639|1638.7|1639.1|1638.8|1639.3|1639|1638.7|1638.4|30
1602221400000|2020-10-09 05:30:00|1639|1638.7|1639.3|1639|1639.5|1639.2|1638.6|1638.3|51
1602221700000|2020-10-09 05:35:00|1639.4|1639.1|1638.9|1638.6|1639.4|1639.1|1638.8|1638.5|23
1602222000000|2020-10-09 05:40:00|1639|1638.7|1638.6|1638.3|1639.1|1638.8|1638.5|1638.2|23
1602222300000|2020-10-09 05:45:00|1638.7|1638.4|1639.3|1639|1639.3|1639|1638.7|1638.4|27
1602222600000|2020-10-09 05:50:00|1639.1|1638.8|1638.6|1638.3|1639.1|1638.8|1638.6|1638.3|40
1602222900000|2020-10-09 05:55:00|1638.5|1638.2|1638.1|1637.8|1638.6|1638.3|1638.1|1637.8|22
1602223200000|2020-10-09 06:00:00|1638.2|1637.9|1638|1637.7|1638.5|1638.2|1637.3|1637|70
1602223500000|2020-10-09 06:05:00|1638.1|1637.8|1636.6|1636.3|1638.2|1637.9|1636.4|1636.1|87
1602223800000|2020-10-09 06:10:00|1636.5|1636.2|1636.2|1635.9|1636.9|1636.6|1635.5|1635.2|120
1602224100000|2020-10-09 06:15:00|1636.3|1636|1637.5|1637.2|1637.6|1637.3|1636.1|1635.8|94
1602224400000|2020-10-09 06:20:00|1637.6|1637.3|1638.1|1637.8|1638.4|1638.1|1637.5|1637.2|19
1602224700000|2020-10-09 06:25:00|1638|1637.7|1637|1636.7|1638.3|1638|1636.8|1636.5|93
1602225000000|2020-10-09 06:30:00|1637.1|1636.8|1637.9|1637.6|1637.9|1637.6|1637.1|1636.8|57
1602225300000|2020-10-09 06:35:00|1637.8|1637.5|1637.1|1636.8|1638.1|1637.8|1636.5|1636.2|45
1602225600000|2020-10-09 06:40:00|1637.2|1636.9|1636.2|1635.9|1637.2|1636.9|1635.9|1635.6|84
1602225900000|2020-10-09 06:45:00|1636.3|1636|1636.2|1635.9|1636.4|1636.1|1635.5|1635.2|56
1602226200000|2020-10-09 06:50:00|1636.1|1635.8|1636.5|1636.2|1636.5|1636.2|1635.8|1635.5|48
1602226500000|2020-10-09 06:55:00|1636.6|1636.3|1636.7|1636.4|1636.8|1636.5|1635.9|1635.6|112
1602226800000|2020-10-09 07:00:00|1636.8|1636.5|1638.2|1637.9|1638.4|1638.1|1636.7|1636.4|160
1602227100000|2020-10-09 07:05:00|1638.1|1637.8|1639.5|1639.2|1639.7|1639.4|1637.8|1637.5|238
1602227400000|2020-10-09 07:10:00|1639.4|1639.1|1638.7|1638.4|1639.9|1639.6|1638.7|1638.4|109
1602227700000|2020-10-09 07:15:00|1638.8|1638.5|1638.8|1638.5|1639.2|1638.9|1638.3|1638|140
1602228000000|2020-10-09 07:20:00|1638.7|1638.4|1639.5|1639.2|1639.6|1639.3|1638.6|1638.3|75
1602228300000|2020-10-09 07:25:00|1639.4|1639.1|1640|1639.7|1640.1|1639.8|1638.9|1638.6|90
1602228600000|2020-10-09 07:30:00|1639.9|1639.6|1639.9|1639.6|1640.9|1640.6|1639.5|1639.2|169
1602228900000|2020-10-09 07:35:00|1639.8|1639.5|1640.1|1639.8|1640.6|1640.3|1639.2|1638.9|147
1602229200000|2020-10-09 07:40:00|1640|1639.7|1640.2|1639.9|1640.8|1640.5|1639.7|1639.4|92
1602229500000|2020-10-09 07:45:00|1640.1|1639.8|1639|1638.7|1640.4|1640.1|1638.9|1638.6|59
1602229800000|2020-10-09 07:50:00|1639.2|1638.9|1639.4|1639.1|1639.5|1639.2|1638.6|1638.3|49
1602230100000|2020-10-09 07:55:00|1639.6|1639.3|1639.5|1639.2|1640|1639.7|1638.5|1638.2|104
1602230400000|2020-10-09 08:00:00|1639.1|1638.8|1640.5|1640.2|1640.9|1640.6|1639.1|1638.8|244
1602230700000|2020-10-09 08:05:00|1640.4|1640.1|1640|1639.7|1640.9|1640.6|1640|1639.7|122
1602231000000|2020-10-09 08:10:00|1639.9|1639.6|1639.6|1639.3|1640.5|1640.2|1639.5|1639.2|117
1602231300000|2020-10-09 08:15:00|1639.5|1639.2|1639.6|1639.3|1639.8|1639.5|1639.1|1638.8|129
1602231600000|2020-10-09 08:20:00|1639.7|1639.4|1640.5|1640.2|1640.7|1640.4|1639.4|1639.1|122
1602231900000|2020-10-09 08:25:00|1640.4|1640.1|1640.7|1640.4|1640.9|1640.6|1640.2|1639.9|87
1602232200000|2020-10-09 08:30:00|1640.6|1640.3|1640.2|1639.9|1641.3|1641|1640.1|1639.8|267
1602232500000|2020-10-09 08:35:00|1640.1|1639.8|1639|1638.7|1640.1|1639.8|1638.7|1638.4|121
1602232800000|2020-10-09 08:40:00|1638.9|1638.6|1639.2|1638.9|1639.3|1639|1638.5|1638.2|57
1602233100000|2020-10-09 08:45:00|1639.3|1639|1639.9|1639.6|1640|1639.7|1639.1|1638.8|217
1602233400000|2020-10-09 08:50:00|1640|1639.7|1640.8|1640.5|1641.1|1640.8|1639.8|1639.5|99
1602233700000|2020-10-09 08:55:00|1640.7|1640.4|1639.3|1639|1641.3|1641|1639.3|1639|118
1602234000000|2020-10-09 09:00:00|1639.2|1638.9|1639.1|1638.8|1639.5|1639.2|1638.9|1638.6|93
1602234300000|2020-10-09 09:05:00|1639|1638.7|1639.2|1638.9|1639.3|1639|1639|1638.7|114
1602234600000|2020-10-09 09:10:00|1639.1|1638.8|1639.1|1638.8|1639.3|1639|1638.9|1638.6|103
1602234900000|2020-10-09 09:15:00|1639|1638.7|1639.3|1639|1639.8|1639.5|1639|1638.7|147
1602235200000|2020-10-09 09:20:00|1639.2|1638.9|1639.2|1638.9|1639.7|1639.4|1639|1638.7|70
1602235500000|2020-10-09 09:25:00|1639.3|1639|1639.8|1639.5|1640.3|1640|1639.2|1638.9|116
1602235800000|2020-10-09 09:30:00|1639.9|1639.6|1639.8|1639.5|1640.7|1640.4|1639.8|1639.5|161
1602236100000|2020-10-09 09:35:00|1639.9|1639.6|1639.7|1639.4|1640|1639.7|1639.7|1639.4|89
1602236400000|2020-10-09 09:40:00|1639.6|1639.3|1640|1639.7|1640.2|1639.9|1639.6|1639.3|48
1602236700000|2020-10-09 09:45:00|1640.1|1639.8|1640.9|1640.6|1641.1|1640.8|1640.1|1639.8|40
1602237000000|2020-10-09 09:50:00|1640.8|1640.5|1640.9|1640.6|1641|1640.7|1640.3|1640|236
1602237300000|2020-10-09 09:55:00|1641|1640.7|1641.1|1640.8|1641.1|1640.8|1640.4|1640.1|139
1602237600000|2020-10-09 10:00:00|1641|1640.7|1641.4|1641.1|1641.6|1641.3|1641|1640.7|256
1602237900000|2020-10-09 10:05:00|1641.3|1641|1642.3|1642|1642.4|1642.1|1641.3|1641|217
1602238200000|2020-10-09 10:10:00|1642.4|1642.1|1644.4|1644.1|1644.5|1644.2|1642.3|1642|400
1602238500000|2020-10-09 10:15:00|1644.5|1644.2|1643|1642.7|1644.5|1644.2|1643|1642.7|322
1602238800000|2020-10-09 10:20:00|1642.9|1642.6|1642.7|1642.4|1643.1|1642.8|1642.7|1642.4|305
1602239100000|2020-10-09 10:25:00|1642.8|1642.5|1642.8|1642.5|1642.9|1642.6|1642.6|1642.3|184
1602239400000|2020-10-09 10:30:00|1642.7|1642.4|1642.9|1642.6|1643.4|1643.1|1642.7|1642.4|255
1602239700000|2020-10-09 10:35:00|1643|1642.7|1643.1|1642.8|1643.6|1643.3|1642.8|1642.5|185
1602240000000|2020-10-09 10:40:00|1643|1642.7|1642.5|1642.2|1643|1642.7|1642.5|1642.2|203
1602240300000|2020-10-09 10:45:00|1642.6|1642.3|1641.7|1641.4|1642.6|1642.3|1641.5|1641.2|103
1602240600000|2020-10-09 10:50:00|1641.4|1641.1|1640.1|1639.8|1641.7|1641.4|1639.8|1639.5|242
1602240900000|2020-10-09 10:55:00|1640|1639.7|1639.9|1639.6|1640.6|1640.3|1639.9|1639.6|84
1602241200000|2020-10-09 11:00:00|1640|1639.7|1640.5|1640.2|1641|1640.7|1639.5|1639.2|146
1602241500000|2020-10-09 11:05:00|1640.6|1640.3|1642|1641.7|1642.1|1641.8|1640.4|1640.1|148
1602241800000|2020-10-09 11:10:00|1642.2|1641.9|1641.9|1641.6|1642.3|1642|1641.2|1640.9|157
1602242100000|2020-10-09 11:15:00|1641.8|1641.5|1642.2|1641.9|1642.3|1642|1641.6|1641.3|53
1602242400000|2020-10-09 11:20:00|1642.3|1642|1643.8|1643.5|1643.9|1643.6|1642.2|1641.9|96
1602242700000|2020-10-09 11:25:00|1643.7|1643.4|1643|1642.7|1643.7|1643.4|1642.9|1642.6|72
1602243000000|2020-10-09 11:30:00|1643.1|1642.8|1643.6|1643.3|1643.6|1643.3|1642.9|1642.6|66
1602243300000|2020-10-09 11:35:00|1643.5|1643.2|1643.3|1643|1643.7|1643.4|1643.2|1642.9|47
1602243600000|2020-10-09 11:40:00|1643.2|1642.9|1642.2|1641.9|1643.2|1642.9|1642.1|1641.8|103
1602243900000|2020-10-09 11:45:00|1642.3|1642|1642.5|1642.2|1642.9|1642.6|1642.3|1642|83
1602244200000|2020-10-09 11:50:00|1642.6|1642.3|1642.8|1642.5|1643.1|1642.8|1642.4|1642.1|42
1602244500000|2020-10-09 11:55:00|1642.9|1642.6|1642.3|1642|1643.4|1643.1|1642.1|1641.8|76
1602244800000|2020-10-09 12:00:00|1642.2|1641.9|1642.3|1642|1643|1642.7|1641.6|1641.3|239
1602245100000|2020-10-09 12:05:00|1642.4|1642.1|1642.4|1642.1|1643.1|1642.8|1642.2|1641.9|131
1602245400000|2020-10-09 12:10:00|1642.5|1642.2|1642.1|1641.8|1642.7|1642.4|1641.5|1641.2|110
1602245700000|2020-10-09 12:15:00|1642.2|1641.9|1643.3|1643|1643.6|1643.3|1641.9|1641.6|196
1602246000000|2020-10-09 12:20:00|1643.2|1642.9|1643|1642.7|1643.4|1643.1|1642.4|1642.1|110
1602246300000|2020-10-09 12:25:00|1643.1|1642.8|1643.6|1643.3|1644.6|1644.3|1642.4|1642.1|471
1602246600000|2020-10-09 12:30:00|1643.7|1643.4|1643|1642.7|1644.1|1643.8|1642.7|1642.4|189
1602246900000|2020-10-09 12:35:00|1642.9|1642.6|1643.3|1643|1643.3|1643|1642.5|1642.2|89
1602247200000|2020-10-09 12:40:00|1643.4|1643.1|1643.6|1643.3|1643.8|1643.5|1642.3|1642|267
1602247500000|2020-10-09 12:45:00|1643.5|1643.2|1644.6|1644.3|1645|1644.7|1643.1|1642.8|362
1602247800000|2020-10-09 12:50:00|1644.7|1644.4|1645.3|1645|1646.1|1645.8|1644.4|1644.1|500
1602248100000|2020-10-09 12:55:00|1645.4|1645.1|1644.2|1643.9|1645.5|1645.2|1643.7|1643.4|469
1602248400000|2020-10-09 13:00:00|1644.3|1644|1643.3|1643|1644.5|1644.2|1643.2|1642.9|323
1602248700000|2020-10-09 13:05:00|1643.4|1643.1|1644.3|1644|1644.6|1644.3|1642.7|1642.4|553
1602249000000|2020-10-09 13:10:00|1644.2|1643.9|1644.7|1644.4|1645.1|1644.8|1644.2|1643.9|462
1602249300000|2020-10-09 13:15:00|1644.8|1644.5|1644.3|1644|1645.3|1645|1643.9|1643.6|529
1602249600000|2020-10-09 13:20:00|1644.4|1644.1|1643.9|1643.6|1644.8|1644.5|1643.6|1643.3|529
1602249900000|2020-10-09 13:25:00|1643.8|1643.5|1643.5|1643.2|1644.1|1643.8|1643.3|1643|539
1602250200000|2020-10-09 13:30:00|1643.6|1643.3|1644.6|1644.3|1646.9|1646.6|1641.4|1641.1|5205
1602250500000|2020-10-09 13:35:00|1644.8|1644.5|1643|1642.7|1645|1644.7|1641.7|1641.4|2510
1602250800000|2020-10-09 13:40:00|1643.1|1642.8|1643.3|1643|1644|1643.7|1641.8|1641.5|2002
1602251100000|2020-10-09 13:45:00|1643.5|1643.2|1643|1642.7|1645.5|1645.2|1641.5|1641.2|2738
1602251400000|2020-10-09 13:50:00|1643.1|1642.8|1641|1640.7|1643.1|1642.8|1638.4|1638.1|3609
1602251700000|2020-10-09 13:55:00|1641.1|1640.8|1640.8|1640.5|1642.3|1642|1640|1639.7|1521
1602252000000|2020-10-09 14:00:00|1640.7|1640.4|1638.6|1638.3|1640.9|1640.6|1637.5|1637.2|2403
1602252300000|2020-10-09 14:05:00|1638.5|1638.2|1636.6|1636.3|1638.6|1638.3|1636.6|1636.3|2142
1602252600000|2020-10-09 14:10:00|1636.7|1636.4|1635.1|1634.8|1637.1|1636.8|1634|1633.7|3004
1602252900000|2020-10-09 14:15:00|1635.2|1634.9|1637.1|1636.8|1638|1637.7|1634.9|1634.6|3098
1602253200000|2020-10-09 14:20:00|1637|1636.7|1633.4|1633.1|1637.1|1636.8|1632.6|1632.3|2792
1602253500000|2020-10-09 14:25:00|1633.5|1633.2|1630.2|1629.9|1633.6|1633.3|1630.2|1629.9|2163
1602253800000|2020-10-09 14:30:00|1630.3|1630|1629|1628.7|1631.7|1631.4|1628.1|1627.8|3161
1602254100000|2020-10-09 14:35:00|1628.9|1628.6|1631.1|1630.8|1632.5|1632.2|1628.9|1628.6|3303
1602254400000|2020-10-09 14:40:00|1631.2|1630.9|1632|1631.7|1632.9|1632.6|1630.7|1630.4|938
1602254700000|2020-10-09 14:45:00|1631.8|1631.5|1632.5|1632.2|1633.7|1633.4|1631.6|1631.3|2513
1602255000000|2020-10-09 14:50:00|1632.4|1632.1|1630.4|1630.1|1632.4|1632.1|1629.6|1629.3|1364
1602255300000|2020-10-09 14:55:00|1630.5|1630.2|1630.5|1630.2|1631.9|1631.6|1630.1|1629.8|1126
1602255600000|2020-10-09 15:00:00|1630.6|1630.3|1632.2|1631.9|1632.3|1632|1629.7|1629.4|1909
1602255900000|2020-10-09 15:05:00|1632.3|1632|1633.8|1633.5|1634.7|1634.4|1631.7|1631.4|2664
1602256200000|2020-10-09 15:10:00|1634|1633.7|1634.1|1633.8|1634.7|1634.4|1633.4|1633.1|2074
1602256500000|2020-10-09 15:15:00|1633.8|1633.5|1631.5|1631.2|1634.4|1634.1|1631.4|1631.1|1097
1602256800000|2020-10-09 15:20:00|1631.4|1631.1|1630.3|1630|1633|1632.7|1629.7|1629.4|1374
1602257100000|2020-10-09 15:25:00|1630.4|1630.1|1629.3|1629|1631.3|1631|1629.1|1628.8|2086
1602257400000|2020-10-09 15:30:00|1629.2|1628.9|1630.8|1630.5|1630.9|1630.6|1629.2|1628.9|1242
1602257700000|2020-10-09 15:35:00|1630.7|1630.4|1630.7|1630.4|1631.1|1630.8|1630|1629.7|784
1602258000000|2020-10-09 15:40:00|1630.8|1630.5|1630.9|1630.6|1632.3|1632|1629.1|1628.8|3907
1602258300000|2020-10-09 15:45:00|1631|1630.7|1638.2|1637.9|1639.7|1639.4|1630.7|1630.4|5963
1602258600000|2020-10-09 15:50:00|1638.1|1637.8|1640.4|1640.1|1640.7|1640.4|1636.2|1635.9|3338
1602258900000|2020-10-09 15:55:00|1640.3|1640|1636.6|1636.3|1640.5|1640.2|1636.2|1635.9|2696
1602259200000|2020-10-09 16:00:00|1636.4|1636.1|1638.3|1638|1638.6|1638.3|1635.3|1635|2255
1602259500000|2020-10-09 16:05:00|1638.1|1637.8|1639.5|1639.2|1639.8|1639.5|1637.1|1636.8|1458
1602259800000|2020-10-09 16:10:00|1639.6|1639.3|1639.2|1638.9|1639.6|1639.3|1637.8|1637.5|1354
1602260100000|2020-10-09 16:15:00|1639|1638.7|1638|1637.7|1639|1638.7|1637.4|1637.1|1239
1602260400000|2020-10-09 16:20:00|1638.1|1637.8|1639.4|1639.1|1639.4|1639.1|1637.9|1637.6|1479
1602260700000|2020-10-09 16:25:00|1639.3|1639|1637.9|1637.6|1641.4|1641.1|1637.5|1637.2|4499
1602261000000|2020-10-09 16:30:00|1638.1|1637.8|1640.7|1640.4|1640.7|1640.4|1637.8|1637.5|2322
1602261300000|2020-10-09 16:35:00|1640.8|1640.5|1642.8|1642.5|1643|1642.7|1640.1|1639.8|3140
1602261600000|2020-10-09 16:40:00|1642.4|1642.1|1642.2|1641.9|1642.5|1642.2|1640.7|1640.4|3469
1602261900000|2020-10-09 16:45:00|1642.3|1642|1642.9|1642.6|1644.1|1643.8|1641.6|1641.3|2612
1602262200000|2020-10-09 16:50:00|1643|1642.7|1642.3|1642|1643.5|1643.2|1641.7|1641.4|1437
1602262500000|2020-10-09 16:55:00|1642.4|1642.1|1642.6|1642.3|1642.6|1642.3|1641.3|1641|1012
1602262800000|2020-10-09 17:00:00|1642.5|1642.2|1640.7|1640.4|1642.6|1642.3|1640.7|1640.4|1356
1602263100000|2020-10-09 17:05:00|1640.6|1640.3|1641.4|1641.1|1641.6|1641.3|1640.2|1639.9|858
1602263400000|2020-10-09 17:10:00|1641.5|1641.2|1640.1|1639.8|1641.5|1641.2|1639.5|1639.2|942
1602263700000|2020-10-09 17:15:00|1640|1639.7|1639|1638.7|1640.7|1640.4|1638.9|1638.6|666
1602264000000|2020-10-09 17:20:00|1639.1|1638.8|1637.8|1637.5|1639.4|1639.1|1637.8|1637.5|678
1602264300000|2020-10-09 17:25:00|1637.9|1637.6|1639.4|1639.1|1639.6|1639.3|1637.8|1637.5|810
1602264600000|2020-10-09 17:30:00|1639.5|1639.2|1637.7|1637.4|1639.8|1639.5|1637.3|1637|1141
1602264900000|2020-10-09 17:35:00|1637.8|1637.5|1637.4|1637.1|1638.1|1637.8|1636.6|1636.3|599
1602265200000|2020-10-09 17:40:00|1637.3|1637|1637.1|1636.8|1638.7|1638.4|1637.1|1636.8|778
1602265500000|2020-10-09 17:45:00|1637.2|1636.9|1638.2|1637.9|1638.9|1638.6|1636.9|1636.6|715
1602265800000|2020-10-09 17:50:00|1638.3|1638|1638|1637.7|1638.4|1638.1|1637.1|1636.8|531
1602266100000|2020-10-09 17:55:00|1638.1|1637.8|1637.9|1637.6|1638.4|1638.1|1637.3|1637|465
1602266400000|2020-10-09 18:00:00|1637.8|1637.5|1638|1637.7|1638.2|1637.9|1636.7|1636.4|1244
1602266700000|2020-10-09 18:05:00|1638.1|1637.8|1637.1|1636.8|1638.1|1637.8|1637|1636.7|526
1602267000000|2020-10-09 18:10:00|1637.2|1636.9|1637.2|1636.9|1637.4|1637.1|1635.8|1635.5|786
1602267300000|2020-10-09 18:15:00|1636.9|1636.6|1636.6|1636.3|1637|1636.7|1636.1|1635.8|501
1602267600000|2020-10-09 18:20:00|1636.7|1636.4|1636.1|1635.8|1637.3|1637|1635.9|1635.6|570
1602267900000|2020-10-09 18:25:00|1636.2|1635.9|1636.7|1636.4|1636.9|1636.6|1635.6|1635.3|921
1602268200000|2020-10-09 18:30:00|1636.6|1636.3|1637.9|1637.6|1638.2|1637.9|1636.6|1636.3|600
1602268500000|2020-10-09 18:35:00|1637.8|1637.5|1636.4|1636.1|1638.2|1637.9|1634.8|1634.5|1281
1602268800000|2020-10-09 18:40:00|1636.5|1636.2|1638.1|1637.8|1638.1|1637.8|1634.9|1634.6|1520
1602269100000|2020-10-09 18:45:00|1638.3|1638|1637.6|1637.3|1638.3|1638|1637.1|1636.8|827
1602269400000|2020-10-09 18:50:00|1637.5|1637.2|1636.4|1636.1|1637.6|1637.3|1635.2|1634.9|1776
1602269700000|2020-10-09 18:55:00|1636.3|1636|1637.1|1636.8|1637.2|1636.9|1635|1634.7|1225
1602270000000|2020-10-09 19:00:00|1637|1636.7|1638.3|1638|1638.6|1638.3|1636.1|1635.8|1826
1602270300000|2020-10-09 19:05:00|1638.2|1637.9|1637.6|1637.3|1638.5|1638.2|1637|1636.7|1184
1602270600000|2020-10-09 19:10:00|1637.5|1637.2|1638.8|1638.5|1639.1|1638.8|1637.2|1636.9|728
1602270900000|2020-10-09 19:15:00|1638.6|1638.3|1637.7|1637.4|1639|1638.7|1637.4|1637.1|1240
1602271200000|2020-10-09 19:20:00|1637.6|1637.3|1637.8|1637.5|1638.8|1638.5|1637.6|1637.3|856
1602271500000|2020-10-09 19:25:00|1637.9|1637.6|1638.1|1637.8|1638.2|1637.9|1637.6|1637.3|663
1602271800000|2020-10-09 19:30:00|1638|1637.7|1636|1635.7|1638.1|1637.8|1635.4|1635.1|1202
1602272100000|2020-10-09 19:35:00|1636.1|1635.8|1636.3|1636|1636.7|1636.4|1635.4|1635.1|1037
1602272400000|2020-10-09 19:40:00|1636.4|1636.1|1636|1635.7|1636.8|1636.5|1635.3|1635|1150
1602272700000|2020-10-09 19:45:00|1635.9|1635.6|1635.9|1635.6|1637.6|1637.3|1635.5|1635.2|1992
1602273000000|2020-10-09 19:50:00|1635.8|1635.5|1636.6|1636.3|1637.1|1636.8|1635.6|1635.3|2608
1602273300000|2020-10-09 19:55:00|1636.7|1636.4|1636.9|1636.6|1637.2|1636.9|1636|1635.7|7814
1602273600000|2020-10-09 20:00:00|1636.7|1636.4|1637.5|1637.2|1638.1|1637.8|1636.5|1636.2|3938
1602273900000|2020-10-09 20:05:00|1637.7|1637.4|1637.9|1637.6|1638|1637.7|1636.8|1636.5|1464
1602274200000|2020-10-09 20:10:00|1637.6|1637.3|1640.3|1639.5|1640.5|1640.2|1637.3|1637|1983
1602274500000|2020-10-09 20:15:00|1640.4|1639.6|1640.4|1639.6|1640.5|1639.7|1640.2|1639.4|0
1602274800000|2020-10-09 20:20:00|1640.3|1639.5|1640.4|1639.6|1640.4|1639.6|1640.3|1639.5|0
1602275100000|2020-10-09 20:25:00|1640.5|1639.7|1640.5|1639.7|1640.7|1639.9|1640.3|1639.5|0
1602275400000|2020-10-09 20:30:00|1640.9|1640.1|1640.7|1640.4|1641.8|1641.5|1639.8|1639.5|555
1602275700000|2020-10-09 20:35:00|1640.8|1640.5|1640.6|1640.3|1642|1641.7|1640.5|1640.2|244
1602276000000|2020-10-09 20:40:00|1640.5|1640.2|1641|1640.7|1641.4|1641.1|1640.4|1640.1|106
1602276300000|2020-10-09 20:45:00|1640.9|1640.6|1640.5|1640.2|1641|1640.7|1640.1|1639.8|178
1602276600000|2020-10-09 20:50:00|1640.6|1640.3|1640.6|1640.3|1640.8|1640.5|1640.3|1640|101
1602276900000|2020-10-09 20:55:00|1640.8|1640.5|1642.7|1641.9|1643.4|1643.1|1640.7|1640.4|443
1602453600000|2020-10-11 22:00:00|1643|1642.2|1636.2|1635.9|1643|1642.2|1635.1|1634.8|549
1602453900000|2020-10-11 22:05:00|1636.3|1636|1638.1|1637.8|1639.7|1639.4|1636.1|1635.8|250
1602454200000|2020-10-11 22:10:00|1638.2|1637.9|1638.2|1637.9|1639.1|1638.8|1637.3|1637|187
1602454500000|2020-10-11 22:15:00|1638.1|1637.8|1638.7|1638.4|1639.4|1639.1|1638|1637.7|37
1602454800000|2020-10-11 22:20:00|1638.8|1638.5|1638.8|1638.5|1639.1|1638.8|1638.2|1637.9|60
1602455100000|2020-10-11 22:25:00|1638.9|1638.6|1638.6|1638.3|1639|1638.7|1638.4|1638.1|57
1602455400000|2020-10-11 22:30:00|1638.7|1638.4|1637.6|1637.3|1638.9|1638.6|1637.4|1637.1|43
1602455700000|2020-10-11 22:35:00|1637.7|1637.4|1637.8|1637.5|1637.9|1637.6|1637.1|1636.8|41
1602456000000|2020-10-11 22:40:00|1637.6|1637.3|1638.2|1637.9|1638.5|1638.2|1637.5|1637.2|68
1602456300000|2020-10-11 22:45:00|1638.1|1637.8|1638.1|1637.8|1638.2|1637.9|1637.7|1637.4|26
1602456600000|2020-10-11 22:50:00|1638|1637.7|1637.4|1637.1|1638.1|1637.8|1637.2|1636.9|20
1602456900000|2020-10-11 22:55:00|1637.3|1637|1637.6|1637.3|1637.6|1637.3|1637.2|1636.9|27
1602457200000|2020-10-11 23:00:00|1637.7|1637.4|1637.3|1637|1638.2|1637.9|1637.3|1637|51
1602457500000|2020-10-11 23:05:00|1637.4|1637.1|1636.8|1636.5|1637.4|1637.1|1636.8|1636.5|34
1602457800000|2020-10-11 23:10:00|1636.7|1636.4|1636.1|1635.8|1636.8|1636.5|1635.6|1635.3|90
1602458100000|2020-10-11 23:15:00|1636.2|1635.9|1635.1|1634.8|1636.4|1636.1|1635|1634.7|85
1602458400000|2020-10-11 23:20:00|1635|1634.7|1635.3|1635|1636|1635.7|1634.3|1634|181
1602458700000|2020-10-11 23:25:00|1635.2|1634.9|1635.2|1634.9|1635.5|1635.2|1634.9|1634.6|58
1602459000000|2020-10-11 23:30:00|1635.3|1635|1634.8|1634.5|1635.7|1635.4|1634.5|1634.2|70
1602459300000|2020-10-11 23:35:00|1634.7|1634.4|1635.9|1635.6|1635.9|1635.6|1634.7|1634.4|45
1602459600000|2020-10-11 23:40:00|1635.8|1635.5|1636|1635.7|1636.1|1635.8|1635.8|1635.5|30
1602459900000|2020-10-11 23:45:00|1636.1|1635.8|1636.8|1636.5|1638.3|1638|1636|1635.7|227
1602460200000|2020-10-11 23:50:00|1636.7|1636.4|1636.3|1636|1636.8|1636.5|1635.8|1635.5|202
1602460500000|2020-10-11 23:55:00|1636.2|1635.9|1635.9|1635.6|1636.7|1636.4|1635.9|1635.6|59
1602460800000|2020-10-12 00:00:00|1636|1635.7|1635.9|1635.6|1636.1|1635.8|1634.7|1634.4|187
1602461100000|2020-10-12 00:05:00|1636|1635.7|1634.6|1634.3|1636|1635.7|1633.2|1632.9|353
1602461400000|2020-10-12 00:10:00|1634.7|1634.4|1634.9|1634.6|1635|1634.7|1634.4|1634.1|31
1602461700000|2020-10-12 00:15:00|1634.8|1634.5|1634.8|1634.5|1634.9|1634.6|1633.5|1633.2|80
1602462000000|2020-10-12 00:20:00|1634.9|1634.6|1635.9|1635.6|1635.9|1635.6|1634.8|1634.5|50
1602462300000|2020-10-12 00:25:00|1635.8|1635.5|1636|1635.7|1636.4|1636.1|1635.7|1635.4|37
1602462600000|2020-10-12 00:30:00|1636.1|1635.8|1636.8|1636.5|1637.2|1636.9|1635.7|1635.4|59
1602462900000|2020-10-12 00:35:00|1636.7|1636.4|1636.2|1635.9|1637|1636.7|1636|1635.7|36
1602463200000|2020-10-12 00:40:00|1636.3|1636|1636|1635.7|1636.7|1636.4|1635.9|1635.6|27
1602463500000|2020-10-12 00:45:00|1635.9|1635.6|1636|1635.7|1636.3|1636|1635.4|1635.1|81
1602463800000|2020-10-12 00:50:00|1636.1|1635.8|1635.1|1634.8|1636.4|1636.1|1635.1|1634.8|92
1602464100000|2020-10-12 00:55:00|1635.2|1634.9|1635.7|1635.4|1635.9|1635.6|1634.7|1634.4|55
1602464400000|2020-10-12 01:00:00|1635.6|1635.3|1635|1634.7|1635.6|1635.3|1634.5|1634.2|86
1602464700000|2020-10-12 01:05:00|1634.9|1634.6|1634.9|1634.6|1635.2|1634.9|1634.6|1634.3|17
1602465000000|2020-10-12 01:10:00|1634.8|1634.5|1635|1634.7|1636|1635.7|1634.8|1634.5|70
1602465300000|2020-10-12 01:15:00|1635.1|1634.8|1635.6|1635.3|1635.7|1635.4|1634.5|1634.2|103
1602465600000|2020-10-12 01:20:00|1635.5|1635.2|1636.9|1636.6|1637.1|1636.8|1635.2|1634.9|113
1602465900000|2020-10-12 01:25:00|1636.8|1636.5|1635.6|1635.3|1637|1636.7|1635.2|1634.9|131
1602466200000|2020-10-12 01:30:00|1635.5|1635.2|1636.6|1636.3|1637.2|1636.9|1634.7|1634.4|206
1602466500000|2020-10-12 01:35:00|1636.7|1636.4|1638|1637.7|1638|1637.7|1636.7|1636.4|74
1602466800000|2020-10-12 01:40:00|1637.9|1637.6|1637.9|1637.6|1638.1|1637.8|1637.6|1637.3|30
1602467100000|2020-10-12 01:45:00|1638|1637.7|1637.8|1637.5|1638.2|1637.9|1637.7|1637.4|63
1602467400000|2020-10-12 01:50:00|1638|1637.7|1639.1|1638.8|1639.2|1638.9|1638|1637.7|146
1602467700000|2020-10-12 01:55:00|1639.2|1638.9|1639.8|1639.5|1640.3|1640|1639|1638.7|99
1602468000000|2020-10-12 02:00:00|1639.9|1639.6|1638.8|1638.5|1640|1639.7|1638.6|1638.3|56
1602468300000|2020-10-12 02:05:00|1638.7|1638.4|1638.2|1637.9|1638.9|1638.6|1638.1|1637.8|23
1602468600000|2020-10-12 02:10:00|1638.1|1637.8|1638.1|1637.8|1638.5|1638.2|1638|1637.7|21
1602468900000|2020-10-12 02:15:00|1638|1637.7|1637.8|1637.5|1638.2|1637.9|1637.7|1637.4|36
1602469200000|2020-10-12 02:20:00|1637.9|1637.6|1637.8|1637.5|1638|1637.7|1637.4|1637.1|53
1602469500000|2020-10-12 02:25:00|1637.7|1637.4|1638.2|1637.9|1638.4|1638.1|1637.6|1637.3|29
1602469800000|2020-10-12 02:30:00|1638.1|1637.8|1638.4|1638.1|1638.6|1638.3|1638|1637.7|37
1602470100000|2020-10-12 02:35:00|1638.3|1638|1638.4|1638.1|1638.7|1638.4|1637.9|1637.6|56
1602470400000|2020-10-12 02:40:00|1638.5|1638.2|1638.4|1638.1|1638.7|1638.4|1638.2|1637.9|8
1602470700000|2020-10-12 02:45:00|1638.5|1638.2|1638.2|1637.9|1638.5|1638.2|1638|1637.7|17
1602471000000|2020-10-12 02:50:00|1638.3|1638|1638.8|1638.5|1638.8|1638.5|1638.2|1637.9|14
1602471300000|2020-10-12 02:55:00|1638.7|1638.4|1638.7|1638.4|1638.9|1638.6|1638.2|1637.9|18
1602471600000|2020-10-12 03:00:00|1638.8|1638.5|1638.5|1638.2|1638.8|1638.5|1638.5|1638.2|7
1602471900000|2020-10-12 03:05:00|1638.6|1638.3|1638.2|1637.9|1638.6|1638.3|1638|1637.7|23
1602472200000|2020-10-12 03:10:00|1638.1|1637.8|1638.4|1638.1|1638.5|1638.2|1638|1637.7|22
1602472500000|2020-10-12 03:15:00|1638.3|1638|1638.8|1638.5|1638.8|1638.5|1638.2|1637.9|11
1602472800000|2020-10-12 03:20:00|1639|1638.7|1639.2|1638.9|1639.5|1639.2|1638.9|1638.6|27
1602473100000|2020-10-12 03:25:00|1639.1|1638.8|1639|1638.7|1639.4|1639.1|1639|1638.7|18
1602473400000|2020-10-12 03:30:00|1639.1|1638.8|1639.6|1639.3|1639.7|1639.4|1639|1638.7|26
1602473700000|2020-10-12 03:35:00|1639.5|1639.2|1639.6|1639.3|1639.7|1639.4|1639.4|1639.1|12
1602474000000|2020-10-12 03:40:00|1639.5|1639.2|1639.8|1639.5|1639.8|1639.5|1639.4|1639.1|21
1602474300000|2020-10-12 03:45:00|1639.7|1639.4|1640.4|1640.1|1640.5|1640.2|1639.7|1639.4|33
1602474600000|2020-10-12 03:50:00|1640.3|1640|1639.8|1639.5|1640.3|1640|1639.6|1639.3|20
1602474900000|2020-10-12 03:55:00|1639.9|1639.6|1639.5|1639.2|1639.9|1639.6|1639.3|1639|15
1602475200000|2020-10-12 04:00:00|1639.6|1639.3|1639.4|1639.1|1639.6|1639.3|1639.3|1639|25
1602475500000|2020-10-12 04:05:00|1639.5|1639.2|1640|1639.7|1640|1639.7|1639.4|1639.1|5
1602475800000|2020-10-12 04:10:00|1640.1|1639.8|1640.2|1639.9|1640.4|1640.1|1639.9|1639.6|13
1602476100000|2020-10-12 04:15:00|1640.1|1639.8|1640.4|1640.1|1640.4|1640.1|1640.1|1639.8|8
1602476400000|2020-10-12 04:20:00|1640.2|1639.9|1640.4|1640.1|1640.5|1640.2|1640.1|1639.8|17
1602476700000|2020-10-12 04:25:00|1640.5|1640.2|1640.2|1639.9|1640.5|1640.2|1640.2|1639.9|20
1602477000000|2020-10-12 04:30:00|1640.1|1639.8|1639.9|1639.6|1640.1|1639.8|1639.8|1639.5|33
1602477300000|2020-10-12 04:35:00|1640|1639.7|1640.4|1640.1|1640.5|1640.2|1639.8|1639.5|40
1602477600000|2020-10-12 04:40:00|1640.5|1640.2|1640.5|1640.2|1640.6|1640.3|1640.3|1640|24
1602477900000|2020-10-12 04:45:00|1640.6|1640.3|1640.6|1640.3|1640.9|1640.6|1640.5|1640.2|15
1602478200000|2020-10-12 04:50:00|1640.5|1640.2|1640.8|1640.5|1641|1640.7|1640.5|1640.2|17
1602478500000|2020-10-12 04:55:00|1640.9|1640.6|1640.7|1640.4|1640.9|1640.6|1640.6|1640.3|17
1602478800000|2020-10-12 05:00:00|1640.8|1640.5|1643|1642.7|1643.3|1643|1640.4|1640.1|218
1602479100000|2020-10-12 05:05:00|1642.9|1642.6|1642.9|1642.6|1643.3|1643|1642.8|1642.5|96
1602479400000|2020-10-12 05:10:00|1643|1642.7|1643.7|1643.4|1644.4|1644.1|1643|1642.7|117
1602479700000|2020-10-12 05:15:00|1643.8|1643.5|1643.8|1643.5|1644.2|1643.9|1643.3|1643|81
1602480000000|2020-10-12 05:20:00|1643.7|1643.4|1643.9|1643.6|1644|1643.7|1643.1|1642.8|60
1602480300000|2020-10-12 05:25:00|1644|1643.7|1643.9|1643.6|1644.3|1644|1643.6|1643.3|105
1602480600000|2020-10-12 05:30:00|1643.8|1643.5|1644.3|1644|1644.4|1644.1|1643.7|1643.4|101
1602480900000|2020-10-12 05:35:00|1644.4|1644.1|1644.7|1644.4|1644.8|1644.5|1644|1643.7|55
1602481200000|2020-10-12 05:40:00|1644.8|1644.5|1645.1|1644.8|1645.3|1645|1644.6|1644.3|78
1602481500000|2020-10-12 05:45:00|1645|1644.7|1644.9|1644.6|1645.1|1644.8|1644.7|1644.4|19
1602481800000|2020-10-12 05:50:00|1645|1644.7|1645|1644.7|1645.3|1645|1644.7|1644.4|20
1602482100000|2020-10-12 05:55:00|1644.9|1644.6|1645|1644.7|1645.1|1644.8|1644.6|1644.3|26
1602482400000|2020-10-12 06:00:00|1645.1|1644.8|1644.7|1644.4|1645.7|1645.4|1644.6|1644.3|59
1602482700000|2020-10-12 06:05:00|1644.8|1644.5|1643.7|1643.4|1644.8|1644.5|1643.4|1643.1|54
1602483000000|2020-10-12 06:10:00|1643.6|1643.3|1643.1|1642.8|1643.9|1643.6|1642.9|1642.6|36
1602483300000|2020-10-12 06:15:00|1643.2|1642.9|1643|1642.7|1643.2|1642.9|1642.7|1642.4|34
1602483600000|2020-10-12 06:20:00|1642.9|1642.6|1642.7|1642.4|1643.3|1643|1642.6|1642.3|10
1602483900000|2020-10-12 06:25:00|1642.6|1642.3|1642.3|1642|1642.8|1642.5|1642|1641.7|31
1602484200000|2020-10-12 06:30:00|1642.2|1641.9|1642.5|1642.2|1642.8|1642.5|1642.1|1641.8|50
1602484500000|2020-10-12 06:35:00|1642.6|1642.3|1642.3|1642|1642.9|1642.6|1642.3|1642|54
1602484800000|2020-10-12 06:40:00|1642.2|1641.9|1642.7|1642.4|1642.9|1642.6|1642.1|1641.8|78
1602485100000|2020-10-12 06:45:00|1642.6|1642.3|1642.2|1641.9|1642.8|1642.5|1641.8|1641.5|54
1602485400000|2020-10-12 06:50:00|1642.1|1641.8|1642.5|1642.2|1642.7|1642.4|1642.1|1641.8|84
1602485700000|2020-10-12 06:55:00|1642.4|1642.1|1641.4|1641.1|1642.4|1642.1|1641.4|1641.1|96
1602486000000|2020-10-12 07:00:00|1641.3|1641|1640.8|1640.5|1641.8|1641.5|1640.5|1640.2|219
1602486300000|2020-10-12 07:05:00|1640.7|1640.4|1640.8|1640.5|1640.9|1640.6|1639.8|1639.5|187
1602486600000|2020-10-12 07:10:00|1640.9|1640.6|1640.5|1640.2|1640.9|1640.6|1640.1|1639.8|94
1602486900000|2020-10-12 07:15:00|1640.6|1640.3|1642.5|1642.2|1642.6|1642.3|1640.1|1639.8|98
1602487200000|2020-10-12 07:20:00|1642.6|1642.3|1642.5|1642.2|1643|1642.7|1641.9|1641.6|128
1602487500000|2020-10-12 07:25:00|1642.4|1642.1|1642|1641.7|1642.4|1642.1|1641.3|1641|127
1602487800000|2020-10-12 07:30:00|1642.1|1641.8|1642.2|1641.9|1642.6|1642.3|1641.3|1641|76
1602488100000|2020-10-12 07:35:00|1642.3|1642|1641.7|1641.4|1642.6|1642.3|1641.2|1640.9|108
1602488400000|2020-10-12 07:40:00|1641.6|1641.3|1641.3|1641|1641.7|1641.4|1641.1|1640.8|69
1602488700000|2020-10-12 07:45:00|1641.4|1641.1|1641.3|1641|1641.7|1641.4|1640.9|1640.6|71
1602489000000|2020-10-12 07:50:00|1641.5|1641.2|1640.7|1640.4|1641.8|1641.5|1640.5|1640.2|84
1602489300000|2020-10-12 07:55:00|1640.8|1640.5|1641|1640.7|1641.3|1641|1639.7|1639.4|159
1602489600000|2020-10-12 08:00:00|1640.9|1640.6|1640.7|1640.4|1641|1640.7|1640.2|1639.9|135
1602489900000|2020-10-12 08:05:00|1640.6|1640.3|1640.6|1640.3|1641.1|1640.8|1640.5|1640.2|133
1602490200000|2020-10-12 08:10:00|1640.7|1640.4|1640.3|1640|1641.1|1640.8|1640|1639.7|221
1602490500000|2020-10-12 08:15:00|1640.2|1639.9|1640.7|1640.4|1640.9|1640.6|1639.6|1639.3|362
1602490800000|2020-10-12 08:20:00|1640.8|1640.5|1644.1|1643.8|1644.1|1643.8|1640.6|1640.3|454
1602491100000|2020-10-12 08:25:00|1644.2|1643.9|1642.6|1642.3|1644.7|1644.4|1642.6|1642.3|393
1602491400000|2020-10-12 08:30:00|1642.7|1642.4|1641.6|1641.3|1643.3|1643|1641.5|1641.2|569
1602491700000|2020-10-12 08:35:00|1641.5|1641.2|1641.5|1641.2|1641.8|1641.5|1641.2|1640.9|162
1602492000000|2020-10-12 08:40:00|1641.4|1641.1|1639.7|1639.4|1641.5|1641.2|1639.5|1639.2|139
1602492300000|2020-10-12 08:45:00|1639.6|1639.3|1638.9|1638.6|1639.7|1639.4|1638.8|1638.5|147
1602492600000|2020-10-12 08:50:00|1638.8|1638.5|1637.8|1637.5|1638.9|1638.6|1637.5|1637.2|179
1602492900000|2020-10-12 08:55:00|1637.6|1637.3|1635.6|1635.3|1637.7|1637.4|1635.3|1635|308
1602493200000|2020-10-12 09:00:00|1635.7|1635.4|1636.9|1636.6|1637|1636.7|1635.4|1635.1|161
1602493500000|2020-10-12 09:05:00|1636.8|1636.5|1637.5|1637.2|1637.5|1637.2|1636.8|1636.5|160
1602493800000|2020-10-12 09:10:00|1637.4|1637.1|1638.4|1638.1|1638.5|1638.2|1637.4|1637.1|146
1602494100000|2020-10-12 09:15:00|1638.3|1638|1638.3|1638|1638.8|1638.5|1638.1|1637.8|129
1602494400000|2020-10-12 09:20:00|1638.2|1637.9|1638.1|1637.8|1638.9|1638.6|1637.8|1637.5|99
1602494700000|2020-10-12 09:25:00|1638|1637.7|1637.6|1637.3|1638.2|1637.9|1636.8|1636.5|440
1602495000000|2020-10-12 09:30:00|1637.5|1637.2|1637.3|1637|1637.8|1637.5|1636.3|1636|286
1602495300000|2020-10-12 09:35:00|1637.2|1636.9|1637|1636.7|1637.5|1637.2|1636.8|1636.5|131
1602495600000|2020-10-12 09:40:00|1636.9|1636.6|1636.2|1635.9|1637.1|1636.8|1636|1635.7|192
1602495900000|2020-10-12 09:45:00|1636.3|1636|1635.8|1635.5|1637.4|1637.1|1635.7|1635.4|55
1602496200000|2020-10-12 09:50:00|1635.9|1635.6|1636.3|1636|1636.7|1636.4|1635.7|1635.4|106
1602496500000|2020-10-12 09:55:00|1636.4|1636.1|1636|1635.7|1636.7|1636.4|1635.9|1635.6|102
1602496800000|2020-10-12 10:00:00|1635.9|1635.6|1636|1635.7|1636.6|1636.3|1635.8|1635.5|118
1602497100000|2020-10-12 10:05:00|1636.1|1635.8|1636|1635.7|1636.4|1636.1|1635.9|1635.6|98
1602497400000|2020-10-12 10:10:00|1635.9|1635.6|1636.8|1636.5|1637|1636.7|1635.8|1635.5|82
1602497700000|2020-10-12 10:15:00|1636.7|1636.4|1636.6|1636.3|1636.9|1636.6|1636.2|1635.9|109
1602498000000|2020-10-12 10:20:00|1636.7|1636.4|1636.2|1635.9|1636.7|1636.4|1635.7|1635.4|157
1602498300000|2020-10-12 10:25:00|1636.3|1636|1636.8|1636.5|1637|1636.7|1636.1|1635.8|123
1602498600000|2020-10-12 10:30:00|1636.9|1636.6|1637|1636.7|1637.1|1636.8|1636.5|1636.2|73
1602498900000|2020-10-12 10:35:00|1636.9|1636.6|1638|1637.7|1638|1637.7|1636.4|1636.1|481
1602499200000|2020-10-12 10:40:00|1638.1|1637.8|1638|1637.7|1638.9|1638.6|1637.5|1637.2|391
1602499500000|2020-10-12 10:45:00|1637.9|1637.6|1637.3|1637|1638|1637.7|1636.9|1636.6|64
1602499800000|2020-10-12 10:50:00|1637.4|1637.1|1638.7|1638.4|1638.7|1638.4|1637.3|1637|46
1602500100000|2020-10-12 10:55:00|1638.6|1638.3|1639.7|1639.4|1639.8|1639.5|1638.6|1638.3|230
1602500400000|2020-10-12 11:00:00|1639.8|1639.5|1638.7|1638.4|1639.8|1639.5|1638.6|1638.3|211
1602500700000|2020-10-12 11:05:00|1638.9|1638.6|1638.1|1637.8|1639.1|1638.8|1638|1637.7|57
1602501000000|2020-10-12 11:10:00|1638.2|1637.9|1638.4|1638.1|1638.7|1638.4|1638.1|1637.8|105
1602501300000|2020-10-12 11:15:00|1638.3|1638|1638.6|1638.3|1639.2|1638.9|1638.3|1638|107
1602501600000|2020-10-12 11:20:00|1638.5|1638.2|1638.5|1638.2|1638.6|1638.3|1637.9|1637.6|102
1602501900000|2020-10-12 11:25:00|1638.4|1638.1|1638.9|1638.6|1639.1|1638.8|1638.4|1638.1|61
1602502200000|2020-10-12 11:30:00|1639|1638.7|1639.4|1639.1|1639.8|1639.5|1638.8|1638.5|119
1602502500000|2020-10-12 11:35:00|1639.5|1639.2|1639|1638.7|1640.1|1639.8|1638.7|1638.4|277
1602502800000|2020-10-12 11:40:00|1638.9|1638.6|1639.8|1639.5|1640.5|1640.2|1638.9|1638.6|263
1602503100000|2020-10-12 11:45:00|1639.7|1639.4|1640.1|1639.8|1640.6|1640.3|1639.3|1639|146
1602503400000|2020-10-12 11:50:00|1640|1639.7|1639.7|1639.4|1640.2|1639.9|1639.6|1639.3|120
1602503700000|2020-10-12 11:55:00|1639.6|1639.3|1639.4|1639.1|1639.7|1639.4|1639|1638.7|118
1602504000000|2020-10-12 12:00:00|1639.3|1639|1641.3|1641|1641.4|1641.1|1639.2|1638.9|203
1602504300000|2020-10-12 12:05:00|1641.2|1640.9|1641.2|1640.9|1641.5|1641.2|1640.7|1640.4|160
1602504600000|2020-10-12 12:10:00|1641.3|1641|1641.9|1641.6|1642.3|1642|1640.8|1640.5|188
1602504900000|2020-10-12 12:15:00|1642.1|1641.8|1644.1|1643.8|1644.5|1644.2|1641.8|1641.5|788
1602505200000|2020-10-12 12:20:00|1644|1643.7|1644.4|1644.1|1644.4|1644.1|1643.2|1642.9|235
1602505500000|2020-10-12 12:25:00|1644.3|1644|1643.3|1643|1644.3|1644|1643|1642.7|227
1602505800000|2020-10-12 12:30:00|1643.2|1642.9|1644.6|1644.3|1644.6|1644.3|1643.2|1642.9|161
1602506100000|2020-10-12 12:35:00|1644.5|1644.2|1645|1644.7|1645.2|1644.9|1644.4|1644.1|321
1602506400000|2020-10-12 12:40:00|1645.1|1644.8|1645.1|1644.8|1645.8|1645.5|1644.7|1644.4|261
1602506700000|2020-10-12 12:45:00|1645|1644.7|1644.4|1644.1|1645.1|1644.8|1644|1643.7|492
1602507000000|2020-10-12 12:50:00|1644.5|1644.2|1643.6|1643.3|1644.5|1644.2|1643.5|1643.2|309
1602507300000|2020-10-12 12:55:00|1643.7|1643.4|1643.4|1643.1|1644|1643.7|1643.3|1643|283
1602507600000|2020-10-12 13:00:00|1643.5|1643.2|1642.5|1642.2|1643.7|1643.4|1642.5|1642.2|479
1602507900000|2020-10-12 13:05:00|1642.6|1642.3|1643.9|1643.6|1644|1643.7|1641.9|1641.6|357
1602508200000|2020-10-12 13:10:00|1644|1643.7|1644|1643.7|1644.4|1644.1|1643.5|1643.2|294
1602508500000|2020-10-12 13:15:00|1644.1|1643.8|1644.8|1644.5|1644.8|1644.5|1643.5|1643.2|339
1602508800000|2020-10-12 13:20:00|1644.7|1644.4|1644.3|1644|1644.7|1644.4|1644.1|1643.8|248
1602509100000|2020-10-12 13:25:00|1644.4|1644.1|1644|1643.7|1644.9|1644.6|1643.7|1643.4|487
1602509400000|2020-10-12 13:30:00|1644.1|1643.8|1642.6|1642.3|1644.5|1644.2|1640.1|1639.8|4275
1602509700000|2020-10-12 13:35:00|1642.8|1642.5|1640.3|1640|1643.8|1643.5|1639.8|1639.5|2782
1602510000000|2020-10-12 13:40:00|1640.5|1640.2|1638.2|1637.9|1640.5|1640.2|1637.8|1637.5|3339
1602510300000|2020-10-12 13:45:00|1638.1|1637.8|1638.7|1638.4|1638.9|1638.6|1636.4|1636.1|2788
1602510600000|2020-10-12 13:50:00|1638.8|1638.5|1640.6|1640.3|1641.7|1641.4|1637.7|1637.4|2107
1602510900000|2020-10-12 13:55:00|1640.5|1640.2|1642.8|1642.5|1643|1642.7|1640.1|1639.8|1087
1602511200000|2020-10-12 14:00:00|1642.9|1642.6|1644.1|1643.8|1644.4|1644.1|1641.9|1641.6|1625
1602511500000|2020-10-12 14:05:00|1644|1643.7|1645.5|1645.2|1646.4|1646.1|1643.9|1643.6|1764
1602511800000|2020-10-12 14:10:00|1645.4|1645.1|1646.2|1645.9|1647|1646.7|1645|1644.7|1289
1602512100000|2020-10-12 14:15:00|1646.1|1645.8|1644.6|1644.3|1646.4|1646.1|1644.1|1643.8|2429
1602512400000|2020-10-12 14:20:00|1644.5|1644.2|1645.4|1645.1|1645.8|1645.5|1642.8|1642.5|1269
1602512700000|2020-10-12 14:25:00|1645.3|1645|1648.2|1647.9|1648.5|1648.2|1644.7|1644.4|1231
1602513000000|2020-10-12 14:30:00|1648.1|1647.8|1647.6|1647.3|1648.1|1647.8|1644.8|1644.5|1832
1602513300000|2020-10-12 14:35:00|1647.5|1647.2|1646|1645.7|1648.5|1648.2|1645.7|1645.4|1056
1602513600000|2020-10-12 14:40:00|1646.1|1645.8|1645.7|1645.4|1647.1|1646.8|1645.2|1644.9|820
1602513900000|2020-10-12 14:45:00|1645.8|1645.5|1645.1|1644.8|1646.4|1646.1|1643.3|1643|2343
1602514200000|2020-10-12 14:50:00|1644.8|1644.5|1646.9|1646.6|1647|1646.7|1644.3|1644|2047
1602514500000|2020-10-12 14:55:00|1647|1646.7|1643.5|1643.2|1647|1646.7|1642.9|1642.6|2009
1602514800000|2020-10-12 15:00:00|1643.8|1643.5|1648.4|1648.1|1648.5|1648.2|1643.8|1643.5|2801
1602515100000|2020-10-12 15:05:00|1648.3|1648|1650.6|1650.3|1650.9|1650.6|1648|1647.7|2472
1602515400000|2020-10-12 15:10:00|1650.5|1650.2|1649|1648.7|1650.7|1650.4|1648.6|1648.3|2063
1602515700000|2020-10-12 15:15:00|1649.1|1648.8|1648.7|1648.4|1650.1|1649.8|1647.6|1647.3|2840
1602516000000|2020-10-12 15:20:00|1648.9|1648.6|1647.4|1647.1|1649.3|1649|1647|1646.7|1376
1602516300000|2020-10-12 15:25:00|1647.5|1647.2|1647.2|1646.9|1648.2|1647.9|1647|1646.7|576
1602516600000|2020-10-12 15:30:00|1647.3|1647|1647.8|1647.5|1648.6|1648.3|1647.1|1646.8|701
1602516900000|2020-10-12 15:35:00|1647.9|1647.6|1646.5|1646.2|1648.1|1647.8|1646.3|1646|870
1602517200000|2020-10-12 15:40:00|1646.7|1646.4|1647.3|1647|1647.5|1647.2|1646.6|1646.3|647
1602517500000|2020-10-12 15:45:00|1647.4|1647.1|1646.7|1646.4|1648|1647.7|1646.6|1646.3|1197
1602517800000|2020-10-12 15:50:00|1646.8|1646.5|1645.8|1645.5|1647.2|1646.9|1645.2|1644.9|753
1602518100000|2020-10-12 15:55:00|1645.7|1645.4|1645.4|1645.1|1646.2|1645.9|1645|1644.7|559
1602518400000|2020-10-12 16:00:00|1645.3|1645|1644.3|1644|1645.5|1645.2|1643.8|1643.5|928
1602518700000|2020-10-12 16:05:00|1644.6|1644.3|1644.2|1643.9|1644.9|1644.6|1644|1643.7|808
1602519000000|2020-10-12 16:10:00|1644.1|1643.8|1646.3|1646|1646.7|1646.4|1644.1|1643.8|1549
1602519300000|2020-10-12 16:15:00|1646.2|1645.9|1645.2|1644.9|1646.5|1646.2|1644.8|1644.5|773
1602519600000|2020-10-12 16:20:00|1645.3|1645|1645.6|1645.3|1645.8|1645.5|1644.6|1644.3|924
1602519900000|2020-10-12 16:25:00|1645.5|1645.2|1646.8|1646.5|1647.1|1646.8|1645.2|1644.9|1384
1602520200000|2020-10-12 16:30:00|1646.7|1646.4|1645.9|1645.6|1646.8|1646.5|1644.7|1644.4|1244
1602520500000|2020-10-12 16:35:00|1645.8|1645.5|1645.7|1645.4|1646.2|1645.9|1645|1644.7|854
1602520800000|2020-10-12 16:40:00|1645.8|1645.5|1646.3|1646|1646.6|1646.3|1645.3|1645|793
1602521100000|2020-10-12 16:45:00|1646.2|1645.9|1646.9|1646.6|1647.1|1646.8|1645.5|1645.2|984
1602521400000|2020-10-12 16:50:00|1647|1646.7|1645.1|1644.8|1647.2|1646.9|1645.1|1644.8|1206
1602521700000|2020-10-12 16:55:00|1645.2|1644.9|1642.9|1642.6|1645.4|1645.1|1642.7|1642.4|1073
1602522000000|2020-10-12 17:00:00|1643|1642.7|1643.5|1643.2|1643.6|1643.3|1642.6|1642.3|1785
1602522300000|2020-10-12 17:05:00|1643.6|1643.3|1641.6|1641.3|1643.6|1643.3|1641.2|1640.9|1331
1602522600000|2020-10-12 17:10:00|1641.7|1641.4|1641.7|1641.4|1642.2|1641.9|1641|1640.7|681
1602522900000|2020-10-12 17:15:00|1641.8|1641.5|1643.1|1642.8|1643.2|1642.9|1641.8|1641.5|811
1602523200000|2020-10-12 17:20:00|1643.2|1642.9|1643.6|1643.3|1643.9|1643.6|1642.6|1642.3|877
1602523500000|2020-10-12 17:25:00|1643.8|1643.5|1644.1|1643.8|1645.1|1644.8|1642.6|1642.3|1431
1602523800000|2020-10-12 17:30:00|1644.2|1643.9|1643.8|1643.5|1644.6|1644.3|1643.2|1642.9|970
1602524100000|2020-10-12 17:35:00|1643.7|1643.4|1642.6|1642.3|1643.8|1643.5|1641.7|1641.4|1324
1602524400000|2020-10-12 17:40:00|1642.5|1642.2|1641.5|1641.2|1643.1|1642.8|1641.1|1640.8|1837
1602524700000|2020-10-12 17:45:00|1641.6|1641.3|1641.9|1641.6|1642.1|1641.8|1640.5|1640.2|828
1602525000000|2020-10-12 17:50:00|1642.1|1641.8|1642.2|1641.9|1643.3|1643|1641.8|1641.5|941
1602525300000|2020-10-12 17:55:00|1642.4|1642.1|1642.7|1642.4|1643.3|1643|1641.7|1641.4|859
1602525600000|2020-10-12 18:00:00|1642.8|1642.5|1642.2|1641.9|1644.8|1644.5|1642.2|1641.9|814
1602525900000|2020-10-12 18:05:00|1642.3|1642|1641.5|1641.2|1642.9|1642.6|1641.4|1641.1|1080
1602526200000|2020-10-12 18:10:00|1641.4|1641.1|1641|1640.7|1641.6|1641.3|1640.3|1640|934
1602526500000|2020-10-12 18:15:00|1641.1|1640.8|1640.5|1640.2|1641.5|1641.2|1640.4|1640.1|1245
1602526800000|2020-10-12 18:20:00|1640.6|1640.3|1642.3|1642|1642.5|1642.2|1639.1|1638.8|2353
1602527100000|2020-10-12 18:25:00|1642.6|1642.3|1644.5|1644.2|1644.5|1644.2|1642.4|1642.1|1265
1602527400000|2020-10-12 18:30:00|1644.6|1644.3|1646.3|1646|1646.9|1646.6|1644|1643.7|2216
1602527700000|2020-10-12 18:35:00|1646.4|1646.1|1645.4|1645.1|1646.9|1646.6|1645.3|1645|1435
1602528000000|2020-10-12 18:40:00|1645.7|1645.4|1645.2|1644.9|1645.8|1645.5|1644|1643.7|1126
1602528300000|2020-10-12 18:45:00|1645.3|1645|1644.7|1644.4|1645.8|1645.5|1644.3|1644|709
1602528600000|2020-10-12 18:50:00|1644.6|1644.3|1645.9|1645.6|1646.5|1646.2|1644|1643.7|1365
1602528900000|2020-10-12 18:55:00|1646|1645.7|1646.7|1646.4|1646.9|1646.6|1645.4|1645.1|1344
1602529200000|2020-10-12 19:00:00|1646.6|1646.3|1648.1|1647.8|1648.6|1648.3|1646.6|1646.3|1591
1602529500000|2020-10-12 19:05:00|1648|1647.7|1647.5|1647.2|1648.9|1648.6|1647.1|1646.8|1382
1602529800000|2020-10-12 19:10:00|1647.6|1647.3|1648.2|1647.9|1648.8|1648.5|1647.2|1646.9|2296
1602530100000|2020-10-12 19:15:00|1648.4|1648.1|1650.4|1650.1|1650.4|1650.1|1648.3|1648|1663
1602530400000|2020-10-12 19:20:00|1650.5|1650.2|1651.2|1650.9|1651.4|1651.1|1650.3|1650|1485
1602530700000|2020-10-12 19:25:00|1651.3|1651|1651.1|1650.8|1651.5|1651.2|1650.5|1650.2|900
1602531000000|2020-10-12 19:30:00|1651|1650.7|1650.3|1650|1651.4|1651.1|1649.9|1649.6|1460
1602531300000|2020-10-12 19:35:00|1650.4|1650.1|1651.1|1650.8|1651.6|1651.3|1650|1649.7|1449
1602531600000|2020-10-12 19:40:00|1651|1650.7|1651.3|1651|1652|1651.7|1650.6|1650.3|1910
1602531900000|2020-10-12 19:45:00|1651.2|1650.9|1648.1|1647.8|1651.5|1651.2|1648.1|1647.8|1931
1602532200000|2020-10-12 19:50:00|1648.2|1647.9|1647.8|1647.5|1649.7|1649.4|1646.7|1646.4|3169
1602532500000|2020-10-12 19:55:00|1648.1|1647.8|1647.9|1647.6|1649|1648.7|1647.3|1647|8489
1602532800000|2020-10-12 20:00:00|1647.6|1647.3|1649.6|1649.3|1649.8|1649.5|1647|1646.7|3976
1602533100000|2020-10-12 20:05:00|1649.5|1649.2|1651|1650.7|1651|1650.7|1648.7|1648.4|1713
1602533400000|2020-10-12 20:10:00|1650.8|1650.5|1653.2|1652.4|1653.3|1653|1650.4|1650.1|2110
1602533700000|2020-10-12 20:15:00|1653.1|1652.3|1653.1|1652.3|1653.3|1652.5|1652.9|1652.1|2
1602534000000|2020-10-12 20:20:00|1653.2|1652.4|1653.1|1652.3|1653.2|1652.4|1653.1|1652.3|0
1602534300000|2020-10-12 20:25:00|1653.2|1652.4|1653.2|1652.4|1653.2|1652.4|1653.1|1652.3|0
1602534600000|2020-10-12 20:30:00|1653.3|1652.5|1652.3|1652|1653.3|1652.6|1652.3|1652|331
1602534900000|2020-10-12 20:35:00|1652.2|1651.9|1652.7|1652.4|1653.1|1652.8|1652.1|1651.8|180
1602535200000|2020-10-12 20:40:00|1652.6|1652.3|1651.8|1651.5|1652.6|1652.3|1651.8|1651.5|95
1602535500000|2020-10-12 20:45:00|1651.7|1651.4|1651.2|1650.9|1651.8|1651.5|1650.8|1650.5|308
1602535800000|2020-10-12 20:50:00|1651.1|1650.8|1651.1|1650.8|1651.3|1651|1650.5|1650.2|151
1602536100000|2020-10-12 20:55:00|1651|1650.7|1651.3|1650.5|1651.3|1651|1650.8|1650.5|115
1602536400000|2020-10-12 21:00:00|1651.4|1650.6|1651.4|1650.6|1651.4|1650.6|1651.3|1650.5|0
1602536700000|2020-10-12 21:05:00|1651.3|1650.5|1651.2|1650.4|1651.3|1650.5|1651.2|1650.4|0
1602537000000|2020-10-12 21:10:00|1651.3|1650.5|1651.2|1650.4|1651.3|1650.5|1651.2|1650.4|0
1602537900000|2020-10-12 21:25:00|1651.1|1650.3|1651.1|1650.3|1651.1|1650.3|1651.1|1650.3|0
1602538200000|2020-10-12 21:30:00|1651.3|1650.5|1651.4|1650.6|1651.4|1650.6|1651.3|1650.5|0
1602538500000|2020-10-12 21:35:00|1651.3|1650.5|1651.3|1650.5|1651.3|1650.5|1651.2|1650.4|0
1602538800000|2020-10-12 21:40:00|1651.2|1650.4|1651.2|1650.4|1651.3|1650.5|1651.1|1650.3|0
1602539100000|2020-10-12 21:45:00|1651.3|1650.5|1650.7|1649.9|1651.4|1650.6|1650.7|1649.9|0
1602539400000|2020-10-12 21:50:00|1650.6|1649.8|1651.6|1650.8|1651.6|1650.8|1650.6|1649.8|0
1602539700000|2020-10-12 21:55:00|1651.7|1650.9|1652|1651.2|1652.3|1651.5|1651.7|1650.9|0
1602540000000|2020-10-12 22:00:00|1650.9|1650.6|1651.8|1651.5|1652|1651.7|1650.9|1650.6|95
1602540300000|2020-10-12 22:05:00|1651.7|1651.4|1651.3|1651|1652|1651.7|1651|1650.7|101
1602540600000|2020-10-12 22:10:00|1651.4|1651.1|1651.1|1650.8|1651.9|1651.6|1650.9|1650.6|60
1602540900000|2020-10-12 22:15:00|1651|1650.7|1651|1650.7|1651.4|1651.1|1651|1650.7|14
1602541200000|2020-10-12 22:20:00|1650.9|1650.6|1651.1|1650.8|1651.3|1651|1650.9|1650.6|20
1602541500000|2020-10-12 22:25:00|1651|1650.7|1650.9|1650.6|1651.1|1650.8|1650.3|1650|35
1602541800000|2020-10-12 22:30:00|1651|1650.7|1649.9|1649.6|1651.1|1650.8|1649.6|1649.3|142
1602542100000|2020-10-12 22:35:00|1650|1649.7|1650.4|1650.1|1650.5|1650.2|1649.9|1649.6|22
1602542400000|2020-10-12 22:40:00|1650.3|1650|1650.3|1650|1650.4|1650.1|1650.2|1649.9|11
1602542700000|2020-10-12 22:45:00|1650.4|1650.1|1649.5|1649.2|1650.8|1650.5|1649.5|1649.2|104
1602543000000|2020-10-12 22:50:00|1649.6|1649.3|1649.5|1649.2|1650|1649.7|1649.4|1649.1|108
1602543300000|2020-10-12 22:55:00|1649.6|1649.3|1649|1648.7|1649.6|1649.3|1648.5|1648.2|135
1602543600000|2020-10-12 23:00:00|1649.1|1648.8|1649.8|1649.5|1650.3|1650|1649|1648.7|79
1602543900000|2020-10-12 23:05:00|1649.6|1649.3|1649.9|1649.6|1650|1649.7|1649.5|1649.2|32
1602544200000|2020-10-12 23:10:00|1649.8|1649.5|1650.4|1650.1|1650.5|1650.2|1649.8|1649.5|25
1602544500000|2020-10-12 23:15:00|1650.5|1650.2|1649.8|1649.5|1650.5|1650.2|1649.8|1649.5|45
1602544800000|2020-10-12 23:20:00|1649.9|1649.6|1649.7|1649.4|1649.9|1649.6|1649.6|1649.3|29
1602545100000|2020-10-12 23:25:00|1649.8|1649.5|1648.7|1648.4|1649.8|1649.5|1648.5|1648.2|88
1602545400000|2020-10-12 23:30:00|1648.6|1648.3|1648.5|1648.2|1649.1|1648.8|1648.5|1648.2|32
1602545700000|2020-10-12 23:35:00|1648.6|1648.3|1648.5|1648.2|1648.9|1648.6|1648.2|1647.9|40
1602546000000|2020-10-12 23:40:00|1648.6|1648.3|1648.8|1648.5|1649.1|1648.8|1648.3|1648|36
1602546300000|2020-10-12 23:45:00|1648.9|1648.6|1649.1|1648.8|1649.2|1648.9|1648.6|1648.3|19
1602546600000|2020-10-12 23:50:00|1649.2|1648.9|1649.4|1649.1|1649.5|1649.2|1648.9|1648.6|41
1602546900000|2020-10-12 23:55:00|1649.5|1649.2|1649.3|1649|1649.7|1649.4|1649.3|1649|17
1602547200000|2020-10-13 00:00:00|1649.4|1649.1|1647.1|1646.8|1649.8|1649.5|1647|1646.7|163
1602547500000|2020-10-13 00:05:00|1647|1646.7|1646.1|1645.8|1647.7|1647.4|1646|1645.7|123
1602547800000|2020-10-13 00:10:00|1646.2|1645.9|1644.9|1644.6|1646.9|1646.6|1644.8|1644.5|263
1602548100000|2020-10-13 00:15:00|1644.8|1644.5|1644.7|1644.4|1645.3|1645|1643.8|1643.5|372
1602548400000|2020-10-13 00:20:00|1644.8|1644.5|1645.4|1645.1|1645.5|1645.2|1644.3|1644|224
1602548700000|2020-10-13 00:25:00|1645.3|1645|1645.1|1644.8|1645.5|1645.2|1644.4|1644.1|71
1602549000000|2020-10-13 00:30:00|1645.2|1644.9|1643.5|1643.2|1645.4|1645.1|1643.4|1643.1|478
1602549300000|2020-10-13 00:35:00|1643.4|1643.1|1645.1|1644.8|1645.3|1645|1641.8|1641.5|452
1602549600000|2020-10-13 00:40:00|1645|1644.7|1643.2|1642.9|1645|1644.7|1642.9|1642.6|309
1602549900000|2020-10-13 00:45:00|1643.3|1643|1643.8|1643.5|1643.8|1643.5|1642.6|1642.3|163
1602550200000|2020-10-13 00:50:00|1643.7|1643.4|1643.7|1643.4|1644.5|1644.2|1643.3|1643|60
1602550500000|2020-10-13 00:55:00|1643.8|1643.5|1644.3|1644|1644.5|1644.2|1643.5|1643.2|58
1602550800000|2020-10-13 01:00:00|1644.2|1643.9|1642.9|1642.6|1644.3|1644|1642.8|1642.5|75
1602551100000|2020-10-13 01:05:00|1643|1642.7|1642.4|1642.1|1643.5|1643.2|1642.3|1642|73
1602551400000|2020-10-13 01:10:00|1642.5|1642.2|1642.4|1642.1|1642.6|1642.3|1641.2|1640.9|332
1602551700000|2020-10-13 01:15:00|1642.5|1642.2|1643.9|1643.6|1644.8|1644.5|1642.5|1642.2|124
1602552000000|2020-10-13 01:20:00|1643.8|1643.5|1643.5|1643.2|1643.9|1643.6|1643|1642.7|43
1602552300000|2020-10-13 01:25:00|1643.4|1643.1|1642.9|1642.6|1643.7|1643.4|1642.7|1642.4|57
1602552600000|2020-10-13 01:30:00|1642.8|1642.5|1643|1642.7|1643|1642.7|1642.2|1641.9|67
1602552900000|2020-10-13 01:35:00|1642.9|1642.6|1642.7|1642.4|1643.5|1643.2|1642.5|1642.2|66
1602553200000|2020-10-13 01:40:00|1642.8|1642.5|1642.3|1642|1642.9|1642.6|1642|1641.7|42
1602553500000|2020-10-13 01:45:00|1642.2|1641.9|1642.5|1642.2|1642.5|1642.2|1640.5|1640.2|88
1602553800000|2020-10-13 01:50:00|1642.4|1642.1|1643|1642.7|1643.1|1642.8|1642.3|1642|44
1602554100000|2020-10-13 01:55:00|1643.1|1642.8|1642.2|1641.9|1643.2|1642.9|1642|1641.7|29
1602554400000|2020-10-13 02:00:00|1642.4|1642.1|1642|1641.7|1642.7|1642.4|1642|1641.7|43
1602554700000|2020-10-13 02:05:00|1642.2|1641.9|1641.8|1641.5|1642.2|1641.9|1641.1|1640.8|48
1602555000000|2020-10-13 02:10:00|1641.9|1641.6|1642.2|1641.9|1642.2|1641.9|1641.5|1641.2|19
1602555300000|2020-10-13 02:15:00|1642.3|1642|1641.8|1641.5|1642.3|1642|1641.4|1641.1|27
1602555600000|2020-10-13 02:20:00|1641.9|1641.6|1641.2|1640.9|1642|1641.7|1641.2|1640.9|19
1602555900000|2020-10-13 02:25:00|1641.3|1641|1640.8|1640.5|1641.3|1641|1640.1|1639.8|66
1602556200000|2020-10-13 02:30:00|1640.7|1640.4|1641.4|1641.1|1641.5|1641.2|1640.4|1640.1|109
1602556500000|2020-10-13 02:35:00|1641.5|1641.2|1642.2|1641.9|1642.5|1642.2|1641.4|1641.1|52
1602556800000|2020-10-13 02:40:00|1642.3|1642|1642.4|1642.1|1642.7|1642.4|1642.2|1641.9|13
1602557100000|2020-10-13 02:45:00|1642.5|1642.2|1642.7|1642.4|1642.7|1642.4|1642.2|1641.9|21
1602557400000|2020-10-13 02:50:00|1642.8|1642.5|1643.4|1643.1|1643.6|1643.3|1642.7|1642.4|156
1602557700000|2020-10-13 02:55:00|1643.3|1643|1643.5|1643.2|1643.5|1643.2|1643|1642.7|47
1602558000000|2020-10-13 03:00:00|1643.6|1643.3|1643.4|1643.1|1643.7|1643.4|1643.1|1642.8|22
1602558300000|2020-10-13 03:05:00|1643.5|1643.2|1642.6|1642.3|1643.5|1643.2|1642.5|1642.2|29
1602558600000|2020-10-13 03:10:00|1642.7|1642.4|1643.1|1642.8|1643.4|1643.1|1642.7|1642.4|42
1602558900000|2020-10-13 03:15:00|1643.2|1642.9|1643|1642.7|1643.4|1643.1|1642.9|1642.6|7
1602559200000|2020-10-13 03:20:00|1643.1|1642.8|1643|1642.7|1643.2|1642.9|1642.6|1642.3|33
1602559500000|2020-10-13 03:25:00|1643.1|1642.8|1643.4|1643.1|1643.5|1643.2|1643|1642.7|16
1602559800000|2020-10-13 03:30:00|1643.5|1643.2|1644.2|1643.9|1644.5|1644.2|1643.4|1643.1|84
1602560100000|2020-10-13 03:35:00|1644.1|1643.8|1644.4|1644.1|1644.5|1644.2|1644|1643.7|22
1602560400000|2020-10-13 03:40:00|1644.3|1644|1643.7|1643.4|1644.3|1644|1643.6|1643.3|32
1602560700000|2020-10-13 03:45:00|1643.6|1643.3|1643.1|1642.8|1643.8|1643.5|1643.1|1642.8|38
1602561000000|2020-10-13 03:50:00|1643.2|1642.9|1643.1|1642.8|1643.4|1643.1|1643|1642.7|15
1602561300000|2020-10-13 03:55:00|1643.2|1642.9|1643.5|1643.2|1643.5|1643.2|1643.2|1642.9|20
1602561600000|2020-10-13 04:00:00|1643.6|1643.3|1643.2|1642.9|1643.6|1643.3|1643.1|1642.8|17
1602561900000|2020-10-13 04:05:00|1643.3|1643|1642.4|1642.1|1643.3|1643|1642.3|1642|20
1602562200000|2020-10-13 04:10:00|1642.5|1642.2|1643.1|1642.8|1643.1|1642.8|1642.4|1642.1|20
1602562500000|2020-10-13 04:15:00|1643|1642.7|1642.9|1642.6|1643|1642.7|1642.7|1642.4|7
1602562800000|2020-10-13 04:20:00|1643|1642.7|1642.5|1642.2|1643|1642.7|1642.5|1642.2|7
1602563100000|2020-10-13 04:25:00|1642.6|1642.3|1643.6|1643.3|1643.8|1643.5|1642.6|1642.3|17
1602563400000|2020-10-13 04:30:00|1643.5|1643.2|1643.3|1643|1643.9|1643.6|1642.9|1642.6|35
1602563700000|2020-10-13 04:35:00|1643.4|1643.1|1643.4|1643.1|1643.5|1643.2|1643.2|1642.9|11
1602564000000|2020-10-13 04:40:00|1643.5|1643.2|1643.1|1642.8|1643.5|1643.2|1643|1642.7|13
1602564300000|2020-10-13 04:45:00|1643.2|1642.9|1643.1|1642.8|1643.4|1643.1|1643|1642.7|14
1602564600000|2020-10-13 04:50:00|1643|1642.7|1643.3|1643|1643.4|1643.1|1643|1642.7|10
1602564900000|2020-10-13 04:55:00|1643.2|1642.9|1643.6|1643.3|1643.6|1643.3|1643.2|1642.9|19
1602565200000|2020-10-13 05:00:00|1643.7|1643.4|1644|1643.7|1644.4|1644.1|1643.5|1643.2|55
1602565500000|2020-10-13 05:05:00|1644.1|1643.8|1644.3|1644|1644.8|1644.5|1643.5|1643.2|58
1602565800000|2020-10-13 05:10:00|1644.2|1643.9|1645|1644.7|1645.2|1644.9|1644.1|1643.8|51
1602566100000|2020-10-13 05:15:00|1645.1|1644.8|1645.7|1645.4|1645.9|1645.6|1644.8|1644.5|70
1602566400000|2020-10-13 05:20:00|1645.6|1645.3|1647|1646.7|1647.6|1647.3|1645.6|1645.3|153
1602566700000|2020-10-13 05:25:00|1647.1|1646.8|1648.2|1647.9|1648.4|1648.1|1646.8|1646.5|84
1602567000000|2020-10-13 05:30:00|1648.3|1648|1646.7|1646.4|1648.4|1648.1|1646.6|1646.3|59
1602567300000|2020-10-13 05:35:00|1646.8|1646.5|1647.6|1647.3|1648|1647.7|1646.7|1646.4|41
1602567600000|2020-10-13 05:40:00|1647.4|1647.1|1647.6|1647.3|1648.4|1648.1|1647.2|1646.9|67
1602567900000|2020-10-13 05:45:00|1647.7|1647.4|1646.6|1646.3|1647.8|1647.5|1646.5|1646.2|30
1602568200000|2020-10-13 05:50:00|1646.5|1646.2|1646.3|1646|1646.8|1646.5|1646.3|1646|43
1602568500000|2020-10-13 05:55:00|1646.4|1646.1|1647.1|1646.8|1647.2|1646.9|1646.3|1646|34
1602568800000|2020-10-13 06:00:00|1647.2|1646.9|1646|1645.7|1647.7|1647.4|1645.9|1645.6|129
1602569100000|2020-10-13 06:05:00|1646.1|1645.8|1646.2|1645.9|1646.5|1646.2|1645.6|1645.3|84
1602569400000|2020-10-13 06:10:00|1646.3|1646|1646.4|1646.1|1646.7|1646.4|1645.6|1645.3|46
1602569700000|2020-10-13 06:15:00|1646.3|1646|1647.6|1647.3|1647.7|1647.4|1645.9|1645.6|69
1602570000000|2020-10-13 06:20:00|1647.5|1647.2|1646.4|1646.1|1648.1|1647.8|1646.4|1646.1|168
1602570300000|2020-10-13 06:25:00|1646.5|1646.2|1646.3|1646|1647.2|1646.9|1646.3|1646|38
1602570600000|2020-10-13 06:30:00|1646.2|1645.9|1645.3|1645|1646.3|1646|1645.1|1644.8|86
1602570900000|2020-10-13 06:35:00|1645.2|1644.9|1643.3|1643|1645.7|1645.4|1641.4|1641.1|524
1602571200000|2020-10-13 06:40:00|1643.2|1642.9|1643.7|1643.4|1644.1|1643.8|1643.1|1642.8|270
1602571500000|2020-10-13 06:45:00|1643.8|1643.5|1641.8|1641.5|1643.9|1643.6|1641.8|1641.5|292
1602571800000|2020-10-13 06:50:00|1641.9|1641.6|1641.8|1641.5|1642.6|1642.3|1641.4|1641.1|686
1602572100000|2020-10-13 06:55:00|1641.9|1641.6|1641.4|1641.1|1642.2|1641.9|1641.3|1641|278
1602572400000|2020-10-13 07:00:00|1641.3|1641|1641|1640.7|1641.8|1641.5|1639.6|1639.3|464
1602572700000|2020-10-13 07:05:00|1641.1|1640.8|1640.4|1640.1|1641.4|1641.1|1639.4|1639.1|332
1602573000000|2020-10-13 07:10:00|1640.3|1640|1639.9|1639.6|1640.8|1640.5|1639.6|1639.3|222
1602573300000|2020-10-13 07:15:00|1640|1639.7|1636.7|1636.4|1640|1639.7|1636.2|1635.9|374
1602573600000|2020-10-13 07:20:00|1636.8|1636.5|1636.4|1636.1|1637|1636.7|1635.9|1635.6|290
1602573900000|2020-10-13 07:25:00|1636.3|1636|1637.5|1637.2|1637.6|1637.3|1636|1635.7|234
1602574200000|2020-10-13 07:30:00|1637.4|1637.1|1636.7|1636.4|1637.4|1637.1|1636.5|1636.2|234
1602574500000|2020-10-13 07:35:00|1636.6|1636.3|1637.9|1637.6|1638|1637.7|1636.2|1635.9|182
1602574800000|2020-10-13 07:40:00|1638|1637.7|1637.8|1637.5|1638.5|1638.2|1637.4|1637.1|205
1602575100000|2020-10-13 07:45:00|1637.7|1637.4|1637.7|1637.4|1638.1|1637.8|1636.8|1636.5|185
1602575400000|2020-10-13 07:50:00|1637.6|1637.3|1635.5|1635.2|1637.7|1637.4|1635.3|1635|810
1602575700000|2020-10-13 07:55:00|1635.6|1635.3|1635.3|1635|1635.6|1635.3|1634.7|1634.4|646
1602576000000|2020-10-13 08:00:00|1635.4|1635.1|1637.2|1636.9|1638.1|1637.8|1635.3|1635|455
1602576300000|2020-10-13 08:05:00|1637.3|1637|1637.3|1637|1637.5|1637.2|1636.3|1636|266
1602576600000|2020-10-13 08:10:00|1637.4|1637.1|1636.7|1636.4|1637.9|1637.6|1636.7|1636.4|192
1602576900000|2020-10-13 08:15:00|1636.8|1636.5|1635.4|1635.1|1637|1636.7|1635.3|1635|190
1602577200000|2020-10-13 08:20:00|1635.5|1635.2|1636.2|1635.9|1636.6|1636.3|1634.9|1634.6|232
1602577500000|2020-10-13 08:25:00|1636.1|1635.8|1636.1|1635.8|1637.2|1636.9|1635.9|1635.6|158
1602577800000|2020-10-13 08:30:00|1636.2|1635.9|1637.8|1637.5|1638.7|1638.4|1636.1|1635.8|536
1602578100000|2020-10-13 08:35:00|1637.9|1637.6|1636.7|1636.4|1638.6|1638.3|1636.6|1636.3|239
1602578400000|2020-10-13 08:40:00|1636.8|1636.5|1636.1|1635.8|1638.1|1637.8|1635.9|1635.6|367
1602578700000|2020-10-13 08:45:00|1636.2|1635.9|1636.6|1636.3|1637|1636.7|1636|1635.7|129
1602579000000|2020-10-13 08:50:00|1636.5|1636.2|1636.9|1636.6|1637.1|1636.8|1635.8|1635.5|110
1602579300000|2020-10-13 08:55:00|1636.8|1636.5|1637.8|1637.5|1637.9|1637.6|1636.7|1636.4|161
1602579600000|2020-10-13 09:00:00|1637.7|1637.4|1637.2|1636.9|1637.8|1637.5|1636.1|1635.8|281
1602579900000|2020-10-13 09:05:00|1637.3|1637|1636.8|1636.5|1638.4|1638.1|1636.4|1636.1|334
1602580200000|2020-10-13 09:10:00|1636.7|1636.4|1637.1|1636.8|1637.3|1637|1636.4|1636.1|166
1602580500000|2020-10-13 09:15:00|1637|1636.7|1638.2|1637.9|1638.4|1638.1|1636.5|1636.2|148
1602580800000|2020-10-13 09:20:00|1638.3|1638|1637.8|1637.5|1638.3|1638|1637.5|1637.2|51
1602581100000|2020-10-13 09:25:00|1637.9|1637.6|1638.1|1637.8|1638.1|1637.8|1637.1|1636.8|139
1602581400000|2020-10-13 09:30:00|1637.9|1637.6|1636.3|1636|1638.1|1637.8|1636.3|1636|133
1602581700000|2020-10-13 09:35:00|1636.4|1636.1|1636.9|1636.6|1637.4|1637.1|1636.4|1636.1|121
1602582000000|2020-10-13 09:40:00|1636.8|1636.5|1637.6|1637.3|1637.7|1637.4|1636.4|1636.1|275
1602582300000|2020-10-13 09:45:00|1637.7|1637.4|1636.7|1636.4|1637.7|1637.4|1636.7|1636.4|83
1602582600000|2020-10-13 09:50:00|1636.8|1636.5|1635.8|1635.5|1637.2|1636.9|1635.2|1634.9|131
1602582900000|2020-10-13 09:55:00|1635.7|1635.4|1635.9|1635.6|1636.6|1636.3|1635.4|1635.1|162
1602583200000|2020-10-13 10:00:00|1635.8|1635.5|1634.7|1634.4|1636|1635.7|1633.9|1633.6|306
1602583500000|2020-10-13 10:05:00|1634.8|1634.5|1633.6|1633.3|1635.2|1634.9|1633.1|1632.8|416
1602583800000|2020-10-13 10:10:00|1633.5|1633.2|1634|1633.7|1634.8|1634.5|1633.5|1633.2|242
1602584100000|2020-10-13 10:15:00|1633.9|1633.6|1634.5|1634.2|1635.2|1634.9|1633.4|1633.1|218
1602584400000|2020-10-13 10:20:00|1634.4|1634.1|1633.5|1633.2|1634.6|1634.3|1633.4|1633.1|152
1602584700000|2020-10-13 10:25:00|1633.6|1633.3|1634.2|1633.9|1634.3|1634|1633.2|1632.9|248
1602585000000|2020-10-13 10:30:00|1634.1|1633.8|1635.2|1634.9|1635.3|1635|1633.8|1633.5|421
1602585300000|2020-10-13 10:35:00|1635.3|1635|1634|1633.7|1635.7|1635.4|1633.9|1633.6|366
1602585600000|2020-10-13 10:40:00|1633.9|1633.6|1631.8|1631.5|1634|1633.7|1631.8|1631.5|295
1602585900000|2020-10-13 10:45:00|1631.9|1631.6|1633.8|1633.5|1634.5|1634.2|1631.9|1631.6|369
1602586200000|2020-10-13 10:50:00|1633.9|1633.6|1633.3|1633|1634.3|1634|1632.7|1632.4|370
1602586500000|2020-10-13 10:55:00|1633.4|1633.1|1634|1633.7|1634.1|1633.8|1632.7|1632.4|199
1602586800000|2020-10-13 11:00:00|1633.9|1633.6|1635.9|1635.6|1636.5|1636.2|1633.9|1633.6|230
1602587100000|2020-10-13 11:05:00|1636|1635.7|1636.8|1636.5|1637.4|1637.1|1635.7|1635.4|387
1602587400000|2020-10-13 11:10:00|1636.9|1636.6|1638.1|1637.8|1638.2|1637.9|1636.8|1636.5|179
1602587700000|2020-10-13 11:15:00|1638.2|1637.9|1638|1637.7|1638.4|1638.1|1637.4|1637.1|203
1602588000000|2020-10-13 11:20:00|1638.1|1637.8|1638.5|1638.2|1638.6|1638.3|1637.4|1637.1|163
1602588300000|2020-10-13 11:25:00|1638.6|1638.3|1638.3|1638|1639.2|1638.9|1637.8|1637.5|275
1602588600000|2020-10-13 11:30:00|1638.4|1638.1|1640|1639.7|1640.8|1640.5|1638.3|1638|287
1602588900000|2020-10-13 11:35:00|1640.1|1639.8|1638.9|1638.6|1640.4|1640.1|1638.7|1638.4|183
1602589200000|2020-10-13 11:40:00|1638.8|1638.5|1640|1639.7|1640.1|1639.8|1638.7|1638.4|147
1602589500000|2020-10-13 11:45:00|1639.9|1639.6|1638.9|1638.6|1639.9|1639.6|1638.7|1638.4|260
1602589800000|2020-10-13 11:50:00|1638.8|1638.5|1636.7|1636.4|1639.1|1638.8|1636.2|1635.9|406
1602590100000|2020-10-13 11:55:00|1636.8|1636.5|1638.6|1638.3|1638.6|1638.3|1636.7|1636.4|337
1602590400000|2020-10-13 12:00:00|1638.5|1638.2|1639.1|1638.8|1639.1|1638.8|1637.5|1637.2|305
1602590700000|2020-10-13 12:05:00|1639|1638.7|1639|1638.7|1639.3|1639|1638.6|1638.3|141
1602591000000|2020-10-13 12:10:00|1638.9|1638.6|1638.5|1638.2|1639.6|1639.3|1638.5|1638.2|229
1602591300000|2020-10-13 12:15:00|1638.4|1638.1|1637.9|1637.6|1639|1638.7|1637.7|1637.4|322
1602591600000|2020-10-13 12:20:00|1638|1637.7|1637.4|1637.1|1638|1637.7|1635.5|1635.2|718
1602591900000|2020-10-13 12:25:00|1637.5|1637.2|1636.4|1636.1|1637.7|1637.4|1635.8|1635.5|295
1602592200000|2020-10-13 12:30:00|1636.5|1636.2|1636.5|1636.2|1637.8|1637.5|1635.2|1634.9|622
1602592500000|2020-10-13 12:35:00|1636.4|1636.1|1636.4|1636.1|1637.6|1637.3|1636.3|1636|248
1602592800000|2020-10-13 12:40:00|1636.6|1636.3|1636.7|1636.4|1637.6|1637.3|1636|1635.7|524
1602593100000|2020-10-13 12:45:00|1636.6|1636.3|1634.5|1634.2|1637.1|1636.8|1634.4|1634.1|676
1602593400000|2020-10-13 12:50:00|1634.4|1634.1|1634.5|1634.2|1635.1|1634.8|1633.7|1633.4|735
1602593700000|2020-10-13 12:55:00|1634.7|1634.4|1636.3|1636|1636.4|1636.1|1634.1|1633.8|869
1602594000000|2020-10-13 13:00:00|1636.5|1636.2|1632.4|1632.1|1636.6|1636.3|1632.1|1631.8|1053
1602594300000|2020-10-13 13:05:00|1632.3|1632|1633|1632.7|1633.4|1633.1|1631.2|1630.9|633
1602594600000|2020-10-13 13:10:00|1633.1|1632.8|1633.2|1632.9|1633.7|1633.4|1631.9|1631.6|265
1602594900000|2020-10-13 13:15:00|1633.1|1632.8|1633.6|1633.3|1634.8|1634.5|1632.9|1632.6|440
1602595200000|2020-10-13 13:20:00|1633.5|1633.2|1633.3|1633|1634.2|1633.9|1631.6|1631.3|901
1602595500000|2020-10-13 13:25:00|1633.2|1632.9|1634.2|1633.9|1634.3|1634|1632.3|1632|1500
1602595800000|2020-10-13 13:30:00|1634.3|1634|1636.5|1636.2|1637|1636.7|1631.8|1631.5|6901
1602596100000|2020-10-13 13:35:00|1636.4|1636.1|1634.1|1633.8|1638.5|1638.2|1633.4|1633.1|2542
1602596400000|2020-10-13 13:40:00|1634.3|1634|1635.4|1635.1|1637.5|1637.2|1632|1631.7|3043
1602596700000|2020-10-13 13:45:00|1635.3|1635|1633.7|1633.4|1636|1635.7|1632.5|1632.2|2050
1602597000000|2020-10-13 13:50:00|1633.3|1633|1625.3|1625|1634.7|1634.4|1624.2|1623.9|3794
1602597300000|2020-10-13 13:55:00|1625.1|1624.8|1632.5|1632.2|1632.9|1632.6|1625.1|1624.8|2446
1602597600000|2020-10-13 14:00:00|1632.6|1632.3|1635.2|1634.9|1635.9|1635.6|1631.8|1631.5|1659
1602597900000|2020-10-13 14:05:00|1635|1634.7|1632.1|1631.8|1635.5|1635.2|1630.2|1629.9|1663
1602598200000|2020-10-13 14:10:00|1632.2|1631.9|1630.3|1630|1633.3|1633|1629.2|1628.9|2060
1602598500000|2020-10-13 14:15:00|1630.1|1629.8|1627.8|1627.5|1630.6|1630.3|1625.9|1625.6|2286
1602598800000|2020-10-13 14:20:00|1627.7|1627.4|1629.6|1629.3|1630.4|1630.1|1626.9|1626.6|1294
1602599100000|2020-10-13 14:25:00|1629.5|1629.2|1629.1|1628.8|1631.2|1630.9|1628.4|1628.1|2155
1602599400000|2020-10-13 14:30:00|1629.2|1628.9|1629.4|1629.1|1630.6|1630.3|1627.7|1627.4|1459
1602599700000|2020-10-13 14:35:00|1629.5|1629.2|1631.6|1631.3|1633|1632.7|1629.5|1629.2|1869
1602600000000|2020-10-13 14:40:00|1631.5|1631.2|1629.9|1629.6|1632.7|1632.4|1628.9|1628.6|2201
1602600300000|2020-10-13 14:45:00|1630|1629.7|1626.8|1626.5|1630.3|1630|1626.7|1626.4|1704
1602600600000|2020-10-13 14:50:00|1626.7|1626.4|1630.9|1630.6|1631|1630.7|1626.7|1626.4|2625
1602600900000|2020-10-13 14:55:00|1630.6|1630.3|1632.2|1631.9|1633.4|1633.1|1630.4|1630.1|1652
1602601200000|2020-10-13 15:00:00|1632.4|1632.1|1631.9|1631.6|1633.3|1633|1631.2|1630.9|1358
1602601500000|2020-10-13 15:05:00|1632|1631.7|1631.4|1631.1|1632.8|1632.5|1630.6|1630.3|2035
1602601800000|2020-10-13 15:10:00|1631.3|1631|1633.8|1633.5|1634|1633.7|1630.3|1630|927
1602602100000|2020-10-13 15:15:00|1633.9|1633.6|1632.3|1632|1634.7|1634.4|1631.6|1631.3|1502
1602602400000|2020-10-13 15:20:00|1632.4|1632.1|1631.2|1630.9|1633.4|1633.1|1631|1630.7|2326
1602602700000|2020-10-13 15:25:00|1631.5|1631.2|1631.5|1631.2|1631.7|1631.4|1630.5|1630.2|893
1602603000000|2020-10-13 15:30:00|1631.6|1631.3|1632.9|1632.6|1633.4|1633.1|1631.5|1631.2|1337
1602603300000|2020-10-13 15:35:00|1633|1632.7|1631.8|1631.5|1633|1632.7|1631.5|1631.2|754
1602603600000|2020-10-13 15:40:00|1631.7|1631.4|1629.9|1629.6|1631.9|1631.6|1629.4|1629.1|1366
1602603900000|2020-10-13 15:45:00|1629.8|1629.5|1631.2|1630.9|1631.5|1631.2|1629.7|1629.4|1230
1602604200000|2020-10-13 15:50:00|1631.1|1630.8|1632.7|1632.4|1632.8|1632.5|1630.9|1630.6|636
1602604500000|2020-10-13 15:55:00|1632.6|1632.3|1633.1|1632.8|1633.5|1633.2|1632.2|1631.9|673
1602604800000|2020-10-13 16:00:00|1633|1632.7|1632.6|1632.3|1633.6|1633.3|1632.2|1631.9|907
1602605100000|2020-10-13 16:05:00|1632.7|1632.4|1633.1|1632.8|1633.7|1633.4|1632|1631.7|668
1602605400000|2020-10-13 16:10:00|1633.2|1632.9|1633.2|1632.9|1633.3|1633|1630.3|1630|1239
1602605700000|2020-10-13 16:15:00|1633.3|1633|1634.4|1634.1|1635.4|1635.1|1632.7|1632.4|1038
1602606000000|2020-10-13 16:20:00|1634.2|1633.9|1636.5|1636.2|1636.5|1636.2|1633.8|1633.5|969
1602606300000|2020-10-13 16:25:00|1636.4|1636.1|1636.4|1636.1|1636.7|1636.4|1634.9|1634.6|878
1602606600000|2020-10-13 16:30:00|1636.3|1636|1635.5|1635.2|1636.9|1636.6|1635.4|1635.1|1126
1602606900000|2020-10-13 16:35:00|1635.4|1635.1|1634.1|1633.8|1635.8|1635.5|1633.1|1632.8|1182
1602607200000|2020-10-13 16:40:00|1634|1633.7|1635.2|1634.9|1635.2|1634.9|1633.5|1633.2|378
1602607500000|2020-10-13 16:45:00|1635.3|1635|1638.1|1637.8|1638.2|1637.9|1635.2|1634.9|1560
1602607800000|2020-10-13 16:50:00|1638.2|1637.9|1639.2|1638.9|1639.5|1639.2|1638.2|1637.9|1126
1602608100000|2020-10-13 16:55:00|1639.1|1638.8|1639.5|1639.2|1640.2|1639.9|1638.7|1638.4|822
1602608400000|2020-10-13 17:00:00|1639.6|1639.3|1639.4|1639.1|1640.9|1640.6|1639.1|1638.8|934
1602608700000|2020-10-13 17:05:00|1639.3|1639|1635.9|1635.6|1639.5|1639.2|1635.8|1635.5|1325
1602609000000|2020-10-13 17:10:00|1636|1635.7|1639.4|1639.1|1639.5|1639.2|1636|1635.7|1525
1602609300000|2020-10-13 17:15:00|1639.3|1639|1638.8|1638.5|1640.2|1639.9|1638.7|1638.4|1009
1602609600000|2020-10-13 17:20:00|1638.9|1638.6|1638.2|1637.9|1639.8|1639.5|1636.6|1636.3|1289
1602609900000|2020-10-13 17:25:00|1638.3|1638|1640.2|1639.9|1640.3|1640|1637.4|1637.1|1096
1602610200000|2020-10-13 17:30:00|1640.3|1640|1640.1|1639.8|1641.4|1641.1|1639.3|1639|1662
1602610500000|2020-10-13 17:35:00|1640.2|1639.9|1639.9|1639.6|1640.8|1640.5|1639.2|1638.9|716
1602610800000|2020-10-13 17:40:00|1640|1639.7|1639.7|1639.4|1641.3|1641|1639.3|1639|1032
1602611100000|2020-10-13 17:45:00|1639.9|1639.6|1640.5|1640.2|1641.1|1640.8|1639.6|1639.3|740
1602611400000|2020-10-13 17:50:00|1640.4|1640.1|1640|1639.7|1640.7|1640.4|1639.5|1639.2|759
1602611700000|2020-10-13 17:55:00|1639.9|1639.6|1635.7|1635.4|1640.3|1640|1635.4|1635.1|1499
1602612000000|2020-10-13 18:00:00|1635.6|1635.3|1635.6|1635.3|1636.2|1635.9|1633.8|1633.5|1515
1602612300000|2020-10-13 18:05:00|1635.7|1635.4|1635.6|1635.3|1637|1636.7|1634.5|1634.2|1068
1602612600000|2020-10-13 18:10:00|1635.7|1635.4|1637.3|1637|1637.3|1637|1635.1|1634.8|1098
1602612900000|2020-10-13 18:15:00|1637.1|1636.8|1638.4|1638.1|1638.6|1638.3|1636.8|1636.5|999
1602613200000|2020-10-13 18:20:00|1638.2|1637.9|1637.6|1637.3|1638.6|1638.3|1636.4|1636.1|950
1602613500000|2020-10-13 18:25:00|1637.7|1637.4|1634.4|1634.1|1638.5|1638.2|1633.9|1633.6|2501
1602613800000|2020-10-13 18:30:00|1634.3|1634|1634.2|1633.9|1635.4|1635.1|1631.4|1631.1|3210
1602614100000|2020-10-13 18:35:00|1633.9|1633.6|1633.6|1633.3|1634|1633.7|1632.2|1631.9|1018
1602614400000|2020-10-13 18:40:00|1633.5|1633.2|1631.7|1631.4|1633.6|1633.3|1631.4|1631.1|1259
1602614700000|2020-10-13 18:45:00|1631.8|1631.5|1632.4|1632.1|1633.4|1633.1|1630.5|1630.2|1464
1602615000000|2020-10-13 18:50:00|1632.5|1632.2|1631.7|1631.4|1633.2|1632.9|1631.5|1631.2|929
1602615300000|2020-10-13 18:55:00|1631.8|1631.5|1633.5|1633.2|1634.8|1634.5|1631.8|1631.5|1178
1602615600000|2020-10-13 19:00:00|1633.4|1633.1|1634.8|1634.5|1635.3|1635|1633.1|1632.8|799
1602615900000|2020-10-13 19:05:00|1634.9|1634.6|1634.5|1634.2|1635.6|1635.3|1634.4|1634.1|550
1602616200000|2020-10-13 19:10:00|1634.6|1634.3|1635.8|1635.5|1636.3|1636|1634.6|1634.3|1561
1602616500000|2020-10-13 19:15:00|1635.7|1635.4|1637.5|1637.2|1638|1637.7|1635.6|1635.3|1219
1602616800000|2020-10-13 19:20:00|1637.4|1637.1|1639|1638.7|1639.7|1639.4|1636.9|1636.6|1446
1602617100000|2020-10-13 19:25:00|1639.1|1638.8|1638.5|1638.2|1640|1639.7|1638.3|1638|1557
1602617400000|2020-10-13 19:30:00|1638.6|1638.3|1639.1|1638.8|1639.5|1639.2|1638.2|1637.9|928
1602617700000|2020-10-13 19:35:00|1639.2|1638.9|1638.7|1638.4|1639.5|1639.2|1637.4|1637.1|1116
1602618000000|2020-10-13 19:40:00|1638.9|1638.6|1639.3|1639|1640.6|1640.3|1638.8|1638.5|1778
1602618300000|2020-10-13 19:45:00|1639.1|1638.8|1637.8|1637.5|1640.1|1639.8|1637.7|1637.4|1046
1602618600000|2020-10-13 19:50:00|1637.9|1637.6|1636.6|1636.3|1639.1|1638.8|1636.5|1636.2|2132
1602618900000|2020-10-13 19:55:00|1636.8|1636.5|1636.3|1636|1638.8|1638.5|1636.1|1635.8|10129
1602619200000|2020-10-13 20:00:00|1636.1|1635.8|1635.3|1635|1637.3|1637|1635.2|1634.9|3930
1602619500000|2020-10-13 20:05:00|1635.2|1634.9|1636.6|1636.3|1636.6|1636.3|1633.8|1633.5|1472
1602619800000|2020-10-13 20:10:00|1636.7|1636.4|1636.4|1635.6|1637.2|1636.9|1635.6|1635.3|1420
1602620100000|2020-10-13 20:15:00|1636.3|1635.5|1636.3|1635.5|1636.4|1635.6|1636.3|1635.5|1
1602620400000|2020-10-13 20:20:00|1636.2|1635.4|1636.3|1635.5|1636.3|1635.5|1636.2|1635.4|0
1602620700000|2020-10-13 20:25:00|1636.4|1635.6|1636.6|1635.8|1636.7|1635.9|1636.3|1635.5|0
1602621000000|2020-10-13 20:30:00|1636.1|1635.7|1635.5|1635.2|1636.3|1636|1634.9|1634.6|192
1602621300000|2020-10-13 20:35:00|1635.6|1635.3|1635.3|1635|1635.6|1635.3|1634.9|1634.6|64
1602621600000|2020-10-13 20:40:00|1635.4|1635.1|1635.7|1635.4|1635.7|1635.4|1634.9|1634.6|39
1602621900000|2020-10-13 20:45:00|1635.8|1635.5|1635.2|1634.9|1636|1635.7|1635.2|1634.9|82
1602622200000|2020-10-13 20:50:00|1635.3|1635|1635.1|1634.8|1635.5|1635.2|1634.9|1634.6|50
1602622500000|2020-10-13 20:55:00|1635.2|1634.9|1635.2|1634.4|1635.4|1635.1|1634.6|1634.3|100
1602622800000|2020-10-13 21:00:00|1635.3|1634.5|1635.4|1634.6|1635.4|1634.6|1635.3|1634.5|0
1602623400000|2020-10-13 21:10:00|1635.5|1634.7|1635.6|1634.8|1635.6|1634.8|1635.5|1634.7|0
1602623700000|2020-10-13 21:15:00|1635.5|1634.7|1635.3|1634.5|1635.5|1634.7|1635.2|1634.4|0
1602624000000|2020-10-13 21:20:00|1635.4|1634.6|1635.3|1634.5|1635.4|1634.6|1635.2|1634.4|0
1602624300000|2020-10-13 21:25:00|1635.2|1634.4|1635.2|1634.4|1635.2|1634.4|1635.2|1634.4|0
1602624600000|2020-10-13 21:30:00|1635.3|1634.5|1635.3|1634.5|1635.3|1634.5|1635.3|1634.5|0
1602625200000|2020-10-13 21:40:00|1635.2|1634.4|1635.2|1634.4|1635.4|1634.6|1635.2|1634.4|0
1602625500000|2020-10-13 21:45:00|1635.3|1634.5|1635.2|1634.4|1635.4|1634.6|1635.1|1634.3|0
1602625800000|2020-10-13 21:50:00|1635.3|1634.5|1635.3|1634.5|1635.3|1634.5|1635.2|1634.4|0
1602626100000|2020-10-13 21:55:00|1635.4|1634.6|1635.4|1634.6|1635.4|1634.6|1635.3|1634.5|0
1602626400000|2020-10-13 22:00:00|1634.5|1634.2|1635.9|1635.6|1636.1|1635.8|1634|1633.7|124
1602626700000|2020-10-13 22:05:00|1635.8|1635.5|1636.4|1636.1|1636.6|1636.3|1635.4|1635.1|35
1602627000000|2020-10-13 22:10:00|1636.2|1635.9|1636.2|1635.9|1636.5|1636.2|1636.1|1635.8|32
1602627300000|2020-10-13 22:15:00|1636.3|1636|1637.9|1637.6|1639.8|1639.5|1636.1|1635.8|50
1602627600000|2020-10-13 22:20:00|1638|1637.7|1638.1|1637.8|1638.5|1638.2|1637.7|1637.4|52
1602627900000|2020-10-13 22:25:00|1638|1637.7|1638|1637.7|1638.2|1637.9|1638|1637.7|7
1602628200000|2020-10-13 22:30:00|1638.1|1637.8|1637.1|1636.8|1638.2|1637.9|1637|1636.7|19
1602628500000|2020-10-13 22:35:00|1637.2|1636.9|1637|1636.7|1637.4|1637.1|1636.7|1636.4|57
1602628800000|2020-10-13 22:40:00|1637.1|1636.8|1638.1|1637.8|1638.4|1638.1|1637.1|1636.8|35
1602629100000|2020-10-13 22:45:00|1638.2|1637.9|1638.7|1638.4|1638.8|1638.5|1638|1637.7|65
1602629400000|2020-10-13 22:50:00|1638.8|1638.5|1639.3|1639|1639.5|1639.2|1638.6|1638.3|46
1602629700000|2020-10-13 22:55:00|1639.4|1639.1|1638.4|1638.1|1639.4|1639.1|1638.3|1638|43
1602630000000|2020-10-13 23:00:00|1638.5|1638.2|1638.4|1638.1|1638.7|1638.4|1637.8|1637.5|66
1602630300000|2020-10-13 23:05:00|1638.5|1638.2|1638.9|1638.6|1639|1638.7|1638.3|1638|27
1602630600000|2020-10-13 23:10:00|1639|1638.7|1639.1|1638.8|1639.1|1638.8|1638.3|1638|50
1602630900000|2020-10-13 23:15:00|1639.2|1638.9|1639.1|1638.8|1639.5|1639.2|1638.9|1638.6|28
1602631200000|2020-10-13 23:20:00|1639|1638.7|1638.9|1638.6|1639|1638.7|1638.2|1637.9|37
1602631500000|2020-10-13 23:25:00|1638.8|1638.5|1639.3|1639|1639.5|1639.2|1638.8|1638.5|45
1602631800000|2020-10-13 23:30:00|1639.2|1638.9|1639|1638.7|1639.7|1639.4|1639|1638.7|45
1602632100000|2020-10-13 23:35:00|1638.9|1638.6|1638.6|1638.3|1638.9|1638.6|1638.1|1637.8|93
1602632400000|2020-10-13 23:40:00|1638.8|1638.5|1639.1|1638.8|1639.3|1639|1638.8|1638.5|33
1602632700000|2020-10-13 23:45:00|1639.2|1638.9|1638.9|1638.6|1639.6|1639.3|1638.5|1638.2|37
1602633000000|2020-10-13 23:50:00|1638.8|1638.5|1638.6|1638.3|1638.8|1638.5|1638.5|1638.2|25
1602633300000|2020-10-13 23:55:00|1638.5|1638.2|1638.8|1638.5|1638.9|1638.6|1638.5|1638.2|23
1602633600000|2020-10-14 00:00:00|1638.9|1638.6|1638.6|1638.3|1639.7|1639.4|1637.2|1636.9|152
1602633900000|2020-10-14 00:05:00|1638.5|1638.2|1639.1|1638.8|1640.8|1640.5|1638.5|1638.2|342
1602634200000|2020-10-14 00:10:00|1639.2|1638.9|1639.5|1639.2|1639.8|1639.5|1639|1638.7|78
1602634500000|2020-10-14 00:15:00|1639.4|1639.1|1639.2|1638.9|1639.4|1639.1|1638|1637.7|99
1602634800000|2020-10-14 00:20:00|1639.1|1638.8|1639.5|1639.2|1639.9|1639.6|1638.8|1638.5|46
1602635100000|2020-10-14 00:25:00|1639.4|1639.1|1638.9|1638.6|1639.4|1639.1|1638.5|1638.2|29
1602635400000|2020-10-14 00:30:00|1638.8|1638.5|1638.8|1638.5|1639|1638.7|1638.5|1638.2|12
1602635700000|2020-10-14 00:35:00|1638.9|1638.6|1638.1|1637.8|1638.9|1638.6|1638|1637.7|40
1602636000000|2020-10-14 00:40:00|1638|1637.7|1638.7|1638.4|1639.1|1638.8|1638|1637.7|32
1602636300000|2020-10-14 00:45:00|1638.9|1638.6|1638.6|1638.3|1639|1638.7|1638.2|1637.9|28
1602636600000|2020-10-14 00:50:00|1638.8|1638.5|1638.4|1638.1|1639|1638.7|1638.4|1638.1|38
1602636900000|2020-10-14 00:55:00|1638.5|1638.2|1638.3|1638|1638.7|1638.4|1638.1|1637.8|58
1602637200000|2020-10-14 01:00:00|1638.2|1637.9|1637.3|1637|1638.4|1638.1|1636.5|1636.2|144
1602637500000|2020-10-14 01:05:00|1637.4|1637.1|1637.8|1637.5|1638.1|1637.8|1637.3|1637|57
1602637800000|2020-10-14 01:10:00|1637.7|1637.4|1637.9|1637.6|1638.1|1637.8|1636.6|1636.3|61
1602638100000|2020-10-14 01:15:00|1638|1637.7|1635.1|1634.8|1638.6|1638.3|1635|1634.7|202
1602638400000|2020-10-14 01:20:00|1635.2|1634.9|1633.8|1633.5|1635.3|1635|1633.1|1632.8|204
1602638700000|2020-10-14 01:25:00|1633.9|1633.6|1634.9|1634.6|1635.3|1635|1633.9|1633.6|86
1602639000000|2020-10-14 01:30:00|1635|1634.7|1636|1635.7|1636.2|1635.9|1634.6|1634.3|69
1602639300000|2020-10-14 01:35:00|1636.1|1635.8|1636.5|1636.2|1636.7|1636.4|1635.8|1635.5|40
1602639600000|2020-10-14 01:40:00|1636.7|1636.4|1636.6|1636.3|1637.6|1637.3|1636|1635.7|85
1602639900000|2020-10-14 01:45:00|1636.5|1636.2|1637.5|1637.2|1637.9|1637.6|1636.2|1635.9|81
1602640200000|2020-10-14 01:50:00|1637.3|1637|1637|1636.7|1637.8|1637.5|1636.9|1636.6|32
1602640500000|2020-10-14 01:55:00|1636.9|1636.6|1637.4|1637.1|1637.9|1637.6|1636.9|1636.6|25
1602640800000|2020-10-14 02:00:00|1637.5|1637.2|1636.7|1636.4|1637.5|1637.2|1636.6|1636.3|25
1602641100000|2020-10-14 02:05:00|1636.6|1636.3|1637.8|1637.5|1638.9|1638.6|1636.6|1636.3|93
1602641400000|2020-10-14 02:10:00|1637.7|1637.4|1638.5|1638.2|1638.6|1638.3|1637.6|1637.3|36
1602641700000|2020-10-14 02:15:00|1638.6|1638.3|1639.3|1639|1639.6|1639.3|1638.5|1638.2|80
1602642000000|2020-10-14 02:20:00|1639.4|1639.1|1639.4|1639.1|1639.8|1639.5|1639.3|1639|50
1602642300000|2020-10-14 02:25:00|1639.3|1639|1639.1|1638.8|1639.5|1639.2|1639.1|1638.8|13
1602642600000|2020-10-14 02:30:00|1639.2|1638.9|1639.5|1639.2|1639.8|1639.5|1639|1638.7|35
1602642900000|2020-10-14 02:35:00|1639.6|1639.3|1639.2|1638.9|1640|1639.7|1639.1|1638.8|81
1602643200000|2020-10-14 02:40:00|1639.3|1639|1638.5|1638.2|1639.3|1639|1638.4|1638.1|48
1602643500000|2020-10-14 02:45:00|1638.6|1638.3|1638.9|1638.6|1639.2|1638.9|1638.6|1638.3|16
1602643800000|2020-10-14 02:50:00|1639|1638.7|1639.4|1639.1|1639.4|1639.1|1638.8|1638.5|40
1602644100000|2020-10-14 02:55:00|1639.5|1639.2|1638.8|1638.5|1639.7|1639.4|1638.7|1638.4|37
1602644400000|2020-10-14 03:00:00|1639|1638.7|1639.2|1638.9|1639.6|1639.3|1638.7|1638.4|24
1602644700000|2020-10-14 03:05:00|1639.3|1639|1639.7|1639.4|1639.8|1639.5|1639.2|1638.9|27
1602645000000|2020-10-14 03:10:00|1639.6|1639.3|1639.8|1639.5|1639.8|1639.5|1639.6|1639.3|10
1602645300000|2020-10-14 03:15:00|1639.9|1639.6|1641.2|1640.9|1641.5|1641.2|1639.8|1639.5|131
1602645600000|2020-10-14 03:20:00|1641.3|1641|1641.9|1641.6|1642.1|1641.8|1641.1|1640.8|62
1602645900000|2020-10-14 03:25:00|1642|1641.7|1641.4|1641.1|1642.2|1641.9|1641.4|1641.1|44
1602646200000|2020-10-14 03:30:00|1641.5|1641.2|1641.6|1641.3|1641.9|1641.6|1641.3|1641|33
1602646500000|2020-10-14 03:35:00|1641.5|1641.2|1641.8|1641.5|1642.2|1641.9|1641.5|1641.2|31
1602646800000|2020-10-14 03:40:00|1641.7|1641.4|1641.1|1640.8|1641.8|1641.5|1641|1640.7|52
1602647100000|2020-10-14 03:45:00|1641.3|1641|1641.3|1641|1641.6|1641.3|1641.2|1640.9|15
1602647400000|2020-10-14 03:50:00|1641.4|1641.1|1641.1|1640.8|1641.4|1641.1|1641|1640.7|31
1602647700000|2020-10-14 03:55:00|1641.2|1640.9|1641.1|1640.8|1641.4|1641.1|1640.9|1640.6|41
1602648000000|2020-10-14 04:00:00|1641.3|1641|1641.6|1641.3|1641.6|1641.3|1641.2|1640.9|47
1602648300000|2020-10-14 04:05:00|1641.9|1641.6|1642.4|1642.1|1643.1|1642.8|1641.9|1641.6|130
1602648600000|2020-10-14 04:10:00|1642.5|1642.2|1642.4|1642.1|1642.7|1642.4|1642.2|1641.9|23
1602648900000|2020-10-14 04:15:00|1642.5|1642.2|1643.2|1642.9|1643.2|1642.9|1642.4|1642.1|64
1602649200000|2020-10-14 04:20:00|1643.1|1642.8|1642.9|1642.6|1643.2|1642.9|1642.9|1642.6|24
1602649500000|2020-10-14 04:25:00|1642.8|1642.5|1642.5|1642.2|1642.8|1642.5|1642.4|1642.1|21
1602649800000|2020-10-14 04:30:00|1642.4|1642.1|1642|1641.7|1642.6|1642.3|1641.5|1641.2|42
1602650100000|2020-10-14 04:35:00|1642.1|1641.8|1641.7|1641.4|1642.2|1641.9|1641.5|1641.2|36
1602650400000|2020-10-14 04:40:00|1641.5|1641.2|1641|1640.7|1641.5|1641.2|1640.7|1640.4|70
1602650700000|2020-10-14 04:45:00|1640.9|1640.6|1640.4|1640.1|1641.3|1641|1640.2|1639.9|49
1602651000000|2020-10-14 04:50:00|1640.3|1640|1640.3|1640|1640.7|1640.4|1639.4|1639.1|63
1602651300000|2020-10-14 04:55:00|1640.4|1640.1|1640.7|1640.4|1640.7|1640.4|1640.2|1639.9|34
1602651600000|2020-10-14 05:00:00|1640.6|1640.3|1640.1|1639.8|1640.8|1640.5|1639.9|1639.6|42
1602651900000|2020-10-14 05:05:00|1640|1639.7|1640.1|1639.8|1640.9|1640.6|1639.9|1639.6|57
1602652200000|2020-10-14 05:10:00|1640|1639.7|1640|1639.7|1640.5|1640.2|1639.8|1639.5|36
1602652500000|2020-10-14 05:15:00|1640.1|1639.8|1639.6|1639.3|1640.3|1640|1639.5|1639.2|32
1602652800000|2020-10-14 05:20:00|1639.5|1639.2|1639.3|1639|1639.7|1639.4|1638.7|1638.4|36
1602653100000|2020-10-14 05:25:00|1639.4|1639.1|1638.9|1638.6|1639.8|1639.5|1638.6|1638.3|78
1602653400000|2020-10-14 05:30:00|1638.8|1638.5|1639.4|1639.1|1639.4|1639.1|1638.7|1638.4|42
1602653700000|2020-10-14 05:35:00|1639.3|1639|1638.7|1638.4|1639.4|1639.1|1638.6|1638.3|20
1602654000000|2020-10-14 05:40:00|1638.8|1638.5|1639.1|1638.8|1639.4|1639.1|1638.7|1638.4|25
1602654300000|2020-10-14 05:45:00|1639.2|1638.9|1639|1638.7|1639.4|1639.1|1638.9|1638.6|42
1602654600000|2020-10-14 05:50:00|1639.1|1638.8|1638.9|1638.6|1639.2|1638.9|1638.7|1638.4|25
1602654900000|2020-10-14 05:55:00|1638.8|1638.5|1638.7|1638.4|1639.4|1639.1|1638.7|1638.4|37
1602655200000|2020-10-14 06:00:00|1638.6|1638.3|1637.3|1637|1638.9|1638.6|1637|1636.7|96
1602655500000|2020-10-14 06:05:00|1637.2|1636.9|1638.3|1638|1638.4|1638.1|1637.2|1636.9|39
1602655800000|2020-10-14 06:10:00|1638.2|1637.9|1638.2|1637.9|1638.4|1638.1|1637.6|1637.3|54
1602656100000|2020-10-14 06:15:00|1638.3|1638|1638.6|1638.3|1638.8|1638.5|1638.1|1637.8|64
1602656400000|2020-10-14 06:20:00|1638.5|1638.2|1639.2|1638.9|1639.7|1639.4|1638.5|1638.2|84
1602656700000|2020-10-14 06:25:00|1639.1|1638.8|1638.4|1638.1|1639.3|1639|1638.4|1638.1|57
1602657000000|2020-10-14 06:30:00|1638.5|1638.2|1639.1|1638.8|1639.4|1639.1|1638.2|1637.9|57
1602657300000|2020-10-14 06:35:00|1639.2|1638.9|1639.2|1638.9|1639.4|1639.1|1638.7|1638.4|66
1602657600000|2020-10-14 06:40:00|1639.1|1638.8|1641.3|1641|1641.3|1641|1639.1|1638.8|92
1602657900000|2020-10-14 06:45:00|1641.4|1641.1|1640.5|1640.2|1641.6|1641.3|1640.2|1639.9|90
1602658200000|2020-10-14 06:50:00|1640.6|1640.3|1640.8|1640.5|1641.3|1641|1640.4|1640.1|43
1602658500000|2020-10-14 06:55:00|1640.6|1640.3|1640.8|1640.5|1641.7|1641.4|1640.6|1640.3|98
1602658800000|2020-10-14 07:00:00|1640.9|1640.6|1639|1638.7|1641.5|1641.2|1638.4|1638.1|191
1602659100000|2020-10-14 07:05:00|1638.9|1638.6|1638|1637.7|1639|1638.7|1637.4|1637.1|201
1602659400000|2020-10-14 07:10:00|1638.1|1637.8|1638.8|1638.5|1639.8|1639.5|1637.7|1637.4|130
1602659700000|2020-10-14 07:15:00|1638.9|1638.6|1638.3|1638|1639|1638.7|1637.6|1637.3|92
1602660000000|2020-10-14 07:20:00|1638.5|1638.2|1638.9|1638.6|1639.1|1638.8|1637.3|1637|116
1602660300000|2020-10-14 07:25:00|1638.8|1638.5|1639.3|1639|1639.8|1639.5|1638.8|1638.5|72
1602660600000|2020-10-14 07:30:00|1639.4|1639.1|1639.5|1639.2|1639.6|1639.3|1638.4|1638.1|68
1602660900000|2020-10-14 07:35:00|1639.6|1639.3|1639.9|1639.6|1640.9|1640.6|1639.2|1638.9|87
1602661200000|2020-10-14 07:40:00|1640|1639.7|1640.3|1640|1640.9|1640.6|1639.9|1639.6|34
1602661500000|2020-10-14 07:45:00|1640.4|1640.1|1640.8|1640.5|1641.2|1640.9|1640|1639.7|33
1602661800000|2020-10-14 07:50:00|1640.9|1640.6|1640.8|1640.5|1641.1|1640.8|1639.7|1639.4|46
1602662100000|2020-10-14 07:55:00|1640.9|1640.6|1642.1|1641.8|1642.2|1641.9|1640.6|1640.3|50
1602662400000|2020-10-14 08:00:00|1642|1641.7|1642.9|1642.6|1643.4|1643.1|1641.4|1641.1|98
1602662700000|2020-10-14 08:05:00|1642.8|1642.5|1642.3|1642|1642.9|1642.6|1642.2|1641.9|92
1602663000000|2020-10-14 08:10:00|1642.4|1642.1|1642.9|1642.6|1643.2|1642.9|1642.1|1641.8|72
1602663300000|2020-10-14 08:15:00|1643|1642.7|1642.2|1641.9|1643.3|1643|1642.2|1641.9|113
1602663600000|2020-10-14 08:20:00|1642.1|1641.8|1643|1642.7|1643|1642.7|1641.6|1641.3|139
1602663900000|2020-10-14 08:25:00|1642.9|1642.6|1644.7|1644.4|1644.8|1644.5|1642.6|1642.3|130
1602664200000|2020-10-14 08:30:00|1644.8|1644.5|1644.8|1644.5|1645.7|1645.4|1644.6|1644.3|186
1602664500000|2020-10-14 08:35:00|1644.7|1644.4|1644.5|1644.2|1645.1|1644.8|1643.9|1643.6|86
1602664800000|2020-10-14 08:40:00|1644.6|1644.3|1645.5|1645.2|1645.7|1645.4|1644|1643.7|103
1602665100000|2020-10-14 08:45:00|1645.4|1645.1|1645.9|1645.6|1647.3|1647|1645.4|1645.1|266
1602665400000|2020-10-14 08:50:00|1645.8|1645.5|1646.3|1646|1646.6|1646.3|1645.7|1645.4|105
1602665700000|2020-10-14 08:55:00|1646.1|1645.8|1645|1644.7|1646.3|1646|1645|1644.7|40
1602666000000|2020-10-14 09:00:00|1644.9|1644.6|1644.8|1644.5|1646.6|1646.3|1644.6|1644.3|158
1602666300000|2020-10-14 09:05:00|1644.7|1644.4|1645.1|1644.8|1645.3|1645|1644.4|1644.1|68
1602666600000|2020-10-14 09:10:00|1645.2|1644.9|1644.5|1644.2|1645.4|1645.1|1644.1|1643.8|70
1602666900000|2020-10-14 09:15:00|1644.6|1644.3|1645.1|1644.8|1645.3|1645|1644.4|1644.1|38
1602667200000|2020-10-14 09:20:00|1645.2|1644.9|1645.4|1645.1|1645.9|1645.6|1645|1644.7|41
1602667500000|2020-10-14 09:25:00|1645.3|1645|1644.3|1644|1645.4|1645.1|1644.3|1644|48
1602667800000|2020-10-14 09:30:00|1644.4|1644.1|1643|1642.7|1644.4|1644.1|1642.9|1642.6|208
1602668100000|2020-10-14 09:35:00|1642.9|1642.6|1642.7|1642.4|1643.3|1643|1642.3|1642|239
1602668400000|2020-10-14 09:40:00|1642.6|1642.3|1642.5|1642.2|1643.5|1643.2|1642.4|1642.1|119
1602668700000|2020-10-14 09:45:00|1642.6|1642.3|1643.2|1642.9|1643.3|1643|1642.4|1642.1|101
1602669000000|2020-10-14 09:50:00|1643.1|1642.8|1643.7|1643.4|1643.8|1643.5|1642.8|1642.5|116
1602669300000|2020-10-14 09:55:00|1643.5|1643.2|1641.8|1641.5|1643.8|1643.5|1641.4|1641.1|266
1602669600000|2020-10-14 10:00:00|1642|1641.7|1642.4|1642.1|1642.8|1642.5|1641.7|1641.4|160
1602669900000|2020-10-14 10:05:00|1642.5|1642.2|1638.4|1638.1|1642.6|1642.3|1638.2|1637.9|318
1602670200000|2020-10-14 10:10:00|1638.5|1638.2|1637.2|1636.9|1638.6|1638.3|1635.7|1635.4|211
1602670500000|2020-10-14 10:15:00|1637.1|1636.8|1637.4|1637.1|1638|1637.7|1636.5|1636.2|185
1602670800000|2020-10-14 10:20:00|1637.5|1637.2|1637|1636.7|1637.9|1637.6|1636.2|1635.9|223
1602671100000|2020-10-14 10:25:00|1637.1|1636.8|1636.1|1635.8|1637.1|1636.8|1634.3|1634|200
1602671400000|2020-10-14 10:30:00|1636|1635.7|1633.4|1633.1|1636.6|1636.3|1632.3|1632|514
1602671700000|2020-10-14 10:35:00|1633.5|1633.2|1632.7|1632.4|1633.6|1633.3|1631.3|1631|325
1602672000000|2020-10-14 10:40:00|1632.8|1632.5|1631.7|1631.4|1633.1|1632.8|1631.5|1631.2|299
1602672300000|2020-10-14 10:45:00|1631.8|1631.5|1632.2|1631.9|1632.9|1632.6|1630.9|1630.6|339
1602672600000|2020-10-14 10:50:00|1632.1|1631.8|1632.5|1632.2|1632.9|1632.6|1632|1631.7|151
1602672900000|2020-10-14 10:55:00|1632.6|1632.3|1631.9|1631.6|1632.6|1632.3|1629.6|1629.3|349
1602673200000|2020-10-14 11:00:00|1632|1631.7|1632.5|1632.2|1633.4|1633.1|1631.6|1631.3|262
1602673500000|2020-10-14 11:05:00|1632.6|1632.3|1634.7|1634.4|1634.9|1634.6|1632.3|1632|215
1602673800000|2020-10-14 11:10:00|1634.8|1634.5|1633.8|1633.5|1634.8|1634.5|1633.4|1633.1|266
1602674100000|2020-10-14 11:15:00|1633.7|1633.4|1633.6|1633.3|1634.9|1634.6|1633|1632.7|251
1602674400000|2020-10-14 11:20:00|1633.7|1633.4|1634.1|1633.8|1635|1634.7|1633.2|1632.9|257
1602674700000|2020-10-14 11:25:00|1634|1633.7|1634.5|1634.2|1635.2|1634.9|1633.1|1632.8|346
1602675000000|2020-10-14 11:30:00|1634.4|1634.1|1632.3|1632|1634.8|1634.5|1632.2|1631.9|312
1602675300000|2020-10-14 11:35:00|1632.4|1632.1|1632|1631.7|1633.1|1632.8|1631.8|1631.5|280
1602675600000|2020-10-14 11:40:00|1631.9|1631.6|1632.3|1632|1632.4|1632.1|1631.4|1631.1|241
1602675900000|2020-10-14 11:45:00|1632.2|1631.9|1632.2|1631.9|1632.6|1632.3|1630.9|1630.6|257
1602676200000|2020-10-14 11:50:00|1632.3|1632|1632.5|1632.2|1632.8|1632.5|1632|1631.7|119
1602676500000|2020-10-14 11:55:00|1632.6|1632.3|1634.2|1633.9|1634.3|1634|1632.3|1632|183
1602676800000|2020-10-14 12:00:00|1634|1633.7|1633.7|1633.4|1634.3|1634|1632.7|1632.4|245
1602677100000|2020-10-14 12:05:00|1633.9|1633.6|1634.1|1633.8|1634.6|1634.3|1633.8|1633.5|40
1602677400000|2020-10-14 12:10:00|1634.2|1633.9|1633.8|1633.5|1634.5|1634.2|1633.6|1633.3|66
1602677700000|2020-10-14 12:15:00|1633.9|1633.6|1635.8|1635.5|1636.4|1636.1|1633.8|1633.5|259
1602678000000|2020-10-14 12:20:00|1635.9|1635.6|1635|1634.7|1636.3|1636|1634.7|1634.4|150
1602678300000|2020-10-14 12:25:00|1635.1|1634.8|1635.7|1635.4|1636.1|1635.8|1635.1|1634.8|184
1602678600000|2020-10-14 12:30:00|1635.5|1635.2|1634.8|1634.5|1636.2|1635.9|1634.7|1634.4|264
1602678900000|2020-10-14 12:35:00|1634.9|1634.6|1635.7|1635.4|1636.8|1636.5|1634.9|1634.6|263
1602679200000|2020-10-14 12:40:00|1635.8|1635.5|1635.8|1635.5|1636.6|1636.3|1635.5|1635.2|242
1602679500000|2020-10-14 12:45:00|1635.9|1635.6|1635.4|1635.1|1635.9|1635.6|1634.9|1634.6|151
1602679800000|2020-10-14 12:50:00|1635.3|1635|1637.7|1637.4|1637.9|1637.6|1635.3|1635|461
1602680100000|2020-10-14 12:55:00|1637.6|1637.3|1639.8|1639.5|1640.3|1640|1637.5|1637.2|352
1602680400000|2020-10-14 13:00:00|1639.9|1639.6|1638.7|1638.4|1640.2|1639.9|1637.8|1637.5|326
1602680700000|2020-10-14 13:05:00|1638.8|1638.5|1641.3|1641|1641.3|1641|1638.8|1638.5|358
1602681000000|2020-10-14 13:10:00|1641.4|1641.1|1641.5|1641.2|1641.5|1641.2|1640.6|1640.3|279
1602681300000|2020-10-14 13:15:00|1641.4|1641.1|1641.5|1641.2|1642.4|1642.1|1640.9|1640.6|327
1602681600000|2020-10-14 13:20:00|1641.6|1641.3|1642.9|1642.6|1642.9|1642.6|1641.1|1640.8|617
1602681900000|2020-10-14 13:25:00|1642.8|1642.5|1640.7|1640.4|1643.2|1642.9|1640.3|1640|381
1602682200000|2020-10-14 13:30:00|1640.5|1640.2|1645.2|1644.9|1647.5|1647.2|1639.9|1639.6|4634
1602682500000|2020-10-14 13:35:00|1645.4|1645.1|1643.4|1643.1|1646.2|1645.9|1643.3|1643|1808
1602682800000|2020-10-14 13:40:00|1643.5|1643.2|1647.6|1647.3|1648.1|1647.8|1641.9|1641.6|2548
1602683100000|2020-10-14 13:45:00|1647.7|1647.4|1649.1|1648.8|1649.5|1649.2|1646.7|1646.4|2242
1602683400000|2020-10-14 13:50:00|1649|1648.7|1648.2|1647.9|1650|1649.7|1647.6|1647.3|1667
1602683700000|2020-10-14 13:55:00|1648.4|1648.1|1647.4|1647.1|1649.5|1649.2|1646.8|1646.5|1239
1602684000000|2020-10-14 14:00:00|1647.6|1647.3|1644.3|1644|1647.6|1647.3|1643.8|1643.5|2080
1602684300000|2020-10-14 14:05:00|1644.5|1644.2|1642.8|1642.5|1644.9|1644.6|1642.8|1642.5|2390
1602684600000|2020-10-14 14:10:00|1642.4|1642.1|1642.2|1641.9|1642.8|1642.5|1640.8|1640.5|2012
1602684900000|2020-10-14 14:15:00|1642.3|1642|1640.3|1640|1642.8|1642.5|1639.8|1639.5|2007
1602685200000|2020-10-14 14:20:00|1640.2|1639.9|1641.8|1641.5|1642.4|1642.1|1639.7|1639.4|1099
1602685500000|2020-10-14 14:25:00|1641.9|1641.6|1635.5|1635.2|1642|1641.7|1635.3|1635|2785
1602685800000|2020-10-14 14:30:00|1635.6|1635.3|1635.9|1635.6|1636.8|1636.5|1634.8|1634.5|1234
1602686100000|2020-10-14 14:35:00|1635.8|1635.5|1638|1637.7|1639.1|1638.8|1635.3|1635|2484
1602686400000|2020-10-14 14:40:00|1637.9|1637.6|1638.7|1638.4|1639|1638.7|1636.9|1636.6|771
1602686700000|2020-10-14 14:45:00|1638.8|1638.5|1638.5|1638.2|1640.4|1640.1|1638.3|1638|1739
1602687000000|2020-10-14 14:50:00|1638.6|1638.3|1638|1637.7|1639|1638.7|1637|1636.7|1147
1602687300000|2020-10-14 14:55:00|1638.1|1637.8|1637.8|1637.5|1638.6|1638.3|1636.7|1636.4|739
1602687600000|2020-10-14 15:00:00|1637.9|1637.6|1635.9|1635.6|1638.4|1638.1|1635.1|1634.8|1539
1602687900000|2020-10-14 15:05:00|1636|1635.7|1639.6|1639.3|1640.3|1640|1635.9|1635.6|1403
1602688200000|2020-10-14 15:10:00|1639.5|1639.2|1638.8|1638.5|1640.4|1640.1|1638.3|1638|836
1602688500000|2020-10-14 15:15:00|1639|1638.7|1640.5|1640.2|1640.6|1640.3|1638.3|1638|1221
1602688800000|2020-10-14 15:20:00|1640.4|1640.1|1640.7|1640.4|1641.4|1641.1|1639.5|1639.2|1299
1602689100000|2020-10-14 15:25:00|1640.8|1640.5|1639.4|1639.1|1641.3|1641|1639|1638.7|1082
1602689400000|2020-10-14 15:30:00|1639.6|1639.3|1638|1637.7|1640.3|1640|1637.7|1637.4|758
1602689700000|2020-10-14 15:35:00|1638.1|1637.8|1638.8|1638.5|1640.2|1639.9|1638|1637.7|682
1602690000000|2020-10-14 15:40:00|1638.7|1638.4|1638.1|1637.8|1639.7|1639.4|1637.4|1637.1|962
1602690300000|2020-10-14 15:45:00|1638|1637.7|1633|1632.7|1638.3|1638|1631.4|1631.1|2908
1602690600000|2020-10-14 15:50:00|1632.9|1632.6|1630.5|1630.2|1633.9|1633.6|1630.4|1630.1|1712
1602690900000|2020-10-14 15:55:00|1630.3|1630|1631.2|1630.9|1633|1632.7|1630.3|1630|1197
1602691200000|2020-10-14 16:00:00|1631.4|1631.1|1634.2|1633.9|1634.5|1634.2|1630.9|1630.6|2140
1602691500000|2020-10-14 16:05:00|1634.1|1633.8|1633.5|1633.2|1636.7|1636.4|1633.5|1633.2|3059
1602691800000|2020-10-14 16:10:00|1633.4|1633.1|1633.4|1633.1|1633.9|1633.6|1631.3|1631|1106
1602692100000|2020-10-14 16:15:00|1633.3|1633|1629.2|1628.9|1633.7|1633.4|1628.3|1628|2744
1602692400000|2020-10-14 16:20:00|1629.3|1629|1625.6|1625.3|1630|1629.7|1625.6|1625.3|2012
1602692700000|2020-10-14 16:25:00|1625.9|1625.6|1628.8|1628.5|1629.1|1628.8|1625.9|1625.6|1880
1602693000000|2020-10-14 16:30:00|1628.6|1628.3|1629.8|1629.5|1630|1629.7|1627.9|1627.6|2009
1602693300000|2020-10-14 16:35:00|1629.6|1629.3|1629|1628.7|1630.6|1630.3|1626.4|1626.1|1489
1602693600000|2020-10-14 16:40:00|1628.9|1628.6|1630.5|1630.2|1631|1630.7|1628.6|1628.3|834
1602693900000|2020-10-14 16:45:00|1630.6|1630.3|1631.3|1631|1631.6|1631.3|1629.8|1629.5|712
1602694200000|2020-10-14 16:50:00|1631.4|1631.1|1630.2|1629.9|1631.5|1631.2|1630.2|1629.9|643
1602694500000|2020-10-14 16:55:00|1630.1|1629.8|1630.9|1630.6|1632.4|1632.1|1630|1629.7|971
1602694800000|2020-10-14 17:00:00|1630.7|1630.4|1631.8|1631.5|1632.7|1632.4|1630|1629.7|1233
1602695100000|2020-10-14 17:05:00|1632.2|1631.9|1634.3|1634|1634.8|1634.5|1631.5|1631.2|2484
1602695400000|2020-10-14 17:10:00|1634.2|1633.9|1633.2|1632.9|1635|1634.7|1632.8|1632.5|1016
1602695700000|2020-10-14 17:15:00|1633|1632.7|1633.8|1633.5|1634.6|1634.3|1632.3|1632|733
1602696000000|2020-10-14 17:20:00|1633.7|1633.4|1632.2|1631.9|1634.2|1633.9|1631.8|1631.5|819
1602696300000|2020-10-14 17:25:00|1632.3|1632|1631.6|1631.3|1633.3|1633|1631.5|1631.2|1057
1602696600000|2020-10-14 17:30:00|1631.8|1631.5|1630.9|1630.6|1632.9|1632.6|1630.6|1630.3|1253
1602696900000|2020-10-14 17:35:00|1630.8|1630.5|1630.5|1630.2|1631.6|1631.3|1630.3|1630|1323
1602697200000|2020-10-14 17:40:00|1630.4|1630.1|1628.8|1628.5|1631.2|1630.9|1628.8|1628.5|1390
1602697500000|2020-10-14 17:45:00|1628.7|1628.4|1629.9|1629.6|1630.3|1630|1628|1627.7|2602
1602697800000|2020-10-14 17:50:00|1629.8|1629.5|1629|1628.7|1630|1629.7|1627.2|1626.9|1839
1602698100000|2020-10-14 17:55:00|1629.2|1628.9|1627|1626.7|1629.3|1629|1626.8|1626.5|1537
1602698400000|2020-10-14 18:00:00|1626.9|1626.6|1627.4|1627.1|1627.9|1627.6|1626.1|1625.8|1833
1602698700000|2020-10-14 18:05:00|1627.3|1627|1628.5|1628.2|1629.1|1628.8|1627.3|1627|1598
1602699000000|2020-10-14 18:10:00|1628.4|1628.1|1628.2|1627.9|1629.6|1629.3|1628.1|1627.8|1409
1602699300000|2020-10-14 18:15:00|1628.3|1628|1627.9|1627.6|1629.3|1629|1627.7|1627.4|1172
1602699600000|2020-10-14 18:20:00|1627.8|1627.5|1627.1|1626.8|1628.6|1628.3|1626.8|1626.5|929
1602699900000|2020-10-14 18:25:00|1627|1626.7|1624.9|1624.6|1627.1|1626.8|1623.7|1623.4|1731
1602700200000|2020-10-14 18:30:00|1624.8|1624.5|1620.7|1620.4|1625.1|1624.8|1620.6|1620.3|2193
1602700500000|2020-10-14 18:35:00|1620.8|1620.5|1621.5|1621.2|1622.6|1622.3|1620.3|1620|1542
1602700800000|2020-10-14 18:40:00|1621.4|1621.1|1622.8|1622.5|1623.9|1623.6|1621.1|1620.8|1313
1602701100000|2020-10-14 18:45:00|1622.9|1622.6|1624.7|1624.4|1624.8|1624.5|1622.1|1621.8|1018
1602701400000|2020-10-14 18:50:00|1624.6|1624.3|1624.1|1623.8|1625.2|1624.9|1623.3|1623|999
1602701700000|2020-10-14 18:55:00|1624.2|1623.9|1624.5|1624.2|1625.4|1625.1|1624|1623.7|825
1602702000000|2020-10-14 19:00:00|1624.4|1624.1|1626.6|1626.3|1626.8|1626.5|1624.2|1623.9|1976
1602702300000|2020-10-14 19:05:00|1626.7|1626.4|1628.5|1628.2|1630|1629.7|1626.3|1626|1281
1602702600000|2020-10-14 19:10:00|1628.3|1628|1628.6|1628.3|1629.7|1629.4|1627.7|1627.4|4109
1602702900000|2020-10-14 19:15:00|1628.7|1628.4|1628.5|1628.2|1629.3|1629|1627.9|1627.6|1290
1602703200000|2020-10-14 19:20:00|1628.3|1628|1628|1627.7|1629.4|1629.1|1627.9|1627.6|915
1602703500000|2020-10-14 19:25:00|1628.1|1627.8|1627.2|1626.9|1628.5|1628.2|1626.8|1626.5|1014
1602703800000|2020-10-14 19:30:00|1627.1|1626.8|1628.4|1628.1|1629.6|1629.3|1626.8|1626.5|1149
1602704100000|2020-10-14 19:35:00|1628.5|1628.2|1625.7|1625.4|1628.6|1628.3|1625.2|1624.9|1006
1602704400000|2020-10-14 19:40:00|1625.9|1625.6|1626.8|1626.5|1627.6|1627.3|1625.9|1625.6|1068
1602704700000|2020-10-14 19:45:00|1626.7|1626.4|1625.4|1625.1|1627.4|1627.1|1624.5|1624.2|1238
1602705000000|2020-10-14 19:50:00|1625.5|1625.2|1624.9|1624.6|1626.1|1625.8|1624.7|1624.4|1593
1602705300000|2020-10-14 19:55:00|1625.1|1624.8|1621.8|1621.5|1625.2|1624.9|1619.6|1619.3|11370
1602705600000|2020-10-14 20:00:00|1621.7|1621.4|1620.9|1620.6|1621.9|1621.6|1619.5|1619.2|3948
1602705900000|2020-10-14 20:05:00|1620.8|1620.5|1619.5|1619.2|1621.2|1620.9|1619.3|1619|1461
1602706200000|2020-10-14 20:10:00|1619.6|1619.3|1621.8|1621|1622.7|1622.4|1619.2|1618.9|1832
1602706500000|2020-10-14 20:15:00|1621.7|1620.9|1621.7|1620.9|1621.8|1621|1621.4|1620.6|0
1602706800000|2020-10-14 20:20:00|1621.8|1621|1621.8|1621|1621.8|1621|1621.6|1620.8|0
1602707100000|2020-10-14 20:25:00|1621.7|1620.9|1621.7|1620.9|1621.8|1621|1621.7|1620.9|0
1602707400000|2020-10-14 20:30:00|1621.8|1621|1623.2|1622.9|1623.2|1622.9|1621.4|1621|334
1602707700000|2020-10-14 20:35:00|1623.1|1622.8|1623.2|1622.9|1623.4|1623.1|1622.7|1622.4|282
1602708000000|2020-10-14 20:40:00|1623.1|1622.8|1623.2|1622.9|1623.2|1622.9|1622.7|1622.4|206
1602708300000|2020-10-14 20:45:00|1623.1|1622.8|1623.8|1623.5|1624|1623.7|1623.1|1622.8|98
1602708600000|2020-10-14 20:50:00|1623.9|1623.6|1623.8|1623.5|1623.9|1623.6|1623|1622.7|117
1602708900000|2020-10-14 20:55:00|1623.7|1623.4|1624.5|1623.7|1624.6|1624.1|1623.4|1623.1|254
1602709200000|2020-10-14 21:00:00|1624.6|1623.8|1624.6|1623.8|1624.6|1623.8|1624.5|1623.7|0
1602709500000|2020-10-14 21:05:00|1624.7|1623.9|1624.6|1623.8|1624.7|1623.9|1624.6|1623.8|0
1602710100000|2020-10-14 21:15:00|1624.5|1623.7|1624.5|1623.7|1624.5|1623.7|1624.5|1623.7|0
1602710400000|2020-10-14 21:20:00|1624.6|1623.8|1624.6|1623.8|1624.6|1623.8|1624.6|1623.8|0
1602710700000|2020-10-14 21:25:00|1624.7|1623.9|1624.7|1623.9|1624.8|1624|1624.6|1623.8|0
1602711000000|2020-10-14 21:30:00|1624.6|1623.8|1624.3|1623.5|1624.6|1623.8|1624.2|1623.4|0
1602711600000|2020-10-14 21:40:00|1624.4|1623.6|1624.4|1623.6|1624.4|1623.6|1624.3|1623.5|0
1602712200000|2020-10-14 21:50:00|1624.5|1623.7|1624.5|1623.7|1624.6|1623.8|1624.5|1623.7|0
1602712500000|2020-10-14 21:55:00|1624.4|1623.6|1624.6|1623.8|1624.6|1623.8|1624.4|1623.6|0
1602712800000|2020-10-14 22:00:00|1624|1623.7|1625.1|1624.8|1625.4|1625.1|1624|1623.7|103
1602713100000|2020-10-14 22:05:00|1625.2|1624.9|1625.4|1625.1|1625.6|1625.3|1624.8|1624.5|39
1602713400000|2020-10-14 22:10:00|1625.5|1625.2|1626.4|1626.1|1626.9|1626.6|1625.4|1625.1|119
1602713700000|2020-10-14 22:15:00|1626.5|1626.2|1626.8|1626.5|1627|1626.7|1626.5|1626.2|39
1602714000000|2020-10-14 22:20:00|1627|1626.7|1626.2|1625.9|1627|1626.7|1626|1625.7|30
1602714300000|2020-10-14 22:25:00|1626.3|1626|1626.7|1626.4|1626.9|1626.6|1625.8|1625.5|37
1602714600000|2020-10-14 22:30:00|1626.8|1626.5|1625.3|1625|1626.9|1626.6|1625.3|1625|39
1602714900000|2020-10-14 22:35:00|1625.2|1624.9|1624.9|1624.6|1625.3|1625|1623.4|1623.1|114
1602715200000|2020-10-14 22:40:00|1625|1624.7|1622.2|1621.9|1625.3|1625|1621.7|1621.4|306
1602715500000|2020-10-14 22:45:00|1622.1|1621.8|1623.6|1623.3|1623.6|1623.3|1621.6|1621.3|169
1602715800000|2020-10-14 22:50:00|1623.7|1623.4|1626.2|1625.9|1626.3|1626|1623|1622.7|164
1602716100000|2020-10-14 22:55:00|1626.3|1626|1625.7|1625.4|1626.3|1626|1625.5|1625.2|44
1602716400000|2020-10-14 23:00:00|1625.8|1625.5|1625.8|1625.5|1626.2|1625.9|1625.6|1625.3|40
1602716700000|2020-10-14 23:05:00|1625.7|1625.4|1627.2|1626.9|1627.2|1626.9|1625.6|1625.3|107
1602717000000|2020-10-14 23:10:00|1627.1|1626.8|1626|1625.7|1627.4|1627.1|1625.8|1625.5|130
1602717300000|2020-10-14 23:15:00|1626.1|1625.8|1626.4|1626.1|1626.5|1626.2|1625.3|1625|109
1602717600000|2020-10-14 23:20:00|1626.3|1626|1626.6|1626.3|1626.9|1626.6|1626|1625.7|64
1602717900000|2020-10-14 23:25:00|1626.5|1626.2|1627.1|1626.8|1627.4|1627.1|1625.8|1625.5|73
1602718200000|2020-10-14 23:30:00|1627.2|1626.9|1627.1|1626.8|1627.4|1627.1|1626.9|1626.6|76
1602718500000|2020-10-14 23:35:00|1627|1626.7|1626.3|1626|1627.2|1626.9|1626.3|1626|47
1602718800000|2020-10-14 23:40:00|1626.4|1626.1|1626.2|1625.9|1626.6|1626.3|1625.7|1625.4|43
1602719100000|2020-10-14 23:45:00|1626.1|1625.8|1626.5|1626.2|1626.7|1626.4|1625.4|1625.1|44
1602719400000|2020-10-14 23:50:00|1626.6|1626.3|1626.2|1625.9|1626.6|1626.3|1625.8|1625.5|24
1602719700000|2020-10-14 23:55:00|1626.3|1626|1626.2|1625.9|1626.4|1626.1|1626|1625.7|16
1602720000000|2020-10-15 00:00:00|1626.1|1625.8|1627.1|1626.8|1627.2|1626.9|1625.7|1625.4|116
1602720300000|2020-10-15 00:05:00|1627|1626.7|1626.4|1626.1|1627.1|1626.8|1626|1625.7|84
1602720600000|2020-10-15 00:10:00|1626.5|1626.2|1626.9|1626.6|1627|1626.7|1625.4|1625.1|116
1602720900000|2020-10-15 00:15:00|1626.7|1626.4|1625.9|1625.6|1626.7|1626.4|1625.1|1624.8|122
1602721200000|2020-10-15 00:20:00|1625.8|1625.5|1625.8|1625.5|1626.5|1626.2|1625.6|1625.3|79
1602721500000|2020-10-15 00:25:00|1625.9|1625.6|1624.8|1624.5|1626.2|1625.9|1624.6|1624.3|183
1602721800000|2020-10-15 00:30:00|1624.9|1624.6|1624.2|1623.9|1625.5|1625.2|1624|1623.7|67
1602722100000|2020-10-15 00:35:00|1624|1623.7|1624.4|1624.1|1624.8|1624.5|1624|1623.7|35
1602722400000|2020-10-15 00:40:00|1624.5|1624.2|1624.6|1624.3|1624.8|1624.5|1624|1623.7|41
1602722700000|2020-10-15 00:45:00|1624.5|1624.2|1624|1623.7|1624.6|1624.3|1623.8|1623.5|33
1602723000000|2020-10-15 00:50:00|1623.9|1623.6|1624|1623.7|1624.6|1624.3|1623.6|1623.3|42
1602723300000|2020-10-15 00:55:00|1623.9|1623.6|1624.3|1624|1624.9|1624.6|1623.7|1623.4|31
1602723600000|2020-10-15 01:00:00|1624.5|1624.2|1624|1623.7|1625.1|1624.8|1623.5|1623.2|54
1602723900000|2020-10-15 01:05:00|1624.1|1623.8|1624.7|1624.4|1624.7|1624.4|1623.4|1623.1|35
1602724200000|2020-10-15 01:10:00|1624.8|1624.5|1625.7|1625.4|1626|1625.7|1624.6|1624.3|96
1602724500000|2020-10-15 01:15:00|1625.8|1625.5|1626.7|1626.4|1626.8|1626.5|1625.6|1625.3|56
1602724800000|2020-10-15 01:20:00|1626.8|1626.5|1623.2|1622.9|1626.8|1626.5|1620.3|1620|473
1602725100000|2020-10-15 01:25:00|1623.3|1623|1622.6|1622.3|1623.5|1623.2|1621.6|1621.3|171
1602725400000|2020-10-15 01:30:00|1622.7|1622.4|1622.3|1622|1623.8|1623.5|1621.3|1621|196
1602725700000|2020-10-15 01:35:00|1622.4|1622.1|1621.2|1620.9|1622.9|1622.6|1620.7|1620.4|85
1602726000000|2020-10-15 01:40:00|1621.3|1621|1621.7|1621.4|1622.4|1622.1|1621.2|1620.9|81
1602726300000|2020-10-15 01:45:00|1621.8|1621.5|1620.7|1620.4|1621.9|1621.6|1620.2|1619.9|118
1602726600000|2020-10-15 01:50:00|1620.8|1620.5|1620.9|1620.6|1621.9|1621.6|1620.6|1620.3|57
1602726900000|2020-10-15 01:55:00|1620.8|1620.5|1622.6|1622.3|1622.6|1622.3|1620.7|1620.4|49
1602727200000|2020-10-15 02:00:00|1622.5|1622.2|1623|1622.7|1623.1|1622.8|1622.3|1622|50
1602727500000|2020-10-15 02:05:00|1622.8|1622.5|1622.8|1622.5|1623.1|1622.8|1622.6|1622.3|30
1602727800000|2020-10-15 02:10:00|1622.9|1622.6|1622.7|1622.4|1623.3|1623|1621.9|1621.6|39
1602728100000|2020-10-15 02:15:00|1622.8|1622.5|1621.8|1621.5|1623|1622.7|1621.3|1621|38
1602728400000|2020-10-15 02:20:00|1621.7|1621.4|1622.1|1621.8|1622.2|1621.9|1621.3|1621|24
1602728700000|2020-10-15 02:25:00|1622|1621.7|1621.8|1621.5|1622.4|1622.1|1621.6|1621.3|24
1602729000000|2020-10-15 02:30:00|1621.6|1621.3|1621.4|1621.1|1622.2|1621.9|1621.4|1621.1|108
1602729300000|2020-10-15 02:35:00|1621.5|1621.2|1621.9|1621.6|1622.2|1621.9|1621.5|1621.2|30
1602729600000|2020-10-15 02:40:00|1622|1621.7|1621.7|1621.4|1622.7|1622.4|1621.6|1621.3|48
1602729900000|2020-10-15 02:45:00|1621.8|1621.5|1621.9|1621.6|1622.4|1622.1|1621.6|1621.3|19
1602730200000|2020-10-15 02:50:00|1622|1621.7|1620.1|1619.8|1622|1621.7|1618.9|1618.6|211
1602730500000|2020-10-15 02:55:00|1620.2|1619.9|1619.1|1618.8|1620.6|1620.3|1619|1618.7|73
1602730800000|2020-10-15 03:00:00|1619|1618.7|1618.9|1618.6|1619.8|1619.5|1618.4|1618.1|124
1602731100000|2020-10-15 03:05:00|1618.8|1618.5|1619.2|1618.9|1619.5|1619.2|1618.5|1618.2|34
1602731400000|2020-10-15 03:10:00|1619.3|1619|1619.5|1619.2|1619.6|1619.3|1618.6|1618.3|39
1602731700000|2020-10-15 03:15:00|1619.6|1619.3|1620|1619.7|1620.3|1620|1619.1|1618.8|56
1602732000000|2020-10-15 03:20:00|1620.1|1619.8|1619.2|1618.9|1620.1|1619.8|1619.2|1618.9|10
1602732300000|2020-10-15 03:25:00|1619.4|1619.1|1619.4|1619.1|1619.8|1619.5|1618.9|1618.6|64
1602732600000|2020-10-15 03:30:00|1619.5|1619.2|1619.8|1619.5|1620|1619.7|1618.5|1618.2|96
1602732900000|2020-10-15 03:35:00|1619.7|1619.4|1620|1619.7|1620.1|1619.8|1619.4|1619.1|17
1602733200000|2020-10-15 03:40:00|1620.1|1619.8|1619.6|1619.3|1620.1|1619.8|1619.1|1618.8|40
1602733500000|2020-10-15 03:45:00|1619.5|1619.2|1618.7|1618.4|1619.7|1619.4|1618.6|1618.3|46
1602733800000|2020-10-15 03:50:00|1618.8|1618.5|1619.2|1618.9|1619.4|1619.1|1618.7|1618.4|35
1602734100000|2020-10-15 03:55:00|1619.1|1618.8|1619.1|1618.8|1619.3|1619|1618.5|1618.2|41
1602734400000|2020-10-15 04:00:00|1619|1618.7|1619.3|1619|1619.6|1619.3|1619|1618.7|55
1602734700000|2020-10-15 04:05:00|1619.2|1618.9|1618.1|1617.8|1619.3|1619|1617.9|1617.6|126
1602735000000|2020-10-15 04:10:00|1618.2|1617.9|1619.3|1619|1619.4|1619.1|1618.1|1617.8|24
1602735300000|2020-10-15 04:15:00|1619.2|1618.9|1619.3|1619|1619.6|1619.3|1619|1618.7|31
1602735600000|2020-10-15 04:20:00|1619.4|1619.1|1619.2|1618.9|1619.8|1619.5|1619.1|1618.8|32
1602735900000|2020-10-15 04:25:00|1619.3|1619|1620.5|1620.2|1620.7|1620.4|1619.3|1619|51
1602736200000|2020-10-15 04:30:00|1620.6|1620.3|1621|1620.7|1622.2|1621.9|1620.6|1620.3|152
1602736500000|2020-10-15 04:35:00|1620.9|1620.6|1621.2|1620.9|1621.9|1621.6|1620.8|1620.5|23
1602736800000|2020-10-15 04:40:00|1621.1|1620.8|1621.4|1621.1|1621.4|1621.1|1620.9|1620.6|15
1602737100000|2020-10-15 04:45:00|1621.5|1621.2|1621.4|1621.1|1621.8|1621.5|1621.1|1620.8|20
1602737400000|2020-10-15 04:50:00|1621.5|1621.2|1621.2|1620.9|1621.8|1621.5|1621.1|1620.8|31
1602737700000|2020-10-15 04:55:00|1621.1|1620.8|1621.4|1621.1|1621.6|1621.3|1620.9|1620.6|16
1602738000000|2020-10-15 05:00:00|1621.3|1621|1622.4|1622.1|1622.7|1622.4|1620.8|1620.5|55
1602738300000|2020-10-15 05:05:00|1622.5|1622.2|1621.6|1621.3|1622.5|1622.2|1621.6|1621.3|18
1602738600000|2020-10-15 05:10:00|1621.5|1621.2|1621.8|1621.5|1622.2|1621.9|1621.2|1620.9|33
1602738900000|2020-10-15 05:15:00|1621.7|1621.4|1622.2|1621.9|1622.2|1621.9|1621.2|1620.9|31
1602739200000|2020-10-15 05:20:00|1622.1|1621.8|1621.9|1621.6|1622.2|1621.9|1621.7|1621.4|19
1602739500000|2020-10-15 05:25:00|1622|1621.7|1622.3|1622|1622.7|1622.4|1622|1621.7|33
1602739800000|2020-10-15 05:30:00|1622.4|1622.1|1621.9|1621.6|1622.5|1622.2|1621.7|1621.4|37
1602740100000|2020-10-15 05:35:00|1621.8|1621.5|1623.1|1622.8|1623.4|1623.1|1621.8|1621.5|83
1602740400000|2020-10-15 05:40:00|1623.2|1622.9|1623.5|1623.2|1623.6|1623.3|1623|1622.7|20
1602740700000|2020-10-15 05:45:00|1623.4|1623.1|1622.5|1622.2|1623.5|1623.2|1622.2|1621.9|74
1602741000000|2020-10-15 05:50:00|1622.4|1622.1|1621.9|1621.6|1622.8|1622.5|1621.9|1621.6|10
1602741300000|2020-10-15 05:55:00|1622.2|1621.9|1621|1620.7|1622.2|1621.9|1620.8|1620.5|38
1602741600000|2020-10-15 06:00:00|1621.1|1620.8|1619.7|1619.4|1621.1|1620.8|1619|1618.7|156
1602741900000|2020-10-15 06:05:00|1619.6|1619.3|1618.2|1617.9|1619.7|1619.4|1617.7|1617.4|89
1602742200000|2020-10-15 06:10:00|1618.1|1617.8|1618.6|1618.3|1619|1618.7|1618.1|1617.8|117
1602742500000|2020-10-15 06:15:00|1618.7|1618.4|1617.7|1617.4|1618.7|1618.4|1617.6|1617.3|76
1602742800000|2020-10-15 06:20:00|1617.6|1617.3|1618.7|1618.4|1618.9|1618.6|1617.6|1617.3|52
1602743100000|2020-10-15 06:25:00|1618.6|1618.3|1618.2|1617.9|1619.2|1618.9|1618|1617.7|129
1602743400000|2020-10-15 06:30:00|1618.1|1617.8|1617.9|1617.6|1618.7|1618.4|1617.8|1617.5|107
1602743700000|2020-10-15 06:35:00|1618.1|1617.8|1617|1616.7|1618.1|1617.8|1616.9|1616.6|186
1602744000000|2020-10-15 06:40:00|1616.9|1616.6|1617.3|1617|1617.9|1617.6|1616.4|1616.1|121
1602744300000|2020-10-15 06:45:00|1617.2|1616.9|1616.5|1616.2|1617.3|1617|1615.8|1615.5|84
1602744600000|2020-10-15 06:50:00|1616.4|1616.1|1617.5|1617.2|1617.5|1617.2|1616.4|1616.1|25
1602744900000|2020-10-15 06:55:00|1617.4|1617.1|1616.1|1615.8|1617.4|1617.1|1615.6|1615.3|294
1602745200000|2020-10-15 07:00:00|1616|1615.7|1615.8|1615.5|1616.5|1616.2|1614.8|1614.5|530
1602745500000|2020-10-15 07:05:00|1615.7|1615.4|1616.3|1616|1616.5|1616.2|1615.2|1614.9|225
1602745800000|2020-10-15 07:10:00|1616.2|1615.9|1617.9|1617.6|1617.9|1617.6|1614.8|1614.5|365
1602746100000|2020-10-15 07:15:00|1617.8|1617.5|1614.9|1614.6|1617.9|1617.6|1614.8|1614.5|159
1602746400000|2020-10-15 07:20:00|1614.8|1614.5|1613.8|1613.5|1615.2|1614.9|1613.7|1613.4|259
1602746700000|2020-10-15 07:25:00|1613.9|1613.6|1614|1613.7|1615.8|1615.5|1613.4|1613.1|334
1602747000000|2020-10-15 07:30:00|1614.1|1613.8|1612.4|1612.1|1614.1|1613.8|1612|1611.7|453
1602747300000|2020-10-15 07:35:00|1612.5|1612.2|1611.5|1611.2|1612.5|1612.2|1611.4|1611.1|262
1602747600000|2020-10-15 07:40:00|1611.4|1611.1|1611.7|1611.4|1612.8|1612.5|1611|1610.7|357
1602747900000|2020-10-15 07:45:00|1611.6|1611.3|1613.7|1613.4|1614.7|1614.4|1611.1|1610.8|234
1602748200000|2020-10-15 07:50:00|1613.6|1613.3|1613|1612.7|1613.6|1613.3|1612.4|1612.1|147
1602748500000|2020-10-15 07:55:00|1613.1|1612.8|1613.9|1613.6|1614.2|1613.9|1612.4|1612.1|178
1602748800000|2020-10-15 08:00:00|1614|1613.7|1612.2|1611.9|1614|1613.7|1611.9|1611.6|231
1602749100000|2020-10-15 08:05:00|1612.3|1612|1612.3|1612|1612.5|1612.2|1611.4|1611.1|254
1602749400000|2020-10-15 08:10:00|1612.2|1611.9|1612.9|1612.6|1613.4|1613.1|1612|1611.7|167
1602749700000|2020-10-15 08:15:00|1612.8|1612.5|1612.1|1611.8|1613|1612.7|1611.9|1611.6|349
1602750000000|2020-10-15 08:20:00|1612.2|1611.9|1610.8|1610.5|1612.4|1612.1|1610.4|1610.1|267
1602750300000|2020-10-15 08:25:00|1610.7|1610.4|1610.9|1610.6|1612.2|1611.9|1610.5|1610.2|195
1602750600000|2020-10-15 08:30:00|1611|1610.7|1607.3|1607|1611.1|1610.8|1606|1605.7|401
1602750900000|2020-10-15 08:35:00|1607.4|1607.1|1607.7|1607.4|1608.5|1608.2|1606.9|1606.6|186
1602751200000|2020-10-15 08:40:00|1607.6|1607.3|1605.8|1605.5|1607.9|1607.6|1604.9|1604.6|211
1602751500000|2020-10-15 08:45:00|1605.7|1605.4|1605.5|1605.2|1607.5|1607.2|1604.9|1604.6|314
1602751800000|2020-10-15 08:50:00|1605.4|1605.1|1604.2|1603.9|1605.4|1605.1|1603.3|1603|261
1602752100000|2020-10-15 08:55:00|1604.1|1603.8|1603.7|1603.4|1604.3|1604|1602.9|1602.6|225
1602752400000|2020-10-15 09:00:00|1603.8|1603.5|1602.7|1602.4|1603.8|1603.5|1601.1|1600.8|557
1602752700000|2020-10-15 09:05:00|1602.6|1602.3|1604.9|1604.6|1605|1604.7|1601.2|1600.9|301
1602753000000|2020-10-15 09:10:00|1604.8|1604.5|1604.8|1604.5|1605.1|1604.8|1603.8|1603.5|162
1602753300000|2020-10-15 09:15:00|1604.6|1604.3|1603.5|1603.2|1605.1|1604.8|1603.4|1603.1|186
1602753600000|2020-10-15 09:20:00|1603.4|1603.1|1602.7|1602.4|1604.3|1604|1602.2|1601.9|202
1602753900000|2020-10-15 09:25:00|1602.8|1602.5|1604.2|1603.9|1605.3|1605|1602.2|1601.9|186
1602754200000|2020-10-15 09:30:00|1604.3|1604|1603.7|1603.4|1604.7|1604.4|1603.1|1602.8|203
1602754500000|2020-10-15 09:35:00|1603.6|1603.3|1602.8|1602.5|1604.3|1604|1602.4|1602.1|176
1602754800000|2020-10-15 09:40:00|1602.7|1602.4|1601.3|1601|1602.8|1602.5|1601.1|1600.8|202
1602755100000|2020-10-15 09:45:00|1601.5|1601.2|1603.6|1603.3|1603.8|1603.5|1599.8|1599.5|223
1602755400000|2020-10-15 09:50:00|1603.5|1603.2|1603.9|1603.6|1604.5|1604.2|1602.9|1602.6|167
1602755700000|2020-10-15 09:55:00|1604|1603.7|1604.5|1604.2|1605.1|1604.8|1603.1|1602.8|174
1602756000000|2020-10-15 10:00:00|1604.4|1604.1|1605.6|1605.3|1606.9|1606.6|1604.3|1604|340
1602756300000|2020-10-15 10:05:00|1605.5|1605.2|1604.1|1603.8|1606.3|1606|1604.1|1603.8|214
1602756600000|2020-10-15 10:10:00|1604.2|1603.9|1604.7|1604.4|1605.6|1605.3|1604.2|1603.9|163
1602756900000|2020-10-15 10:15:00|1604.8|1604.5|1605.6|1605.3|1605.7|1605.4|1603.2|1602.9|178
1602757200000|2020-10-15 10:20:00|1605.7|1605.4|1604.2|1603.9|1605.7|1605.4|1603.2|1602.9|134
1602757500000|2020-10-15 10:25:00|1604.3|1604|1605.3|1605|1605.5|1605.2|1602.5|1602.2|169
1602757800000|2020-10-15 10:30:00|1605.2|1604.9|1604.7|1604.4|1605.8|1605.5|1604.6|1604.3|98
1602758100000|2020-10-15 10:35:00|1604.8|1604.5|1605.1|1604.8|1605.5|1605.2|1604.5|1604.2|141
1602758400000|2020-10-15 10:40:00|1604.9|1604.6|1605.7|1605.4|1605.7|1605.4|1604.4|1604.1|175
1602758700000|2020-10-15 10:45:00|1605.6|1605.3|1605.6|1605.3|1606.6|1606.3|1605.2|1604.9|313
1602759000000|2020-10-15 10:50:00|1605.7|1605.4|1606.1|1605.8|1606.3|1606|1605.3|1605|107
1602759300000|2020-10-15 10:55:00|1606.3|1606|1606.8|1606.5|1606.9|1606.6|1605.7|1605.4|102
1602759600000|2020-10-15 11:00:00|1607.2|1606.9|1609|1608.7|1609.4|1609.1|1606.7|1606.4|466
1602759900000|2020-10-15 11:05:00|1608.9|1608.6|1605.9|1605.6|1608.9|1608.6|1605.9|1605.6|457
1602760200000|2020-10-15 11:10:00|1606|1605.7|1605.1|1604.8|1606.6|1606.3|1604.9|1604.6|292
1602760500000|2020-10-15 11:15:00|1604.9|1604.6|1607.3|1607|1607.3|1607|1604.2|1603.9|201
1602760800000|2020-10-15 11:20:00|1607.2|1606.9|1607.7|1607.4|1608.5|1608.2|1606.9|1606.6|139
1602761100000|2020-10-15 11:25:00|1607.8|1607.5|1608.6|1608.3|1608.9|1608.6|1607.5|1607.2|156
1602761400000|2020-10-15 11:30:00|1608.5|1608.2|1608.4|1608.1|1609.4|1609.1|1607.8|1607.5|192
1602761700000|2020-10-15 11:35:00|1608.3|1608|1608.3|1608|1609.2|1608.9|1607.7|1607.4|193
1602762000000|2020-10-15 11:40:00|1608.2|1607.9|1608.4|1608.1|1608.7|1608.4|1606.8|1606.5|249
1602762300000|2020-10-15 11:45:00|1608.5|1608.2|1607.5|1607.2|1608.7|1608.4|1606.8|1606.5|90
1602762600000|2020-10-15 11:50:00|1607.6|1607.3|1605.7|1605.4|1607.9|1607.6|1605.3|1605|164
1602762900000|2020-10-15 11:55:00|1605.5|1605.2|1606.5|1606.2|1606.7|1606.4|1605.2|1604.9|119
1602763200000|2020-10-15 12:00:00|1606.4|1606.1|1605.4|1605.1|1606.5|1606.2|1604.7|1604.4|241
1602763500000|2020-10-15 12:05:00|1605.2|1604.9|1604.4|1604.1|1605.9|1605.6|1604.3|1604|238
1602763800000|2020-10-15 12:10:00|1604.3|1604|1604.6|1604.3|1604.7|1604.4|1603.2|1602.9|369
1602764100000|2020-10-15 12:15:00|1604.4|1604.1|1605.2|1604.9|1605.5|1605.2|1603.5|1603.2|297
1602764400000|2020-10-15 12:20:00|1605.3|1605|1606|1605.7|1606.7|1606.4|1603.5|1603.2|576
1602764700000|2020-10-15 12:25:00|1605.9|1605.6|1605.5|1605.2|1606.3|1606|1604.7|1604.4|172
1602765000000|2020-10-15 12:30:00|1605.3|1605|1601.5|1601.2|1605.3|1605|1601.4|1601.1|1274
1602765300000|2020-10-15 12:35:00|1601.7|1601.4|1605.1|1604.8|1605.8|1605.5|1600.8|1600.5|683
1602765600000|2020-10-15 12:40:00|1605|1604.7|1603.7|1603.4|1605.4|1605.1|1603.5|1603.2|342
1602765900000|2020-10-15 12:45:00|1603.6|1603.3|1602.8|1602.5|1605|1604.7|1602.3|1602|311
1602766200000|2020-10-15 12:50:00|1602.7|1602.4|1602.1|1601.8|1604.1|1603.8|1601.8|1601.5|251
1602766500000|2020-10-15 12:55:00|1602|1601.7|1602.6|1602.3|1603|1602.7|1601.7|1601.4|198
1602766800000|2020-10-15 13:00:00|1602.5|1602.2|1604.9|1604.6|1605.1|1604.8|1602.3|1602|325
1602767100000|2020-10-15 13:05:00|1605|1604.7|1603.2|1602.9|1605.7|1605.4|1602.6|1602.3|472
1602767400000|2020-10-15 13:10:00|1603.3|1603|1603.1|1602.8|1603.5|1603.2|1602.3|1602|440
1602767700000|2020-10-15 13:15:00|1602.9|1602.6|1604.6|1604.3|1604.7|1604.4|1602.3|1602|327
1602768000000|2020-10-15 13:20:00|1604.5|1604.2|1604.6|1604.3|1605.6|1605.3|1604|1603.7|478
1602768300000|2020-10-15 13:25:00|1604.7|1604.4|1602.6|1602.3|1604.9|1604.6|1602.6|1602.3|511
1602768600000|2020-10-15 13:30:00|1602.8|1602.5|1603.2|1602.9|1604.1|1603.8|1598.1|1597.8|7484
1602768900000|2020-10-15 13:35:00|1603.3|1603|1600.9|1600.6|1605.4|1605.1|1600|1599.7|3447
1602769200000|2020-10-15 13:40:00|1600.8|1600.5|1603.9|1603.6|1604.5|1604.2|1599.6|1599.3|2089
1602769500000|2020-10-15 13:45:00|1603.7|1603.4|1606.4|1606.1|1607.2|1606.9|1603.5|1603.2|3468
1602769800000|2020-10-15 13:50:00|1606.3|1606|1608.4|1608.1|1609.1|1608.8|1605.3|1605|2470
1602770100000|2020-10-15 13:55:00|1608.5|1608.2|1608.8|1608.5|1609.8|1609.5|1606.2|1605.9|1534
1602770400000|2020-10-15 14:00:00|1608.9|1608.6|1609.2|1608.9|1609.8|1609.5|1607.4|1607.1|1341
1602770700000|2020-10-15 14:05:00|1609.3|1609|1605.1|1604.8|1610.6|1610.3|1604.8|1604.5|2401
1602771000000|2020-10-15 14:10:00|1605|1604.7|1607.5|1607.2|1608.6|1608.3|1604.3|1604|1539
1602771300000|2020-10-15 14:15:00|1607.6|1607.3|1609.2|1608.9|1610.1|1609.8|1606|1605.7|1677
1602771600000|2020-10-15 14:20:00|1609.1|1608.8|1608.9|1608.6|1609.6|1609.3|1607.3|1607|1292
1602771900000|2020-10-15 14:25:00|1608.8|1608.5|1608.7|1608.4|1609.5|1609.2|1606.3|1606|1017
1602772200000|2020-10-15 14:30:00|1608.6|1608.3|1608.7|1608.4|1611.3|1611|1607.1|1606.8|1867
1602772500000|2020-10-15 14:35:00|1608.6|1608.3|1609|1608.7|1609.5|1609.2|1607|1606.7|1639
1602772800000|2020-10-15 14:40:00|1608.9|1608.6|1609.4|1609.1|1611.2|1610.9|1608.3|1608|1404
1602773100000|2020-10-15 14:45:00|1609.3|1609|1610.4|1610.1|1612.2|1611.9|1608.3|1608|1810
1602773400000|2020-10-15 14:50:00|1610.3|1610|1609.5|1609.2|1611.5|1611.2|1608.9|1608.6|1259
1602773700000|2020-10-15 14:55:00|1609.6|1609.3|1612.9|1612.6|1612.9|1612.6|1608.2|1607.9|1412
1602774000000|2020-10-15 15:00:00|1613|1612.7|1612.8|1612.5|1613.8|1613.5|1610.9|1610.6|2019
1602774300000|2020-10-15 15:05:00|1612.9|1612.6|1616.9|1616.6|1618.2|1617.9|1612.6|1612.3|3507
1602774600000|2020-10-15 15:10:00|1616.8|1616.5|1616.2|1615.9|1618.2|1617.9|1615.5|1615.2|1781
1602774900000|2020-10-15 15:15:00|1616.4|1616.1|1618.9|1618.6|1620.1|1619.8|1616.4|1616.1|2296
1602775200000|2020-10-15 15:20:00|1618.8|1618.5|1619.7|1619.4|1620.9|1620.6|1617.8|1617.5|1672
1602775500000|2020-10-15 15:25:00|1619.8|1619.5|1617|1616.7|1621|1620.7|1616.6|1616.3|1595
1602775800000|2020-10-15 15:30:00|1617.1|1616.8|1618.7|1618.4|1619.9|1619.6|1617|1616.7|1159
1602776100000|2020-10-15 15:35:00|1618.8|1618.5|1620.7|1620.4|1620.8|1620.5|1618.4|1618.1|1211
1602776400000|2020-10-15 15:40:00|1620.8|1620.5|1621.2|1620.9|1621.9|1621.6|1620.3|1620|1467
1602776700000|2020-10-15 15:45:00|1621.3|1621|1622.3|1622|1623.1|1622.8|1621.3|1621|1338
1602777000000|2020-10-15 15:50:00|1622.2|1621.9|1627.7|1627.4|1628.1|1627.8|1622.2|1621.9|5286
1602777300000|2020-10-15 15:55:00|1627.6|1627.3|1623.9|1623.6|1629|1628.7|1623.6|1623.3|2525
1602777600000|2020-10-15 16:00:00|1623.8|1623.5|1622.1|1621.8|1624.7|1624.4|1621.4|1621.1|2045
1602777900000|2020-10-15 16:05:00|1621.9|1621.6|1621.1|1620.8|1624.2|1623.9|1621.1|1620.8|964
1602778200000|2020-10-15 16:10:00|1621.2|1620.9|1622.5|1622.2|1622.9|1622.6|1620.6|1620.3|1541
1602778500000|2020-10-15 16:15:00|1622.6|1622.3|1620.6|1620.3|1623.8|1623.5|1620.6|1620.3|1374
1602778800000|2020-10-15 16:20:00|1620.8|1620.5|1621.8|1621.5|1622.6|1622.3|1619.9|1619.6|1516
1602779100000|2020-10-15 16:25:00|1621.7|1621.4|1621.9|1621.6|1623.3|1623|1621.5|1621.2|1272
1602779400000|2020-10-15 16:30:00|1621.8|1621.5|1620.9|1620.6|1622.9|1622.6|1620.4|1620.1|3911
1602779700000|2020-10-15 16:35:00|1621|1620.7|1622.6|1622.3|1623.6|1623.3|1620.4|1620.1|1590
1602780000000|2020-10-15 16:40:00|1622.5|1622.2|1622.6|1622.3|1625.2|1624.9|1622.3|1622|1659
1602780300000|2020-10-15 16:45:00|1622.5|1622.2|1623.7|1623.4|1624.9|1624.6|1620.7|1620.4|1908
1602780600000|2020-10-15 16:50:00|1623.6|1623.3|1625.8|1625.5|1626.6|1626.3|1623.4|1623.1|1475
1602780900000|2020-10-15 16:55:00|1625.7|1625.4|1627.6|1627.3|1628.1|1627.8|1625.6|1625.3|1640
1602781200000|2020-10-15 17:00:00|1627.5|1627.2|1626.8|1626.5|1628|1627.7|1626.3|1626|607
1602781500000|2020-10-15 17:05:00|1626.9|1626.6|1627.9|1627.6|1628|1627.7|1626.7|1626.4|1020
1602781800000|2020-10-15 17:10:00|1627.8|1627.5|1631|1630.7|1631|1630.7|1627.8|1627.5|1674
1602782100000|2020-10-15 17:15:00|1631.1|1630.8|1632.8|1632.5|1633.6|1633.3|1630.6|1630.3|1966
1602782400000|2020-10-15 17:20:00|1632.7|1632.4|1633.6|1633.3|1635.4|1635.1|1632.7|1632.4|2391
1602782700000|2020-10-15 17:25:00|1633.7|1633.4|1633|1632.7|1635.3|1635|1632.8|1632.5|1262
1602783000000|2020-10-15 17:30:00|1633.1|1632.8|1631.9|1631.6|1633.3|1633|1631.2|1630.9|868
1602783300000|2020-10-15 17:35:00|1632|1631.7|1631.8|1631.5|1633.2|1632.9|1631.4|1631.1|716
1602783600000|2020-10-15 17:40:00|1631.7|1631.4|1634.8|1634.5|1634.9|1634.6|1631.7|1631.4|1727
1602783900000|2020-10-15 17:45:00|1634.9|1634.6|1634.6|1634.3|1635.7|1635.4|1633.7|1633.4|1450
1602784200000|2020-10-15 17:50:00|1634.5|1634.2|1633.6|1633.3|1635.1|1634.8|1632.9|1632.6|1590
1602784500000|2020-10-15 17:55:00|1633.5|1633.2|1634.3|1634|1634.3|1634|1632.6|1632.3|1915
1602784800000|2020-10-15 18:00:00|1634.2|1633.9|1634.3|1634|1635.3|1635|1633.9|1633.6|1999
1602785100000|2020-10-15 18:05:00|1634.4|1634.1|1635.3|1635|1636|1635.7|1634|1633.7|1561
1602785400000|2020-10-15 18:10:00|1635.2|1634.9|1634.3|1634|1635.5|1635.2|1633.1|1632.8|1483
1602785700000|2020-10-15 18:15:00|1634.5|1634.2|1636.1|1635.8|1636.6|1636.3|1634.5|1634.2|1075
1602786000000|2020-10-15 18:20:00|1636.2|1635.9|1635.2|1634.9|1636.6|1636.3|1635|1634.7|977
1602786300000|2020-10-15 18:25:00|1635.1|1634.8|1635.8|1635.5|1636.6|1636.3|1635|1634.7|1373
1602786600000|2020-10-15 18:30:00|1635.9|1635.6|1636.2|1635.9|1637|1636.7|1634.8|1634.5|1092
1602786900000|2020-10-15 18:35:00|1636.1|1635.8|1635.6|1635.3|1636.5|1636.2|1635.2|1634.9|997
1602787200000|2020-10-15 18:40:00|1635.5|1635.2|1634.4|1634.1|1636.7|1636.4|1634.3|1634|814
1602787500000|2020-10-15 18:45:00|1634.6|1634.3|1634.8|1634.5|1635.2|1634.9|1634|1633.7|714
1602787800000|2020-10-15 18:50:00|1634.9|1634.6|1636.4|1636.1|1636.7|1636.4|1634.8|1634.5|890
1602788100000|2020-10-15 18:55:00|1636.3|1636|1638|1637.7|1638.1|1637.8|1636|1635.7|840
1602788400000|2020-10-15 19:00:00|1637.8|1637.5|1638.6|1638.3|1639.8|1639.5|1637.5|1637.2|1427
1602788700000|2020-10-15 19:05:00|1638.5|1638.2|1638.1|1637.8|1638.9|1638.6|1637.4|1637.1|1107
1602789000000|2020-10-15 19:10:00|1638.2|1637.9|1636.2|1635.9|1638.7|1638.4|1636.1|1635.8|930
1602789300000|2020-10-15 19:15:00|1636.3|1636|1639.2|1638.9|1639.2|1638.9|1635.9|1635.6|1109
1602789600000|2020-10-15 19:20:00|1639.1|1638.8|1638.4|1638.1|1639.5|1639.2|1637.7|1637.4|992
1602789900000|2020-10-15 19:25:00|1638.5|1638.2|1640.3|1640|1640.5|1640.2|1638.3|1638|949
1602790200000|2020-10-15 19:30:00|1640.2|1639.9|1640.3|1640|1641.1|1640.8|1639.2|1638.9|1503
1602790500000|2020-10-15 19:35:00|1640.4|1640.1|1640.7|1640.4|1640.8|1640.5|1639.2|1638.9|3377
1602790800000|2020-10-15 19:40:00|1640.8|1640.5|1640.9|1640.6|1642.3|1642|1639.9|1639.6|2173
1602791100000|2020-10-15 19:45:00|1641|1640.7|1636.4|1636.1|1641|1640.7|1636.3|1636|2837
1602791400000|2020-10-15 19:50:00|1636.5|1636.2|1638.4|1638.1|1638.9|1638.6|1636.4|1636.1|2240
1602791700000|2020-10-15 19:55:00|1638.5|1638.2|1638|1637.7|1639|1638.7|1637|1636.7|5152
1602792000000|2020-10-15 20:00:00|1638.4|1638.1|1639.1|1638.8|1639.9|1639.6|1637.6|1637.3|4287
1602792300000|2020-10-15 20:05:00|1639|1638.7|1640|1639.7|1640.1|1639.8|1638.9|1638.6|1134
1602792600000|2020-10-15 20:10:00|1640.2|1639.9|1638.3|1637.5|1640.7|1640.4|1637.7|1637.4|1875
1602792900000|2020-10-15 20:15:00|1638.2|1637.4|1638.2|1637.4|1638.2|1637.4|1638|1637.2|2
1602793200000|2020-10-15 20:20:00|1638.3|1637.5|1638.3|1637.5|1638.3|1637.5|1638.2|1637.4|0
1602793500000|2020-10-15 20:25:00|1638.2|1637.4|1638.3|1637.5|1638.3|1637.5|1638.1|1637.3|0
1602793800000|2020-10-15 20:30:00|1638.5|1637.7|1639.4|1639.1|1640.2|1639.9|1638.5|1637.7|345
1602794100000|2020-10-15 20:35:00|1639.5|1639.2|1639.3|1639|1639.9|1639.6|1639.1|1638.8|88
1602794400000|2020-10-15 20:40:00|1639.4|1639.1|1640.9|1640.6|1641.1|1640.8|1639.4|1639.1|210
1602794700000|2020-10-15 20:45:00|1640.8|1640.5|1640.7|1640.4|1641|1640.7|1640.4|1640.1|74
1602795000000|2020-10-15 20:50:00|1640.6|1640.3|1640.9|1640.6|1640.9|1640.6|1640.4|1640.1|177
1602795300000|2020-10-15 20:55:00|1640.8|1640.5|1640.5|1639.7|1640.8|1640.5|1640|1639.7|110
1602795600000|2020-10-15 21:00:00|1640.6|1639.8|1640.6|1639.8|1640.7|1639.9|1640.5|1639.7|0
1602795900000|2020-10-15 21:05:00|1640.7|1639.9|1640.6|1639.8|1640.7|1639.9|1640.6|1639.8|0
1602796200000|2020-10-15 21:10:00|1640.7|1639.9|1640.7|1639.9|1640.8|1640|1640.7|1639.9|0
1602796500000|2020-10-15 21:15:00|1640.5|1639.7|1640.7|1639.9|1640.7|1639.9|1640.5|1639.7|0
1602796800000|2020-10-15 21:20:00|1640.6|1639.8|1640.6|1639.8|1640.7|1639.9|1640.6|1639.8|0
1602797100000|2020-10-15 21:25:00|1640.7|1639.9|1640.7|1639.9|1640.8|1640|1640.7|1639.9|0
1602798000000|2020-10-15 21:40:00|1641|1640.2|1641.2|1640.4|1641.2|1640.4|1641|1640.2|0
1602798300000|2020-10-15 21:45:00|1641.1|1640.3|1641|1640.2|1641.2|1640.4|1641|1640.2|0
1602798600000|2020-10-15 21:50:00|1640.9|1640.1|1641.2|1640.4|1641.2|1640.4|1640.9|1640.1|0
1602798900000|2020-10-15 21:55:00|1641.3|1640.5|1641.4|1640.6|1641.4|1640.6|1641.3|1640.5|0
1602799200000|2020-10-15 22:00:00|1640.8|1640.5|1641|1640.7|1641.7|1641.4|1640.7|1640.4|204
1602799500000|2020-10-15 22:05:00|1640.9|1640.6|1640.6|1640.3|1641.1|1640.8|1639.9|1639.6|94
1602799800000|2020-10-15 22:10:00|1640.7|1640.4|1640.7|1640.4|1641.4|1641.1|1640.3|1640|62
1602800100000|2020-10-15 22:15:00|1640.5|1640.2|1640.5|1640.2|1640.7|1640.4|1640.4|1640.1|23
1602800400000|2020-10-15 22:20:00|1640.6|1640.3|1640.3|1640|1640.6|1640.3|1640.1|1639.8|53
1602800700000|2020-10-15 22:25:00|1640.4|1640.1|1640.7|1640.4|1640.8|1640.5|1640.3|1640|26
1602801000000|2020-10-15 22:30:00|1640.8|1640.5|1640.1|1639.8|1640.9|1640.6|1639.9|1639.6|88
1602801300000|2020-10-15 22:35:00|1640|1639.7|1640.1|1639.8|1640.3|1640|1639.8|1639.5|44
1602801600000|2020-10-15 22:40:00|1640|1639.7|1640.2|1639.9|1640.6|1640.3|1640|1639.7|61
1602801900000|2020-10-15 22:45:00|1640.1|1639.8|1640.4|1640.1|1640.6|1640.3|1640.1|1639.8|13
1602802200000|2020-10-15 22:50:00|1640.5|1640.2|1640.4|1640.1|1640.6|1640.3|1640.2|1639.9|29
1602802500000|2020-10-15 22:55:00|1640.6|1640.3|1640.4|1640.1|1640.8|1640.5|1640.4|1640.1|60
1602802800000|2020-10-15 23:00:00|1640.5|1640.2|1640.4|1640.1|1640.7|1640.4|1640.1|1639.8|129
1602803100000|2020-10-15 23:05:00|1640.6|1640.3|1641.3|1641|1641.5|1641.2|1640.6|1640.3|171
1602803400000|2020-10-15 23:10:00|1641.4|1641.1|1642.5|1642.2|1642.9|1642.6|1641.3|1641|322
1602803700000|2020-10-15 23:15:00|1642.3|1642|1642.5|1642.2|1642.8|1642.5|1642.3|1642|107
1602804000000|2020-10-15 23:20:00|1642.4|1642.1|1643.9|1643.6|1644.6|1644.3|1642.3|1642|171
1602804300000|2020-10-15 23:25:00|1643.8|1643.5|1644.3|1644|1645|1644.7|1643.7|1643.4|105
1602804600000|2020-10-15 23:30:00|1644.2|1643.9|1643.2|1642.9|1644.3|1644|1642.9|1642.6|245
1602804900000|2020-10-15 23:35:00|1643.3|1643|1644.6|1644.3|1644.8|1644.5|1643|1642.7|134
1602805200000|2020-10-15 23:40:00|1644.5|1644.2|1644.5|1644.2|1644.8|1644.5|1644.1|1643.8|101
1602805500000|2020-10-15 23:45:00|1644.4|1644.1|1643.7|1643.4|1644.6|1644.3|1643|1642.7|77
1602805800000|2020-10-15 23:50:00|1643.5|1643.2|1643.5|1643.2|1643.6|1643.3|1642.9|1642.6|65
1602806100000|2020-10-15 23:55:00|1643.4|1643.1|1643|1642.7|1643.8|1643.5|1642.7|1642.4|47
1602806400000|2020-10-16 00:00:00|1642.9|1642.6|1643.2|1642.9|1644.3|1644|1641.7|1641.4|142
1602806700000|2020-10-16 00:05:00|1643.3|1643|1643.9|1643.6|1644.5|1644.2|1643.1|1642.8|40
1602807000000|2020-10-16 00:10:00|1643.8|1643.5|1642.6|1642.3|1644.4|1644.1|1642.1|1641.8|72
1602807300000|2020-10-16 00:15:00|1642.7|1642.4|1642.2|1641.9|1643|1642.7|1641.1|1640.8|133
1602807600000|2020-10-16 00:20:00|1642.1|1641.8|1641.7|1641.4|1642.3|1642|1640.9|1640.6|79
1602807900000|2020-10-16 00:25:00|1641.9|1641.6|1643.3|1643|1644|1643.7|1641.6|1641.3|124
1602808200000|2020-10-16 00:30:00|1643.5|1643.2|1643.7|1643.4|1644|1643.7|1643.2|1642.9|134
1602808500000|2020-10-16 00:35:00|1643.6|1643.3|1645.5|1645.2|1645.6|1645.3|1643.6|1643.3|162
1602808800000|2020-10-16 00:40:00|1645.4|1645.1|1645.5|1645.2|1645.8|1645.5|1645.2|1644.9|88
1602809100000|2020-10-16 00:45:00|1645.6|1645.3|1646|1645.7|1646.2|1645.9|1645.5|1645.2|88
1602809400000|2020-10-16 00:50:00|1645.9|1645.6|1645.7|1645.4|1647|1646.7|1645.4|1645.1|158
1602809700000|2020-10-16 00:55:00|1645.6|1645.3|1645.4|1645.1|1646|1645.7|1645|1644.7|46
1602810000000|2020-10-16 01:00:00|1645.3|1645|1649.1|1648.8|1649.6|1649.3|1645.1|1644.8|457
1602810300000|2020-10-16 01:05:00|1649|1648.7|1648.6|1648.3|1649.1|1648.8|1647.5|1647.2|216
1602810600000|2020-10-16 01:10:00|1648.7|1648.4|1646.7|1646.4|1648.8|1648.5|1646.6|1646.3|115
1602810900000|2020-10-16 01:15:00|1646.6|1646.3|1646.2|1645.9|1646.8|1646.5|1646|1645.7|61
1602811200000|2020-10-16 01:20:00|1646.3|1646|1645.9|1645.6|1646.4|1646.1|1645.6|1645.3|113
1602811500000|2020-10-16 01:25:00|1646|1645.7|1645.9|1645.6|1646.2|1645.9|1645.4|1645.1|32
1602811800000|2020-10-16 01:30:00|1646|1645.7|1646.5|1646.2|1647.1|1646.8|1645.7|1645.4|112
1602812100000|2020-10-16 01:35:00|1646.3|1646|1647.7|1647.4|1647.9|1647.6|1646.3|1646|167
1602812400000|2020-10-16 01:40:00|1647.8|1647.5|1647.8|1647.5|1648.1|1647.8|1647.7|1647.4|19
1602812700000|2020-10-16 01:45:00|1647.7|1647.4|1647.1|1646.8|1648|1647.7|1647.1|1646.8|30
1602813000000|2020-10-16 01:50:00|1647.2|1646.9|1646.6|1646.3|1647.5|1647.2|1646.4|1646.1|39
1602813300000|2020-10-16 01:55:00|1646.7|1646.4|1647.1|1646.8|1647.3|1647|1646.5|1646.2|19
1602813600000|2020-10-16 02:00:00|1647|1646.7|1646.7|1646.4|1647.1|1646.8|1646.4|1646.1|51
1602813900000|2020-10-16 02:05:00|1646.8|1646.5|1646.7|1646.4|1646.9|1646.6|1646.3|1646|25
1602814200000|2020-10-16 02:10:00|1646.8|1646.5|1647|1646.7|1647.2|1646.9|1646.5|1646.2|55
1602814500000|2020-10-16 02:15:00|1646.9|1646.6|1646.4|1646.1|1647.1|1646.8|1646.4|1646.1|45
1602814800000|2020-10-16 02:20:00|1646.3|1646|1646.3|1646|1646.5|1646.2|1646|1645.7|17
1602815100000|2020-10-16 02:25:00|1646.4|1646.1|1646.2|1645.9|1646.7|1646.4|1645.9|1645.6|26
1602815400000|2020-10-16 02:30:00|1646.1|1645.8|1646|1645.7|1646.6|1646.3|1645.9|1645.6|20
1602815700000|2020-10-16 02:35:00|1646.1|1645.8|1646.7|1646.4|1646.7|1646.4|1646|1645.7|15
1602816000000|2020-10-16 02:40:00|1646.6|1646.3|1646.8|1646.5|1647|1646.7|1646.6|1646.3|29
1602816300000|2020-10-16 02:45:00|1646.9|1646.6|1646.7|1646.4|1647|1646.7|1646.5|1646.2|51
1602816600000|2020-10-16 02:50:00|1646.8|1646.5|1646.6|1646.3|1647|1646.7|1646.5|1646.2|23
1602816900000|2020-10-16 02:55:00|1646.7|1646.4|1646.1|1645.8|1646.7|1646.4|1646|1645.7|53
1602817200000|2020-10-16 03:00:00|1646.3|1646|1646|1645.7|1646.4|1646.1|1645.8|1645.5|43
1602817500000|2020-10-16 03:05:00|1646.1|1645.8|1644.2|1643.9|1646.1|1645.8|1644|1643.7|85
1602817800000|2020-10-16 03:10:00|1644.3|1644|1644.2|1643.9|1644.4|1644.1|1644|1643.7|19
1602818100000|2020-10-16 03:15:00|1644.1|1643.8|1644.1|1643.8|1644.4|1644.1|1643.8|1643.5|63
1602818400000|2020-10-16 03:20:00|1644|1643.7|1643.7|1643.4|1644.2|1643.9|1642.9|1642.6|84
1602818700000|2020-10-16 03:25:00|1643.6|1643.3|1642|1641.7|1643.8|1643.5|1640.8|1640.5|313
1602819000000|2020-10-16 03:30:00|1642.1|1641.8|1642.1|1641.8|1642.8|1642.5|1641.1|1640.8|193
1602819300000|2020-10-16 03:35:00|1642.2|1641.9|1643|1642.7|1643.2|1642.9|1642|1641.7|76
1602819600000|2020-10-16 03:40:00|1642.9|1642.6|1642.8|1642.5|1643.1|1642.8|1642.5|1642.2|22
1602819900000|2020-10-16 03:45:00|1642.9|1642.6|1643.4|1643.1|1643.5|1643.2|1642.8|1642.5|21
1602820200000|2020-10-16 03:50:00|1643.3|1643|1643.5|1643.2|1643.5|1643.2|1643.1|1642.8|16
1602820500000|2020-10-16 03:55:00|1643.6|1643.3|1643|1642.7|1643.6|1643.3|1642.9|1642.6|25
1602820800000|2020-10-16 04:00:00|1643.1|1642.8|1642.9|1642.6|1643.3|1643|1642.7|1642.4|38
1602821100000|2020-10-16 04:05:00|1643|1642.7|1642.4|1642.1|1643|1642.7|1642|1641.7|135
1602821400000|2020-10-16 04:10:00|1642.3|1642|1641.7|1641.4|1642.4|1642.1|1641.5|1641.2|38
1602821700000|2020-10-16 04:15:00|1641.6|1641.3|1640.9|1640.6|1641.8|1641.5|1640.8|1640.5|108
1602822000000|2020-10-16 04:20:00|1641|1640.7|1640.7|1640.4|1641.5|1641.2|1640.4|1640.1|53
1602822300000|2020-10-16 04:25:00|1640.6|1640.3|1639.4|1639.1|1640.7|1640.4|1639.3|1639|66
1602822600000|2020-10-16 04:30:00|1639.3|1639|1640.3|1640|1640.4|1640.1|1639.3|1639|37
1602822900000|2020-10-16 04:35:00|1640.2|1639.9|1640|1639.7|1640.7|1640.4|1639.8|1639.5|30
1602823200000|2020-10-16 04:40:00|1640.1|1639.8|1640.4|1640.1|1640.5|1640.2|1639.9|1639.6|14
1602823500000|2020-10-16 04:45:00|1640.5|1640.2|1640.8|1640.5|1641|1640.7|1640|1639.7|41
1602823800000|2020-10-16 04:50:00|1640.9|1640.6|1640.9|1640.6|1641.2|1640.9|1640.8|1640.5|41
1602824100000|2020-10-16 04:55:00|1641|1640.7|1640.5|1640.2|1641.3|1641|1639.9|1639.6|42
1602824400000|2020-10-16 05:00:00|1640.6|1640.3|1641.9|1641.6|1642|1641.7|1640.5|1640.2|63
1602824700000|2020-10-16 05:05:00|1642|1641.7|1642|1641.7|1642.5|1642.2|1641.9|1641.6|56
1602825000000|2020-10-16 05:10:00|1641.9|1641.6|1642.2|1641.9|1642.6|1642.3|1641.8|1641.5|34
1602825300000|2020-10-16 05:15:00|1642.1|1641.8|1643.1|1642.8|1643.3|1643|1642.1|1641.8|242
1602825600000|2020-10-16 05:20:00|1643|1642.7|1642.4|1642.1|1643.1|1642.8|1642.4|1642.1|79
1602825900000|2020-10-16 05:25:00|1642.5|1642.2|1642.5|1642.2|1642.7|1642.4|1642|1641.7|17
1602826200000|2020-10-16 05:30:00|1642.6|1642.3|1642.3|1642|1642.8|1642.5|1642.1|1641.8|22
1602826500000|2020-10-16 05:35:00|1642.5|1642.2|1643.1|1642.8|1643.2|1642.9|1642|1641.7|52
1602826800000|2020-10-16 05:40:00|1643|1642.7|1643.4|1643.1|1643.5|1643.2|1642.6|1642.3|37
1602827100000|2020-10-16 05:45:00|1643.5|1643.2|1642.6|1642.3|1643.5|1643.2|1642.3|1642|37
1602827400000|2020-10-16 05:50:00|1642.5|1642.2|1642.9|1642.6|1643.1|1642.8|1642.3|1642|14
1602827700000|2020-10-16 05:55:00|1643|1642.7|1642.5|1642.2|1643.2|1642.9|1642.5|1642.2|16
1602828000000|2020-10-16 06:00:00|1642.6|1642.3|1641.8|1641.5|1642.9|1642.6|1641.8|1641.5|140
1602828300000|2020-10-16 06:05:00|1641.6|1641.3|1641.2|1640.9|1642|1641.7|1641|1640.7|43
1602828600000|2020-10-16 06:10:00|1641.1|1640.8|1640.4|1640.1|1641.4|1641.1|1640.4|1640.1|57
1602828900000|2020-10-16 06:15:00|1640.3|1640|1640.7|1640.4|1640.8|1640.5|1640.3|1640|41
1602829200000|2020-10-16 06:20:00|1640.6|1640.3|1640.3|1640|1640.6|1640.3|1639.9|1639.6|47
1602829500000|2020-10-16 06:25:00|1640.2|1639.9|1640.5|1640.2|1640.8|1640.5|1639.9|1639.6|31
1602829800000|2020-10-16 06:30:00|1640.6|1640.3|1641.1|1640.8|1641.1|1640.8|1640.4|1640.1|66
1602830100000|2020-10-16 06:35:00|1641|1640.7|1641.1|1640.8|1641.3|1641|1640.6|1640.3|32
1602830400000|2020-10-16 06:40:00|1641|1640.7|1641.1|1640.8|1641.7|1641.4|1640.8|1640.5|55
1602830700000|2020-10-16 06:45:00|1641.2|1640.9|1640.4|1640.1|1641.5|1641.2|1639.9|1639.6|59
1602831000000|2020-10-16 06:50:00|1640.5|1640.2|1641.5|1641.2|1641.8|1641.5|1640.4|1640.1|81
1602831300000|2020-10-16 06:55:00|1641.6|1641.3|1643.6|1643.3|1643.7|1643.4|1641.1|1640.8|125
1602831600000|2020-10-16 07:00:00|1643.7|1643.4|1642.8|1642.5|1644.4|1644.1|1641.9|1641.6|688
1602831900000|2020-10-16 07:05:00|1642.6|1642.3|1643.3|1643|1644.6|1644.3|1642.2|1641.9|293
1602832200000|2020-10-16 07:10:00|1643.4|1643.1|1642.6|1642.3|1643.7|1643.4|1641.7|1641.4|318
1602832500000|2020-10-16 07:15:00|1642.7|1642.4|1641.7|1641.4|1643.1|1642.8|1641|1640.7|229
1602832800000|2020-10-16 07:20:00|1641.8|1641.5|1641|1640.7|1642.4|1642.1|1640.8|1640.5|143
1602833100000|2020-10-16 07:25:00|1640.9|1640.6|1640.4|1640.1|1641.4|1641.1|1640.4|1640.1|111
1602833400000|2020-10-16 07:30:00|1640.5|1640.2|1638.5|1638.2|1641.4|1641.1|1638.5|1638.2|182
1602833700000|2020-10-16 07:35:00|1638.6|1638.3|1639.9|1639.6|1640.3|1640|1638.5|1638.2|149
1602834000000|2020-10-16 07:40:00|1639.8|1639.5|1640.8|1640.5|1640.8|1640.5|1639.6|1639.3|160
1602834300000|2020-10-16 07:45:00|1640.7|1640.4|1640.6|1640.3|1640.8|1640.5|1639.6|1639.3|134
1602834600000|2020-10-16 07:50:00|1640.7|1640.4|1640.3|1640|1641.3|1641|1639.7|1639.4|115
1602834900000|2020-10-16 07:55:00|1640.2|1639.9|1640.9|1640.6|1641.4|1641.1|1640.2|1639.9|93
1602835200000|2020-10-16 08:00:00|1640.7|1640.4|1640.4|1640.1|1641.4|1641.1|1639.5|1639.2|132
1602835500000|2020-10-16 08:05:00|1640.5|1640.2|1640.3|1640|1642|1641.7|1640.3|1640|180
1602835800000|2020-10-16 08:10:00|1640.4|1640.1|1638.7|1638.4|1640.4|1640.1|1638.6|1638.3|178
1602836100000|2020-10-16 08:15:00|1638.5|1638.2|1638.1|1637.8|1638.9|1638.6|1638|1637.7|132
1602836400000|2020-10-16 08:20:00|1638.2|1637.9|1638.3|1638|1638.4|1638.1|1637.4|1637.1|107
1602836700000|2020-10-16 08:25:00|1638.2|1637.9|1638.8|1638.5|1638.9|1638.6|1638|1637.7|59
1602837000000|2020-10-16 08:30:00|1638.9|1638.6|1639.3|1639|1639.4|1639.1|1638|1637.7|48
1602837300000|2020-10-16 08:35:00|1639.4|1639.1|1639.9|1639.6|1640|1639.7|1638.8|1638.5|79
1602837600000|2020-10-16 08:40:00|1640|1639.7|1638.6|1638.3|1640|1639.7|1638|1637.7|52
1602837900000|2020-10-16 08:45:00|1638.7|1638.4|1638.7|1638.4|1639.3|1639|1638.3|1638|36
1602838200000|2020-10-16 08:50:00|1638.5|1638.2|1638.5|1638.2|1638.9|1638.6|1638.1|1637.8|68
1602838500000|2020-10-16 08:55:00|1638.7|1638.4|1639.8|1639.5|1639.8|1639.5|1638.7|1638.4|75
1602838800000|2020-10-16 09:00:00|1639.7|1639.4|1640.2|1639.9|1640.3|1640|1639.6|1639.3|63
1602839100000|2020-10-16 09:05:00|1640|1639.7|1639.9|1639.6|1641|1640.7|1639.5|1639.2|149
1602839400000|2020-10-16 09:10:00|1639.7|1639.4|1639|1638.7|1640.1|1639.8|1638.8|1638.5|75
1602839700000|2020-10-16 09:15:00|1639.1|1638.8|1640.3|1640|1640.3|1640|1639|1638.7|65
1602840000000|2020-10-16 09:20:00|1640.2|1639.9|1638.9|1638.6|1640.6|1640.3|1638.8|1638.5|114
1602840300000|2020-10-16 09:25:00|1639|1638.7|1638.7|1638.4|1640|1639.7|1638.6|1638.3|63
1602840600000|2020-10-16 09:30:00|1638.6|1638.3|1638.6|1638.3|1639.2|1638.9|1638.3|1638|86
1602840900000|2020-10-16 09:35:00|1638.5|1638.2|1638|1637.7|1638.5|1638.2|1637.5|1637.2|53
1602841200000|2020-10-16 09:40:00|1637.9|1637.6|1638.5|1638.2|1638.7|1638.4|1637.6|1637.3|74
1602841500000|2020-10-16 09:45:00|1638.4|1638.1|1636.5|1636.2|1638.8|1638.5|1636.3|1636|120
1602841800000|2020-10-16 09:50:00|1636.4|1636.1|1638.4|1638.1|1638.5|1638.2|1636.3|1636|104
1602842100000|2020-10-16 09:55:00|1638.5|1638.2|1639.2|1638.9|1639.3|1639|1638.2|1637.9|68
1602842400000|2020-10-16 10:00:00|1639.3|1639|1638.9|1638.6|1639.3|1639|1638.4|1638.1|64
1602842700000|2020-10-16 10:05:00|1639|1638.7|1638.9|1638.6|1639.3|1639|1638.2|1637.9|84
1602843000000|2020-10-16 10:10:00|1639|1638.7|1639.4|1639.1|1639.9|1639.6|1638.9|1638.6|53
1602843300000|2020-10-16 10:15:00|1639.5|1639.2|1640.3|1640|1640.9|1640.6|1639.3|1639|108
1602843600000|2020-10-16 10:20:00|1640.2|1639.9|1641.5|1641.2|1641.5|1641.2|1640|1639.7|128
1602843900000|2020-10-16 10:25:00|1641.6|1641.3|1642.5|1642.2|1642.6|1642.3|1641.5|1641.2|219
1602844200000|2020-10-16 10:30:00|1642.4|1642.1|1642.2|1641.9|1642.6|1642.3|1641.9|1641.6|62
1602844500000|2020-10-16 10:35:00|1642.3|1642|1642.8|1642.5|1643.2|1642.9|1642.2|1641.9|154
1602844800000|2020-10-16 10:40:00|1642.9|1642.6|1643.2|1642.9|1643.2|1642.9|1642.6|1642.3|42
1602845100000|2020-10-16 10:45:00|1643.1|1642.8|1642.4|1642.1|1643.5|1643.2|1642.2|1641.9|82
1602845400000|2020-10-16 10:50:00|1642.3|1642|1640.9|1640.6|1642.4|1642.1|1640.2|1639.9|265
1602845700000|2020-10-16 10:55:00|1640.8|1640.5|1642.4|1642.1|1642.5|1642.2|1640.4|1640.1|181
1602846000000|2020-10-16 11:00:00|1642.2|1641.9|1641.4|1641.1|1642.5|1642.2|1640.9|1640.6|98
1602846300000|2020-10-16 11:05:00|1641.5|1641.2|1641.6|1641.3|1642.5|1642.2|1641.4|1641.1|140
1602846600000|2020-10-16 11:10:00|1641.7|1641.4|1640.7|1640.4|1642.3|1642|1640.4|1640.1|115
1602846900000|2020-10-16 11:15:00|1640.6|1640.3|1642|1641.7|1642|1641.7|1640.4|1640.1|117
1602847200000|2020-10-16 11:20:00|1641.9|1641.6|1641.8|1641.5|1642.2|1641.9|1641.4|1641.1|128
1602847500000|2020-10-16 11:25:00|1642|1641.7|1642.1|1641.8|1643.5|1643.2|1641.9|1641.6|178
1602847800000|2020-10-16 11:30:00|1641.9|1641.6|1642.3|1642|1643.1|1642.8|1641.9|1641.6|113
1602848100000|2020-10-16 11:35:00|1642.4|1642.1|1642.7|1642.4|1643|1642.7|1642.2|1641.9|69
1602848400000|2020-10-16 11:40:00|1642.8|1642.5|1642.4|1642.1|1643|1642.7|1641.6|1641.3|64
1602848700000|2020-10-16 11:45:00|1642.5|1642.2|1642.9|1642.6|1643.1|1642.8|1642.3|1642|69
1602849000000|2020-10-16 11:50:00|1643.1|1642.8|1642.1|1641.8|1643.1|1642.8|1642.1|1641.8|49
1602849300000|2020-10-16 11:55:00|1642|1641.7|1640.8|1640.5|1642.1|1641.8|1640.8|1640.5|58
1602849600000|2020-10-16 12:00:00|1640.9|1640.6|1640.4|1640.1|1641.4|1641.1|1639.6|1639.3|182
1602849900000|2020-10-16 12:05:00|1640.5|1640.2|1641.3|1641|1641.4|1641.1|1640.3|1640|345
1602850200000|2020-10-16 12:10:00|1641.2|1640.9|1640.1|1639.8|1641.3|1641|1639.1|1638.8|423
1602850500000|2020-10-16 12:15:00|1640.2|1639.9|1639.7|1639.4|1640.3|1640|1638.8|1638.5|277
1602850800000|2020-10-16 12:20:00|1639.8|1639.5|1640.8|1640.5|1640.9|1640.6|1639.2|1638.9|162
1602851100000|2020-10-16 12:25:00|1640.7|1640.4|1640.3|1640|1640.9|1640.6|1639.9|1639.6|170
1602851400000|2020-10-16 12:30:00|1640.9|1640.6|1643.1|1642.8|1643.2|1642.9|1640.5|1640.2|689
1602851700000|2020-10-16 12:35:00|1643.2|1642.9|1644.1|1643.8|1644.1|1643.8|1643.1|1642.8|404
1602852000000|2020-10-16 12:40:00|1644|1643.7|1643.7|1643.4|1644.6|1644.3|1643.2|1642.9|259
1602852300000|2020-10-16 12:45:00|1643.6|1643.3|1643.5|1643.2|1644.5|1644.2|1643.2|1642.9|295
1602852600000|2020-10-16 12:50:00|1643.6|1643.3|1643.9|1643.6|1644.3|1644|1643.3|1643|393
1602852900000|2020-10-16 12:55:00|1643.8|1643.5|1643.3|1643|1644|1643.7|1642.9|1642.6|255
1602853200000|2020-10-16 13:00:00|1643.2|1642.9|1642|1641.7|1643.9|1643.6|1641.8|1641.5|329
1602853500000|2020-10-16 13:05:00|1641.9|1641.6|1640.1|1639.8|1641.9|1641.6|1640.1|1639.8|561
1602853800000|2020-10-16 13:10:00|1640|1639.7|1640.5|1640.2|1641.4|1641.1|1639.7|1639.4|239
1602854100000|2020-10-16 13:15:00|1640.6|1640.3|1641.6|1641.3|1641.6|1641.3|1639.2|1638.9|386
1602854400000|2020-10-16 13:20:00|1641.3|1641|1641|1640.7|1641.6|1641.3|1640.6|1640.3|350
1602854700000|2020-10-16 13:25:00|1641.2|1640.9|1641.8|1641.5|1642|1641.7|1640|1639.7|1049
1602855000000|2020-10-16 13:30:00|1641.6|1641.3|1640.8|1640.5|1642.2|1641.9|1636.5|1636.2|5103
1602855300000|2020-10-16 13:35:00|1640.5|1640.2|1638.9|1638.6|1640.9|1640.6|1636.6|1636.3|3042
1602855600000|2020-10-16 13:40:00|1639|1638.7|1637.8|1637.5|1639.8|1639.5|1637.7|1637.4|1800
1602855900000|2020-10-16 13:45:00|1637.9|1637.6|1636.4|1636.1|1638.7|1638.4|1635.9|1635.6|1871
1602856200000|2020-10-16 13:50:00|1636.5|1636.2|1634.3|1634|1636.7|1636.4|1632.9|1632.6|2017
1602856500000|2020-10-16 13:55:00|1634.7|1634.4|1636|1635.7|1637.4|1637.1|1634.5|1634.2|1232
1602856800000|2020-10-16 14:00:00|1636.2|1635.9|1637.6|1637.3|1639.1|1638.8|1635.7|1635.4|2029
1602857100000|2020-10-16 14:05:00|1637.5|1637.2|1635.1|1634.8|1637.6|1637.3|1634.6|1634.3|1427
1602857400000|2020-10-16 14:10:00|1635.2|1634.9|1634.8|1634.5|1635.8|1635.5|1634.3|1634|1388
1602857700000|2020-10-16 14:15:00|1634.7|1634.4|1639.2|1638.9|1640|1639.7|1634.2|1633.9|2124
1602858000000|2020-10-16 14:20:00|1639.3|1639|1639|1638.7|1640.6|1640.3|1638.3|1638|2065
1602858300000|2020-10-16 14:25:00|1639.4|1639.1|1640.6|1640.3|1641.2|1640.9|1639.1|1638.8|1778
1602858600000|2020-10-16 14:30:00|1640.7|1640.4|1640|1639.7|1641.7|1641.4|1638.7|1638.4|876
1602858900000|2020-10-16 14:35:00|1640.1|1639.8|1640.8|1640.5|1641.6|1641.3|1639.5|1639.2|2388
1602859200000|2020-10-16 14:40:00|1640.9|1640.6|1644.1|1643.8|1644.3|1644|1640.1|1639.8|3166
1602859500000|2020-10-16 14:45:00|1644|1643.7|1642.4|1642.1|1644.9|1644.6|1641.4|1641.1|1834
1602859800000|2020-10-16 14:50:00|1642.3|1642|1643.6|1643.3|1643.8|1643.5|1641.5|1641.2|1996
1602860100000|2020-10-16 14:55:00|1643.7|1643.4|1642|1641.7|1643.7|1643.4|1640.9|1640.6|1165
1602860400000|2020-10-16 15:00:00|1642.1|1641.8|1642.8|1642.5|1642.9|1642.6|1641|1640.7|767
1602860700000|2020-10-16 15:05:00|1642.7|1642.4|1642|1641.7|1643.4|1643.1|1641.5|1641.2|744
1602861000000|2020-10-16 15:10:00|1641.7|1641.4|1641.4|1641.1|1642|1641.7|1640|1639.7|1572
1602861300000|2020-10-16 15:15:00|1641.3|1641|1641|1640.7|1641.4|1641.1|1639.2|1638.9|1215
1602861600000|2020-10-16 15:20:00|1640.9|1640.6|1638.7|1638.4|1641.4|1641.1|1637.5|1637.2|1576
1602861900000|2020-10-16 15:25:00|1638.8|1638.5|1641.7|1641.4|1642|1641.7|1637.9|1637.6|1583
1602862200000|2020-10-16 15:30:00|1641.6|1641.3|1642.9|1642.6|1643|1642.7|1640.7|1640.4|1407
1602862500000|2020-10-16 15:35:00|1643|1642.7|1644.6|1644.3|1645|1644.7|1642.3|1642|1490
1602862800000|2020-10-16 15:40:00|1644.5|1644.2|1644.6|1644.3|1645.4|1645.1|1643.3|1643|758
1602863100000|2020-10-16 15:45:00|1644.7|1644.4|1646|1645.7|1646.1|1645.8|1643.5|1643.2|716
1602863400000|2020-10-16 15:50:00|1645.8|1645.5|1645.2|1644.9|1645.8|1645.5|1644.2|1643.9|548
1602863700000|2020-10-16 15:55:00|1645.1|1644.8|1646.3|1646|1646.4|1646.1|1644.6|1644.3|870
1602864000000|2020-10-16 16:00:00|1646.2|1645.9|1645.4|1645.1|1646.2|1645.9|1644.2|1643.9|628
1602864300000|2020-10-16 16:05:00|1645.5|1645.2|1643.8|1643.5|1645.6|1645.3|1642.4|1642.1|1125
1602864600000|2020-10-16 16:10:00|1643.7|1643.4|1645|1644.7|1645|1644.7|1642.6|1642.3|703
1602864900000|2020-10-16 16:15:00|1645.2|1644.9|1644.5|1644.2|1645.9|1645.6|1643.9|1643.6|1541
1602865200000|2020-10-16 16:20:00|1644.4|1644.1|1643.9|1643.6|1644.5|1644.2|1643.2|1642.9|664
1602865500000|2020-10-16 16:25:00|1643.8|1643.5|1644.3|1644|1645.1|1644.8|1643.4|1643.1|1163
1602865800000|2020-10-16 16:30:00|1644|1643.7|1642.5|1642.2|1644.7|1644.4|1641.5|1641.2|658
1602866100000|2020-10-16 16:35:00|1642.6|1642.3|1640.7|1640.4|1642.7|1642.4|1640.3|1640|1538
1602866400000|2020-10-16 16:40:00|1640.8|1640.5|1638.6|1638.3|1640.8|1640.5|1638.2|1637.9|1264
1602866700000|2020-10-16 16:45:00|1638.5|1638.2|1636.7|1636.4|1638.9|1638.6|1635.8|1635.5|1471
1602867000000|2020-10-16 16:50:00|1636.8|1636.5|1638.4|1638.1|1638.5|1638.2|1635.3|1635|1074
1602867300000|2020-10-16 16:55:00|1638.3|1638|1639.6|1639.3|1640.5|1640.2|1637.8|1637.5|914
1602867600000|2020-10-16 17:00:00|1639.5|1639.2|1640.8|1640.5|1641.2|1640.9|1639.4|1639.1|704
1602867900000|2020-10-16 17:05:00|1640.9|1640.6|1642|1641.7|1642.1|1641.8|1640.7|1640.4|524
1602868200000|2020-10-16 17:10:00|1641.9|1641.6|1641.9|1641.6|1641.9|1641.6|1641.2|1640.9|370
1602868500000|2020-10-16 17:15:00|1642|1641.7|1643.2|1642.9|1643.3|1643|1642|1641.7|543
1602868800000|2020-10-16 17:20:00|1643.1|1642.8|1642.2|1641.9|1643.4|1643.1|1641.9|1641.6|615
1602869100000|2020-10-16 17:25:00|1642.1|1641.8|1644.4|1644.1|1644.5|1644.2|1642|1641.7|873
1602869400000|2020-10-16 17:30:00|1644.5|1644.2|1643.2|1642.9|1644.7|1644.4|1642.5|1642.2|652
1602869700000|2020-10-16 17:35:00|1643.1|1642.8|1643.1|1642.8|1643.4|1643.1|1642.7|1642.4|454
1602870000000|2020-10-16 17:40:00|1643.2|1642.9|1642.3|1642|1643.4|1643.1|1641.8|1641.5|511
1602870300000|2020-10-16 17:45:00|1642.4|1642.1|1643.1|1642.8|1643.2|1642.9|1641.7|1641.4|1240
1602870600000|2020-10-16 17:50:00|1643|1642.7|1643.7|1643.4|1643.9|1643.6|1642.8|1642.5|305
1602870900000|2020-10-16 17:55:00|1643.5|1643.2|1643.1|1642.8|1643.6|1643.3|1642.8|1642.5|488
1602871200000|2020-10-16 18:00:00|1643.2|1642.9|1641.5|1641.2|1644.6|1644.3|1641|1640.7|1273
1602871500000|2020-10-16 18:05:00|1641.4|1641.1|1643.7|1643.4|1643.8|1643.5|1641.4|1641.1|830
1602871800000|2020-10-16 18:10:00|1643.8|1643.5|1643.6|1643.3|1644.4|1644.1|1643|1642.7|634
1602872100000|2020-10-16 18:15:00|1643.8|1643.5|1643.1|1642.8|1643.9|1643.6|1642.8|1642.5|418
1602872400000|2020-10-16 18:20:00|1643.2|1642.9|1642.4|1642.1|1643.4|1643.1|1642|1641.7|366
1602872700000|2020-10-16 18:25:00|1642.2|1641.9|1643.1|1642.8|1644|1643.7|1642.2|1641.9|562
1602873000000|2020-10-16 18:30:00|1643.2|1642.9|1642.9|1642.6|1643.2|1642.9|1642.1|1641.8|485
1602873300000|2020-10-16 18:35:00|1643|1642.7|1642.7|1642.4|1643.3|1643|1642.3|1642|469
1602873600000|2020-10-16 18:40:00|1642.8|1642.5|1642.5|1642.2|1642.8|1642.5|1641.5|1641.2|549
1602873900000|2020-10-16 18:45:00|1642.4|1642.1|1641.5|1641.2|1642.7|1642.4|1640.4|1640.1|617
1602874200000|2020-10-16 18:50:00|1641.6|1641.3|1643.6|1643.3|1643.6|1643.3|1641.4|1641.1|800
1602874500000|2020-10-16 18:55:00|1643.5|1643.2|1643.1|1642.8|1644|1643.7|1642.6|1642.3|598
1602874800000|2020-10-16 19:00:00|1643.2|1642.9|1641.6|1641.3|1643.2|1642.9|1641.1|1640.8|757
1602875100000|2020-10-16 19:05:00|1641.5|1641.2|1639.2|1638.9|1641.5|1641.2|1639.1|1638.8|1004
1602875400000|2020-10-16 19:10:00|1639.1|1638.8|1637.5|1637.2|1639.6|1639.3|1637.4|1637.1|1145
1602875700000|2020-10-16 19:15:00|1637.3|1637|1637.8|1637.5|1638.1|1637.8|1637.3|1637|1039
1602876000000|2020-10-16 19:20:00|1637.7|1637.4|1638.4|1638.1|1638.4|1638.1|1636.3|1636|1332
1602876300000|2020-10-16 19:25:00|1638.5|1638.2|1639.4|1639.1|1639.5|1639.2|1637.5|1637.2|756
1602876600000|2020-10-16 19:30:00|1639.1|1638.8|1637|1636.7|1639.4|1639.1|1636.5|1636.2|1058
1602876900000|2020-10-16 19:35:00|1637.1|1636.8|1636.2|1635.9|1637.3|1637|1635.9|1635.6|1569
1602877200000|2020-10-16 19:40:00|1636|1635.7|1635.5|1635.2|1636.1|1635.8|1633.8|1633.5|1538
1602877500000|2020-10-16 19:45:00|1635.6|1635.3|1635.5|1635.2|1636.8|1636.5|1635|1634.7|1432
1602877800000|2020-10-16 19:50:00|1635.3|1635|1633.6|1633.3|1635.5|1635.2|1633.2|1632.9|2366
1602878100000|2020-10-16 19:55:00|1633.7|1633.4|1633.2|1632.9|1634.9|1634.6|1632.6|1632.3|6084
1602878400000|2020-10-16 20:00:00|1633.1|1632.8|1632.3|1632|1633.3|1633|1630.4|1630.1|4319
1602878700000|2020-10-16 20:05:00|1632.1|1631.8|1630.5|1630.2|1632.1|1631.8|1629.9|1629.6|2525
1602879000000|2020-10-16 20:10:00|1630.6|1630.3|1628.9|1628.1|1630.7|1630.4|1628.3|1628|1726
1602879300000|2020-10-16 20:15:00|1628.8|1628|1629.7|1628.9|1629.8|1629|1628.8|1628|23
1602879600000|2020-10-16 20:20:00|1629.6|1628.8|1630.1|1629.3|1630.4|1629.6|1629.5|1628.7|0
1602879900000|2020-10-16 20:25:00|1630.2|1629.4|1629.9|1629.1|1630.3|1629.5|1629.7|1628.9|0
1602880200000|2020-10-16 20:30:00|1630|1629.2|1629.6|1629.3|1630.6|1630.3|1629|1628.7|723
1602880500000|2020-10-16 20:35:00|1629.7|1629.4|1629.8|1629.5|1630.5|1630.2|1629.4|1629.1|260
1602880800000|2020-10-16 20:40:00|1629.9|1629.6|1630.4|1630.1|1630.4|1630.1|1629.9|1629.6|85
1602881100000|2020-10-16 20:45:00|1630.5|1630.2|1630.4|1630.1|1630.8|1630.5|1630.2|1629.9|168
1602881400000|2020-10-16 20:50:00|1630.5|1630.2|1629.8|1629.5|1630.7|1630.4|1629.8|1629.5|152
1602881700000|2020-10-16 20:55:00|1629.9|1629.6|1630|1629.2|1630.1|1629.8|1629.4|1629.1|451
1603058400000|2020-10-18 22:00:00|1635.4|1635.1|1636.6|1636.3|1637.1|1636.8|1634|1633.7|224
1603058700000|2020-10-18 22:05:00|1636.4|1636.1|1636.9|1636.6|1637.6|1637.3|1636.2|1635.9|172
1603059000000|2020-10-18 22:10:00|1637|1636.7|1637|1636.7|1637.3|1637|1636.2|1635.9|163
1603059300000|2020-10-18 22:15:00|1636.9|1636.6|1637|1636.7|1638.2|1637.9|1636.8|1636.5|200
1603059600000|2020-10-18 22:20:00|1637.1|1636.8|1637.4|1637.1|1637.6|1637.3|1636.7|1636.4|52
1603059900000|2020-10-18 22:25:00|1637.3|1637|1637.2|1636.9|1637.6|1637.3|1637.1|1636.8|24
1603060200000|2020-10-18 22:30:00|1636.2|1635.4|1638|1637.7|1641.8|1641|1636.2|1635.4|23
1603060500000|2020-10-18 22:35:00|1637.9|1637.6|1638.6|1638.3|1638.6|1638.3|1637.6|1637.3|83
1603060800000|2020-10-18 22:40:00|1638.8|1638.5|1638.3|1638|1638.8|1638.5|1638|1637.7|26
1603061100000|2020-10-18 22:45:00|1638.2|1637.9|1638.1|1637.8|1638.3|1638|1638.1|1637.8|12
1603061400000|2020-10-18 22:50:00|1638.2|1637.9|1637.8|1637.5|1638.7|1638.4|1637.6|1637.3|28
1603061700000|2020-10-18 22:55:00|1637.9|1637.6|1637.8|1637.5|1638|1637.7|1637.5|1637.2|8
1603062000000|2020-10-18 23:00:00|1637.9|1637.6|1637.5|1637.2|1638|1637.7|1637.4|1637.1|3
1603062300000|2020-10-18 23:05:00|1637.4|1637.1|1637.8|1637.5|1638|1637.7|1637.4|1637.1|7
1603062600000|2020-10-18 23:10:00|1637.9|1637.6|1638|1637.7|1638.3|1638|1637.8|1637.5|12
1603062900000|2020-10-18 23:15:00|1638.1|1637.8|1637.9|1637.6|1638.3|1638|1637.8|1637.5|4
1603063200000|2020-10-18 23:20:00|1638|1637.7|1637.5|1637.2|1638.1|1637.8|1637.5|1637.2|18
1603063500000|2020-10-18 23:25:00|1637.6|1637.3|1638.1|1637.8|1638.2|1637.9|1637.5|1637.2|16
1603063800000|2020-10-18 23:30:00|1638.2|1637.9|1637.6|1637.3|1638.2|1637.9|1637.4|1637.1|20
1603064100000|2020-10-18 23:35:00|1637.7|1637.4|1638.5|1638.2|1638.5|1638.2|1637.6|1637.3|122
1603064400000|2020-10-18 23:40:00|1638.6|1638.3|1637.9|1637.6|1638.8|1638.5|1637.6|1637.3|29
1603064700000|2020-10-18 23:45:00|1637.8|1637.5|1637.6|1637.3|1638|1637.7|1637.5|1637.2|43
1603065000000|2020-10-18 23:50:00|1637.7|1637.4|1637.4|1637.1|1637.9|1637.6|1637.3|1637|24
1603065300000|2020-10-18 23:55:00|1637.5|1637.2|1637.1|1636.8|1637.6|1637.3|1637.1|1636.8|18
1603065600000|2020-10-19 00:00:00|1637.2|1636.9|1639|1638.7|1639.7|1639.4|1637.2|1636.9|71
1603065900000|2020-10-19 00:05:00|1639.1|1638.8|1638.2|1637.9|1639.1|1638.8|1638.1|1637.8|31
1603066200000|2020-10-19 00:10:00|1638.3|1638|1638.4|1638.1|1638.7|1638.4|1638.1|1637.8|15
1603066500000|2020-10-19 00:15:00|1638.5|1638.2|1639|1638.7|1639.2|1638.9|1638.4|1638.1|33
1603066800000|2020-10-19 00:20:00|1638.9|1638.6|1638.8|1638.5|1639.3|1639|1638.6|1638.3|8
1603067100000|2020-10-19 00:25:00|1638.9|1638.6|1638.6|1638.3|1639|1638.7|1638.4|1638.1|6
1603067400000|2020-10-19 00:30:00|1638.5|1638.2|1639.2|1638.9|1639.2|1638.9|1638.4|1638.1|13
1603067700000|2020-10-19 00:35:00|1639.3|1639|1639.1|1638.8|1639.8|1639.5|1639|1638.7|19
1603068000000|2020-10-19 00:40:00|1639.2|1638.9|1638.8|1638.5|1639.6|1639.3|1638.7|1638.4|13
1603068300000|2020-10-19 00:45:00|1638.9|1638.6|1638.9|1638.6|1639.3|1639|1638.9|1638.6|16
1603068600000|2020-10-19 00:50:00|1638.8|1638.5|1639.4|1639.1|1639.5|1639.2|1638.8|1638.5|12
1603068900000|2020-10-19 00:55:00|1639.3|1639|1639.8|1639.5|1640|1639.7|1639.1|1638.8|20
1603069200000|2020-10-19 01:00:00|1639.9|1639.6|1639.7|1639.4|1640.7|1640.4|1639.3|1639|69
1603069500000|2020-10-19 01:05:00|1639.8|1639.5|1639.7|1639.4|1639.9|1639.6|1639.3|1639|5
1603069800000|2020-10-19 01:10:00|1639.8|1639.5|1640.4|1640.1|1640.4|1640.1|1639.3|1639|38
1603070100000|2020-10-19 01:15:00|1640.5|1640.2|1640.9|1640.6|1641.3|1641|1640|1639.7|79
1603070400000|2020-10-19 01:20:00|1641|1640.7|1640.8|1640.5|1641|1640.7|1640.4|1640.1|46
1603070700000|2020-10-19 01:25:00|1640.9|1640.6|1640.9|1640.6|1641.1|1640.8|1640.8|1640.5|11
1603071000000|2020-10-19 01:30:00|1641|1640.7|1641.6|1641.3|1641.8|1641.5|1640.8|1640.5|28
1603071300000|2020-10-19 01:35:00|1641.7|1641.4|1641.8|1641.5|1641.8|1641.5|1640.9|1640.6|41
1603071600000|2020-10-19 01:40:00|1642|1641.7|1641.7|1641.4|1642.1|1641.8|1641.5|1641.2|26
1603071900000|2020-10-19 01:45:00|1641.8|1641.5|1641.5|1641.2|1641.9|1641.6|1641.3|1641|12
1603072200000|2020-10-19 01:50:00|1641.6|1641.3|1641.5|1641.2|1641.9|1641.6|1641.2|1640.9|12
1603072500000|2020-10-19 01:55:00|1641.6|1641.3|1640|1639.7|1642|1641.7|1638.3|1638|340
1603072800000|2020-10-19 02:00:00|1639.9|1639.6|1640.6|1640.3|1641.9|1641.6|1639.8|1639.5|147
1603073100000|2020-10-19 02:05:00|1640.7|1640.4|1640.4|1640.1|1641|1640.7|1639.8|1639.5|13
1603073400000|2020-10-19 02:10:00|1640.3|1640|1640.4|1640.1|1640.7|1640.4|1640.1|1639.8|11
1603073700000|2020-10-19 02:15:00|1640.5|1640.2|1639.2|1638.9|1640.5|1640.2|1639.2|1638.9|36
1603074000000|2020-10-19 02:20:00|1639.3|1639|1639.4|1639.1|1639.6|1639.3|1639.1|1638.8|59
1603074300000|2020-10-19 02:25:00|1639.5|1639.2|1639.8|1639.5|1640.1|1639.8|1639.4|1639.1|8
1603074600000|2020-10-19 02:30:00|1639.7|1639.4|1638.9|1638.6|1640|1639.7|1638.8|1638.5|13
1603074900000|2020-10-19 02:35:00|1638.8|1638.5|1639.8|1639.5|1639.8|1639.5|1638.7|1638.4|17
1603075200000|2020-10-19 02:40:00|1639.6|1639.3|1639.6|1639.3|1639.9|1639.6|1639.2|1638.9|26
1603075500000|2020-10-19 02:45:00|1639.5|1639.2|1639.7|1639.4|1640.2|1639.9|1639.5|1639.2|11
1603075800000|2020-10-19 02:50:00|1639.6|1639.3|1639.8|1639.5|1640|1639.7|1639.5|1639.2|5
1603076100000|2020-10-19 02:55:00|1639.9|1639.6|1640.1|1639.8|1640.1|1639.8|1639.6|1639.3|1
1603076400000|2020-10-19 03:00:00|1640.2|1639.9|1640.5|1640.2|1640.5|1640.2|1639.9|1639.6|5
1603076700000|2020-10-19 03:05:00|1640.6|1640.3|1640.4|1640.1|1640.6|1640.3|1640.1|1639.8|7
1603077000000|2020-10-19 03:10:00|1640.2|1639.9|1639.5|1639.2|1640.3|1640|1639.4|1639.1|15
1603077300000|2020-10-19 03:15:00|1639.6|1639.3|1638.4|1638.1|1639.6|1639.3|1638.1|1637.8|39
1603077600000|2020-10-19 03:20:00|1638.3|1638|1638.6|1638.3|1638.7|1638.4|1638.1|1637.8|25
1603077900000|2020-10-19 03:25:00|1638.7|1638.4|1638.9|1638.6|1639.4|1639.1|1638.6|1638.3|23
1603078200000|2020-10-19 03:30:00|1638.8|1638.5|1639.3|1639|1639.4|1639.1|1638.7|1638.4|35
1603078500000|2020-10-19 03:35:00|1639.1|1638.8|1639.6|1639.3|1639.7|1639.4|1639|1638.7|29
1603078800000|2020-10-19 03:40:00|1639.7|1639.4|1640.7|1640.4|1640.7|1640.4|1639.5|1639.2|18
1603079100000|2020-10-19 03:45:00|1640.8|1640.5|1640.8|1640.5|1641|1640.7|1640.3|1640|27
1603079400000|2020-10-19 03:50:00|1641|1640.7|1640.9|1640.6|1641.4|1641.1|1640.7|1640.4|54
1603079700000|2020-10-19 03:55:00|1640.8|1640.5|1640.7|1640.4|1640.9|1640.6|1640.6|1640.3|2
1603080000000|2020-10-19 04:00:00|1640.8|1640.5|1641|1640.7|1641|1640.7|1640.7|1640.4|12
1603080300000|2020-10-19 04:05:00|1640.9|1640.6|1641.3|1641|1641.4|1641.1|1640.8|1640.5|8
1603080600000|2020-10-19 04:10:00|1641.4|1641.1|1641.6|1641.3|1641.7|1641.4|1641.4|1641.1|7
1603080900000|2020-10-19 04:15:00|1641.5|1641.2|1641.2|1640.9|1641.7|1641.4|1641|1640.7|8
1603081200000|2020-10-19 04:20:00|1641.1|1640.8|1641|1640.7|1641.1|1640.8|1640.8|1640.5|4
1603081500000|2020-10-19 04:25:00|1641.1|1640.8|1641.1|1640.8|1641.3|1641|1641.1|1640.8|5
1603081800000|2020-10-19 04:30:00|1641.2|1640.9|1640.9|1640.6|1641.2|1640.9|1640.5|1640.2|15
1603082100000|2020-10-19 04:35:00|1640.8|1640.5|1641|1640.7|1641.1|1640.8|1640.8|1640.5|2
1603082400000|2020-10-19 04:40:00|1640.9|1640.6|1640.9|1640.6|1641.2|1640.9|1640.7|1640.4|81
1603082700000|2020-10-19 04:45:00|1641|1640.7|1640.6|1640.3|1641.1|1640.8|1640.5|1640.2|102
1603083000000|2020-10-19 04:50:00|1640.5|1640.2|1640.6|1640.3|1640.6|1640.3|1640|1639.7|50
1603083300000|2020-10-19 04:55:00|1640.5|1640.2|1640.9|1640.6|1640.9|1640.6|1640.4|1640.1|15
1603083600000|2020-10-19 05:00:00|1641|1640.7|1641.6|1641.3|1641.6|1641.3|1640.3|1640|33
1603083900000|2020-10-19 05:05:00|1641.7|1641.4|1641.6|1641.3|1641.7|1641.4|1641.4|1641.1|23
1603084200000|2020-10-19 05:10:00|1641.5|1641.2|1641.7|1641.4|1642|1641.7|1641.4|1641.1|16
1603084500000|2020-10-19 05:15:00|1641.6|1641.3|1641.5|1641.2|1641.6|1641.3|1641.3|1641|6
1603084800000|2020-10-19 05:20:00|1641.6|1641.3|1641.5|1641.2|1641.8|1641.5|1641.3|1641|2
1603085100000|2020-10-19 05:25:00|1641.3|1641|1641.6|1641.3|1642|1641.7|1641.3|1641|26
1603085400000|2020-10-19 05:30:00|1641.5|1641.2|1641.9|1641.6|1642.7|1642.4|1641.2|1640.9|74
1603085700000|2020-10-19 05:35:00|1641.8|1641.5|1640.8|1640.5|1642|1641.7|1640.7|1640.4|48
1603086000000|2020-10-19 05:40:00|1640.7|1640.4|1640.9|1640.6|1641|1640.7|1640.4|1640.1|18
1603086300000|2020-10-19 05:45:00|1640.8|1640.5|1640.5|1640.2|1640.9|1640.6|1640.5|1640.2|6
1603086600000|2020-10-19 05:50:00|1640.6|1640.3|1640.9|1640.6|1640.9|1640.6|1640.1|1639.8|12
1603086900000|2020-10-19 05:55:00|1641|1640.7|1641.1|1640.8|1641.5|1641.2|1640.7|1640.4|60
1603087200000|2020-10-19 06:00:00|1641|1640.7|1640.5|1640.2|1641.5|1641.2|1640.3|1640|68
1603087500000|2020-10-19 06:05:00|1640.6|1640.3|1640.8|1640.5|1641.3|1641|1640.6|1640.3|49
1603087800000|2020-10-19 06:10:00|1640.7|1640.4|1640.4|1640.1|1641.5|1641.2|1640.2|1639.9|12
1603088100000|2020-10-19 06:15:00|1640.3|1640|1641|1640.7|1641.1|1640.8|1640.3|1640|18
1603088400000|2020-10-19 06:20:00|1641.1|1640.8|1640.5|1640.2|1641.1|1640.8|1640.4|1640.1|6
1603088700000|2020-10-19 06:25:00|1640.4|1640.1|1640.5|1640.2|1640.8|1640.5|1640.3|1640|28
1603089000000|2020-10-19 06:30:00|1640.4|1640.1|1640|1639.7|1640.5|1640.2|1639.8|1639.5|75
1603089300000|2020-10-19 06:35:00|1639.9|1639.6|1640.4|1640.1|1640.7|1640.4|1639.8|1639.5|48
1603089600000|2020-10-19 06:40:00|1640.3|1640|1640.4|1640.1|1640.4|1640.1|1639.9|1639.6|80
1603089900000|2020-10-19 06:45:00|1640.5|1640.2|1640.3|1640|1640.6|1640.3|1640.3|1640|13
1603090200000|2020-10-19 06:50:00|1640.2|1639.9|1640.6|1640.3|1640.7|1640.4|1640.2|1639.9|18
1603090500000|2020-10-19 06:55:00|1640.7|1640.4|1641|1640.7|1641.3|1641|1640.7|1640.4|28
1603090800000|2020-10-19 07:00:00|1640.9|1640.6|1644.5|1644.2|1644.7|1644.4|1640.9|1640.6|390
1603091100000|2020-10-19 07:05:00|1644.4|1644.1|1645.9|1645.6|1646.2|1645.9|1644.2|1643.9|249
1603091400000|2020-10-19 07:10:00|1646|1645.7|1646.1|1645.8|1646.3|1646|1645.1|1644.8|125
1603091700000|2020-10-19 07:15:00|1646.3|1646|1645.3|1645|1646.4|1646.1|1645.3|1645|52
1603092000000|2020-10-19 07:20:00|1645.4|1645.1|1645.7|1645.4|1645.9|1645.6|1645.3|1645|37
1603092300000|2020-10-19 07:25:00|1645.8|1645.5|1645.1|1644.8|1646.1|1645.8|1644.9|1644.6|69
1603092600000|2020-10-19 07:30:00|1645.2|1644.9|1645|1644.7|1645.7|1645.4|1644.7|1644.4|19
1603092900000|2020-10-19 07:35:00|1645.1|1644.8|1645.4|1645.1|1645.6|1645.3|1645|1644.7|12
1603093200000|2020-10-19 07:40:00|1645.3|1645|1644.5|1644.2|1645.6|1645.3|1644.5|1644.2|33
1603093500000|2020-10-19 07:45:00|1644.6|1644.3|1644.1|1643.8|1644.9|1644.6|1643.9|1643.6|13
1603093800000|2020-10-19 07:50:00|1644.2|1643.9|1643.6|1643.3|1644.5|1644.2|1643.6|1643.3|41
1603094100000|2020-10-19 07:55:00|1643.7|1643.4|1642.4|1642.1|1643.8|1643.5|1642.3|1642|23
1603094400000|2020-10-19 08:00:00|1642.1|1641.8|1642.1|1641.8|1643.7|1643.4|1642.1|1641.8|137
1603094700000|2020-10-19 08:05:00|1642|1641.7|1641.8|1641.5|1642|1641.7|1640.4|1640.1|165
1603095000000|2020-10-19 08:10:00|1641.7|1641.4|1641.9|1641.6|1642.4|1642.1|1641.4|1641.1|102
1603095300000|2020-10-19 08:15:00|1642|1641.7|1642.2|1641.9|1642.4|1642.1|1641.5|1641.2|46
1603095600000|2020-10-19 08:20:00|1642.1|1641.8|1642.4|1642.1|1642.5|1642.2|1641.5|1641.2|47
1603095900000|2020-10-19 08:25:00|1642.5|1642.2|1641.9|1641.6|1642.5|1642.2|1641.8|1641.5|46
1603096200000|2020-10-19 08:30:00|1641.8|1641.5|1642.5|1642.2|1642.8|1642.5|1641.7|1641.4|53
1603096500000|2020-10-19 08:35:00|1642.6|1642.3|1642|1641.7|1642.6|1642.3|1641.8|1641.5|162
1603096800000|2020-10-19 08:40:00|1642.1|1641.8|1642.1|1641.8|1642.3|1642|1641.8|1641.5|47
1603097100000|2020-10-19 08:45:00|1642|1641.7|1642.9|1642.6|1643.1|1642.8|1642|1641.7|30
1603097400000|2020-10-19 08:50:00|1643|1642.7|1642.5|1642.2|1643.3|1643|1642.4|1642.1|42
1603097700000|2020-10-19 08:55:00|1642.4|1642.1|1643|1642.7|1643|1642.7|1642.1|1641.8|44
1603098000000|2020-10-19 09:00:00|1642.9|1642.6|1643.2|1642.9|1643.4|1643.1|1642.7|1642.4|41
1603098300000|2020-10-19 09:05:00|1643.3|1643|1643.6|1643.3|1643.7|1643.4|1643.2|1642.9|66
1603098600000|2020-10-19 09:10:00|1643.7|1643.4|1642.8|1642.5|1643.7|1643.4|1642.5|1642.2|37
1603098900000|2020-10-19 09:15:00|1642.9|1642.6|1643.4|1643.1|1643.7|1643.4|1642.8|1642.5|60
1603099200000|2020-10-19 09:20:00|1643.3|1643|1643.4|1643.1|1644.6|1644.3|1643.3|1643|221
1603099500000|2020-10-19 09:25:00|1643.3|1643|1643.1|1642.8|1643.9|1643.6|1643.1|1642.8|44
1603099800000|2020-10-19 09:30:00|1643|1642.7|1642.5|1642.2|1643|1642.7|1642.4|1642.1|38
1603100100000|2020-10-19 09:35:00|1642.6|1642.3|1642.7|1642.4|1643.4|1643.1|1642.2|1641.9|187
1603100400000|2020-10-19 09:40:00|1642.6|1642.3|1643.1|1642.8|1643.1|1642.8|1642.5|1642.2|103
1603100700000|2020-10-19 09:45:00|1643|1642.7|1642.5|1642.2|1643|1642.7|1642.4|1642.1|44
1603101000000|2020-10-19 09:50:00|1642.4|1642.1|1642.2|1641.9|1642.6|1642.3|1640.8|1640.5|72
1603101300000|2020-10-19 09:55:00|1642.1|1641.8|1642.3|1642|1642.4|1642.1|1642|1641.7|24
1603101600000|2020-10-19 10:00:00|1642.4|1642.1|1641.5|1641.2|1642.5|1642.2|1641.5|1641.2|26
1603101900000|2020-10-19 10:05:00|1641.6|1641.3|1641.1|1640.8|1641.7|1641.4|1640.9|1640.6|43
1603102200000|2020-10-19 10:10:00|1641|1640.7|1640.4|1640.1|1641|1640.7|1639.6|1639.3|170
1603102500000|2020-10-19 10:15:00|1640.6|1640.3|1639.2|1638.9|1640.8|1640.5|1639.1|1638.8|92
1603102800000|2020-10-19 10:20:00|1639.3|1639|1639.4|1639.1|1639.5|1639.2|1638.8|1638.5|153
1603103100000|2020-10-19 10:25:00|1639.3|1639|1639.3|1639|1639.8|1639.5|1638.5|1638.2|192
1603103400000|2020-10-19 10:30:00|1639.2|1638.9|1639.4|1639.1|1639.7|1639.4|1638.9|1638.6|66
1603103700000|2020-10-19 10:35:00|1639.5|1639.2|1640.4|1640.1|1640.5|1640.2|1639.4|1639.1|29
1603104000000|2020-10-19 10:40:00|1640.5|1640.2|1640.7|1640.4|1641.4|1641.1|1640.4|1640.1|199
1603104300000|2020-10-19 10:45:00|1640.8|1640.5|1641.1|1640.8|1641.4|1641.1|1640.4|1640.1|36
1603104600000|2020-10-19 10:50:00|1641|1640.7|1641.2|1640.9|1641.5|1641.2|1640.9|1640.6|56
1603104900000|2020-10-19 10:55:00|1641.3|1641|1642.1|1641.8|1642.1|1641.8|1641.3|1641|65
1603105200000|2020-10-19 11:00:00|1642|1641.7|1643.1|1642.8|1643.3|1643|1641.9|1641.6|147
1603105500000|2020-10-19 11:05:00|1643.2|1642.9|1642.3|1642|1643.3|1643|1642.2|1641.9|97
1603105800000|2020-10-19 11:10:00|1642.2|1641.9|1641.6|1641.3|1642.3|1642|1641.3|1641|57
1603106100000|2020-10-19 11:15:00|1641.5|1641.2|1641.4|1641.1|1641.9|1641.6|1641.4|1641.1|25
1603106400000|2020-10-19 11:20:00|1641.5|1641.2|1641|1640.7|1641.6|1641.3|1640.6|1640.3|45
1603106700000|2020-10-19 11:25:00|1641.1|1640.8|1640.9|1640.6|1641.4|1641.1|1640.9|1640.6|28
1603107000000|2020-10-19 11:30:00|1640.8|1640.5|1640.9|1640.6|1641.3|1641|1640.6|1640.3|76
1603107300000|2020-10-19 11:35:00|1641|1640.7|1640.6|1640.3|1641.2|1640.9|1640.4|1640.1|32
1603107600000|2020-10-19 11:40:00|1640.7|1640.4|1641.2|1640.9|1641.3|1641|1640.4|1640.1|31
1603107900000|2020-10-19 11:45:00|1641.1|1640.8|1641.1|1640.8|1641.8|1641.5|1640.9|1640.6|151
1603108200000|2020-10-19 11:50:00|1641|1640.7|1640.5|1640.2|1641.2|1640.9|1640.5|1640.2|50
1603108500000|2020-10-19 11:55:00|1640.7|1640.4|1639.7|1639.4|1640.8|1640.5|1639.7|1639.4|99
1603108800000|2020-10-19 12:00:00|1640.1|1639.8|1638.9|1638.6|1640.3|1640|1638.6|1638.3|260
1603109100000|2020-10-19 12:05:00|1639|1638.7|1639.3|1639|1639.7|1639.4|1638.5|1638.2|127
1603109400000|2020-10-19 12:10:00|1639.2|1638.9|1640.1|1639.8|1640.1|1639.8|1639.1|1638.8|175
1603109700000|2020-10-19 12:15:00|1640|1639.7|1640.5|1640.2|1640.7|1640.4|1639.5|1639.2|144
1603110000000|2020-10-19 12:20:00|1640.4|1640.1|1640.9|1640.6|1641.3|1641|1640.2|1639.9|94
1603110300000|2020-10-19 12:25:00|1641|1640.7|1640.2|1639.9|1641|1640.7|1639.9|1639.6|160
1603110600000|2020-10-19 12:30:00|1640.1|1639.8|1640.6|1640.3|1641.2|1640.9|1640.1|1639.8|166
1603110900000|2020-10-19 12:35:00|1640.5|1640.2|1641.3|1641|1641.3|1641|1640.4|1640.1|126
1603111200000|2020-10-19 12:40:00|1641.2|1640.9|1639.5|1639.2|1641.5|1641.2|1639.3|1639|215
1603111500000|2020-10-19 12:45:00|1639.6|1639.3|1640.4|1640.1|1640.6|1640.3|1639.2|1638.9|94
1603111800000|2020-10-19 12:50:00|1640.3|1640|1639.7|1639.4|1640.5|1640.2|1639.6|1639.3|77
1603112100000|2020-10-19 12:55:00|1639.6|1639.3|1640.1|1639.8|1640.3|1640|1639.4|1639.1|111
1603112400000|2020-10-19 13:00:00|1640.2|1639.9|1640.3|1640|1640.8|1640.5|1639.9|1639.6|64
1603112700000|2020-10-19 13:05:00|1640.2|1639.9|1640.2|1639.9|1640.8|1640.5|1639.9|1639.6|114
1603113000000|2020-10-19 13:10:00|1640.1|1639.8|1640.8|1640.5|1640.8|1640.5|1640.1|1639.8|39
1603113300000|2020-10-19 13:15:00|1640.7|1640.4|1640.7|1640.4|1641.2|1640.9|1640.2|1639.9|153
1603113600000|2020-10-19 13:20:00|1640.8|1640.5|1641.2|1640.9|1641.2|1640.9|1640.4|1640.1|208
1603113900000|2020-10-19 13:25:00|1641.1|1640.8|1639.7|1639.4|1641.1|1640.8|1639.7|1639.4|180
1603114200000|2020-10-19 13:30:00|1640.2|1639.9|1639.8|1639.5|1645.8|1645.5|1636.3|1636|4746
1603114500000|2020-10-19 13:35:00|1639.7|1639.4|1641.4|1641.1|1641.6|1641.3|1638.2|1637.9|1711
1603114800000|2020-10-19 13:40:00|1641.6|1641.3|1642.6|1642.3|1644|1643.7|1641.1|1640.8|1835
1603115100000|2020-10-19 13:45:00|1642.8|1642.5|1645.8|1645.5|1646.1|1645.8|1641.1|1640.8|1194
1603115400000|2020-10-19 13:50:00|1645.6|1645.3|1650.2|1649.9|1650.5|1650.2|1644.8|1644.5|3028
1603115700000|2020-10-19 13:55:00|1650.3|1650|1645.3|1645|1651.3|1651|1645.3|1645|2333
1603116000000|2020-10-19 14:00:00|1645.4|1645.1|1644.2|1643.9|1645.4|1645.1|1641.7|1641.4|1662
1603116300000|2020-10-19 14:05:00|1644.1|1643.8|1639.2|1638.9|1644.4|1644.1|1638.7|1638.4|3162
1603116600000|2020-10-19 14:10:00|1639.1|1638.8|1639.3|1639|1639.4|1639.1|1636.8|1636.5|1601
1603116900000|2020-10-19 14:15:00|1639|1638.7|1643.3|1643|1643.7|1643.4|1638.6|1638.3|1313
1603117200000|2020-10-19 14:20:00|1643.4|1643.1|1640.7|1640.4|1643.7|1643.4|1640.7|1640.4|1055
1603117500000|2020-10-19 14:25:00|1640.6|1640.3|1642.3|1642|1642.4|1642.1|1639.5|1639.2|665
1603117800000|2020-10-19 14:30:00|1642.4|1642.1|1642.9|1642.6|1643.3|1643|1641.1|1640.8|746
1603118100000|2020-10-19 14:35:00|1643|1642.7|1640.6|1640.3|1643|1642.7|1638.8|1638.5|1418
1603118400000|2020-10-19 14:40:00|1640.5|1640.2|1641|1640.7|1643.7|1643.4|1640.5|1640.2|1122
1603118700000|2020-10-19 14:45:00|1641.1|1640.8|1641.9|1641.6|1642.8|1642.5|1638.3|1638|1712
1603119000000|2020-10-19 14:50:00|1642|1641.7|1641.8|1641.5|1642.9|1642.6|1640.7|1640.4|1517
1603119300000|2020-10-19 14:55:00|1641.9|1641.6|1643.2|1642.9|1644|1643.7|1641|1640.7|2251
1603119600000|2020-10-19 15:00:00|1643.1|1642.8|1644.7|1644.4|1645.6|1645.3|1642.7|1642.4|807
1603119900000|2020-10-19 15:05:00|1644.8|1644.5|1643.6|1643.3|1645.1|1644.8|1642.7|1642.4|726
1603120200000|2020-10-19 15:10:00|1643.7|1643.4|1644.3|1644|1644.4|1644.1|1642.1|1641.8|774
1603120500000|2020-10-19 15:15:00|1644.4|1644.1|1643.4|1643.1|1645.1|1644.8|1641.8|1641.5|927
1603120800000|2020-10-19 15:20:00|1643.5|1643.2|1637.8|1637.5|1643.8|1643.5|1637.1|1636.8|1618
1603121100000|2020-10-19 15:25:00|1637.9|1637.6|1639.3|1639|1639.9|1639.6|1637.1|1636.8|1076
1603121400000|2020-10-19 15:30:00|1639.2|1638.9|1639|1638.7|1640.5|1640.2|1637.8|1637.5|1126
1603121700000|2020-10-19 15:35:00|1639.1|1638.8|1638|1637.7|1641.6|1641.3|1638|1637.7|1078
1603122000000|2020-10-19 15:40:00|1637.9|1637.6|1639.4|1639.1|1640.3|1640|1637.5|1637.2|584
1603122300000|2020-10-19 15:45:00|1639.5|1639.2|1637.3|1637|1639.6|1639.3|1637|1636.7|736
1603122600000|2020-10-19 15:50:00|1637.2|1636.9|1638.6|1638.3|1639.2|1638.9|1637|1636.7|403
1603122900000|2020-10-19 15:55:00|1638.7|1638.4|1639.1|1638.8|1639.7|1639.4|1638.2|1637.9|463
1603123200000|2020-10-19 16:00:00|1639|1638.7|1638.4|1638.1|1640|1639.7|1636.5|1636.2|878
1603123500000|2020-10-19 16:05:00|1638.2|1637.9|1638.2|1637.9|1638.9|1638.6|1636.5|1636.2|613
1603123800000|2020-10-19 16:10:00|1638.4|1638.1|1637.8|1637.5|1639.8|1639.5|1636.9|1636.6|1078
1603124100000|2020-10-19 16:15:00|1637.7|1637.4|1637.4|1637.1|1639.6|1639.3|1637|1636.7|1242
1603124400000|2020-10-19 16:20:00|1637.5|1637.2|1637.8|1637.5|1638.2|1637.9|1636.1|1635.8|836
1603124700000|2020-10-19 16:25:00|1637.7|1637.4|1637.1|1636.8|1638.2|1637.9|1636|1635.7|444
1603125000000|2020-10-19 16:30:00|1637|1636.7|1635.5|1635.2|1637.9|1637.6|1635.4|1635.1|495
1603125300000|2020-10-19 16:35:00|1635.4|1635.1|1634.8|1634.5|1636.5|1636.2|1634.8|1634.5|2073
1603125600000|2020-10-19 16:40:00|1634.7|1634.4|1636.8|1636.5|1637.3|1637|1634.6|1634.3|446
1603125900000|2020-10-19 16:45:00|1636.9|1636.6|1638.3|1638|1639|1638.7|1636.2|1635.9|561
1603126200000|2020-10-19 16:50:00|1638.4|1638.1|1637.2|1636.9|1638.5|1638.2|1636.9|1636.6|460
1603126500000|2020-10-19 16:55:00|1637.1|1636.8|1637.3|1637|1638.2|1637.9|1636.9|1636.6|368
1603126800000|2020-10-19 17:00:00|1637.4|1637.1|1635.2|1634.9|1638.2|1637.9|1635.2|1634.9|724
1603127100000|2020-10-19 17:05:00|1635.3|1635|1637|1636.7|1637.4|1637.1|1635|1634.7|478
1603127400000|2020-10-19 17:10:00|1637.1|1636.8|1638.8|1638.5|1639.3|1639|1636.7|1636.4|460
1603127700000|2020-10-19 17:15:00|1638.6|1638.3|1637.1|1636.8|1638.7|1638.4|1636.8|1636.5|416
1603128000000|2020-10-19 17:20:00|1637|1636.7|1637|1636.7|1638.3|1638|1636.1|1635.8|383
1603128300000|2020-10-19 17:25:00|1637.1|1636.8|1636.5|1636.2|1637.1|1636.8|1635.5|1635.2|242
1603128600000|2020-10-19 17:30:00|1636.6|1636.3|1635|1634.7|1637|1636.7|1634.6|1634.3|731
1603128900000|2020-10-19 17:35:00|1634.9|1634.6|1635.1|1634.8|1635.6|1635.3|1634.3|1634|600
1603129200000|2020-10-19 17:40:00|1635.2|1634.9|1633.8|1633.5|1635.3|1635|1632.8|1632.5|1685
1603129500000|2020-10-19 17:45:00|1633.9|1633.6|1632.3|1632|1634.2|1633.9|1631.1|1630.8|2017
1603129800000|2020-10-19 17:50:00|1632.4|1632.1|1632.2|1631.9|1633|1632.7|1631.3|1631|2544
1603130100000|2020-10-19 17:55:00|1632.1|1631.8|1631.9|1631.6|1633.4|1633.1|1631.2|1630.9|819
1603130400000|2020-10-19 18:00:00|1631.7|1631.4|1629.7|1629.4|1631.7|1631.4|1629|1628.7|1404
1603130700000|2020-10-19 18:05:00|1629.8|1629.5|1629|1628.7|1630.4|1630.1|1628.8|1628.5|1344
1603131000000|2020-10-19 18:10:00|1629.2|1628.9|1631.1|1630.8|1631.4|1631.1|1628.8|1628.5|697
1603131300000|2020-10-19 18:15:00|1631.2|1630.9|1631.7|1631.4|1632.2|1631.9|1630.9|1630.6|662
1603131600000|2020-10-19 18:20:00|1631.8|1631.5|1632.4|1632.1|1632.8|1632.5|1631.1|1630.8|594
1603131900000|2020-10-19 18:25:00|1632.3|1632|1632.7|1632.4|1632.9|1632.6|1631.8|1631.5|678
1603132200000|2020-10-19 18:30:00|1632.8|1632.5|1627.2|1626.9|1632.8|1632.5|1626.5|1626.2|1334
1603132500000|2020-10-19 18:35:00|1627.1|1626.8|1624.5|1624.2|1627.4|1627.1|1623.9|1623.6|1488
1603132800000|2020-10-19 18:40:00|1624.6|1624.3|1622.7|1622.4|1625.3|1625|1622.7|1622.4|1308
1603133100000|2020-10-19 18:45:00|1622.5|1622.2|1621|1620.7|1623.3|1623|1620.7|1620.4|991
1603133400000|2020-10-19 18:50:00|1621.1|1620.8|1621|1620.7|1621.5|1621.2|1619.4|1619.1|1469
1603133700000|2020-10-19 18:55:00|1620.9|1620.6|1618.7|1618.4|1622.9|1622.6|1618.6|1618.3|1857
1603134000000|2020-10-19 19:00:00|1618.9|1618.6|1616.2|1615.9|1619.5|1619.2|1614.8|1614.5|3559
1603134300000|2020-10-19 19:05:00|1616.3|1616|1617.1|1616.8|1617.1|1616.8|1614.2|1613.9|3180
1603134600000|2020-10-19 19:10:00|1616.9|1616.6|1619.4|1619.1|1621|1620.7|1615.7|1615.4|2583
1603134900000|2020-10-19 19:15:00|1619.3|1619|1617.2|1616.9|1619.3|1619|1616.4|1616.1|1259
1603135200000|2020-10-19 19:20:00|1617.3|1617|1614.9|1614.6|1618.1|1617.8|1614.7|1614.4|1567
1603135500000|2020-10-19 19:25:00|1614.8|1614.5|1617.6|1617.3|1618.1|1617.8|1614.5|1614.2|994
1603135800000|2020-10-19 19:30:00|1617.2|1616.9|1617.4|1617.1|1620|1619.7|1617|1616.7|1678
1603136100000|2020-10-19 19:35:00|1617.2|1616.9|1621.2|1620.9|1621.3|1621|1617.2|1616.9|2321
1603136400000|2020-10-19 19:40:00|1620.8|1620.5|1618.7|1618.4|1621.4|1621.1|1618.4|1618.1|2196
1603136700000|2020-10-19 19:45:00|1618.9|1618.6|1619.1|1618.8|1619.8|1619.5|1618.1|1617.8|3570
1603137000000|2020-10-19 19:50:00|1618.9|1618.6|1611.9|1611.6|1618.9|1618.6|1611.4|1611.1|4850
1603137300000|2020-10-19 19:55:00|1612.1|1611.8|1615.3|1615|1615.6|1615.3|1611.2|1610.9|10178
1603137600000|2020-10-19 20:00:00|1615.5|1615.2|1615.3|1615|1618.1|1617.8|1615|1614.7|4038
1603137900000|2020-10-19 20:05:00|1615.4|1615.1|1616.2|1615.9|1616.4|1616.1|1615.3|1615|912
1603138200000|2020-10-19 20:10:00|1616.3|1616|1615.3|1614.5|1616.5|1616.2|1614.5|1614.2|1327
1603138500000|2020-10-19 20:15:00|1615.2|1614.4|1616.1|1615.3|1616.2|1615.4|1615|1614.2|0
1603138800000|2020-10-19 20:20:00|1616|1615.2|1616|1615.2|1616.2|1615.4|1615.7|1614.9|0
1603139100000|2020-10-19 20:25:00|1616.1|1615.3|1616.5|1615.7|1616.5|1615.7|1616|1615.2|0
1603139400000|2020-10-19 20:30:00|1616.4|1615.6|1620.1|1619.8|1620.8|1620.5|1616.4|1615.6|829
1603139700000|2020-10-19 20:35:00|1620|1619.7|1620.5|1620.2|1620.6|1620.3|1619.7|1619.4|106
1603140000000|2020-10-19 20:40:00|1620.4|1620.1|1621.4|1621.1|1621.7|1621.4|1619.9|1619.6|303
1603140300000|2020-10-19 20:45:00|1621.5|1621.2|1621.2|1620.9|1622|1621.7|1621.1|1620.8|181
1603140600000|2020-10-19 20:50:00|1621.1|1620.8|1621.6|1621.3|1622.2|1621.9|1621.1|1620.8|91
1603140900000|2020-10-19 20:55:00|1621.7|1621.4|1622.1|1621.3|1622.5|1621.9|1621.4|1621.1|108
1603141200000|2020-10-19 21:00:00|1622|1621.2|1621.7|1620.9|1622|1621.2|1621.5|1620.7|0
1603141500000|2020-10-19 21:05:00|1621.8|1621|1621.7|1620.9|1621.8|1621|1621.7|1620.9|0
1603141800000|2020-10-19 21:10:00|1621.6|1620.8|1621.4|1620.6|1621.8|1621|1621|1620.2|0
1603142100000|2020-10-19 21:15:00|1621.3|1620.5|1621.1|1620.3|1621.3|1620.5|1621.1|1620.3|0
1603142400000|2020-10-19 21:20:00|1621.2|1620.4|1621.1|1620.3|1621.2|1620.4|1621|1620.2|0
1603142700000|2020-10-19 21:25:00|1621.2|1620.4|1621.4|1620.6|1621.5|1620.7|1621.1|1620.3|0
1603143000000|2020-10-19 21:30:00|1621.3|1620.5|1621.4|1620.6|1621.4|1620.6|1621.3|1620.5|0
1603143300000|2020-10-19 21:35:00|1621.2|1620.4|1621.4|1620.6|1621.5|1620.7|1621.2|1620.4|0
1603143600000|2020-10-19 21:40:00|1621.5|1620.7|1621.4|1620.6|1621.5|1620.7|1621.3|1620.5|0
1603143900000|2020-10-19 21:45:00|1621.3|1620.5|1621.2|1620.4|1621.3|1620.5|1621.1|1620.3|0
1603144200000|2020-10-19 21:50:00|1621.3|1620.5|1621.3|1620.5|1621.5|1620.7|1621.2|1620.4|0
1603144500000|2020-10-19 21:55:00|1621.4|1620.6|1622.3|1621.5|1622.3|1621.5|1621.4|1620.6|0
1603144800000|2020-10-19 22:00:00|1623.3|1623|1622.8|1622.5|1623.8|1623.5|1622|1621.7|79
1603145100000|2020-10-19 22:05:00|1622.9|1622.6|1623.4|1623.1|1623.4|1623.1|1621.8|1621.5|70
1603145400000|2020-10-19 22:10:00|1623.5|1623.2|1625|1624.7|1625.8|1625.5|1623.4|1623.1|111
1603145700000|2020-10-19 22:15:00|1624.9|1624.6|1624.5|1624.2|1625.1|1624.8|1624.4|1624.1|43
1603146000000|2020-10-19 22:20:00|1624.6|1624.3|1623.1|1622.8|1624.8|1624.5|1623.1|1622.8|50
1603146300000|2020-10-19 22:25:00|1623|1622.7|1624|1623.7|1624.2|1623.9|1623|1622.7|20
1603146600000|2020-10-19 22:30:00|1624.1|1623.8|1623.9|1623.6|1624.2|1623.9|1623.6|1623.3|11
1603146900000|2020-10-19 22:35:00|1624|1623.7|1624|1623.7|1624.2|1623.9|1623.8|1623.5|25
1603147200000|2020-10-19 22:40:00|1624.1|1623.8|1624.2|1623.9|1624.2|1623.9|1623.7|1623.4|11
1603147500000|2020-10-19 22:45:00|1624.3|1624|1623.7|1623.4|1624.3|1624|1623.7|1623.4|17
1603147800000|2020-10-19 22:50:00|1623.8|1623.5|1624.1|1623.8|1624.3|1624|1623.7|1623.4|58
1603148100000|2020-10-19 22:55:00|1624|1623.7|1624.6|1624.3|1625|1624.7|1624|1623.7|24
1603148400000|2020-10-19 23:00:00|1624.7|1624.4|1625.1|1624.8|1625.2|1624.9|1624.5|1624.2|13
1603148700000|2020-10-19 23:05:00|1625.2|1624.9|1624.9|1624.6|1625.2|1624.9|1624.5|1624.2|14
1603149000000|2020-10-19 23:10:00|1624.8|1624.5|1624.4|1624.1|1624.9|1624.6|1624.3|1624|7
1603149300000|2020-10-19 23:15:00|1624.3|1624|1624.7|1624.4|1624.8|1624.5|1624|1623.7|13
1603149600000|2020-10-19 23:20:00|1624.6|1624.3|1624.5|1624.2|1624.6|1624.3|1624.2|1623.9|9
1603149900000|2020-10-19 23:25:00|1624.4|1624.1|1624.5|1624.2|1624.7|1624.4|1624|1623.7|11
1603150200000|2020-10-19 23:30:00|1624.6|1624.3|1624.3|1624|1624.8|1624.5|1623.9|1623.6|38
1603150500000|2020-10-19 23:35:00|1624.4|1624.1|1624.7|1624.4|1624.9|1624.6|1624.1|1623.8|15
1603150800000|2020-10-19 23:40:00|1624.6|1624.3|1625.1|1624.8|1625.3|1625|1624.6|1624.3|24
1603151100000|2020-10-19 23:45:00|1625.2|1624.9|1624.4|1624.1|1625.2|1624.9|1624.4|1624.1|19
1603151400000|2020-10-19 23:50:00|1624.5|1624.2|1624.7|1624.4|1625.2|1624.9|1624.5|1624.2|21
1603151700000|2020-10-19 23:55:00|1624.6|1624.3|1624.9|1624.6|1625.2|1624.9|1624.5|1624.2|10
1603152000000|2020-10-20 00:00:00|1624.8|1624.5|1625.8|1625.5|1627|1626.7|1624.7|1624.4|94
1603152300000|2020-10-20 00:05:00|1625.9|1625.6|1626.9|1626.6|1627.3|1627|1625.6|1625.3|51
1603152600000|2020-10-20 00:10:00|1627|1626.7|1626.9|1626.6|1627.4|1627.1|1626.6|1626.3|55
1603152900000|2020-10-20 00:15:00|1627|1626.7|1627.1|1626.8|1627.3|1627|1626.6|1626.3|66
1603153200000|2020-10-20 00:20:00|1627|1626.7|1626.5|1626.2|1627.2|1626.9|1626.5|1626.2|34
1603153500000|2020-10-20 00:25:00|1626.4|1626.1|1626|1625.7|1627|1626.7|1625.9|1625.6|35
1603153800000|2020-10-20 00:30:00|1625.9|1625.6|1626.2|1625.9|1626.5|1626.2|1625.9|1625.6|5
1603154100000|2020-10-20 00:35:00|1626.3|1626|1625.9|1625.6|1626.3|1626|1625.8|1625.5|19
1603154400000|2020-10-20 00:40:00|1626|1625.7|1626.8|1626.5|1626.9|1626.6|1625.8|1625.5|20
1603154700000|2020-10-20 00:45:00|1626.7|1626.4|1626.3|1626|1627|1626.7|1626|1625.7|54
1603155000000|2020-10-20 00:50:00|1626.4|1626.1|1626.6|1626.3|1626.8|1626.5|1626|1625.7|21
1603155300000|2020-10-20 00:55:00|1626.7|1626.4|1625.9|1625.6|1626.7|1626.4|1625.9|1625.6|26
1603155600000|2020-10-20 01:00:00|1625.8|1625.5|1624.9|1624.6|1626|1625.7|1624.3|1624|73
1603155900000|2020-10-20 01:05:00|1624.8|1624.5|1626|1625.7|1626.1|1625.8|1624.6|1624.3|17
1603156200000|2020-10-20 01:10:00|1626.1|1625.8|1626.3|1626|1626.4|1626.1|1625.2|1624.9|44
1603156500000|2020-10-20 01:15:00|1626.2|1625.9|1626.6|1626.3|1626.9|1626.6|1625.7|1625.4|32
1603156800000|2020-10-20 01:20:00|1626.7|1626.4|1626.4|1626.1|1627|1626.7|1626.3|1626|180
1603157100000|2020-10-20 01:25:00|1626.5|1626.2|1622.3|1622|1626.5|1626.2|1622.3|1622|187
1603157400000|2020-10-20 01:30:00|1622|1621.7|1620.5|1620.2|1622.7|1622.4|1618.9|1618.6|392
1603157700000|2020-10-20 01:35:00|1620.4|1620.1|1618.6|1618.3|1620.7|1620.4|1618.5|1618.2|61
1603158000000|2020-10-20 01:40:00|1618.7|1618.4|1620|1619.7|1620|1619.7|1618.5|1618.2|27
1603158300000|2020-10-20 01:45:00|1619.9|1619.6|1620.1|1619.8|1620.7|1620.4|1619.6|1619.3|91
1603158600000|2020-10-20 01:50:00|1620.2|1619.9|1620.7|1620.4|1620.9|1620.6|1619.6|1619.3|30
1603158900000|2020-10-20 01:55:00|1620.6|1620.3|1620.2|1619.9|1620.7|1620.4|1619.2|1618.9|114
1603159200000|2020-10-20 02:00:00|1620.1|1619.8|1619.9|1619.6|1620.3|1620|1619.3|1619|10
1603159500000|2020-10-20 02:05:00|1619.8|1619.5|1621.8|1621.5|1622|1621.7|1619.6|1619.3|38
1603159800000|2020-10-20 02:10:00|1622|1621.7|1621.9|1621.6|1622.1|1621.8|1621.5|1621.2|26
1603160100000|2020-10-20 02:15:00|1621.8|1621.5|1621.9|1621.6|1622.4|1622.1|1621.8|1621.5|13
1603160400000|2020-10-20 02:20:00|1622|1621.7|1621.9|1621.6|1622.3|1622|1621.3|1621|23
1603160700000|2020-10-20 02:25:00|1622|1621.7|1621.4|1621.1|1622|1621.7|1620.9|1620.6|33
1603161000000|2020-10-20 02:30:00|1621.3|1621|1620.7|1620.4|1621.4|1621.1|1619.7|1619.4|50
1603161300000|2020-10-20 02:35:00|1620.8|1620.5|1621|1620.7|1621.2|1620.9|1620.7|1620.4|15
1603161600000|2020-10-20 02:40:00|1620.9|1620.6|1621.1|1620.8|1621.3|1621|1620.3|1620|6
1603161900000|2020-10-20 02:45:00|1621|1620.7|1620.1|1619.8|1621.3|1621|1619.8|1619.5|19
1603162200000|2020-10-20 02:50:00|1620.2|1619.9|1618.9|1618.6|1620.6|1620.3|1617.9|1617.6|44
1603162500000|2020-10-20 02:55:00|1619.1|1618.8|1620.1|1619.8|1620.5|1620.2|1619.1|1618.8|19
1603162800000|2020-10-20 03:00:00|1620|1619.7|1621.5|1621.2|1621.7|1621.4|1619.5|1619.2|81
1603163100000|2020-10-20 03:05:00|1621.6|1621.3|1621|1620.7|1621.7|1621.4|1620.7|1620.4|13
1603163400000|2020-10-20 03:10:00|1620.9|1620.6|1621|1620.7|1621.4|1621.1|1620.6|1620.3|18
1603163700000|2020-10-20 03:15:00|1620.9|1620.6|1620.5|1620.2|1621|1620.7|1620.5|1620.2|6
1603164000000|2020-10-20 03:20:00|1620.6|1620.3|1620.3|1620|1621.2|1620.9|1619.9|1619.6|13
1603164300000|2020-10-20 03:25:00|1620.4|1620.1|1620.7|1620.4|1620.7|1620.4|1619.8|1619.5|26
1603164600000|2020-10-20 03:30:00|1620.8|1620.5|1622.5|1622.2|1622.8|1622.5|1620.6|1620.3|51
1603164900000|2020-10-20 03:35:00|1622.6|1622.3|1623.4|1623.1|1623.8|1623.5|1622.5|1622.2|76
1603165200000|2020-10-20 03:40:00|1623.5|1623.2|1623|1622.7|1623.6|1623.3|1622.8|1622.5|7
1603165500000|2020-10-20 03:45:00|1623.1|1622.8|1623.4|1623.1|1623.5|1623.2|1622.8|1622.5|8
1603165800000|2020-10-20 03:50:00|1623.5|1623.2|1622.7|1622.4|1623.5|1623.2|1622.4|1622.1|25
1603166100000|2020-10-20 03:55:00|1622.8|1622.5|1622.5|1622.2|1623|1622.7|1622.3|1622|22
1603166400000|2020-10-20 04:00:00|1622.4|1622.1|1622.2|1621.9|1622.6|1622.3|1621.8|1621.5|39
1603166700000|2020-10-20 04:05:00|1622.1|1621.8|1621.2|1620.9|1622.1|1621.8|1620.9|1620.6|56
1603167000000|2020-10-20 04:10:00|1621.3|1621|1621.2|1620.9|1621.3|1621|1620.4|1620.1|28
1603167300000|2020-10-20 04:15:00|1621.3|1621|1621.3|1621|1621.4|1621.1|1621|1620.7|4
1603167600000|2020-10-20 04:20:00|1621.4|1621.1|1621.5|1621.2|1621.8|1621.5|1621.1|1620.8|15
1603167900000|2020-10-20 04:25:00|1621.4|1621.1|1621.7|1621.4|1621.9|1621.6|1621.2|1620.9|16
1603168200000|2020-10-20 04:30:00|1621.6|1621.3|1620.8|1620.5|1621.6|1621.3|1620.2|1619.9|53
1603168500000|2020-10-20 04:35:00|1620.7|1620.4|1621|1620.7|1621.4|1621.1|1620.3|1620|11
1603168800000|2020-10-20 04:40:00|1620.9|1620.6|1621.1|1620.8|1621.3|1621|1620.8|1620.5|14
1603169100000|2020-10-20 04:45:00|1621|1620.7|1620.7|1620.4|1621.3|1621|1620.5|1620.2|11
1603169400000|2020-10-20 04:50:00|1620.8|1620.5|1620.5|1620.2|1620.9|1620.6|1620.3|1620|7
1603169700000|2020-10-20 04:55:00|1620.6|1620.3|1620|1619.7|1620.7|1620.4|1619.5|1619.2|52
1603170000000|2020-10-20 05:00:00|1620.1|1619.8|1620|1619.7|1620.1|1619.8|1619.1|1618.8|17
1603170300000|2020-10-20 05:05:00|1620.2|1619.9|1620.1|1619.8|1620.7|1620.4|1620.1|1619.8|29
1603170600000|2020-10-20 05:10:00|1620|1619.7|1619.9|1619.6|1620.6|1620.3|1619.8|1619.5|18
1603170900000|2020-10-20 05:15:00|1620|1619.7|1619.2|1618.9|1620.2|1619.9|1619.1|1618.8|52
1603171200000|2020-10-20 05:20:00|1619.1|1618.8|1618.9|1618.6|1619.7|1619.4|1618.9|1618.6|41
1603171500000|2020-10-20 05:25:00|1618.8|1618.5|1619.1|1618.8|1619.4|1619.1|1618.6|1618.3|48
1603171800000|2020-10-20 05:30:00|1619|1618.7|1619.2|1618.9|1619.3|1619|1618.3|1618|57
1603172100000|2020-10-20 05:35:00|1619.1|1618.8|1619.3|1619|1619.3|1619|1618.7|1618.4|19
1603172400000|2020-10-20 05:40:00|1619.2|1618.9|1620.8|1620.5|1621.7|1621.4|1619.1|1618.8|79
1603172700000|2020-10-20 05:45:00|1620.7|1620.4|1621.2|1620.9|1621.2|1620.9|1620.3|1620|29
1603173000000|2020-10-20 05:50:00|1621.3|1621|1622.5|1622.2|1623.1|1622.8|1621.2|1620.9|56
1603173300000|2020-10-20 05:55:00|1622.4|1622.1|1622.7|1622.4|1623.8|1623.5|1622.1|1621.8|100
1603173600000|2020-10-20 06:00:00|1622.6|1622.3|1621|1620.7|1622.9|1622.6|1620.9|1620.6|97
1603173900000|2020-10-20 06:05:00|1621.1|1620.8|1621.5|1621.2|1621.6|1621.3|1620.6|1620.3|54
1603174200000|2020-10-20 06:10:00|1621.6|1621.3|1621.8|1621.5|1622.3|1622|1621.3|1621|43
1603174500000|2020-10-20 06:15:00|1622|1621.7|1622.6|1622.3|1623.6|1623.3|1621.6|1621.3|84
1603174800000|2020-10-20 06:20:00|1622.7|1622.4|1623.8|1623.5|1623.8|1623.5|1622.3|1622|60
1603175100000|2020-10-20 06:25:00|1623.9|1623.6|1623.7|1623.4|1624.3|1624|1623.6|1623.3|51
1603175400000|2020-10-20 06:30:00|1623.8|1623.5|1623.8|1623.5|1624.4|1624.1|1623.7|1623.4|79
1603175700000|2020-10-20 06:35:00|1623.7|1623.4|1623.5|1623.2|1623.9|1623.6|1623.1|1622.8|57
1603176000000|2020-10-20 06:40:00|1623.6|1623.3|1624|1623.7|1624.5|1624.2|1623.1|1622.8|64
1603176300000|2020-10-20 06:45:00|1624.1|1623.8|1622.6|1622.3|1624.2|1623.9|1622.5|1622.2|44
1603176600000|2020-10-20 06:50:00|1622.7|1622.4|1622.5|1622.2|1622.7|1622.4|1621.8|1621.5|81
1603176900000|2020-10-20 06:55:00|1622.4|1622.1|1622.6|1622.3|1623.2|1622.9|1622.4|1622.1|134
1603177200000|2020-10-20 07:00:00|1622.7|1622.4|1622.8|1622.5|1624.4|1624.1|1622.4|1622.1|249
1603177500000|2020-10-20 07:05:00|1622.7|1622.4|1623.9|1623.6|1625|1624.7|1622.3|1622|160
1603177800000|2020-10-20 07:10:00|1623.8|1623.5|1622.5|1622.2|1623.9|1623.6|1622.2|1621.9|90
1603178100000|2020-10-20 07:15:00|1622.6|1622.3|1622.7|1622.4|1623.6|1623.3|1621.1|1620.8|125
1603178400000|2020-10-20 07:20:00|1622.8|1622.5|1621.6|1621.3|1622.8|1622.5|1621.3|1621|175
1603178700000|2020-10-20 07:25:00|1621.5|1621.2|1621.2|1620.9|1622.2|1621.9|1620.4|1620.1|93
1603179000000|2020-10-20 07:30:00|1621.3|1621|1621.4|1621.1|1622.2|1621.9|1620.6|1620.3|64
1603179300000|2020-10-20 07:35:00|1621.5|1621.2|1622.2|1621.9|1622.4|1622.1|1620.9|1620.6|52
1603179600000|2020-10-20 07:40:00|1622.3|1622|1624.1|1623.8|1624.2|1623.9|1622.1|1621.8|38
1603179900000|2020-10-20 07:45:00|1624.2|1623.9|1624.5|1624.2|1624.9|1624.6|1623.8|1623.5|66
1603180200000|2020-10-20 07:50:00|1624.4|1624.1|1625|1624.7|1625.3|1625|1624.4|1624.1|79
1603180500000|2020-10-20 07:55:00|1624.9|1624.6|1625.7|1625.4|1625.8|1625.5|1624.9|1624.6|100
1603180800000|2020-10-20 08:00:00|1625.8|1625.5|1627|1626.7|1627.2|1626.9|1625.6|1625.3|164
1603181100000|2020-10-20 08:05:00|1626.9|1626.6|1625.1|1624.8|1626.9|1626.6|1625|1624.7|60
1603181400000|2020-10-20 08:10:00|1625|1624.7|1624.9|1624.6|1625.8|1625.5|1624.7|1624.4|70
1603181700000|2020-10-20 08:15:00|1624.8|1624.5|1625.8|1625.5|1625.8|1625.5|1624.8|1624.5|38
1603182000000|2020-10-20 08:20:00|1626|1625.7|1627|1626.7|1627.2|1626.9|1626|1625.7|40
1603182300000|2020-10-20 08:25:00|1627.1|1626.8|1626.3|1626|1627.1|1626.8|1625.8|1625.5|28
1603182600000|2020-10-20 08:30:00|1626.4|1626.1|1626.4|1626.1|1626.7|1626.4|1625.8|1625.5|37
1603182900000|2020-10-20 08:35:00|1626.3|1626|1626.2|1625.9|1627.2|1626.9|1625.8|1625.5|77
1603183200000|2020-10-20 08:40:00|1626.1|1625.8|1625.8|1625.5|1626.3|1626|1625.7|1625.4|25
1603183500000|2020-10-20 08:45:00|1625.7|1625.4|1626.2|1625.9|1626.5|1626.2|1625.6|1625.3|55
1603183800000|2020-10-20 08:50:00|1626.4|1626.1|1626|1625.7|1626.7|1626.4|1625.9|1625.6|44
1603184100000|2020-10-20 08:55:00|1626.1|1625.8|1625.8|1625.5|1626.5|1626.2|1625.6|1625.3|78
1603184400000|2020-10-20 09:00:00|1625.9|1625.6|1627.2|1626.9|1627.3|1627|1625.6|1625.3|71
1603184700000|2020-10-20 09:05:00|1627.1|1626.8|1628.1|1627.8|1628.3|1628|1627.1|1626.8|97
1603185000000|2020-10-20 09:10:00|1628|1627.7|1627.1|1626.8|1628.4|1628.1|1626.9|1626.6|60
1603185300000|2020-10-20 09:15:00|1627.2|1626.9|1627.9|1627.6|1628.3|1628|1627.2|1626.9|27
1603185600000|2020-10-20 09:20:00|1627.8|1627.5|1627.2|1626.9|1628.2|1627.9|1626.9|1626.6|149
1603185900000|2020-10-20 09:25:00|1627.1|1626.8|1627.6|1627.3|1627.7|1627.4|1626.8|1626.5|19
1603186200000|2020-10-20 09:30:00|1627.7|1627.4|1628|1627.7|1628.1|1627.8|1627.4|1627.1|30
1603186500000|2020-10-20 09:35:00|1627.9|1627.6|1627.7|1627.4|1628|1627.7|1627.5|1627.2|24
1603186800000|2020-10-20 09:40:00|1627.9|1627.6|1627.8|1627.5|1628.3|1628|1627.6|1627.3|29
1603187100000|2020-10-20 09:45:00|1627.7|1627.4|1627.7|1627.4|1628.6|1628.3|1627.6|1627.3|46
1603187400000|2020-10-20 09:50:00|1627.8|1627.5|1628.2|1627.9|1628.4|1628.1|1627.8|1627.5|12
1603187700000|2020-10-20 09:55:00|1628.1|1627.8|1627.9|1627.6|1628.4|1628.1|1627.7|1627.4|3
1603188000000|2020-10-20 10:00:00|1628|1627.7|1627.2|1626.9|1628.3|1628|1627.2|1626.9|12
1603188300000|2020-10-20 10:05:00|1627.3|1627|1628.2|1627.9|1628.3|1628|1627.1|1626.8|31
1603188600000|2020-10-20 10:10:00|1628.3|1628|1627.4|1627.1|1628.3|1628|1627.3|1627|38
1603188900000|2020-10-20 10:15:00|1627.5|1627.2|1627.3|1627|1627.8|1627.5|1627|1626.7|49
1603189200000|2020-10-20 10:20:00|1627.2|1626.9|1628.5|1628.2|1628.5|1628.2|1627.2|1626.9|28
1603189500000|2020-10-20 10:25:00|1628.4|1628.1|1630.8|1630.5|1631|1630.7|1628.2|1627.9|197
1603189800000|2020-10-20 10:30:00|1631|1630.7|1630.5|1630.2|1631.6|1631.3|1629.8|1629.5|307
1603190100000|2020-10-20 10:35:00|1630.4|1630.1|1630.2|1629.9|1630.7|1630.4|1630|1629.7|66
1603190400000|2020-10-20 10:40:00|1630.3|1630|1630.5|1630.2|1630.8|1630.5|1630.2|1629.9|90
1603190700000|2020-10-20 10:45:00|1630.7|1630.4|1630.4|1630.1|1630.9|1630.6|1630.3|1630|97
1603191000000|2020-10-20 10:50:00|1630.5|1630.2|1631|1630.7|1631.1|1630.8|1630.2|1629.9|100
1603191300000|2020-10-20 10:55:00|1631.1|1630.8|1631.1|1630.8|1631.2|1630.9|1630.4|1630.1|96
1603191600000|2020-10-20 11:00:00|1631.2|1630.9|1631.4|1631.1|1631.7|1631.4|1631.1|1630.8|185
1603191900000|2020-10-20 11:05:00|1631.2|1630.9|1631.3|1631|1631.6|1631.3|1631|1630.7|72
1603192200000|2020-10-20 11:10:00|1631.2|1630.9|1631.2|1630.9|1631.8|1631.5|1631|1630.7|132
1603192500000|2020-10-20 11:15:00|1631.1|1630.8|1631|1630.7|1631.9|1631.6|1630.6|1630.3|80
1603192800000|2020-10-20 11:20:00|1630.9|1630.6|1630.8|1630.5|1631.2|1630.9|1630.4|1630.1|40
1603193100000|2020-10-20 11:25:00|1630.7|1630.4|1630.7|1630.4|1631.1|1630.8|1630.5|1630.2|180
1603193400000|2020-10-20 11:30:00|1630.6|1630.3|1630.4|1630.1|1631|1630.7|1630.3|1630|228
1603193700000|2020-10-20 11:35:00|1630.3|1630|1629.3|1629|1630.5|1630.2|1629|1628.7|297
1603194000000|2020-10-20 11:40:00|1629.4|1629.1|1629|1628.7|1629.8|1629.5|1628.9|1628.6|51
1603194300000|2020-10-20 11:45:00|1628.9|1628.6|1629.8|1629.5|1630.1|1629.8|1628.6|1628.3|284
1603194600000|2020-10-20 11:50:00|1629.9|1629.6|1629.8|1629.5|1630.3|1630|1629.6|1629.3|50
1603194900000|2020-10-20 11:55:00|1629.7|1629.4|1629.3|1629|1630.1|1629.8|1628.8|1628.5|275
1603195200000|2020-10-20 12:00:00|1629.2|1628.9|1629.3|1629|1629.5|1629.2|1627.5|1627.2|631
1603195500000|2020-10-20 12:05:00|1629.4|1629.1|1627.9|1627.6|1630.1|1629.8|1627.7|1627.4|152
1603195800000|2020-10-20 12:10:00|1627.8|1627.5|1625.9|1625.6|1627.9|1627.6|1625.3|1625|319
1603196100000|2020-10-20 12:15:00|1626|1625.7|1622.7|1622.4|1626.1|1625.8|1622.4|1622.1|416
1603196400000|2020-10-20 12:20:00|1622.8|1622.5|1621.4|1621.1|1623.9|1623.6|1621.2|1620.9|784
1603196700000|2020-10-20 12:25:00|1621.5|1621.2|1624.9|1624.6|1625.1|1624.8|1621.4|1621.1|398
1603197000000|2020-10-20 12:30:00|1625|1624.7|1624.1|1623.8|1625.4|1625.1|1623.9|1623.6|156
1603197300000|2020-10-20 12:35:00|1624|1623.7|1625.3|1625|1625.5|1625.2|1623.8|1623.5|292
1603197600000|2020-10-20 12:40:00|1625.2|1624.9|1626.2|1625.9|1626.4|1626.1|1624.9|1624.6|152
1603197900000|2020-10-20 12:45:00|1626.1|1625.8|1626.6|1626.3|1627.3|1627|1625.4|1625.1|221
1603198200000|2020-10-20 12:50:00|1626.8|1626.5|1626.8|1626.5|1627.2|1626.9|1626.2|1625.9|218
1603198500000|2020-10-20 12:55:00|1626.7|1626.4|1624.9|1624.6|1627|1626.7|1624.8|1624.5|185
1603198800000|2020-10-20 13:00:00|1624.8|1624.5|1625.4|1625.1|1626.3|1626|1624.2|1623.9|237
1603199100000|2020-10-20 13:05:00|1625.5|1625.2|1626.5|1626.2|1626.6|1626.3|1624.8|1624.5|354
1603199400000|2020-10-20 13:10:00|1626.4|1626.1|1624.4|1624.1|1626.6|1626.3|1624.3|1624|308
1603199700000|2020-10-20 13:15:00|1624.5|1624.2|1624.9|1624.6|1625.4|1625.1|1624.1|1623.8|313
1603200000000|2020-10-20 13:20:00|1625|1624.7|1625.9|1625.6|1626.5|1626.2|1624.8|1624.5|421
1603200300000|2020-10-20 13:25:00|1625.8|1625.5|1626.5|1626.2|1626.9|1626.6|1625.5|1625.2|502
1603200600000|2020-10-20 13:30:00|1626.1|1625.8|1627.1|1626.8|1630.3|1630|1625.4|1625.1|4608
1603200900000|2020-10-20 13:35:00|1627.2|1626.9|1627.1|1626.8|1628.6|1628.3|1624.7|1624.4|2740
1603201200000|2020-10-20 13:40:00|1627.5|1627.2|1631.3|1631|1631.4|1631.1|1626.8|1626.5|2170
1603201500000|2020-10-20 13:45:00|1631.4|1631.1|1631.5|1631.2|1632.5|1632.2|1629.8|1629.5|2881
1603201800000|2020-10-20 13:50:00|1631.6|1631.3|1632.4|1632.1|1633.3|1633|1630.3|1630|2736
1603202100000|2020-10-20 13:55:00|1632.1|1631.8|1635.6|1635.3|1635.8|1635.5|1631.6|1631.3|1844
1603202400000|2020-10-20 14:00:00|1635.4|1635.1|1631.2|1630.9|1635.8|1635.5|1630.5|1630.2|2368
1603202700000|2020-10-20 14:05:00|1631.3|1631|1629.7|1629.4|1632|1631.7|1629.7|1629.4|1084
1603203000000|2020-10-20 14:10:00|1629.8|1629.5|1629.7|1629.4|1632.8|1632.5|1629.5|1629.2|1113
1603203300000|2020-10-20 14:15:00|1629.8|1629.5|1627.6|1627.3|1631.8|1631.5|1627|1626.7|2003
1603203600000|2020-10-20 14:20:00|1627.7|1627.4|1625.7|1625.4|1627.8|1627.5|1624.1|1623.8|1594
1603203900000|2020-10-20 14:25:00|1625.8|1625.5|1626.7|1626.4|1626.9|1626.6|1623.6|1623.3|1433
1603204200000|2020-10-20 14:30:00|1626.8|1626.5|1626.2|1625.9|1627.4|1627.1|1625.4|1625.1|898
1603204500000|2020-10-20 14:35:00|1626.3|1626|1627.1|1626.8|1627.9|1627.6|1625|1624.7|811
1603204800000|2020-10-20 14:40:00|1627.2|1626.9|1627.3|1627|1629|1628.7|1626.4|1626.1|1303
1603205100000|2020-10-20 14:45:00|1627.2|1626.9|1625.4|1625.1|1628.6|1628.3|1623.2|1622.9|1577
1603205400000|2020-10-20 14:50:00|1625.3|1625|1627.8|1627.5|1628.5|1628.2|1625.2|1624.9|906
1603205700000|2020-10-20 14:55:00|1627.7|1627.4|1624.5|1624.2|1628.7|1628.4|1624.5|1624.2|1043
1603206000000|2020-10-20 15:00:00|1624.2|1623.9|1621.6|1621.3|1625.1|1624.8|1620.3|1620|1976
1603206300000|2020-10-20 15:05:00|1621.5|1621.2|1624.6|1624.3|1624.7|1624.4|1620.5|1620.2|1277
1603206600000|2020-10-20 15:10:00|1624.5|1624.2|1623.4|1623.1|1626.2|1625.9|1622.4|1622.1|2012
1603206900000|2020-10-20 15:15:00|1623.1|1622.8|1625.2|1624.9|1626.6|1626.3|1623.1|1622.8|729
1603207200000|2020-10-20 15:20:00|1625.3|1625|1626.3|1626|1627.1|1626.8|1624.2|1623.9|1032
1603207500000|2020-10-20 15:25:00|1626.2|1625.9|1627.4|1627.1|1628.3|1628|1626|1625.7|786
1603207800000|2020-10-20 15:30:00|1627.5|1627.2|1627.8|1627.5|1629.4|1629.1|1626.9|1626.6|721
1603208100000|2020-10-20 15:35:00|1627.7|1627.4|1629.5|1629.2|1629.9|1629.6|1627.7|1627.4|943
1603208400000|2020-10-20 15:40:00|1629.6|1629.3|1630.3|1630|1630.6|1630.3|1628.4|1628.1|973
1603208700000|2020-10-20 15:45:00|1630.2|1629.9|1630|1629.7|1631.9|1631.6|1629.8|1629.5|987
1603209000000|2020-10-20 15:50:00|1630.1|1629.8|1629.7|1629.4|1630.5|1630.2|1628.3|1628|901
1603209300000|2020-10-20 15:55:00|1629.8|1629.5|1629.8|1629.5|1630.7|1630.4|1629.3|1629|669
1603209600000|2020-10-20 16:00:00|1629.7|1629.4|1629.3|1629|1630.3|1630|1628.9|1628.6|555
1603209900000|2020-10-20 16:05:00|1629.6|1629.3|1628.1|1627.8|1630.1|1629.8|1628.1|1627.8|744
1603210200000|2020-10-20 16:10:00|1628.2|1627.9|1626.1|1625.8|1628.8|1628.5|1626.1|1625.8|614
1603210500000|2020-10-20 16:15:00|1626.2|1625.9|1625.4|1625.1|1627.3|1627|1625.3|1625|619
1603210800000|2020-10-20 16:20:00|1625.5|1625.2|1623.1|1622.8|1625.7|1625.4|1623.1|1622.8|992
1603211100000|2020-10-20 16:25:00|1623.2|1622.9|1623.5|1623.2|1624.2|1623.9|1622.9|1622.6|815
1603211400000|2020-10-20 16:30:00|1623.6|1623.3|1631.5|1631.2|1631.8|1631.5|1622.8|1622.5|3077
1603211700000|2020-10-20 16:35:00|1631.6|1631.3|1630.1|1629.8|1633.5|1633.2|1629|1628.7|2330
1603212000000|2020-10-20 16:40:00|1630.5|1630.2|1632.5|1632.2|1633.5|1633.2|1630.5|1630.2|1382
1603212300000|2020-10-20 16:45:00|1632.6|1632.3|1630.8|1630.5|1633|1632.7|1630.3|1630|1360
1603212600000|2020-10-20 16:50:00|1630.9|1630.6|1629.7|1629.4|1631.6|1631.3|1629|1628.7|1097
1603212900000|2020-10-20 16:55:00|1629.9|1629.6|1631.7|1631.4|1631.7|1631.4|1629.2|1628.9|708
1603213200000|2020-10-20 17:00:00|1631.8|1631.5|1631.7|1631.4|1633.3|1633|1631.2|1630.9|640
1603213500000|2020-10-20 17:05:00|1631.6|1631.3|1631|1630.7|1633|1632.7|1630.9|1630.6|716
1603213800000|2020-10-20 17:10:00|1631.1|1630.8|1633.7|1633.4|1634.3|1634|1630.7|1630.4|1114
1603214100000|2020-10-20 17:15:00|1633.9|1633.6|1632|1631.7|1634.5|1634.2|1631.7|1631.4|1002
1603214400000|2020-10-20 17:20:00|1632.1|1631.8|1632.2|1631.9|1633.5|1633.2|1631.5|1631.2|1077
1603214700000|2020-10-20 17:25:00|1631.9|1631.6|1632.5|1632.2|1632.9|1632.6|1631.9|1631.6|1108
1603215000000|2020-10-20 17:30:00|1632.7|1632.4|1630.7|1630.4|1633.2|1632.9|1630.6|1630.3|989
1603215300000|2020-10-20 17:35:00|1630.6|1630.3|1631.2|1630.9|1632|1631.7|1630.6|1630.3|750
1603215600000|2020-10-20 17:40:00|1631.1|1630.8|1630.3|1630|1631.8|1631.5|1629.8|1629.5|788
1603215900000|2020-10-20 17:45:00|1630.4|1630.1|1630.2|1629.9|1631.8|1631.5|1629.9|1629.6|879
1603216200000|2020-10-20 17:50:00|1630.1|1629.8|1628.8|1628.5|1630.4|1630.1|1628.8|1628.5|763
1603216500000|2020-10-20 17:55:00|1629.1|1628.8|1628.4|1628.1|1629.7|1629.4|1626.4|1626.1|1261
1603216800000|2020-10-20 18:00:00|1628.6|1628.3|1629.4|1629.1|1630.9|1630.6|1628.4|1628.1|800
1603217100000|2020-10-20 18:05:00|1629.3|1629|1628.5|1628.2|1630|1629.7|1626.6|1626.3|1522
1603217400000|2020-10-20 18:10:00|1628.6|1628.3|1629.3|1629|1629.7|1629.4|1627.9|1627.6|1072
1603217700000|2020-10-20 18:15:00|1629.4|1629.1|1629.6|1629.3|1630|1629.7|1628.6|1628.3|842
1603218000000|2020-10-20 18:20:00|1629.5|1629.2|1627.2|1626.9|1630|1629.7|1626.8|1626.5|1186
1603218300000|2020-10-20 18:25:00|1627.1|1626.8|1625.7|1625.4|1628.8|1628.5|1625.6|1625.3|895
1603218600000|2020-10-20 18:30:00|1626|1625.7|1628|1627.7|1628|1627.7|1626|1625.7|668
1603218900000|2020-10-20 18:35:00|1627.9|1627.6|1626.6|1626.3|1628|1627.7|1625.7|1625.4|508
1603219200000|2020-10-20 18:40:00|1626.5|1626.2|1625.9|1625.6|1627.8|1627.5|1625|1624.7|753
1603219500000|2020-10-20 18:45:00|1626|1625.7|1624.9|1624.6|1626|1625.7|1624.1|1623.8|690
1603219800000|2020-10-20 18:50:00|1624.8|1624.5|1623.6|1623.3|1625.1|1624.8|1623.3|1623|710
1603220100000|2020-10-20 18:55:00|1623.7|1623.4|1623.1|1622.8|1624.8|1624.5|1623.1|1622.8|767
1603220400000|2020-10-20 19:00:00|1623.3|1623|1623.6|1623.3|1624.8|1624.5|1623.3|1623|1225
1603220700000|2020-10-20 19:05:00|1623.7|1623.4|1617.3|1617|1623.8|1623.5|1616.6|1616.3|2783
1603221000000|2020-10-20 19:10:00|1617.5|1617.2|1616.9|1616.6|1617.8|1617.5|1613.5|1613.2|4295
1603221300000|2020-10-20 19:15:00|1616.8|1616.5|1617.4|1617.1|1618.7|1618.4|1613.4|1613.1|2815
1603221600000|2020-10-20 19:20:00|1617.2|1616.9|1618.8|1618.5|1619.5|1619.2|1615.5|1615.2|1127
1603221900000|2020-10-20 19:25:00|1618.7|1618.4|1620.7|1620.4|1621.7|1621.4|1617.7|1617.4|1232
1603222200000|2020-10-20 19:30:00|1621|1620.7|1618.3|1618|1621.6|1621.3|1617.8|1617.5|1686
1603222500000|2020-10-20 19:35:00|1618.1|1617.8|1616.3|1616|1618.7|1618.4|1615.1|1614.8|1860
1603222800000|2020-10-20 19:40:00|1616.4|1616.1|1621.6|1621.3|1622.5|1622.2|1616.4|1616.1|2324
1603223100000|2020-10-20 19:45:00|1621.1|1620.8|1618.9|1618.6|1622.3|1622|1618.6|1618.3|2350
1603223400000|2020-10-20 19:50:00|1618.8|1618.5|1619.8|1619.5|1621|1620.7|1617.5|1617.2|2601
1603223700000|2020-10-20 19:55:00|1619.6|1619.3|1619.1|1618.8|1620.2|1619.9|1617.9|1617.6|6786
1603224000000|2020-10-20 20:00:00|1619|1618.7|1618.3|1618|1619|1618.7|1615.4|1615.1|4685
1603224300000|2020-10-20 20:05:00|1618.2|1617.9|1618.6|1618.3|1619.3|1619|1617.5|1617.2|1161
1603224600000|2020-10-20 20:10:00|1618.5|1618.2|1618.7|1617.9|1620.5|1620.2|1618.1|1617.8|1974
1603224900000|2020-10-20 20:15:00|1618.6|1617.8|1618.5|1617.7|1618.8|1618|1618.5|1617.7|0
1603225200000|2020-10-20 20:20:00|1618.4|1617.6|1618.6|1617.8|1618.6|1617.8|1618.3|1617.5|0
1603225500000|2020-10-20 20:25:00|1618.5|1617.7|1618.5|1617.7|1618.7|1617.9|1618.5|1617.7|0
1603225800000|2020-10-20 20:30:00|1618.6|1618.2|1616.6|1616.3|1619.6|1619.3|1615.5|1615.2|1134
1603226100000|2020-10-20 20:35:00|1616.7|1616.4|1609.6|1609.3|1616.7|1616.4|1609.1|1608.8|827
1603226400000|2020-10-20 20:40:00|1609.5|1609.2|1612|1611.7|1612.2|1611.9|1608.3|1608|501
1603226700000|2020-10-20 20:45:00|1612.1|1611.8|1616.2|1615.9|1616.7|1616.4|1612.1|1611.8|477
1603227000000|2020-10-20 20:50:00|1616.1|1615.8|1616.4|1616.1|1617.6|1617.3|1615.8|1615.5|144
1603227300000|2020-10-20 20:55:00|1616.3|1616|1616.1|1615.3|1616.9|1616.6|1615.4|1615.1|75
1603227600000|2020-10-20 21:00:00|1616.2|1615.4|1616.2|1615.4|1616.6|1615.8|1616.1|1615.3|0
1603227900000|2020-10-20 21:05:00|1616.4|1615.6|1616.2|1615.4|1616.7|1615.9|1616.2|1615.4|0
1603228200000|2020-10-20 21:10:00|1616.3|1615.5|1615.9|1615.1|1616.4|1615.6|1615.8|1615|0
1603228500000|2020-10-20 21:15:00|1615.8|1615|1615.9|1615.1|1616|1615.2|1615.5|1614.7|0
1603228800000|2020-10-20 21:20:00|1616.1|1615.3|1616.2|1615.4|1616.4|1615.6|1616|1615.2|0
1603229100000|2020-10-20 21:25:00|1616.3|1615.5|1616.4|1615.6|1616.4|1615.6|1616.3|1615.5|0
1603229400000|2020-10-20 21:30:00|1616.5|1615.7|1616.4|1615.6|1616.6|1615.8|1616.3|1615.5|0
1603229700000|2020-10-20 21:35:00|1616.5|1615.7|1616.4|1615.6|1616.5|1615.7|1616.3|1615.5|0
1603230000000|2020-10-20 21:40:00|1616.3|1615.5|1616.6|1615.8|1616.7|1615.9|1616.3|1615.5|0
1603230300000|2020-10-20 21:45:00|1616.5|1615.7|1616.5|1615.7|1616.5|1615.7|1616.5|1615.7|0
1603230600000|2020-10-20 21:50:00|1616.6|1615.8|1617.1|1616.3|1617.1|1616.3|1616.5|1615.7|0
1603230900000|2020-10-20 21:55:00|1617|1616.2|1617.1|1616.3|1617.4|1616.6|1617|1616.2|0
1603231200000|2020-10-20 22:00:00|1620|1619.7|1621.7|1621.4|1622.2|1621.9|1618.2|1617.9|265
1603231500000|2020-10-20 22:05:00|1621.9|1621.6|1621.5|1621.2|1621.9|1621.6|1620.7|1620.4|58
1603231800000|2020-10-20 22:10:00|1621.8|1621.5|1622.4|1622.1|1622.5|1622.2|1621.8|1621.5|61
1603232100000|2020-10-20 22:15:00|1622.5|1622.2|1621.4|1621.1|1622.9|1622.6|1620.6|1620.3|86
1603232400000|2020-10-20 22:20:00|1621.5|1621.2|1620.9|1620.6|1621.8|1621.5|1620.6|1620.3|40
1603232700000|2020-10-20 22:25:00|1620.8|1620.5|1619.5|1619.2|1621|1620.7|1618.9|1618.6|48
1603233000000|2020-10-20 22:30:00|1619.7|1619.4|1619.7|1619.4|1620.6|1620.3|1619.4|1619.1|14
1603233300000|2020-10-20 22:35:00|1619.6|1619.3|1620.7|1620.4|1621|1620.7|1619.6|1619.3|12
1603233600000|2020-10-20 22:40:00|1620.6|1620.3|1620.7|1620.4|1620.8|1620.5|1619.9|1619.6|13
1603233900000|2020-10-20 22:45:00|1620.6|1620.3|1620.9|1620.6|1620.9|1620.6|1620.5|1620.2|13
1603234200000|2020-10-20 22:50:00|1620.8|1620.5|1618.8|1618.5|1620.9|1620.6|1617.7|1617.4|170
1603234500000|2020-10-20 22:55:00|1618.7|1618.4|1623.2|1622.9|1624|1623.7|1618.7|1618.4|315
1603234800000|2020-10-20 23:00:00|1623.1|1622.8|1625.2|1624.9|1626.1|1625.8|1622.2|1621.9|254
1603235100000|2020-10-20 23:05:00|1625.1|1624.8|1626.1|1625.8|1626.9|1626.6|1624.8|1624.5|167
1603235400000|2020-10-20 23:10:00|1626.2|1625.9|1625.9|1625.6|1626.9|1626.6|1625.5|1625.2|98
1603235700000|2020-10-20 23:15:00|1625.8|1625.5|1626.7|1626.4|1627.3|1627|1625.2|1624.9|87
1603236000000|2020-10-20 23:20:00|1626.6|1626.3|1626.1|1625.8|1626.6|1626.3|1625.5|1625.2|36
1603236300000|2020-10-20 23:25:00|1626|1625.7|1625.4|1625.1|1626.3|1626|1624.7|1624.4|88
1603236600000|2020-10-20 23:30:00|1625.3|1625|1625.6|1625.3|1625.6|1625.3|1624.4|1624.1|44
1603236900000|2020-10-20 23:35:00|1625.4|1625.1|1623.4|1623.1|1625.7|1625.4|1623.2|1622.9|179
1603237200000|2020-10-20 23:40:00|1623.6|1623.3|1623.9|1623.6|1624.2|1623.9|1623.4|1623.1|52
1603237500000|2020-10-20 23:45:00|1624|1623.7|1622.4|1622.1|1624|1623.7|1622.4|1622.1|76
1603237800000|2020-10-20 23:50:00|1622.3|1622|1622.9|1622.6|1623|1622.7|1622.1|1621.8|133
1603238100000|2020-10-20 23:55:00|1622.8|1622.5|1623.5|1623.2|1623.6|1623.3|1622.4|1622.1|35
1603238400000|2020-10-21 00:00:00|1623.4|1623.1|1623.6|1623.3|1623.8|1623.5|1622.8|1622.5|34
1603238700000|2020-10-21 00:05:00|1623.5|1623.2|1624.2|1623.9|1624.4|1624.1|1622.6|1622.3|25
1603239000000|2020-10-21 00:10:00|1624.3|1624|1624.9|1624.6|1625.4|1625.1|1624|1623.7|57
1603239300000|2020-10-21 00:15:00|1625|1624.7|1625.9|1625.6|1626.1|1625.8|1624|1623.7|34
1603239600000|2020-10-21 00:20:00|1626|1625.7|1625.4|1625.1|1626.6|1626.3|1625.4|1625.1|101
1603239900000|2020-10-21 00:25:00|1625.3|1625|1624.9|1624.6|1625.4|1625.1|1624.6|1624.3|42
1603240200000|2020-10-21 00:30:00|1624.8|1624.5|1625.3|1625|1625.6|1625.3|1624.7|1624.4|54
1603240500000|2020-10-21 00:35:00|1625.4|1625.1|1624.6|1624.3|1625.5|1625.2|1624.4|1624.1|23
1603240800000|2020-10-21 00:40:00|1624.7|1624.4|1624.9|1624.6|1625.1|1624.8|1624.3|1624|14
1603241100000|2020-10-21 00:45:00|1625|1624.7|1623.4|1623.1|1625.1|1624.8|1623.2|1622.9|46
1603241400000|2020-10-21 00:50:00|1623.5|1623.2|1624.1|1623.8|1624.3|1624|1623.5|1623.2|22
1603241700000|2020-10-21 00:55:00|1624|1623.7|1623.6|1623.3|1625.1|1624.8|1623.3|1623|27
1603242000000|2020-10-21 01:00:00|1623.7|1623.4|1623.7|1623.4|1624.6|1624.3|1623.3|1623|34
1603242300000|2020-10-21 01:05:00|1623.6|1623.3|1624.1|1623.8|1624.6|1624.3|1623.6|1623.3|11
1603242600000|2020-10-21 01:10:00|1624.2|1623.9|1624.4|1624.1|1624.5|1624.2|1623.8|1623.5|6
1603242900000|2020-10-21 01:15:00|1624.5|1624.2|1624|1623.7|1625.2|1624.9|1623.9|1623.6|33
1603243200000|2020-10-21 01:20:00|1624.1|1623.8|1623.6|1623.3|1624.3|1624|1623.1|1622.8|26
1603243500000|2020-10-21 01:25:00|1623.5|1623.2|1624.3|1624|1624.4|1624.1|1623.3|1623|29
1603243800000|2020-10-21 01:30:00|1624.2|1623.9|1622.8|1622.5|1624.5|1624.2|1622|1621.7|52
1603244100000|2020-10-21 01:35:00|1622.7|1622.4|1623.5|1623.2|1623.7|1623.4|1622.5|1622.2|25
1603244400000|2020-10-21 01:40:00|1623.4|1623.1|1623.7|1623.4|1624.2|1623.9|1623.4|1623.1|13
1603244700000|2020-10-21 01:45:00|1623.8|1623.5|1624.2|1623.9|1624.9|1624.6|1623.8|1623.5|47
1603245000000|2020-10-21 01:50:00|1624.3|1624|1623.4|1623.1|1624.6|1624.3|1623.4|1623.1|22
1603245300000|2020-10-21 01:55:00|1623.5|1623.2|1623.3|1623|1623.5|1623.2|1623|1622.7|14
1603245600000|2020-10-21 02:00:00|1623.4|1623.1|1624.3|1624|1624.4|1624.1|1623.2|1622.9|24
1603245900000|2020-10-21 02:05:00|1624.2|1623.9|1624.7|1624.4|1624.9|1624.6|1623.8|1623.5|31
1603246200000|2020-10-21 02:10:00|1624.8|1624.5|1625.9|1625.6|1626.2|1625.9|1624.5|1624.2|52
1603246500000|2020-10-21 02:15:00|1625.8|1625.5|1624.9|1624.6|1626.2|1625.9|1624.9|1624.6|24
1603246800000|2020-10-21 02:20:00|1624.8|1624.5|1625.5|1625.2|1625.5|1625.2|1624.5|1624.2|17
1603247100000|2020-10-21 02:25:00|1625.6|1625.3|1625.3|1625|1626.1|1625.8|1625.1|1624.8|20
1603247400000|2020-10-21 02:30:00|1625.2|1624.9|1624.9|1624.6|1625.5|1625.2|1624.7|1624.4|8
1603247700000|2020-10-21 02:35:00|1625|1624.7|1624.6|1624.3|1625.2|1624.9|1624.3|1624|22
1603248000000|2020-10-21 02:40:00|1624.5|1624.2|1626.1|1625.8|1627.6|1627.3|1624.4|1624.1|325
1603248300000|2020-10-21 02:45:00|1626.2|1625.9|1628.4|1628.1|1629.3|1629|1626.1|1625.8|300
1603248600000|2020-10-21 02:50:00|1628.5|1628.2|1629.3|1629|1629.4|1629.1|1628|1627.7|133
1603248900000|2020-10-21 02:55:00|1629.4|1629.1|1628.7|1628.4|1629.8|1629.5|1628.7|1628.4|230
1603249200000|2020-10-21 03:00:00|1628.8|1628.5|1629|1628.7|1629.7|1629.4|1628.7|1628.4|142
1603249500000|2020-10-21 03:05:00|1628.9|1628.6|1629.2|1628.9|1629.4|1629.1|1628.4|1628.1|34
1603249800000|2020-10-21 03:10:00|1629.3|1629|1629.6|1629.3|1630.1|1629.8|1629.2|1628.9|137
1603250100000|2020-10-21 03:15:00|1629.7|1629.4|1628.7|1628.4|1629.7|1629.4|1628.6|1628.3|44
1603250400000|2020-10-21 03:20:00|1628.6|1628.3|1628.9|1628.6|1629.3|1629|1628.5|1628.2|16
1603250700000|2020-10-21 03:25:00|1629|1628.7|1629.1|1628.8|1629.5|1629.2|1628.8|1628.5|33
1603251000000|2020-10-21 03:30:00|1629|1628.7|1629.1|1628.8|1629.5|1629.2|1629|1628.7|35
1603251300000|2020-10-21 03:35:00|1629|1628.7|1628.9|1628.6|1629.2|1628.9|1628.6|1628.3|32
1603251600000|2020-10-21 03:40:00|1629|1628.7|1629.5|1629.2|1629.8|1629.5|1628.8|1628.5|40
1603251900000|2020-10-21 03:45:00|1629.4|1629.1|1632.2|1631.9|1632.2|1631.9|1629.2|1628.9|241
1603252200000|2020-10-21 03:50:00|1632.1|1631.8|1630.9|1630.6|1632.2|1631.9|1630.8|1630.5|86
1603252500000|2020-10-21 03:55:00|1631|1630.7|1630.2|1629.9|1631|1630.7|1630.1|1629.8|83
1603252800000|2020-10-21 04:00:00|1630.3|1630|1630.2|1629.9|1630.5|1630.2|1629.9|1629.6|88
1603253100000|2020-10-21 04:05:00|1630.1|1629.8|1629.7|1629.4|1630.1|1629.8|1629.6|1629.3|24
1603253400000|2020-10-21 04:10:00|1629.8|1629.5|1629.7|1629.4|1630.1|1629.8|1629.3|1629|22
1603253700000|2020-10-21 04:15:00|1629.6|1629.3|1629.9|1629.6|1629.9|1629.6|1629.5|1629.2|14
1603254000000|2020-10-21 04:20:00|1630|1629.7|1630.1|1629.8|1630.3|1630|1629.6|1629.3|18
1603254300000|2020-10-21 04:25:00|1630.2|1629.9|1631|1630.7|1631.1|1630.8|1630.1|1629.8|54
1603254600000|2020-10-21 04:30:00|1630.9|1630.6|1631.1|1630.8|1631.2|1630.9|1630.5|1630.2|26
1603254900000|2020-10-21 04:35:00|1631.2|1630.9|1630.7|1630.4|1631.6|1631.3|1630.5|1630.2|39
1603255200000|2020-10-21 04:40:00|1630.8|1630.5|1630.6|1630.3|1630.9|1630.6|1630.5|1630.2|9
1603255500000|2020-10-21 04:45:00|1630.5|1630.2|1630.4|1630.1|1630.8|1630.5|1630.3|1630|18
1603255800000|2020-10-21 04:50:00|1630.3|1630|1630.6|1630.3|1630.7|1630.4|1629.9|1629.6|35
1603256100000|2020-10-21 04:55:00|1630.5|1630.2|1630.7|1630.4|1630.9|1630.6|1630.4|1630.1|41
1603256400000|2020-10-21 05:00:00|1630.8|1630.5|1631|1630.7|1631.5|1631.2|1630.7|1630.4|18
1603256700000|2020-10-21 05:05:00|1631.1|1630.8|1630|1629.7|1631.4|1631.1|1630|1629.7|47
1603257000000|2020-10-21 05:10:00|1629.9|1629.6|1630.3|1630|1630.3|1630|1629.7|1629.4|31
1603257300000|2020-10-21 05:15:00|1630.5|1630.2|1629.3|1629|1630.5|1630.2|1629.1|1628.8|35
1603257600000|2020-10-21 05:20:00|1629.2|1628.9|1628.9|1628.6|1629.4|1629.1|1628.1|1627.8|96
1603257900000|2020-10-21 05:25:00|1628.8|1628.5|1628.7|1628.4|1629.1|1628.8|1628.2|1627.9|27
1603258200000|2020-10-21 05:30:00|1628.6|1628.3|1627.9|1627.6|1628.9|1628.6|1627.5|1627.2|82
1603258500000|2020-10-21 05:35:00|1627.8|1627.5|1627.5|1627.2|1628|1627.7|1626.7|1626.4|86
1603258800000|2020-10-21 05:40:00|1627.6|1627.3|1628.3|1628|1628.4|1628.1|1627.5|1627.2|30
1603259100000|2020-10-21 05:45:00|1628.2|1627.9|1627.8|1627.5|1628.3|1628|1627.8|1627.5|15
1603259400000|2020-10-21 05:50:00|1627.7|1627.4|1628.4|1628.1|1628.4|1628.1|1627.5|1627.2|27
1603259700000|2020-10-21 05:55:00|1628.3|1628|1628|1627.7|1628.7|1628.4|1627.9|1627.6|34
1603260000000|2020-10-21 06:00:00|1628.1|1627.8|1628.4|1628.1|1628.6|1628.3|1627.4|1627.1|98
1603260300000|2020-10-21 06:05:00|1628.5|1628.2|1628.2|1627.9|1628.6|1628.3|1627.6|1627.3|30
1603260600000|2020-10-21 06:10:00|1628.1|1627.8|1629.8|1629.5|1630|1629.7|1628|1627.7|83
1603260900000|2020-10-21 06:15:00|1629.7|1629.4|1630|1629.7|1630|1629.7|1629.4|1629.1|49
1603261200000|2020-10-21 06:20:00|1630.1|1629.8|1630.3|1630|1630.4|1630.1|1629.8|1629.5|69
1603261500000|2020-10-21 06:25:00|1630.2|1629.9|1630.4|1630.1|1630.7|1630.4|1630|1629.7|42
1603261800000|2020-10-21 06:30:00|1630.5|1630.2|1629.9|1629.6|1630.6|1630.3|1629.6|1629.3|37
1603262100000|2020-10-21 06:35:00|1630.1|1629.8|1630.2|1629.9|1630.4|1630.1|1629.7|1629.4|13
1603262400000|2020-10-21 06:40:00|1630.1|1629.8|1631|1630.7|1631.3|1631|1630.1|1629.8|42
1603262700000|2020-10-21 06:45:00|1631.1|1630.8|1630.5|1630.2|1631.1|1630.8|1630.5|1630.2|39
1603263000000|2020-10-21 06:50:00|1630.6|1630.3|1629.9|1629.6|1630.7|1630.4|1629.8|1629.5|26
1603263300000|2020-10-21 06:55:00|1630|1629.7|1629.3|1629|1630.5|1630.2|1629|1628.7|83
1603263600000|2020-10-21 07:00:00|1628.4|1628.1|1627.1|1626.8|1629.1|1628.8|1626.9|1626.6|252
1603263900000|2020-10-21 07:05:00|1627.2|1626.9|1626.3|1626|1627.5|1627.2|1626.3|1626|227
1603264200000|2020-10-21 07:10:00|1626.2|1625.9|1624.9|1624.6|1626.4|1626.1|1623.9|1623.6|230
1603264500000|2020-10-21 07:15:00|1625|1624.7|1625.1|1624.8|1625.1|1624.8|1623.2|1622.9|174
1603264800000|2020-10-21 07:20:00|1625.2|1624.9|1623.7|1623.4|1625.2|1624.9|1623.3|1623|97
1603265100000|2020-10-21 07:25:00|1623.6|1623.3|1624.7|1624.4|1624.8|1624.5|1622.6|1622.3|100
1603265400000|2020-10-21 07:30:00|1624.8|1624.5|1625.3|1625|1625.5|1625.2|1623.2|1622.9|119
1603265700000|2020-10-21 07:35:00|1625.2|1624.9|1625.1|1624.8|1625.6|1625.3|1624.5|1624.2|40
1603266000000|2020-10-21 07:40:00|1625|1624.7|1623.3|1623|1625|1624.7|1622.8|1622.5|117
1603266300000|2020-10-21 07:45:00|1623.2|1622.9|1621.5|1621.2|1623.3|1623|1620.7|1620.4|336
1603266600000|2020-10-21 07:50:00|1621.6|1621.3|1622.1|1621.8|1622.2|1621.9|1620.3|1620|90
1603266900000|2020-10-21 07:55:00|1622.2|1621.9|1623|1622.7|1623.4|1623.1|1621.9|1621.6|65
1603267200000|2020-10-21 08:00:00|1623.1|1622.8|1622.1|1621.8|1623.6|1623.3|1621.7|1621.4|109
1603267500000|2020-10-21 08:05:00|1622|1621.7|1621.2|1620.9|1622.1|1621.8|1620.1|1619.8|152
1603267800000|2020-10-21 08:10:00|1621.1|1620.8|1622|1621.7|1622.4|1622.1|1620|1619.7|118
1603268100000|2020-10-21 08:15:00|1622.2|1621.9|1619.5|1619.2|1622.2|1621.9|1619.5|1619.2|117
1603268400000|2020-10-21 08:20:00|1619.4|1619.1|1616.3|1616|1619.9|1619.6|1615.5|1615.2|520
1603268700000|2020-10-21 08:25:00|1616.2|1615.9|1617.6|1617.3|1617.8|1617.5|1615.5|1615.2|249
1603269000000|2020-10-21 08:30:00|1617.4|1617.1|1618|1617.7|1618.1|1617.8|1616.2|1615.9|143
1603269300000|2020-10-21 08:35:00|1618.1|1617.8|1618.4|1618.1|1618.9|1618.6|1617.5|1617.2|161
1603269600000|2020-10-21 08:40:00|1618.3|1618|1617.2|1616.9|1618.5|1618.2|1616.9|1616.6|88
1603269900000|2020-10-21 08:45:00|1617|1616.7|1617.4|1617.1|1617.5|1617.2|1616.1|1615.8|113
1603270200000|2020-10-21 08:50:00|1617.2|1616.9|1616.5|1616.2|1617.3|1617|1616|1615.7|53
1603270500000|2020-10-21 08:55:00|1616.4|1616.1|1613.3|1613|1616.5|1616.2|1613.1|1612.8|538
1603270800000|2020-10-21 09:00:00|1613.4|1613.1|1615.4|1615.1|1615.4|1615.1|1612.5|1612.2|268
1603271100000|2020-10-21 09:05:00|1615.5|1615.2|1615.6|1615.3|1615.7|1615.4|1615|1614.7|69
1603271400000|2020-10-21 09:10:00|1615.5|1615.2|1615.6|1615.3|1616.3|1616|1615.1|1614.8|100
1603271700000|2020-10-21 09:15:00|1615.4|1615.1|1618|1617.7|1618|1617.7|1615.1|1614.8|110
1603272000000|2020-10-21 09:20:00|1617.9|1617.6|1618.7|1618.4|1618.8|1618.5|1617.3|1617|187
1603272300000|2020-10-21 09:25:00|1618.8|1618.5|1618.8|1618.5|1619.1|1618.8|1618.3|1618|91
1603272600000|2020-10-21 09:30:00|1618.9|1618.6|1618.5|1618.2|1619.4|1619.1|1618.3|1618|109
1603272900000|2020-10-21 09:35:00|1618.6|1618.3|1621|1620.7|1621|1620.7|1618.3|1618|168
1603273200000|2020-10-21 09:40:00|1621.1|1620.8|1621.4|1621.1|1621.6|1621.3|1621|1620.7|122
1603273500000|2020-10-21 09:45:00|1621.5|1621.2|1620.8|1620.5|1621.5|1621.2|1620.7|1620.4|48
1603273800000|2020-10-21 09:50:00|1620.7|1620.4|1620.5|1620.2|1621.6|1621.3|1620.2|1619.9|67
1603274100000|2020-10-21 09:55:00|1620.4|1620.1|1620.8|1620.5|1620.8|1620.5|1619.9|1619.6|53
1603274400000|2020-10-21 10:00:00|1620.7|1620.4|1620.5|1620.2|1621.4|1621.1|1620|1619.7|66
1603274700000|2020-10-21 10:05:00|1620.4|1620.1|1619.1|1618.8|1620.5|1620.2|1619.1|1618.8|72
1603275000000|2020-10-21 10:10:00|1619.2|1618.9|1619.5|1619.2|1620.3|1620|1619.1|1618.8|67
1603275300000|2020-10-21 10:15:00|1619.2|1618.9|1618.7|1618.4|1619.8|1619.5|1618.5|1618.2|88
1603275600000|2020-10-21 10:20:00|1618.6|1618.3|1619.8|1619.5|1620.9|1620.6|1618.6|1618.3|79
1603275900000|2020-10-21 10:25:00|1619.9|1619.6|1620.1|1619.8|1620.7|1620.4|1619.5|1619.2|72
1603276200000|2020-10-21 10:30:00|1620.2|1619.9|1619.3|1619|1620.5|1620.2|1618.8|1618.5|135
1603276500000|2020-10-21 10:35:00|1619.5|1619.2|1620.8|1620.5|1621.5|1621.2|1619.5|1619.2|264
1603276800000|2020-10-21 10:40:00|1620.6|1620.3|1618|1617.7|1621.1|1620.8|1617.9|1617.6|301
1603277100000|2020-10-21 10:45:00|1618.1|1617.8|1620.3|1620|1620.5|1620.2|1618|1617.7|129
1603277400000|2020-10-21 10:50:00|1620.2|1619.9|1619.2|1618.9|1620.7|1620.4|1618.9|1618.6|95
1603277700000|2020-10-21 10:55:00|1619.3|1619|1618.2|1617.9|1619.7|1619.4|1618.1|1617.8|57
1603278000000|2020-10-21 11:00:00|1618.1|1617.8|1616.7|1616.4|1618.3|1618|1615.4|1615.1|125
1603278300000|2020-10-21 11:05:00|1616.8|1616.5|1615.3|1615|1616.9|1616.6|1614.8|1614.5|152
1603278600000|2020-10-21 11:10:00|1615.4|1615.1|1615.1|1614.8|1616.1|1615.8|1614.9|1614.6|160
1603278900000|2020-10-21 11:15:00|1615.2|1614.9|1615.8|1615.5|1615.8|1615.5|1614.6|1614.3|111
1603279200000|2020-10-21 11:20:00|1615.7|1615.4|1615.8|1615.5|1616.1|1615.8|1615.5|1615.2|54
1603279500000|2020-10-21 11:25:00|1615.7|1615.4|1615|1614.7|1615.8|1615.5|1613|1612.7|143
1603279800000|2020-10-21 11:30:00|1615.1|1614.8|1615.5|1615.2|1616|1615.7|1614.2|1613.9|70
1603280100000|2020-10-21 11:35:00|1615.6|1615.3|1616.2|1615.9|1616.4|1616.1|1615.5|1615.2|161
1603280400000|2020-10-21 11:40:00|1616.1|1615.8|1616.1|1615.8|1617.4|1617.1|1615.8|1615.5|111
1603280700000|2020-10-21 11:45:00|1616|1615.7|1616.6|1616.3|1616.7|1616.4|1615.7|1615.4|106
1603281000000|2020-10-21 11:50:00|1616.5|1616.2|1617.1|1616.8|1617.2|1616.9|1616.2|1615.9|150
1603281300000|2020-10-21 11:55:00|1617|1616.7|1616.9|1616.6|1617.5|1617.2|1616.5|1616.2|148
1603281600000|2020-10-21 12:00:00|1617|1616.7|1617|1616.7|1617.4|1617.1|1616.5|1616.2|233
1603281900000|2020-10-21 12:05:00|1617.1|1616.8|1617.3|1617|1617.4|1617.1|1616|1615.7|89
1603282200000|2020-10-21 12:10:00|1617.2|1616.9|1617.1|1616.8|1617.8|1617.5|1616.1|1615.8|74
1603282500000|2020-10-21 12:15:00|1617.2|1616.9|1618.9|1618.6|1619|1618.7|1617.1|1616.8|169
1603282800000|2020-10-21 12:20:00|1619|1618.7|1619.3|1619|1620.5|1620.2|1618.7|1618.4|463
1603283100000|2020-10-21 12:25:00|1619.2|1618.9|1619.7|1619.4|1620.1|1619.8|1618.8|1618.5|322
1603283400000|2020-10-21 12:30:00|1619.6|1619.3|1618.7|1618.4|1619.8|1619.5|1618.6|1618.3|323
1603283700000|2020-10-21 12:35:00|1618.6|1618.3|1620.3|1620|1620.3|1620|1618.4|1618.1|387
1603284000000|2020-10-21 12:40:00|1620.2|1619.9|1618.4|1618.1|1620.2|1619.9|1618.3|1618|118
1603284300000|2020-10-21 12:45:00|1618.5|1618.2|1618.3|1618|1619.1|1618.8|1618|1617.7|113
1603284600000|2020-10-21 12:50:00|1618.1|1617.8|1619.2|1618.9|1619.3|1619|1617.9|1617.6|98
1603284900000|2020-10-21 12:55:00|1619.1|1618.8|1617.9|1617.6|1619.4|1619.1|1617.8|1617.5|190
1603285200000|2020-10-21 13:00:00|1617.8|1617.5|1619.1|1618.8|1619.3|1619|1617.6|1617.3|262
1603285500000|2020-10-21 13:05:00|1619|1618.7|1619.1|1618.8|1619.6|1619.3|1618.6|1618.3|119
1603285800000|2020-10-21 13:10:00|1619.3|1619|1620.2|1619.9|1620.7|1620.4|1619.3|1619|140
1603286100000|2020-10-21 13:15:00|1620.1|1619.8|1620.4|1620.1|1620.7|1620.4|1619.9|1619.6|131
1603286400000|2020-10-21 13:20:00|1620.2|1619.9|1620.1|1619.8|1620.6|1620.3|1619.7|1619.4|78
1603286700000|2020-10-21 13:25:00|1620|1619.7|1619.8|1619.5|1620.4|1620.1|1619.3|1619|442
1603287000000|2020-10-21 13:30:00|1620.1|1619.8|1623.1|1622.8|1624.9|1624.6|1619.9|1619.6|5070
1603287300000|2020-10-21 13:35:00|1623.2|1622.9|1620|1619.7|1623.9|1623.6|1617.8|1617.5|3465
1603287600000|2020-10-21 13:40:00|1620.3|1620|1623.5|1623.2|1623.9|1623.6|1620.3|1620|3444
1603287900000|2020-10-21 13:45:00|1623.7|1623.4|1621.4|1621.1|1624.9|1624.6|1621.3|1621|3107
1603288200000|2020-10-21 13:50:00|1621.3|1621|1619.1|1618.8|1622.5|1622.2|1619.1|1618.8|1955
1603288500000|2020-10-21 13:55:00|1619.2|1618.9|1621.1|1620.8|1621.7|1621.4|1618.1|1617.8|2013
1603288800000|2020-10-21 14:00:00|1621|1620.7|1621.9|1621.6|1622|1621.7|1618.4|1618.1|1727
1603289100000|2020-10-21 14:05:00|1622|1621.7|1622.8|1622.5|1625.2|1624.9|1622|1621.7|1926
1603289400000|2020-10-21 14:10:00|1622.9|1622.6|1622.8|1622.5|1623.3|1623|1620.6|1620.3|1258
1603289700000|2020-10-21 14:15:00|1622.9|1622.6|1621.1|1620.8|1623.6|1623.3|1620.1|1619.8|861
1603290000000|2020-10-21 14:20:00|1621.2|1620.9|1621.6|1621.3|1622.7|1622.4|1621|1620.7|847
1603290300000|2020-10-21 14:25:00|1621.5|1621.2|1620.4|1620.1|1622.4|1622.1|1619.5|1619.2|1291
1603290600000|2020-10-21 14:30:00|1620.2|1619.9|1620.7|1620.4|1622.3|1622|1619.8|1619.5|1593
1603290900000|2020-10-21 14:35:00|1620.8|1620.5|1622.3|1622|1622.3|1622|1619.9|1619.6|888
1603291200000|2020-10-21 14:40:00|1622.4|1622.1|1619.7|1619.4|1623.1|1622.8|1619.6|1619.3|1048
1603291500000|2020-10-21 14:45:00|1619.8|1619.5|1616.2|1615.9|1620.6|1620.3|1616.1|1615.8|1166
1603291800000|2020-10-21 14:50:00|1616.3|1616|1613.1|1612.8|1616.5|1616.2|1612.8|1612.5|1665
1603292100000|2020-10-21 14:55:00|1613|1612.7|1612.1|1611.8|1614.3|1614|1611.3|1611|1291
1603292400000|2020-10-21 15:00:00|1611.9|1611.6|1610.3|1610|1612.6|1612.3|1609.8|1609.5|1410
1603292700000|2020-10-21 15:05:00|1610.2|1609.9|1608.6|1608.3|1610.5|1610.2|1608.4|1608.1|1370
1603293000000|2020-10-21 15:10:00|1608.5|1608.2|1607.9|1607.6|1608.6|1608.3|1606.1|1605.8|1887
1603293300000|2020-10-21 15:15:00|1607.6|1607.3|1606.8|1606.5|1607.6|1607.3|1605.3|1605|2294
1603293600000|2020-10-21 15:20:00|1606.9|1606.6|1608.1|1607.8|1608.5|1608.2|1606.1|1605.8|1437
1603293900000|2020-10-21 15:25:00|1608.2|1607.9|1611.3|1611|1611.4|1611.1|1607.3|1607|1341
1603294200000|2020-10-21 15:30:00|1611.2|1610.9|1611.9|1611.6|1612.6|1612.3|1611|1610.7|1453
1603294500000|2020-10-21 15:35:00|1612|1611.7|1612.8|1612.5|1613.4|1613.1|1611.6|1611.3|1388
1603294800000|2020-10-21 15:40:00|1612.9|1612.6|1611.5|1611.2|1613.4|1613.1|1611.1|1610.8|2063
1603295100000|2020-10-21 15:45:00|1611.6|1611.3|1611.7|1611.4|1612.3|1612|1610.2|1609.9|1814
1603295400000|2020-10-21 15:50:00|1611.6|1611.3|1610.5|1610.2|1612.3|1612|1610.3|1610|1150
1603295700000|2020-10-21 15:55:00|1610.6|1610.3|1607.1|1606.8|1610.9|1610.6|1605.9|1605.6|4062
1603296000000|2020-10-21 16:00:00|1607.2|1606.9|1607.2|1606.9|1608.3|1608|1606.7|1606.4|1942
1603296300000|2020-10-21 16:05:00|1607.3|1607|1608.7|1608.4|1609|1608.7|1606.4|1606.1|915
1603296600000|2020-10-21 16:10:00|1608.8|1608.5|1607.8|1607.5|1608.8|1608.5|1605.8|1605.5|1202
1603296900000|2020-10-21 16:15:00|1607.7|1607.4|1606.5|1606.2|1608.2|1607.9|1606.5|1606.2|1973
1603297200000|2020-10-21 16:20:00|1606.4|1606.1|1616.8|1616.5|1618|1617.7|1606.3|1606|5976
1603297500000|2020-10-21 16:25:00|1616.7|1616.4|1612.9|1612.6|1616.8|1616.5|1612.2|1611.9|2265
1603297800000|2020-10-21 16:30:00|1612.7|1612.4|1609|1608.7|1613.4|1613.1|1608.9|1608.6|2203
1603298100000|2020-10-21 16:35:00|1608.9|1608.6|1609.9|1609.6|1610.4|1610.1|1607.5|1607.2|1261
1603298400000|2020-10-21 16:40:00|1610|1609.7|1609.3|1609|1610.5|1610.2|1608.4|1608.1|1248
1603298700000|2020-10-21 16:45:00|1609.4|1609.1|1606.9|1606.6|1610|1609.7|1606.5|1606.2|1333
1603299000000|2020-10-21 16:50:00|1606.8|1606.5|1606.6|1606.3|1608.8|1608.5|1606.1|1605.8|824
1603299300000|2020-10-21 16:55:00|1606.5|1606.2|1606.7|1606.4|1607.7|1607.4|1605|1604.7|1265
1603299600000|2020-10-21 17:00:00|1606.6|1606.3|1609.3|1609|1609.5|1609.2|1606|1605.7|922
1603299900000|2020-10-21 17:05:00|1609.4|1609.1|1606.9|1606.6|1609.5|1609.2|1606.3|1606|892
1603300200000|2020-10-21 17:10:00|1606.8|1606.5|1606.5|1606.2|1608|1607.7|1606|1605.7|835
1603300500000|2020-10-21 17:15:00|1606.6|1606.3|1607.5|1607.2|1609.2|1608.9|1606.6|1606.3|979
1603300800000|2020-10-21 17:20:00|1607.3|1607|1607.9|1607.6|1608.3|1608|1606.1|1605.8|440
1603301100000|2020-10-21 17:25:00|1608|1607.7|1609|1608.7|1609.5|1609.2|1607.5|1607.2|704
1603301400000|2020-10-21 17:30:00|1609.1|1608.8|1609.7|1609.4|1610.1|1609.8|1608.4|1608.1|709
1603301700000|2020-10-21 17:35:00|1609.8|1609.5|1607.5|1607.2|1609.9|1609.6|1607|1606.7|704
1603302000000|2020-10-21 17:40:00|1607.7|1607.4|1608.5|1608.2|1609.6|1609.3|1607.6|1607.3|581
1603302300000|2020-10-21 17:45:00|1608.6|1608.3|1610.5|1610.2|1610.7|1610.4|1608.1|1607.8|548
1603302600000|2020-10-21 17:50:00|1610.6|1610.3|1610.1|1609.8|1612.3|1612|1610|1609.7|778
1603302900000|2020-10-21 17:55:00|1610|1609.7|1609|1608.7|1610.6|1610.3|1608.3|1608|934
1603303200000|2020-10-21 18:00:00|1609.2|1608.9|1609.5|1609.2|1611.3|1611|1608.3|1608|1086
1603303500000|2020-10-21 18:05:00|1609.4|1609.1|1610|1609.7|1610.7|1610.4|1609|1608.7|868
1603303800000|2020-10-21 18:10:00|1610.1|1609.8|1611.4|1611.1|1611.9|1611.6|1609.2|1608.9|827
1603304100000|2020-10-21 18:15:00|1611.5|1611.2|1610.7|1610.4|1612.3|1612|1610.2|1609.9|604
1603304400000|2020-10-21 18:20:00|1610.6|1610.3|1610.9|1610.6|1611.2|1610.9|1609.1|1608.8|728
1603304700000|2020-10-21 18:25:00|1611|1610.7|1612.4|1612.1|1613.3|1613|1610.4|1610.1|1638
1603305000000|2020-10-21 18:30:00|1612.5|1612.2|1612.6|1612.3|1613.4|1613.1|1611.8|1611.5|821
1603305300000|2020-10-21 18:35:00|1612.4|1612.1|1612|1611.7|1613.4|1613.1|1611.7|1611.4|866
1603305600000|2020-10-21 18:40:00|1611.9|1611.6|1613.4|1613.1|1613.9|1613.6|1611.9|1611.6|633
1603305900000|2020-10-21 18:45:00|1613.5|1613.2|1612.9|1612.6|1614.2|1613.9|1612.9|1612.6|828
1603306200000|2020-10-21 18:50:00|1612.8|1612.5|1612.8|1612.5|1613.6|1613.3|1612.1|1611.8|676
1603306500000|2020-10-21 18:55:00|1612.7|1612.4|1614.5|1614.2|1614.8|1614.5|1612.4|1612.1|964
1603306800000|2020-10-21 19:00:00|1614.6|1614.3|1613|1612.7|1615.1|1614.8|1612.8|1612.5|776
1603307100000|2020-10-21 19:05:00|1613.1|1612.8|1611.6|1611.3|1614|1613.7|1611|1610.7|1375
1603307400000|2020-10-21 19:10:00|1611.5|1611.2|1610.3|1610|1611.6|1611.3|1610|1609.7|1125
1603307700000|2020-10-21 19:15:00|1610.2|1609.9|1609.4|1609.1|1611.2|1610.9|1608.2|1607.9|778
1603308000000|2020-10-21 19:20:00|1609.3|1609|1610|1609.7|1611.1|1610.8|1609.2|1608.9|729
1603308300000|2020-10-21 19:25:00|1609.9|1609.6|1611.9|1611.6|1611.9|1611.6|1609.8|1609.5|1551
1603308600000|2020-10-21 19:30:00|1611.8|1611.5|1608.5|1608.2|1612.5|1612.2|1607.6|1607.3|1462
1603308900000|2020-10-21 19:35:00|1608.7|1608.4|1607.7|1607.4|1609.8|1609.5|1607.3|1607|1264
1603309200000|2020-10-21 19:40:00|1607.6|1607.3|1605.4|1605.1|1608.3|1608|1605.3|1605|1470
1603309500000|2020-10-21 19:45:00|1605.2|1604.9|1603.4|1603.1|1605.2|1604.9|1603.2|1602.9|2263
1603309800000|2020-10-21 19:50:00|1603|1602.7|1605.5|1605.2|1606.1|1605.8|1603|1602.7|2217
1603310100000|2020-10-21 19:55:00|1605.8|1605.5|1602.9|1602.6|1606.8|1606.5|1602.7|1602.4|8230
1603310400000|2020-10-21 20:00:00|1603.2|1602.9|1606.7|1606.4|1606.7|1606.4|1603.2|1602.9|4233
1603310700000|2020-10-21 20:05:00|1606.8|1606.5|1608.4|1608.1|1609.3|1609|1606.3|1606|2119
1603311000000|2020-10-21 20:10:00|1608.7|1608.4|1605.9|1605.1|1608.8|1608.5|1605|1604.7|1204
1603311300000|2020-10-21 20:15:00|1606|1605.2|1606|1605.2|1606.5|1605.7|1605.8|1605|0
1603311600000|2020-10-21 20:20:00|1606.1|1605.3|1606.2|1605.4|1606.2|1605.4|1605.9|1605.1|0
1603311900000|2020-10-21 20:25:00|1606.1|1605.3|1605.5|1604.7|1606.1|1605.3|1605.5|1604.7|0
1603312200000|2020-10-21 20:30:00|1605.6|1604.8|1607.4|1607.1|1607.6|1607.3|1605.1|1604.8|364
1603312500000|2020-10-21 20:35:00|1607.5|1607.2|1607.1|1606.8|1607.5|1607.2|1606.4|1606.1|95
1603312800000|2020-10-21 20:40:00|1607.2|1606.9|1606.6|1606.3|1607.2|1606.9|1606.4|1606.1|144
1603313100000|2020-10-21 20:45:00|1606.7|1606.4|1606.1|1605.8|1606.8|1606.5|1605.7|1605.4|137
1603313400000|2020-10-21 20:50:00|1606|1605.7|1606.4|1606.1|1606.9|1606.6|1605.9|1605.6|220
1603313700000|2020-10-21 20:55:00|1606.3|1606|1606.6|1605.8|1607|1606.7|1606|1605.7|140
1603314000000|2020-10-21 21:00:00|1606.7|1605.9|1606.6|1605.8|1606.7|1605.9|1606.6|1605.8|0
1603314300000|2020-10-21 21:05:00|1606.7|1605.9|1606.7|1605.9|1606.8|1606|1606.6|1605.8|0
1603314600000|2020-10-21 21:10:00|1606.8|1606|1606.9|1606.1|1606.9|1606.1|1606.8|1606|0
1603314900000|2020-10-21 21:15:00|1606.8|1606|1606.7|1605.9|1606.8|1606|1606.7|1605.9|0
1603315200000|2020-10-21 21:20:00|1606.8|1606|1606.8|1606|1607.1|1606.3|1606.8|1606|0
1603315500000|2020-10-21 21:25:00|1607|1606.2|1606.7|1605.9|1607|1606.2|1606.7|1605.9|0
1603315800000|2020-10-21 21:30:00|1606.8|1606|1605.8|1605|1606.9|1606.1|1605.4|1604.6|0
1603316100000|2020-10-21 21:35:00|1605.9|1605.1|1606|1605.2|1606.7|1605.9|1605.9|1605.1|0
1603316400000|2020-10-21 21:40:00|1606.1|1605.3|1606.1|1605.3|1606.2|1605.4|1605.8|1605|0
1603316700000|2020-10-21 21:45:00|1606.2|1605.4|1606|1605.2|1606.2|1605.4|1605.8|1605|0
1603317000000|2020-10-21 21:50:00|1606.1|1605.3|1606.3|1605.5|1606.3|1605.5|1606.1|1605.3|0
1603317300000|2020-10-21 21:55:00|1606.2|1605.4|1606.2|1605.4|1606.5|1605.7|1606.1|1605.3|0
1603317600000|2020-10-21 22:00:00|1605.6|1604.8|1604.8|1604.5|1606.1|1605.8|1604.3|1604|187
1603317900000|2020-10-21 22:05:00|1604.9|1604.6|1604.7|1604.4|1604.9|1604.6|1604.3|1604|16
1603318200000|2020-10-21 22:10:00|1604.8|1604.5|1605.4|1605.1|1605.5|1605.2|1604.7|1604.4|64
1603318500000|2020-10-21 22:15:00|1605.5|1605.2|1606.4|1606.1|1606.5|1606.2|1605.5|1605.2|135
1603318800000|2020-10-21 22:20:00|1606.5|1606.2|1606.3|1606|1607.1|1606.8|1606.1|1605.8|115
1603319100000|2020-10-21 22:25:00|1606.2|1605.9|1606.7|1606.4|1607.1|1606.8|1606.1|1605.8|104
1603319400000|2020-10-21 22:30:00|1606.8|1606.5|1606.5|1606.2|1607|1606.7|1606.3|1606|59
1603319700000|2020-10-21 22:35:00|1606.6|1606.3|1606|1605.7|1606.7|1606.4|1605.9|1605.6|110
1603320000000|2020-10-21 22:40:00|1606.1|1605.8|1607.1|1606.8|1607.1|1606.8|1606|1605.7|68
1603320300000|2020-10-21 22:45:00|1607|1606.7|1607.2|1606.9|1607.4|1607.1|1606.5|1606.2|60
1603320600000|2020-10-21 22:50:00|1607.3|1607|1605.9|1605.6|1607.3|1607|1605.8|1605.5|183
1603320900000|2020-10-21 22:55:00|1606|1605.7|1604.4|1604.1|1606.5|1606.2|1604.2|1603.9|174
1603321200000|2020-10-21 23:00:00|1604.6|1604.3|1604.7|1604.4|1605.1|1604.8|1604.4|1604.1|48
1603321500000|2020-10-21 23:05:00|1605|1604.7|1605.4|1605.1|1605.5|1605.2|1604.8|1604.5|33
1603321800000|2020-10-21 23:10:00|1605.3|1605|1606.5|1606.2|1606.5|1606.2|1605.3|1605|20
1603322100000|2020-10-21 23:15:00|1606.6|1606.3|1605.9|1605.6|1606.8|1606.5|1605.7|1605.4|146
1603322400000|2020-10-21 23:20:00|1605.5|1605.2|1603.8|1603.5|1605.7|1605.4|1602.9|1602.6|264
1603322700000|2020-10-21 23:25:00|1604|1603.7|1603.7|1603.4|1604.6|1604.3|1603.5|1603.2|62
1603323000000|2020-10-21 23:30:00|1603.9|1603.6|1603.5|1603.2|1604.2|1603.9|1603.3|1603|17
1603323300000|2020-10-21 23:35:00|1603.4|1603.1|1593.8|1593.5|1603.7|1603.4|1590.2|1589.9|1216
1603323600000|2020-10-21 23:40:00|1594|1593.7|1595|1594.7|1597.3|1597|1593.6|1593.3|643
1603323900000|2020-10-21 23:45:00|1595.2|1594.9|1593|1592.7|1595.8|1595.5|1590.1|1589.8|485
1603324200000|2020-10-21 23:50:00|1593.1|1592.8|1595.7|1595.4|1596.1|1595.8|1592.7|1592.4|373
1603324500000|2020-10-21 23:55:00|1595.8|1595.5|1597.3|1597|1597.7|1597.4|1595.8|1595.5|289
1603324800000|2020-10-22 00:00:00|1597.2|1596.9|1598.1|1597.8|1599|1598.7|1596.6|1596.3|237
1603325100000|2020-10-22 00:05:00|1598.2|1597.9|1596.8|1596.5|1598.4|1598.1|1595.8|1595.5|86
1603325400000|2020-10-22 00:10:00|1597.1|1596.8|1592.3|1592|1597.5|1597.2|1591.6|1591.3|237
1603325700000|2020-10-22 00:15:00|1592.4|1592.1|1594.7|1594.4|1595.4|1595.1|1592.2|1591.9|178
1603326000000|2020-10-22 00:20:00|1594.8|1594.5|1595.6|1595.3|1596.2|1595.9|1594.8|1594.5|84
1603326300000|2020-10-22 00:25:00|1595.5|1595.2|1596|1595.7|1596.8|1596.5|1595.5|1595.2|163
1603326600000|2020-10-22 00:30:00|1595.9|1595.6|1596.1|1595.8|1596.8|1596.5|1594.4|1594.1|107
1603326900000|2020-10-22 00:35:00|1596|1595.7|1595.5|1595.2|1596.5|1596.2|1595.5|1595.2|34
1603327200000|2020-10-22 00:40:00|1595.6|1595.3|1595.8|1595.5|1596.2|1595.9|1595.5|1595.2|23
1603327500000|2020-10-22 00:45:00|1595.9|1595.6|1598|1597.7|1598|1597.7|1595.6|1595.3|136
1603327800000|2020-10-22 00:50:00|1598.1|1597.8|1597.7|1597.4|1598.2|1597.9|1597.6|1597.3|22
1603328100000|2020-10-22 00:55:00|1597.8|1597.5|1598.4|1598.1|1598.7|1598.4|1597.6|1597.3|43
1603328400000|2020-10-22 01:00:00|1598.6|1598.3|1598|1597.7|1598.6|1598.3|1597.5|1597.2|44
1603328700000|2020-10-22 01:05:00|1597.9|1597.6|1597.5|1597.2|1597.9|1597.6|1597.2|1596.9|29
1603329000000|2020-10-22 01:10:00|1597.6|1597.3|1598.2|1597.9|1598.5|1598.2|1597.6|1597.3|4
1603329300000|2020-10-22 01:15:00|1598.3|1598|1598.5|1598.2|1598.6|1598.3|1598|1597.7|19
1603329600000|2020-10-22 01:20:00|1598.6|1598.3|1598.5|1598.2|1599.2|1598.9|1598.4|1598.1|34
1603329900000|2020-10-22 01:25:00|1598.6|1598.3|1595.6|1595.3|1598.6|1598.3|1595|1594.7|73
1603330200000|2020-10-22 01:30:00|1595.7|1595.4|1596.8|1596.5|1597.9|1597.6|1595.4|1595.1|33
1603330500000|2020-10-22 01:35:00|1596.9|1596.6|1597|1596.7|1597.4|1597.1|1596.4|1596.1|97
1603330800000|2020-10-22 01:40:00|1596.9|1596.6|1596.6|1596.3|1597.1|1596.8|1596|1595.7|16
1603331100000|2020-10-22 01:45:00|1596.7|1596.4|1596.2|1595.9|1596.8|1596.5|1595.6|1595.3|30
1603331400000|2020-10-22 01:50:00|1596.3|1596|1596.8|1596.5|1597.2|1596.9|1596.2|1595.9|8
1603331700000|2020-10-22 01:55:00|1596.7|1596.4|1596.9|1596.6|1596.9|1596.6|1595.5|1595.2|85
1603332000000|2020-10-22 02:00:00|1597|1596.7|1595.7|1595.4|1597.1|1596.8|1595.7|1595.4|15
1603332300000|2020-10-22 02:05:00|1595.9|1595.6|1595.6|1595.3|1596.7|1596.4|1595.4|1595.1|30
1603332600000|2020-10-22 02:10:00|1595.5|1595.2|1595.8|1595.5|1595.9|1595.6|1595.4|1595.1|11
1603332900000|2020-10-22 02:15:00|1595.6|1595.3|1595.4|1595.1|1596.3|1596|1594.9|1594.6|33
1603333200000|2020-10-22 02:20:00|1595.3|1595|1594.4|1594.1|1595.9|1595.6|1593.7|1593.4|36
1603333500000|2020-10-22 02:25:00|1594.7|1594.4|1594.4|1594.1|1595|1594.7|1594.3|1594|57
1603333800000|2020-10-22 02:30:00|1594.5|1594.2|1594.5|1594.2|1594.7|1594.4|1592.9|1592.6|48
1603334100000|2020-10-22 02:35:00|1594.3|1594|1594.3|1594|1594.9|1594.6|1594.3|1594|10
1603334400000|2020-10-22 02:40:00|1594.4|1594.1|1595.7|1595.4|1595.7|1595.4|1593.7|1593.4|11
1603334700000|2020-10-22 02:45:00|1595.8|1595.5|1595.3|1595|1596.1|1595.8|1595|1594.7|27
1603335000000|2020-10-22 02:50:00|1595.2|1594.9|1595.2|1594.9|1595.5|1595.2|1595|1594.7|5
1603335300000|2020-10-22 02:55:00|1595.3|1595|1595.1|1594.8|1595.5|1595.2|1594.5|1594.2|8
1603335600000|2020-10-22 03:00:00|1595.2|1594.9|1595.7|1595.4|1596.2|1595.9|1595.2|1594.9|24
1603335900000|2020-10-22 03:05:00|1595.5|1595.2|1595.7|1595.4|1595.8|1595.5|1595.1|1594.8|17
1603336200000|2020-10-22 03:10:00|1595.6|1595.3|1595.1|1594.8|1595.6|1595.3|1594.5|1594.2|15
1603336500000|2020-10-22 03:15:00|1595.4|1595.1|1595.6|1595.3|1596.2|1595.9|1595.3|1595|18
1603336800000|2020-10-22 03:20:00|1595.5|1595.2|1595.2|1594.9|1595.5|1595.2|1595.1|1594.8|7
1603337100000|2020-10-22 03:25:00|1595.1|1594.8|1594.6|1594.3|1595.2|1594.9|1594.6|1594.3|2
1603337400000|2020-10-22 03:30:00|1594.5|1594.2|1594.7|1594.4|1595|1594.7|1594.4|1594.1|10
1603337700000|2020-10-22 03:35:00|1594.6|1594.3|1594.6|1594.3|1594.9|1594.6|1594.3|1594|8
1603338000000|2020-10-22 03:40:00|1594.7|1594.4|1595.4|1595.1|1595.4|1595.1|1594.7|1594.4|7
1603338300000|2020-10-22 03:45:00|1595.5|1595.2|1594.8|1594.5|1595.7|1595.4|1594.8|1594.5|8
1603338600000|2020-10-22 03:50:00|1594.9|1594.6|1594.3|1594|1595|1594.7|1594|1593.7|13
1603338900000|2020-10-22 03:55:00|1594.2|1593.9|1592.7|1592.4|1594.2|1593.9|1592.7|1592.4|42
1603339200000|2020-10-22 04:00:00|1592.6|1592.3|1593.1|1592.8|1593.2|1592.9|1592.5|1592.2|44
1603339500000|2020-10-22 04:05:00|1592.9|1592.6|1593.5|1593.2|1593.5|1593.2|1592.7|1592.4|40
1603339800000|2020-10-22 04:10:00|1593.4|1593.1|1594|1593.7|1594.3|1594|1593.4|1593.1|31
1603340100000|2020-10-22 04:15:00|1594.1|1593.8|1594.2|1593.9|1594.3|1594|1593.9|1593.6|17
1603340400000|2020-10-22 04:20:00|1594.5|1594.2|1594|1593.7|1594.6|1594.3|1593.8|1593.5|11
1603340700000|2020-10-22 04:25:00|1594.1|1593.8|1594.2|1593.9|1594.3|1594|1593.8|1593.5|7
1603341000000|2020-10-22 04:30:00|1594.1|1593.8|1593.5|1593.2|1594.1|1593.8|1593.5|1593.2|21
1603341300000|2020-10-22 04:35:00|1593.6|1593.3|1593.7|1593.4|1593.8|1593.5|1593.4|1593.1|3
1603341600000|2020-10-22 04:40:00|1593.6|1593.3|1594.1|1593.8|1594.1|1593.8|1593.6|1593.3|6
1603341900000|2020-10-22 04:45:00|1594.2|1593.9|1594.2|1593.9|1594.2|1593.9|1593.9|1593.6|15
1603342200000|2020-10-22 04:50:00|1594.1|1593.8|1593.9|1593.6|1594.2|1593.9|1593.6|1593.3|4
1603342500000|2020-10-22 04:55:00|1593.8|1593.5|1594|1593.7|1594|1593.7|1593.2|1592.9|24
1603342800000|2020-10-22 05:00:00|1593.9|1593.6|1594.7|1594.4|1594.9|1594.6|1593.4|1593.1|54
1603343100000|2020-10-22 05:05:00|1594.8|1594.5|1596.7|1596.4|1596.8|1596.5|1594.5|1594.2|77
1603343400000|2020-10-22 05:10:00|1596.6|1596.3|1596.9|1596.6|1597.2|1596.9|1596.3|1596|50
1603343700000|2020-10-22 05:15:00|1597|1596.7|1596.8|1596.5|1597.3|1597|1596.4|1596.1|33
1603344000000|2020-10-22 05:20:00|1596.9|1596.6|1597|1596.7|1597.1|1596.8|1596.9|1596.6|6
1603344300000|2020-10-22 05:25:00|1597.1|1596.8|1599.1|1598.8|1599.3|1599|1597.1|1596.8|88
1603344600000|2020-10-22 05:30:00|1599|1598.7|1598.3|1598|1599.2|1598.9|1598.2|1597.9|47
1603344900000|2020-10-22 05:35:00|1598.4|1598.1|1598.1|1597.8|1598.4|1598.1|1597.8|1597.5|19
1603345200000|2020-10-22 05:40:00|1598.2|1597.9|1598.4|1598.1|1598.7|1598.4|1598.1|1597.8|22
1603345500000|2020-10-22 05:45:00|1598.5|1598.2|1597.1|1596.8|1598.5|1598.2|1597.1|1596.8|42
1603345800000|2020-10-22 05:50:00|1597|1596.7|1596.5|1596.2|1597.2|1596.9|1596.2|1595.9|67
1603346100000|2020-10-22 05:55:00|1596.4|1596.1|1596.6|1596.3|1597.2|1596.9|1596.2|1595.9|23
1603346400000|2020-10-22 06:00:00|1596.8|1596.5|1597.8|1597.5|1598.2|1597.9|1596.8|1596.5|42
1603346700000|2020-10-22 06:05:00|1597.9|1597.6|1598.7|1598.4|1599.1|1598.8|1597.6|1597.3|18
1603347000000|2020-10-22 06:10:00|1598.8|1598.5|1599.1|1598.8|1599.5|1599.2|1598.4|1598.1|36
1603347300000|2020-10-22 06:15:00|1599.2|1598.9|1599.7|1599.4|1600.1|1599.8|1599|1598.7|43
1603347600000|2020-10-22 06:20:00|1599.6|1599.3|1599.1|1598.8|1599.8|1599.5|1599.1|1598.8|58
1603347900000|2020-10-22 06:25:00|1599|1598.7|1598|1597.7|1599.1|1598.8|1598|1597.7|18
1603348200000|2020-10-22 06:30:00|1598.1|1597.8|1598.2|1597.9|1599|1598.7|1598.1|1597.8|29
1603348500000|2020-10-22 06:35:00|1598.3|1598|1597.7|1597.4|1598.6|1598.3|1597.5|1597.2|64
1603348800000|2020-10-22 06:40:00|1597.6|1597.3|1598.6|1598.3|1599|1598.7|1597.6|1597.3|16
1603349100000|2020-10-22 06:45:00|1598.7|1598.4|1598|1597.7|1598.7|1598.4|1597.3|1597|78
1603349400000|2020-10-22 06:50:00|1597.7|1597.4|1596.6|1596.3|1598|1597.7|1596.6|1596.3|42
1603349700000|2020-10-22 06:55:00|1596.7|1596.4|1597.8|1597.5|1598|1597.7|1596.4|1596.1|68
1603350000000|2020-10-22 07:00:00|1597.7|1597.4|1594.6|1594.3|1598.5|1598.2|1594.6|1594.3|243
1603350300000|2020-10-22 07:05:00|1594.7|1594.4|1594.4|1594.1|1595.6|1595.3|1593.6|1593.3|195
1603350600000|2020-10-22 07:10:00|1594.3|1594|1593.3|1593|1594.3|1594|1592.3|1592|162
1603350900000|2020-10-22 07:15:00|1593.2|1592.9|1594.3|1594|1595.3|1595|1592.9|1592.6|52
1603351200000|2020-10-22 07:20:00|1594.2|1593.9|1595.2|1594.9|1595.7|1595.4|1592.8|1592.5|138
1603351500000|2020-10-22 07:25:00|1595.3|1595|1595.9|1595.6|1596|1595.7|1594.4|1594.1|23
1603351800000|2020-10-22 07:30:00|1595.8|1595.5|1597.2|1596.9|1597.3|1597|1594.7|1594.4|41
1603352100000|2020-10-22 07:35:00|1597.1|1596.8|1596.9|1596.6|1598|1597.7|1596.8|1596.5|39
1603352400000|2020-10-22 07:40:00|1597|1596.7|1596.6|1596.3|1597.4|1597.1|1596.2|1595.9|47
1603352700000|2020-10-22 07:45:00|1596.4|1596.1|1596.6|1596.3|1597.1|1596.8|1594.9|1594.6|70
1603353000000|2020-10-22 07:50:00|1596.4|1596.1|1597.7|1597.4|1598|1597.7|1596.2|1595.9|27
1603353300000|2020-10-22 07:55:00|1597.8|1597.5|1599.7|1599.4|1600|1599.7|1597.7|1597.4|78
1603353600000|2020-10-22 08:00:00|1599.6|1599.3|1599.8|1599.5|1600|1599.7|1598.9|1598.6|50
1603353900000|2020-10-22 08:05:00|1599.7|1599.4|1599.4|1599.1|1600.1|1599.8|1598.9|1598.6|75
1603354200000|2020-10-22 08:10:00|1599.5|1599.2|1599|1598.7|1599.8|1599.5|1598.4|1598.1|57
1603354500000|2020-10-22 08:15:00|1599.2|1598.9|1599.4|1599.1|1600|1599.7|1598.8|1598.5|23
1603354800000|2020-10-22 08:20:00|1599.5|1599.2|1601.7|1601.4|1601.8|1601.5|1599.3|1599|106
1603355100000|2020-10-22 08:25:00|1601.8|1601.5|1605.1|1604.8|1605.3|1605|1601.8|1601.5|258
1603355400000|2020-10-22 08:30:00|1605.2|1604.9|1604.1|1603.8|1605.6|1605.3|1604.1|1603.8|189
1603355700000|2020-10-22 08:35:00|1604|1603.7|1603.5|1603.2|1604.2|1603.9|1603|1602.7|67
1603356000000|2020-10-22 08:40:00|1603.4|1603.1|1602.9|1602.6|1603.5|1603.2|1602.7|1602.4|82
1603356300000|2020-10-22 08:45:00|1603.1|1602.8|1603.3|1603|1603.4|1603.1|1602.1|1601.8|296
1603356600000|2020-10-22 08:50:00|1603.2|1602.9|1604.6|1604.3|1604.7|1604.4|1603.2|1602.9|158
1603356900000|2020-10-22 08:55:00|1604.7|1604.4|1604.3|1604|1605.2|1604.9|1604.1|1603.8|154
1603357200000|2020-10-22 09:00:00|1604.4|1604.1|1604.3|1604|1604.8|1604.5|1604.1|1603.8|124
1603357500000|2020-10-22 09:05:00|1604.4|1604.1|1604.6|1604.3|1604.7|1604.4|1604.2|1603.9|125
1603357800000|2020-10-22 09:10:00|1604.5|1604.2|1603.4|1603.1|1604.7|1604.4|1603.3|1603|122
1603358100000|2020-10-22 09:15:00|1603.3|1603|1604.1|1603.8|1604.2|1603.9|1603.1|1602.8|62
1603358400000|2020-10-22 09:20:00|1604|1603.7|1603.6|1603.3|1604.2|1603.9|1603.3|1603|44
1603358700000|2020-10-22 09:25:00|1603.7|1603.4|1604.1|1603.8|1604.5|1604.2|1603.5|1603.2|95
1603359000000|2020-10-22 09:30:00|1604|1603.7|1604.1|1603.8|1604.6|1604.3|1603.8|1603.5|119
1603359300000|2020-10-22 09:35:00|1604.2|1603.9|1605.1|1604.8|1605.8|1605.5|1603.7|1603.4|176
1603359600000|2020-10-22 09:40:00|1604.9|1604.6|1605.7|1605.4|1606|1605.7|1604.9|1604.6|113
1603359900000|2020-10-22 09:45:00|1605.8|1605.5|1604.6|1604.3|1606|1605.7|1604.6|1604.3|91
1603360200000|2020-10-22 09:50:00|1604.7|1604.4|1605.8|1605.5|1605.9|1605.6|1604.7|1604.4|91
1603360500000|2020-10-22 09:55:00|1606.1|1605.8|1605.5|1605.2|1606.5|1606.2|1605.1|1604.8|97
1603360800000|2020-10-22 10:00:00|1605.6|1605.3|1604.2|1603.9|1605.7|1605.4|1603.4|1603.1|135
1603361100000|2020-10-22 10:05:00|1604|1603.7|1603.4|1603.1|1604.1|1603.8|1602.8|1602.5|49
1603361400000|2020-10-22 10:10:00|1603.2|1602.9|1604.1|1603.8|1604.6|1604.3|1603.2|1602.9|225
1603361700000|2020-10-22 10:15:00|1604.2|1603.9|1607.2|1606.9|1607.7|1607.4|1603.9|1603.6|393
1603362000000|2020-10-22 10:20:00|1607.1|1606.8|1608|1607.7|1609.1|1608.8|1607.1|1606.8|326
1603362300000|2020-10-22 10:25:00|1608.1|1607.8|1608.2|1607.9|1608.7|1608.4|1606.9|1606.6|145
1603362600000|2020-10-22 10:30:00|1608.3|1608|1607|1606.7|1608.9|1608.6|1606.6|1606.3|335
1603362900000|2020-10-22 10:35:00|1606.9|1606.6|1605.6|1605.3|1608.1|1607.8|1605.5|1605.2|216
1603363200000|2020-10-22 10:40:00|1605.7|1605.4|1606.6|1606.3|1607.1|1606.8|1604.9|1604.6|264
1603363500000|2020-10-22 10:45:00|1606.4|1606.1|1607.7|1607.4|1608.9|1608.6|1606.4|1606.1|226
1603363800000|2020-10-22 10:50:00|1607.6|1607.3|1608.7|1608.4|1609.1|1608.8|1607.1|1606.8|282
1603364100000|2020-10-22 10:55:00|1608.8|1608.5|1608.5|1608.2|1609.3|1609|1608.3|1608|290
1603364400000|2020-10-22 11:00:00|1608.6|1608.3|1608.3|1608|1609.3|1609|1608|1607.7|165
1603364700000|2020-10-22 11:05:00|1608.4|1608.1|1609|1608.7|1610.1|1609.8|1608.4|1608.1|202
1603365000000|2020-10-22 11:10:00|1609.1|1608.8|1608.9|1608.6|1609.5|1609.2|1608.3|1608|131
1603365300000|2020-10-22 11:15:00|1609|1608.7|1609.9|1609.6|1610.2|1609.9|1608.5|1608.2|201
1603365600000|2020-10-22 11:20:00|1609.8|1609.5|1610.5|1610.2|1611.9|1611.6|1609.8|1609.5|321
1603365900000|2020-10-22 11:25:00|1610.4|1610.1|1610|1609.7|1610.5|1610.2|1609.5|1609.2|200
1603366200000|2020-10-22 11:30:00|1610.1|1609.8|1609.4|1609.1|1610.8|1610.5|1609.3|1609|228
1603366500000|2020-10-22 11:35:00|1609.3|1609|1609|1608.7|1609.3|1609|1607.9|1607.6|261
1603366800000|2020-10-22 11:40:00|1608.9|1608.6|1609.5|1609.2|1609.6|1609.3|1608.7|1608.4|114
1603367100000|2020-10-22 11:45:00|1609.6|1609.3|1610.9|1610.6|1611.3|1611|1609.4|1609.1|155
1603367400000|2020-10-22 11:50:00|1610.8|1610.5|1610.8|1610.5|1611.2|1610.9|1610.3|1610|102
1603367700000|2020-10-22 11:55:00|1610.7|1610.4|1610.7|1610.4|1610.9|1610.6|1609.3|1609|122
1603368000000|2020-10-22 12:00:00|1610.9|1610.6|1612.5|1612.2|1612.5|1612.2|1610.4|1610.1|391
1603368300000|2020-10-22 12:05:00|1612.4|1612.1|1610.4|1610.1|1612.4|1612.1|1609.5|1609.2|235
1603368600000|2020-10-22 12:10:00|1610.5|1610.2|1610.3|1610|1611.2|1610.9|1610.1|1609.8|134
1603368900000|2020-10-22 12:15:00|1610.4|1610.1|1609.6|1609.3|1610.4|1610.1|1609|1608.7|248
1603369200000|2020-10-22 12:20:00|1609.7|1609.4|1609.3|1609|1609.7|1609.4|1608|1607.7|269
1603369500000|2020-10-22 12:25:00|1609.4|1609.1|1609.2|1608.9|1609.7|1609.4|1608|1607.7|300
1603369800000|2020-10-22 12:30:00|1609.3|1609|1608.5|1608.2|1611.6|1611.3|1607.3|1607|715
1603370100000|2020-10-22 12:35:00|1608.3|1608|1609.1|1608.8|1609.5|1609.2|1608.1|1607.8|469
1603370400000|2020-10-22 12:40:00|1609.2|1608.9|1610.5|1610.2|1610.8|1610.5|1608.3|1608|772
1603370700000|2020-10-22 12:45:00|1610.4|1610.1|1610.1|1609.8|1611.1|1610.8|1609.2|1608.9|528
1603371000000|2020-10-22 12:50:00|1609.9|1609.6|1608.9|1608.6|1610.6|1610.3|1608.9|1608.6|504
1603371300000|2020-10-22 12:55:00|1609|1608.7|1609.3|1609|1610.2|1609.9|1608.6|1608.3|566
1603371600000|2020-10-22 13:00:00|1609.4|1609.1|1609.4|1609.1|1609.5|1609.2|1608.3|1608|232
1603371900000|2020-10-22 13:05:00|1609.3|1609|1608.8|1608.5|1609.7|1609.4|1608.8|1608.5|292
1603372200000|2020-10-22 13:10:00|1608.9|1608.6|1609.7|1609.4|1609.8|1609.5|1608.5|1608.2|299
1603372500000|2020-10-22 13:15:00|1609.8|1609.5|1609.5|1609.2|1610.1|1609.8|1608.9|1608.6|213
1603372800000|2020-10-22 13:20:00|1609.6|1609.3|1610.1|1609.8|1610.4|1610.1|1609|1608.7|383
1603373100000|2020-10-22 13:25:00|1610|1609.7|1611.3|1611|1611.4|1611.1|1609.6|1609.3|750
1603373400000|2020-10-22 13:30:00|1611.1|1610.8|1614.9|1614.6|1616.4|1616.1|1609.5|1609.2|5468
1603373700000|2020-10-22 13:35:00|1615.2|1614.9|1613|1612.7|1616.1|1615.8|1612.7|1612.4|2326
1603374000000|2020-10-22 13:40:00|1613.2|1612.9|1619.1|1618.8|1619.2|1618.9|1613.1|1612.8|2340
1603374300000|2020-10-22 13:45:00|1619.3|1619|1616.7|1616.4|1619.7|1619.4|1616|1615.7|2714
1603374600000|2020-10-22 13:50:00|1616.6|1616.3|1617|1616.7|1617.8|1617.5|1615.6|1615.3|1727
1603374900000|2020-10-22 13:55:00|1616.9|1616.6|1617.1|1616.8|1618.6|1618.3|1616.4|1616.1|951
1603375200000|2020-10-22 14:00:00|1616.9|1616.6|1615.8|1615.5|1617.8|1617.5|1615|1614.7|1368
1603375500000|2020-10-22 14:05:00|1615.9|1615.6|1614.1|1613.8|1616.2|1615.9|1613.6|1613.3|1178
1603375800000|2020-10-22 14:10:00|1614.4|1614.1|1615.2|1614.9|1615.6|1615.3|1612.6|1612.3|1298
1603376100000|2020-10-22 14:15:00|1615.3|1615|1613.6|1613.3|1616.2|1615.9|1613.1|1612.8|2267
1603376400000|2020-10-22 14:20:00|1613.5|1613.2|1607.6|1607.3|1613.5|1613.2|1607.3|1607|2038
1603376700000|2020-10-22 14:25:00|1607.7|1607.4|1608|1607.7|1608.7|1608.4|1606.3|1606|1892
1603377000000|2020-10-22 14:30:00|1607.9|1607.6|1605.4|1605.1|1608.9|1608.6|1604.3|1604|2581
1603377300000|2020-10-22 14:35:00|1605.5|1605.2|1605.9|1605.6|1608.4|1608.1|1605.5|1605.2|2115
1603377600000|2020-10-22 14:40:00|1605.8|1605.5|1602.7|1602.4|1606.2|1605.9|1602|1601.7|2369
1603377900000|2020-10-22 14:45:00|1602.6|1602.3|1605.1|1604.8|1605.1|1604.8|1602.4|1602.1|3306
1603378200000|2020-10-22 14:50:00|1605|1604.7|1611.1|1610.8|1611.7|1611.4|1602.6|1602.3|5683
1603378500000|2020-10-22 14:55:00|1611.3|1611|1613|1612.7|1614.6|1614.3|1610.4|1610.1|3947
1603378800000|2020-10-22 15:00:00|1613.1|1612.8|1614.8|1614.5|1616.2|1615.9|1612.8|1612.5|3499
1603379100000|2020-10-22 15:05:00|1614.7|1614.4|1613.8|1613.5|1615.7|1615.4|1613.3|1613|2125
1603379400000|2020-10-22 15:10:00|1613.7|1613.4|1619.4|1619.1|1619.9|1619.6|1613.7|1613.4|1462
1603379700000|2020-10-22 15:15:00|1619.5|1619.2|1618.3|1618|1620.9|1620.6|1617.5|1617.2|3971
1603380000000|2020-10-22 15:20:00|1618.4|1618.1|1621.1|1620.8|1622.1|1621.8|1617.7|1617.4|1661
1603380300000|2020-10-22 15:25:00|1621|1620.7|1619.1|1618.8|1621.2|1620.9|1618.4|1618.1|1324
1603380600000|2020-10-22 15:30:00|1619.2|1618.9|1616.3|1616|1619.8|1619.5|1616.1|1615.8|1218
1603380900000|2020-10-22 15:35:00|1616.2|1615.9|1616|1615.7|1617.7|1617.4|1615.7|1615.4|835
1603381200000|2020-10-22 15:40:00|1616.1|1615.8|1617.2|1616.9|1617.7|1617.4|1615.3|1615|825
1603381500000|2020-10-22 15:45:00|1617.3|1617|1619.3|1619|1620.2|1619.9|1617|1616.7|1308
1603381800000|2020-10-22 15:50:00|1619.4|1619.1|1616.1|1615.8|1619.8|1619.5|1616.1|1615.8|1389
1603382100000|2020-10-22 15:55:00|1616.2|1615.9|1615.9|1615.6|1616.9|1616.6|1614.8|1614.5|454
1603382400000|2020-10-22 16:00:00|1616.1|1615.8|1613.9|1613.6|1617|1616.7|1613.5|1613.2|1249
1603382700000|2020-10-22 16:05:00|1614|1613.7|1615.9|1615.6|1615.9|1615.6|1613.3|1613|453
1603383000000|2020-10-22 16:10:00|1615.8|1615.5|1616.6|1616.3|1616.9|1616.6|1615.5|1615.2|314
1603383300000|2020-10-22 16:15:00|1616.8|1616.5|1618|1617.7|1618.6|1618.3|1616.8|1616.5|618
1603383600000|2020-10-22 16:20:00|1618.1|1617.8|1617.6|1617.3|1618.6|1618.3|1617.4|1617.1|362
1603383900000|2020-10-22 16:25:00|1617.7|1617.4|1618|1617.7|1618|1617.7|1616.6|1616.3|562
1603384200000|2020-10-22 16:30:00|1618.2|1617.9|1617.1|1616.8|1618.2|1617.9|1615.7|1615.4|379
1603384500000|2020-10-22 16:35:00|1617.2|1616.9|1618.2|1617.9|1618.9|1618.6|1616.9|1616.6|404
1603384800000|2020-10-22 16:40:00|1618.3|1618|1617.4|1617.1|1618.4|1618.1|1616|1615.7|660
1603385100000|2020-10-22 16:45:00|1617.5|1617.2|1620.6|1620.3|1620.6|1620.3|1617.2|1616.9|769
1603385400000|2020-10-22 16:50:00|1620.5|1620.2|1619.9|1619.6|1621.6|1621.3|1619.6|1619.3|735
1603385700000|2020-10-22 16:55:00|1620|1619.7|1620.8|1620.5|1621.2|1620.9|1619.5|1619.2|909
1603386000000|2020-10-22 17:00:00|1620.9|1620.6|1620.9|1620.6|1621.4|1621.1|1620.5|1620.2|279
1603386300000|2020-10-22 17:05:00|1621|1620.7|1622.1|1621.8|1622.4|1622.1|1620.8|1620.5|609
1603386600000|2020-10-22 17:10:00|1622|1621.7|1626.3|1626|1626.8|1626.5|1622|1621.7|1415
1603386900000|2020-10-22 17:15:00|1626.2|1625.9|1624.3|1624|1626.6|1626.3|1623.9|1623.6|1114
1603387200000|2020-10-22 17:20:00|1624.2|1623.9|1622.8|1622.5|1624.3|1624|1622.2|1621.9|659
1603387500000|2020-10-22 17:25:00|1622.9|1622.6|1622.4|1622.1|1623.7|1623.4|1621.9|1621.6|660
1603387800000|2020-10-22 17:30:00|1622.6|1622.3|1623|1622.7|1623.2|1622.9|1621.8|1621.5|217
1603388100000|2020-10-22 17:35:00|1623.1|1622.8|1623|1622.7|1623.4|1623.1|1622.4|1622.1|397
1603388400000|2020-10-22 17:40:00|1622.9|1622.6|1623.8|1623.5|1625.1|1624.8|1621.8|1621.5|640
1603388700000|2020-10-22 17:45:00|1623.6|1623.3|1625.4|1625.1|1625.4|1625.1|1623.5|1623.2|474
1603389000000|2020-10-22 17:50:00|1625.6|1625.3|1625.6|1625.3|1626.7|1626.4|1624.8|1624.5|1351
1603389300000|2020-10-22 17:55:00|1625.8|1625.5|1625.3|1625|1626.4|1626.1|1624.8|1624.5|1601
1603389600000|2020-10-22 18:00:00|1625.2|1624.9|1625.2|1624.9|1627.1|1626.8|1624.9|1624.6|1056
1603389900000|2020-10-22 18:05:00|1625.3|1625|1624.2|1623.9|1626.4|1626.1|1623.6|1623.3|1117
1603390200000|2020-10-22 18:10:00|1624.1|1623.8|1624.7|1624.4|1624.7|1624.4|1623.6|1623.3|701
1603390500000|2020-10-22 18:15:00|1624.8|1624.5|1626.9|1626.6|1627.7|1627.4|1624.5|1624.2|875
1603390800000|2020-10-22 18:20:00|1626.8|1626.5|1629|1628.7|1629.1|1628.8|1626.7|1626.4|731
1603391100000|2020-10-22 18:25:00|1628.9|1628.6|1626.5|1626.2|1629|1628.7|1626.3|1626|546
1603391400000|2020-10-22 18:30:00|1626.7|1626.4|1627.8|1627.5|1628|1627.7|1625.8|1625.5|506
1603391700000|2020-10-22 18:35:00|1628|1627.7|1627.9|1627.6|1628.8|1628.5|1626.6|1626.3|541
1603392000000|2020-10-22 18:40:00|1627.8|1627.5|1626.4|1626.1|1628|1627.7|1626.3|1626|511
1603392300000|2020-10-22 18:45:00|1626.3|1626|1626.7|1626.4|1626.9|1626.6|1625.9|1625.6|341
1603392600000|2020-10-22 18:50:00|1626.9|1626.6|1627.1|1626.8|1628.3|1628|1626|1625.7|557
1603392900000|2020-10-22 18:55:00|1627.2|1626.9|1625.9|1625.6|1627.3|1627|1625.7|1625.4|763
1603393200000|2020-10-22 19:00:00|1626.2|1625.9|1627|1626.7|1627.2|1626.9|1625.8|1625.5|693
1603393500000|2020-10-22 19:05:00|1627.1|1626.8|1625.9|1625.6|1627.2|1626.9|1624.8|1624.5|721
1603393800000|2020-10-22 19:10:00|1625.8|1625.5|1626.9|1626.6|1627|1626.7|1625.4|1625.1|406
1603394100000|2020-10-22 19:15:00|1626.8|1626.5|1628|1627.7|1628|1627.7|1626.5|1626.2|556
1603394400000|2020-10-22 19:20:00|1627.9|1627.6|1629.1|1628.8|1629.5|1629.2|1627.4|1627.1|673
1603394700000|2020-10-22 19:25:00|1629|1628.7|1630.5|1630.2|1630.6|1630.3|1628.7|1628.4|955
1603395000000|2020-10-22 19:30:00|1630.6|1630.3|1631.1|1630.8|1632|1631.7|1630|1629.7|795
1603395300000|2020-10-22 19:35:00|1631.2|1630.9|1631.4|1631.1|1632.2|1631.9|1631.1|1630.8|1279
1603395600000|2020-10-22 19:40:00|1631.7|1631.4|1632.6|1632.3|1632.7|1632.4|1631.3|1631|1349
1603395900000|2020-10-22 19:45:00|1632.5|1632.2|1631.5|1631.2|1632.6|1632.3|1630.9|1630.6|1315
1603396200000|2020-10-22 19:50:00|1632.1|1631.8|1630.7|1630.4|1632.3|1632|1630|1629.7|2497
1603396500000|2020-10-22 19:55:00|1630.9|1630.6|1632.8|1632.5|1632.8|1632.5|1629|1628.7|15011
1603396800000|2020-10-22 20:00:00|1632.7|1632.4|1632.1|1631.8|1632.7|1632.4|1631.1|1630.8|4715
1603397100000|2020-10-22 20:05:00|1632|1631.7|1631.4|1631.1|1632.2|1631.9|1630.9|1630.6|1154
1603397400000|2020-10-22 20:10:00|1631.5|1631.2|1633.8|1633|1634.4|1634.1|1631.3|1631|1736
1603397700000|2020-10-22 20:15:00|1633.9|1633.1|1633.3|1632.5|1634.1|1633.3|1633.2|1632.4|0
1603398000000|2020-10-22 20:20:00|1633.2|1632.4|1633.3|1632.5|1633.4|1632.6|1633.2|1632.4|0
1603398300000|2020-10-22 20:25:00|1633.2|1632.4|1633.3|1632.5|1633.4|1632.6|1633.2|1632.4|0
1603398600000|2020-10-22 20:30:00|1633.4|1633.1|1633.9|1633.6|1634.3|1634|1633.1|1632.8|548
1603398900000|2020-10-22 20:35:00|1634|1633.7|1633.5|1633.2|1634.5|1634.2|1633.5|1633.2|289
1603399200000|2020-10-22 20:40:00|1633.4|1633.1|1633.9|1633.6|1633.9|1633.6|1633.2|1632.9|196
1603399500000|2020-10-22 20:45:00|1633.8|1633.5|1635.4|1635.1|1635.6|1635.3|1633.8|1633.5|311
1603399800000|2020-10-22 20:50:00|1635.3|1635|1635|1634.7|1635.4|1635.1|1634.8|1634.5|104
1603400100000|2020-10-22 20:55:00|1634.9|1634.6|1636.8|1636|1637|1636.6|1634.7|1634.4|559
1603400400000|2020-10-22 21:00:00|1636.4|1635.6|1636.7|1635.9|1636.8|1636|1636.4|1635.6|0
1603400700000|2020-10-22 21:05:00|1636.9|1636.1|1636.7|1635.9|1636.9|1636.1|1636.7|1635.9|0
1603401000000|2020-10-22 21:10:00|1636.6|1635.8|1636.7|1635.9|1636.7|1635.9|1636.6|1635.8|0
1603401300000|2020-10-22 21:15:00|1636.9|1636.1|1637.1|1636.3|1637.1|1636.3|1636.8|1636|0
1603401600000|2020-10-22 21:20:00|1637|1636.2|1637.1|1636.3|1637.2|1636.4|1636.8|1636|0
1603401900000|2020-10-22 21:25:00|1637.2|1636.4|1637.1|1636.3|1637.2|1636.4|1637.1|1636.3|0
1603402800000|2020-10-22 21:40:00|1637.2|1636.4|1636.9|1636.1|1637.2|1636.4|1636.8|1636|0
1603403100000|2020-10-22 21:45:00|1637|1636.2|1637.1|1636.3|1637.2|1636.4|1637|1636.2|0
1603403400000|2020-10-22 21:50:00|1637.2|1636.4|1637.1|1636.3|1637.2|1636.4|1636.9|1636.1|0
1603403700000|2020-10-22 21:55:00|1637.3|1636.5|1637.4|1636.6|1637.5|1636.7|1637.1|1636.3|0
1603404000000|2020-10-22 22:00:00|1638.1|1637.8|1638.1|1637.8|1639|1638.7|1636.9|1636.6|378
1603404300000|2020-10-22 22:05:00|1638.4|1638.1|1638.4|1638.1|1639|1638.7|1637.7|1637.4|97
1603404600000|2020-10-22 22:10:00|1638.3|1638|1637.9|1637.6|1638.4|1638.1|1637.7|1637.4|62
1603404900000|2020-10-22 22:15:00|1637.8|1637.5|1637.6|1637.3|1638.6|1638.3|1637.3|1637|71
1603405200000|2020-10-22 22:20:00|1637.8|1637.5|1638.3|1638|1638.6|1638.3|1637.4|1637.1|36
1603405500000|2020-10-22 22:25:00|1638.4|1638.1|1637.4|1637.1|1638.4|1638.1|1637.4|1637.1|33
1603405800000|2020-10-22 22:30:00|1637.3|1637|1637.3|1637|1637.5|1637.2|1636.9|1636.6|31
1603406100000|2020-10-22 22:35:00|1637.2|1636.9|1637.6|1637.3|1637.7|1637.4|1636.7|1636.4|25
1603406400000|2020-10-22 22:40:00|1637.7|1637.4|1637.9|1637.6|1638|1637.7|1637.5|1637.2|37
1603406700000|2020-10-22 22:45:00|1638|1637.7|1638.3|1638|1638.5|1638.2|1637.9|1637.6|37
1603407000000|2020-10-22 22:50:00|1638.4|1638.1|1638.5|1638.2|1638.9|1638.6|1638.3|1638|31
1603407300000|2020-10-22 22:55:00|1638.6|1638.3|1637.7|1637.4|1638.6|1638.3|1637.7|1637.4|28
1603407600000|2020-10-22 23:00:00|1637.9|1637.6|1637.4|1637.1|1637.9|1637.6|1637.2|1636.9|56
1603407900000|2020-10-22 23:05:00|1637.5|1637.2|1635.9|1635.6|1637.5|1637.2|1635.7|1635.4|142
1603408200000|2020-10-22 23:10:00|1636|1635.7|1635.4|1635.1|1636.7|1636.4|1634.3|1634|202
1603408500000|2020-10-22 23:15:00|1635.3|1635|1636.1|1635.8|1636.5|1636.2|1635.3|1635|42
1603408800000|2020-10-22 23:20:00|1636.2|1635.9|1636.5|1636.2|1636.7|1636.4|1635.9|1635.6|34
1603409100000|2020-10-22 23:25:00|1636.4|1636.1|1636.8|1636.5|1637.4|1637.1|1636.1|1635.8|41
1603409400000|2020-10-22 23:30:00|1636.7|1636.4|1637|1636.7|1637.1|1636.8|1636.2|1635.9|72
1603409700000|2020-10-22 23:35:00|1637.1|1636.8|1636.7|1636.4|1637.6|1637.3|1636.7|1636.4|93
1603410000000|2020-10-22 23:40:00|1636.8|1636.5|1636.2|1635.9|1636.8|1636.5|1636.1|1635.8|16
1603410300000|2020-10-22 23:45:00|1636.1|1635.8|1635.7|1635.4|1636.2|1635.9|1634.8|1634.5|37
1603410600000|2020-10-22 23:50:00|1635.8|1635.5|1635.7|1635.4|1635.9|1635.6|1634.5|1634.2|304
1603410900000|2020-10-22 23:55:00|1635.8|1635.5|1635.1|1634.8|1635.8|1635.5|1634.8|1634.5|46
1603411200000|2020-10-23 00:00:00|1635|1634.7|1633.6|1633.3|1635.6|1635.3|1632.9|1632.6|125
1603411500000|2020-10-23 00:05:00|1633.7|1633.4|1633.9|1633.6|1634.7|1634.4|1633.7|1633.4|53
1603411800000|2020-10-23 00:10:00|1633.8|1633.5|1633.3|1633|1633.9|1633.6|1633|1632.7|55
1603412100000|2020-10-23 00:15:00|1633.4|1633.1|1632.6|1632.3|1633.7|1633.4|1631.8|1631.5|158
1603412400000|2020-10-23 00:20:00|1632.7|1632.4|1632.2|1631.9|1633.1|1632.8|1632|1631.7|80
1603412700000|2020-10-23 00:25:00|1632.3|1632|1633.2|1632.9|1633.6|1633.3|1632.2|1631.9|55
1603413000000|2020-10-23 00:30:00|1633.3|1633|1633.2|1632.9|1633.4|1633.1|1632.7|1632.4|21
1603413300000|2020-10-23 00:35:00|1633.1|1632.8|1632.8|1632.5|1633.3|1633|1632.8|1632.5|20
1603413600000|2020-10-23 00:40:00|1632.9|1632.6|1632|1631.7|1633|1632.7|1631.6|1631.3|69
1603413900000|2020-10-23 00:45:00|1632.1|1631.8|1633.4|1633.1|1633.4|1633.1|1632|1631.7|66
1603414200000|2020-10-23 00:50:00|1633.2|1632.9|1634.4|1634.1|1634.4|1634.1|1632.6|1632.3|34
1603414500000|2020-10-23 00:55:00|1634.3|1634|1634.8|1634.5|1635.2|1634.9|1634.3|1634|45
1603414800000|2020-10-23 01:00:00|1634.9|1634.6|1632.6|1632.3|1635.1|1634.8|1632.2|1631.9|32
1603415100000|2020-10-23 01:05:00|1632.7|1632.4|1632.4|1632.1|1632.7|1632.4|1630.7|1630.4|33
1603415400000|2020-10-23 01:10:00|1632.3|1632|1632.5|1632.2|1633.3|1633|1632.3|1632|37
1603415700000|2020-10-23 01:15:00|1632.4|1632.1|1633.2|1632.9|1633.4|1633.1|1631.9|1631.6|18
1603416000000|2020-10-23 01:20:00|1633.3|1633|1632.5|1632.2|1633.6|1633.3|1632.4|1632.1|13
1603416300000|2020-10-23 01:25:00|1632.6|1632.3|1633|1632.7|1633.2|1632.9|1632.4|1632.1|13
1603416600000|2020-10-23 01:30:00|1632.8|1632.5|1632.1|1631.8|1632.8|1632.5|1631.8|1631.5|13
1603416900000|2020-10-23 01:35:00|1632|1631.7|1632.8|1632.5|1633.4|1633.1|1631.6|1631.3|11
1603417200000|2020-10-23 01:40:00|1632.7|1632.4|1633|1632.7|1633.2|1632.9|1632.5|1632.2|15
1603417500000|2020-10-23 01:45:00|1633.1|1632.8|1632.7|1632.4|1633.1|1632.8|1632.5|1632.2|18
1603417800000|2020-10-23 01:50:00|1632.8|1632.5|1632.8|1632.5|1633|1632.7|1632.1|1631.8|4
1603418100000|2020-10-23 01:55:00|1632.9|1632.6|1633|1632.7|1633|1632.7|1632.3|1632|6
1603418400000|2020-10-23 02:00:00|1632.9|1632.6|1632.5|1632.2|1633.1|1632.8|1632.4|1632.1|11
1603418700000|2020-10-23 02:05:00|1632.4|1632.1|1632.2|1631.9|1632.8|1632.5|1631.8|1631.5|3
1603419000000|2020-10-23 02:10:00|1632.1|1631.8|1631.3|1631|1632.2|1631.9|1631.2|1630.9|26
1603419300000|2020-10-23 02:15:00|1631.4|1631.1|1632.5|1632.2|1632.6|1632.3|1631.4|1631.1|7
1603419600000|2020-10-23 02:20:00|1632.4|1632.1|1633.4|1633.1|1633.4|1633.1|1632.4|1632.1|23
1603419900000|2020-10-23 02:25:00|1633.5|1633.2|1633|1632.7|1633.5|1633.2|1632.7|1632.4|10
1603420200000|2020-10-23 02:30:00|1633.1|1632.8|1633.3|1633|1633.5|1633.2|1633.1|1632.8|5
1603420500000|2020-10-23 02:35:00|1633.4|1633.1|1633.6|1633.3|1634|1633.7|1633.2|1632.9|18
1603420800000|2020-10-23 02:40:00|1633.7|1633.4|1634.2|1633.9|1634.2|1633.9|1633.4|1633.1|21
1603421100000|2020-10-23 02:45:00|1634.1|1633.8|1634.6|1634.3|1634.7|1634.4|1633.3|1633|9
1603421400000|2020-10-23 02:50:00|1634.7|1634.4|1634.3|1634|1634.7|1634.4|1634.2|1633.9|5
1603421700000|2020-10-23 02:55:00|1634.4|1634.1|1635.6|1635.3|1635.7|1635.4|1634.3|1634|24
1603422000000|2020-10-23 03:00:00|1635.7|1635.4|1636.1|1635.8|1636.6|1636.3|1635.7|1635.4|174
1603422300000|2020-10-23 03:05:00|1636.3|1636|1636.8|1636.5|1636.9|1636.6|1636|1635.7|31
1603422600000|2020-10-23 03:10:00|1636.9|1636.6|1636.5|1636.2|1636.9|1636.6|1636.4|1636.1|20
1603422900000|2020-10-23 03:15:00|1636.6|1636.3|1636.1|1635.8|1636.8|1636.5|1635.8|1635.5|40
1603423200000|2020-10-23 03:20:00|1636|1635.7|1636.3|1636|1636.4|1636.1|1635.8|1635.5|16
1603423500000|2020-10-23 03:25:00|1636.4|1636.1|1635.4|1635.1|1636.4|1636.1|1635.4|1635.1|16
1603423800000|2020-10-23 03:30:00|1635.5|1635.2|1636.1|1635.8|1636.1|1635.8|1635.5|1635.2|5
1603424100000|2020-10-23 03:35:00|1636.2|1635.9|1636.2|1635.9|1636.4|1636.1|1636.1|1635.8|7
1603424400000|2020-10-23 03:40:00|1636.1|1635.8|1636.2|1635.9|1636.6|1636.3|1636|1635.7|6
1603424700000|2020-10-23 03:45:00|1636.1|1635.8|1635.2|1634.9|1636.1|1635.8|1635|1634.7|17
1603425000000|2020-10-23 03:50:00|1635.1|1634.8|1635.4|1635.1|1635.6|1635.3|1634.9|1634.6|5
1603425300000|2020-10-23 03:55:00|1635.3|1635|1635.6|1635.3|1635.7|1635.4|1635.3|1635|3
1603425600000|2020-10-23 04:00:00|1635.7|1635.4|1635.7|1635.4|1636.2|1635.9|1635.5|1635.2|7
1603425900000|2020-10-23 04:05:00|1635.6|1635.3|1635.1|1634.8|1635.6|1635.3|1634.9|1634.6|15
1603426200000|2020-10-23 04:10:00|1635|1634.7|1634.8|1634.5|1635|1634.7|1634.7|1634.4|9
1603426500000|2020-10-23 04:15:00|1634.9|1634.6|1635|1634.7|1635.3|1635|1634.9|1634.6|8
1603426800000|2020-10-23 04:20:00|1635.1|1634.8|1635.4|1635.1|1635.4|1635.1|1635.1|1634.8|1
1603427100000|2020-10-23 04:25:00|1635.3|1635|1635.1|1634.8|1635.3|1635|1635.1|1634.8|8
1603427400000|2020-10-23 04:30:00|1635.2|1634.9|1635.4|1635.1|1636.1|1635.8|1635.2|1634.9|13
1603427700000|2020-10-23 04:35:00|1635.3|1635|1635.5|1635.2|1635.5|1635.2|1635.1|1634.8|31
1603428000000|2020-10-23 04:40:00|1635.6|1635.3|1635.5|1635.2|1635.6|1635.3|1635.1|1634.8|42
1603428300000|2020-10-23 04:45:00|1635.6|1635.3|1635.6|1635.3|1635.7|1635.4|1635.3|1635|8
1603428600000|2020-10-23 04:50:00|1635.7|1635.4|1636|1635.7|1636.2|1635.9|1635.5|1635.2|8
1603428900000|2020-10-23 04:55:00|1636.1|1635.8|1636|1635.7|1636.1|1635.8|1636|1635.7|2
1603429200000|2020-10-23 05:00:00|1636.1|1635.8|1635.9|1635.6|1636.7|1636.4|1635.8|1635.5|26
1603429500000|2020-10-23 05:05:00|1635.8|1635.5|1635.7|1635.4|1636.1|1635.8|1635.7|1635.4|26
1603429800000|2020-10-23 05:10:00|1635.6|1635.3|1636.1|1635.8|1636.1|1635.8|1635.4|1635.1|10
1603430100000|2020-10-23 05:15:00|1636|1635.7|1635.4|1635.1|1636.2|1635.9|1635.3|1635|42
1603430400000|2020-10-23 05:20:00|1635.5|1635.2|1635.3|1635|1635.8|1635.5|1635|1634.7|90
1603430700000|2020-10-23 05:25:00|1635.4|1635.1|1635.4|1635.1|1635.4|1635.1|1634.9|1634.6|33
1603431000000|2020-10-23 05:30:00|1635.2|1634.9|1635.1|1634.8|1635.4|1635.1|1635.1|1634.8|24
1603431300000|2020-10-23 05:35:00|1634.8|1634.5|1635|1634.7|1635.1|1634.8|1634.7|1634.4|19
1603431600000|2020-10-23 05:40:00|1634.9|1634.6|1635.7|1635.4|1635.9|1635.6|1634.8|1634.5|13
1603431900000|2020-10-23 05:45:00|1635.6|1635.3|1635.2|1634.9|1635.7|1635.4|1635.1|1634.8|2
1603432200000|2020-10-23 05:50:00|1635.1|1634.8|1634.1|1633.8|1635.2|1634.9|1633.7|1633.4|127
1603432500000|2020-10-23 05:55:00|1634.2|1633.9|1633.9|1633.6|1634.2|1633.9|1633.6|1633.3|24
1603432800000|2020-10-23 06:00:00|1633.7|1633.4|1633|1632.7|1633.9|1633.6|1632.7|1632.4|76
1603433100000|2020-10-23 06:05:00|1632.9|1632.6|1631.8|1631.5|1633.2|1632.9|1631.7|1631.4|30
1603433400000|2020-10-23 06:10:00|1631.7|1631.4|1631.6|1631.3|1632.4|1632.1|1631.3|1631|38
1603433700000|2020-10-23 06:15:00|1631.5|1631.2|1631.5|1631.2|1631.9|1631.6|1629.5|1629.2|136
1603434000000|2020-10-23 06:20:00|1631.4|1631.1|1631.4|1631.1|1631.9|1631.6|1631.1|1630.8|26
1603434300000|2020-10-23 06:25:00|1631.3|1631|1631.2|1630.9|1631.9|1631.6|1631.1|1630.8|48
1603434600000|2020-10-23 06:30:00|1631.3|1631|1631.7|1631.4|1631.7|1631.4|1630.3|1630|33
1603434900000|2020-10-23 06:35:00|1631.6|1631.3|1631.2|1630.9|1632|1631.7|1631.2|1630.9|51
1603435200000|2020-10-23 06:40:00|1631.3|1631|1631.2|1630.9|1631.6|1631.3|1630.4|1630.1|23
1603435500000|2020-10-23 06:45:00|1631.3|1631|1630.8|1630.5|1631.6|1631.3|1630.8|1630.5|25
1603435800000|2020-10-23 06:50:00|1630.9|1630.6|1631.1|1630.8|1631.2|1630.9|1630.7|1630.4|28
1603436100000|2020-10-23 06:55:00|1631|1630.7|1630.7|1630.4|1631.1|1630.8|1630.5|1630.2|27
1603436400000|2020-10-23 07:00:00|1630.6|1630.3|1632.6|1632.3|1632.8|1632.5|1630.6|1630.3|95
1603436700000|2020-10-23 07:05:00|1632.5|1632.2|1632.6|1632.3|1633.7|1633.4|1632.3|1632|93
1603437000000|2020-10-23 07:10:00|1632.7|1632.4|1632.4|1632.1|1633.4|1633.1|1632.4|1632.1|42
1603437300000|2020-10-23 07:15:00|1632.2|1631.9|1633.3|1633|1633.7|1633.4|1632|1631.7|76
1603437600000|2020-10-23 07:20:00|1633.4|1633.1|1634|1633.7|1634.8|1634.5|1633.4|1633.1|54
1603437900000|2020-10-23 07:25:00|1634.1|1633.8|1635.4|1635.1|1635.6|1635.3|1633.9|1633.6|136
1603438200000|2020-10-23 07:30:00|1635.9|1635.6|1638.5|1638.2|1640.1|1639.8|1635.9|1635.6|261
1603438500000|2020-10-23 07:35:00|1638.7|1638.4|1640|1639.7|1640.6|1640.3|1638.7|1638.4|161
1603438800000|2020-10-23 07:40:00|1640.1|1639.8|1639|1638.7|1640.1|1639.8|1638.5|1638.2|80
1603439100000|2020-10-23 07:45:00|1638.9|1638.6|1638.9|1638.6|1640|1639.7|1638.5|1638.2|90
1603439400000|2020-10-23 07:50:00|1639|1638.7|1639.4|1639.1|1639.9|1639.6|1638.8|1638.5|123
1603439700000|2020-10-23 07:55:00|1639.3|1639|1640.4|1640.1|1640.6|1640.3|1639.2|1638.9|79
1603440000000|2020-10-23 08:00:00|1640.3|1640|1641.5|1641.2|1641.8|1641.5|1639.5|1639.2|177
1603440300000|2020-10-23 08:05:00|1641.6|1641.3|1640.6|1640.3|1642.5|1642.2|1640.6|1640.3|142
1603440600000|2020-10-23 08:10:00|1640.8|1640.5|1641.8|1641.5|1643|1642.7|1640.8|1640.5|237
1603440900000|2020-10-23 08:15:00|1641.7|1641.4|1641.4|1641.1|1642.1|1641.8|1641.1|1640.8|198
1603441200000|2020-10-23 08:20:00|1641.2|1640.9|1640.6|1640.3|1641.8|1641.5|1640.4|1640.1|27
1603441500000|2020-10-23 08:25:00|1640.7|1640.4|1639.7|1639.4|1641|1640.7|1639.7|1639.4|48
1603441800000|2020-10-23 08:30:00|1639.8|1639.5|1639.8|1639.5|1640|1639.7|1639.1|1638.8|71
1603442100000|2020-10-23 08:35:00|1639.9|1639.6|1639.9|1639.6|1640.4|1640.1|1639.5|1639.2|73
1603442400000|2020-10-23 08:40:00|1639.8|1639.5|1639.8|1639.5|1640.3|1640|1639.6|1639.3|26
1603442700000|2020-10-23 08:45:00|1639.9|1639.6|1639.3|1639|1639.9|1639.6|1639|1638.7|34
1603443000000|2020-10-23 08:50:00|1639.2|1638.9|1638.8|1638.5|1639.5|1639.2|1638|1637.7|41
1603443300000|2020-10-23 08:55:00|1638.9|1638.6|1638.1|1637.8|1638.9|1638.6|1637.9|1637.6|29
1603443600000|2020-10-23 09:00:00|1638.2|1637.9|1638.2|1637.9|1638.8|1638.5|1637.6|1637.3|12
1603443900000|2020-10-23 09:05:00|1638.3|1638|1638.2|1637.9|1638.6|1638.3|1637.7|1637.4|35
1603444200000|2020-10-23 09:10:00|1638.4|1638.1|1639.4|1639.1|1639.5|1639.2|1638.2|1637.9|44
1603444500000|2020-10-23 09:15:00|1639.5|1639.2|1641|1640.7|1641.2|1640.9|1639.3|1639|179
1603444800000|2020-10-23 09:20:00|1640.9|1640.6|1640.9|1640.6|1641.3|1641|1640.8|1640.5|71
1603445100000|2020-10-23 09:25:00|1641|1640.7|1641.3|1641|1641.3|1641|1640.9|1640.6|35
1603445400000|2020-10-23 09:30:00|1641.4|1641.1|1641.6|1641.3|1642|1641.7|1641.2|1640.9|82
1603445700000|2020-10-23 09:35:00|1641.7|1641.4|1641.1|1640.8|1642|1641.7|1640.9|1640.6|22
1603446000000|2020-10-23 09:40:00|1641|1640.7|1639.5|1639.2|1641|1640.7|1639.4|1639.1|43
1603446300000|2020-10-23 09:45:00|1639.6|1639.3|1640.2|1639.9|1640.3|1640|1639.2|1638.9|25
1603446600000|2020-10-23 09:50:00|1640.3|1640|1640.4|1640.1|1640.7|1640.4|1640|1639.7|35
1603446900000|2020-10-23 09:55:00|1640.3|1640|1639.4|1639.1|1640.4|1640.1|1639.4|1639.1|84
1603447200000|2020-10-23 10:00:00|1639.5|1639.2|1639.7|1639.4|1640.7|1640.4|1639.4|1639.1|65
1603447500000|2020-10-23 10:05:00|1639.8|1639.5|1640.6|1640.3|1640.7|1640.4|1639|1638.7|105
1603447800000|2020-10-23 10:10:00|1640.5|1640.2|1640.9|1640.6|1641.2|1640.9|1640.3|1640|61
1603448100000|2020-10-23 10:15:00|1640.8|1640.5|1640.8|1640.5|1641.1|1640.8|1640.4|1640.1|26
1603448400000|2020-10-23 10:20:00|1640.9|1640.6|1640.7|1640.4|1641.7|1641.4|1640.4|1640.1|32
1603448700000|2020-10-23 10:25:00|1640.6|1640.3|1640.1|1639.8|1640.8|1640.5|1639.9|1639.6|27
1603449000000|2020-10-23 10:30:00|1640|1639.7|1641.5|1641.2|1641.6|1641.3|1640|1639.7|25
1603449300000|2020-10-23 10:35:00|1641.6|1641.3|1643.2|1642.9|1643.3|1643|1641.5|1641.2|136
1603449600000|2020-10-23 10:40:00|1643.1|1642.8|1643.1|1642.8|1643.4|1643.1|1641.8|1641.5|374
1603449900000|2020-10-23 10:45:00|1643|1642.7|1643.6|1643.3|1643.8|1643.5|1642.9|1642.6|92
1603450200000|2020-10-23 10:50:00|1643.5|1643.2|1643.2|1642.9|1643.7|1643.4|1642.9|1642.6|96
1603450500000|2020-10-23 10:55:00|1643.4|1643.1|1642.5|1642.2|1643.6|1643.3|1642.5|1642.2|244
1603450800000|2020-10-23 11:00:00|1642.3|1642|1641|1640.7|1642.6|1642.3|1640.5|1640.2|226
1603451100000|2020-10-23 11:05:00|1641.1|1640.8|1641.5|1641.2|1642.4|1642.1|1641|1640.7|70
1603451400000|2020-10-23 11:10:00|1641.6|1641.3|1641.9|1641.6|1642.1|1641.8|1641.2|1640.9|26
1603451700000|2020-10-23 11:15:00|1642|1641.7|1641.3|1641|1642.1|1641.8|1641|1640.7|64
1603452000000|2020-10-23 11:20:00|1641.4|1641.1|1641.3|1641|1641.4|1641.1|1640.3|1640|60
1603452300000|2020-10-23 11:25:00|1641.2|1640.9|1640.8|1640.5|1641.6|1641.3|1640.2|1639.9|80
1603452600000|2020-10-23 11:30:00|1640.9|1640.6|1641.6|1641.3|1642|1641.7|1640.9|1640.6|95
1603452900000|2020-10-23 11:35:00|1641.7|1641.4|1643.5|1643.2|1643.6|1643.3|1641.7|1641.4|170
1603453200000|2020-10-23 11:40:00|1643.4|1643.1|1643.9|1643.6|1643.9|1643.6|1642.4|1642.1|185
1603453500000|2020-10-23 11:45:00|1643.8|1643.5|1642.9|1642.6|1644|1643.7|1642.7|1642.4|202
1603453800000|2020-10-23 11:50:00|1642.8|1642.5|1643|1642.7|1643.4|1643.1|1642.3|1642|91
1603454100000|2020-10-23 11:55:00|1643.1|1642.8|1642.9|1642.6|1643.4|1643.1|1642.7|1642.4|27
1603454400000|2020-10-23 12:00:00|1642.8|1642.5|1642.2|1641.9|1642.9|1642.6|1641.6|1641.3|125
1603454700000|2020-10-23 12:05:00|1642.3|1642|1643|1642.7|1643.1|1642.8|1641.4|1641.1|151
1603455000000|2020-10-23 12:10:00|1642.9|1642.6|1643.8|1643.5|1643.8|1643.5|1642.5|1642.2|275
1603455300000|2020-10-23 12:15:00|1643.9|1643.6|1643.8|1643.5|1644.6|1644.3|1643.5|1643.2|280
1603455600000|2020-10-23 12:20:00|1643.7|1643.4|1642.3|1642|1643.8|1643.5|1642.1|1641.8|145
1603455900000|2020-10-23 12:25:00|1642.2|1641.9|1643.3|1643|1643.3|1643|1642.1|1641.8|195
1603456200000|2020-10-23 12:30:00|1643.2|1642.9|1643.9|1643.6|1644.4|1644.1|1643|1642.7|135
1603456500000|2020-10-23 12:35:00|1644|1643.7|1643.5|1643.2|1644|1643.7|1643|1642.7|92
1603456800000|2020-10-23 12:40:00|1643.4|1643.1|1643.4|1643.1|1643.9|1643.6|1643|1642.7|86
1603457100000|2020-10-23 12:45:00|1643.2|1642.9|1642.8|1642.5|1643.4|1643.1|1642.6|1642.3|179
1603457400000|2020-10-23 12:50:00|1642.7|1642.4|1644|1643.7|1644|1643.7|1642|1641.7|320
1603457700000|2020-10-23 12:55:00|1643.8|1643.5|1642.2|1641.9|1643.8|1643.5|1642.2|1641.9|258
1603458000000|2020-10-23 13:00:00|1642.1|1641.8|1643.5|1643.2|1643.6|1643.3|1641.5|1641.2|216
1603458300000|2020-10-23 13:05:00|1643.4|1643.1|1641.2|1640.9|1643.4|1643.1|1641.1|1640.8|327
1603458600000|2020-10-23 13:10:00|1641.4|1641.1|1641.2|1640.9|1642.1|1641.8|1640.9|1640.6|196
1603458900000|2020-10-23 13:15:00|1641.1|1640.8|1640.4|1640.1|1641.3|1641|1640.2|1639.9|320
1603459200000|2020-10-23 13:20:00|1640.5|1640.2|1641.1|1640.8|1641.8|1641.5|1640.4|1640.1|310
1603459500000|2020-10-23 13:25:00|1641|1640.7|1642|1641.7|1642.4|1642.1|1640.5|1640.2|784
1603459800000|2020-10-23 13:30:00|1641.5|1641.2|1643.6|1643.3|1644.5|1644.2|1639|1638.7|4371
1603460100000|2020-10-23 13:35:00|1643.5|1643.2|1642.8|1642.5|1643.5|1643.2|1640.3|1640|2368
1603460400000|2020-10-23 13:40:00|1643.1|1642.8|1640|1639.7|1643.1|1642.8|1638.8|1638.5|1665
1603460700000|2020-10-23 13:45:00|1639.9|1639.6|1635.4|1635.1|1640|1639.7|1635.1|1634.8|1723
1603461000000|2020-10-23 13:50:00|1635.1|1634.8|1637.1|1636.8|1638|1637.7|1634.5|1634.2|2185
1603461300000|2020-10-23 13:55:00|1637.2|1636.9|1636.7|1636.4|1638.6|1638.3|1634.4|1634.1|1999
1603461600000|2020-10-23 14:00:00|1636.8|1636.5|1636.9|1636.6|1638.4|1638.1|1635.3|1635|2182
1603461900000|2020-10-23 14:05:00|1637|1636.7|1636.6|1636.3|1637|1636.7|1633.6|1633.3|2515
1603462200000|2020-10-23 14:10:00|1636.5|1636.2|1637.8|1637.5|1639.6|1639.3|1635.3|1635|3397
1603462500000|2020-10-23 14:15:00|1637.9|1637.6|1633.1|1632.8|1637.9|1637.6|1632.5|1632.2|1592
1603462800000|2020-10-23 14:20:00|1633|1632.7|1632.8|1632.5|1634|1633.7|1631.5|1631.2|1413
1603463100000|2020-10-23 14:25:00|1632.9|1632.6|1636|1635.7|1636.2|1635.9|1632.7|1632.4|2051
1603463400000|2020-10-23 14:30:00|1635.9|1635.6|1637.8|1637.5|1638.3|1638|1635.9|1635.6|971
1603463700000|2020-10-23 14:35:00|1637.9|1637.6|1636.7|1636.4|1638.3|1638|1635|1634.7|788
1603464000000|2020-10-23 14:40:00|1636.8|1636.5|1636.1|1635.8|1637.7|1637.4|1633.7|1633.4|1121
1603464300000|2020-10-23 14:45:00|1636|1635.7|1636|1635.7|1637.5|1637.2|1635.4|1635.1|1194
1603464600000|2020-10-23 14:50:00|1636.2|1635.9|1636.6|1636.3|1637.3|1637|1634.4|1634.1|4122
1603464900000|2020-10-23 14:55:00|1636.7|1636.4|1633.2|1632.9|1636.7|1636.4|1633.2|1632.9|1370
1603465200000|2020-10-23 15:00:00|1633.1|1632.8|1634.1|1633.8|1634.1|1633.8|1631.6|1631.3|910
1603465500000|2020-10-23 15:05:00|1634.2|1633.9|1635|1634.7|1635.4|1635.1|1633.3|1633|944
1603465800000|2020-10-23 15:10:00|1635.2|1634.9|1637.1|1636.8|1637.1|1636.8|1633.5|1633.2|831
1603466100000|2020-10-23 15:15:00|1637.3|1637|1638.2|1637.9|1638.5|1638.2|1636.4|1636.1|970
1603466400000|2020-10-23 15:20:00|1638.4|1638.1|1634|1633.7|1638.4|1638.1|1633.6|1633.3|881
1603466700000|2020-10-23 15:25:00|1634.1|1633.8|1635.6|1635.3|1635.8|1635.5|1632.4|1632.1|935
1603467000000|2020-10-23 15:30:00|1635.5|1635.2|1636.5|1636.2|1636.6|1636.3|1634.3|1634|1515
1603467300000|2020-10-23 15:35:00|1636.6|1636.3|1635.7|1635.4|1637|1636.7|1635.3|1635|941
1603467600000|2020-10-23 15:40:00|1635.8|1635.5|1635|1634.7|1637.2|1636.9|1634.9|1634.6|736
1603467900000|2020-10-23 15:45:00|1635.1|1634.8|1631.6|1631.3|1635.4|1635.1|1631.2|1630.9|1099
1603468200000|2020-10-23 15:50:00|1631.5|1631.2|1631.4|1631.1|1632.5|1632.2|1630.8|1630.5|779
1603468500000|2020-10-23 15:55:00|1631.5|1631.2|1632.5|1632.2|1632.6|1632.3|1631|1630.7|671
1603468800000|2020-10-23 16:00:00|1632.6|1632.3|1632.8|1632.5|1633.2|1632.9|1631.3|1631|653
1603469100000|2020-10-23 16:05:00|1632.9|1632.6|1631.4|1631.1|1633.6|1633.3|1631.3|1631|634
1603469400000|2020-10-23 16:10:00|1631.5|1631.2|1629.5|1629.2|1631.6|1631.3|1629.5|1629.2|871
1603469700000|2020-10-23 16:15:00|1629.7|1629.4|1624.5|1624.2|1629.8|1629.5|1624.3|1624|3942
1603470000000|2020-10-23 16:20:00|1624.6|1624.3|1625.3|1625|1625.4|1625.1|1621.7|1621.4|3163
1603470300000|2020-10-23 16:25:00|1625.2|1624.9|1626.7|1626.4|1626.7|1626.4|1624.6|1624.3|721
1603470600000|2020-10-23 16:30:00|1626.6|1626.3|1627.9|1627.6|1628.1|1627.8|1625.4|1625.1|850
1603470900000|2020-10-23 16:35:00|1627.8|1627.5|1626.5|1626.2|1627.9|1627.6|1625.7|1625.4|492
1603471200000|2020-10-23 16:40:00|1626.7|1626.4|1626.5|1626.2|1627.8|1627.5|1625.8|1625.5|518
1603471500000|2020-10-23 16:45:00|1626.4|1626.1|1627.9|1627.6|1628.8|1628.5|1626.4|1626.1|714
1603471800000|2020-10-23 16:50:00|1627.8|1627.5|1627.8|1627.5|1628.3|1628|1626.9|1626.6|703
1603472100000|2020-10-23 16:55:00|1627.9|1627.6|1624.6|1624.3|1628.4|1628.1|1624.1|1623.8|745
1603472400000|2020-10-23 17:00:00|1624.5|1624.2|1629.6|1629.3|1629.7|1629.4|1624.4|1624.1|831
1603472700000|2020-10-23 17:05:00|1629.4|1629.1|1628.9|1628.6|1630|1629.7|1628.9|1628.6|478
1603473000000|2020-10-23 17:10:00|1629|1628.7|1628.5|1628.2|1629.1|1628.8|1627.6|1627.3|518
1603473300000|2020-10-23 17:15:00|1628.6|1628.3|1629.3|1629|1630|1629.7|1628.6|1628.3|397
1603473600000|2020-10-23 17:20:00|1629.2|1628.9|1632.4|1632.1|1632.9|1632.6|1629.2|1628.9|913
1603473900000|2020-10-23 17:25:00|1632.3|1632|1632.5|1632.2|1632.9|1632.6|1631.6|1631.3|322
1603474200000|2020-10-23 17:30:00|1632.8|1632.5|1633.7|1633.4|1633.8|1633.5|1632|1631.7|427
1603474500000|2020-10-23 17:35:00|1633.8|1633.5|1633.2|1632.9|1633.9|1633.6|1633.1|1632.8|311
1603474800000|2020-10-23 17:40:00|1633.1|1632.8|1633.2|1632.9|1633.5|1633.2|1632.8|1632.5|309
1603475100000|2020-10-23 17:45:00|1633.1|1632.8|1633.8|1633.5|1634.1|1633.8|1633|1632.7|372
1603475400000|2020-10-23 17:50:00|1633.7|1633.4|1633.7|1633.4|1634.1|1633.8|1633.3|1633|188
1603475700000|2020-10-23 17:55:00|1633.8|1633.5|1635.2|1634.9|1635.3|1635|1633.8|1633.5|401
1603476000000|2020-10-23 18:00:00|1635.3|1635|1635.5|1635.2|1635.7|1635.4|1634.4|1634.1|609
1603476300000|2020-10-23 18:05:00|1635.6|1635.3|1636.1|1635.8|1636.5|1636.2|1635.2|1634.9|671
1603476600000|2020-10-23 18:10:00|1636|1635.7|1635.2|1634.9|1636|1635.7|1634.4|1634.1|409
1603476900000|2020-10-23 18:15:00|1635.1|1634.8|1636.6|1636.3|1637.1|1636.8|1634.9|1634.6|607
1603477200000|2020-10-23 18:20:00|1636.5|1636.2|1637.7|1637.4|1637.8|1637.5|1636.1|1635.8|332
1603477500000|2020-10-23 18:25:00|1637.8|1637.5|1638.9|1638.6|1639|1638.7|1637.8|1637.5|715
1603477800000|2020-10-23 18:30:00|1638.8|1638.5|1638.5|1638.2|1639.7|1639.4|1638.2|1637.9|798
1603478100000|2020-10-23 18:35:00|1638.6|1638.3|1637.5|1637.2|1638.8|1638.5|1637.3|1637|405
1603478400000|2020-10-23 18:40:00|1637.6|1637.3|1635.7|1635.4|1637.9|1637.6|1635.5|1635.2|831
1603478700000|2020-10-23 18:45:00|1635.8|1635.5|1638.4|1638.1|1639.2|1638.9|1635.7|1635.4|671
1603479000000|2020-10-23 18:50:00|1638.5|1638.2|1637.4|1637.1|1638.9|1638.6|1637.3|1637|384
1603479300000|2020-10-23 18:55:00|1637.5|1637.2|1637.4|1637.1|1638.8|1638.5|1637|1636.7|566
1603479600000|2020-10-23 19:00:00|1637.3|1637|1639.7|1639.4|1639.8|1639.5|1637.3|1637|509
1603479900000|2020-10-23 19:05:00|1639.8|1639.5|1640.3|1640|1640.9|1640.6|1639.4|1639.1|634
1603480200000|2020-10-23 19:10:00|1640.4|1640.1|1642|1641.7|1642.7|1642.4|1640.3|1640|1397
1603480500000|2020-10-23 19:15:00|1641.9|1641.6|1641.4|1641.1|1642.1|1641.8|1640.8|1640.5|676
1603480800000|2020-10-23 19:20:00|1641.5|1641.2|1640.9|1640.6|1642|1641.7|1640.7|1640.4|688
1603481100000|2020-10-23 19:25:00|1641|1640.7|1641.7|1641.4|1641.7|1641.4|1640.9|1640.6|421
1603481400000|2020-10-23 19:30:00|1641.8|1641.5|1641.2|1640.9|1642|1641.7|1640.9|1640.6|615
1603481700000|2020-10-23 19:35:00|1641.1|1640.8|1641.5|1641.2|1641.9|1641.6|1640.8|1640.5|704
1603482000000|2020-10-23 19:40:00|1641.6|1641.3|1641.4|1641.1|1642|1641.7|1640.8|1640.5|564
1603482300000|2020-10-23 19:45:00|1641.5|1641.2|1642.1|1641.8|1642.3|1642|1640.7|1640.4|1116
1603482600000|2020-10-23 19:50:00|1641.7|1641.4|1641.3|1641|1641.7|1641.4|1640.1|1639.8|1543
1603482900000|2020-10-23 19:55:00|1641.4|1641.1|1641.1|1640.8|1641.4|1641.1|1639.1|1638.8|7994
1603483200000|2020-10-23 20:00:00|1641|1640.7|1639.1|1638.8|1641|1640.7|1637.9|1637.6|4591
1603483500000|2020-10-23 20:05:00|1639|1638.7|1639.1|1638.8|1639.2|1638.9|1638.6|1638.3|1143
1603483800000|2020-10-23 20:10:00|1639|1638.7|1637.7|1636.9|1639.1|1638.8|1636.8|1636.5|1527
1603484100000|2020-10-23 20:15:00|1637.8|1637|1638|1637.2|1638|1637.2|1637.7|1636.9|4
1603484400000|2020-10-23 20:20:00|1638.1|1637.3|1637.9|1637.1|1638.1|1637.3|1637.9|1637.1|0
1603484700000|2020-10-23 20:25:00|1638|1637.2|1638.2|1637.4|1638.2|1637.4|1638|1637.2|0
1603485000000|2020-10-23 20:30:00|1638.1|1637.3|1639.5|1639.2|1640.1|1639.8|1638|1637.2|204
1603485300000|2020-10-23 20:35:00|1639.6|1639.3|1639.5|1639.2|1640|1639.7|1639.5|1639.2|69
1603485600000|2020-10-23 20:40:00|1639.6|1639.3|1639.4|1639.1|1639.6|1639.3|1639.2|1638.9|84
1603485900000|2020-10-23 20:45:00|1639.2|1638.9|1639.6|1639.3|1639.7|1639.4|1639.1|1638.8|107
1603486200000|2020-10-23 20:50:00|1639.7|1639.4|1640.2|1639.9|1640.4|1640.1|1639.7|1639.4|201
1603486500000|2020-10-23 20:55:00|1640.1|1639.8|1639.9|1639.1|1640.1|1639.8|1639.4|1639.1|179
1603663200000|2020-10-25 22:00:00|1633.6|1633.3|1632.9|1632.6|1635.9|1635.6|1632.6|1632.3|316
1603663500000|2020-10-25 22:05:00|1633|1632.7|1626.9|1626.6|1633.2|1632.9|1626.9|1626.6|495
1603663800000|2020-10-25 22:10:00|1626.8|1626.5|1626.1|1625.8|1627.8|1627.5|1626.1|1625.8|334
1603664100000|2020-10-25 22:15:00|1626.2|1625.9|1624.2|1623.9|1626.2|1625.9|1623.9|1623.6|256
1603664400000|2020-10-25 22:20:00|1624.3|1624|1620.5|1620.2|1624.6|1624.3|1620.3|1620|800
1603664700000|2020-10-25 22:25:00|1620.3|1620|1622.4|1622.1|1622.6|1622.3|1619.9|1619.6|233
1603665000000|2020-10-25 22:30:00|1622.5|1622.2|1622.5|1622.2|1622.9|1622.6|1622.2|1621.9|141
1603665300000|2020-10-25 22:35:00|1622.3|1622|1622.8|1622.5|1622.8|1622.5|1621.9|1621.6|88
1603665600000|2020-10-25 22:40:00|1622.7|1622.4|1623.3|1623|1624.5|1624.2|1622.6|1622.3|108
1603665900000|2020-10-25 22:45:00|1623.5|1623.2|1623.7|1623.4|1624.8|1624.5|1623.5|1623.2|60
1603666200000|2020-10-25 22:50:00|1623.6|1623.3|1624.4|1624.1|1624.7|1624.4|1623.5|1623.2|38
1603666500000|2020-10-25 22:55:00|1624.3|1624|1624.1|1623.8|1624.6|1624.3|1623.4|1623.1|39
1603666800000|2020-10-25 23:00:00|1624|1623.7|1625.6|1625.3|1626.1|1625.8|1623.9|1623.6|48
1603667100000|2020-10-25 23:05:00|1625.8|1625.5|1626.8|1626.5|1627|1626.7|1625.3|1625|35
1603667400000|2020-10-25 23:10:00|1626.9|1626.6|1627.4|1627.1|1628.3|1628|1626.7|1626.4|72
1603667700000|2020-10-25 23:15:00|1627.5|1627.2|1627.6|1627.3|1628|1627.7|1627.1|1626.8|38
1603668000000|2020-10-25 23:20:00|1627.7|1627.4|1627.4|1627.1|1628|1627.7|1627.2|1626.9|193
1603668300000|2020-10-25 23:25:00|1627.5|1627.2|1627.7|1627.4|1627.9|1627.6|1627.1|1626.8|32
1603668600000|2020-10-25 23:30:00|1627.8|1627.5|1627.6|1627.3|1627.9|1627.6|1627.2|1626.9|25
1603668900000|2020-10-25 23:35:00|1627.7|1627.4|1628.1|1627.8|1628.2|1627.9|1627.5|1627.2|18
1603669200000|2020-10-25 23:40:00|1628|1627.7|1627.9|1627.6|1628.2|1627.9|1627.6|1627.3|12
1603669500000|2020-10-25 23:45:00|1628.1|1627.8|1628.2|1627.9|1628.8|1628.5|1628|1627.7|50
1603669800000|2020-10-25 23:50:00|1628.3|1628|1628|1627.7|1628.9|1628.6|1628|1627.7|45
1603670100000|2020-10-25 23:55:00|1628.1|1627.8|1627.9|1627.6|1628.1|1627.8|1627.4|1627.1|27
1603670400000|2020-10-26 00:00:00|1628|1627.7|1628.7|1628.4|1629.2|1628.9|1627.4|1627.1|47
1603670700000|2020-10-26 00:05:00|1628.8|1628.5|1629|1628.7|1629.4|1629.1|1628.6|1628.3|31
1603671000000|2020-10-26 00:10:00|1628.8|1628.5|1628.4|1628.1|1628.8|1628.5|1628.3|1628|25
1603671300000|2020-10-26 00:15:00|1628.5|1628.2|1627.9|1627.6|1629.1|1628.8|1627.7|1627.4|48
1603671600000|2020-10-26 00:20:00|1628|1627.7|1627.6|1627.3|1628.1|1627.8|1625.9|1625.6|35
1603671900000|2020-10-26 00:25:00|1627.5|1627.2|1626.8|1626.5|1627.5|1627.2|1626.6|1626.3|21
1603672200000|2020-10-26 00:30:00|1626.9|1626.6|1627.1|1626.8|1627.4|1627.1|1626.7|1626.4|29
1603672500000|2020-10-26 00:35:00|1627.2|1626.9|1627.2|1626.9|1627.3|1627|1626.8|1626.5|12
1603672800000|2020-10-26 00:40:00|1627.1|1626.8|1628.3|1628|1628.5|1628.2|1626.8|1626.5|23
1603673100000|2020-10-26 00:45:00|1628.2|1627.9|1628.5|1628.2|1628.7|1628.4|1628.1|1627.8|22
1603673400000|2020-10-26 00:50:00|1628.6|1628.3|1628.6|1628.3|1628.8|1628.5|1628.1|1627.8|29
1603673700000|2020-10-26 00:55:00|1628.5|1628.2|1627.8|1627.5|1628.5|1628.2|1627.2|1626.9|20
1603674000000|2020-10-26 01:00:00|1627.7|1627.4|1628.2|1627.9|1628.6|1628.3|1627.6|1627.3|20
1603674300000|2020-10-26 01:05:00|1628.3|1628|1628.9|1628.6|1629.3|1629|1627.9|1627.6|46
1603674600000|2020-10-26 01:10:00|1629|1628.7|1629.3|1629|1629.4|1629.1|1628.9|1628.6|49
1603674900000|2020-10-26 01:15:00|1629.4|1629.1|1628.7|1628.4|1629.4|1629.1|1628.7|1628.4|34
1603675200000|2020-10-26 01:20:00|1628.8|1628.5|1628.4|1628.1|1628.8|1628.5|1628.1|1627.8|15
1603675500000|2020-10-26 01:25:00|1628.3|1628|1628.1|1627.8|1628.5|1628.2|1628.1|1627.8|14
1603675800000|2020-10-26 01:30:00|1627.9|1627.6|1625.1|1624.8|1627.9|1627.6|1624.8|1624.5|89
1603676100000|2020-10-26 01:35:00|1624.9|1624.6|1623.8|1623.5|1625.2|1624.9|1623.7|1623.4|99
1603676400000|2020-10-26 01:40:00|1623.7|1623.4|1623.6|1623.3|1624.3|1624|1623.5|1623.2|51
1603676700000|2020-10-26 01:45:00|1623.5|1623.2|1624|1623.7|1624.7|1624.4|1623.4|1623.1|60
1603677000000|2020-10-26 01:50:00|1624.1|1623.8|1624.5|1624.2|1624.5|1624.2|1623.9|1623.6|15
1603677300000|2020-10-26 01:55:00|1624.6|1624.3|1624.8|1624.5|1625.4|1625.1|1624.5|1624.2|39
1603677600000|2020-10-26 02:00:00|1624.7|1624.4|1624.8|1624.5|1624.8|1624.5|1624.3|1624|50
1603677900000|2020-10-26 02:05:00|1624.9|1624.6|1624.7|1624.4|1625.1|1624.8|1624.5|1624.2|57
1603678200000|2020-10-26 02:10:00|1624.8|1624.5|1624|1623.7|1625|1624.7|1624|1623.7|54
1603678500000|2020-10-26 02:15:00|1623.9|1623.6|1624.8|1624.5|1625.1|1624.8|1623.5|1623.2|27
1603678800000|2020-10-26 02:20:00|1624.9|1624.6|1625.3|1625|1625.4|1625.1|1624.6|1624.3|29
1603679100000|2020-10-26 02:25:00|1625.2|1624.9|1625|1624.7|1625.3|1625|1624.9|1624.6|13
1603679400000|2020-10-26 02:30:00|1625.1|1624.8|1625.3|1625|1625.4|1625.1|1624.9|1624.6|35
1603679700000|2020-10-26 02:35:00|1625.4|1625.1|1625.1|1624.8|1625.8|1625.5|1625.1|1624.8|30
1603680000000|2020-10-26 02:40:00|1625|1624.7|1624.8|1624.5|1625.2|1624.9|1624.8|1624.5|24
1603680300000|2020-10-26 02:45:00|1624.9|1624.6|1624.8|1624.5|1625.1|1624.8|1624.4|1624.1|21
1603680600000|2020-10-26 02:50:00|1624.9|1624.6|1624.6|1624.3|1624.9|1624.6|1624.2|1623.9|43
1603680900000|2020-10-26 02:55:00|1624.5|1624.2|1623.9|1623.6|1624.8|1624.5|1623.7|1623.4|40
1603681200000|2020-10-26 03:00:00|1624|1623.7|1624.3|1624|1624.3|1624|1623.7|1623.4|26
1603681500000|2020-10-26 03:05:00|1624.2|1623.9|1624.8|1624.5|1624.8|1624.5|1623.8|1623.5|19
1603681800000|2020-10-26 03:10:00|1624.9|1624.6|1624.5|1624.2|1624.9|1624.6|1624.2|1623.9|20
1603682100000|2020-10-26 03:15:00|1624.6|1624.3|1623.4|1623.1|1625.2|1624.9|1623.4|1623.1|108
1603682400000|2020-10-26 03:20:00|1623.5|1623.2|1622.5|1622.2|1624.2|1623.9|1621.8|1621.5|161
1603682700000|2020-10-26 03:25:00|1622.4|1622.1|1623|1622.7|1623.4|1623.1|1622.4|1622.1|33
1603683000000|2020-10-26 03:30:00|1622.8|1622.5|1623.3|1623|1623.4|1623.1|1622.4|1622.1|36
1603683300000|2020-10-26 03:35:00|1623.2|1622.9|1623.5|1623.2|1623.5|1623.2|1622.8|1622.5|46
1603683600000|2020-10-26 03:40:00|1623.4|1623.1|1623.1|1622.8|1623.5|1623.2|1623|1622.7|10
1603683900000|2020-10-26 03:45:00|1623|1622.7|1623.2|1622.9|1623.3|1623|1623|1622.7|75
1603684200000|2020-10-26 03:50:00|1623|1622.7|1623.1|1622.8|1623.1|1622.8|1622.9|1622.6|9
1603684500000|2020-10-26 03:55:00|1623.2|1622.9|1623.3|1623|1623.4|1623.1|1622.9|1622.6|14
1603684800000|2020-10-26 04:00:00|1623.2|1622.9|1622.9|1622.6|1623.2|1622.9|1622.8|1622.5|9
1603685100000|2020-10-26 04:05:00|1623.3|1623|1622.8|1622.5|1623.4|1623.1|1622.4|1622.1|25
1603685400000|2020-10-26 04:10:00|1622.6|1622.3|1623|1622.7|1623|1622.7|1622.2|1621.9|29
1603685700000|2020-10-26 04:15:00|1622.9|1622.6|1622.8|1622.5|1623.1|1622.8|1622.8|1622.5|7
1603686000000|2020-10-26 04:20:00|1622.7|1622.4|1622.8|1622.5|1623.1|1622.8|1622.6|1622.3|12
1603686300000|2020-10-26 04:25:00|1622.6|1622.3|1622.6|1622.3|1622.6|1622.3|1622.4|1622.1|13
1603686600000|2020-10-26 04:30:00|1622.5|1622.2|1622.3|1622|1622.5|1622.2|1621.9|1621.6|28
1603686900000|2020-10-26 04:35:00|1622.4|1622.1|1623|1622.7|1623|1622.7|1622.2|1621.9|20
1603687200000|2020-10-26 04:40:00|1622.9|1622.6|1622.7|1622.4|1623|1622.7|1622.7|1622.4|8
1603687500000|2020-10-26 04:45:00|1622.6|1622.3|1623|1622.7|1623.1|1622.8|1622.6|1622.3|19
1603687800000|2020-10-26 04:50:00|1623.1|1622.8|1623.2|1622.9|1623.2|1622.9|1622.8|1622.5|12
1603688100000|2020-10-26 04:55:00|1623.3|1623|1622.5|1622.2|1623.3|1623|1622.1|1621.8|39
1603688400000|2020-10-26 05:00:00|1622.4|1622.1|1623.4|1623.1|1623.5|1623.2|1622.1|1621.8|25
1603688700000|2020-10-26 05:05:00|1623.3|1623|1623.1|1622.8|1623.4|1623.1|1622.8|1622.5|15
1603689000000|2020-10-26 05:10:00|1623.2|1622.9|1623.9|1623.6|1624.8|1624.5|1623.2|1622.9|114
1603689300000|2020-10-26 05:15:00|1624|1623.7|1623.9|1623.6|1624.3|1624|1623.8|1623.5|12
1603689600000|2020-10-26 05:20:00|1623.7|1623.4|1624|1623.7|1624.2|1623.9|1623.7|1623.4|1
1603689900000|2020-10-26 05:25:00|1624.1|1623.8|1623.9|1623.6|1624.4|1624.1|1623.9|1623.6|4
1603690200000|2020-10-26 05:30:00|1624|1623.7|1622.8|1622.5|1624.2|1623.9|1622.8|1622.5|27
1603690500000|2020-10-26 05:35:00|1622.9|1622.6|1622.5|1622.2|1623.1|1622.8|1622.5|1622.2|23
1603690800000|2020-10-26 05:40:00|1622.4|1622.1|1621.8|1621.5|1622.5|1622.2|1621.7|1621.4|21
1603691100000|2020-10-26 05:45:00|1621.7|1621.4|1621.3|1621|1621.7|1621.4|1621|1620.7|65
1603691400000|2020-10-26 05:50:00|1621.4|1621.1|1622|1621.7|1622.3|1622|1621.3|1621|14
1603691700000|2020-10-26 05:55:00|1622.1|1621.8|1620.1|1619.8|1622.1|1621.8|1620.1|1619.8|86
1603692000000|2020-10-26 06:00:00|1620.2|1619.9|1620.9|1620.6|1621.1|1620.8|1620.1|1619.8|50
1603692300000|2020-10-26 06:05:00|1620.8|1620.5|1620.8|1620.5|1621.1|1620.8|1620.7|1620.4|12
1603692600000|2020-10-26 06:10:00|1620.9|1620.6|1621.1|1620.8|1621.3|1621|1620.8|1620.5|4
1603692900000|2020-10-26 06:15:00|1621|1620.7|1620.8|1620.5|1621.1|1620.8|1620.6|1620.3|30
1603693200000|2020-10-26 06:20:00|1621|1620.7|1620.8|1620.5|1621.1|1620.8|1620.6|1620.3|52
1603693500000|2020-10-26 06:25:00|1621|1620.7|1620.9|1620.6|1621.1|1620.8|1620.8|1620.5|4
1603693800000|2020-10-26 06:30:00|1620.6|1620.3|1620.9|1620.6|1621.1|1620.8|1620.6|1620.3|8
1603694100000|2020-10-26 06:35:00|1620.8|1620.5|1620.4|1620.1|1620.9|1620.6|1620.4|1620.1|12
1603694400000|2020-10-26 06:40:00|1620.5|1620.2|1620.8|1620.5|1621.1|1620.8|1620.5|1620.2|2
1603694700000|2020-10-26 06:45:00|1620.5|1620.2|1620|1619.7|1620.6|1620.3|1619.6|1619.3|34
1603695000000|2020-10-26 06:50:00|1619.9|1619.6|1620.1|1619.8|1620.2|1619.9|1619.7|1619.4|17
1603695300000|2020-10-26 06:55:00|1620.2|1619.9|1619.9|1619.6|1620.2|1619.9|1619.7|1619.4|6
1603695600000|2020-10-26 07:00:00|1619.8|1619.5|1620.5|1620.2|1620.7|1620.4|1619.1|1618.8|79
1603695900000|2020-10-26 07:05:00|1620.6|1620.3|1618.9|1618.6|1620.7|1620.4|1618|1617.7|111
1603696200000|2020-10-26 07:10:00|1618.8|1618.5|1618.2|1617.9|1618.8|1618.5|1618.1|1617.8|21
1603696500000|2020-10-26 07:15:00|1618.3|1618|1615.8|1615.5|1618.4|1618.1|1615.4|1615.1|222
1603696800000|2020-10-26 07:20:00|1615.7|1615.4|1614.3|1614|1615.9|1615.6|1613.6|1613.3|194
1603697100000|2020-10-26 07:25:00|1614.4|1614.1|1614.1|1613.8|1614.4|1614.1|1612.9|1612.6|83
1603697400000|2020-10-26 07:30:00|1614.2|1613.9|1614.6|1614.3|1614.8|1614.5|1613.5|1613.2|98
1603697700000|2020-10-26 07:35:00|1614.7|1614.4|1614.9|1614.6|1615.6|1615.3|1614.6|1614.3|54
1603698000000|2020-10-26 07:40:00|1615|1614.7|1615.8|1615.5|1616.1|1615.8|1614.6|1614.3|56
1603698300000|2020-10-26 07:45:00|1615.7|1615.4|1616.3|1616|1616.3|1616|1615.3|1615|71
1603698600000|2020-10-26 07:50:00|1616.4|1616.1|1617|1616.7|1617.8|1617.5|1616.3|1616|76
1603698900000|2020-10-26 07:55:00|1617.1|1616.8|1614.7|1614.4|1617.1|1616.8|1614.3|1614|192
1603699200000|2020-10-26 08:00:00|1614.6|1614.3|1614.7|1614.4|1615.1|1614.8|1612.8|1612.5|652
1603699500000|2020-10-26 08:05:00|1614.9|1614.6|1615.7|1615.4|1616.3|1616|1613.5|1613.2|298
1603699800000|2020-10-26 08:10:00|1615.6|1615.3|1615.9|1615.6|1616.1|1615.8|1614.2|1613.9|330
1603700100000|2020-10-26 08:15:00|1615.8|1615.5|1616.6|1616.3|1616.6|1616.3|1614.8|1614.5|99
1603700400000|2020-10-26 08:20:00|1616.5|1616.2|1614.4|1614.1|1616.6|1616.3|1614|1613.7|134
1603700700000|2020-10-26 08:25:00|1614.5|1614.2|1613.9|1613.6|1615.3|1615|1613.8|1613.5|261
1603701000000|2020-10-26 08:30:00|1613.8|1613.5|1613.8|1613.5|1614.5|1614.2|1613.5|1613.2|47
1603701300000|2020-10-26 08:35:00|1613.9|1613.6|1615.4|1615.1|1616|1615.7|1613.6|1613.3|99
1603701600000|2020-10-26 08:40:00|1615.3|1615|1617.4|1617.1|1617.4|1617.1|1614.9|1614.6|211
1603701900000|2020-10-26 08:45:00|1617.5|1617.2|1618.3|1618|1619.2|1618.9|1617.3|1617|89
1603702200000|2020-10-26 08:50:00|1618.4|1618.1|1619.2|1618.9|1619.3|1619|1618|1617.7|77
1603702500000|2020-10-26 08:55:00|1619.1|1618.8|1619.1|1618.8|1620.2|1619.9|1618.8|1618.5|57
1603702800000|2020-10-26 09:00:00|1619|1618.7|1618.7|1618.4|1619.6|1619.3|1617.9|1617.6|84
1603703100000|2020-10-26 09:05:00|1618.8|1618.5|1620|1619.7|1620.4|1620.1|1618.5|1618.2|89
1603703400000|2020-10-26 09:10:00|1619.9|1619.6|1619.8|1619.5|1620.4|1620.1|1619.4|1619.1|31
1603703700000|2020-10-26 09:15:00|1619.7|1619.4|1620|1619.7|1620.4|1620.1|1619.6|1619.3|31
1603704000000|2020-10-26 09:20:00|1619.9|1619.6|1619.3|1619|1620.3|1620|1619.3|1619|166
1603704300000|2020-10-26 09:25:00|1619.2|1618.9|1619.6|1619.3|1619.6|1619.3|1618.6|1618.3|71
1603704600000|2020-10-26 09:30:00|1619.7|1619.4|1619.5|1619.2|1619.9|1619.6|1619.2|1618.9|42
1603704900000|2020-10-26 09:35:00|1619.4|1619.1|1618.7|1618.4|1620|1619.7|1618.4|1618.1|22
1603705200000|2020-10-26 09:40:00|1618.6|1618.3|1617.5|1617.2|1618.9|1618.6|1617.3|1617|89
1603705500000|2020-10-26 09:45:00|1617.4|1617.1|1616.8|1616.5|1617.7|1617.4|1616.4|1616.1|81
1603705800000|2020-10-26 09:50:00|1616.7|1616.4|1616.5|1616.2|1616.7|1616.4|1615.3|1615|77
1603706100000|2020-10-26 09:55:00|1616.4|1616.1|1616.7|1616.4|1617.4|1617.1|1616.4|1616.1|51
1603706400000|2020-10-26 10:00:00|1616.6|1616.3|1615.1|1614.8|1616.7|1616.4|1614.8|1614.5|89
1603706700000|2020-10-26 10:05:00|1615|1614.7|1615.8|1615.5|1616.2|1615.9|1614.8|1614.5|51
1603707000000|2020-10-26 10:10:00|1615.7|1615.4|1617.4|1617.1|1617.7|1617.4|1615.4|1615.1|64
1603707300000|2020-10-26 10:15:00|1617.3|1617|1616.9|1616.6|1617.8|1617.5|1616.7|1616.4|89
1603707600000|2020-10-26 10:20:00|1616.8|1616.5|1617.1|1616.8|1617.4|1617.1|1616.6|1616.3|88
1603707900000|2020-10-26 10:25:00|1617|1616.7|1617.3|1617|1617.5|1617.2|1616.9|1616.6|68
1603708200000|2020-10-26 10:30:00|1617.2|1616.9|1617|1616.7|1617.4|1617.1|1616.6|1616.3|48
1603708500000|2020-10-26 10:35:00|1617.1|1616.8|1616.8|1616.5|1617.5|1617.2|1616.6|1616.3|25
1603708800000|2020-10-26 10:40:00|1616.9|1616.6|1615.7|1615.4|1617|1616.7|1615.7|1615.4|79
1603709100000|2020-10-26 10:45:00|1615.6|1615.3|1615.8|1615.5|1616.3|1616|1615.4|1615.1|27
1603709400000|2020-10-26 10:50:00|1615.9|1615.6|1617.4|1617.1|1617.4|1617.1|1615.9|1615.6|103
1603709700000|2020-10-26 10:55:00|1617.3|1617|1617.5|1617.2|1617.8|1617.5|1617.2|1616.9|96
1603710000000|2020-10-26 11:00:00|1617.6|1617.3|1619|1618.7|1619.4|1619.1|1617.4|1617.1|227
1603710300000|2020-10-26 11:05:00|1619.1|1618.8|1619.4|1619.1|1620.4|1620.1|1618.8|1618.5|196
1603710600000|2020-10-26 11:10:00|1619.3|1619|1619.5|1619.2|1619.6|1619.3|1619|1618.7|80
1603710900000|2020-10-26 11:15:00|1619.4|1619.1|1618.8|1618.5|1619.7|1619.4|1618.7|1618.4|46
1603711200000|2020-10-26 11:20:00|1618.7|1618.4|1618|1617.7|1619.3|1619|1617.4|1617.1|53
1603711500000|2020-10-26 11:25:00|1617.9|1617.6|1617.8|1617.5|1618.4|1618.1|1617.8|1617.5|34
1603711800000|2020-10-26 11:30:00|1617.9|1617.6|1618|1617.7|1618.1|1617.8|1617.5|1617.2|32
1603712100000|2020-10-26 11:35:00|1618.1|1617.8|1618.4|1618.1|1618.7|1618.4|1617.6|1617.3|34
1603712400000|2020-10-26 11:40:00|1618.5|1618.2|1618.2|1617.9|1618.6|1618.3|1617.5|1617.2|57
1603712700000|2020-10-26 11:45:00|1618.3|1618|1618.1|1617.8|1618.3|1618|1617.4|1617.1|55
1603713000000|2020-10-26 11:50:00|1618.2|1617.9|1616.1|1615.8|1618.4|1618.1|1616.1|1615.8|166
1603713300000|2020-10-26 11:55:00|1616.2|1615.9|1615.9|1615.6|1616.8|1616.5|1615.8|1615.5|130
1603713600000|2020-10-26 12:00:00|1616.1|1615.8|1616.2|1615.9|1616.8|1616.5|1615.4|1615.1|152
1603713900000|2020-10-26 12:05:00|1616.3|1616|1616|1615.7|1616.9|1616.6|1615.5|1615.2|197
1603714200000|2020-10-26 12:10:00|1615.9|1615.6|1614.7|1614.4|1615.9|1615.6|1614.1|1613.8|284
1603714500000|2020-10-26 12:15:00|1614.6|1614.3|1615.9|1615.6|1615.9|1615.6|1613.8|1613.5|280
1603714800000|2020-10-26 12:20:00|1615.8|1615.5|1615.3|1615|1616|1615.7|1615.1|1614.8|188
1603715100000|2020-10-26 12:25:00|1615.4|1615.1|1617.2|1616.9|1617.2|1616.9|1614.7|1614.4|232
1603715400000|2020-10-26 12:30:00|1617.3|1617|1618.1|1617.8|1618.6|1618.3|1617|1616.7|224
1603715700000|2020-10-26 12:35:00|1618|1617.7|1618|1617.7|1618.6|1618.3|1617.2|1616.9|304
1603716000000|2020-10-26 12:40:00|1618.1|1617.8|1616.8|1616.5|1618.4|1618.1|1616.6|1616.3|211
1603716300000|2020-10-26 12:45:00|1616.7|1616.4|1616.4|1616.1|1617.4|1617.1|1616.4|1616.1|164
1603716600000|2020-10-26 12:50:00|1616.5|1616.2|1615.5|1615.2|1617.3|1617|1615.4|1615.1|271
1603716900000|2020-10-26 12:55:00|1615.6|1615.3|1617.4|1617.1|1617.4|1617.1|1615.5|1615.2|209
1603717200000|2020-10-26 13:00:00|1616.9|1616.6|1617.8|1617.5|1617.9|1617.6|1616.4|1616.1|189
1603717500000|2020-10-26 13:05:00|1617.7|1617.4|1618.1|1617.8|1618.4|1618.1|1617.3|1617|251
1603717800000|2020-10-26 13:10:00|1618|1617.7|1619.9|1619.6|1620.3|1620|1617.9|1617.6|262
1603718100000|2020-10-26 13:15:00|1620|1619.7|1619.6|1619.3|1620|1619.7|1619.3|1619|409
1603718400000|2020-10-26 13:20:00|1619.7|1619.4|1619.4|1619.1|1620.1|1619.8|1618.8|1618.5|334
1603718700000|2020-10-26 13:25:00|1619.5|1619.2|1618.8|1618.5|1619.9|1619.6|1618.3|1618|492
1603719000000|2020-10-26 13:30:00|1619|1618.7|1617.8|1617.5|1623.3|1623|1616.9|1616.6|4215
1603719300000|2020-10-26 13:35:00|1617.1|1616.8|1616.8|1616.5|1619.7|1619.4|1615.3|1615|2394
1603719600000|2020-10-26 13:40:00|1617.1|1616.8|1613.6|1613.3|1617.2|1616.9|1610.4|1610.1|2991
1603719900000|2020-10-26 13:45:00|1613.8|1613.5|1615.2|1614.9|1616.5|1616.2|1613.8|1613.5|1928
1603720200000|2020-10-26 13:50:00|1615.4|1615.1|1618.9|1618.6|1619.1|1618.8|1613.7|1613.4|1835
1603720500000|2020-10-26 13:55:00|1618.7|1618.4|1618.6|1618.3|1619.4|1619.1|1617.3|1617|1833
1603720800000|2020-10-26 14:00:00|1618.5|1618.2|1618.5|1618.2|1618.9|1618.6|1614.8|1614.5|1350
1603721100000|2020-10-26 14:05:00|1618.6|1618.3|1617.5|1617.2|1620|1619.7|1615.7|1615.4|1653
1603721400000|2020-10-26 14:10:00|1617.9|1617.6|1616.1|1615.8|1617.9|1617.6|1614.3|1614|1050
1603721700000|2020-10-26 14:15:00|1616.2|1615.9|1614.6|1614.3|1617.3|1617|1614.4|1614.1|1058
1603722000000|2020-10-26 14:20:00|1614.7|1614.4|1615.3|1615|1616.9|1616.6|1612.9|1612.6|1399
1603722300000|2020-10-26 14:25:00|1615.4|1615.1|1613.7|1613.4|1616.4|1616.1|1612.8|1612.5|1576
1603722600000|2020-10-26 14:30:00|1613.6|1613.3|1611.7|1611.4|1614.5|1614.2|1609.3|1609|2299
1603722900000|2020-10-26 14:35:00|1611.6|1611.3|1610.6|1610.3|1611.6|1611.3|1609.1|1608.8|2512
1603723200000|2020-10-26 14:40:00|1610.5|1610.2|1611.9|1611.6|1613.5|1613.2|1609.3|1609|1669
1603723500000|2020-10-26 14:45:00|1612|1611.7|1607.2|1606.9|1612.9|1612.6|1605.8|1605.5|3152
1603723800000|2020-10-26 14:50:00|1607.1|1606.8|1605.3|1605|1607.5|1607.2|1604.6|1604.3|2212
1603724100000|2020-10-26 14:55:00|1605.4|1605.1|1603.7|1603.4|1606.2|1605.9|1603.7|1603.4|1573
1603724400000|2020-10-26 15:00:00|1603.6|1603.3|1601.6|1601.3|1604.4|1604.1|1600|1599.7|3693
1603724700000|2020-10-26 15:05:00|1601.5|1601.2|1601.4|1601.1|1602.3|1602|1598.4|1598.1|3203
1603725000000|2020-10-26 15:10:00|1601.5|1601.2|1601.6|1601.3|1604|1603.7|1601|1600.7|1791
1603725300000|2020-10-26 15:15:00|1601.5|1601.2|1597|1596.7|1601.5|1601.2|1596.3|1596|2266
1603725600000|2020-10-26 15:20:00|1597.3|1597|1601.2|1600.9|1601.8|1601.5|1596.9|1596.6|1485
1603725900000|2020-10-26 15:25:00|1601.3|1601|1602.8|1602.5|1603.6|1603.3|1601.1|1600.8|1475
1603726200000|2020-10-26 15:30:00|1602.7|1602.4|1600.2|1599.9|1602.8|1602.5|1599.7|1599.4|1518
1603726500000|2020-10-26 15:35:00|1599.8|1599.5|1601.9|1601.6|1602.6|1602.3|1599.8|1599.5|1328
1603726800000|2020-10-26 15:40:00|1601.7|1601.4|1601.1|1600.8|1602|1601.7|1598.3|1598|1094
1603727100000|2020-10-26 15:45:00|1601.2|1600.9|1602.2|1601.9|1603.3|1603|1601|1600.7|1116
1603727400000|2020-10-26 15:50:00|1602|1601.7|1601.5|1601.2|1602.1|1601.8|1599.4|1599.1|1385
1603727700000|2020-10-26 15:55:00|1601.6|1601.3|1602.5|1602.2|1604|1603.7|1600.5|1600.2|1268
1603728000000|2020-10-26 16:00:00|1602.2|1601.9|1604|1603.7|1604.5|1604.2|1601.4|1601.1|855
1603728300000|2020-10-26 16:05:00|1603.9|1603.6|1603.3|1603|1604.5|1604.2|1602.7|1602.4|607
1603728600000|2020-10-26 16:10:00|1603.4|1603.1|1602|1601.7|1604.8|1604.5|1601.3|1601|543
1603728900000|2020-10-26 16:15:00|1601.7|1601.4|1603.6|1603.3|1604.3|1604|1601.6|1601.3|424
1603729200000|2020-10-26 16:20:00|1603.5|1603.2|1601.9|1601.6|1603.8|1603.5|1601.1|1600.8|714
1603729500000|2020-10-26 16:25:00|1601.8|1601.5|1601.8|1601.5|1603.4|1603.1|1600.6|1600.3|734
1603729800000|2020-10-26 16:30:00|1601.7|1601.4|1597.5|1597.2|1601.8|1601.5|1596.9|1596.6|1286
1603730100000|2020-10-26 16:35:00|1597.9|1597.6|1596.9|1596.6|1598.1|1597.8|1596.7|1596.4|882
1603730400000|2020-10-26 16:40:00|1596.7|1596.4|1597.1|1596.8|1598.1|1597.8|1596.7|1596.4|676
1603730700000|2020-10-26 16:45:00|1597|1596.7|1594.8|1594.5|1597.1|1596.8|1594.3|1594|1294
1603731000000|2020-10-26 16:50:00|1594.9|1594.6|1593.6|1593.3|1595.9|1595.6|1593.5|1593.2|1495
1603731300000|2020-10-26 16:55:00|1593.5|1593.2|1593.2|1592.9|1594.3|1594|1592.8|1592.5|1969
1603731600000|2020-10-26 17:00:00|1593.3|1593|1593.6|1593.3|1593.9|1593.6|1591.2|1590.9|1551
1603731900000|2020-10-26 17:05:00|1593.7|1593.4|1594.2|1593.9|1594.7|1594.4|1592|1591.7|943
1603732200000|2020-10-26 17:10:00|1594.1|1593.8|1592.7|1592.4|1595.9|1595.6|1592.6|1592.3|874
1603732500000|2020-10-26 17:15:00|1592.6|1592.3|1589.1|1588.8|1593.1|1592.8|1588.9|1588.6|1400
1603732800000|2020-10-26 17:20:00|1589.3|1589|1589.7|1589.4|1591.8|1591.5|1589.3|1589|1018
1603733100000|2020-10-26 17:25:00|1589.8|1589.5|1588.7|1588.4|1590.6|1590.3|1588|1587.7|1328
1603733400000|2020-10-26 17:30:00|1588.8|1588.5|1584.9|1584.6|1589.1|1588.8|1584.8|1584.5|1995
1603733700000|2020-10-26 17:35:00|1585|1584.7|1589.3|1589|1589.8|1589.5|1584.1|1583.8|2275
1603734000000|2020-10-26 17:40:00|1589.4|1589.1|1587.6|1587.3|1589.8|1589.5|1586.9|1586.6|4064
1603734300000|2020-10-26 17:45:00|1587.5|1587.2|1590.4|1590.1|1590.6|1590.3|1586.5|1586.2|2651
1603734600000|2020-10-26 17:50:00|1590.3|1590|1592.8|1592.5|1592.9|1592.6|1589.3|1589|1021
1603734900000|2020-10-26 17:55:00|1592.9|1592.6|1594.2|1593.9|1594.4|1594.1|1591.7|1591.4|1036
1603735200000|2020-10-26 18:00:00|1594.3|1594|1596|1595.7|1596|1595.7|1592.7|1592.4|834
1603735500000|2020-10-26 18:05:00|1596.1|1595.8|1598|1597.7|1598.6|1598.3|1595.6|1595.3|1266
1603735800000|2020-10-26 18:10:00|1597.9|1597.6|1597.7|1597.4|1598.7|1598.4|1596.5|1596.2|1283
1603736100000|2020-10-26 18:15:00|1597.6|1597.3|1599.5|1599.2|1599.6|1599.3|1597.4|1597.1|647
1603736400000|2020-10-26 18:20:00|1599.4|1599.1|1599.6|1599.3|1600.8|1600.5|1598.2|1597.9|595
1603736700000|2020-10-26 18:25:00|1599.8|1599.5|1604.8|1604.5|1604.8|1604.5|1599.3|1599|1864
1603737000000|2020-10-26 18:30:00|1604.7|1604.4|1602.6|1602.3|1604.8|1604.5|1602|1601.7|825
1603737300000|2020-10-26 18:35:00|1602.5|1602.2|1602.4|1602.1|1602.7|1602.4|1601|1600.7|742
1603737600000|2020-10-26 18:40:00|1602.5|1602.2|1603.2|1602.9|1605.3|1605|1602.1|1601.8|887
1603737900000|2020-10-26 18:45:00|1603.1|1602.8|1602|1601.7|1603.4|1603.1|1600.5|1600.2|1071
1603738200000|2020-10-26 18:50:00|1602.1|1601.8|1602.3|1602|1604.9|1604.6|1601.7|1601.4|1135
1603738500000|2020-10-26 18:55:00|1602.7|1602.4|1602.4|1602.1|1604.1|1603.8|1602.1|1601.8|770
1603738800000|2020-10-26 19:00:00|1602.6|1602.3|1601.7|1601.4|1604.8|1604.5|1601.6|1601.3|911
1603739100000|2020-10-26 19:05:00|1601.5|1601.2|1599.9|1599.6|1601.7|1601.4|1599.1|1598.8|1007
1603739400000|2020-10-26 19:10:00|1599.8|1599.5|1597.8|1597.5|1601.2|1600.9|1597|1596.7|950
1603739700000|2020-10-26 19:15:00|1597.9|1597.6|1598.1|1597.8|1599.9|1599.6|1597.5|1597.2|918
1603740000000|2020-10-26 19:20:00|1598|1597.7|1598.6|1598.3|1601.2|1600.9|1598|1597.7|1089
1603740300000|2020-10-26 19:25:00|1598.5|1598.2|1600.3|1600|1600.4|1600.1|1598.4|1598.1|1080
1603740600000|2020-10-26 19:30:00|1600.4|1600.1|1602.8|1602.5|1603.9|1603.6|1599|1598.7|1796
1603740900000|2020-10-26 19:35:00|1602.9|1602.6|1603.1|1602.8|1604|1603.7|1601.4|1601.1|1883
1603741200000|2020-10-26 19:40:00|1602.7|1602.4|1601.5|1601.2|1604.6|1604.3|1600.6|1600.3|1860
1603741500000|2020-10-26 19:45:00|1601.3|1601|1598.9|1598.6|1601.7|1601.4|1598|1597.7|2101
1603741800000|2020-10-26 19:50:00|1598.8|1598.5|1601.8|1601.5|1602.1|1601.8|1598.1|1597.8|2340
1603742100000|2020-10-26 19:55:00|1601.9|1601.6|1605.7|1605.4|1605.9|1605.6|1601.9|1601.6|9547
1603742400000|2020-10-26 20:00:00|1605.9|1605.6|1605.3|1605|1607.2|1606.9|1603.9|1603.6|5586
1603742700000|2020-10-26 20:05:00|1605.2|1604.9|1606.4|1606.1|1606.5|1606.2|1604.1|1603.8|1839
1603743000000|2020-10-26 20:10:00|1606.2|1605.9|1605.2|1604.4|1607.3|1607|1604.2|1603.9|1559
1603743300000|2020-10-26 20:15:00|1605.3|1604.5|1605.2|1604.4|1605.3|1604.5|1605.2|1604.4|0
1603743900000|2020-10-26 20:25:00|1605.3|1604.5|1605.6|1604.8|1605.6|1604.8|1605.2|1604.4|0
1603744200000|2020-10-26 20:30:00|1605.7|1604.9|1603|1602.7|1605.7|1605|1603|1602.7|509
1603744500000|2020-10-26 20:35:00|1603.1|1602.8|1604.2|1603.9|1604.3|1604|1602.9|1602.6|123
1603744800000|2020-10-26 20:40:00|1604.1|1603.8|1605.5|1605.2|1605.8|1605.5|1603.9|1603.6|248
1603745100000|2020-10-26 20:45:00|1605.4|1605.1|1605.2|1604.9|1605.7|1605.4|1605.1|1604.8|101
1603745400000|2020-10-26 20:50:00|1605.1|1604.8|1606.1|1605.8|1606.1|1605.8|1605.1|1604.8|35
1603745700000|2020-10-26 20:55:00|1606|1605.7|1605.2|1604.4|1606|1605.7|1604.5|1604.2|222
1603746000000|2020-10-26 21:00:00|1605.1|1604.3|1605|1604.2|1605.2|1604.4|1604.9|1604.1|0
1603746300000|2020-10-26 21:05:00|1605.1|1604.3|1605.1|1604.3|1605.1|1604.3|1605|1604.2|0
1603746600000|2020-10-26 21:10:00|1605|1604.2|1605|1604.2|1605.1|1604.3|1605|1604.2|0
1603746900000|2020-10-26 21:15:00|1605.1|1604.3|1605.1|1604.3|1605.1|1604.3|1605.1|1604.3|0
1603747200000|2020-10-26 21:20:00|1605|1604.2|1605.1|1604.3|1605.1|1604.3|1605|1604.2|0
1603747500000|2020-10-26 21:25:00|1605|1604.2|1605|1604.2|1605.1|1604.3|1605|1604.2|0
1603747800000|2020-10-26 21:30:00|1604.9|1604.1|1604.9|1604.1|1605|1604.2|1604.9|1604.1|0
1603748100000|2020-10-26 21:35:00|1604.8|1604|1604.6|1603.8|1604.9|1604.1|1604.3|1603.5|0
1603748400000|2020-10-26 21:40:00|1604.7|1603.9|1604.8|1604|1604.9|1604.1|1604.7|1603.9|0
1603748700000|2020-10-26 21:45:00|1604.7|1603.9|1604.7|1603.9|1604.8|1604|1604.7|1603.9|0
1603749000000|2020-10-26 21:50:00|1604.8|1604|1604.8|1604|1604.8|1604|1604.7|1603.9|0
1603749300000|2020-10-26 21:55:00|1604.9|1604.1|1604.8|1604|1604.9|1604.1|1604.8|1604|0
1603749600000|2020-10-26 22:00:00|1604.9|1604.6|1605.8|1605.5|1606.2|1605.9|1604.8|1604.5|176
1603749900000|2020-10-26 22:05:00|1605.9|1605.6|1605.5|1605.2|1606.4|1606.1|1605.5|1605.2|46
1603750200000|2020-10-26 22:10:00|1605.6|1605.3|1605.8|1605.5|1605.8|1605.5|1605.6|1605.3|13
1603750500000|2020-10-26 22:15:00|1605.9|1605.6|1606.5|1606.2|1606.6|1606.3|1605.9|1605.6|24
1603750800000|2020-10-26 22:20:00|1606.9|1606.6|1607|1606.7|1607|1606.7|1606.9|1606.6|4
1603751100000|2020-10-26 22:25:00|1606.8|1606.5|1606.7|1606.4|1607|1606.7|1606.5|1606.2|23
1603751400000|2020-10-26 22:30:00|1606.8|1606.5|1606.4|1606.1|1607|1606.7|1606.1|1605.8|8
1603751700000|2020-10-26 22:35:00|1606.5|1606.2|1606.6|1606.3|1606.7|1606.4|1606.4|1606.1|3
1603752000000|2020-10-26 22:40:00|1606.5|1606.2|1606.7|1606.4|1606.8|1606.5|1606.4|1606.1|5
1603752300000|2020-10-26 22:45:00|1606.8|1606.5|1606.6|1606.3|1606.8|1606.5|1606.6|1606.3|10
1603752600000|2020-10-26 22:50:00|1606.5|1606.2|1606.2|1605.9|1606.6|1606.3|1605.8|1605.5|12
1603752900000|2020-10-26 22:55:00|1606.3|1606|1606.1|1605.8|1606.3|1606|1606.1|1605.8|7
1603753200000|2020-10-26 23:00:00|1606.2|1605.9|1606.4|1606.1|1606.7|1606.4|1606|1605.7|35
1603753500000|2020-10-26 23:05:00|1606.5|1606.2|1606|1605.7|1606.9|1606.6|1606|1605.7|28
1603753800000|2020-10-26 23:10:00|1605.9|1605.6|1607.4|1607.1|1608|1607.7|1605.6|1605.3|79
1603754100000|2020-10-26 23:15:00|1607.5|1607.2|1606.7|1606.4|1607.6|1607.3|1606.3|1606|26
1603754400000|2020-10-26 23:20:00|1606.6|1606.3|1606.7|1606.4|1606.7|1606.4|1606.3|1606|9
1603754700000|2020-10-26 23:25:00|1606.6|1606.3|1607.2|1606.9|1607.4|1607.1|1606.6|1606.3|17
1603755000000|2020-10-26 23:30:00|1607.3|1607|1607.3|1607|1607.3|1607|1607|1606.7|14
1603755300000|2020-10-26 23:35:00|1607.4|1607.1|1607.1|1606.8|1607.4|1607.1|1607|1606.7|13
1603755600000|2020-10-26 23:40:00|1607|1606.7|1606.3|1606|1607.1|1606.8|1606|1605.7|26
1603755900000|2020-10-26 23:45:00|1606.1|1605.8|1605.6|1605.3|1606.1|1605.8|1603.6|1603.3|73
1603756200000|2020-10-26 23:50:00|1605.5|1605.2|1605.3|1605|1605.6|1605.3|1605.3|1605|15
1603756500000|2020-10-26 23:55:00|1605.1|1604.8|1604|1603.7|1605.1|1604.8|1603.6|1603.3|55
1603756800000|2020-10-27 00:00:00|1603.9|1603.6|1604.3|1604|1604.7|1604.4|1602.4|1602.1|97
1603757100000|2020-10-27 00:05:00|1604.2|1603.9|1604.2|1603.9|1604.5|1604.2|1603.9|1603.6|12
1603757400000|2020-10-27 00:10:00|1604.3|1604|1606.9|1606.6|1607.2|1606.9|1604.3|1604|42
1603757700000|2020-10-27 00:15:00|1607|1606.7|1606.9|1606.6|1607.2|1606.9|1606.4|1606.1|13
1603758000000|2020-10-27 00:20:00|1607|1606.7|1607.7|1607.4|1607.7|1607.4|1606.9|1606.6|15
1603758300000|2020-10-27 00:25:00|1607.6|1607.3|1609.5|1609.2|1610.2|1609.9|1606.9|1606.6|128
1603758600000|2020-10-27 00:30:00|1609.4|1609.1|1610.5|1610.2|1610.7|1610.4|1609.1|1608.8|78
1603758900000|2020-10-27 00:35:00|1610.4|1610.1|1610.2|1609.9|1610.8|1610.5|1609.9|1609.6|25
1603759200000|2020-10-27 00:40:00|1610.1|1609.8|1609.9|1609.6|1610.3|1610|1609.7|1609.4|16
1603759500000|2020-10-27 00:45:00|1610|1609.7|1610.1|1609.8|1610.3|1610|1609.7|1609.4|21
1603759800000|2020-10-27 00:50:00|1609.9|1609.6|1609.8|1609.5|1610.1|1609.8|1609.7|1609.4|8
1603760100000|2020-10-27 00:55:00|1609.7|1609.4|1610.3|1610|1610.3|1610|1609.5|1609.2|15
1603760400000|2020-10-27 01:00:00|1610.2|1609.9|1609.2|1608.9|1610.5|1610.2|1608.9|1608.6|89
1603760700000|2020-10-27 01:05:00|1609|1608.7|1609.3|1609|1609.5|1609.2|1608.9|1608.6|60
1603761000000|2020-10-27 01:10:00|1609.4|1609.1|1609.3|1609|1609.8|1609.5|1609.2|1608.9|20
1603761300000|2020-10-27 01:15:00|1609.4|1609.1|1608.7|1608.4|1609.9|1609.6|1608.7|1608.4|28
1603761600000|2020-10-27 01:20:00|1608.8|1608.5|1609.6|1609.3|1609.9|1609.6|1608.7|1608.4|42
1603761900000|2020-10-27 01:25:00|1609.5|1609.2|1609.6|1609.3|1610.1|1609.8|1609.4|1609.1|34
1603762200000|2020-10-27 01:30:00|1609.5|1609.2|1607|1606.7|1609.6|1609.3|1606.9|1606.6|73
1603762500000|2020-10-27 01:35:00|1607.1|1606.8|1608.5|1608.2|1608.9|1608.6|1607.1|1606.8|59
1603762800000|2020-10-27 01:40:00|1608.6|1608.3|1608.7|1608.4|1608.9|1608.6|1608|1607.7|31
1603763100000|2020-10-27 01:45:00|1608.4|1608.1|1608.7|1608.4|1608.8|1608.5|1608.2|1607.9|7
1603763400000|2020-10-27 01:50:00|1608.6|1608.3|1608.5|1608.2|1608.8|1608.5|1607.6|1607.3|35
1603763700000|2020-10-27 01:55:00|1608.4|1608.1|1607.8|1607.5|1608.4|1608.1|1607.5|1607.2|5
1603764000000|2020-10-27 02:00:00|1607.9|1607.6|1607.8|1607.5|1608.2|1607.9|1607.6|1607.3|7
1603764300000|2020-10-27 02:05:00|1607.7|1607.4|1608.3|1608|1608.4|1608.1|1607.1|1606.8|29
1603764600000|2020-10-27 02:10:00|1608.2|1607.9|1609.5|1609.2|1609.6|1609.3|1608|1607.7|15
1603764900000|2020-10-27 02:15:00|1609.4|1609.1|1608.2|1607.9|1609.4|1609.1|1608.1|1607.8|11
1603765200000|2020-10-27 02:20:00|1608.1|1607.8|1608.7|1608.4|1608.7|1608.4|1608.1|1607.8|4
1603765500000|2020-10-27 02:25:00|1608.6|1608.3|1608.1|1607.8|1609.3|1609|1607.9|1607.6|7
1603765800000|2020-10-27 02:30:00|1608.2|1607.9|1608.5|1608.2|1608.6|1608.3|1608.2|1607.9|13
1603766100000|2020-10-27 02:35:00|1608.4|1608.1|1608.7|1608.4|1608.8|1608.5|1607.8|1607.5|30
1603766400000|2020-10-27 02:40:00|1608.8|1608.5|1608.7|1608.4|1609.1|1608.8|1608.6|1608.3|6
1603766700000|2020-10-27 02:45:00|1608.6|1608.3|1608.7|1608.4|1609.1|1608.8|1608.6|1608.3|4
1603767000000|2020-10-27 02:50:00|1608.8|1608.5|1608.6|1608.3|1608.8|1608.5|1608.5|1608.2|4
1603767300000|2020-10-27 02:55:00|1608.7|1608.4|1608.5|1608.2|1608.8|1608.5|1608.2|1607.9|9
1603767600000|2020-10-27 03:00:00|1608.2|1607.9|1607.6|1607.3|1608.2|1607.9|1607.5|1607.2|16
1603767900000|2020-10-27 03:05:00|1607.5|1607.2|1607.6|1607.3|1607.8|1607.5|1607.3|1607|51
1603768200000|2020-10-27 03:10:00|1607.7|1607.4|1607.1|1606.8|1607.7|1607.4|1607|1606.7|15
1603768500000|2020-10-27 03:15:00|1606.9|1606.6|1607|1606.7|1607.3|1607|1606.8|1606.5|32
1603768800000|2020-10-27 03:20:00|1607.1|1606.8|1608.1|1607.8|1608.4|1608.1|1606.9|1606.6|62
1603769100000|2020-10-27 03:25:00|1608|1607.7|1608|1607.7|1608.6|1608.3|1607.9|1607.6|10
1603769400000|2020-10-27 03:30:00|1608.1|1607.8|1608.1|1607.8|1608.3|1608|1608|1607.7|6
1603769700000|2020-10-27 03:35:00|1608.2|1607.9|1608.3|1608|1608.3|1608|1608.2|1607.9|0
1603770000000|2020-10-27 03:40:00|1608.2|1607.9|1608.3|1608|1608.3|1608|1608.2|1607.9|1
1603770300000|2020-10-27 03:45:00|1608.4|1608.1|1608.6|1608.3|1608.9|1608.6|1608.4|1608.1|5
1603770600000|2020-10-27 03:50:00|1608.4|1608.1|1608.5|1608.2|1608.6|1608.3|1608.4|1608.1|7
1603770900000|2020-10-27 03:55:00|1608|1607.7|1607.9|1607.6|1608|1607.7|1607.8|1607.5|11
1603771200000|2020-10-27 04:00:00|1608|1607.7|1609|1608.7|1609|1608.7|1608|1607.7|31
1603771500000|2020-10-27 04:05:00|1609.1|1608.8|1609.2|1608.9|1609.2|1608.9|1608.8|1608.5|9
1603771800000|2020-10-27 04:10:00|1609.3|1609|1609.1|1608.8|1609.4|1609.1|1608.8|1608.5|7
1603772100000|2020-10-27 04:15:00|1609|1608.7|1609.6|1609.3|1609.7|1609.4|1609|1608.7|7
1603772400000|2020-10-27 04:20:00|1609.5|1609.2|1609.5|1609.2|1609.7|1609.4|1609.4|1609.1|14
1603772700000|2020-10-27 04:25:00|1609.4|1609.1|1609.7|1609.4|1609.8|1609.5|1609.4|1609.1|20
1603773000000|2020-10-27 04:30:00|1609.6|1609.3|1610.2|1609.9|1610.2|1609.9|1609.4|1609.1|40
1603773300000|2020-10-27 04:35:00|1610.1|1609.8|1610.5|1610.2|1610.5|1610.2|1609.9|1609.6|113
1603773600000|2020-10-27 04:40:00|1610.4|1610.1|1610.4|1610.1|1610.7|1610.4|1610.3|1610|30
1603773900000|2020-10-27 04:45:00|1610.3|1610|1611|1610.7|1611.3|1611|1610.3|1610|39
1603774200000|2020-10-27 04:50:00|1611.1|1610.8|1611.4|1611.1|1611.6|1611.3|1611.1|1610.8|22
1603774500000|2020-10-27 04:55:00|1611.3|1611|1611.2|1610.9|1611.8|1611.5|1610.9|1610.6|27
1603774800000|2020-10-27 05:00:00|1611.3|1611|1611.4|1611.1|1611.7|1611.4|1611.1|1610.8|44
1603775100000|2020-10-27 05:05:00|1611.3|1611|1610.4|1610.1|1611.3|1611|1610.3|1610|45
1603775400000|2020-10-27 05:10:00|1610.6|1610.3|1610.4|1610.1|1611.3|1611|1610.3|1610|24
1603775700000|2020-10-27 05:15:00|1610.5|1610.2|1610.5|1610.2|1610.9|1610.6|1610.3|1610|27
1603776000000|2020-10-27 05:20:00|1610.6|1610.3|1611.3|1611|1611.6|1611.3|1610.5|1610.2|30
1603776300000|2020-10-27 05:25:00|1611.1|1610.8|1610.9|1610.6|1611.5|1611.2|1610.6|1610.3|43
1603776600000|2020-10-27 05:30:00|1611|1610.7|1611|1610.7|1611.3|1611|1610.9|1610.6|19
1603776900000|2020-10-27 05:35:00|1610.8|1610.5|1611|1610.7|1611.1|1610.8|1610.8|1610.5|4
1603777200000|2020-10-27 05:40:00|1611.1|1610.8|1610.9|1610.6|1611.4|1611.1|1610.9|1610.6|9
1603777500000|2020-10-27 05:45:00|1611|1610.7|1611.5|1611.2|1611.7|1611.4|1610.8|1610.5|34
1603777800000|2020-10-27 05:50:00|1611.4|1611.1|1611.1|1610.8|1611.4|1611.1|1610.6|1610.3|21
1603778100000|2020-10-27 05:55:00|1611.2|1610.9|1612.1|1611.8|1612.3|1612|1611|1610.7|32
1603778400000|2020-10-27 06:00:00|1612.2|1611.9|1611.8|1611.5|1612.5|1612.2|1611.8|1611.5|34
1603778700000|2020-10-27 06:05:00|1611.9|1611.6|1612.5|1612.2|1612.6|1612.3|1611.6|1611.3|46
1603779000000|2020-10-27 06:10:00|1612.4|1612.1|1614.6|1614.3|1614.7|1614.4|1612.4|1612.1|116
1603779300000|2020-10-27 06:15:00|1614.5|1614.2|1613.9|1613.6|1614.6|1614.3|1613.6|1613.3|57
1603779600000|2020-10-27 06:20:00|1614|1613.7|1614.2|1613.9|1614.2|1613.9|1613.7|1613.4|13
1603779900000|2020-10-27 06:25:00|1614.1|1613.8|1613|1612.7|1614.2|1613.9|1612.9|1612.6|48
1603780200000|2020-10-27 06:30:00|1612.9|1612.6|1612.4|1612.1|1612.9|1612.6|1612.1|1611.8|90
1603780500000|2020-10-27 06:35:00|1612.5|1612.2|1612.7|1612.4|1612.7|1612.4|1612.3|1612|42
1603780800000|2020-10-27 06:40:00|1612.6|1612.3|1612|1611.7|1612.6|1612.3|1612|1611.7|63
1603781100000|2020-10-27 06:45:00|1612.1|1611.8|1611.8|1611.5|1612.3|1612|1611.7|1611.4|27
1603781400000|2020-10-27 06:50:00|1611.9|1611.6|1612|1611.7|1612.3|1612|1611.6|1611.3|37
1603781700000|2020-10-27 06:55:00|1612.1|1611.8|1612.9|1612.6|1613|1612.7|1612|1611.7|37
1603782000000|2020-10-27 07:00:00|1613|1612.7|1612.5|1612.2|1613.4|1613.1|1611.3|1611|124
1603782300000|2020-10-27 07:05:00|1612.4|1612.1|1610.5|1610.2|1612.4|1612.1|1610|1609.7|83
1603782600000|2020-10-27 07:10:00|1610.6|1610.3|1610.9|1610.6|1611.6|1611.3|1610.6|1610.3|20
1603782900000|2020-10-27 07:15:00|1611|1610.7|1611.5|1611.2|1612.2|1611.9|1610.8|1610.5|65
1603783200000|2020-10-27 07:20:00|1611.6|1611.3|1611.8|1611.5|1612.3|1612|1611.3|1611|28
1603783500000|2020-10-27 07:25:00|1611.7|1611.4|1610.8|1610.5|1612.5|1612.2|1610.7|1610.4|87
1603783800000|2020-10-27 07:30:00|1610.9|1610.6|1611.1|1610.8|1611.3|1611|1610.3|1610|57
1603784100000|2020-10-27 07:35:00|1611|1610.7|1611.5|1611.2|1611.6|1611.3|1610.5|1610.2|10
1603784400000|2020-10-27 07:40:00|1611.6|1611.3|1611.7|1611.4|1612.3|1612|1611.6|1611.3|13
1603784700000|2020-10-27 07:45:00|1611.8|1611.5|1612.7|1612.4|1613.1|1612.8|1611.8|1611.5|55
1603785000000|2020-10-27 07:50:00|1612.5|1612.2|1612.3|1612|1612.7|1612.4|1612|1611.7|17
1603785300000|2020-10-27 07:55:00|1612.2|1611.9|1612.7|1612.4|1613.2|1612.9|1611.9|1611.6|37
1603785600000|2020-10-27 08:00:00|1612.5|1612.2|1609.9|1609.6|1612.6|1612.3|1609.6|1609.3|186
1603785900000|2020-10-27 08:05:00|1610|1609.7|1608|1607.7|1611.1|1610.8|1607.9|1607.6|232
1603786200000|2020-10-27 08:10:00|1607.7|1607.4|1604.9|1604.6|1608.2|1607.9|1604.4|1604.1|249
1603786500000|2020-10-27 08:15:00|1605.1|1604.8|1607.4|1607.1|1607.5|1607.2|1605.1|1604.8|92
1603786800000|2020-10-27 08:20:00|1607.3|1607|1606.4|1606.1|1607.3|1607|1605.6|1605.3|105
1603787100000|2020-10-27 08:25:00|1606.5|1606.2|1606|1605.7|1606.6|1606.3|1605.4|1605.1|175
1603787400000|2020-10-27 08:30:00|1606.1|1605.8|1606.1|1605.8|1607.8|1607.5|1605.5|1605.2|136
1603787700000|2020-10-27 08:35:00|1606.2|1605.9|1605.1|1604.8|1606.2|1605.9|1604.9|1604.6|141
1603788000000|2020-10-27 08:40:00|1605.2|1604.9|1606.2|1605.9|1607.1|1606.8|1605|1604.7|100
1603788300000|2020-10-27 08:45:00|1606.3|1606|1607.6|1607.3|1608|1607.7|1605.5|1605.2|302
1603788600000|2020-10-27 08:50:00|1607.7|1607.4|1606.8|1606.5|1608.1|1607.8|1606.5|1606.2|224
1603788900000|2020-10-27 08:55:00|1606.9|1606.6|1606.8|1606.5|1607.3|1607|1606|1605.7|77
1603789200000|2020-10-27 09:00:00|1606.7|1606.4|1605.8|1605.5|1606.8|1606.5|1605.2|1604.9|129
1603789500000|2020-10-27 09:05:00|1605.7|1605.4|1602.8|1602.5|1605.8|1605.5|1602.7|1602.4|202
1603789800000|2020-10-27 09:10:00|1602.7|1602.4|1603.6|1603.3|1604.2|1603.9|1602.3|1602|216
1603790100000|2020-10-27 09:15:00|1603.7|1603.4|1601.8|1601.5|1603.7|1603.4|1601.6|1601.3|165
1603790400000|2020-10-27 09:20:00|1601.9|1601.6|1602|1601.7|1602.5|1602.2|1601.2|1600.9|229
1603790700000|2020-10-27 09:25:00|1602.1|1601.8|1603.9|1603.6|1604.4|1604.1|1602|1601.7|182
1603791000000|2020-10-27 09:30:00|1604|1603.7|1604.5|1604.2|1605.1|1604.8|1603.2|1602.9|135
1603791300000|2020-10-27 09:35:00|1604.6|1604.3|1604|1603.7|1605|1604.7|1603.3|1603|198
1603791600000|2020-10-27 09:40:00|1603.9|1603.6|1602.9|1602.6|1604|1603.7|1602.3|1602|138
1603791900000|2020-10-27 09:45:00|1603|1602.7|1603.2|1602.9|1603.9|1603.6|1602.9|1602.6|40
1603792200000|2020-10-27 09:50:00|1603.3|1603|1603.2|1602.9|1603.9|1603.6|1602.9|1602.6|83
1603792500000|2020-10-27 09:55:00|1603.3|1603|1603.6|1603.3|1603.7|1603.4|1602.2|1601.9|189
1603792800000|2020-10-27 10:00:00|1603.7|1603.4|1603.8|1603.5|1604.5|1604.2|1603.5|1603.2|54
1603793100000|2020-10-27 10:05:00|1603.9|1603.6|1604.3|1604|1604.8|1604.5|1603.8|1603.5|83
1603793400000|2020-10-27 10:10:00|1604.2|1603.9|1604.6|1604.3|1604.9|1604.6|1604.2|1603.9|84
1603793700000|2020-10-27 10:15:00|1604.5|1604.2|1605|1604.7|1605.3|1605|1604.2|1603.9|97
1603794000000|2020-10-27 10:20:00|1604.9|1604.6|1605.1|1604.8|1605.2|1604.9|1604.4|1604.1|109
1603794300000|2020-10-27 10:25:00|1605.2|1604.9|1605.1|1604.8|1605.6|1605.3|1604.8|1604.5|77
1603794600000|2020-10-27 10:30:00|1605.2|1604.9|1606.7|1606.4|1607.2|1606.9|1605.2|1604.9|242
1603794900000|2020-10-27 10:35:00|1606.8|1606.5|1606.5|1606.2|1606.8|1606.5|1605.8|1605.5|129
1603795200000|2020-10-27 10:40:00|1606.4|1606.1|1609.5|1609.2|1609.9|1609.6|1606.2|1605.9|414
1603795500000|2020-10-27 10:45:00|1609.4|1609.1|1607.6|1607.3|1609.5|1609.2|1606.9|1606.6|306
1603795800000|2020-10-27 10:50:00|1607.5|1607.2|1608.3|1608|1608.5|1608.2|1607.4|1607.1|183
1603796100000|2020-10-27 10:55:00|1608.2|1607.9|1610.5|1610.2|1611.4|1611.1|1608|1607.7|633
1603796400000|2020-10-27 11:00:00|1610.6|1610.3|1610|1609.7|1611.2|1610.9|1610|1609.7|404
1603796700000|2020-10-27 11:05:00|1609.9|1609.6|1611|1610.7|1611.1|1610.8|1609.2|1608.9|214
1603797000000|2020-10-27 11:10:00|1611.1|1610.8|1611.5|1611.2|1611.7|1611.4|1610.9|1610.6|162
1603797300000|2020-10-27 11:15:00|1611.6|1611.3|1612.7|1612.4|1612.8|1612.5|1611|1610.7|338
1603797600000|2020-10-27 11:20:00|1612.6|1612.3|1611.4|1611.1|1612.9|1612.6|1611.4|1611.1|206
1603797900000|2020-10-27 11:25:00|1611.5|1611.2|1611.5|1611.2|1612|1611.7|1610|1609.7|348
1603798200000|2020-10-27 11:30:00|1611.6|1611.3|1611.9|1611.6|1612.2|1611.9|1611|1610.7|151
1603798500000|2020-10-27 11:35:00|1611.8|1611.5|1611.5|1611.2|1612.3|1612|1611.4|1611.1|121
1603798800000|2020-10-27 11:40:00|1611.4|1611.1|1611.1|1610.8|1611.5|1611.2|1610.6|1610.3|272
1603799100000|2020-10-27 11:45:00|1611.2|1610.9|1611|1610.7|1611.7|1611.4|1610.7|1610.4|113
1603799400000|2020-10-27 11:50:00|1610.9|1610.6|1610.9|1610.6|1611.5|1611.2|1610.8|1610.5|65
1603799700000|2020-10-27 11:55:00|1610.8|1610.5|1610.9|1610.6|1611|1610.7|1610.4|1610.1|111
1603800000000|2020-10-27 12:00:00|1610.8|1610.5|1610.8|1610.5|1611.8|1611.5|1610.7|1610.4|194
1603800300000|2020-10-27 12:05:00|1610.7|1610.4|1610|1609.7|1611|1610.7|1610|1609.7|93
1603800600000|2020-10-27 12:10:00|1610.1|1609.8|1609.5|1609.2|1610.1|1609.8|1608.9|1608.6|168
1603800900000|2020-10-27 12:15:00|1609.4|1609.1|1609.9|1609.6|1610.1|1609.8|1608.9|1608.6|123
1603801200000|2020-10-27 12:20:00|1609.8|1609.5|1609.1|1608.8|1609.8|1609.5|1608.9|1608.6|110
1603801500000|2020-10-27 12:25:00|1609.2|1608.9|1607.4|1607.1|1609.2|1608.9|1607.4|1607.1|379
1603801800000|2020-10-27 12:30:00|1607.5|1607.2|1608.3|1608|1609.2|1608.9|1607.1|1606.8|352
1603802100000|2020-10-27 12:35:00|1608.4|1608.1|1607.8|1607.5|1608.5|1608.2|1607.3|1607|205
1603802400000|2020-10-27 12:40:00|1607.9|1607.6|1606|1605.7|1608|1607.7|1605.7|1605.4|333
1603802700000|2020-10-27 12:45:00|1606.1|1605.8|1605.7|1605.4|1606.7|1606.4|1605.7|1605.4|159
1603803000000|2020-10-27 12:50:00|1605.6|1605.3|1604.3|1604|1606.1|1605.8|1604|1603.7|282
1603803300000|2020-10-27 12:55:00|1604.4|1604.1|1604.9|1604.6|1605.1|1604.8|1604|1603.7|287
1603803600000|2020-10-27 13:00:00|1605|1604.7|1604|1603.7|1605.2|1604.9|1603.3|1603|315
1603803900000|2020-10-27 13:05:00|1604.1|1603.8|1605.8|1605.5|1606|1605.7|1604|1603.7|428
1603804200000|2020-10-27 13:10:00|1606|1605.7|1605.3|1605|1606.3|1606|1605.1|1604.8|298
1603804500000|2020-10-27 13:15:00|1605.4|1605.1|1605.3|1605|1605.9|1605.6|1604.2|1603.9|447
1603804800000|2020-10-27 13:20:00|1605.4|1605.1|1606.3|1606|1606.3|1606|1604.7|1604.4|417
1603805100000|2020-10-27 13:25:00|1606.2|1605.9|1604.9|1604.6|1606.3|1606|1604.8|1604.5|438
1603805400000|2020-10-27 13:30:00|1604.8|1604.5|1602.3|1602|1605.3|1605|1601.6|1601.3|5242
1603805700000|2020-10-27 13:35:00|1602.2|1601.9|1605.8|1605.5|1607.4|1607.1|1601.8|1601.5|2969
1603806000000|2020-10-27 13:40:00|1605.9|1605.6|1606.6|1606.3|1606.8|1606.5|1603.1|1602.8|1621
1603806300000|2020-10-27 13:45:00|1606.4|1606.1|1604.2|1603.9|1607.6|1607.3|1603.6|1603.3|1904
1603806600000|2020-10-27 13:50:00|1604.3|1604|1607.3|1607|1607.4|1607.1|1603.7|1603.4|1980
1603806900000|2020-10-27 13:55:00|1607.2|1606.9|1609.6|1609.3|1609.7|1609.4|1606.7|1606.4|2121
1603807200000|2020-10-27 14:00:00|1609.5|1609.2|1608.1|1607.8|1609.7|1609.4|1607.4|1607.1|1860
1603807500000|2020-10-27 14:05:00|1608|1607.7|1609|1608.7|1611.4|1611.1|1607|1606.7|1438
1603807800000|2020-10-27 14:10:00|1608.9|1608.6|1608.5|1608.2|1610.3|1610|1607.7|1607.4|1350
1603808100000|2020-10-27 14:15:00|1608.9|1608.6|1603.8|1603.5|1609.2|1608.9|1603.8|1603.5|2483
1603808400000|2020-10-27 14:20:00|1603.9|1603.6|1603.7|1603.4|1604.3|1604|1601.5|1601.2|3168
1603808700000|2020-10-27 14:25:00|1603.6|1603.3|1604.4|1604.1|1604.4|1604.1|1602.7|1602.4|4270
1603809000000|2020-10-27 14:30:00|1604.5|1604.2|1604.1|1603.8|1605.6|1605.3|1602.6|1602.3|1705
1603809300000|2020-10-27 14:35:00|1604|1603.7|1602.6|1602.3|1604.8|1604.5|1602.4|1602.1|1606
1603809600000|2020-10-27 14:40:00|1602.7|1602.4|1600.8|1600.5|1603.1|1602.8|1599.3|1599|2123
1603809900000|2020-10-27 14:45:00|1600.7|1600.4|1605.4|1605.1|1605.6|1605.3|1600|1599.7|1703
1603810200000|2020-10-27 14:50:00|1605.6|1605.3|1601.1|1600.8|1606.2|1605.9|1600.4|1600.1|1443
1603810500000|2020-10-27 14:55:00|1601.2|1600.9|1600.3|1600|1602.7|1602.4|1599.6|1599.3|1172
1603810800000|2020-10-27 15:00:00|1600.4|1600.1|1601.3|1601|1601.5|1601.2|1598.9|1598.6|1417
1603811100000|2020-10-27 15:05:00|1601.4|1601.1|1600.1|1599.8|1602.3|1602|1599.5|1599.2|813
1603811400000|2020-10-27 15:10:00|1600.2|1599.9|1600.5|1600.2|1602.4|1602.1|1599.7|1599.4|1118
1603811700000|2020-10-27 15:15:00|1600.6|1600.3|1598.6|1598.3|1601.2|1600.9|1598.4|1598.1|937
1603812000000|2020-10-27 15:20:00|1598.7|1598.4|1599.1|1598.8|1599.5|1599.2|1598.1|1597.8|685
1603812300000|2020-10-27 15:25:00|1598.9|1598.6|1598.2|1597.9|1600.3|1600|1597.9|1597.6|739
1603812600000|2020-10-27 15:30:00|1598.3|1598|1596.7|1596.4|1598.5|1598.2|1595.4|1595.1|1761
1603812900000|2020-10-27 15:35:00|1596.8|1596.5|1598.7|1598.4|1599.5|1599.2|1595.9|1595.6|1331
1603813200000|2020-10-27 15:40:00|1598.6|1598.3|1598.8|1598.5|1599.2|1598.9|1597|1596.7|689
1603813500000|2020-10-27 15:45:00|1599.1|1598.8|1600|1599.7|1600.9|1600.6|1599.1|1598.8|619
1603813800000|2020-10-27 15:50:00|1600.1|1599.8|1599.5|1599.2|1600.9|1600.6|1599|1598.7|678
1603814100000|2020-10-27 15:55:00|1599.4|1599.1|1601.4|1601.1|1601.6|1601.3|1599.2|1598.9|770
1603814400000|2020-10-27 16:00:00|1601.5|1601.2|1600.6|1600.3|1601.8|1601.5|1599.7|1599.4|938
1603814700000|2020-10-27 16:05:00|1600.7|1600.4|1598.7|1598.4|1601.4|1601.1|1598.7|1598.4|688
1603815000000|2020-10-27 16:10:00|1598.9|1598.6|1598.7|1598.4|1599.6|1599.3|1597.6|1597.3|812
1603815300000|2020-10-27 16:15:00|1598.8|1598.5|1599.8|1599.5|1600.1|1599.8|1597.7|1597.4|789
1603815600000|2020-10-27 16:20:00|1599.9|1599.6|1601.2|1600.9|1602.1|1601.8|1599.7|1599.4|687
1603815900000|2020-10-27 16:25:00|1601.3|1601|1599|1598.7|1601.3|1601|1598.3|1598|682
1603816200000|2020-10-27 16:30:00|1599.2|1598.9|1596.8|1596.5|1599.5|1599.2|1596.3|1596|1254
1603816500000|2020-10-27 16:35:00|1596.9|1596.6|1598.1|1597.8|1598.7|1598.4|1596|1595.7|654
1603816800000|2020-10-27 16:40:00|1598|1597.7|1595.3|1595|1599|1598.7|1594.7|1594.4|988
1603817100000|2020-10-27 16:45:00|1595.4|1595.1|1595.6|1595.3|1597.3|1597|1594.8|1594.5|775
1603817400000|2020-10-27 16:50:00|1595.7|1595.4|1596|1595.7|1596.4|1596.1|1594.3|1594|644
1603817700000|2020-10-27 16:55:00|1596.1|1595.8|1596.7|1596.4|1597.1|1596.8|1595.1|1594.8|838
1603818000000|2020-10-27 17:00:00|1596.6|1596.3|1596.1|1595.8|1596.7|1596.4|1594.9|1594.6|519
1603818300000|2020-10-27 17:05:00|1596.3|1596|1595.3|1595|1596.8|1596.5|1594.5|1594.2|746
1603818600000|2020-10-27 17:10:00|1595.2|1594.9|1595.5|1595.2|1596.1|1595.8|1594.1|1593.8|847
1603818900000|2020-10-27 17:15:00|1595.4|1595.1|1595.2|1594.9|1596.6|1596.3|1595.1|1594.8|484
1603819200000|2020-10-27 17:20:00|1595.3|1595|1597.4|1597.1|1597.4|1597.1|1594|1593.7|934
1603819500000|2020-10-27 17:25:00|1597.3|1597|1597.9|1597.6|1598.2|1597.9|1596.2|1595.9|638
1603819800000|2020-10-27 17:30:00|1597.8|1597.5|1598.1|1597.8|1598.9|1598.6|1597.2|1596.9|883
1603820100000|2020-10-27 17:35:00|1598.2|1597.9|1597.5|1597.2|1598.3|1598|1596.8|1596.5|427
1603820400000|2020-10-27 17:40:00|1597.6|1597.3|1599.8|1599.5|1599.8|1599.5|1597.1|1596.8|1080
1603820700000|2020-10-27 17:45:00|1599.7|1599.4|1600.8|1600.5|1601|1600.7|1599|1598.7|2238
1603821000000|2020-10-27 17:50:00|1600.9|1600.6|1600.5|1600.2|1601.3|1601|1598.5|1598.2|3015
1603821300000|2020-10-27 17:55:00|1600.6|1600.3|1599.7|1599.4|1600.7|1600.4|1599.2|1598.9|1952
1603821600000|2020-10-27 18:00:00|1599.6|1599.3|1599.1|1598.8|1600.6|1600.3|1598.8|1598.5|1039
1603821900000|2020-10-27 18:05:00|1599.2|1598.9|1598.9|1598.6|1600.3|1600|1598.6|1598.3|573
1603822200000|2020-10-27 18:10:00|1598.8|1598.5|1599.1|1598.8|1599.4|1599.1|1597.8|1597.5|599
1603822500000|2020-10-27 18:15:00|1599|1598.7|1596.3|1596|1599.4|1599.1|1595.8|1595.5|997
1603822800000|2020-10-27 18:20:00|1596.2|1595.9|1595.7|1595.4|1596.9|1596.6|1595.3|1595|913
1603823100000|2020-10-27 18:25:00|1595.6|1595.3|1594.6|1594.3|1596.1|1595.8|1594.6|1594.3|824
1603823400000|2020-10-27 18:30:00|1594.9|1594.6|1593.8|1593.5|1594.9|1594.6|1593.3|1593|1256
1603823700000|2020-10-27 18:35:00|1593.7|1593.4|1593.1|1592.8|1595.3|1595|1592.7|1592.4|1177
1603824000000|2020-10-27 18:40:00|1593.2|1592.9|1592.8|1592.5|1594.2|1593.9|1592|1591.7|1139
1603824300000|2020-10-27 18:45:00|1592.7|1592.4|1593.7|1593.4|1594.1|1593.8|1591.5|1591.2|846
1603824600000|2020-10-27 18:50:00|1593.8|1593.5|1593.3|1593|1594.1|1593.8|1592.2|1591.9|682
1603824900000|2020-10-27 18:55:00|1593.2|1592.9|1593.5|1593.2|1593.7|1593.4|1592.3|1592|788
1603825200000|2020-10-27 19:00:00|1593.6|1593.3|1592.7|1592.4|1594.3|1594|1592|1591.7|609
1603825500000|2020-10-27 19:05:00|1592.8|1592.5|1590.8|1590.5|1593.5|1593.2|1590.1|1589.8|1106
1603825800000|2020-10-27 19:10:00|1591|1590.7|1591.3|1591|1593.2|1592.9|1590.8|1590.5|1085
1603826100000|2020-10-27 19:15:00|1591.2|1590.9|1592.7|1592.4|1593.1|1592.8|1590.9|1590.6|715
1603826400000|2020-10-27 19:20:00|1592.9|1592.6|1594.9|1594.6|1596.1|1595.8|1592.7|1592.4|1203
1603826700000|2020-10-27 19:25:00|1595|1594.7|1595.7|1595.4|1596.8|1596.5|1593.9|1593.6|731
1603827000000|2020-10-27 19:30:00|1595.6|1595.3|1595.5|1595.2|1596.2|1595.9|1594.7|1594.4|857
1603827300000|2020-10-27 19:35:00|1595.4|1595.1|1597.5|1597.2|1597.6|1597.3|1595.1|1594.8|1110
1603827600000|2020-10-27 19:40:00|1597.6|1597.3|1596|1595.7|1598.3|1598|1595.3|1595|2061
1603827900000|2020-10-27 19:45:00|1595.9|1595.6|1594.8|1594.5|1596.7|1596.4|1594.7|1594.4|1740
1603828200000|2020-10-27 19:50:00|1594.7|1594.4|1594.6|1594.3|1595|1594.7|1592.8|1592.5|3929
1603828500000|2020-10-27 19:55:00|1594.5|1594.2|1592.6|1592.3|1594.6|1594.3|1591.6|1591.3|10162
1603828800000|2020-10-27 20:00:00|1592.7|1592.4|1591.2|1590.9|1592.7|1592.4|1589.4|1589.1|5259
1603829100000|2020-10-27 20:05:00|1591.3|1591|1588.1|1587.8|1591.3|1591|1587.9|1587.6|1801
1603829400000|2020-10-27 20:10:00|1588|1587.7|1588.5|1587.7|1589.5|1589.2|1587|1586.7|2352
1603829700000|2020-10-27 20:15:00|1588.4|1587.6|1588.9|1588.1|1589|1588.2|1588.4|1587.6|1
1603830000000|2020-10-27 20:20:00|1589.3|1588.5|1589.9|1589.1|1589.9|1589.1|1589.3|1588.5|0
1603830300000|2020-10-27 20:25:00|1589.7|1588.9|1589.5|1588.7|1590|1589.2|1589.5|1588.7|0
1603830600000|2020-10-27 20:30:00|1589.3|1588.5|1587.7|1587.4|1589.3|1588.5|1587.3|1587|403
1603830900000|2020-10-27 20:35:00|1587.6|1587.3|1587.1|1586.8|1587.8|1587.5|1586.6|1586.3|285
1603831200000|2020-10-27 20:40:00|1587|1586.7|1583.9|1583.6|1587.1|1586.8|1583.3|1583|679
1603831500000|2020-10-27 20:45:00|1584|1583.7|1581.5|1581.2|1584|1583.7|1581.5|1581.2|492
1603831800000|2020-10-27 20:50:00|1581.7|1581.4|1581.6|1581.3|1581.9|1581.6|1581.1|1580.8|1188
1603832100000|2020-10-27 20:55:00|1582|1581.7|1581.5|1580.7|1582.2|1581.9|1580.7|1580.4|380
1603832400000|2020-10-27 21:00:00|1581.4|1580.6|1582|1581.2|1582.2|1581.4|1581.4|1580.6|0
1603832700000|2020-10-27 21:05:00|1582.1|1581.3|1581.8|1581|1582.2|1581.4|1581.8|1581|0
1603833000000|2020-10-27 21:10:00|1581.7|1580.9|1581.1|1580.3|1581.7|1580.9|1580.8|1580|0
1603833300000|2020-10-27 21:15:00|1581|1580.2|1580.2|1579.4|1581.1|1580.3|1580.1|1579.3|0
1603833600000|2020-10-27 21:20:00|1580.1|1579.3|1580|1579.2|1580.5|1579.7|1580|1579.2|0
1603833900000|2020-10-27 21:25:00|1579.9|1579.1|1580.2|1579.4|1580.3|1579.5|1579.7|1578.9|0
1603834200000|2020-10-27 21:30:00|1580.3|1579.5|1580.2|1579.4|1580.4|1579.6|1580.2|1579.4|0
1603834500000|2020-10-27 21:35:00|1580.3|1579.5|1580.4|1579.6|1580.4|1579.6|1580|1579.2|0
1603834800000|2020-10-27 21:40:00|1580.3|1579.5|1581.2|1580.4|1581.4|1580.6|1580.2|1579.4|0
1603835100000|2020-10-27 21:45:00|1581.1|1580.3|1581.7|1580.9|1581.7|1580.9|1581.1|1580.3|0
1603835400000|2020-10-27 21:50:00|1581.6|1580.8|1582.7|1581.9|1582.7|1581.9|1581.5|1580.7|0
1603835700000|2020-10-27 21:55:00|1582.8|1582|1582.9|1582.1|1584.2|1583.4|1582.8|1582|0
1603836000000|2020-10-27 22:00:00|1580.9|1580.6|1580.7|1580.4|1581.9|1581.6|1580.1|1579.8|417
1603836300000|2020-10-27 22:05:00|1580.6|1580.3|1578.2|1577.9|1580.6|1580.3|1578.2|1577.9|303
1603836600000|2020-10-27 22:10:00|1578.3|1578|1576.1|1575.8|1578.5|1578.2|1575.8|1575.5|438
1603836900000|2020-10-27 22:15:00|1576.2|1575.9|1576.4|1576.1|1577.1|1576.8|1575.8|1575.5|211
1603837200000|2020-10-27 22:20:00|1576.5|1576.2|1576.9|1576.6|1577.6|1577.3|1576.3|1576|124
1603837500000|2020-10-27 22:25:00|1576.7|1576.4|1576.9|1576.6|1577.5|1577.2|1576.4|1576.1|85
1603837800000|2020-10-27 22:30:00|1577.2|1576.9|1576.6|1576.3|1577.3|1577|1576.4|1576.1|92
1603838100000|2020-10-27 22:35:00|1576.7|1576.4|1577.4|1577.1|1577.9|1577.6|1576.6|1576.3|68
1603838400000|2020-10-27 22:40:00|1577.5|1577.2|1577.2|1576.9|1577.5|1577.2|1577|1576.7|41
1603838700000|2020-10-27 22:45:00|1577.3|1577|1576.9|1576.6|1577.4|1577.1|1576.9|1576.6|41
1603839000000|2020-10-27 22:50:00|1577|1576.7|1577.1|1576.8|1577.2|1576.9|1576.6|1576.3|44
1603839300000|2020-10-27 22:55:00|1577.2|1576.9|1576.8|1576.5|1577.5|1577.2|1576.8|1576.5|85
1603839600000|2020-10-27 23:00:00|1576.9|1576.6|1577.5|1577.2|1577.5|1577.2|1576.8|1576.5|142
1603839900000|2020-10-27 23:05:00|1577.4|1577.1|1577.3|1577|1577.5|1577.2|1577.2|1576.9|198
1603840200000|2020-10-27 23:10:00|1577.4|1577.1|1577.4|1577.1|1577.5|1577.2|1577.2|1576.9|104
1603840500000|2020-10-27 23:15:00|1577.5|1577.2|1577.3|1577|1577.5|1577.2|1577.3|1577|75
1603840800000|2020-10-27 23:20:00|1577.5|1577.2|1577.2|1576.9|1577.5|1577.2|1577|1576.7|251
1603841100000|2020-10-27 23:25:00|1577.5|1577.2|1578.3|1578|1578.7|1578.4|1577.5|1577.2|129
1603841400000|2020-10-27 23:30:00|1578.4|1578.1|1578.5|1578.2|1578.8|1578.5|1578.2|1577.9|51
1603841700000|2020-10-27 23:35:00|1578.4|1578.1|1579.4|1579.1|1579.4|1579.1|1578.4|1578.1|38
1603842000000|2020-10-27 23:40:00|1579.3|1579|1579.1|1578.8|1579.3|1579|1578.9|1578.6|22
1603842300000|2020-10-27 23:45:00|1579|1578.7|1579.1|1578.8|1579.1|1578.8|1578.4|1578.1|54
1603842600000|2020-10-27 23:50:00|1579.2|1578.9|1580|1579.7|1580.1|1579.8|1579.1|1578.8|52
1603842900000|2020-10-27 23:55:00|1579.9|1579.6|1580.2|1579.9|1580.9|1580.6|1579.7|1579.4|65
1603843200000|2020-10-28 00:00:00|1580.3|1580|1580.3|1580|1580.9|1580.6|1579.8|1579.5|55
1603843500000|2020-10-28 00:05:00|1580.2|1579.9|1579|1578.7|1580.5|1580.2|1578.2|1577.9|86
1603843800000|2020-10-28 00:10:00|1578.8|1578.5|1580.1|1579.8|1580.4|1580.1|1578.8|1578.5|39
1603844100000|2020-10-28 00:15:00|1580|1579.7|1580.3|1580|1580.8|1580.5|1580|1579.7|54
1603844400000|2020-10-28 00:20:00|1579.8|1579.5|1580.4|1580.1|1580.5|1580.2|1579.4|1579.1|38
1603844700000|2020-10-28 00:25:00|1580.3|1580|1580.2|1579.9|1580.5|1580.2|1579.9|1579.6|28
1603845000000|2020-10-28 00:30:00|1580.3|1580|1579.6|1579.3|1580.3|1580|1579.5|1579.2|14
1603845300000|2020-10-28 00:35:00|1579.3|1579|1578.4|1578.1|1579.4|1579.1|1578|1577.7|71
1603845600000|2020-10-28 00:40:00|1578.3|1578|1578.4|1578.1|1578.5|1578.2|1578.1|1577.8|9
1603845900000|2020-10-28 00:45:00|1578.5|1578.2|1578.5|1578.2|1578.6|1578.3|1577.7|1577.4|25
1603846200000|2020-10-28 00:50:00|1578.6|1578.3|1578.5|1578.2|1578.9|1578.6|1577.7|1577.4|17
1603846500000|2020-10-28 00:55:00|1578.4|1578.1|1578|1577.7|1578.5|1578.2|1577.5|1577.2|19
1603846800000|2020-10-28 01:00:00|1578.2|1577.9|1579|1578.7|1579.2|1578.9|1578.1|1577.8|31
1603847100000|2020-10-28 01:05:00|1579.1|1578.8|1578.9|1578.6|1579.2|1578.9|1578.8|1578.5|4
1603847400000|2020-10-28 01:10:00|1579.2|1578.9|1579.8|1579.5|1580|1579.7|1578.8|1578.5|14
1603847700000|2020-10-28 01:15:00|1579.7|1579.4|1579.9|1579.6|1580.1|1579.8|1579.3|1579|26
1603848000000|2020-10-28 01:20:00|1580|1579.7|1579.7|1579.4|1580.1|1579.8|1579.6|1579.3|15
1603848300000|2020-10-28 01:25:00|1579.6|1579.3|1580|1579.7|1580.1|1579.8|1579.4|1579.1|8
1603848600000|2020-10-28 01:30:00|1579.9|1579.6|1580.1|1579.8|1580.9|1580.6|1579.5|1579.2|39
1603848900000|2020-10-28 01:35:00|1580|1579.7|1579.6|1579.3|1581.1|1580.8|1579.5|1579.2|35
1603849200000|2020-10-28 01:40:00|1579.7|1579.4|1579.5|1579.2|1580.3|1580|1579.2|1578.9|8
1603849500000|2020-10-28 01:45:00|1579.6|1579.3|1578.6|1578.3|1580|1579.7|1578.4|1578.1|16
1603849800000|2020-10-28 01:50:00|1578.5|1578.2|1578.5|1578.2|1578.8|1578.5|1578.1|1577.8|21
1603850100000|2020-10-28 01:55:00|1578.4|1578.1|1578.4|1578.1|1578.8|1578.5|1578.4|1578.1|9
1603850400000|2020-10-28 02:00:00|1578.5|1578.2|1578|1577.7|1578.7|1578.4|1578|1577.7|23
1603850700000|2020-10-28 02:05:00|1578.1|1577.8|1577.1|1576.8|1578.1|1577.8|1577.1|1576.8|43
1603851000000|2020-10-28 02:10:00|1576.7|1576.4|1577|1576.7|1577.2|1576.9|1576.2|1575.9|59
1603851300000|2020-10-28 02:15:00|1577.4|1577.1|1576.9|1576.6|1577.5|1577.2|1576.6|1576.3|21
1603851600000|2020-10-28 02:20:00|1577|1576.7|1577.1|1576.8|1577.7|1577.4|1576.8|1576.5|73
1603851900000|2020-10-28 02:25:00|1576.6|1576.3|1576.7|1576.4|1577|1576.7|1575.8|1575.5|238
1603852200000|2020-10-28 02:30:00|1576.8|1576.5|1576.8|1576.5|1577.1|1576.8|1576.5|1576.2|17
1603852500000|2020-10-28 02:35:00|1576.7|1576.4|1577.6|1577.3|1577.7|1577.4|1576.7|1576.4|45
1603852800000|2020-10-28 02:40:00|1577.7|1577.4|1577.3|1577|1577.7|1577.4|1577.2|1576.9|112
1603853100000|2020-10-28 02:45:00|1577.3|1577|1577.5|1577.2|1577.6|1577.3|1577.2|1576.9|8
1603853400000|2020-10-28 02:50:00|1577.4|1577.1|1577.6|1577.3|1577.6|1577.3|1577.1|1576.8|36
1603853700000|2020-10-28 02:55:00|1577.7|1577.4|1578.1|1577.8|1578.2|1577.9|1577.7|1577.4|21
1603854000000|2020-10-28 03:00:00|1578|1577.7|1577.9|1577.6|1578.4|1578.1|1577.8|1577.5|30
1603854300000|2020-10-28 03:05:00|1577.8|1577.5|1578.4|1578.1|1578.4|1578.1|1577.7|1577.4|18
1603854600000|2020-10-28 03:10:00|1578.2|1577.9|1578|1577.7|1578.3|1578|1577.9|1577.6|23
1603854900000|2020-10-28 03:15:00|1578.1|1577.8|1578.4|1578.1|1578.5|1578.2|1577.9|1577.6|14
1603855200000|2020-10-28 03:20:00|1578.3|1578|1578.1|1577.8|1578.4|1578.1|1577.9|1577.6|5
1603855500000|2020-10-28 03:25:00|1578|1577.7|1578|1577.7|1578.1|1577.8|1577.8|1577.5|14
1603855800000|2020-10-28 03:30:00|1577.9|1577.6|1577.7|1577.4|1577.9|1577.6|1577.6|1577.3|17
1603856100000|2020-10-28 03:35:00|1577.4|1577.1|1577.6|1577.3|1577.8|1577.5|1577.3|1577|20
1603856400000|2020-10-28 03:40:00|1577.5|1577.2|1577.5|1577.2|1577.6|1577.3|1577.4|1577.1|4
1603856700000|2020-10-28 03:45:00|1577.6|1577.3|1577.6|1577.3|1577.6|1577.3|1577.4|1577.1|14
1603857000000|2020-10-28 03:50:00|1577.5|1577.2|1577.6|1577.3|1577.7|1577.4|1577.4|1577.1|7
1603857300000|2020-10-28 03:55:00|1577.8|1577.5|1577.5|1577.2|1577.9|1577.6|1577.5|1577.2|6
1603857600000|2020-10-28 04:00:00|1577.6|1577.3|1577.6|1577.3|1577.9|1577.6|1577.5|1577.2|27
1603857900000|2020-10-28 04:05:00|1577.5|1577.2|1577.5|1577.2|1577.7|1577.4|1577.5|1577.2|10
1603858200000|2020-10-28 04:10:00|1577.4|1577.1|1576.9|1576.6|1577.4|1577.1|1576.8|1576.5|37
1603858500000|2020-10-28 04:15:00|1576.8|1576.5|1576.2|1575.9|1576.8|1576.5|1576.1|1575.8|55
1603858800000|2020-10-28 04:20:00|1576.1|1575.8|1576.9|1576.6|1577.1|1576.8|1576.1|1575.8|22
1603859100000|2020-10-28 04:25:00|1576.8|1576.5|1576.7|1576.4|1576.9|1576.6|1576.4|1576.1|20
1603859400000|2020-10-28 04:30:00|1576.6|1576.3|1576.6|1576.3|1576.7|1576.4|1576.4|1576.1|20
1603859700000|2020-10-28 04:35:00|1576.7|1576.4|1576.8|1576.5|1577|1576.7|1576.6|1576.3|37
1603860000000|2020-10-28 04:40:00|1576.9|1576.6|1576.8|1576.5|1577|1576.7|1576.7|1576.4|17
1603860300000|2020-10-28 04:45:00|1576.7|1576.4|1576.8|1576.5|1576.9|1576.6|1576.7|1576.4|19
1603860600000|2020-10-28 04:50:00|1576.7|1576.4|1576.7|1576.4|1576.8|1576.5|1576.5|1576.2|14
1603860900000|2020-10-28 04:55:00|1576.6|1576.3|1577.2|1576.9|1577.2|1576.9|1576.6|1576.3|33
1603861200000|2020-10-28 05:00:00|1577.3|1577|1577.2|1576.9|1577.5|1577.2|1577.1|1576.8|34
1603861500000|2020-10-28 05:05:00|1577.3|1577|1576.7|1576.4|1577.3|1577|1576.5|1576.2|17
1603861800000|2020-10-28 05:10:00|1576.6|1576.3|1576.9|1576.6|1577|1576.7|1576.6|1576.3|17
1603862100000|2020-10-28 05:15:00|1577|1576.7|1576.9|1576.6|1577.2|1576.9|1576.9|1576.6|26
1603862400000|2020-10-28 05:20:00|1577|1576.7|1577.7|1577.4|1577.7|1577.4|1576.9|1576.6|55
1603862700000|2020-10-28 05:25:00|1577.6|1577.3|1577.7|1577.4|1577.9|1577.6|1577.5|1577.2|13
1603863000000|2020-10-28 05:30:00|1577.8|1577.5|1577.7|1577.4|1578.1|1577.8|1577.5|1577.2|28
1603863300000|2020-10-28 05:35:00|1577.8|1577.5|1577.9|1577.6|1578.1|1577.8|1577.7|1577.4|9
1603863600000|2020-10-28 05:40:00|1578|1577.7|1579|1578.7|1579.2|1578.9|1577.8|1577.5|23
1603863900000|2020-10-28 05:45:00|1579.1|1578.8|1579.8|1579.5|1580.2|1579.9|1579.1|1578.8|44
1603864200000|2020-10-28 05:50:00|1579.7|1579.4|1579.4|1579.1|1580.1|1579.8|1579.4|1579.1|49
1603864500000|2020-10-28 05:55:00|1579.5|1579.2|1579.8|1579.5|1580.1|1579.8|1579.5|1579.2|43
1603864800000|2020-10-28 06:00:00|1579.9|1579.6|1580.2|1579.9|1580.2|1579.9|1579.6|1579.3|39
1603865100000|2020-10-28 06:05:00|1580.1|1579.8|1579.9|1579.6|1580.6|1580.3|1579.8|1579.5|44
1603865400000|2020-10-28 06:10:00|1580|1579.7|1579.3|1579|1580.2|1579.9|1579.2|1578.9|47
1603865700000|2020-10-28 06:15:00|1579.4|1579.1|1579.6|1579.3|1579.8|1579.5|1579.3|1579|36
1603866000000|2020-10-28 06:20:00|1579.7|1579.4|1579.2|1578.9|1579.8|1579.5|1579|1578.7|26
1603866300000|2020-10-28 06:25:00|1579.1|1578.8|1579.3|1579|1579.4|1579.1|1579.1|1578.8|10
1603866600000|2020-10-28 06:30:00|1579.2|1578.9|1578.9|1578.6|1579.5|1579.2|1578.8|1578.5|30
1603866900000|2020-10-28 06:35:00|1578.8|1578.5|1579.3|1579|1579.5|1579.2|1578.6|1578.3|38
1603867200000|2020-10-28 06:40:00|1579.4|1579.1|1579.4|1579.1|1579.8|1579.5|1578.9|1578.6|35
1603867500000|2020-10-28 06:45:00|1579.3|1579|1579.2|1578.9|1579.5|1579.2|1579|1578.7|50
1603867800000|2020-10-28 06:50:00|1579.3|1579|1574.9|1574.6|1579.3|1579|1574.9|1574.6|148
1603868100000|2020-10-28 06:55:00|1575|1574.7|1575.7|1575.4|1576|1575.7|1574.7|1574.4|79
1603868400000|2020-10-28 07:00:00|1575.6|1575.3|1575.8|1575.5|1576.7|1576.4|1575.4|1575.1|39
1603868700000|2020-10-28 07:05:00|1575.7|1575.4|1573.7|1573.4|1576|1575.7|1573.3|1573|181
1603869000000|2020-10-28 07:10:00|1573.6|1573.3|1572.9|1572.6|1573.7|1573.4|1571.1|1570.8|606
1603869300000|2020-10-28 07:15:00|1573.1|1572.8|1571.9|1571.6|1573.5|1573.2|1571.1|1570.8|268
1603869600000|2020-10-28 07:20:00|1572|1571.7|1565.9|1565.6|1572|1571.7|1565|1564.7|412
1603869900000|2020-10-28 07:25:00|1565.8|1565.5|1567.5|1567.2|1568.4|1568.1|1565.8|1565.5|88
1603870200000|2020-10-28 07:30:00|1567.6|1567.3|1568.2|1567.9|1568.3|1568|1565.9|1565.6|104
1603870500000|2020-10-28 07:35:00|1568.1|1567.8|1566.1|1565.8|1568.4|1568.1|1566.1|1565.8|57
1603870800000|2020-10-28 07:40:00|1566.2|1565.9|1567.7|1567.4|1569.4|1569.1|1566.2|1565.9|292
1603871100000|2020-10-28 07:45:00|1567.8|1567.5|1570.5|1570.2|1570.7|1570.4|1567.8|1567.5|137
1603871400000|2020-10-28 07:50:00|1570.7|1570.4|1570.6|1570.3|1570.8|1570.5|1570|1569.7|81
1603871700000|2020-10-28 07:55:00|1570.5|1570.2|1570.2|1569.9|1571|1570.7|1569.6|1569.3|53
1603872000000|2020-10-28 08:00:00|1570.4|1570.1|1570.8|1570.5|1572.9|1572.6|1570.4|1570.1|173
1603872300000|2020-10-28 08:05:00|1570.7|1570.4|1569.2|1568.9|1571.7|1571.4|1568.8|1568.5|258
1603872600000|2020-10-28 08:10:00|1569.1|1568.8|1565.1|1564.8|1569.3|1569|1564.4|1564.1|1031
1603872900000|2020-10-28 08:15:00|1564.9|1564.6|1562.3|1562|1564.9|1564.6|1561.2|1560.9|372
1603873200000|2020-10-28 08:20:00|1562.4|1562.1|1562.2|1561.9|1563.5|1563.2|1560.9|1560.6|410
1603873500000|2020-10-28 08:25:00|1561.9|1561.6|1562.5|1562.2|1563.2|1562.9|1559.9|1559.6|245
1603873800000|2020-10-28 08:30:00|1562.4|1562.1|1560.3|1560|1562.4|1562.1|1559.3|1559|246
1603874100000|2020-10-28 08:35:00|1560.2|1559.9|1557.7|1557.4|1560.6|1560.3|1557.2|1556.9|413
1603874400000|2020-10-28 08:40:00|1557.6|1557.3|1560.6|1560.3|1560.9|1560.6|1557.6|1557.3|236
1603874700000|2020-10-28 08:45:00|1560.5|1560.2|1563.3|1563|1563.6|1563.3|1560.3|1560|321
1603875000000|2020-10-28 08:50:00|1563.4|1563.1|1563.2|1562.9|1565|1564.7|1562.5|1562.2|209
1603875300000|2020-10-28 08:55:00|1563.3|1563|1564.8|1564.5|1565.4|1565.1|1562.2|1561.9|105
1603875600000|2020-10-28 09:00:00|1564.9|1564.6|1563.5|1563.2|1564.9|1564.6|1562.7|1562.4|93
1603875900000|2020-10-28 09:05:00|1563.4|1563.1|1566.5|1566.2|1566.8|1566.5|1563.4|1563.1|229
1603876200000|2020-10-28 09:10:00|1566.6|1566.3|1566.8|1566.5|1567.1|1566.8|1564.3|1564|295
1603876500000|2020-10-28 09:15:00|1566.9|1566.6|1565.3|1565|1567.4|1567.1|1565.3|1565|63
1603876800000|2020-10-28 09:20:00|1565.2|1564.9|1564.8|1564.5|1565.5|1565.2|1563.8|1563.5|147
1603877100000|2020-10-28 09:25:00|1564.9|1564.6|1563.8|1563.5|1566|1565.7|1563.6|1563.3|112
1603877400000|2020-10-28 09:30:00|1563.9|1563.6|1562.9|1562.6|1564|1563.7|1561.7|1561.4|165
1603877700000|2020-10-28 09:35:00|1562.8|1562.5|1561.5|1561.2|1563|1562.7|1561.3|1561|70
1603878000000|2020-10-28 09:40:00|1561.4|1561.1|1562.6|1562.3|1562.7|1562.4|1560.7|1560.4|299
1603878300000|2020-10-28 09:45:00|1562.7|1562.4|1561.5|1561.2|1563|1562.7|1561|1560.7|83
1603878600000|2020-10-28 09:50:00|1561.4|1561.1|1562|1561.7|1562.3|1562|1560.7|1560.4|93
1603878900000|2020-10-28 09:55:00|1562.1|1561.8|1562.9|1562.6|1563.2|1562.9|1561.6|1561.3|67
1603879200000|2020-10-28 10:00:00|1562.8|1562.5|1563.4|1563.1|1564|1563.7|1561.9|1561.6|287
1603879500000|2020-10-28 10:05:00|1563.5|1563.2|1564.7|1564.4|1565.1|1564.8|1563.4|1563.1|225
1603879800000|2020-10-28 10:10:00|1564.6|1564.3|1565.3|1565|1565.4|1565.1|1564.4|1564.1|73
1603880100000|2020-10-28 10:15:00|1565.2|1564.9|1565.6|1565.3|1566.1|1565.8|1564.2|1563.9|214
1603880400000|2020-10-28 10:20:00|1565.5|1565.2|1564.8|1564.5|1567|1566.7|1564.8|1564.5|261
1603880700000|2020-10-28 10:25:00|1564.7|1564.4|1562.4|1562.1|1564.8|1564.5|1562.1|1561.8|155
1603881000000|2020-10-28 10:30:00|1562.5|1562.2|1563.1|1562.8|1564.2|1563.9|1562.2|1561.9|59
1603881300000|2020-10-28 10:35:00|1563.2|1562.9|1564.5|1564.2|1564.8|1564.5|1562.5|1562.2|62
1603881600000|2020-10-28 10:40:00|1564.4|1564.1|1564.9|1564.6|1565|1564.7|1563.7|1563.4|28
1603881900000|2020-10-28 10:45:00|1565|1564.7|1564.5|1564.2|1565.5|1565.2|1564|1563.7|100
1603882200000|2020-10-28 10:50:00|1564.3|1564|1563.5|1563.2|1564.4|1564.1|1562.9|1562.6|82
1603882500000|2020-10-28 10:55:00|1563.6|1563.3|1562.2|1561.9|1563.8|1563.5|1561.6|1561.3|150
1603882800000|2020-10-28 11:00:00|1562.1|1561.8|1562.7|1562.4|1563.5|1563.2|1561.6|1561.3|207
1603883100000|2020-10-28 11:05:00|1562.6|1562.3|1559.9|1559.6|1562.7|1562.4|1559.4|1559.1|412
1603883400000|2020-10-28 11:10:00|1559.8|1559.5|1562.1|1561.8|1562.1|1561.8|1558.8|1558.5|249
1603883700000|2020-10-28 11:15:00|1562|1561.7|1563|1562.7|1563.4|1563.1|1561.9|1561.6|145
1603884000000|2020-10-28 11:20:00|1562.9|1562.6|1562.3|1562|1563.2|1562.9|1562.1|1561.8|92
1603884300000|2020-10-28 11:25:00|1562.2|1561.9|1561.8|1561.5|1562.6|1562.3|1561.2|1560.9|128
1603884600000|2020-10-28 11:30:00|1561.9|1561.6|1562|1561.7|1563.7|1563.4|1561.4|1561.1|178
1603884900000|2020-10-28 11:35:00|1561.9|1561.6|1561.3|1561|1562.1|1561.8|1561.2|1560.9|112
1603885200000|2020-10-28 11:40:00|1561.2|1560.9|1563.5|1563.2|1563.5|1563.2|1560.9|1560.6|107
1603885500000|2020-10-28 11:45:00|1563.8|1563.5|1563.8|1563.5|1564.2|1563.9|1562.8|1562.5|79
1603885800000|2020-10-28 11:50:00|1563.9|1563.6|1564.3|1564|1564.3|1564|1563.5|1563.2|78
1603886100000|2020-10-28 11:55:00|1564.4|1564.1|1563.3|1563|1565.2|1564.9|1562.9|1562.6|232
1603886400000|2020-10-28 12:00:00|1563.4|1563.1|1562.9|1562.6|1563.6|1563.3|1560.9|1560.6|570
1603886700000|2020-10-28 12:05:00|1563.1|1562.8|1562.7|1562.4|1563.4|1563.1|1560.9|1560.6|111
1603887000000|2020-10-28 12:10:00|1562.5|1562.2|1562|1561.7|1562.8|1562.5|1561.8|1561.5|71
1603887300000|2020-10-28 12:15:00|1561.9|1561.6|1562.5|1562.2|1563|1562.7|1561.1|1560.8|229
1603887600000|2020-10-28 12:20:00|1562.3|1562|1561.9|1561.6|1562.7|1562.4|1561.5|1561.2|90
1603887900000|2020-10-28 12:25:00|1561.8|1561.5|1562.3|1562|1562.8|1562.5|1561.8|1561.5|141
1603888200000|2020-10-28 12:30:00|1562.2|1561.9|1560.3|1560|1562.3|1562|1559.7|1559.4|336
1603888500000|2020-10-28 12:35:00|1560.2|1559.9|1559.6|1559.3|1560.3|1560|1558.4|1558.1|678
1603888800000|2020-10-28 12:40:00|1559.7|1559.4|1556|1555.7|1559.7|1559.4|1555.8|1555.5|953
1603889100000|2020-10-28 12:45:00|1556.1|1555.8|1555.4|1555.1|1557.4|1557.1|1553.6|1553.3|1420
1603889400000|2020-10-28 12:50:00|1555.3|1555|1556.8|1556.5|1557.2|1556.9|1555.2|1554.9|1305
1603889700000|2020-10-28 12:55:00|1556.7|1556.4|1556.4|1556.1|1557.2|1556.9|1553.6|1553.3|702
1603890000000|2020-10-28 13:00:00|1556.3|1556|1557.1|1556.8|1558.7|1558.4|1555.2|1554.9|452
1603890300000|2020-10-28 13:05:00|1557.2|1556.9|1557.3|1557|1557.6|1557.3|1556|1555.7|423
1603890600000|2020-10-28 13:10:00|1557.4|1557.1|1555.9|1555.6|1557.5|1557.2|1555.6|1555.3|378
1603890900000|2020-10-28 13:15:00|1556|1555.7|1554.1|1553.8|1556.5|1556.2|1554.1|1553.8|529
1603891200000|2020-10-28 13:20:00|1554.2|1553.9|1556|1555.7|1556|1555.7|1553.5|1553.2|735
1603891500000|2020-10-28 13:25:00|1555.9|1555.6|1556.8|1556.5|1558.3|1558|1555.5|1555.2|1023
1603891800000|2020-10-28 13:30:00|1556.6|1556.3|1556.6|1556.3|1558.7|1558.4|1555.5|1555.2|7307
1603892100000|2020-10-28 13:35:00|1556.5|1556.2|1558.4|1558.1|1558.8|1558.5|1555|1554.7|5427
1603892400000|2020-10-28 13:40:00|1558.5|1558.2|1563.5|1563.2|1564.2|1563.9|1558.1|1557.8|4732
1603892700000|2020-10-28 13:45:00|1563.6|1563.3|1555.4|1555.1|1564.6|1564.3|1555|1554.7|5184
1603893000000|2020-10-28 13:50:00|1555.5|1555.2|1552.9|1552.6|1558.6|1558.3|1552.9|1552.6|4204
1603893300000|2020-10-28 13:55:00|1553|1552.7|1554.1|1553.8|1556.6|1556.3|1550.8|1550.5|3781
1603893600000|2020-10-28 14:00:00|1554|1553.7|1550.5|1550.2|1555.2|1554.9|1550.5|1550.2|2396
1603893900000|2020-10-28 14:05:00|1550.4|1550.1|1554.3|1554|1555|1554.7|1549.7|1549.4|1835
1603894200000|2020-10-28 14:10:00|1554.4|1554.1|1552|1551.7|1555.1|1554.8|1551.4|1551.1|2824
1603894500000|2020-10-28 14:15:00|1551.9|1551.6|1549|1548.7|1554.8|1554.5|1548.7|1548.4|4139
1603894800000|2020-10-28 14:20:00|1548.9|1548.6|1547.7|1547.4|1551.5|1551.2|1547.2|1546.9|3723
1603895100000|2020-10-28 14:25:00|1547.8|1547.5|1547.1|1546.8|1550.3|1550|1545.2|1544.9|2004
1603895400000|2020-10-28 14:30:00|1547|1546.7|1548.9|1548.6|1550|1549.7|1545.2|1544.9|3995
1603895700000|2020-10-28 14:35:00|1548.8|1548.5|1550.2|1549.9|1551.9|1551.6|1548.2|1547.9|2690
1603896000000|2020-10-28 14:40:00|1550.1|1549.8|1549.1|1548.8|1551.3|1551|1548.3|1548|1354
1603896300000|2020-10-28 14:45:00|1549|1548.7|1546.3|1546|1549.7|1549.4|1545.9|1545.6|2210
1603896600000|2020-10-28 14:50:00|1546.4|1546.1|1545.9|1545.6|1547.9|1547.6|1543.5|1543.2|2659
1603896900000|2020-10-28 14:55:00|1545.8|1545.5|1547|1546.7|1548.2|1547.9|1545.1|1544.8|2175
1603897200000|2020-10-28 15:00:00|1546.9|1546.6|1544.2|1543.9|1547.2|1546.9|1543.8|1543.5|1579
1603897500000|2020-10-28 15:05:00|1544.6|1544.3|1547.7|1547.4|1547.9|1547.6|1544.6|1544.3|2335
1603897800000|2020-10-28 15:10:00|1547.4|1547.1|1550|1549.7|1550.3|1550|1546.8|1546.5|2303
1603898100000|2020-10-28 15:15:00|1550.1|1549.8|1549.8|1549.5|1550.8|1550.5|1547.9|1547.6|1490
1603898400000|2020-10-28 15:20:00|1550.1|1549.8|1550.7|1550.4|1551|1550.7|1548.6|1548.3|1433
1603898700000|2020-10-28 15:25:00|1550.6|1550.3|1550.3|1550|1551|1550.7|1548.7|1548.4|1787
1603899000000|2020-10-28 15:30:00|1550.1|1549.8|1549.1|1548.8|1550.2|1549.9|1547.8|1547.5|1193
1603899300000|2020-10-28 15:35:00|1549.2|1548.9|1552.1|1551.8|1552.7|1552.4|1549.2|1548.9|2342
1603899600000|2020-10-28 15:40:00|1552|1551.7|1554.2|1553.9|1554.9|1554.6|1550.9|1550.6|2570
1603899900000|2020-10-28 15:45:00|1554.1|1553.8|1554.4|1554.1|1556|1555.7|1553.7|1553.4|2801
1603900200000|2020-10-28 15:50:00|1554.3|1554|1557.2|1556.9|1557.4|1557.1|1553.3|1553|1238
1603900500000|2020-10-28 15:55:00|1557.1|1556.8|1556|1555.7|1558.3|1558|1555.3|1555|2191
1603900800000|2020-10-28 16:00:00|1555.9|1555.6|1557.8|1557.5|1558.4|1558.1|1555.9|1555.6|1098
1603901100000|2020-10-28 16:05:00|1557.9|1557.6|1557.5|1557.2|1560.6|1560.3|1556.9|1556.6|1451
1603901400000|2020-10-28 16:10:00|1557.6|1557.3|1558|1557.7|1559.2|1558.9|1557.1|1556.8|1302
1603901700000|2020-10-28 16:15:00|1557.9|1557.6|1558|1557.7|1558.8|1558.5|1555.8|1555.5|1201
1603902000000|2020-10-28 16:20:00|1558.1|1557.8|1554.5|1554.2|1558.9|1558.6|1554.3|1554|1261
1603902300000|2020-10-28 16:25:00|1554.8|1554.5|1551.8|1551.5|1555.4|1555.1|1551.6|1551.3|3792
1603902600000|2020-10-28 16:30:00|1551.9|1551.6|1553|1552.7|1553.9|1553.6|1550.7|1550.4|2325
1603902900000|2020-10-28 16:35:00|1553.1|1552.8|1548.9|1548.6|1554.1|1553.8|1548.5|1548.2|2571
1603903200000|2020-10-28 16:40:00|1548.8|1548.5|1549.2|1548.9|1549.3|1549|1547.3|1547|2170
1603903500000|2020-10-28 16:45:00|1549.1|1548.8|1547.7|1547.4|1549.3|1549|1547.3|1547|1560
1603903800000|2020-10-28 16:50:00|1547.6|1547.3|1549.3|1549|1550.1|1549.8|1546.2|1545.9|1698
1603904100000|2020-10-28 16:55:00|1549.4|1549.1|1549.6|1549.3|1550.8|1550.5|1548.1|1547.8|765
1603904400000|2020-10-28 17:00:00|1549|1548.7|1548.4|1548.1|1551.2|1550.9|1548|1547.7|1407
1603904700000|2020-10-28 17:05:00|1548.5|1548.2|1547.4|1547.1|1549.2|1548.9|1546.8|1546.5|1220
1603905000000|2020-10-28 17:10:00|1547.1|1546.8|1543.8|1543.5|1548.2|1547.9|1543.6|1543.3|2285
1603905300000|2020-10-28 17:15:00|1543.7|1543.4|1545.8|1545.5|1546.1|1545.8|1542|1541.7|1628
1603905600000|2020-10-28 17:20:00|1545.6|1545.3|1544.7|1544.4|1545.6|1545.3|1542.8|1542.5|890
1603905900000|2020-10-28 17:25:00|1544.8|1544.5|1547.8|1547.5|1547.9|1547.6|1544.6|1544.3|1261
1603906200000|2020-10-28 17:30:00|1547.6|1547.3|1550.2|1549.9|1550.3|1550|1545.9|1545.6|928
1603906500000|2020-10-28 17:35:00|1550|1549.7|1551|1550.7|1551.8|1551.5|1549.9|1549.6|924
1603906800000|2020-10-28 17:40:00|1550.9|1550.6|1549.4|1549.1|1551.4|1551.1|1548.5|1548.2|527
1603907100000|2020-10-28 17:45:00|1549.2|1548.9|1550.5|1550.2|1551.7|1551.4|1549|1548.7|865
1603907400000|2020-10-28 17:50:00|1550.4|1550.1|1551.5|1551.2|1551.7|1551.4|1549.3|1549|879
1603907700000|2020-10-28 17:55:00|1551.4|1551.1|1552.1|1551.8|1552.7|1552.4|1550.5|1550.2|940
1603908000000|2020-10-28 18:00:00|1552|1551.7|1548.8|1548.5|1552|1551.7|1548.1|1547.8|1544
1603908300000|2020-10-28 18:05:00|1548.6|1548.3|1548.2|1547.9|1550.1|1549.8|1547.8|1547.5|660
1603908600000|2020-10-28 18:10:00|1548.1|1547.8|1545.6|1545.3|1548.4|1548.1|1545.2|1544.9|1066
1603908900000|2020-10-28 18:15:00|1545.4|1545.1|1545.7|1545.4|1546.7|1546.4|1543.8|1543.5|1273
1603909200000|2020-10-28 18:20:00|1545.6|1545.3|1550.2|1549.9|1550.5|1550.2|1545.3|1545|898
1603909500000|2020-10-28 18:25:00|1550.4|1550.1|1552.2|1551.9|1552.6|1552.3|1549.4|1549.1|959
1603909800000|2020-10-28 18:30:00|1552.3|1552|1551|1550.7|1553.1|1552.8|1549.7|1549.4|960
1603910100000|2020-10-28 18:35:00|1551.1|1550.8|1547.8|1547.5|1551.4|1551.1|1547.4|1547.1|1408
1603910400000|2020-10-28 18:40:00|1547.7|1547.4|1549.7|1549.4|1550.6|1550.3|1547.3|1547|1305
1603910700000|2020-10-28 18:45:00|1549.5|1549.2|1550.2|1549.9|1551.4|1551.1|1548.8|1548.5|901
1603911000000|2020-10-28 18:50:00|1550.1|1549.8|1546.6|1546.3|1551.1|1550.8|1546.4|1546.1|1310
1603911300000|2020-10-28 18:55:00|1546.5|1546.2|1551.5|1551.2|1552.3|1552|1546.5|1546.2|1763
1603911600000|2020-10-28 19:00:00|1551.6|1551.3|1549.5|1549.2|1552.2|1551.9|1548.8|1548.5|1039
1603911900000|2020-10-28 19:05:00|1549.4|1549.1|1549.6|1549.3|1552|1551.7|1548.8|1548.5|1038
1603912200000|2020-10-28 19:10:00|1549.5|1549.2|1550|1549.7|1551.1|1550.8|1547.7|1547.4|1397
1603912500000|2020-10-28 19:15:00|1549.8|1549.5|1549.3|1549|1550.5|1550.2|1548.5|1548.2|1498
1603912800000|2020-10-28 19:20:00|1549|1548.7|1552.9|1552.6|1553.4|1553.1|1547.5|1547.2|1379
1603913100000|2020-10-28 19:25:00|1552.7|1552.4|1552.1|1551.8|1553.9|1553.6|1551.7|1551.4|1342
1603913400000|2020-10-28 19:30:00|1551.9|1551.6|1554.7|1554.4|1555.2|1554.9|1551.7|1551.4|1817
1603913700000|2020-10-28 19:35:00|1554.6|1554.3|1551.1|1550.8|1554.8|1554.5|1550.5|1550.2|1907
1603914000000|2020-10-28 19:40:00|1551|1550.7|1550.5|1550.2|1553|1552.7|1550.4|1550.1|1750
1603914300000|2020-10-28 19:45:00|1550.6|1550.3|1549.1|1548.8|1551|1550.7|1546.6|1546.3|2364
1603914600000|2020-10-28 19:50:00|1548.2|1547.9|1545.9|1545.6|1548.4|1548.1|1545.4|1545.1|3085
1603914900000|2020-10-28 19:55:00|1546|1545.7|1544.4|1544.1|1546.5|1546.2|1542.7|1542.4|13913
1603915200000|2020-10-28 20:00:00|1544.3|1544|1543.4|1543.1|1546.4|1546.1|1542.5|1542.2|6405
1603915500000|2020-10-28 20:05:00|1543.2|1542.9|1543.3|1543|1544.9|1544.6|1542.5|1542.2|2241
1603915800000|2020-10-28 20:10:00|1543.4|1543.1|1543.9|1543.1|1545|1544.7|1542.8|1542.5|1930
1603916100000|2020-10-28 20:15:00|1543.8|1543|1544.4|1543.6|1545.5|1544.7|1543.8|1543|1
1603916400000|2020-10-28 20:20:00|1544.3|1543.5|1545|1544.2|1545|1544.2|1544|1543.2|0
1603916700000|2020-10-28 20:25:00|1544.7|1543.9|1544.6|1543.8|1545.1|1544.3|1544.5|1543.7|0
1603917000000|2020-10-28 20:30:00|1544.5|1543.7|1548.3|1548|1549|1548.7|1544|1543.7|707
1603917300000|2020-10-28 20:35:00|1548.4|1548.1|1547.5|1547.2|1548.6|1548.3|1547.3|1547|185
1603917600000|2020-10-28 20:40:00|1547.4|1547.1|1547.7|1547.4|1548.2|1547.9|1547|1546.7|256
1603917900000|2020-10-28 20:45:00|1547.8|1547.5|1545.5|1545.2|1548.2|1547.9|1544.7|1544.4|323
1603918200000|2020-10-28 20:50:00|1545.6|1545.3|1546.8|1546.5|1546.9|1546.6|1544.9|1544.6|216
1603918500000|2020-10-28 20:55:00|1546.9|1546.6|1548.1|1547.3|1548.1|1547.8|1546.5|1546.2|268
1603918800000|2020-10-28 21:00:00|1547.8|1547|1547.7|1546.9|1548.2|1547.4|1547.7|1546.9|0
1603919100000|2020-10-28 21:05:00|1547.6|1546.8|1546.9|1546.1|1547.7|1546.9|1545.7|1544.9|0
1603919400000|2020-10-28 21:10:00|1546.8|1546|1546.6|1545.8|1546.9|1546.1|1546.4|1545.6|0
1603919700000|2020-10-28 21:15:00|1546.5|1545.7|1546.2|1545.4|1546.6|1545.8|1546.2|1545.4|0
1603920000000|2020-10-28 21:20:00|1546.1|1545.3|1546.5|1545.7|1546.5|1545.7|1546.1|1545.3|0
1603920300000|2020-10-28 21:25:00|1546.6|1545.8|1546.8|1546|1546.8|1546|1546.5|1545.7|0
1603920600000|2020-10-28 21:30:00|1546.9|1546.1|1548.5|1547.7|1548.8|1548|1546.9|1546.1|0
1603920900000|2020-10-28 21:35:00|1548.4|1547.6|1548.7|1547.9|1549|1548.2|1548.3|1547.5|0
1603921200000|2020-10-28 21:40:00|1548.6|1547.8|1548.1|1547.3|1548.6|1547.8|1548|1547.2|0
1603921500000|2020-10-28 21:45:00|1548.2|1547.4|1548.1|1547.3|1548.3|1547.5|1548|1547.2|0
1603921800000|2020-10-28 21:50:00|1548|1547.2|1548.1|1547.3|1548.1|1547.3|1548|1547.2|0
1603922100000|2020-10-28 21:55:00|1548|1547.2|1548.6|1547.8|1548.9|1548.1|1548|1547.2|0
1603922400000|2020-10-28 22:00:00|1548.2|1547.9|1548.5|1548.2|1548.8|1548.5|1547.8|1547.5|186
1603922700000|2020-10-28 22:05:00|1548.6|1548.3|1550.2|1549.9|1550.6|1550.3|1548.5|1548.2|158
1603923000000|2020-10-28 22:10:00|1550.1|1549.8|1549.2|1548.9|1550.4|1550.1|1548.7|1548.4|40
1603923300000|2020-10-28 22:15:00|1549.1|1548.8|1549.7|1549.4|1550|1549.7|1548.8|1548.5|14
1603923600000|2020-10-28 22:20:00|1549.8|1549.5|1549.7|1549.4|1549.8|1549.5|1549|1548.7|24
1603923900000|2020-10-28 22:25:00|1549.8|1549.5|1550.1|1549.8|1550.1|1549.8|1549.5|1549.2|6
1603924200000|2020-10-28 22:30:00|1550.3|1550|1550.1|1549.8|1550.7|1550.4|1550.1|1549.8|115
1603924500000|2020-10-28 22:35:00|1550.2|1549.9|1550|1549.7|1550.3|1550|1549.9|1549.6|55
1603924800000|2020-10-28 22:40:00|1549.9|1549.6|1549.7|1549.4|1550.1|1549.8|1549.6|1549.3|38
1603925100000|2020-10-28 22:45:00|1549.8|1549.5|1548.3|1548|1549.9|1549.6|1548.3|1548|122
1603925400000|2020-10-28 22:50:00|1548.4|1548.1|1549.4|1549.1|1549.4|1549.1|1548.3|1548|102
1603925700000|2020-10-28 22:55:00|1549.3|1549|1550.2|1549.9|1550.6|1550.3|1549.3|1549|39
1603926000000|2020-10-28 23:00:00|1550.1|1549.8|1550.3|1550|1550.5|1550.2|1549.7|1549.4|15
1603926300000|2020-10-28 23:05:00|1550.4|1550.1|1549.5|1549.2|1550.9|1550.6|1549.5|1549.2|43
1603926600000|2020-10-28 23:10:00|1549.6|1549.3|1549.4|1549.1|1550.1|1549.8|1548.9|1548.6|11
1603926900000|2020-10-28 23:15:00|1549.3|1549|1548.6|1548.3|1549.4|1549.1|1548.5|1548.2|26
1603927200000|2020-10-28 23:20:00|1548.7|1548.4|1547.2|1546.9|1548.7|1548.4|1545.7|1545.4|89
1603927500000|2020-10-28 23:25:00|1547.1|1546.8|1547.2|1546.9|1547.4|1547.1|1546.4|1546.1|37
1603927800000|2020-10-28 23:30:00|1547.1|1546.8|1547.8|1547.5|1548.4|1548.1|1546.9|1546.6|26
1603928100000|2020-10-28 23:35:00|1547.9|1547.6|1548.8|1548.5|1548.8|1548.5|1547.8|1547.5|25
1603928400000|2020-10-28 23:40:00|1548.7|1548.4|1548.6|1548.3|1548.7|1548.4|1548.2|1547.9|4
1603928700000|2020-10-28 23:45:00|1548.7|1548.4|1549.9|1549.6|1550.2|1549.9|1548.7|1548.4|18
1603929000000|2020-10-28 23:50:00|1550|1549.7|1550.6|1550.3|1550.9|1550.6|1550|1549.7|105
1603929300000|2020-10-28 23:55:00|1550.7|1550.4|1550.8|1550.5|1551.3|1551|1550.5|1550.2|81
1603929600000|2020-10-29 00:00:00|1550.7|1550.4|1551.9|1551.6|1552.5|1552.2|1549.3|1549|74
1603929900000|2020-10-29 00:05:00|1551.7|1551.4|1553.9|1553.6|1553.9|1553.6|1551.6|1551.3|83
1603930200000|2020-10-29 00:10:00|1553.7|1553.4|1553.7|1553.4|1553.8|1553.5|1552.9|1552.6|75
1603930500000|2020-10-29 00:15:00|1553.8|1553.5|1554.2|1553.9|1554.4|1554.1|1552.8|1552.5|89
1603930800000|2020-10-29 00:20:00|1554.3|1554|1555.4|1555.1|1555.6|1555.3|1554.1|1553.8|79
1603931100000|2020-10-29 00:25:00|1555.6|1555.3|1555.8|1555.5|1557.4|1557.1|1555.6|1555.3|160
1603931400000|2020-10-29 00:30:00|1555.7|1555.4|1555.1|1554.8|1556.1|1555.8|1554.8|1554.5|41
1603931700000|2020-10-29 00:35:00|1555|1554.7|1555.8|1555.5|1556.3|1556|1554.9|1554.6|37
1603932000000|2020-10-29 00:40:00|1555.7|1555.4|1556.5|1556.2|1556.6|1556.3|1555.6|1555.3|31
1603932300000|2020-10-29 00:45:00|1556.6|1556.3|1556.9|1556.6|1557.2|1556.9|1556.5|1556.2|11
1603932600000|2020-10-29 00:50:00|1556.8|1556.5|1556.5|1556.2|1557.5|1557.2|1556|1555.7|19
1603932900000|2020-10-29 00:55:00|1556.6|1556.3|1556|1555.7|1557|1556.7|1555.9|1555.6|19
1603933200000|2020-10-29 01:00:00|1555.9|1555.6|1557|1556.7|1557.9|1557.6|1555.6|1555.3|36
1603933500000|2020-10-29 01:05:00|1556.9|1556.6|1557.1|1556.8|1557.1|1556.8|1556.3|1556|19
1603933800000|2020-10-29 01:10:00|1557|1556.7|1557.8|1557.5|1558.4|1558.1|1556.7|1556.4|57
1603934100000|2020-10-29 01:15:00|1557.6|1557.3|1557.1|1556.8|1557.9|1557.6|1556.6|1556.3|39
1603934400000|2020-10-29 01:20:00|1556.9|1556.6|1557|1556.7|1557.4|1557.1|1556.1|1555.8|36
1603934700000|2020-10-29 01:25:00|1556.9|1556.6|1557.2|1556.9|1557.5|1557.2|1556.9|1556.6|22
1603935000000|2020-10-29 01:30:00|1557.3|1557|1558.2|1557.9|1559.2|1558.9|1557.3|1557|86
1603935300000|2020-10-29 01:35:00|1558.3|1558|1558.2|1557.9|1558.7|1558.4|1557.5|1557.2|41
1603935600000|2020-10-29 01:40:00|1558.3|1558|1558.4|1558.1|1559.3|1559|1558.2|1557.9|32
1603935900000|2020-10-29 01:45:00|1558.5|1558.2|1559.3|1559|1559.3|1559|1558.4|1558.1|46
1603936200000|2020-10-29 01:50:00|1559.4|1559.1|1558.8|1558.5|1559.8|1559.5|1558.6|1558.3|127
1603936500000|2020-10-29 01:55:00|1558.9|1558.6|1557.2|1556.9|1559.1|1558.8|1557.1|1556.8|122
1603936800000|2020-10-29 02:00:00|1557.1|1556.8|1557.4|1557.1|1557.6|1557.3|1556.3|1556|64
1603937100000|2020-10-29 02:05:00|1557.6|1557.3|1557.1|1556.8|1558|1557.7|1556.5|1556.2|21
1603937400000|2020-10-29 02:10:00|1557.2|1556.9|1556.6|1556.3|1557.2|1556.9|1556|1555.7|63
1603937700000|2020-10-29 02:15:00|1556.5|1556.2|1555.6|1555.3|1556.5|1556.2|1555.4|1555.1|44
1603938000000|2020-10-29 02:20:00|1555.5|1555.2|1554.8|1554.5|1555.9|1555.6|1554.8|1554.5|63
1603938300000|2020-10-29 02:25:00|1554.9|1554.6|1555.9|1555.6|1556.1|1555.8|1554.8|1554.5|47
1603938600000|2020-10-29 02:30:00|1556|1555.7|1555.8|1555.5|1556.4|1556.1|1555.8|1555.5|15
1603938900000|2020-10-29 02:35:00|1555.9|1555.6|1555.9|1555.6|1556.4|1556.1|1555.7|1555.4|28
1603939200000|2020-10-29 02:40:00|1556.1|1555.8|1555.5|1555.2|1556.2|1555.9|1555.5|1555.2|21
1603939500000|2020-10-29 02:45:00|1555.4|1555.1|1554.4|1554.1|1555.4|1555.1|1554.4|1554.1|64
1603939800000|2020-10-29 02:50:00|1554.5|1554.2|1554.5|1554.2|1554.8|1554.5|1554.2|1553.9|23
1603940100000|2020-10-29 02:55:00|1554.6|1554.3|1555.3|1555|1555.4|1555.1|1554.5|1554.2|11
1603940400000|2020-10-29 03:00:00|1555.4|1555.1|1554.1|1553.8|1555.6|1555.3|1554.1|1553.8|49
1603940700000|2020-10-29 03:05:00|1554.2|1553.9|1555.3|1555|1555.3|1555|1554.1|1553.8|12
1603941000000|2020-10-29 03:10:00|1555.4|1555.1|1555.4|1555.1|1555.6|1555.3|1555.2|1554.9|10
1603941300000|2020-10-29 03:15:00|1555.5|1555.2|1555.5|1555.2|1556.2|1555.9|1555.3|1555|22
1603941600000|2020-10-29 03:20:00|1555.4|1555.1|1554.6|1554.3|1555.5|1555.2|1554.5|1554.2|21
1603941900000|2020-10-29 03:25:00|1554.7|1554.4|1556.7|1556.4|1556.8|1556.5|1554.7|1554.4|49
1603942200000|2020-10-29 03:30:00|1556.8|1556.5|1557.2|1556.9|1557.9|1557.6|1556.5|1556.2|41
1603942500000|2020-10-29 03:35:00|1557.1|1556.8|1556.7|1556.4|1557.1|1556.8|1556.3|1556|19
1603942800000|2020-10-29 03:40:00|1556.5|1556.2|1556.3|1556|1556.7|1556.4|1556.1|1555.8|9
1603943100000|2020-10-29 03:45:00|1556.8|1556.5|1557.5|1557.2|1557.5|1557.2|1556.6|1556.3|13
1603943400000|2020-10-29 03:50:00|1557.6|1557.3|1557.5|1557.2|1557.7|1557.4|1557.4|1557.1|24
1603943700000|2020-10-29 03:55:00|1557.6|1557.3|1557.6|1557.3|1557.7|1557.4|1557|1556.7|16
1603944000000|2020-10-29 04:00:00|1557.5|1557.2|1557.2|1556.9|1557.5|1557.2|1557.2|1556.9|15
1603944300000|2020-10-29 04:05:00|1557.3|1557|1558.2|1557.9|1558.2|1557.9|1557.2|1556.9|43
1603944600000|2020-10-29 04:10:00|1558.1|1557.8|1557.8|1557.5|1558.1|1557.8|1557.8|1557.5|8
1603944900000|2020-10-29 04:15:00|1557.9|1557.6|1558.2|1557.9|1558.2|1557.9|1557.8|1557.5|12
1603945200000|2020-10-29 04:20:00|1558.1|1557.8|1558.8|1558.5|1558.8|1558.5|1558.1|1557.8|31
1603945500000|2020-10-29 04:25:00|1558.7|1558.4|1558.6|1558.3|1559.1|1558.8|1558.6|1558.3|19
1603945800000|2020-10-29 04:30:00|1558.7|1558.4|1557.8|1557.5|1558.7|1558.4|1557.8|1557.5|9
1603946100000|2020-10-29 04:35:00|1557.7|1557.4|1558.1|1557.8|1558.2|1557.9|1557.5|1557.2|14
1603946400000|2020-10-29 04:40:00|1558|1557.7|1558.3|1558|1558.5|1558.2|1558|1557.7|2
1603946700000|2020-10-29 04:45:00|1558.4|1558.1|1558.3|1558|1558.5|1558.2|1558.1|1557.8|2
1603947000000|2020-10-29 04:50:00|1558.1|1557.8|1558.8|1558.5|1558.8|1558.5|1558.1|1557.8|6
1603947300000|2020-10-29 04:55:00|1558.9|1558.6|1558.8|1558.5|1559|1558.7|1558.7|1558.4|8
1603947600000|2020-10-29 05:00:00|1558.9|1558.6|1558|1557.7|1559.2|1558.9|1557.8|1557.5|9
1603947900000|2020-10-29 05:05:00|1558.1|1557.8|1558.1|1557.8|1558.1|1557.8|1557.9|1557.6|2
1603948200000|2020-10-29 05:10:00|1558|1557.7|1558.8|1558.5|1559|1558.7|1557.9|1557.6|77
1603948500000|2020-10-29 05:15:00|1558.7|1558.4|1558.5|1558.2|1558.7|1558.4|1558.3|1558|7
1603948800000|2020-10-29 05:20:00|1558.4|1558.1|1558|1557.7|1558.5|1558.2|1557.8|1557.5|6
1603949100000|2020-10-29 05:25:00|1557.8|1557.5|1557.9|1557.6|1557.9|1557.6|1557.5|1557.2|3
1603949400000|2020-10-29 05:30:00|1557.8|1557.5|1558.9|1558.6|1559.1|1558.8|1557.8|1557.5|14
1603949700000|2020-10-29 05:35:00|1559|1558.7|1559|1558.7|1559.3|1559|1558.6|1558.3|19
1603950000000|2020-10-29 05:40:00|1559.1|1558.8|1558.7|1558.4|1559.1|1558.8|1558.1|1557.8|16
1603950300000|2020-10-29 05:45:00|1558.8|1558.5|1558.2|1557.9|1558.9|1558.6|1558|1557.7|12
1603950600000|2020-10-29 05:50:00|1558.1|1557.8|1558.5|1558.2|1558.9|1558.6|1558.1|1557.8|8
1603950900000|2020-10-29 05:55:00|1558.6|1558.3|1559.1|1558.8|1559.2|1558.9|1558.5|1558.2|7
1603951200000|2020-10-29 06:00:00|1559|1558.7|1559.8|1559.5|1559.9|1559.6|1558.5|1558.2|41
1603951500000|2020-10-29 06:05:00|1559.7|1559.4|1559.6|1559.3|1559.7|1559.4|1559.2|1558.9|11
1603951800000|2020-10-29 06:10:00|1559.7|1559.4|1559.8|1559.5|1559.8|1559.5|1559.3|1559|13
1603952100000|2020-10-29 06:15:00|1559.7|1559.4|1560.7|1560.4|1560.8|1560.5|1559.7|1559.4|66
1603952400000|2020-10-29 06:20:00|1560.8|1560.5|1563.2|1562.9|1563.9|1563.6|1560.5|1560.2|111
1603952700000|2020-10-29 06:25:00|1563.3|1563|1563|1562.7|1563.6|1563.3|1562.6|1562.3|45
1603953000000|2020-10-29 06:30:00|1562.9|1562.6|1562.3|1562|1562.9|1562.6|1562.3|1562|24
1603953300000|2020-10-29 06:35:00|1562.4|1562.1|1561.8|1561.5|1563.1|1562.8|1561.8|1561.5|50
1603953600000|2020-10-29 06:40:00|1561.9|1561.6|1561.5|1561.2|1562.4|1562.1|1561.3|1561|25
1603953900000|2020-10-29 06:45:00|1561.6|1561.3|1561.7|1561.4|1562.5|1562.2|1561.4|1561.1|35
1603954200000|2020-10-29 06:50:00|1561.8|1561.5|1559.1|1558.8|1561.8|1561.5|1559.1|1558.8|38
1603954500000|2020-10-29 06:55:00|1559|1558.7|1558.8|1558.5|1559.9|1559.6|1558.8|1558.5|59
1603954800000|2020-10-29 07:00:00|1559|1558.7|1556|1555.7|1559.3|1559|1555.4|1555.1|203
1603955100000|2020-10-29 07:05:00|1555.9|1555.6|1555.5|1555.2|1555.9|1555.6|1553.3|1553|690
1603955400000|2020-10-29 07:10:00|1555.6|1555.3|1556|1555.7|1556.4|1556.1|1555|1554.7|84
1603955700000|2020-10-29 07:15:00|1555.9|1555.6|1555.1|1554.8|1556.2|1555.9|1554.6|1554.3|26
1603956000000|2020-10-29 07:20:00|1555.2|1554.9|1554.9|1554.6|1555.7|1555.4|1554.4|1554.1|43
1603956300000|2020-10-29 07:25:00|1554.3|1554|1554.3|1554|1554.6|1554.3|1553.6|1553.3|44
1603956600000|2020-10-29 07:30:00|1554.2|1553.9|1549.1|1548.8|1555.3|1555|1549|1548.7|342
1603956900000|2020-10-29 07:35:00|1549.2|1548.9|1552.6|1552.3|1552.6|1552.3|1549|1548.7|299
1603957200000|2020-10-29 07:40:00|1552.5|1552.2|1551.7|1551.4|1553.1|1552.8|1551.5|1551.2|35
1603957500000|2020-10-29 07:45:00|1551.6|1551.3|1551.7|1551.4|1552.3|1552|1549.8|1549.5|31
1603957800000|2020-10-29 07:50:00|1551.4|1551.1|1552.6|1552.3|1552.9|1552.6|1551|1550.7|40
1603958100000|2020-10-29 07:55:00|1552.5|1552.2|1554.1|1553.8|1554.2|1553.9|1552.4|1552.1|35
1603958400000|2020-10-29 08:00:00|1553.8|1553.5|1558.3|1558|1558.4|1558.1|1553.3|1553|259
1603958700000|2020-10-29 08:05:00|1558.2|1557.9|1556.3|1556|1558.5|1558.2|1555.5|1555.2|112
1603959000000|2020-10-29 08:10:00|1556.4|1556.1|1552.5|1552.2|1556.7|1556.4|1552.5|1552.2|124
1603959300000|2020-10-29 08:15:00|1552.6|1552.3|1547.8|1547.5|1553.5|1553.2|1547.5|1547.2|604
1603959600000|2020-10-29 08:20:00|1547.7|1547.4|1554|1553.7|1554.5|1554.2|1547.7|1547.4|281
1603959900000|2020-10-29 08:25:00|1554.2|1553.9|1552.9|1552.6|1554.8|1554.5|1552.2|1551.9|295
1603960200000|2020-10-29 08:30:00|1552.8|1552.5|1553.9|1553.6|1555|1554.7|1551.7|1551.4|278
1603960500000|2020-10-29 08:35:00|1553.8|1553.5|1553.5|1553.2|1554.4|1554.1|1551.6|1551.3|135
1603960800000|2020-10-29 08:40:00|1553.4|1553.1|1552.7|1552.4|1553.7|1553.4|1552.1|1551.8|144
1603961100000|2020-10-29 08:45:00|1552.8|1552.5|1550.6|1550.3|1554.3|1554|1550.2|1549.9|409
1603961400000|2020-10-29 08:50:00|1550.5|1550.2|1549.5|1549.2|1551.2|1550.9|1548.5|1548.2|264
1603961700000|2020-10-29 08:55:00|1549.4|1549.1|1548.4|1548.1|1549.4|1549.1|1547.3|1547|392
1603962000000|2020-10-29 09:00:00|1548.5|1548.2|1551.2|1550.9|1551.4|1551.1|1548.2|1547.9|93
1603962300000|2020-10-29 09:05:00|1551.1|1550.8|1553.1|1552.8|1553.2|1552.9|1550.1|1549.8|66
1603962600000|2020-10-29 09:10:00|1553.2|1552.9|1551.9|1551.6|1553.4|1553.1|1551.6|1551.3|43
1603962900000|2020-10-29 09:15:00|1551.8|1551.5|1550.3|1550|1552.7|1552.4|1550|1549.7|42
1603963200000|2020-10-29 09:20:00|1550.2|1549.9|1552.6|1552.3|1553.1|1552.8|1550.1|1549.8|36
1603963500000|2020-10-29 09:25:00|1552.7|1552.4|1553|1552.7|1553.7|1553.4|1552.5|1552.2|54
1603963800000|2020-10-29 09:30:00|1553.4|1553.1|1549.7|1549.4|1553.5|1553.2|1549.3|1549|121
1603964100000|2020-10-29 09:35:00|1549.8|1549.5|1550.1|1549.8|1550.7|1550.4|1548.7|1548.4|55
1603964400000|2020-10-29 09:40:00|1550.2|1549.9|1551.5|1551.2|1552|1551.7|1549.8|1549.5|75
1603964700000|2020-10-29 09:45:00|1551.4|1551.1|1550.3|1550|1551.8|1551.5|1549.9|1549.6|66
1603965000000|2020-10-29 09:50:00|1550.2|1549.9|1547.7|1547.4|1550.5|1550.2|1547.1|1546.8|238
1603965300000|2020-10-29 09:55:00|1547.8|1547.5|1549.5|1549.2|1549.5|1549.2|1547|1546.7|259
1603965600000|2020-10-29 10:00:00|1549.4|1549.1|1546.8|1546.5|1549.4|1549.1|1546.7|1546.4|196
1603965900000|2020-10-29 10:05:00|1546.9|1546.6|1547.1|1546.8|1548.9|1548.6|1546.3|1546|136
1603966200000|2020-10-29 10:10:00|1547.2|1546.9|1546.9|1546.6|1547.5|1547.2|1544.5|1544.2|489
1603966500000|2020-10-29 10:15:00|1547|1546.7|1546.7|1546.4|1547.2|1546.9|1545|1544.7|115
1603966800000|2020-10-29 10:20:00|1546.6|1546.3|1545.5|1545.2|1547.7|1547.4|1545.1|1544.8|252
1603967100000|2020-10-29 10:25:00|1545.6|1545.3|1544.9|1544.6|1546.1|1545.8|1544.4|1544.1|110
1603967400000|2020-10-29 10:30:00|1544.8|1544.5|1544.8|1544.5|1546.3|1546|1544.7|1544.4|98
1603967700000|2020-10-29 10:35:00|1544.9|1544.6|1545.6|1545.3|1545.6|1545.3|1544.6|1544.3|85
1603968000000|2020-10-29 10:40:00|1545.4|1545.1|1547.6|1547.3|1548.1|1547.8|1545.3|1545|167
1603968300000|2020-10-29 10:45:00|1547.5|1547.2|1548.5|1548.2|1548.6|1548.3|1547|1546.7|110
1603968600000|2020-10-29 10:50:00|1548.4|1548.1|1548|1547.7|1549|1548.7|1547.5|1547.2|129
1603968900000|2020-10-29 10:55:00|1547.9|1547.6|1547.2|1546.9|1549.3|1549|1547.1|1546.8|138
1603969200000|2020-10-29 11:00:00|1547.1|1546.8|1546.3|1546|1547.5|1547.2|1545.7|1545.4|237
1603969500000|2020-10-29 11:05:00|1546.2|1545.9|1544.2|1543.9|1546.3|1546|1543.9|1543.6|185
1603969800000|2020-10-29 11:10:00|1544.1|1543.8|1544.1|1543.8|1544.2|1543.9|1540.1|1539.8|960
1603970100000|2020-10-29 11:15:00|1543.9|1543.6|1543.7|1543.4|1544.5|1544.2|1543.1|1542.8|130
1603970400000|2020-10-29 11:20:00|1543.6|1543.3|1543.2|1542.9|1544.2|1543.9|1541.7|1541.4|143
1603970700000|2020-10-29 11:25:00|1543.1|1542.8|1541.6|1541.3|1543.1|1542.8|1541.4|1541.1|97
1603971000000|2020-10-29 11:30:00|1541.5|1541.2|1543.3|1543|1543.3|1543|1540.9|1540.6|188
1603971300000|2020-10-29 11:35:00|1543.2|1542.9|1538.3|1538|1543.8|1543.5|1538.1|1537.8|419
1603971600000|2020-10-29 11:40:00|1538.4|1538.1|1539.1|1538.8|1540.1|1539.8|1536.8|1536.5|526
1603971900000|2020-10-29 11:45:00|1539.2|1538.9|1539.2|1538.9|1540.6|1540.3|1538.7|1538.4|135
1603972200000|2020-10-29 11:50:00|1539.3|1539|1538.9|1538.6|1539.8|1539.5|1537.3|1537|170
1603972500000|2020-10-29 11:55:00|1539.1|1538.8|1534.4|1534.1|1539.5|1539.2|1534.1|1533.8|699
1603972800000|2020-10-29 12:00:00|1534.6|1534.3|1536.4|1536.1|1537.4|1537.1|1534.6|1534.3|250
1603973100000|2020-10-29 12:05:00|1536.5|1536.2|1536.8|1536.5|1537.1|1536.8|1534.5|1534.2|287
1603973400000|2020-10-29 12:10:00|1536.7|1536.4|1536.6|1536.3|1537.1|1536.8|1535|1534.7|229
1603973700000|2020-10-29 12:15:00|1536.5|1536.2|1534.1|1533.8|1536.5|1536.2|1534|1533.7|231
1603974000000|2020-10-29 12:20:00|1534.2|1533.9|1536.2|1535.9|1536.7|1536.4|1533.6|1533.3|193
1603974300000|2020-10-29 12:25:00|1536.3|1536|1536.1|1535.8|1536.3|1536|1533.9|1533.6|147
1603974600000|2020-10-29 12:30:00|1536.4|1536.1|1539.7|1539.4|1540.1|1539.8|1536|1535.7|378
1603974900000|2020-10-29 12:35:00|1539.6|1539.3|1542.2|1541.9|1545.2|1544.9|1539.4|1539.1|714
1603975200000|2020-10-29 12:40:00|1542.1|1541.8|1539.5|1539.2|1542.7|1542.4|1538.2|1537.9|227
1603975500000|2020-10-29 12:45:00|1539.6|1539.3|1541.1|1540.8|1542.6|1542.3|1538.9|1538.6|439
1603975800000|2020-10-29 12:50:00|1541.2|1540.9|1541|1540.7|1543.1|1542.8|1540.7|1540.4|391
1603976100000|2020-10-29 12:55:00|1540.9|1540.6|1541.2|1540.9|1542.5|1542.2|1539.8|1539.5|272
1603976400000|2020-10-29 13:00:00|1540.8|1540.5|1541|1540.7|1542.4|1542.1|1539.6|1539.3|339
1603976700000|2020-10-29 13:05:00|1540.9|1540.6|1539.3|1539|1541.3|1541|1538.7|1538.4|365
1603977000000|2020-10-29 13:10:00|1539.2|1538.9|1540.8|1540.5|1541.3|1541|1538.7|1538.4|294
1603977300000|2020-10-29 13:15:00|1540.7|1540.4|1539.8|1539.5|1541.3|1541|1539.5|1539.2|403
1603977600000|2020-10-29 13:20:00|1539.9|1539.6|1539.2|1538.9|1539.9|1539.6|1538.6|1538.3|784
1603977900000|2020-10-29 13:25:00|1538.9|1538.6|1538.7|1538.4|1539.2|1538.9|1538|1537.7|702
1603978200000|2020-10-29 13:30:00|1538.5|1538.2|1534|1533.7|1539.3|1539|1533|1532.7|7510
1603978500000|2020-10-29 13:35:00|1533.9|1533.6|1530.6|1530.3|1534.7|1534.4|1529.9|1529.6|4037
1603978800000|2020-10-29 13:40:00|1531|1530.7|1531.6|1531.3|1532.7|1532.4|1527.8|1527.5|4009
1603979100000|2020-10-29 13:45:00|1531.7|1531.4|1535.6|1535.3|1539.5|1539.2|1530.2|1529.9|3990
1603979400000|2020-10-29 13:50:00|1535.8|1535.5|1540.1|1539.8|1540.2|1539.9|1533.8|1533.5|2234
1603979700000|2020-10-29 13:55:00|1539.9|1539.6|1541.3|1541|1542.9|1542.6|1539.3|1539|3156
1603980000000|2020-10-29 14:00:00|1541.5|1541.2|1544.5|1544.2|1546|1545.7|1539.2|1538.9|3373
1603980300000|2020-10-29 14:05:00|1544.4|1544.1|1539.8|1539.5|1544.5|1544.2|1538.4|1538.1|3160
1603980600000|2020-10-29 14:10:00|1539.7|1539.4|1536.5|1536.2|1542.6|1542.3|1535.3|1535|2253
1603980900000|2020-10-29 14:15:00|1536.9|1536.6|1542.9|1542.6|1542.9|1542.6|1536.7|1536.4|2002
1603981200000|2020-10-29 14:20:00|1543|1542.7|1543.2|1542.9|1544.5|1544.2|1540|1539.7|3748
1603981500000|2020-10-29 14:25:00|1543.1|1542.8|1546.7|1546.4|1547.3|1547|1542.1|1541.8|1694
1603981800000|2020-10-29 14:30:00|1547|1546.7|1548.2|1547.9|1550.8|1550.5|1546.5|1546.2|2101
1603982100000|2020-10-29 14:35:00|1548.4|1548.1|1551.5|1551.2|1551.6|1551.3|1546.7|1546.4|2525
1603982400000|2020-10-29 14:40:00|1551.3|1551|1551.4|1551.1|1552.6|1552.3|1550.4|1550.1|1743
1603982700000|2020-10-29 14:45:00|1551.5|1551.2|1552.7|1552.4|1553|1552.7|1550.3|1550|2020
1603983000000|2020-10-29 14:50:00|1552.9|1552.6|1552.1|1551.8|1554.4|1554.1|1551.5|1551.2|1851
1603983300000|2020-10-29 14:55:00|1552|1551.7|1551.3|1551|1553.8|1553.5|1549.2|1548.9|1836
1603983600000|2020-10-29 15:00:00|1551.2|1550.9|1551.2|1550.9|1552.8|1552.5|1549.6|1549.3|1460
1603983900000|2020-10-29 15:05:00|1551.1|1550.8|1550.6|1550.3|1552.6|1552.3|1549.1|1548.8|1061
1603984200000|2020-10-29 15:10:00|1550.5|1550.2|1552.3|1552|1552.4|1552.1|1548.8|1548.5|1411
1603984500000|2020-10-29 15:15:00|1552.2|1551.9|1553.5|1553.2|1554|1553.7|1551|1550.7|1431
1603984800000|2020-10-29 15:20:00|1553.7|1553.4|1552.8|1552.5|1553.7|1553.4|1552.3|1552|1140
1603985100000|2020-10-29 15:25:00|1552.7|1552.4|1551.7|1551.4|1554.2|1553.9|1551.5|1551.2|2905
1603985400000|2020-10-29 15:30:00|1551.6|1551.3|1548.8|1548.5|1553.4|1553.1|1548.4|1548.1|1613
1603985700000|2020-10-29 15:35:00|1548.7|1548.4|1551|1550.7|1551.2|1550.9|1547.4|1547.1|909
1603986000000|2020-10-29 15:40:00|1550.9|1550.6|1550.1|1549.8|1551.7|1551.4|1549.3|1549|980
1603986300000|2020-10-29 15:45:00|1550.2|1549.9|1548.6|1548.3|1550.7|1550.4|1548.4|1548.1|2976
1603986600000|2020-10-29 15:50:00|1548.5|1548.2|1549.5|1549.2|1550.7|1550.4|1548|1547.7|866
1603986900000|2020-10-29 15:55:00|1549.4|1549.1|1548.9|1548.6|1552.2|1551.9|1546|1545.7|1408
1603987200000|2020-10-29 16:00:00|1549.4|1549.1|1546.6|1546.3|1550.5|1550.2|1546.5|1546.2|1048
1603987500000|2020-10-29 16:05:00|1546.7|1546.4|1548.4|1548.1|1549.8|1549.5|1546.4|1546.1|781
1603987800000|2020-10-29 16:10:00|1548|1547.7|1549.9|1549.6|1550.1|1549.8|1547.5|1547.2|666
1603988100000|2020-10-29 16:15:00|1549.8|1549.5|1549.2|1548.9|1550.8|1550.5|1548.3|1548|571
1603988400000|2020-10-29 16:20:00|1549.3|1549|1547|1546.7|1549.3|1549|1546.5|1546.2|584
1603988700000|2020-10-29 16:25:00|1546.9|1546.6|1549.4|1549.1|1550.4|1550.1|1546.8|1546.5|728
1603989000000|2020-10-29 16:30:00|1549.2|1548.9|1549.1|1548.8|1549.9|1549.6|1547.3|1547|1102
1603989300000|2020-10-29 16:35:00|1549|1548.7|1550.1|1549.8|1550.9|1550.6|1548.1|1547.8|637
1603989600000|2020-10-29 16:40:00|1550|1549.7|1551.7|1551.4|1552.1|1551.8|1550|1549.7|450
1603989900000|2020-10-29 16:45:00|1551.5|1551.2|1550.2|1549.9|1552.1|1551.8|1549.6|1549.3|1269
1603990200000|2020-10-29 16:50:00|1550.3|1550|1547.9|1547.6|1550.9|1550.6|1547.8|1547.5|581
1603990500000|2020-10-29 16:55:00|1548|1547.7|1546.8|1546.5|1548|1547.7|1546.2|1545.9|742
1603990800000|2020-10-29 17:00:00|1547|1546.7|1546|1545.7|1547.4|1547.1|1545.6|1545.3|503
1603991100000|2020-10-29 17:05:00|1546.1|1545.8|1544.6|1544.3|1546.8|1546.5|1543.9|1543.6|1368
1603991400000|2020-10-29 17:10:00|1544.7|1544.4|1544.9|1544.6|1546.4|1546.1|1544.2|1543.9|492
1603991700000|2020-10-29 17:15:00|1545|1544.7|1543.6|1543.3|1545.3|1545|1542.5|1542.2|1312
1603992000000|2020-10-29 17:20:00|1543.4|1543.1|1546.5|1546.2|1547|1546.7|1543.3|1543|659
1603992300000|2020-10-29 17:25:00|1546.4|1546.1|1548.5|1548.2|1549|1548.7|1545.7|1545.4|1292
1603992600000|2020-10-29 17:30:00|1548.6|1548.3|1549.7|1549.4|1550.5|1550.2|1547.9|1547.6|1043
1603992900000|2020-10-29 17:35:00|1549.6|1549.3|1550.1|1549.8|1550.2|1549.9|1548.5|1548.2|839
1603993200000|2020-10-29 17:40:00|1550|1549.7|1553.6|1553.3|1554|1553.7|1550|1549.7|1346
1603993500000|2020-10-29 17:45:00|1553.7|1553.4|1554.8|1554.5|1555.4|1555.1|1553.3|1553|1329
1603993800000|2020-10-29 17:50:00|1554.6|1554.3|1558|1557.7|1558.1|1557.8|1554.4|1554.1|1139
1603994100000|2020-10-29 17:55:00|1557.9|1557.6|1559.3|1559|1559.4|1559.1|1556.2|1555.9|1233
1603994400000|2020-10-29 18:00:00|1559.2|1558.9|1561.2|1560.9|1561.8|1561.5|1558.8|1558.5|1464
1603994700000|2020-10-29 18:05:00|1561.3|1561|1563|1562.7|1563.7|1563.4|1561|1560.7|1611
1603995000000|2020-10-29 18:10:00|1562.9|1562.6|1563.1|1562.8|1564.2|1563.9|1561.7|1561.4|1147
1603995300000|2020-10-29 18:15:00|1563|1562.7|1565.2|1564.9|1565.5|1565.2|1563|1562.7|1251
1603995600000|2020-10-29 18:20:00|1565.4|1565.1|1566.2|1565.9|1566.9|1566.6|1563.8|1563.5|1198
1603995900000|2020-10-29 18:25:00|1566.1|1565.8|1566.3|1566|1567.4|1567.1|1565|1564.7|917
1603996200000|2020-10-29 18:30:00|1566.4|1566.1|1568.1|1567.8|1568.2|1567.9|1564.4|1564.1|1183
1603996500000|2020-10-29 18:35:00|1568.2|1567.9|1563.5|1563.2|1568.3|1568|1562.3|1562|1434
1603996800000|2020-10-29 18:40:00|1563.6|1563.3|1562.9|1562.6|1565.5|1565.2|1562.7|1562.4|909
1603997100000|2020-10-29 18:45:00|1562.8|1562.5|1560.4|1560.1|1563.2|1562.9|1559.8|1559.5|983
1603997400000|2020-10-29 18:50:00|1560.3|1560|1561.1|1560.8|1561.3|1561|1559.6|1559.3|1224
1603997700000|2020-10-29 18:55:00|1561|1560.7|1563.2|1562.9|1563.2|1562.9|1560.5|1560.2|1108
1603998000000|2020-10-29 19:00:00|1563.3|1563|1566.2|1565.9|1567.2|1566.9|1562.7|1562.4|1304
1603998300000|2020-10-29 19:05:00|1566.1|1565.8|1564.7|1564.4|1567.2|1566.9|1564.3|1564|925
1603998600000|2020-10-29 19:10:00|1564.6|1564.3|1564|1563.7|1565.5|1565.2|1563.1|1562.8|890
1603998900000|2020-10-29 19:15:00|1563.9|1563.6|1564.8|1564.5|1565.3|1565|1560.9|1560.6|1571
1603999200000|2020-10-29 19:20:00|1564.7|1564.4|1565|1564.7|1565.8|1565.5|1563.8|1563.5|806
1603999500000|2020-10-29 19:25:00|1564.8|1564.5|1564.9|1564.6|1566.5|1566.2|1562.8|1562.5|1019
1603999800000|2020-10-29 19:30:00|1565|1564.7|1563.6|1563.3|1565.4|1565.1|1562.8|1562.5|1051
1604000100000|2020-10-29 19:35:00|1563.7|1563.4|1563.3|1563|1564.1|1563.8|1562.1|1561.8|806
1604000400000|2020-10-29 19:40:00|1563.2|1562.9|1561.9|1561.6|1563.8|1563.5|1560.9|1560.6|1128
1604000700000|2020-10-29 19:45:00|1562.1|1561.8|1565.5|1565.2|1567.5|1567.2|1561.7|1561.4|1721
1604001000000|2020-10-29 19:50:00|1566.3|1566|1566.8|1566.5|1569.4|1569.1|1564.4|1564.1|3332
1604001300000|2020-10-29 19:55:00|1566.4|1566.1|1562.7|1562.4|1566.5|1566.2|1562.4|1562.1|14301
1604001600000|2020-10-29 20:00:00|1562.6|1562.3|1556.6|1556.3|1563.1|1562.8|1556.5|1556.2|8627
1604001900000|2020-10-29 20:05:00|1556.8|1556.5|1558.6|1558.3|1559|1558.7|1556.3|1556|2493
1604002200000|2020-10-29 20:10:00|1558.8|1558.5|1553.4|1552.6|1559.7|1559.4|1551.2|1550.9|2791
1604002500000|2020-10-29 20:15:00|1553.3|1552.5|1553|1552.2|1553.8|1553|1553|1552.2|13
1604002800000|2020-10-29 20:20:00|1553.1|1552.3|1553.1|1552.3|1553.6|1552.8|1552.9|1552.1|0
1604003100000|2020-10-29 20:25:00|1552.8|1552|1553.1|1552.3|1553.2|1552.4|1552.7|1551.9|0
1604003400000|2020-10-29 20:30:00|1553.5|1552.7|1549.2|1548.9|1554.6|1554.3|1547.5|1547.2|1430
1604003700000|2020-10-29 20:35:00|1549.1|1548.8|1548|1547.7|1549.9|1549.6|1546.3|1546|251
1604004000000|2020-10-29 20:40:00|1548.2|1547.9|1552.1|1551.8|1553.2|1552.9|1548.2|1547.9|435
1604004300000|2020-10-29 20:45:00|1552.2|1551.9|1550.6|1550.3|1553.5|1553.2|1550.6|1550.3|527
1604004600000|2020-10-29 20:50:00|1550.7|1550.4|1550|1549.7|1550.8|1550.5|1548.9|1548.6|349
1604004900000|2020-10-29 20:55:00|1550.3|1550|1550.9|1550.1|1551.7|1551.4|1549.3|1549|240
1604005200000|2020-10-29 21:00:00|1550.6|1549.8|1550.6|1549.8|1550.6|1549.8|1550|1549.2|0
1604005500000|2020-10-29 21:05:00|1550.7|1549.9|1550.8|1550|1551.3|1550.5|1550.6|1549.8|0
1604005800000|2020-10-29 21:10:00|1550.7|1549.9|1550.8|1550|1551.2|1550.4|1550.7|1549.9|0
1604006100000|2020-10-29 21:15:00|1550.9|1550.1|1550.4|1549.6|1551.2|1550.4|1550.4|1549.6|0
1604006400000|2020-10-29 21:20:00|1550.3|1549.5|1549.8|1549|1550.3|1549.5|1549.3|1548.5|0
1604006700000|2020-10-29 21:25:00|1549.9|1549.1|1550.4|1549.6|1550.4|1549.6|1549.8|1549|0
1604007000000|2020-10-29 21:30:00|1550.3|1549.5|1550.3|1549.5|1550.4|1549.6|1550.2|1549.4|0
1604007300000|2020-10-29 21:35:00|1550.2|1549.4|1550.5|1549.7|1550.5|1549.7|1550|1549.2|0
1604007600000|2020-10-29 21:40:00|1550.6|1549.8|1550.6|1549.8|1550.7|1549.9|1550.5|1549.7|0
1604007900000|2020-10-29 21:45:00|1550.5|1549.7|1550.6|1549.8|1550.7|1549.9|1550.5|1549.7|0
1604008200000|2020-10-29 21:50:00|1550.5|1549.7|1550.6|1549.8|1550.7|1549.9|1550.5|1549.7|0
1604008500000|2020-10-29 21:55:00|1550.7|1549.9|1550|1549.2|1550.9|1550.1|1549.9|1549.1|0
1604008800000|2020-10-29 22:00:00|1546.4|1546.1|1551.2|1550.9|1551.2|1550.9|1545.6|1545.3|307
1604009100000|2020-10-29 22:05:00|1551.1|1550.8|1549.1|1548.8|1551.9|1551.6|1548.3|1548|178
1604009400000|2020-10-29 22:10:00|1549.2|1548.9|1549.4|1549.1|1550.7|1550.4|1547.9|1547.6|224
1604009700000|2020-10-29 22:15:00|1549.5|1549.2|1549.9|1549.6|1550.2|1549.9|1549.2|1548.9|93
1604010000000|2020-10-29 22:20:00|1550|1549.7|1550.9|1550.6|1551|1550.7|1549.6|1549.3|70
1604010300000|2020-10-29 22:25:00|1551.1|1550.8|1548.3|1548|1551.2|1550.9|1546.5|1546.2|170
1604010600000|2020-10-29 22:30:00|1548.4|1548.1|1549.4|1549.1|1549.6|1549.3|1547.6|1547.3|60
1604010900000|2020-10-29 22:35:00|1549.6|1549.3|1547.3|1547|1549.7|1549.4|1547.2|1546.9|120
1604011200000|2020-10-29 22:40:00|1547.4|1547.1|1547.6|1547.3|1548.3|1548|1547.3|1547|135
1604011500000|2020-10-29 22:45:00|1547.7|1547.4|1549.4|1549.1|1549.6|1549.3|1547.5|1547.2|124
1604011800000|2020-10-29 22:50:00|1549.5|1549.2|1548.7|1548.4|1549.8|1549.5|1548.4|1548.1|112
1604012100000|2020-10-29 22:55:00|1548.8|1548.5|1548.8|1548.5|1549.7|1549.4|1548.6|1548.3|68
1604012400000|2020-10-29 23:00:00|1549|1548.7|1551.3|1551|1551.9|1551.6|1548.7|1548.4|78
1604012700000|2020-10-29 23:05:00|1551.4|1551.1|1553|1552.7|1553|1552.7|1551.4|1551.1|63
1604013000000|2020-10-29 23:10:00|1552.9|1552.6|1552.6|1552.3|1552.9|1552.6|1552.2|1551.9|13
1604013300000|2020-10-29 23:15:00|1552.7|1552.4|1553.3|1553|1553.6|1553.3|1552|1551.7|58
1604013600000|2020-10-29 23:20:00|1553.4|1553.1|1552.2|1551.9|1553.4|1553.1|1552.2|1551.9|26
1604013900000|2020-10-29 23:25:00|1552.1|1551.8|1552|1551.7|1552.6|1552.3|1551.9|1551.6|13
1604014200000|2020-10-29 23:30:00|1552.3|1552|1554.3|1554|1554.8|1554.5|1552.3|1552|87
1604014500000|2020-10-29 23:35:00|1554.4|1554.1|1553.3|1553|1554.4|1554.1|1553.2|1552.9|25
1604014800000|2020-10-29 23:40:00|1553.4|1553.1|1553.4|1553.1|1553.9|1553.6|1552.9|1552.6|48
1604015100000|2020-10-29 23:45:00|1553.3|1553|1553.1|1552.8|1554.2|1553.9|1553|1552.7|83
1604015400000|2020-10-29 23:50:00|1553.2|1552.9|1552.5|1552.2|1553.6|1553.3|1552.3|1552|41
1604015700000|2020-10-29 23:55:00|1552.6|1552.3|1552.8|1552.5|1553.7|1553.4|1552.4|1552.1|150
1604016000000|2020-10-30 00:00:00|1552.7|1552.4|1551.7|1551.4|1553.3|1553|1549.5|1549.2|246
1604016300000|2020-10-30 00:05:00|1551.8|1551.5|1553.1|1552.8|1553.5|1553.2|1551.6|1551.3|106
1604016600000|2020-10-30 00:10:00|1553.2|1552.9|1554.6|1554.3|1554.7|1554.4|1553|1552.7|55
1604016900000|2020-10-30 00:15:00|1554.5|1554.2|1553|1552.7|1555|1554.7|1553|1552.7|75
1604017200000|2020-10-30 00:20:00|1553.1|1552.8|1554.4|1554.1|1555.2|1554.9|1553.1|1552.8|115
1604017500000|2020-10-30 00:25:00|1554.5|1554.2|1555.3|1555|1555.5|1555.2|1554.5|1554.2|71
1604017800000|2020-10-30 00:30:00|1555|1554.7|1555.5|1555.2|1555.5|1555.2|1554.2|1553.9|62
1604018100000|2020-10-30 00:35:00|1555.4|1555.1|1556|1555.7|1556.7|1556.4|1554.9|1554.6|198
1604018400000|2020-10-30 00:40:00|1555.7|1555.4|1553.4|1553.1|1555.7|1555.4|1553.4|1553.1|142
1604018700000|2020-10-30 00:45:00|1553.5|1553.2|1553|1552.7|1553.6|1553.3|1552.3|1552|63
1604019000000|2020-10-30 00:50:00|1552.9|1552.6|1553.8|1553.5|1554.3|1554|1552.9|1552.6|16
1604019300000|2020-10-30 00:55:00|1553.7|1553.4|1551.1|1550.8|1553.7|1553.4|1550.5|1550.2|67
1604019600000|2020-10-30 01:00:00|1551.2|1550.9|1552.9|1552.6|1553.2|1552.9|1550.7|1550.4|55
1604019900000|2020-10-30 01:05:00|1552.8|1552.5|1552.7|1552.4|1552.9|1552.6|1550.5|1550.2|85
1604020200000|2020-10-30 01:10:00|1552.8|1552.5|1552.9|1552.6|1553.3|1553|1552.6|1552.3|11
1604020500000|2020-10-30 01:15:00|1552.7|1552.4|1553|1552.7|1553.6|1553.3|1552|1551.7|54
1604020800000|2020-10-30 01:20:00|1553.1|1552.8|1550.6|1550.3|1553.2|1552.9|1550.5|1550.2|45
1604021100000|2020-10-30 01:25:00|1550.4|1550.1|1548.8|1548.5|1550.8|1550.5|1548.8|1548.5|87
1604021400000|2020-10-30 01:30:00|1548.9|1548.6|1551.3|1551|1551.6|1551.3|1548.9|1548.6|34
1604021700000|2020-10-30 01:35:00|1551.2|1550.9|1552.3|1552|1552.4|1552.1|1550.6|1550.3|18
1604022000000|2020-10-30 01:40:00|1552.2|1551.9|1551.4|1551.1|1552.3|1552|1550.9|1550.6|37
1604022300000|2020-10-30 01:45:00|1551.5|1551.2|1552.8|1552.5|1553.4|1553.1|1551.5|1551.2|43
1604022600000|2020-10-30 01:50:00|1552.7|1552.4|1552.6|1552.3|1552.9|1552.6|1552|1551.7|23
1604022900000|2020-10-30 01:55:00|1552.5|1552.2|1553.2|1552.9|1553.7|1553.4|1552.3|1552|52
1604023200000|2020-10-30 02:00:00|1553.1|1552.8|1551.9|1551.6|1553.1|1552.8|1551.3|1551|54
1604023500000|2020-10-30 02:05:00|1552|1551.7|1551.8|1551.5|1552.4|1552.1|1551.5|1551.2|21
1604023800000|2020-10-30 02:10:00|1551.7|1551.4|1553|1552.7|1553.2|1552.9|1551.7|1551.4|15
1604024100000|2020-10-30 02:15:00|1553.1|1552.8|1553.3|1553|1553.6|1553.3|1553|1552.7|34
1604024400000|2020-10-30 02:20:00|1553.2|1552.9|1552.1|1551.8|1553.5|1553.2|1551.7|1551.4|36
1604024700000|2020-10-30 02:25:00|1552|1551.7|1552.9|1552.6|1553|1552.7|1551.8|1551.5|37
1604025000000|2020-10-30 02:30:00|1553|1552.7|1552.6|1552.3|1553.1|1552.8|1552.4|1552.1|16
1604025300000|2020-10-30 02:35:00|1552.7|1552.4|1552.5|1552.2|1553.3|1553|1552|1551.7|15
1604025600000|2020-10-30 02:40:00|1552.4|1552.1|1552.5|1552.2|1552.6|1552.3|1552.2|1551.9|4
1604025900000|2020-10-30 02:45:00|1552.2|1551.9|1552.8|1552.5|1553|1552.7|1552.1|1551.8|12
1604026200000|2020-10-30 02:50:00|1552.7|1552.4|1551.4|1551.1|1552.9|1552.6|1551.4|1551.1|41
1604026500000|2020-10-30 02:55:00|1551.5|1551.2|1551|1550.7|1551.9|1551.6|1550.8|1550.5|39
1604026800000|2020-10-30 03:00:00|1550.8|1550.5|1551.7|1551.4|1551.8|1551.5|1550.8|1550.5|13
1604027100000|2020-10-30 03:05:00|1551.6|1551.3|1552|1551.7|1552.4|1552.1|1551.5|1551.2|13
1604027400000|2020-10-30 03:10:00|1552.1|1551.8|1551.8|1551.5|1552.3|1552|1551.7|1551.4|7
1604027700000|2020-10-30 03:15:00|1551.7|1551.4|1552.1|1551.8|1552.1|1551.8|1550.9|1550.6|34
1604028000000|2020-10-30 03:20:00|1552|1551.7|1552.2|1551.9|1552.2|1551.9|1551.8|1551.5|8
1604028300000|2020-10-30 03:25:00|1552.1|1551.8|1551.9|1551.6|1552.3|1552|1551.8|1551.5|14
1604028600000|2020-10-30 03:30:00|1552|1551.7|1552.9|1552.6|1552.9|1552.6|1551.9|1551.6|37
1604028900000|2020-10-30 03:35:00|1552.8|1552.5|1552.3|1552|1552.9|1552.6|1552.1|1551.8|12
1604029200000|2020-10-30 03:40:00|1552.4|1552.1|1552|1551.7|1552.6|1552.3|1552|1551.7|7
1604029500000|2020-10-30 03:45:00|1551.9|1551.6|1552.7|1552.4|1552.7|1552.4|1551.9|1551.6|24
1604029800000|2020-10-30 03:50:00|1552.8|1552.5|1553|1552.7|1553.1|1552.8|1552.7|1552.4|3
1604030100000|2020-10-30 03:55:00|1552.9|1552.6|1552.9|1552.6|1553|1552.7|1552.9|1552.6|0
1604030400000|2020-10-30 04:00:00|1553|1552.7|1553.5|1553.2|1554|1553.7|1553|1552.7|25
1604030700000|2020-10-30 04:05:00|1553.6|1553.3|1553.8|1553.5|1553.8|1553.5|1553.6|1553.3|25
1604031000000|2020-10-30 04:10:00|1553.7|1553.4|1553.7|1553.4|1553.8|1553.5|1553.7|1553.4|1
1604031300000|2020-10-30 04:15:00|1553.8|1553.5|1554.2|1553.9|1554.5|1554.2|1553.7|1553.4|20
1604031600000|2020-10-30 04:20:00|1554.1|1553.8|1553.5|1553.2|1554.5|1554.2|1553.5|1553.2|21
1604031900000|2020-10-30 04:25:00|1553.6|1553.3|1553|1552.7|1553.8|1553.5|1553|1552.7|21
1604032200000|2020-10-30 04:30:00|1553.1|1552.8|1553.2|1552.9|1553.6|1553.3|1553|1552.7|16
1604032500000|2020-10-30 04:35:00|1553.1|1552.8|1552.3|1552|1553.1|1552.8|1552.2|1551.9|19
1604032800000|2020-10-30 04:40:00|1552.2|1551.9|1552.8|1552.5|1553|1552.7|1552|1551.7|6
1604033100000|2020-10-30 04:45:00|1552.7|1552.4|1551.4|1551.1|1552.7|1552.4|1551.4|1551.1|2
1604033400000|2020-10-30 04:50:00|1551.5|1551.2|1550.3|1550|1551.5|1551.2|1550.1|1549.8|23
1604033700000|2020-10-30 04:55:00|1550.4|1550.1|1549.4|1549.1|1550.7|1550.4|1549|1548.7|97
1604034000000|2020-10-30 05:00:00|1549.3|1549|1550|1549.7|1550.1|1549.8|1549.2|1548.9|30
1604034300000|2020-10-30 05:05:00|1549.9|1549.6|1549.2|1548.9|1550.2|1549.9|1548.9|1548.6|3
1604034600000|2020-10-30 05:10:00|1549|1548.7|1546.2|1545.9|1549.2|1548.9|1545.9|1545.6|75
1604034900000|2020-10-30 05:15:00|1546.1|1545.8|1542.2|1541.9|1546.2|1545.9|1541.6|1541.3|234
1604035200000|2020-10-30 05:20:00|1542.1|1541.8|1541.7|1541.4|1543.4|1543.1|1541.4|1541.1|58
1604035500000|2020-10-30 05:25:00|1541.6|1541.3|1541|1540.7|1541.9|1541.6|1539.3|1539|106
1604035800000|2020-10-30 05:30:00|1540.9|1540.6|1541.3|1541|1541.9|1541.6|1540.7|1540.4|24
1604036100000|2020-10-30 05:35:00|1541.4|1541.1|1538.1|1537.8|1541.4|1541.1|1537.8|1537.5|79
1604036400000|2020-10-30 05:40:00|1538|1537.7|1537.1|1536.8|1539.1|1538.8|1536.6|1536.3|104
1604036700000|2020-10-30 05:45:00|1537.3|1537|1536.5|1536.2|1537.9|1537.6|1536|1535.7|146
1604037000000|2020-10-30 05:50:00|1536.4|1536.1|1537.4|1537.1|1537.9|1537.6|1534.1|1533.8|351
1604037300000|2020-10-30 05:55:00|1537.5|1537.2|1535.1|1534.8|1537.6|1537.3|1535|1534.7|123
1604037600000|2020-10-30 06:00:00|1534.4|1534.1|1531.1|1530.8|1536.2|1535.9|1530.2|1529.9|352
1604037900000|2020-10-30 06:05:00|1531|1530.7|1530.7|1530.4|1532.5|1532.2|1529.7|1529.4|119
1604038200000|2020-10-30 06:10:00|1530.6|1530.3|1529.8|1529.5|1530.9|1530.6|1527.5|1527.2|165
1604038500000|2020-10-30 06:15:00|1529.7|1529.4|1532.4|1532.1|1532.7|1532.4|1529.3|1529|100
1604038800000|2020-10-30 06:20:00|1532.3|1532|1534.5|1534.2|1534.6|1534.3|1532|1531.7|71
1604039100000|2020-10-30 06:25:00|1534.4|1534.1|1533.2|1532.9|1534.4|1534.1|1530.7|1530.4|106
1604039400000|2020-10-30 06:30:00|1533.3|1533|1533.7|1533.4|1534.5|1534.2|1532|1531.7|168
1604039700000|2020-10-30 06:35:00|1533.8|1533.5|1534.7|1534.4|1535.7|1535.4|1532|1531.7|163
1604040000000|2020-10-30 06:40:00|1534.8|1534.5|1535.1|1534.8|1536|1535.7|1534.7|1534.4|72
1604040300000|2020-10-30 06:45:00|1535|1534.7|1533.3|1533|1535.4|1535.1|1531.9|1531.6|102
1604040600000|2020-10-30 06:50:00|1533.4|1533.1|1532.6|1532.3|1534.7|1534.4|1532.5|1532.2|46
1604040900000|2020-10-30 06:55:00|1532.5|1532.2|1532.5|1532.2|1534|1533.7|1531.7|1531.4|41
1604041200000|2020-10-30 07:00:00|1532.6|1532.3|1535.8|1535.5|1536.6|1536.3|1532.6|1532.3|252
1604041500000|2020-10-30 07:05:00|1535.7|1535.4|1535.7|1535.4|1536.7|1536.4|1534.9|1534.6|68
1604041800000|2020-10-30 07:10:00|1535.6|1535.3|1537.4|1537.1|1538.4|1538.1|1535.1|1534.8|181
1604042100000|2020-10-30 07:15:00|1537.5|1537.2|1537|1536.7|1538.4|1538.1|1536.9|1536.6|69
1604042400000|2020-10-30 07:20:00|1537.1|1536.8|1535.8|1535.5|1538.2|1537.9|1535.7|1535.4|68
1604042700000|2020-10-30 07:25:00|1535.7|1535.4|1536.5|1536.2|1537.8|1537.5|1534.6|1534.3|68
1604043000000|2020-10-30 07:30:00|1536.4|1536.1|1538.1|1537.8|1538.7|1538.4|1536.4|1536.1|233
1604043300000|2020-10-30 07:35:00|1538.2|1537.9|1541.3|1541|1541.6|1541.3|1537.6|1537.3|135
1604043600000|2020-10-30 07:40:00|1541.2|1540.9|1538.9|1538.6|1541.3|1541|1538.5|1538.2|44
1604043900000|2020-10-30 07:45:00|1538.8|1538.5|1540|1539.7|1540.9|1540.6|1538.8|1538.5|72
1604044200000|2020-10-30 07:50:00|1540.1|1539.8|1537.9|1537.6|1540.1|1539.8|1537.6|1537.3|109
1604044500000|2020-10-30 07:55:00|1537.8|1537.5|1537.4|1537.1|1539.8|1539.5|1536.2|1535.9|76
1604044800000|2020-10-30 08:00:00|1537.5|1537.2|1542|1541.7|1542.9|1542.6|1537.2|1536.9|233
1604045100000|2020-10-30 08:05:00|1541.9|1541.6|1543.4|1543.1|1543.6|1543.3|1540.8|1540.5|131
1604045400000|2020-10-30 08:10:00|1543.5|1543.2|1545|1544.7|1545.1|1544.8|1542.4|1542.1|110
1604045700000|2020-10-30 08:15:00|1544.9|1544.6|1545.8|1545.5|1547.1|1546.8|1544.2|1543.9|134
1604046000000|2020-10-30 08:20:00|1545.7|1545.4|1545.7|1545.4|1546.3|1546|1544.5|1544.2|59
1604046300000|2020-10-30 08:25:00|1545.9|1545.6|1546.4|1546.1|1547|1546.7|1544.1|1543.8|97
1604046600000|2020-10-30 08:30:00|1546.3|1546|1547.1|1546.8|1547.1|1546.8|1545.4|1545.1|36
1604046900000|2020-10-30 08:35:00|1547|1546.7|1547.6|1547.3|1549.1|1548.8|1546.8|1546.5|364
1604047200000|2020-10-30 08:40:00|1547.7|1547.4|1544.5|1544.2|1547.7|1547.4|1544.4|1544.1|136
1604047500000|2020-10-30 08:45:00|1544.4|1544.1|1543.4|1543.1|1545.1|1544.8|1543.3|1543|114
1604047800000|2020-10-30 08:50:00|1543.3|1543|1541.2|1540.9|1544.1|1543.8|1540.4|1540.1|287
1604048100000|2020-10-30 08:55:00|1541.1|1540.8|1544.1|1543.8|1545.4|1545.1|1540.2|1539.9|193
1604048400000|2020-10-30 09:00:00|1544|1543.7|1545|1544.7|1545.7|1545.4|1543.7|1543.4|109
1604048700000|2020-10-30 09:05:00|1544.9|1544.6|1544.5|1544.2|1545.4|1545.1|1542.2|1541.9|51
1604049000000|2020-10-30 09:10:00|1544.4|1544.1|1544.1|1543.8|1545.3|1545|1543.3|1543|48
1604049300000|2020-10-30 09:15:00|1544.2|1543.9|1549.5|1549.2|1549.5|1549.2|1543.8|1543.5|180
1604049600000|2020-10-30 09:20:00|1549.7|1549.4|1550.4|1550.1|1551.3|1551|1548.6|1548.3|279
1604049900000|2020-10-30 09:25:00|1550.3|1550|1549.6|1549.3|1550.6|1550.3|1548.6|1548.3|135
1604050200000|2020-10-30 09:30:00|1549.7|1549.4|1548.8|1548.5|1550.7|1550.4|1547.7|1547.4|187
1604050500000|2020-10-30 09:35:00|1548.7|1548.4|1549.7|1549.4|1549.7|1549.4|1548|1547.7|40
1604050800000|2020-10-30 09:40:00|1549.8|1549.5|1551.8|1551.5|1552|1551.7|1549.3|1549|159
1604051100000|2020-10-30 09:45:00|1551.7|1551.4|1553.2|1552.9|1553.2|1552.9|1550.5|1550.2|169
1604051400000|2020-10-30 09:50:00|1553.1|1552.8|1551.8|1551.5|1554.4|1554.1|1551.8|1551.5|214
1604051700000|2020-10-30 09:55:00|1551.9|1551.6|1552|1551.7|1552.6|1552.3|1550.1|1549.8|88
1604052000000|2020-10-30 10:00:00|1551.9|1551.6|1551.5|1551.2|1552|1551.7|1550.4|1550.1|129
1604052300000|2020-10-30 10:05:00|1551.4|1551.1|1551.6|1551.3|1552.5|1552.2|1550.4|1550.1|376
1604052600000|2020-10-30 10:10:00|1551.4|1551.1|1552.5|1552.2|1553.1|1552.8|1551.3|1551|112
1604052900000|2020-10-30 10:15:00|1552.4|1552.1|1549.6|1549.3|1552.8|1552.5|1549.3|1549|254
1604053200000|2020-10-30 10:20:00|1549.5|1549.2|1549.2|1548.9|1550.1|1549.8|1548.6|1548.3|170
1604053500000|2020-10-30 10:25:00|1549.3|1549|1551.4|1551.1|1551.5|1551.2|1549.3|1549|247
1604053800000|2020-10-30 10:30:00|1551.5|1551.2|1551.8|1551.5|1552.5|1552.2|1550.5|1550.2|273
1604054100000|2020-10-30 10:35:00|1551.6|1551.3|1551.1|1550.8|1552.5|1552.2|1551.1|1550.8|104
1604054400000|2020-10-30 10:40:00|1551.2|1550.9|1550.3|1550|1551.2|1550.9|1549.2|1548.9|167
1604054700000|2020-10-30 10:45:00|1550.4|1550.1|1549.1|1548.8|1552.8|1552.5|1549.1|1548.8|107
1604055000000|2020-10-30 10:50:00|1549.5|1549.2|1553.5|1553.2|1553.5|1553.2|1548.9|1548.6|88
1604055300000|2020-10-30 10:55:00|1553.7|1553.4|1554.3|1554|1554.8|1554.5|1553|1552.7|275
1604055600000|2020-10-30 11:00:00|1554.1|1553.8|1556.8|1556.5|1557.9|1557.6|1554.1|1553.8|275
1604055900000|2020-10-30 11:05:00|1557|1556.7|1559.3|1559|1560.4|1560.1|1556.4|1556.1|295
1604056200000|2020-10-30 11:10:00|1559.2|1558.9|1556.8|1556.5|1560|1559.7|1556.8|1556.5|172
1604056500000|2020-10-30 11:15:00|1556.7|1556.4|1556.7|1556.4|1556.9|1556.6|1555.1|1554.8|181
1604056800000|2020-10-30 11:20:00|1556.8|1556.5|1556.7|1556.4|1556.9|1556.6|1555.4|1555.1|75
1604057100000|2020-10-30 11:25:00|1556.9|1556.6|1555.5|1555.2|1557.6|1557.3|1555.2|1554.9|159
1604057400000|2020-10-30 11:30:00|1555.6|1555.3|1555.9|1555.6|1556.9|1556.6|1555.2|1554.9|119
1604057700000|2020-10-30 11:35:00|1555.8|1555.5|1555.3|1555|1556.2|1555.9|1554.7|1554.4|72
1604058000000|2020-10-30 11:40:00|1555.2|1554.9|1556.6|1556.3|1556.9|1556.6|1554.8|1554.5|71
1604058300000|2020-10-30 11:45:00|1556.5|1556.2|1553|1552.7|1556.5|1556.2|1553|1552.7|165
1604058600000|2020-10-30 11:50:00|1553.1|1552.8|1553.4|1553.1|1553.7|1553.4|1552.5|1552.2|175
1604058900000|2020-10-30 11:55:00|1553.3|1553|1552.5|1552.2|1553.5|1553.2|1552.2|1551.9|145
1604059200000|2020-10-30 12:00:00|1552.4|1552.1|1550.7|1550.4|1553.2|1552.9|1550.3|1550|228
1604059500000|2020-10-30 12:05:00|1550.8|1550.5|1550.6|1550.3|1551.2|1550.9|1550.1|1549.8|259
1604059800000|2020-10-30 12:10:00|1550.5|1550.2|1549.4|1549.1|1551|1550.7|1548.2|1547.9|374
1604060100000|2020-10-30 12:15:00|1549.5|1549.2|1548|1547.7|1550.1|1549.8|1547.5|1547.2|269
1604060400000|2020-10-30 12:20:00|1547.7|1547.4|1548.1|1547.8|1548.3|1548|1545.4|1545.1|589
1604060700000|2020-10-30 12:25:00|1549.2|1548.9|1549.7|1549.4|1550.1|1549.8|1548.4|1548.1|121
1604061000000|2020-10-30 12:30:00|1549.6|1549.3|1549.5|1549.2|1550.6|1550.3|1548.1|1547.8|233
1604061300000|2020-10-30 12:35:00|1549.6|1549.3|1550.8|1550.5|1550.9|1550.6|1549.3|1549|96
1604061600000|2020-10-30 12:40:00|1550.7|1550.4|1552.3|1552|1552.3|1552|1550.3|1550|123
1604061900000|2020-10-30 12:45:00|1552.4|1552.1|1552.9|1552.6|1553.3|1553|1551.7|1551.4|289
1604062200000|2020-10-30 12:50:00|1553|1552.7|1553.6|1553.3|1553.8|1553.5|1552.2|1551.9|402
1604062500000|2020-10-30 12:55:00|1553.7|1553.4|1553.2|1552.9|1555.6|1555.3|1553|1552.7|709
1604062800000|2020-10-30 13:00:00|1553.1|1552.8|1552|1551.7|1553.3|1553|1550.9|1550.6|336
1604063100000|2020-10-30 13:05:00|1551.9|1551.6|1552.7|1552.4|1553.6|1553.3|1551.7|1551.4|320
1604063400000|2020-10-30 13:10:00|1552.6|1552.3|1551.9|1551.6|1552.7|1552.4|1551.2|1550.9|508
1604063700000|2020-10-30 13:15:00|1552|1551.7|1552.7|1552.4|1553|1552.7|1551|1550.7|693
1604064000000|2020-10-30 13:20:00|1552.8|1552.5|1553.3|1553|1553.4|1553.1|1552.7|1552.4|166
1604064300000|2020-10-30 13:25:00|1553.2|1552.9|1554.7|1554.4|1555.1|1554.8|1553.1|1552.8|565
1604064600000|2020-10-30 13:30:00|1554.4|1554.1|1561.2|1560.9|1564.1|1563.8|1554.3|1554|5844
1604064900000|2020-10-30 13:35:00|1561.3|1561|1559.3|1559|1562.2|1561.9|1558.9|1558.6|2445
1604065200000|2020-10-30 13:40:00|1558.9|1558.6|1553.1|1552.8|1558.9|1558.6|1552.5|1552.2|2522
1604065500000|2020-10-30 13:45:00|1553.2|1552.9|1548.7|1548.4|1555.7|1555.4|1548.7|1548.4|3332
1604065800000|2020-10-30 13:50:00|1548.8|1548.5|1551.6|1551.3|1553.2|1552.9|1548.2|1547.9|1985
1604066100000|2020-10-30 13:55:00|1551.7|1551.4|1553|1552.7|1555.1|1554.8|1551.2|1550.9|1938
1604066400000|2020-10-30 14:00:00|1552.2|1551.9|1553.9|1553.6|1554.3|1554|1550.4|1550.1|1783
1604066700000|2020-10-30 14:05:00|1554|1553.7|1555|1554.7|1557.4|1557.1|1552.7|1552.4|1525
1604067000000|2020-10-30 14:10:00|1554.7|1554.4|1550.9|1550.6|1556.4|1556.1|1549.9|1549.6|1424
1604067300000|2020-10-30 14:15:00|1550.8|1550.5|1549.5|1549.2|1552.1|1551.8|1548|1547.7|1712
1604067600000|2020-10-30 14:20:00|1549.4|1549.1|1546.4|1546.1|1549.6|1549.3|1546.3|1546|1583
1604067900000|2020-10-30 14:25:00|1546.3|1546|1541.5|1541.2|1546.5|1546.2|1540.2|1539.9|3431
1604068200000|2020-10-30 14:30:00|1541.2|1540.9|1540|1539.7|1543.6|1543.3|1538.8|1538.5|2277
1604068500000|2020-10-30 14:35:00|1539.9|1539.6|1541|1540.7|1543|1542.7|1537.8|1537.5|2483
1604068800000|2020-10-30 14:40:00|1540.7|1540.4|1536.9|1536.6|1540.7|1540.4|1535.3|1535|4617
1604069100000|2020-10-30 14:45:00|1537|1536.7|1532.3|1532|1538.5|1538.2|1531.9|1531.6|2587
1604069400000|2020-10-30 14:50:00|1532.1|1531.8|1537.1|1536.8|1537.5|1537.2|1531.7|1531.4|2639
1604069700000|2020-10-30 14:55:00|1537.4|1537.1|1530.1|1529.8|1538.6|1538.3|1530.1|1529.8|3447
1604070000000|2020-10-30 15:00:00|1530.2|1529.9|1536.9|1536.6|1540|1539.7|1530.2|1529.9|3771
1604070300000|2020-10-30 15:05:00|1537.1|1536.8|1532.4|1532.1|1538|1537.7|1532.3|1532|1917
1604070600000|2020-10-30 15:10:00|1532.3|1532|1540.8|1540.5|1541|1540.7|1532.3|1532|3334
1604070900000|2020-10-30 15:15:00|1540.7|1540.4|1537.3|1537|1540.8|1540.5|1536.6|1536.3|1436
1604071200000|2020-10-30 15:20:00|1537.1|1536.8|1538.7|1538.4|1539.2|1538.9|1536|1535.7|1500
1604071500000|2020-10-30 15:25:00|1538.6|1538.3|1534.5|1534.2|1539.1|1538.8|1534.3|1534|1739
1604071800000|2020-10-30 15:30:00|1534|1533.7|1535.4|1535.1|1537.4|1537.1|1533.9|1533.6|2482
1604072100000|2020-10-30 15:35:00|1535.7|1535.4|1535.7|1535.4|1538.2|1537.9|1534.8|1534.5|1061
1604072400000|2020-10-30 15:40:00|1535.8|1535.5|1534|1533.7|1536.4|1536.1|1533|1532.7|2837
1604072700000|2020-10-30 15:45:00|1534.2|1533.9|1537.5|1537.2|1537.9|1537.6|1532.5|1532.2|1346
1604073000000|2020-10-30 15:50:00|1537.3|1537|1539.6|1539.3|1539.9|1539.6|1536.2|1535.9|1307
1604073300000|2020-10-30 15:55:00|1539.7|1539.4|1538.1|1537.8|1539.7|1539.4|1535.8|1535.5|1074
1604073600000|2020-10-30 16:00:00|1537.7|1537.4|1541.6|1541.3|1542.2|1541.9|1536.9|1536.6|1959
1604073900000|2020-10-30 16:05:00|1541.5|1541.2|1541.1|1540.8|1543.7|1543.4|1540.9|1540.6|1578
1604074200000|2020-10-30 16:10:00|1541.2|1540.9|1540.8|1540.5|1541.5|1541.2|1539.5|1539.2|913
1604074500000|2020-10-30 16:15:00|1540.9|1540.6|1545|1544.7|1545|1544.7|1540.9|1540.6|2295
1604074800000|2020-10-30 16:20:00|1544.9|1544.6|1543.4|1543.1|1545.5|1545.2|1543|1542.7|1274
1604075100000|2020-10-30 16:25:00|1543.3|1543|1545.9|1545.6|1547|1546.7|1542.7|1542.4|982
1604075400000|2020-10-30 16:30:00|1545.7|1545.4|1544.4|1544.1|1546.6|1546.3|1543.8|1543.5|876
1604075700000|2020-10-30 16:35:00|1544.2|1543.9|1543.5|1543.2|1544.2|1543.9|1541.4|1541.1|1114
1604076000000|2020-10-30 16:40:00|1543.6|1543.3|1541.6|1541.3|1543.6|1543.3|1541|1540.7|720
1604076300000|2020-10-30 16:45:00|1541.4|1541.1|1543.7|1543.4|1543.9|1543.6|1540.5|1540.2|561
1604076600000|2020-10-30 16:50:00|1543.5|1543.2|1540.8|1540.5|1543.5|1543.2|1540.7|1540.4|700
1604076900000|2020-10-30 16:55:00|1540.7|1540.4|1539.3|1539|1541.2|1540.9|1539|1538.7|751
1604077200000|2020-10-30 17:00:00|1539.2|1538.9|1539.3|1539|1541.3|1541|1538.4|1538.1|1179
1604077500000|2020-10-30 17:05:00|1539.2|1538.9|1538.5|1538.2|1539.4|1539.1|1537.8|1537.5|656
1604077800000|2020-10-30 17:10:00|1538.4|1538.1|1537.5|1537.2|1539|1538.7|1537.3|1537|671
1604078100000|2020-10-30 17:15:00|1537.3|1537|1537.7|1537.4|1538.9|1538.6|1536.1|1535.8|1029
1604078400000|2020-10-30 17:20:00|1537.6|1537.3|1539.1|1538.8|1539.3|1539|1536.7|1536.4|1140
1604078700000|2020-10-30 17:25:00|1539|1538.7|1540.9|1540.6|1541|1540.7|1537.2|1536.9|946
1604079000000|2020-10-30 17:30:00|1540.7|1540.4|1537.2|1536.9|1540.7|1540.4|1537.2|1536.9|1034
1604079300000|2020-10-30 17:35:00|1537.1|1536.8|1534.6|1534.3|1537.6|1537.3|1533.1|1532.8|1761
1604079600000|2020-10-30 17:40:00|1534.5|1534.2|1534.7|1534.4|1536.2|1535.9|1534.1|1533.8|957
1604079900000|2020-10-30 17:45:00|1534.2|1533.9|1536.2|1535.9|1536.3|1536|1533|1532.7|1631
1604080200000|2020-10-30 17:50:00|1536.1|1535.8|1536.3|1536|1537.6|1537.3|1535|1534.7|973
1604080500000|2020-10-30 17:55:00|1536.4|1536.1|1538.4|1538.1|1539|1538.7|1535.6|1535.3|1293
1604080800000|2020-10-30 18:00:00|1538|1537.7|1540.8|1540.5|1541|1540.7|1537.1|1536.8|1199
1604081100000|2020-10-30 18:05:00|1540.7|1540.4|1543.8|1543.5|1544.3|1544|1539.7|1539.4|1494
1604081400000|2020-10-30 18:10:00|1543.9|1543.6|1541.3|1541|1544.8|1544.5|1541|1540.7|1102
1604081700000|2020-10-30 18:15:00|1541.2|1540.9|1543.1|1542.8|1543.8|1543.5|1541|1540.7|720
1604082000000|2020-10-30 18:20:00|1543|1542.7|1539.9|1539.6|1544.3|1544|1539.7|1539.4|1408
1604082300000|2020-10-30 18:25:00|1540|1539.7|1535.4|1535.1|1540.7|1540.4|1535.3|1535|1675
1604082600000|2020-10-30 18:30:00|1535.3|1535|1534|1533.7|1535.7|1535.4|1532.3|1532|1416
1604082900000|2020-10-30 18:35:00|1533.9|1533.6|1533.8|1533.5|1535.9|1535.6|1532.1|1531.8|1214
1604083200000|2020-10-30 18:40:00|1533.7|1533.4|1530.6|1530.3|1533.7|1533.4|1530.5|1530.2|1135
1604083500000|2020-10-30 18:45:00|1530.5|1530.2|1534.4|1534.1|1534.6|1534.3|1529.4|1529.1|1669
1604083800000|2020-10-30 18:50:00|1534.2|1533.9|1533.8|1533.5|1534.6|1534.3|1531.9|1531.6|1302
1604084100000|2020-10-30 18:55:00|1533.9|1533.6|1532.8|1532.5|1535.3|1535|1532|1531.7|1246
1604084400000|2020-10-30 19:00:00|1532.5|1532.2|1531.9|1531.6|1533.9|1533.6|1530.4|1530.1|2251
1604084700000|2020-10-30 19:05:00|1531.7|1531.4|1529.2|1528.9|1532.6|1532.3|1528.9|1528.6|2054
1604085000000|2020-10-30 19:10:00|1529.1|1528.8|1531.8|1531.5|1533.1|1532.8|1528.4|1528.1|1861
1604085300000|2020-10-30 19:15:00|1531.4|1531.1|1531.4|1531.1|1532.1|1531.8|1528.6|1528.3|2131
1604085600000|2020-10-30 19:20:00|1531.5|1531.2|1531.7|1531.4|1533.8|1533.5|1530.5|1530.2|1856
1604085900000|2020-10-30 19:25:00|1531.6|1531.3|1529.8|1529.5|1532.1|1531.8|1528.5|1528.2|2475
1604086200000|2020-10-30 19:30:00|1529.7|1529.4|1526.7|1526.4|1531.1|1530.8|1526.1|1525.8|3497
1604086500000|2020-10-30 19:35:00|1526.6|1526.3|1527.1|1526.8|1527.1|1526.8|1524.2|1523.9|3207
1604086800000|2020-10-30 19:40:00|1527.2|1526.9|1530.9|1530.6|1531.3|1531|1525.7|1525.4|3083
1604087100000|2020-10-30 19:45:00|1531|1530.7|1530.2|1529.9|1532.8|1532.5|1528.4|1528.1|3587
1604087400000|2020-10-30 19:50:00|1529.6|1529.3|1530.5|1530.2|1532.9|1532.6|1528.4|1528.1|4619
1604087700000|2020-10-30 19:55:00|1530.6|1530.3|1541.9|1541.6|1541.9|1541.6|1529.9|1529.6|24508
1604088000000|2020-10-30 20:00:00|1541.4|1541.1|1542.4|1542.1|1544.8|1544.5|1540.6|1540.3|11415
1604088300000|2020-10-30 20:05:00|1542.7|1542.4|1543.2|1542.9|1545|1544.7|1542.6|1542.3|3120
1604088600000|2020-10-30 20:10:00|1543.3|1543|1543.5|1542.7|1544.7|1544.4|1542.2|1541.9|2721
1604088900000|2020-10-30 20:15:00|1543.4|1542.6|1543.7|1542.9|1543.8|1543|1543.2|1542.4|1
1604089200000|2020-10-30 20:20:00|1544|1543.2|1544.1|1543.3|1544.1|1543.3|1544|1543.2|0
1604089500000|2020-10-30 20:25:00|1544.4|1543.6|1545.6|1544.8|1545.6|1544.8|1544.4|1543.6|0
1604089800000|2020-10-30 20:30:00|1543.8|1543.5|1546.1|1545.8|1546.2|1545.9|1543.8|1543.5|576
1604090100000|2020-10-30 20:35:00|1546|1545.7|1548.8|1548.5|1548.8|1548.5|1545.9|1545.6|565
1604090400000|2020-10-30 20:40:00|1548.9|1548.6|1547.7|1547.4|1549.3|1549|1547.3|1547|275
1604090700000|2020-10-30 20:45:00|1547.6|1547.3|1546.3|1546|1547.9|1547.6|1546.3|1546|380
1604091000000|2020-10-30 20:50:00|1546.2|1545.9|1547.3|1547|1547.5|1547.2|1546.2|1545.9|223
1604091300000|2020-10-30 20:55:00|1547.1|1546.8|1547.9|1547.1|1548.4|1548.1|1546.2|1545.9|252
1604271600000|2020-11-01 23:00:00|1539.5|1539.2|1542.7|1542.4|1544|1543.7|1537.4|1537.1|356
1604271900000|2020-11-01 23:05:00|1542.8|1542.5|1540.7|1540.4|1542.9|1542.6|1539.2|1538.9|110
1604272200000|2020-11-01 23:10:00|1540.6|1540.3|1538.9|1538.6|1540.8|1540.5|1538.1|1537.8|81
1604272500000|2020-11-01 23:15:00|1539.1|1538.8|1539.4|1539.1|1539.8|1539.5|1537.9|1537.6|122
1604272800000|2020-11-01 23:20:00|1539.6|1539.3|1540.7|1540.4|1540.7|1540.4|1538.5|1538.2|137
1604273100000|2020-11-01 23:25:00|1540.6|1540.3|1538.5|1538.2|1540.9|1540.6|1538.3|1538|151
1604273400000|2020-11-01 23:30:00|1540.7|1539.9|1536.1|1535.8|1540.7|1539.9|1536|1535.7|47
1604273700000|2020-11-01 23:35:00|1536|1535.7|1534.6|1534.3|1536.1|1535.8|1533.4|1533.1|144
1604274000000|2020-11-01 23:40:00|1534.7|1534.4|1532.7|1532.4|1535.2|1534.9|1531|1530.7|107
1604274300000|2020-11-01 23:45:00|1532.8|1532.5|1533.4|1533.1|1533.4|1533.1|1529.9|1529.6|172
1604274600000|2020-11-01 23:50:00|1533.6|1533.3|1533.5|1533.2|1534.7|1534.4|1531.5|1531.2|108
1604274900000|2020-11-01 23:55:00|1533.4|1533.1|1533.8|1533.5|1535|1534.7|1533.2|1532.9|62
1604275200000|2020-11-02 00:00:00|1533.9|1533.6|1535.5|1535.2|1535.5|1535.2|1532.3|1532|75
1604275500000|2020-11-02 00:05:00|1535.4|1535.1|1535.6|1535.3|1537.2|1536.9|1534.4|1534.1|146
1604275800000|2020-11-02 00:10:00|1535.7|1535.4|1531.6|1531.3|1535.7|1535.4|1531.3|1531|98
1604276100000|2020-11-02 00:15:00|1531.7|1531.4|1533.4|1533.1|1533.8|1533.5|1531.3|1531|55
1604276400000|2020-11-02 00:20:00|1533.2|1532.9|1532.6|1532.3|1534.9|1534.6|1532.1|1531.8|45
1604276700000|2020-11-02 00:25:00|1532.7|1532.4|1533.3|1533|1533.7|1533.4|1531.9|1531.6|53
1604277000000|2020-11-02 00:30:00|1533.4|1533.1|1533.5|1533.2|1534.8|1534.5|1531.6|1531.3|58
1604277300000|2020-11-02 00:35:00|1533.6|1533.3|1532.4|1532.1|1534.4|1534.1|1532|1531.7|39
1604277600000|2020-11-02 00:40:00|1532.3|1532|1532.1|1531.8|1532.4|1532.1|1531.8|1531.5|59
1604277900000|2020-11-02 00:45:00|1532|1531.7|1532.3|1532|1532.5|1532.2|1532|1531.7|91
1604278200000|2020-11-02 00:50:00|1532.2|1531.9|1532.4|1532.1|1533.3|1533|1532.1|1531.8|95
1604278500000|2020-11-02 00:55:00|1532.3|1532|1532.3|1532|1532.7|1532.4|1532|1531.7|132
1604278800000|2020-11-02 01:00:00|1532.2|1531.9|1531.8|1531.5|1532.7|1532.4|1530.7|1530.4|130
1604279100000|2020-11-02 01:05:00|1531.7|1531.4|1535.9|1535.6|1536.6|1536.3|1531.5|1531.2|139
1604279400000|2020-11-02 01:10:00|1536|1535.7|1539.8|1539.5|1540.2|1539.9|1536|1535.7|152
1604279700000|2020-11-02 01:15:00|1539.7|1539.4|1539.6|1539.3|1541.6|1541.3|1539.2|1538.9|103
1604280000000|2020-11-02 01:20:00|1539.7|1539.4|1540.1|1539.8|1540.8|1540.5|1539|1538.7|53
1604280300000|2020-11-02 01:25:00|1540.2|1539.9|1538.9|1538.6|1540.2|1539.9|1538.9|1538.6|33
1604280600000|2020-11-02 01:30:00|1539|1538.7|1539.2|1538.9|1540.6|1540.3|1539|1538.7|25
1604280900000|2020-11-02 01:35:00|1539.9|1539.6|1542.3|1542|1542.6|1542.3|1539.4|1539.1|69
1604281200000|2020-11-02 01:40:00|1542.2|1541.9|1542.2|1541.9|1543|1542.7|1541.9|1541.6|39
1604281500000|2020-11-02 01:45:00|1542.1|1541.8|1544.4|1544.1|1545|1544.7|1542.1|1541.8|119
1604281800000|2020-11-02 01:50:00|1544|1543.7|1544|1543.7|1544.6|1544.3|1543.4|1543.1|46
1604282100000|2020-11-02 01:55:00|1544.1|1543.8|1542.1|1541.8|1544.2|1543.9|1541.9|1541.6|18
1604282400000|2020-11-02 02:00:00|1542|1541.7|1542.6|1542.3|1542.6|1542.3|1541.9|1541.6|50
1604282700000|2020-11-02 02:05:00|1542.5|1542.2|1542.4|1542.1|1543.5|1543.2|1542.2|1541.9|38
1604283000000|2020-11-02 02:10:00|1542.5|1542.2|1540.4|1540.1|1542.5|1542.2|1540.1|1539.8|64
1604283300000|2020-11-02 02:15:00|1540.3|1540|1540.8|1540.5|1541.1|1540.8|1540.3|1540|22
1604283600000|2020-11-02 02:20:00|1540.7|1540.4|1540.8|1540.5|1541.2|1540.9|1540.4|1540.1|12
1604283900000|2020-11-02 02:25:00|1540.7|1540.4|1541.8|1541.5|1542.2|1541.9|1540.4|1540.1|19
1604284200000|2020-11-02 02:30:00|1541.7|1541.4|1542.9|1542.6|1542.9|1542.6|1541.7|1541.4|27
1604284500000|2020-11-02 02:35:00|1542.8|1542.5|1543.9|1543.6|1544.3|1544|1542.5|1542.2|38
1604284800000|2020-11-02 02:40:00|1543.8|1543.5|1542.4|1542.1|1544|1543.7|1542.4|1542.1|6
1604285100000|2020-11-02 02:45:00|1542.3|1542|1543.4|1543.1|1543.5|1543.2|1541.5|1541.2|40
1604285400000|2020-11-02 02:50:00|1543.5|1543.2|1545.3|1545|1546.3|1546|1543.5|1543.2|151
1604285700000|2020-11-02 02:55:00|1545.4|1545.1|1544.8|1544.5|1545.6|1545.3|1544.7|1544.4|9
1604286000000|2020-11-02 03:00:00|1545|1544.7|1545.8|1545.5|1546.1|1545.8|1544.9|1544.6|23
1604286300000|2020-11-02 03:05:00|1545.7|1545.4|1544.2|1543.9|1545.8|1545.5|1543.9|1543.6|42
1604286600000|2020-11-02 03:10:00|1544.1|1543.8|1545.2|1544.9|1545.4|1545.1|1543.6|1543.3|37
1604286900000|2020-11-02 03:15:00|1545.3|1545|1545|1544.7|1545.7|1545.4|1544.8|1544.5|16
1604287200000|2020-11-02 03:20:00|1545.1|1544.8|1544.6|1544.3|1545.4|1545.1|1544.5|1544.2|9
1604287500000|2020-11-02 03:25:00|1544.5|1544.2|1544.4|1544.1|1544.8|1544.5|1544.1|1543.8|5
1604287800000|2020-11-02 03:30:00|1544.5|1544.2|1544.1|1543.8|1544.8|1544.5|1543.8|1543.5|37
1604288100000|2020-11-02 03:35:00|1544.2|1543.9|1543.3|1543|1544.3|1544|1543.1|1542.8|19
1604288400000|2020-11-02 03:40:00|1543.4|1543.1|1544.1|1543.8|1544.1|1543.8|1543.4|1543.1|10
1604288700000|2020-11-02 03:45:00|1544|1543.7|1543.8|1543.5|1544.4|1544.1|1543.3|1543|7
1604289000000|2020-11-02 03:50:00|1543.9|1543.6|1544|1543.7|1544.3|1544|1543.8|1543.5|2
1604289300000|2020-11-02 03:55:00|1544.1|1543.8|1542.1|1541.8|1544.2|1543.9|1542|1541.7|59
1604289600000|2020-11-02 04:00:00|1542|1541.7|1541.9|1541.6|1542.3|1542|1541.5|1541.2|32
1604289900000|2020-11-02 04:05:00|1541.8|1541.5|1543.2|1542.9|1543.9|1543.6|1541.7|1541.4|47
1604290200000|2020-11-02 04:10:00|1543.1|1542.8|1542.9|1542.6|1543.5|1543.2|1542.8|1542.5|18
1604290500000|2020-11-02 04:15:00|1543|1542.7|1542.7|1542.4|1543|1542.7|1541.9|1541.6|14
1604290800000|2020-11-02 04:20:00|1542.6|1542.3|1543.3|1543|1543.7|1543.4|1542.3|1542|15
1604291100000|2020-11-02 04:25:00|1543.4|1543.1|1543.5|1543.2|1543.8|1543.5|1542.8|1542.5|39
1604291400000|2020-11-02 04:30:00|1543.4|1543.1|1543.4|1543.1|1543.9|1543.6|1543.4|1543.1|6
1604291700000|2020-11-02 04:35:00|1543.3|1543|1542.6|1542.3|1543.5|1543.2|1542.6|1542.3|8
1604292000000|2020-11-02 04:40:00|1542.7|1542.4|1541.5|1541.2|1543|1542.7|1540.6|1540.3|39
1604292300000|2020-11-02 04:45:00|1541.6|1541.3|1542.1|1541.8|1542.6|1542.3|1541.5|1541.2|8
1604292600000|2020-11-02 04:50:00|1542.2|1541.9|1542.3|1542|1542.4|1542.1|1541.8|1541.5|1
1604292900000|2020-11-02 04:55:00|1542.2|1541.9|1542.2|1541.9|1543.1|1542.8|1541.1|1540.8|21
1604293200000|2020-11-02 05:00:00|1542.1|1541.8|1542.2|1541.9|1542.4|1542.1|1541.4|1541.1|5
1604293500000|2020-11-02 05:05:00|1542.1|1541.8|1542.7|1542.4|1542.7|1542.4|1542.1|1541.8|1
1604293800000|2020-11-02 05:10:00|1542.6|1542.3|1542.7|1542.4|1542.8|1542.5|1542.3|1542|8
1604294100000|2020-11-02 05:15:00|1542.8|1542.5|1543.7|1543.4|1544.2|1543.9|1542.8|1542.5|14
1604294400000|2020-11-02 05:20:00|1543.6|1543.3|1543.5|1543.2|1543.7|1543.4|1543.1|1542.8|17
1604294700000|2020-11-02 05:25:00|1543.4|1543.1|1543.5|1543.2|1544.4|1544.1|1543.2|1542.9|39
1604295000000|2020-11-02 05:30:00|1543.4|1543.1|1544|1543.7|1544.1|1543.8|1541.7|1541.4|72
1604295300000|2020-11-02 05:35:00|1543.8|1543.5|1543.4|1543.1|1543.9|1543.6|1542.7|1542.4|9
1604295600000|2020-11-02 05:40:00|1543.5|1543.2|1543.9|1543.6|1543.9|1543.6|1543.3|1543|6
1604295900000|2020-11-02 05:45:00|1543.8|1543.5|1546.1|1545.8|1546.2|1545.9|1543.6|1543.3|51
1604296200000|2020-11-02 05:50:00|1546.2|1545.9|1546.1|1545.8|1546.2|1545.9|1545.5|1545.2|10
1604296500000|2020-11-02 05:55:00|1546|1545.7|1545.2|1544.9|1546.6|1546.3|1545.2|1544.9|10
1604296800000|2020-11-02 06:00:00|1545|1544.7|1544.1|1543.8|1545|1544.7|1543.7|1543.4|22
1604297100000|2020-11-02 06:05:00|1544|1543.7|1543|1542.7|1544.1|1543.8|1542.7|1542.4|8
1604297400000|2020-11-02 06:10:00|1542.9|1542.6|1543.4|1543.1|1544.3|1544|1542.9|1542.6|7
1604297700000|2020-11-02 06:15:00|1543.5|1543.2|1543.7|1543.4|1544|1543.7|1543.5|1543.2|1
1604298000000|2020-11-02 06:20:00|1543.8|1543.5|1544.1|1543.8|1544.4|1544.1|1543.8|1543.5|0
1604298300000|2020-11-02 06:25:00|1544.2|1543.9|1543|1542.7|1544.2|1543.9|1543|1542.7|5
1604298600000|2020-11-02 06:30:00|1542.9|1542.6|1544|1543.7|1544.3|1544|1542.5|1542.2|10
1604298900000|2020-11-02 06:35:00|1544.1|1543.8|1545.5|1545.2|1546.5|1546.2|1544.1|1543.8|23
1604299200000|2020-11-02 06:40:00|1545.7|1545.4|1543.4|1543.1|1545.7|1545.4|1543.1|1542.8|9
1604299500000|2020-11-02 06:45:00|1543.6|1543.3|1543|1542.7|1543.6|1543.3|1542.5|1542.2|13
1604299800000|2020-11-02 06:50:00|1542.8|1542.5|1541.5|1541.2|1542.8|1542.5|1540.9|1540.6|44
1604300100000|2020-11-02 06:55:00|1541.6|1541.3|1540.3|1540|1541.6|1541.3|1538.5|1538.2|95
1604300400000|2020-11-02 07:00:00|1540.2|1539.9|1540.5|1540.2|1541|1540.7|1538.6|1538.3|54
1604300700000|2020-11-02 07:05:00|1540.4|1540.1|1538.2|1537.9|1540.7|1540.4|1538|1537.7|44
1604301000000|2020-11-02 07:10:00|1538.1|1537.8|1538.9|1538.6|1539.6|1539.3|1537.7|1537.4|12
1604301300000|2020-11-02 07:15:00|1538.6|1538.3|1540.4|1540.1|1540.5|1540.2|1538.2|1537.9|37
1604301600000|2020-11-02 07:20:00|1540.3|1540|1541.7|1541.4|1542.6|1542.3|1540.1|1539.8|37
1604301900000|2020-11-02 07:25:00|1541.8|1541.5|1541.8|1541.5|1542.1|1541.8|1540.8|1540.5|29
1604302200000|2020-11-02 07:30:00|1541.9|1541.6|1540.8|1540.5|1542.3|1542|1540.7|1540.4|17
1604302500000|2020-11-02 07:35:00|1540.7|1540.4|1542.3|1542|1542.6|1542.3|1539.7|1539.4|33
1604302800000|2020-11-02 07:40:00|1542.4|1542.1|1542.9|1542.6|1543.6|1543.3|1541.8|1541.5|16
1604303100000|2020-11-02 07:45:00|1543|1542.7|1544.7|1544.4|1545.2|1544.9|1542.2|1541.9|53
1604303400000|2020-11-02 07:50:00|1544.6|1544.3|1545.3|1545|1545.5|1545.2|1544.1|1543.8|32
1604303700000|2020-11-02 07:55:00|1545.2|1544.9|1545.5|1545.2|1546|1545.7|1544.4|1544.1|36
1604304000000|2020-11-02 08:00:00|1545.7|1545.4|1540.8|1540.5|1545.7|1545.4|1540.2|1539.9|125
1604304300000|2020-11-02 08:05:00|1540.6|1540.3|1543.7|1543.4|1544.4|1544.1|1540|1539.7|139
1604304600000|2020-11-02 08:10:00|1543.5|1543.2|1541|1540.7|1544.3|1544|1540.9|1540.6|92
1604304900000|2020-11-02 08:15:00|1541.2|1540.9|1540.8|1540.5|1542.6|1542.3|1539.7|1539.4|118
1604305200000|2020-11-02 08:20:00|1540.7|1540.4|1542.2|1541.9|1542.7|1542.4|1540.5|1540.2|61
1604305500000|2020-11-02 08:25:00|1542.3|1542|1539.5|1539.2|1542.3|1542|1539.4|1539.1|25
1604305800000|2020-11-02 08:30:00|1539.6|1539.3|1540.1|1539.8|1540.8|1540.5|1539|1538.7|56
1604306100000|2020-11-02 08:35:00|1540.3|1540|1540.4|1540.1|1541.6|1541.3|1539.5|1539.2|54
1604306400000|2020-11-02 08:40:00|1540.3|1540|1542|1541.7|1542.9|1542.6|1539.9|1539.6|38
1604306700000|2020-11-02 08:45:00|1541.9|1541.6|1544.2|1543.9|1544.5|1544.2|1541.9|1541.6|31
1604307000000|2020-11-02 08:50:00|1544.3|1544|1546.8|1546.5|1547.4|1547.1|1544.1|1543.8|130
1604307300000|2020-11-02 08:55:00|1546.9|1546.6|1548.4|1548.1|1548.9|1548.6|1546.4|1546.1|100
1604307600000|2020-11-02 09:00:00|1548.2|1547.9|1550.3|1550|1551|1550.7|1547.3|1547|147
1604307900000|2020-11-02 09:05:00|1550.4|1550.1|1550.4|1550.1|1551|1550.7|1549.5|1549.2|165
1604308200000|2020-11-02 09:10:00|1550.5|1550.2|1551.7|1551.4|1552.1|1551.8|1549.8|1549.5|174
1604308500000|2020-11-02 09:15:00|1551.6|1551.3|1551.2|1550.9|1551.6|1551.3|1550.1|1549.8|85
1604308800000|2020-11-02 09:20:00|1551.3|1551|1552.1|1551.8|1552.5|1552.2|1550.1|1549.8|89
1604309100000|2020-11-02 09:25:00|1552|1551.7|1555.9|1555.6|1556.1|1555.8|1551.8|1551.5|285
1604309400000|2020-11-02 09:30:00|1555.8|1555.5|1559.6|1559.3|1561.3|1561|1555.1|1554.8|656
1604309700000|2020-11-02 09:35:00|1559.7|1559.4|1560|1559.7|1560.8|1560.5|1559.3|1559|393
1604310000000|2020-11-02 09:40:00|1559.9|1559.6|1558.8|1558.5|1560.7|1560.4|1558|1557.7|108
1604310300000|2020-11-02 09:45:00|1558.9|1558.6|1557.8|1557.5|1558.9|1558.6|1557.2|1556.9|53
1604310600000|2020-11-02 09:50:00|1557.9|1557.6|1557.6|1557.3|1559.2|1558.9|1556.8|1556.5|110
1604310900000|2020-11-02 09:55:00|1557.7|1557.4|1557.4|1557.1|1558.9|1558.6|1557.1|1556.8|63
1604311200000|2020-11-02 10:00:00|1557.5|1557.2|1560|1559.7|1560|1559.7|1557.5|1557.2|177
1604311500000|2020-11-02 10:05:00|1560.1|1559.8|1557.5|1557.2|1560.5|1560.2|1557.3|1557|87
1604311800000|2020-11-02 10:10:00|1557.6|1557.3|1558.5|1558.2|1559.6|1559.3|1557.5|1557.2|90
1604312100000|2020-11-02 10:15:00|1558.6|1558.3|1558.2|1557.9|1558.8|1558.5|1557.3|1557|34
1604312400000|2020-11-02 10:20:00|1558|1557.7|1558|1557.7|1559.4|1559.1|1557.7|1557.4|45
1604312700000|2020-11-02 10:25:00|1558.1|1557.8|1558.6|1558.3|1559.3|1559|1557.8|1557.5|17
1604313000000|2020-11-02 10:30:00|1558.5|1558.2|1559.1|1558.8|1559.4|1559.1|1558|1557.7|26
1604313300000|2020-11-02 10:35:00|1559.2|1558.9|1560.1|1559.8|1560.1|1559.8|1558.8|1558.5|49
1604313600000|2020-11-02 10:40:00|1559.9|1559.6|1559.9|1559.6|1561.4|1561.1|1559.7|1559.4|81
1604313900000|2020-11-02 10:45:00|1559.8|1559.5|1560.6|1560.3|1561.3|1561|1559.8|1559.5|93
1604314200000|2020-11-02 10:50:00|1560.5|1560.2|1563.8|1563.5|1564.2|1563.9|1560.1|1559.8|211
1604314500000|2020-11-02 10:55:00|1563.9|1563.6|1565.8|1565.5|1567.4|1567.1|1563.7|1563.4|569
1604314800000|2020-11-02 11:00:00|1566.1|1565.8|1564.7|1564.4|1567.1|1566.8|1564.4|1564.1|507
1604315100000|2020-11-02 11:05:00|1564.8|1564.5|1563.4|1563.1|1565.6|1565.3|1563.2|1562.9|103
1604315400000|2020-11-02 11:10:00|1563.3|1563|1564.1|1563.8|1564.9|1564.6|1562.5|1562.2|505
1604315700000|2020-11-02 11:15:00|1564|1563.7|1564.9|1564.6|1565|1564.7|1562.2|1561.9|210
1604316000000|2020-11-02 11:20:00|1565|1564.7|1568.1|1567.8|1568.1|1567.8|1565|1564.7|302
1604316300000|2020-11-02 11:25:00|1568.2|1567.9|1566.4|1566.1|1568.7|1568.4|1565|1564.7|218
1604316600000|2020-11-02 11:30:00|1566.5|1566.2|1564.3|1564|1567.6|1567.3|1563.7|1563.4|236
1604316900000|2020-11-02 11:35:00|1564.4|1564.1|1566.5|1566.2|1567.2|1566.9|1564|1563.7|202
1604317200000|2020-11-02 11:40:00|1566.4|1566.1|1564.9|1564.6|1566.6|1566.3|1564.1|1563.8|135
1604317500000|2020-11-02 11:45:00|1564.8|1564.5|1563.4|1563.1|1565.2|1564.9|1562.9|1562.6|117
1604317800000|2020-11-02 11:50:00|1563.5|1563.2|1563|1562.7|1564.4|1564.1|1562.7|1562.4|80
1604318100000|2020-11-02 11:55:00|1562.9|1562.6|1563.9|1563.6|1564.3|1564|1562.9|1562.6|46
1604318400000|2020-11-02 12:00:00|1563.6|1563.3|1561.8|1561.5|1564.6|1564.3|1561.7|1561.4|297
1604318700000|2020-11-02 12:05:00|1561.9|1561.6|1561.8|1561.5|1562.5|1562.2|1561.4|1561.1|228
1604319000000|2020-11-02 12:10:00|1561.7|1561.4|1563.9|1563.6|1563.9|1563.6|1561.7|1561.4|115
1604319300000|2020-11-02 12:15:00|1563.8|1563.5|1561.3|1561|1563.8|1563.5|1561|1560.7|82
1604319600000|2020-11-02 12:20:00|1561.4|1561.1|1560.3|1560|1561.5|1561.2|1560.1|1559.8|89
1604319900000|2020-11-02 12:25:00|1560.4|1560.1|1561|1560.7|1562.2|1561.9|1560.3|1560|221
1604320200000|2020-11-02 12:30:00|1560.9|1560.6|1563.6|1563.3|1564|1563.7|1560.9|1560.6|207
1604320500000|2020-11-02 12:35:00|1563.7|1563.4|1562.3|1562|1564.4|1564.1|1562|1561.7|197
1604320800000|2020-11-02 12:40:00|1562.2|1561.9|1562.5|1562.2|1562.6|1562.3|1560.3|1560|150
1604321100000|2020-11-02 12:45:00|1562.4|1562.1|1561.8|1561.5|1562.4|1562.1|1561.1|1560.8|94
1604321400000|2020-11-02 12:50:00|1561.7|1561.4|1559.4|1559.1|1561.9|1561.6|1557.9|1557.6|285
1604321700000|2020-11-02 12:55:00|1559.5|1559.2|1560.3|1560|1560.8|1560.5|1559.4|1559.1|159
1604322000000|2020-11-02 13:00:00|1560.4|1560.1|1561.8|1561.5|1562.2|1561.9|1560.3|1560|272
1604322300000|2020-11-02 13:05:00|1561.7|1561.4|1561.3|1561|1562.4|1562.1|1559.9|1559.6|182
1604322600000|2020-11-02 13:10:00|1561.4|1561.1|1562.3|1562|1562.9|1562.6|1561.1|1560.8|167
1604322900000|2020-11-02 13:15:00|1562|1561.7|1562.9|1562.6|1563.1|1562.8|1562|1561.7|267
1604323200000|2020-11-02 13:20:00|1563|1562.7|1561|1560.7|1563.4|1563.1|1560.4|1560.1|190
1604323500000|2020-11-02 13:25:00|1561.1|1560.8|1561|1560.7|1562.1|1561.8|1560.3|1560|110
1604323800000|2020-11-02 13:30:00|1561.1|1560.8|1561.7|1561.4|1562.6|1562.3|1561|1560.7|117
1604324100000|2020-11-02 13:35:00|1561.6|1561.3|1560.9|1560.6|1561.6|1561.3|1559|1558.7|194
1604324400000|2020-11-02 13:40:00|1560.7|1560.4|1562.1|1561.8|1562.4|1562.1|1560.1|1559.8|162
1604324700000|2020-11-02 13:45:00|1562|1561.7|1559.4|1559.1|1562.2|1561.9|1559.4|1559.1|218
1604325000000|2020-11-02 13:50:00|1559.5|1559.2|1559.5|1559.2|1560.6|1560.3|1559.3|1559|164
1604325300000|2020-11-02 13:55:00|1559.6|1559.3|1559.7|1559.4|1561|1560.7|1558.5|1558.2|236
1604325600000|2020-11-02 14:00:00|1560|1559.7|1558.6|1558.3|1560.6|1560.3|1556.8|1556.5|403
1604325900000|2020-11-02 14:05:00|1558.5|1558.2|1560.2|1559.9|1560.3|1560|1558.2|1557.9|507
1604326200000|2020-11-02 14:10:00|1560.3|1560|1558.7|1558.4|1560.6|1560.3|1558.4|1558.1|300
1604326500000|2020-11-02 14:15:00|1558.8|1558.5|1557.1|1556.8|1559|1558.7|1557.1|1556.8|642
1604326800000|2020-11-02 14:20:00|1557|1556.7|1558.8|1558.5|1559.4|1559.1|1557|1556.7|574
1604327100000|2020-11-02 14:25:00|1558.7|1558.4|1557.8|1557.5|1559.7|1559.4|1557.8|1557.5|506
1604327400000|2020-11-02 14:30:00|1557.9|1557.6|1553.1|1552.8|1558.5|1558.2|1551.9|1551.6|5516
1604327700000|2020-11-02 14:35:00|1553.2|1552.9|1555.2|1554.9|1557|1556.7|1552.3|1552|2409
1604328000000|2020-11-02 14:40:00|1555.3|1555|1552.9|1552.6|1555.3|1555|1552.1|1551.8|2440
1604328300000|2020-11-02 14:45:00|1552.8|1552.5|1559.9|1559.6|1560.4|1560.1|1552.2|1551.9|2716
1604328600000|2020-11-02 14:50:00|1559.6|1559.3|1562|1561.7|1563.9|1563.6|1558.2|1557.9|1857
1604328900000|2020-11-02 14:55:00|1562.1|1561.8|1562.2|1561.9|1563.3|1563|1559.8|1559.5|1239
1604329200000|2020-11-02 15:00:00|1565.6|1565.3|1565.2|1564.9|1567.4|1567.1|1563.8|1563.5|2378
1604329500000|2020-11-02 15:05:00|1565.1|1564.8|1563.7|1563.4|1566.1|1565.8|1562.1|1561.8|1583
1604329800000|2020-11-02 15:10:00|1563.8|1563.5|1563.3|1563|1564.9|1564.6|1561.6|1561.3|1676
1604330100000|2020-11-02 15:15:00|1563.2|1562.9|1565.1|1564.8|1566.6|1566.3|1561.4|1561.1|2857
1604330400000|2020-11-02 15:20:00|1565|1564.7|1563.9|1563.6|1565|1564.7|1562.3|1562|2277
1604330700000|2020-11-02 15:25:00|1564.3|1564|1563.6|1563.3|1565.8|1565.5|1562.5|1562.2|2298
1604331000000|2020-11-02 15:30:00|1563.5|1563.2|1562.4|1562.1|1564.2|1563.9|1561.9|1561.6|1332
1604331300000|2020-11-02 15:35:00|1562.5|1562.2|1558.7|1558.4|1562.7|1562.4|1558.1|1557.8|1332
1604331600000|2020-11-02 15:40:00|1558.6|1558.3|1557.7|1557.4|1559.6|1559.3|1556.4|1556.1|1381
1604331900000|2020-11-02 15:45:00|1557.6|1557.3|1559|1558.7|1559.7|1559.4|1557.1|1556.8|1310
1604332200000|2020-11-02 15:50:00|1559.1|1558.8|1558.3|1558|1560.4|1560.1|1556|1555.7|940
1604332500000|2020-11-02 15:55:00|1558.4|1558.1|1557.2|1556.9|1559.3|1559|1556.8|1556.5|2200
1604332800000|2020-11-02 16:00:00|1556.9|1556.6|1557.9|1557.6|1558.8|1558.5|1555.7|1555.4|1915
1604333100000|2020-11-02 16:05:00|1557.8|1557.5|1560.7|1560.4|1560.7|1560.4|1557.2|1556.9|2330
1604333400000|2020-11-02 16:10:00|1560.9|1560.6|1559.9|1559.6|1561.2|1560.9|1558|1557.7|3057
1604333700000|2020-11-02 16:15:00|1559.7|1559.4|1559|1558.7|1560.3|1560|1558.3|1558|2692
1604334000000|2020-11-02 16:20:00|1558.9|1558.6|1558|1557.7|1559.3|1559|1556.1|1555.8|1907
1604334300000|2020-11-02 16:25:00|1557.8|1557.5|1560.6|1560.3|1561|1560.7|1557.8|1557.5|4250
1604334600000|2020-11-02 16:30:00|1560.7|1560.4|1560|1559.7|1561.2|1560.9|1559.6|1559.3|870
1604334900000|2020-11-02 16:35:00|1559.9|1559.6|1560|1559.7|1560.7|1560.4|1558.8|1558.5|1078
1604335200000|2020-11-02 16:40:00|1560.3|1560|1562.7|1562.4|1562.8|1562.5|1560.2|1559.9|1210
1604335500000|2020-11-02 16:45:00|1562.6|1562.3|1562.1|1561.8|1563.4|1563.1|1561.5|1561.2|1169
1604335800000|2020-11-02 16:50:00|1562|1561.7|1563.3|1563|1563.6|1563.3|1561.6|1561.3|532
1604336100000|2020-11-02 16:55:00|1563.5|1563.2|1561.9|1561.6|1563.9|1563.6|1561.3|1561|571
1604336400000|2020-11-02 17:00:00|1562|1561.7|1563.9|1563.6|1563.9|1563.6|1560.2|1559.9|1049
1604336700000|2020-11-02 17:05:00|1564|1563.7|1565.9|1565.6|1566.4|1566.1|1563.6|1563.3|1119
1604337000000|2020-11-02 17:10:00|1565.8|1565.5|1564.9|1564.6|1566|1565.7|1563|1562.7|747
1604337300000|2020-11-02 17:15:00|1565|1564.7|1563.5|1563.2|1565.9|1565.6|1563.4|1563.1|1042
1604337600000|2020-11-02 17:20:00|1563.6|1563.3|1564.5|1564.2|1564.6|1564.3|1562.7|1562.4|516
1604337900000|2020-11-02 17:25:00|1564.4|1564.1|1566.5|1566.2|1566.6|1566.3|1563.9|1563.6|838
1604338200000|2020-11-02 17:30:00|1566.4|1566.1|1564.5|1564.2|1566.7|1566.4|1563.4|1563.1|776
1604338500000|2020-11-02 17:35:00|1564.4|1564.1|1560.7|1560.4|1564.9|1564.6|1560.7|1560.4|663
1604338800000|2020-11-02 17:40:00|1560.8|1560.5|1556.9|1556.6|1561.1|1560.8|1556.9|1556.6|979
1604339100000|2020-11-02 17:45:00|1557|1556.7|1555.4|1555.1|1557.6|1557.3|1554.6|1554.3|1111
1604339400000|2020-11-02 17:50:00|1555.5|1555.2|1555.4|1555.1|1556.9|1556.6|1554.6|1554.3|845
1604339700000|2020-11-02 17:55:00|1555.5|1555.2|1556|1555.7|1556.9|1556.6|1554.8|1554.5|675
1604340000000|2020-11-02 18:00:00|1556.3|1556|1554|1553.7|1557|1556.7|1553.2|1552.9|847
1604340300000|2020-11-02 18:05:00|1554.2|1553.9|1551.9|1551.6|1554.3|1554|1551.1|1550.8|827
1604340600000|2020-11-02 18:10:00|1552.1|1551.8|1550.1|1549.8|1552.1|1551.8|1549.7|1549.4|1009
1604340900000|2020-11-02 18:15:00|1550|1549.7|1548.8|1548.5|1550|1549.7|1547.6|1547.3|841
1604341200000|2020-11-02 18:20:00|1549|1548.7|1550.1|1549.8|1551.1|1550.8|1548.1|1547.8|1509
1604341500000|2020-11-02 18:25:00|1550.2|1549.9|1551.5|1551.2|1551.7|1551.4|1549.1|1548.8|747
1604341800000|2020-11-02 18:30:00|1551.3|1551|1552.4|1552.1|1552.6|1552.3|1549.7|1549.4|1008
1604342100000|2020-11-02 18:35:00|1552.5|1552.2|1548.7|1548.4|1552.5|1552.2|1547.8|1547.5|899
1604342400000|2020-11-02 18:40:00|1548.9|1548.6|1550|1549.7|1550.8|1550.5|1548.2|1547.9|832
1604342700000|2020-11-02 18:45:00|1549.9|1549.6|1550.3|1550|1552.1|1551.8|1549.1|1548.8|621
1604343000000|2020-11-02 18:50:00|1550.2|1549.9|1547.1|1546.8|1550.6|1550.3|1546.4|1546.1|1226
1604343300000|2020-11-02 18:55:00|1547|1546.7|1546.8|1546.5|1548|1547.7|1546.3|1546|994
1604343600000|2020-11-02 19:00:00|1546.7|1546.4|1549.1|1548.8|1549.3|1549|1545.9|1545.6|1003
1604343900000|2020-11-02 19:05:00|1549|1548.7|1551.6|1551.3|1551.7|1551.4|1548.6|1548.3|771
1604344200000|2020-11-02 19:10:00|1551.7|1551.4|1552.8|1552.5|1553.7|1553.4|1550.9|1550.6|992
1604344500000|2020-11-02 19:15:00|1552.5|1552.2|1553.1|1552.8|1553.4|1553.1|1551.4|1551.1|869
1604344800000|2020-11-02 19:20:00|1553|1552.7|1555.5|1555.2|1556.5|1556.2|1551.9|1551.6|1561
1604345100000|2020-11-02 19:25:00|1555.6|1555.3|1558|1557.7|1558|1557.7|1555.2|1554.9|898
1604345400000|2020-11-02 19:30:00|1558.1|1557.8|1558.2|1557.9|1559.3|1559|1557.1|1556.8|818
1604345700000|2020-11-02 19:35:00|1558.3|1558|1561.9|1561.6|1562.5|1562.2|1558.1|1557.8|2053
1604346000000|2020-11-02 19:40:00|1561.8|1561.5|1561.4|1561.1|1562.1|1561.8|1560.7|1560.4|1105
1604346300000|2020-11-02 19:45:00|1561.3|1561|1560.9|1560.6|1564.3|1564|1560.7|1560.4|3644
1604346600000|2020-11-02 19:50:00|1561|1560.7|1559.5|1559.2|1561.6|1561.3|1559.2|1558.9|710
1604346900000|2020-11-02 19:55:00|1559.6|1559.3|1561.3|1561|1561.6|1561.3|1559|1558.7|867
1604347200000|2020-11-02 20:00:00|1561.5|1561.2|1560.9|1560.6|1563.8|1563.5|1560.5|1560.2|1474
1604347500000|2020-11-02 20:05:00|1560.8|1560.5|1560.9|1560.6|1562|1561.7|1559.5|1559.2|1085
1604347800000|2020-11-02 20:10:00|1561|1560.7|1563.2|1562.9|1563.4|1563.1|1560.9|1560.6|1231
1604348100000|2020-11-02 20:15:00|1563.1|1562.8|1564.6|1564.3|1565.1|1564.8|1562.8|1562.5|992
1604348400000|2020-11-02 20:20:00|1564.4|1564.1|1564.1|1563.8|1565.5|1565.2|1563.8|1563.5|535
1604348700000|2020-11-02 20:25:00|1564.2|1563.9|1563.1|1562.8|1564.7|1564.4|1562.5|1562.2|775
1604349000000|2020-11-02 20:30:00|1563.3|1563|1562.6|1562.3|1565.3|1565|1562.3|1562|1391
1604349300000|2020-11-02 20:35:00|1562.7|1562.4|1561.6|1561.3|1563.2|1562.9|1560.7|1560.4|1738
1604349600000|2020-11-02 20:40:00|1561.5|1561.2|1561.1|1560.8|1563.2|1562.9|1560.7|1560.4|1250
1604349900000|2020-11-02 20:45:00|1560.9|1560.6|1566.2|1565.9|1566.7|1566.4|1560.8|1560.5|2316
1604350200000|2020-11-02 20:50:00|1566.8|1566.5|1566.5|1566.2|1567.1|1566.8|1563.7|1563.4|3313
1604350500000|2020-11-02 20:55:00|1566.4|1566.1|1567.1|1566.8|1568|1567.7|1564.4|1564.1|13817
1604350800000|2020-11-02 21:00:00|1567|1566.7|1569.7|1569.4|1570.6|1570.3|1567|1566.7|3656
1604351100000|2020-11-02 21:05:00|1569.6|1569.3|1568.5|1568.2|1570.5|1570.2|1568.4|1568.1|1857
1604351400000|2020-11-02 21:10:00|1568.4|1568.1|1566.6|1565.8|1568.9|1568.6|1566.2|1565.7|1507
1604351700000|2020-11-02 21:15:00|1566.7|1565.9|1566.8|1566|1567|1566.2|1566.6|1565.8|0
1604352000000|2020-11-02 21:20:00|1566.7|1565.9|1566.8|1566|1566.8|1566|1566.7|1565.9|0
1604352300000|2020-11-02 21:25:00|1566.7|1565.9|1566.5|1565.7|1566.7|1565.9|1566.4|1565.6|0
1604352600000|2020-11-02 21:30:00|1566.7|1566.4|1568.1|1567.8|1568.2|1567.9|1566.1|1565.8|206
1604352900000|2020-11-02 21:35:00|1568.2|1567.9|1568|1567.7|1568.2|1567.9|1567.1|1566.8|205
1604353200000|2020-11-02 21:40:00|1567.9|1567.6|1568.1|1567.8|1568.3|1568|1566.8|1566.5|240
1604353500000|2020-11-02 21:45:00|1568|1567.7|1567.9|1567.6|1569.1|1568.8|1567.8|1567.5|298
1604353800000|2020-11-02 21:50:00|1568|1567.7|1567.9|1567.6|1568.3|1568|1567.8|1567.5|279
1604354100000|2020-11-02 21:55:00|1568|1567.7|1567.6|1566.8|1568|1567.7|1567.1|1566.8|246
1604354400000|2020-11-02 22:00:00|1567.5|1566.7|1567.7|1566.9|1567.8|1567|1567.4|1566.6|0
1604354700000|2020-11-02 22:05:00|1567.6|1566.8|1567.6|1566.8|1567.7|1566.9|1567.6|1566.8|0
1604355000000|2020-11-02 22:10:00|1567.7|1566.9|1567.5|1566.7|1567.7|1566.9|1567.5|1566.7|0
1604355300000|2020-11-02 22:15:00|1567.4|1566.6|1567.4|1566.6|1567.5|1566.7|1567.4|1566.6|0
1604355600000|2020-11-02 22:20:00|1567.3|1566.5|1567.4|1566.6|1567.6|1566.8|1567.3|1566.5|0
1604355900000|2020-11-02 22:25:00|1567.5|1566.7|1567.6|1566.8|1567.6|1566.8|1567.5|1566.7|0
1604356200000|2020-11-02 22:30:00|1567.5|1566.7|1567.4|1566.6|1567.5|1566.7|1567.4|1566.6|0
1604356500000|2020-11-02 22:35:00|1567.3|1566.5|1566.8|1566|1567.5|1566.7|1566.8|1566|0
1604356800000|2020-11-02 22:40:00|1566.9|1566.1|1566.8|1566|1566.9|1566.1|1566.8|1566|0
1604357100000|2020-11-02 22:45:00|1566.9|1566.1|1566.8|1566|1566.9|1566.1|1566.8|1566|0
1604357400000|2020-11-02 22:50:00|1566.9|1566.1|1566.9|1566.1|1567|1566.2|1566.7|1565.9|0
1604357700000|2020-11-02 22:55:00|1567|1566.2|1567|1566.2|1567.1|1566.3|1566.8|1566|0
1604358000000|2020-11-02 23:00:00|1568.2|1567.9|1570.1|1569.8|1570.7|1570.4|1567|1566.7|232
1604358300000|2020-11-02 23:05:00|1570|1569.7|1570.4|1570.1|1570.6|1570.3|1569.4|1569.1|57
1604358600000|2020-11-02 23:10:00|1570.3|1570|1570.6|1570.3|1570.7|1570.4|1570|1569.7|33
1604358900000|2020-11-02 23:15:00|1570.5|1570.2|1573|1572.7|1573|1572.7|1570.1|1569.8|219
1604359200000|2020-11-02 23:20:00|1573.1|1572.8|1573.2|1572.9|1573.5|1573.2|1572.2|1571.9|381
1604359500000|2020-11-02 23:25:00|1573.1|1572.8|1573.6|1573.3|1574|1573.7|1572.5|1572.2|87
1604359800000|2020-11-02 23:30:00|1573.7|1573.4|1572.2|1571.9|1574.1|1573.8|1572.1|1571.8|225
1604360100000|2020-11-02 23:35:00|1572.3|1572|1571.9|1571.6|1572.9|1572.6|1571.4|1571.1|144
1604360400000|2020-11-02 23:40:00|1571.8|1571.5|1570.6|1570.3|1572|1571.7|1570.3|1570|103
1604360700000|2020-11-02 23:45:00|1570.7|1570.4|1569.7|1569.4|1571.2|1570.9|1569.3|1569|136
1604361000000|2020-11-02 23:50:00|1569.8|1569.5|1570.2|1569.9|1570.4|1570.1|1569.6|1569.3|75
1604361300000|2020-11-02 23:55:00|1570.3|1570|1570.1|1569.8|1570.3|1570|1569.9|1569.6|27
1604361600000|2020-11-03 00:00:00|1570.2|1569.9|1570.4|1570.1|1571.6|1571.3|1569.8|1569.5|129
1604361900000|2020-11-03 00:05:00|1570.3|1570|1568.3|1568|1570.5|1570.2|1567.7|1567.4|150
1604362200000|2020-11-03 00:10:00|1568.4|1568.1|1568.8|1568.5|1569.4|1569.1|1567.3|1567|149
1604362500000|2020-11-03 00:15:00|1569|1568.7|1568.5|1568.2|1569.5|1569.2|1568.4|1568.1|128
1604362800000|2020-11-03 00:20:00|1568.6|1568.3|1568.8|1568.5|1568.9|1568.6|1568.2|1567.9|50
1604363100000|2020-11-03 00:25:00|1568.9|1568.6|1572.3|1572|1572.4|1572.1|1568.7|1568.4|103
1604363400000|2020-11-03 00:30:00|1572.2|1571.9|1571|1570.7|1572.2|1571.9|1570.6|1570.3|54
1604363700000|2020-11-03 00:35:00|1571.1|1570.8|1571|1570.7|1571.2|1570.9|1570.3|1570|36
1604364000000|2020-11-03 00:40:00|1570.9|1570.6|1571.5|1571.2|1571.5|1571.2|1570.5|1570.2|49
1604364300000|2020-11-03 00:45:00|1571.6|1571.3|1571.2|1570.9|1571.9|1571.6|1570.9|1570.6|27
1604364600000|2020-11-03 00:50:00|1571.3|1571|1571.7|1571.4|1571.7|1571.4|1570.9|1570.6|39
1604364900000|2020-11-03 00:55:00|1571.8|1571.5|1572.4|1572.1|1572.9|1572.6|1571.6|1571.3|200
1604365200000|2020-11-03 01:00:00|1572.3|1572|1571.8|1571.5|1572.7|1572.4|1571.7|1571.4|79
1604365500000|2020-11-03 01:05:00|1571.7|1571.4|1571.4|1571.1|1572.9|1572.6|1571.2|1570.9|104
1604365800000|2020-11-03 01:10:00|1571.3|1571|1570.6|1570.3|1571.5|1571.2|1570.1|1569.8|45
1604366100000|2020-11-03 01:15:00|1570.7|1570.4|1571.1|1570.8|1572.1|1571.8|1570.7|1570.4|59
1604366400000|2020-11-03 01:20:00|1571|1570.7|1571.3|1571|1571.8|1571.5|1570.6|1570.3|81
1604366700000|2020-11-03 01:25:00|1571.5|1571.2|1571.9|1571.6|1572.9|1572.6|1570|1569.7|79
1604367000000|2020-11-03 01:30:00|1571.8|1571.5|1572.9|1572.6|1573.6|1573.3|1571.3|1571|88
1604367300000|2020-11-03 01:35:00|1572.8|1572.5|1573.5|1573.2|1573.5|1573.2|1572.4|1572.1|52
1604367600000|2020-11-03 01:40:00|1573.4|1573.1|1572.2|1571.9|1573.4|1573.1|1571.9|1571.6|43
1604367900000|2020-11-03 01:45:00|1572.3|1572|1573.7|1573.4|1573.7|1573.4|1571.3|1571|46
1604368200000|2020-11-03 01:50:00|1573.8|1573.5|1575.5|1575.2|1576|1575.7|1573.7|1573.4|50
1604368500000|2020-11-03 01:55:00|1575.4|1575.1|1575.9|1575.6|1576.7|1576.4|1575.1|1574.8|130
1604368800000|2020-11-03 02:00:00|1576|1575.7|1575.6|1575.3|1576.5|1576.2|1575.5|1575.2|49
1604369100000|2020-11-03 02:05:00|1575.8|1575.5|1576.8|1576.5|1577.9|1577.6|1575.8|1575.5|112
1604369400000|2020-11-03 02:10:00|1576.9|1576.6|1574.7|1574.4|1577.1|1576.8|1574.6|1574.3|163
1604369700000|2020-11-03 02:15:00|1575.2|1574.9|1575.9|1575.6|1576.1|1575.8|1574.9|1574.6|72
1604370000000|2020-11-03 02:20:00|1576|1575.7|1576.5|1576.2|1577.2|1576.9|1575.9|1575.6|39
1604370300000|2020-11-03 02:25:00|1576.7|1576.4|1576.8|1576.5|1577.1|1576.8|1576.4|1576.1|37
1604370600000|2020-11-03 02:30:00|1576.7|1576.4|1576.5|1576.2|1577.1|1576.8|1576.1|1575.8|38
1604370900000|2020-11-03 02:35:00|1576.6|1576.3|1576.5|1576.2|1577.1|1576.8|1576.4|1576.1|8
1604371200000|2020-11-03 02:40:00|1576.6|1576.3|1576.6|1576.3|1576.8|1576.5|1576.2|1575.9|8
1604371500000|2020-11-03 02:45:00|1576.5|1576.2|1578.8|1578.5|1579.4|1579.1|1576.5|1576.2|124
1604371800000|2020-11-03 02:50:00|1578.7|1578.4|1578.9|1578.6|1578.9|1578.6|1578.3|1578|21
1604372100000|2020-11-03 02:55:00|1579|1578.7|1580.5|1580.2|1580.7|1580.4|1578.8|1578.5|184
1604372400000|2020-11-03 03:00:00|1580.4|1580.1|1579.7|1579.4|1580.6|1580.3|1579.5|1579.2|105
1604372700000|2020-11-03 03:05:00|1579.8|1579.5|1580.1|1579.8|1580.3|1580|1579.5|1579.2|97
1604373000000|2020-11-03 03:10:00|1580.2|1579.9|1579.5|1579.2|1580.4|1580.1|1579.3|1579|71
1604373300000|2020-11-03 03:15:00|1579.4|1579.1|1579.8|1579.5|1580.7|1580.4|1579.4|1579.1|270
1604373600000|2020-11-03 03:20:00|1579.9|1579.6|1578.9|1578.6|1579.9|1579.6|1578.8|1578.5|28
1604373900000|2020-11-03 03:25:00|1579|1578.7|1579.3|1579|1579.4|1579.1|1578.6|1578.3|45
1604374200000|2020-11-03 03:30:00|1579.4|1579.1|1578|1577.7|1580|1579.7|1577.2|1576.9|63
1604374500000|2020-11-03 03:35:00|1578.1|1577.8|1578.6|1578.3|1578.6|1578.3|1577.5|1577.2|3
1604374800000|2020-11-03 03:40:00|1578.5|1578.2|1577.8|1577.5|1578.6|1578.3|1577.3|1577|40
1604375100000|2020-11-03 03:45:00|1577.7|1577.4|1577.4|1577.1|1577.9|1577.6|1577|1576.7|39
1604375400000|2020-11-03 03:50:00|1577.1|1576.8|1577.8|1577.5|1578.2|1577.9|1577.1|1576.8|76
1604375700000|2020-11-03 03:55:00|1577.9|1577.6|1578.4|1578.1|1578.5|1578.2|1577.9|1577.6|26
1604376000000|2020-11-03 04:00:00|1578.3|1578|1578.1|1577.8|1578.5|1578.2|1578|1577.7|14
1604376300000|2020-11-03 04:05:00|1578.2|1577.9|1576.9|1576.6|1578.3|1578|1576.9|1576.6|30
1604376600000|2020-11-03 04:10:00|1576.8|1576.5|1577.5|1577.2|1577.7|1577.4|1576.8|1576.5|24
1604376900000|2020-11-03 04:15:00|1577.2|1576.9|1577|1576.7|1577.4|1577.1|1576.5|1576.2|119
1604377200000|2020-11-03 04:20:00|1576.7|1576.4|1576.3|1576|1576.9|1576.6|1575.3|1575|77
1604377500000|2020-11-03 04:25:00|1576.2|1575.9|1576.8|1576.5|1576.8|1576.5|1576|1575.7|27
1604377800000|2020-11-03 04:30:00|1577.1|1576.8|1577|1576.7|1577.5|1577.2|1576|1575.7|40
1604378100000|2020-11-03 04:35:00|1576.9|1576.6|1577.6|1577.3|1577.7|1577.4|1576.8|1576.5|23
1604378400000|2020-11-03 04:40:00|1577.7|1577.4|1577|1576.7|1578|1577.7|1576.7|1576.4|29
1604378700000|2020-11-03 04:45:00|1576.9|1576.6|1576.4|1576.1|1576.9|1576.6|1575.6|1575.3|10
1604379000000|2020-11-03 04:50:00|1576.5|1576.2|1575.9|1575.6|1576.7|1576.4|1575.8|1575.5|11
1604379300000|2020-11-03 04:55:00|1575.8|1575.5|1575.6|1575.3|1576|1575.7|1575.1|1574.8|6
1604379600000|2020-11-03 05:00:00|1575.7|1575.4|1576.6|1576.3|1576.6|1576.3|1575.7|1575.4|11
1604379900000|2020-11-03 05:05:00|1576.5|1576.2|1577|1576.7|1577.2|1576.9|1576.4|1576.1|9
1604380200000|2020-11-03 05:10:00|1576.9|1576.6|1577.4|1577.1|1577.4|1577.1|1576.7|1576.4|14
1604380500000|2020-11-03 05:15:00|1577.3|1577|1577.4|1577.1|1577.9|1577.6|1576.9|1576.6|20
1604380800000|2020-11-03 05:20:00|1577.5|1577.2|1577.8|1577.5|1578|1577.7|1576.8|1576.5|14
1604381100000|2020-11-03 05:25:00|1577.7|1577.4|1579|1578.7|1579.2|1578.9|1577.7|1577.4|37
1604381400000|2020-11-03 05:30:00|1579.1|1578.8|1578.4|1578.1|1579.1|1578.8|1578.2|1577.9|28
1604381700000|2020-11-03 05:35:00|1578.3|1578|1577.6|1577.3|1578.4|1578.1|1577.2|1576.9|17
1604382000000|2020-11-03 05:40:00|1577.5|1577.2|1576.7|1576.4|1577.6|1577.3|1576.1|1575.8|28
1604382300000|2020-11-03 05:45:00|1576.6|1576.3|1576.5|1576.2|1576.7|1576.4|1576.1|1575.8|7
1604382600000|2020-11-03 05:50:00|1576.6|1576.3|1576.4|1576.1|1577.1|1576.8|1576.2|1575.9|14
1604382900000|2020-11-03 05:55:00|1576.5|1576.2|1576.9|1576.6|1577.1|1576.8|1576.3|1576|23
1604383200000|2020-11-03 06:00:00|1576.8|1576.5|1577.2|1576.9|1577.8|1577.5|1576.5|1576.2|25
1604383500000|2020-11-03 06:05:00|1577.1|1576.8|1576.4|1576.1|1577.1|1576.8|1575.8|1575.5|20
1604383800000|2020-11-03 06:10:00|1576.5|1576.2|1577.5|1577.2|1577.8|1577.5|1575.8|1575.5|28
1604384100000|2020-11-03 06:15:00|1577.6|1577.3|1577.6|1577.3|1577.6|1577.3|1576.9|1576.6|18
1604384400000|2020-11-03 06:20:00|1577.7|1577.4|1577.5|1577.2|1578.4|1578.1|1577.3|1577|18
1604384700000|2020-11-03 06:25:00|1577.4|1577.1|1579.3|1579|1579.5|1579.2|1577.3|1577|45
1604385000000|2020-11-03 06:30:00|1579.5|1579.2|1578.2|1577.9|1579.7|1579.4|1578.2|1577.9|70
1604385300000|2020-11-03 06:35:00|1578.1|1577.8|1579.1|1578.8|1579.1|1578.8|1577.9|1577.6|39
1604385600000|2020-11-03 06:40:00|1578.9|1578.6|1578.9|1578.6|1579.5|1579.2|1578.6|1578.3|76
1604385900000|2020-11-03 06:45:00|1579|1578.7|1579|1578.7|1579.3|1579|1578.5|1578.2|94
1604386200000|2020-11-03 06:50:00|1579.1|1578.8|1579.4|1579.1|1580|1579.7|1579.1|1578.8|69
1604386500000|2020-11-03 06:55:00|1579|1578.7|1578.7|1578.4|1579.3|1579|1578.2|1577.9|125
1604386800000|2020-11-03 07:00:00|1578.6|1578.3|1577.4|1577.1|1579.4|1579.1|1577|1576.7|64
1604387100000|2020-11-03 07:05:00|1577.5|1577.2|1577.3|1577|1577.6|1577.3|1576.5|1576.2|26
1604387400000|2020-11-03 07:10:00|1577.4|1577.1|1578.9|1578.6|1579.5|1579.2|1577.4|1577.1|65
1604387700000|2020-11-03 07:15:00|1579|1578.7|1579.8|1579.5|1580.2|1579.9|1578.4|1578.1|79
1604388000000|2020-11-03 07:20:00|1579.9|1579.6|1579.2|1578.9|1580.1|1579.8|1578.7|1578.4|39
1604388300000|2020-11-03 07:25:00|1579.1|1578.8|1579.6|1579.3|1579.6|1579.3|1578.3|1578|41
1604388600000|2020-11-03 07:30:00|1579.7|1579.4|1580|1579.7|1580.3|1580|1579.1|1578.8|46
1604388900000|2020-11-03 07:35:00|1579.9|1579.6|1578.4|1578.1|1580.7|1580.4|1578.3|1578|127
1604389200000|2020-11-03 07:40:00|1578.2|1577.9|1581|1580.7|1581.2|1580.9|1577.9|1577.6|115
1604389500000|2020-11-03 07:45:00|1580.9|1580.6|1579.2|1578.9|1580.9|1580.6|1578.7|1578.4|63
1604389800000|2020-11-03 07:50:00|1579.5|1579.2|1578.3|1578|1580.2|1579.9|1578.1|1577.8|60
1604390100000|2020-11-03 07:55:00|1578.2|1577.9|1579.2|1578.9|1579.3|1579|1576.9|1576.6|61
1604390400000|2020-11-03 08:00:00|1578.7|1578.4|1579.1|1578.8|1579.5|1579.2|1577.2|1576.9|244
1604390700000|2020-11-03 08:05:00|1579.2|1578.9|1578.4|1578.1|1579.8|1579.5|1577.5|1577.2|85
1604391000000|2020-11-03 08:10:00|1578.5|1578.2|1580.7|1580.4|1580.8|1580.5|1578.2|1577.9|49
1604391300000|2020-11-03 08:15:00|1580.6|1580.3|1581.8|1581.5|1582.3|1582|1580.4|1580.1|117
1604391600000|2020-11-03 08:20:00|1581.9|1581.6|1583|1582.7|1583|1582.7|1581.2|1580.9|139
1604391900000|2020-11-03 08:25:00|1582.9|1582.6|1584.3|1584|1584.8|1584.5|1582.5|1582.2|184
1604392200000|2020-11-03 08:30:00|1584.2|1583.9|1585.5|1585.2|1585.8|1585.5|1583.5|1583.2|76
1604392500000|2020-11-03 08:35:00|1585.4|1585.1|1585.9|1585.6|1586.3|1586|1584.7|1584.4|104
1604392800000|2020-11-03 08:40:00|1585.8|1585.5|1586|1585.7|1586.4|1586.1|1585.1|1584.8|138
1604393100000|2020-11-03 08:45:00|1585.9|1585.6|1587.1|1586.8|1587.3|1587|1585.8|1585.5|151
1604393400000|2020-11-03 08:50:00|1587.2|1586.9|1588.4|1588.1|1588.7|1588.4|1587|1586.7|174
1604393700000|2020-11-03 08:55:00|1588.3|1588|1588.5|1588.2|1589.7|1589.4|1587.7|1587.4|184
1604394000000|2020-11-03 09:00:00|1588.3|1588|1587|1586.7|1588.7|1588.4|1587|1586.7|151
1604394300000|2020-11-03 09:05:00|1586.9|1586.6|1588.6|1588.3|1588.6|1588.3|1586.3|1586|348
1604394600000|2020-11-03 09:10:00|1588.5|1588.2|1588.2|1587.9|1588.6|1588.3|1587|1586.7|295
1604394900000|2020-11-03 09:15:00|1588.3|1588|1590|1589.7|1590.3|1590|1588.1|1587.8|382
1604395200000|2020-11-03 09:20:00|1589.9|1589.6|1590.2|1589.9|1590.7|1590.4|1589.3|1589|305
1604395500000|2020-11-03 09:25:00|1590.1|1589.8|1591.2|1590.9|1592.2|1591.9|1590.1|1589.8|336
1604395800000|2020-11-03 09:30:00|1591|1590.7|1592.3|1592|1592.7|1592.4|1590.7|1590.4|240
1604396100000|2020-11-03 09:35:00|1592.1|1591.8|1595.7|1595.4|1595.8|1595.5|1591.8|1591.5|435
1604396400000|2020-11-03 09:40:00|1595.6|1595.3|1596.1|1595.8|1596.2|1595.9|1594.1|1593.8|587
1604396700000|2020-11-03 09:45:00|1596.2|1595.9|1600.1|1599.8|1600.2|1599.9|1596.1|1595.8|708
1604397000000|2020-11-03 09:50:00|1600.2|1599.9|1600.6|1600.3|1600.8|1600.5|1598.7|1598.4|202
1604397300000|2020-11-03 09:55:00|1600.7|1600.4|1597.6|1597.3|1600.7|1600.4|1596.4|1596.1|648
1604397600000|2020-11-03 10:00:00|1597.7|1597.4|1595.2|1594.9|1597.9|1597.6|1594.6|1594.3|237
1604397900000|2020-11-03 10:05:00|1595.1|1594.8|1596.8|1596.5|1596.9|1596.6|1595.1|1594.8|198
1604398200000|2020-11-03 10:10:00|1596.7|1596.4|1597.7|1597.4|1598.6|1598.3|1596.4|1596.1|211
1604398500000|2020-11-03 10:15:00|1597.8|1597.5|1599.3|1599|1599.5|1599.2|1597.7|1597.4|142
1604398800000|2020-11-03 10:20:00|1599.4|1599.1|1597.8|1597.5|1599.7|1599.4|1597.8|1597.5|220
1604399100000|2020-11-03 10:25:00|1597.9|1597.6|1598.8|1598.5|1599.2|1598.9|1597.5|1597.2|209
1604399400000|2020-11-03 10:30:00|1598.6|1598.3|1597.4|1597.1|1598.8|1598.5|1597.4|1597.1|116
1604399700000|2020-11-03 10:35:00|1597.5|1597.2|1597.4|1597.1|1597.7|1597.4|1596.6|1596.3|111
1604400000000|2020-11-03 10:40:00|1597.5|1597.2|1595.7|1595.4|1597.9|1597.6|1595.3|1595|101
1604400300000|2020-11-03 10:45:00|1595.8|1595.5|1593.4|1593.1|1595.8|1595.5|1593.4|1593.1|238
1604400600000|2020-11-03 10:50:00|1593.5|1593.2|1594.1|1593.8|1594.3|1594|1593.3|1593|122
1604400900000|2020-11-03 10:55:00|1594|1593.7|1593.9|1593.6|1594.4|1594.1|1593.4|1593.1|84
1604401200000|2020-11-03 11:00:00|1594|1593.7|1596|1595.7|1596.3|1596|1593.8|1593.5|188
1604401500000|2020-11-03 11:05:00|1596.1|1595.8|1596.5|1596.2|1598.2|1597.9|1595.6|1595.3|219
1604401800000|2020-11-03 11:10:00|1596.3|1596|1596.7|1596.4|1597.4|1597.1|1595|1594.7|227
1604402100000|2020-11-03 11:15:00|1596.8|1596.5|1595.3|1595|1597.3|1597|1594.8|1594.5|157
1604402400000|2020-11-03 11:20:00|1595.2|1594.9|1594.1|1593.8|1595.7|1595.4|1593.5|1593.2|180
1604402700000|2020-11-03 11:25:00|1594.2|1593.9|1594.5|1594.2|1595.9|1595.6|1592.8|1592.5|285
1604403000000|2020-11-03 11:30:00|1594.4|1594.1|1593.9|1593.6|1594.9|1594.6|1593.6|1593.3|306
1604403300000|2020-11-03 11:35:00|1594|1593.7|1595.3|1595|1595.5|1595.2|1593|1592.7|200
1604403600000|2020-11-03 11:40:00|1595.2|1594.9|1595.2|1594.9|1596.3|1596|1594.6|1594.3|229
1604403900000|2020-11-03 11:45:00|1595.4|1595.1|1596.2|1595.9|1596.8|1596.5|1595.3|1595|283
1604404200000|2020-11-03 11:50:00|1596.3|1596|1597|1596.7|1597.1|1596.8|1595.9|1595.6|109
1604404500000|2020-11-03 11:55:00|1596.9|1596.6|1598.5|1598.2|1599|1598.7|1596.5|1596.2|244
1604404800000|2020-11-03 12:00:00|1598.6|1598.3|1597.9|1597.6|1598.6|1598.3|1597.4|1597.1|310
1604405100000|2020-11-03 12:05:00|1598|1597.7|1596.7|1596.4|1598|1597.7|1596.4|1596.1|172
1604405400000|2020-11-03 12:10:00|1596.8|1596.5|1595.7|1595.4|1596.9|1596.6|1595.5|1595.2|201
1604405700000|2020-11-03 12:15:00|1595.8|1595.5|1595.2|1594.9|1595.8|1595.5|1594.7|1594.4|101
1604406000000|2020-11-03 12:20:00|1595.3|1595|1596.4|1596.1|1597.5|1597.2|1594.9|1594.6|183
1604406300000|2020-11-03 12:25:00|1596.5|1596.2|1596.7|1596.4|1597.4|1597.1|1596.1|1595.8|248
1604406600000|2020-11-03 12:30:00|1596.6|1596.3|1597|1596.7|1597.2|1596.9|1596.1|1595.8|167
1604406900000|2020-11-03 12:35:00|1596.9|1596.6|1596.6|1596.3|1597.2|1596.9|1596.4|1596.1|67
1604407200000|2020-11-03 12:40:00|1596.7|1596.4|1596.5|1596.2|1597|1596.7|1595.1|1594.8|246
1604407500000|2020-11-03 12:45:00|1596.6|1596.3|1596.4|1596.1|1596.9|1596.6|1595.2|1594.9|209
1604407800000|2020-11-03 12:50:00|1596.3|1596|1595.8|1595.5|1597.1|1596.8|1595.8|1595.5|281
1604408100000|2020-11-03 12:55:00|1595.9|1595.6|1595.5|1595.2|1596.4|1596.1|1595|1594.7|199
1604408400000|2020-11-03 13:00:00|1595.6|1595.3|1592.8|1592.5|1595.6|1595.3|1592.4|1592.1|389
1604408700000|2020-11-03 13:05:00|1592.9|1592.6|1592.2|1591.9|1593.1|1592.8|1591.1|1590.8|428
1604409000000|2020-11-03 13:10:00|1592.3|1592|1593.5|1593.2|1593.7|1593.4|1592.1|1591.8|255
1604409300000|2020-11-03 13:15:00|1593.7|1593.4|1593.4|1593.1|1594.4|1594.1|1593|1592.7|316
1604409600000|2020-11-03 13:20:00|1593.6|1593.3|1593.6|1593.3|1595.8|1595.5|1593.4|1593.1|429
1604409900000|2020-11-03 13:25:00|1593.8|1593.5|1594.2|1593.9|1594.6|1594.3|1593.4|1593.1|154
1604410200000|2020-11-03 13:30:00|1594.3|1594|1595.5|1595.2|1596.4|1596.1|1593.9|1593.6|311
1604410500000|2020-11-03 13:35:00|1595.6|1595.3|1594.6|1594.3|1595.6|1595.3|1594.1|1593.8|163
1604410800000|2020-11-03 13:40:00|1594.5|1594.2|1593.1|1592.8|1594.8|1594.5|1592.9|1592.6|153
1604411100000|2020-11-03 13:45:00|1593.2|1592.9|1593.1|1592.8|1593.6|1593.3|1592.5|1592.2|187
1604411400000|2020-11-03 13:50:00|1593.2|1592.9|1592.6|1592.3|1593.3|1593|1591.7|1591.4|647
1604411700000|2020-11-03 13:55:00|1592.9|1592.6|1591.3|1591|1592.9|1592.6|1590.8|1590.5|420
1604412000000|2020-11-03 14:00:00|1591.2|1590.9|1595.2|1594.9|1595.2|1594.9|1591.2|1590.9|738
1604412300000|2020-11-03 14:05:00|1595.1|1594.8|1595.9|1595.6|1596.6|1596.3|1594.3|1594|547
1604412600000|2020-11-03 14:10:00|1595.8|1595.5|1596.7|1596.4|1597.6|1597.3|1595.8|1595.5|600
1604412900000|2020-11-03 14:15:00|1596.6|1596.3|1595.8|1595.5|1597.2|1596.9|1595.5|1595.2|598
1604413200000|2020-11-03 14:20:00|1595.7|1595.4|1595.2|1594.9|1596.5|1596.2|1595.2|1594.9|558
1604413500000|2020-11-03 14:25:00|1595.5|1595.2|1594.3|1594|1596.4|1596.1|1594.3|1594|955
1604413800000|2020-11-03 14:30:00|1593.9|1593.6|1593.9|1593.6|1599.5|1599.2|1591.8|1591.5|5294
1604414100000|2020-11-03 14:35:00|1593.7|1593.4|1592.7|1592.4|1594.5|1594.2|1590.3|1590|3048
1604414400000|2020-11-03 14:40:00|1592.8|1592.5|1593.3|1593|1593.8|1593.5|1591.9|1591.6|2007
1604414700000|2020-11-03 14:45:00|1593.4|1593.1|1600|1599.7|1600.4|1600.1|1592.2|1591.9|3588
1604415000000|2020-11-03 14:50:00|1599.9|1599.6|1606.4|1606.1|1606.5|1606.2|1599.5|1599.2|5019
1604415300000|2020-11-03 14:55:00|1606.5|1606.2|1607.7|1607.4|1608.5|1608.2|1606.2|1605.9|3474
1604415600000|2020-11-03 15:00:00|1607.8|1607.5|1609.3|1609|1610.9|1610.6|1606.3|1606|3170
1604415900000|2020-11-03 15:05:00|1609.1|1608.8|1603.8|1603.5|1609.1|1608.8|1603.7|1603.4|2668
1604416200000|2020-11-03 15:10:00|1603.9|1603.6|1601.1|1600.8|1605.3|1605|1600.8|1600.5|2921
1604416500000|2020-11-03 15:15:00|1601.2|1600.9|1602.7|1602.4|1603|1602.7|1600.8|1600.5|3505
1604416800000|2020-11-03 15:20:00|1602.8|1602.5|1601.9|1601.6|1603.7|1603.4|1601.1|1600.8|2400
1604417100000|2020-11-03 15:25:00|1601.8|1601.5|1599.1|1598.8|1603.2|1602.9|1598.7|1598.4|1556
1604417400000|2020-11-03 15:30:00|1599|1598.7|1596.5|1596.2|1600.2|1599.9|1596.1|1595.8|1443
1604417700000|2020-11-03 15:35:00|1596.6|1596.3|1598.2|1597.9|1598.3|1598|1595.3|1595|3370
1604418000000|2020-11-03 15:40:00|1598.3|1598|1596.6|1596.3|1598.5|1598.2|1595.4|1595.1|1550
1604418300000|2020-11-03 15:45:00|1596.7|1596.4|1598.8|1598.5|1599|1598.7|1595.7|1595.4|1098
1604418600000|2020-11-03 15:50:00|1599|1598.7|1599.8|1599.5|1599.8|1599.5|1597.1|1596.8|1214
1604418900000|2020-11-03 15:55:00|1599.9|1599.6|1601.9|1601.6|1601.9|1601.6|1598.7|1598.4|2468
1604419200000|2020-11-03 16:00:00|1601.8|1601.5|1604.3|1604|1604.6|1604.3|1599.9|1599.6|1676
1604419500000|2020-11-03 16:05:00|1604.4|1604.1|1603.4|1603.1|1604.5|1604.2|1602.8|1602.5|886
1604419800000|2020-11-03 16:10:00|1603.5|1603.2|1604.8|1604.5|1605.1|1604.8|1602.7|1602.4|951
1604420100000|2020-11-03 16:15:00|1604.7|1604.4|1604.2|1603.9|1606|1605.7|1603.6|1603.3|961
1604420400000|2020-11-03 16:20:00|1604.3|1604|1603.7|1603.4|1604.7|1604.4|1602.7|1602.4|967
1604420700000|2020-11-03 16:25:00|1603.9|1603.6|1601.1|1600.8|1605|1604.7|1600.8|1600.5|1430
1604421000000|2020-11-03 16:30:00|1601.2|1600.9|1602.4|1602.1|1602.5|1602.2|1599.9|1599.6|1107
1604421300000|2020-11-03 16:35:00|1602.3|1602|1605.2|1604.9|1605.8|1605.5|1602.1|1601.8|1126
1604421600000|2020-11-03 16:40:00|1605.1|1604.8|1603.7|1603.4|1605.2|1604.9|1603.5|1603.2|503
1604421900000|2020-11-03 16:45:00|1603.8|1603.5|1602.5|1602.2|1604.2|1603.9|1602|1601.7|434
1604422200000|2020-11-03 16:50:00|1602.4|1602.1|1602.1|1601.8|1604.7|1604.4|1602|1601.7|738
1604422500000|2020-11-03 16:55:00|1602.2|1601.9|1602.2|1601.9|1603|1602.7|1601.5|1601.2|467
1604422800000|2020-11-03 17:00:00|1602.3|1602|1602.3|1602|1603.4|1603.1|1601.6|1601.3|384
1604423100000|2020-11-03 17:05:00|1602.4|1602.1|1602.1|1601.8|1602.4|1602.1|1601.1|1600.8|477
1604423400000|2020-11-03 17:10:00|1602.2|1601.9|1601.5|1601.2|1602.9|1602.6|1601.5|1601.2|443
1604423700000|2020-11-03 17:15:00|1601.6|1601.3|1602.3|1602|1602.5|1602.2|1601.4|1601.1|487
1604424000000|2020-11-03 17:20:00|1602.5|1602.2|1603.3|1603|1604|1603.7|1602.4|1602.1|431
1604424300000|2020-11-03 17:25:00|1603.2|1602.9|1603.4|1603.1|1604.1|1603.8|1602.5|1602.2|584
1604424600000|2020-11-03 17:30:00|1603.5|1603.2|1603.3|1603|1603.9|1603.6|1602.5|1602.2|290
1604424900000|2020-11-03 17:35:00|1603.2|1602.9|1602.3|1602|1603.4|1603.1|1601.9|1601.6|457
1604425200000|2020-11-03 17:40:00|1602.6|1602.3|1602.4|1602.1|1603|1602.7|1601.7|1601.4|575
1604425500000|2020-11-03 17:45:00|1602.7|1602.4|1603.2|1602.9|1603.2|1602.9|1601.6|1601.3|443
1604425800000|2020-11-03 17:50:00|1603.1|1602.8|1600.7|1600.4|1603.1|1602.8|1600.4|1600.1|410
1604426100000|2020-11-03 17:55:00|1600.8|1600.5|1599.3|1599|1600.9|1600.6|1598.9|1598.6|779
1604426400000|2020-11-03 18:00:00|1599.4|1599.1|1599.9|1599.6|1600.6|1600.3|1598.8|1598.5|608
1604426700000|2020-11-03 18:05:00|1600|1599.7|1600.7|1600.4|1600.8|1600.5|1598.9|1598.6|699
1604427000000|2020-11-03 18:10:00|1600.8|1600.5|1601.9|1601.6|1601.9|1601.6|1600.6|1600.3|511
1604427300000|2020-11-03 18:15:00|1602.1|1601.8|1602.8|1602.5|1603|1602.7|1601.2|1600.9|504
1604427600000|2020-11-03 18:20:00|1602.7|1602.4|1603.9|1603.6|1603.9|1603.6|1602|1601.7|534
1604427900000|2020-11-03 18:25:00|1603.8|1603.5|1602.6|1602.3|1604|1603.7|1602|1601.7|447
1604428200000|2020-11-03 18:30:00|1602.7|1602.4|1602.2|1601.9|1603.7|1603.4|1601.9|1601.6|681
1604428500000|2020-11-03 18:35:00|1602.3|1602|1601.2|1600.9|1603.1|1602.8|1600.1|1599.8|535
1604428800000|2020-11-03 18:40:00|1601|1600.7|1601.1|1600.8|1601.2|1600.9|1599.8|1599.5|595
1604429100000|2020-11-03 18:45:00|1601.2|1600.9|1599.7|1599.4|1601.3|1601|1599.5|1599.2|738
1604429400000|2020-11-03 18:50:00|1599.8|1599.5|1599.8|1599.5|1601.3|1601|1599|1598.7|865
1604429700000|2020-11-03 18:55:00|1599.6|1599.3|1600.9|1600.6|1601.2|1600.9|1599.1|1598.8|1469
1604430000000|2020-11-03 19:00:00|1600.8|1600.5|1603.9|1603.6|1604.8|1604.5|1600.4|1600.1|1894
1604430300000|2020-11-03 19:05:00|1604|1603.7|1607.3|1607|1607.3|1607|1603.5|1603.2|1725
1604430600000|2020-11-03 19:10:00|1607.4|1607.1|1606.2|1605.9|1608.3|1608|1605.9|1605.6|1659
1604430900000|2020-11-03 19:15:00|1606.1|1605.8|1605.4|1605.1|1607.1|1606.8|1604.4|1604.1|846
1604431200000|2020-11-03 19:20:00|1605.5|1605.2|1605.5|1605.2|1606.6|1606.3|1604.6|1604.3|731
1604431500000|2020-11-03 19:25:00|1605.3|1605|1605.6|1605.3|1606|1605.7|1604.7|1604.4|715
1604431800000|2020-11-03 19:30:00|1605.7|1605.4|1610.7|1610.4|1610.9|1610.6|1605.1|1604.8|2294
1604432100000|2020-11-03 19:35:00|1610.6|1610.3|1610.1|1609.8|1610.9|1610.6|1609.4|1609.1|695
1604432400000|2020-11-03 19:40:00|1610.2|1609.9|1610|1609.7|1610.9|1610.6|1609.5|1609.2|1207
1604432700000|2020-11-03 19:45:00|1609.8|1609.5|1612.3|1612|1612.5|1612.2|1609.8|1609.5|1031
1604433000000|2020-11-03 19:50:00|1612.2|1611.9|1611.4|1611.1|1612.2|1611.9|1610.9|1610.6|980
1604433300000|2020-11-03 19:55:00|1611.5|1611.2|1611.5|1611.2|1611.8|1611.5|1610.8|1610.5|903
1604433600000|2020-11-03 20:00:00|1611.6|1611.3|1608.5|1608.2|1611.6|1611.3|1607.8|1607.5|1184
1604433900000|2020-11-03 20:05:00|1608.6|1608.3|1605.6|1605.3|1608.9|1608.6|1605.3|1605|808
1604434200000|2020-11-03 20:10:00|1605.5|1605.2|1608.5|1608.2|1609.7|1609.4|1605.3|1605|1159
1604434500000|2020-11-03 20:15:00|1608.3|1608|1611.3|1611|1611.3|1611|1608.1|1607.8|838
1604434800000|2020-11-03 20:20:00|1611.2|1610.9|1608.7|1608.4|1612|1611.7|1607.2|1606.9|1594
1604435100000|2020-11-03 20:25:00|1609|1608.7|1611.7|1611.4|1612|1611.7|1608.8|1608.5|1375
1604435400000|2020-11-03 20:30:00|1611.8|1611.5|1613.5|1613.2|1614|1613.7|1611|1610.7|1561
1604435700000|2020-11-03 20:35:00|1613.4|1613.1|1613.3|1613|1613.9|1613.6|1611.8|1611.5|1299
1604436000000|2020-11-03 20:40:00|1613.4|1613.1|1614.9|1614.6|1615.9|1615.6|1613.2|1612.9|2775
1604436300000|2020-11-03 20:45:00|1614.7|1614.4|1618.3|1618|1618.6|1618.3|1614.7|1614.4|3308
1604436600000|2020-11-03 20:50:00|1617.4|1617.1|1621|1620.7|1621.6|1621.3|1616.8|1616.5|3832
1604436900000|2020-11-03 20:55:00|1620.9|1620.6|1611.8|1611.5|1620.9|1620.6|1611.1|1610.8|12176
1604437200000|2020-11-03 21:00:00|1611.7|1611.4|1610.8|1610.5|1612.2|1611.9|1608.1|1607.8|7236
1604437500000|2020-11-03 21:05:00|1610.4|1610.1|1610.4|1610.1|1611.6|1611.3|1609.3|1609|2069
1604437800000|2020-11-03 21:10:00|1610.6|1610.3|1610|1609.2|1611|1610.7|1608.3|1608|1796
1604438100000|2020-11-03 21:15:00|1610.1|1609.3|1610.3|1609.5|1610.7|1609.9|1610|1609.2|1
1604438400000|2020-11-03 21:20:00|1610.4|1609.6|1610.4|1609.6|1610.5|1609.7|1610.2|1609.4|0
1604438700000|2020-11-03 21:25:00|1610.3|1609.5|1610.5|1609.7|1610.5|1609.7|1610.1|1609.3|0
1604439000000|2020-11-03 21:30:00|1610.6|1609.8|1612.8|1612.5|1612.9|1612.6|1609.1|1608.8|587
1604439300000|2020-11-03 21:35:00|1612.7|1612.4|1610.8|1610.5|1612.9|1612.6|1610.5|1610.2|546
1604439600000|2020-11-03 21:40:00|1610.7|1610.4|1613.7|1613.4|1614|1613.7|1610.5|1610.2|498
1604439900000|2020-11-03 21:45:00|1613.6|1613.3|1614.2|1613.9|1614.2|1613.9|1613.2|1612.9|223
1604440200000|2020-11-03 21:50:00|1614.3|1614|1617.1|1616.8|1617.2|1616.9|1613.9|1613.6|325
1604440500000|2020-11-03 21:55:00|1617|1616.7|1618.2|1617.4|1618.3|1618|1616.6|1616.3|345
1604440800000|2020-11-03 22:00:00|1618.1|1617.3|1617.8|1617|1618.2|1617.4|1617.3|1616.5|0
1604441100000|2020-11-03 22:05:00|1617.7|1616.9|1617.9|1617.1|1618|1617.2|1617.5|1616.7|0
1604441400000|2020-11-03 22:10:00|1618|1617.2|1617.7|1616.9|1618|1617.2|1617.6|1616.8|0
1604441700000|2020-11-03 22:15:00|1617.8|1617|1618.1|1617.3|1618.1|1617.3|1617.8|1617|0
1604442000000|2020-11-03 22:20:00|1618.2|1617.4|1617.9|1617.1|1618.4|1617.6|1617.7|1616.9|0
1604442300000|2020-11-03 22:25:00|1617.8|1617|1618|1617.2|1618|1617.2|1617.5|1616.7|0
1604442600000|2020-11-03 22:30:00|1617.9|1617.1|1618|1617.2|1618|1617.2|1617.9|1617.1|0
1604442900000|2020-11-03 22:35:00|1618.1|1617.3|1618.4|1617.6|1618.4|1617.6|1618.1|1617.3|0
1604443200000|2020-11-03 22:40:00|1618.3|1617.5|1618.7|1617.9|1618.7|1617.9|1618.1|1617.3|0
1604443500000|2020-11-03 22:45:00|1618.6|1617.8|1618.8|1618|1619.3|1618.5|1618.6|1617.8|0
1604443800000|2020-11-03 22:50:00|1618.9|1618.1|1618.9|1618.1|1619.3|1618.5|1618.9|1618.1|0
1604444100000|2020-11-03 22:55:00|1618.8|1618|1619|1618.2|1619.1|1618.3|1618.8|1618|0
1604444400000|2020-11-03 23:00:00|1619.3|1618.5|1619.7|1619.4|1620.3|1620|1613.6|1613.3|567
1604444700000|2020-11-03 23:05:00|1619.5|1619.2|1622.3|1622|1623.4|1623.1|1619.4|1619.1|237
1604445000000|2020-11-03 23:10:00|1622.4|1622.1|1626.4|1626.1|1627.4|1627.1|1622.1|1621.8|291
1604445300000|2020-11-03 23:15:00|1626.3|1626|1632.2|1631.9|1632.5|1632.2|1625.9|1625.6|839
1604445600000|2020-11-03 23:20:00|1632.3|1632|1629.6|1629.3|1632.3|1632|1627.9|1627.6|398
1604445900000|2020-11-03 23:25:00|1629.7|1629.4|1632.1|1631.8|1632.5|1632.2|1629.7|1629.4|221
1604446200000|2020-11-03 23:30:00|1632.3|1632|1633.2|1632.9|1635.1|1634.8|1631.5|1631.2|495
1604446500000|2020-11-03 23:35:00|1633.3|1633|1639.5|1639.2|1640.6|1640.3|1632.3|1632|1279
1604446800000|2020-11-03 23:40:00|1639.4|1639.1|1635|1634.7|1640|1639.7|1633.7|1633.4|545
1604447100000|2020-11-03 23:45:00|1634.6|1634.3|1629.8|1629.5|1636.1|1635.8|1628.9|1628.6|511
1604447400000|2020-11-03 23:50:00|1629.7|1629.4|1630.9|1630.6|1632.2|1631.9|1629.7|1629.4|215
1604447700000|2020-11-03 23:55:00|1631|1630.7|1630.3|1630|1631.7|1631.4|1629.4|1629.1|72
1604448000000|2020-11-04 00:00:00|1630.6|1630.3|1629.3|1629|1631.1|1630.8|1625.2|1624.9|292
1604448300000|2020-11-04 00:05:00|1629.2|1628.9|1635.7|1635.4|1639.5|1639.2|1627.4|1627.1|507
1604448600000|2020-11-04 00:10:00|1635.8|1635.5|1640.7|1640.4|1641.2|1640.9|1635.3|1635|342
1604448900000|2020-11-04 00:15:00|1640.8|1640.5|1636.6|1636.3|1641.4|1641.1|1635.9|1635.6|619
1604449200000|2020-11-04 00:20:00|1636.5|1636.2|1632.4|1632.1|1636.8|1636.5|1631.8|1631.5|462
1604449500000|2020-11-04 00:25:00|1632.3|1632|1633.5|1633.2|1634.8|1634.5|1628.9|1628.6|338
1604449800000|2020-11-04 00:30:00|1633.8|1633.5|1630.7|1630.4|1634|1633.7|1630.1|1629.8|113
1604450100000|2020-11-04 00:35:00|1630.8|1630.5|1628.6|1628.3|1633.2|1632.9|1627.7|1627.4|178
1604450400000|2020-11-04 00:40:00|1628.5|1628.2|1615.8|1615.5|1630.3|1630|1615.4|1615.1|615
1604450700000|2020-11-04 00:45:00|1615.9|1615.6|1617.5|1617.2|1619.9|1619.6|1609.1|1608.8|859
1604451000000|2020-11-04 00:50:00|1617.6|1617.3|1615.6|1615.3|1618.5|1618.2|1614.5|1614.2|139
1604451300000|2020-11-04 00:55:00|1615.5|1615.2|1603.6|1603.3|1616.2|1615.9|1602.4|1602.1|916
1604451600000|2020-11-04 01:00:00|1604|1603.7|1613|1612.7|1614.9|1614.6|1603.6|1603.3|385
1604451900000|2020-11-04 01:05:00|1612.8|1612.5|1613.8|1613.5|1614.8|1614.5|1609|1608.7|189
1604452200000|2020-11-04 01:10:00|1613.7|1613.4|1615.7|1615.4|1618.5|1618.2|1612.1|1611.8|183
1604452500000|2020-11-04 01:15:00|1615.5|1615.2|1614.2|1613.9|1617.2|1616.9|1612.1|1611.8|130
1604452800000|2020-11-04 01:20:00|1614|1613.7|1613.8|1613.5|1619.1|1618.8|1611.6|1611.3|283
1604453100000|2020-11-04 01:25:00|1613.9|1613.6|1604.7|1604.4|1614|1613.7|1604.7|1604.4|561
1604453400000|2020-11-04 01:30:00|1604.9|1604.6|1604.8|1604.5|1608.2|1607.9|1604.1|1603.8|378
1604453700000|2020-11-04 01:35:00|1604.6|1604.3|1604|1603.7|1609.7|1609.4|1603.6|1603.3|625
1604454000000|2020-11-04 01:40:00|1604.2|1603.9|1609|1608.7|1610.3|1610|1603.3|1603|725
1604454300000|2020-11-04 01:45:00|1608.9|1608.6|1610.3|1610|1610.9|1610.6|1607.6|1607.3|415
1604454600000|2020-11-04 01:50:00|1610.1|1609.8|1611.9|1611.6|1615.1|1614.8|1607.7|1607.4|773
1604454900000|2020-11-04 01:55:00|1612.1|1611.8|1606.7|1606.4|1613.4|1613.1|1606.2|1605.9|805
1604455200000|2020-11-04 02:00:00|1606.6|1606.3|1602.7|1602.4|1608.6|1608.3|1602.5|1602.2|992
1604455500000|2020-11-04 02:05:00|1602.4|1602.1|1598.9|1598.6|1603.1|1602.8|1597|1596.7|1018
1604455800000|2020-11-04 02:10:00|1598.8|1598.5|1603|1602.7|1604.4|1604.1|1597.2|1596.9|738
1604456100000|2020-11-04 02:15:00|1603.3|1603|1597.5|1597.2|1604.1|1603.8|1596.8|1596.5|425
1604456400000|2020-11-04 02:20:00|1597.6|1597.3|1589.9|1589.6|1602.3|1602|1589.9|1589.6|1078
1604456700000|2020-11-04 02:25:00|1590.1|1589.8|1592.7|1592.4|1596.1|1595.8|1588.1|1587.8|678
1604457000000|2020-11-04 02:30:00|1592.6|1592.3|1593.6|1593.3|1593.8|1593.5|1588.5|1588.2|417
1604457300000|2020-11-04 02:35:00|1593.4|1593.1|1583.2|1582.9|1593.4|1593.1|1582.4|1582.1|652
1604457600000|2020-11-04 02:40:00|1583.3|1583|1576.4|1576.1|1583.6|1583.3|1572.4|1572.1|1703
1604457900000|2020-11-04 02:45:00|1576.5|1576.2|1586.2|1585.9|1588.9|1588.6|1576|1575.7|1116
1604458200000|2020-11-04 02:50:00|1586.1|1585.8|1601.9|1601.6|1602.2|1601.9|1584.5|1584.2|1644
1604458500000|2020-11-04 02:55:00|1602|1601.7|1603.6|1603.3|1606|1605.7|1597.9|1597.6|1191
1604458800000|2020-11-04 03:00:00|1603.9|1603.6|1617.2|1616.9|1620.2|1619.9|1602.7|1602.4|1038
1604459100000|2020-11-04 03:05:00|1617.3|1617|1627.8|1627.5|1628.4|1628.1|1615.6|1615.3|1318
1604459400000|2020-11-04 03:10:00|1627.1|1626.8|1620.3|1620|1631.5|1631.2|1619.2|1618.9|675
1604459700000|2020-11-04 03:15:00|1620.8|1620.5|1627.8|1627.5|1630|1629.7|1620.1|1619.8|973
1604460000000|2020-11-04 03:20:00|1627.9|1627.6|1625.7|1625.4|1631.3|1631|1624.9|1624.6|547
1604460300000|2020-11-04 03:25:00|1625.4|1625.1|1625.9|1625.6|1625.9|1625.6|1621.5|1621.2|242
1604460600000|2020-11-04 03:30:00|1626.7|1626.4|1624.5|1624.2|1627.1|1626.8|1622.3|1622|270
1604460900000|2020-11-04 03:35:00|1624.6|1624.3|1626.2|1625.9|1627.8|1627.5|1622.1|1621.8|314
1604461200000|2020-11-04 03:40:00|1626.1|1625.8|1628.4|1628.1|1632.8|1632.5|1625.9|1625.6|314
1604461500000|2020-11-04 03:45:00|1628.3|1628|1625.6|1625.3|1628.6|1628.3|1624.5|1624.2|69
1604461800000|2020-11-04 03:50:00|1625.5|1625.2|1616.1|1615.8|1626.5|1626.2|1615.1|1614.8|564
1604462100000|2020-11-04 03:55:00|1616|1615.7|1621.8|1621.5|1622.9|1622.6|1614.8|1614.5|314
1604462400000|2020-11-04 04:00:00|1621.7|1621.4|1624.2|1623.9|1625.4|1625.1|1621.4|1621.1|226
1604462700000|2020-11-04 04:05:00|1624.3|1624|1627|1626.7|1628.6|1628.3|1623.1|1622.8|169
1604463000000|2020-11-04 04:10:00|1626.7|1626.4|1623|1622.7|1626.9|1626.6|1621.5|1621.2|329
1604463300000|2020-11-04 04:15:00|1622.9|1622.6|1620.3|1620|1623.6|1623.3|1620.1|1619.8|100
1604463600000|2020-11-04 04:20:00|1620.2|1619.9|1616.8|1616.5|1620.3|1620|1608.4|1608.1|731
1604463900000|2020-11-04 04:25:00|1616.4|1616.1|1616.8|1616.5|1620.7|1620.4|1616.3|1616|369
1604464200000|2020-11-04 04:30:00|1616.7|1616.4|1614.9|1614.6|1616.7|1616.4|1613.3|1613|184
1604464500000|2020-11-04 04:35:00|1614.3|1614|1611.5|1611.2|1614.7|1614.4|1610|1609.7|254
1604464800000|2020-11-04 04:40:00|1611.4|1611.1|1605.2|1604.9|1612.7|1612.4|1604.4|1604.1|477
1604465100000|2020-11-04 04:45:00|1605.1|1604.8|1606.4|1606.1|1608.7|1608.4|1600.4|1600.1|527
1604465400000|2020-11-04 04:50:00|1606.5|1606.2|1611|1610.7|1613.2|1612.9|1605.3|1605|336
1604465700000|2020-11-04 04:55:00|1610.9|1610.6|1611.5|1611.2|1612.6|1612.3|1610.2|1609.9|119
1604466000000|2020-11-04 05:00:00|1611.6|1611.3|1611.5|1611.2|1612.5|1612.2|1605.4|1605.1|330
1604466300000|2020-11-04 05:05:00|1611.6|1611.3|1615|1614.7|1616.2|1615.9|1610.4|1610.1|629
1604466600000|2020-11-04 05:10:00|1615.7|1615.4|1616.9|1616.6|1619.3|1619|1614.3|1614|299
1604466900000|2020-11-04 05:15:00|1616.8|1616.5|1619.9|1619.6|1620.2|1619.9|1613.6|1613.3|477
1604467200000|2020-11-04 05:20:00|1620.1|1619.8|1611.5|1611.2|1620.1|1619.8|1610.4|1610.1|470
1604467500000|2020-11-04 05:25:00|1611.7|1611.4|1612.2|1611.9|1615.2|1614.9|1611.3|1611|207
1604467800000|2020-11-04 05:30:00|1612.1|1611.8|1611.1|1610.8|1613.4|1613.1|1610.6|1610.3|131
1604468100000|2020-11-04 05:35:00|1611.4|1611.1|1611.3|1611|1613.5|1613.2|1609.3|1609|178
1604468400000|2020-11-04 05:40:00|1611.2|1610.9|1610.5|1610.2|1612.4|1612.1|1607.5|1607.2|311
1604468700000|2020-11-04 05:45:00|1610.6|1610.3|1606.8|1606.5|1613|1612.7|1606.4|1606.1|436
1604469000000|2020-11-04 05:50:00|1606.9|1606.6|1611.8|1611.5|1612|1611.7|1606|1605.7|314
1604469300000|2020-11-04 05:55:00|1611.9|1611.6|1610.4|1610.1|1612.2|1611.9|1607.6|1607.3|92
1604469600000|2020-11-04 06:00:00|1609.8|1609.5|1605.3|1605|1611|1610.7|1605.3|1605|96
1604469900000|2020-11-04 06:05:00|1605.4|1605.1|1606.1|1605.8|1607.7|1607.4|1602.9|1602.6|277
1604470200000|2020-11-04 06:10:00|1606.2|1605.9|1609.1|1608.8|1611.2|1610.9|1605.5|1605.2|130
1604470500000|2020-11-04 06:15:00|1609.6|1609.3|1606.7|1606.4|1610.2|1609.9|1603.6|1603.3|118
1604470800000|2020-11-04 06:20:00|1606.6|1606.3|1607.5|1607.2|1609.1|1608.8|1606.5|1606.2|52
1604471100000|2020-11-04 06:25:00|1607.4|1607.1|1605.4|1605.1|1607.4|1607.1|1604.2|1603.9|87
1604471400000|2020-11-04 06:30:00|1605.7|1605.4|1604.4|1604.1|1606.5|1606.2|1604|1603.7|83
1604471700000|2020-11-04 06:35:00|1604.3|1604|1605.5|1605.2|1608.6|1608.3|1604.1|1603.8|181
1604472000000|2020-11-04 06:40:00|1605.3|1605|1596.9|1596.6|1605.8|1605.5|1596.8|1596.5|331
1604472300000|2020-11-04 06:45:00|1596.8|1596.5|1594.7|1594.4|1599.3|1599|1594.7|1594.4|422
1604472600000|2020-11-04 06:50:00|1594.6|1594.3|1591.7|1591.4|1595.7|1595.4|1590|1589.7|587
1604472900000|2020-11-04 06:55:00|1591.8|1591.5|1592.6|1592.3|1594.8|1594.5|1591.2|1590.9|385
1604473200000|2020-11-04 07:00:00|1592.5|1592.2|1590.6|1590.3|1596.3|1596|1589.9|1589.6|534
1604473500000|2020-11-04 07:05:00|1590.3|1590|1591.6|1591.3|1593.6|1593.3|1589.8|1589.5|240
1604473800000|2020-11-04 07:10:00|1591.7|1591.4|1588.8|1588.5|1592.1|1591.8|1588.8|1588.5|274
1604474100000|2020-11-04 07:15:00|1588.9|1588.6|1580.8|1580.5|1589|1588.7|1580.8|1580.5|618
1604474400000|2020-11-04 07:20:00|1581|1580.7|1578.4|1578.1|1581.8|1581.5|1569.6|1569.3|1639
1604474700000|2020-11-04 07:25:00|1578.3|1578|1569.4|1569.1|1580.9|1580.6|1564.7|1564.4|946
1604475000000|2020-11-04 07:30:00|1569.3|1569|1555.8|1555.5|1577.3|1577|1554.1|1553.8|1055
1604475300000|2020-11-04 07:35:00|1556|1555.7|1559.4|1559.1|1564.9|1564.6|1554.9|1554.6|931
1604475600000|2020-11-04 07:40:00|1559.3|1559|1560.1|1559.8|1561.1|1560.8|1552.1|1551.8|841
1604475900000|2020-11-04 07:45:00|1560.4|1560.1|1550.6|1550.3|1560.4|1560.1|1548.8|1548.5|807
1604476200000|2020-11-04 07:50:00|1550.8|1550.5|1558.7|1558.4|1561|1560.7|1549.5|1549.2|391
1604476500000|2020-11-04 07:55:00|1558.6|1558.3|1564.1|1563.8|1565.1|1564.8|1556.1|1555.8|512
1604476800000|2020-11-04 08:00:00|1564|1563.7|1561.6|1561.3|1565.4|1565.1|1558.1|1557.8|1140
1604477100000|2020-11-04 08:05:00|1561.7|1561.4|1564.1|1563.8|1564.2|1563.9|1557.5|1557.2|625
1604477400000|2020-11-04 08:10:00|1564.3|1564|1562.8|1562.5|1565.5|1565.2|1558.7|1558.4|892
1604477700000|2020-11-04 08:15:00|1562.6|1562.3|1571.1|1570.8|1573.2|1572.9|1561.3|1561|812
1604478000000|2020-11-04 08:20:00|1571.2|1570.9|1572.5|1572.2|1574|1573.7|1567.3|1567|384
1604478300000|2020-11-04 08:25:00|1572.6|1572.3|1570.2|1569.9|1580.7|1580.4|1566.3|1566|1088
1604478600000|2020-11-04 08:30:00|1570.6|1570.3|1577.1|1576.8|1579.8|1579.5|1560.8|1560.5|1170
1604478900000|2020-11-04 08:35:00|1577|1576.7|1577.4|1577.1|1578.9|1578.6|1574.9|1574.6|419
1604479200000|2020-11-04 08:40:00|1578.4|1578.1|1575.4|1575.1|1579.9|1579.6|1574.4|1574.1|222
1604479500000|2020-11-04 08:45:00|1575.3|1575|1579.7|1579.4|1582.1|1581.8|1575.3|1575|353
1604479800000|2020-11-04 08:50:00|1579.9|1579.6|1575.2|1574.9|1580.8|1580.5|1573.3|1573|274
1604480100000|2020-11-04 08:55:00|1575.3|1575|1576.4|1576.1|1579.9|1579.6|1574.2|1573.9|283
1604480400000|2020-11-04 09:00:00|1577.4|1577.1|1578.2|1577.9|1578.8|1578.5|1575|1574.7|257
1604480700000|2020-11-04 09:05:00|1578.3|1578|1576.4|1576.1|1579.4|1579.1|1576.2|1575.9|178
1604481000000|2020-11-04 09:10:00|1576.8|1576.5|1575.5|1575.2|1579.4|1579.1|1574.9|1574.6|272
1604481300000|2020-11-04 09:15:00|1575.4|1575.1|1581.6|1581.3|1583.9|1583.6|1574.9|1574.6|245
1604481600000|2020-11-04 09:20:00|1581.4|1581.1|1579.6|1579.3|1585|1584.7|1578.2|1577.9|356
1604481900000|2020-11-04 09:25:00|1579.5|1579.2|1590|1589.7|1590|1589.7|1578.5|1578.2|515
1604482200000|2020-11-04 09:30:00|1589.9|1589.6|1589.4|1589.1|1591.6|1591.3|1586.9|1586.6|271
1604482500000|2020-11-04 09:35:00|1588.3|1588|1587.2|1586.9|1593.1|1592.8|1587|1586.7|235
1604482800000|2020-11-04 09:40:00|1587.3|1587|1584.8|1584.5|1589.6|1589.3|1578.3|1578|734
1604483100000|2020-11-04 09:45:00|1584.9|1584.6|1583.8|1583.5|1587|1586.7|1580.8|1580.5|176
1604483400000|2020-11-04 09:50:00|1583.7|1583.4|1582.7|1582.4|1588.2|1587.9|1582|1581.7|120
1604483700000|2020-11-04 09:55:00|1582.8|1582.5|1578.5|1578.2|1583.9|1583.6|1578|1577.7|338
1604484000000|2020-11-04 10:00:00|1578.4|1578.1|1578.2|1577.9|1582|1581.7|1576.7|1576.4|242
1604484300000|2020-11-04 10:05:00|1578.4|1578.1|1580.4|1580.1|1582.6|1582.3|1578.4|1578.1|105
1604484600000|2020-11-04 10:10:00|1580.8|1580.5|1579.1|1578.8|1581.8|1581.5|1578|1577.7|56
1604484900000|2020-11-04 10:15:00|1579|1578.7|1575.8|1575.5|1579|1578.7|1572.6|1572.3|367
1604485200000|2020-11-04 10:20:00|1575.5|1575.2|1578.3|1578|1578.4|1578.1|1574.6|1574.3|125
1604485500000|2020-11-04 10:25:00|1578.2|1577.9|1576.9|1576.6|1578.9|1578.6|1576.9|1576.6|127
1604485800000|2020-11-04 10:30:00|1577.1|1576.8|1573.3|1573|1577.1|1576.8|1573|1572.7|283
1604486100000|2020-11-04 10:35:00|1573|1572.7|1576.2|1575.9|1576.7|1576.4|1572.4|1572.1|295
1604486400000|2020-11-04 10:40:00|1576.3|1576|1574.2|1573.9|1577.1|1576.8|1573.8|1573.5|242
1604486700000|2020-11-04 10:45:00|1574.3|1574|1581.8|1581.5|1581.8|1581.5|1573.8|1573.5|378
1604487000000|2020-11-04 10:50:00|1581.9|1581.6|1582.2|1581.9|1582.5|1582.2|1579|1578.7|313
1604487300000|2020-11-04 10:55:00|1582.3|1582|1583.1|1582.8|1585|1584.7|1582.2|1581.9|552
1604487600000|2020-11-04 11:00:00|1582.9|1582.6|1585.2|1584.9|1587.6|1587.3|1582.8|1582.5|411
1604487900000|2020-11-04 11:05:00|1585.1|1584.8|1584.6|1584.3|1586.6|1586.3|1584.2|1583.9|114
1604488200000|2020-11-04 11:10:00|1584.5|1584.2|1587.2|1586.9|1588.8|1588.5|1584.4|1584.1|102
1604488500000|2020-11-04 11:15:00|1587.1|1586.8|1586.6|1586.3|1588.1|1587.8|1586.3|1586|250
1604488800000|2020-11-04 11:20:00|1586.7|1586.4|1585.7|1585.4|1588.2|1587.9|1584.8|1584.5|153
1604489100000|2020-11-04 11:25:00|1585.8|1585.5|1588.6|1588.3|1589.9|1589.6|1585.8|1585.5|666
1604489400000|2020-11-04 11:30:00|1588.7|1588.4|1594.1|1593.8|1594.1|1593.8|1588.7|1588.4|346
1604489700000|2020-11-04 11:35:00|1593.9|1593.6|1594.1|1593.8|1598.5|1598.2|1593.5|1593.2|587
1604490000000|2020-11-04 11:40:00|1594|1593.7|1595.8|1595.5|1596.7|1596.4|1593.2|1592.9|349
1604490300000|2020-11-04 11:45:00|1595.7|1595.4|1596.4|1596.1|1598.8|1598.5|1595|1594.7|273
1604490600000|2020-11-04 11:50:00|1596.7|1596.4|1599|1598.7|1599.3|1599|1596.6|1596.3|484
1604490900000|2020-11-04 11:55:00|1599.1|1598.8|1593|1592.7|1600.6|1600.3|1593|1592.7|378
1604491200000|2020-11-04 12:00:00|1594.1|1593.8|1591.4|1591.1|1595.7|1595.4|1590.9|1590.6|328
1604491500000|2020-11-04 12:05:00|1591.3|1591|1591.9|1591.6|1594.2|1593.9|1590.3|1590|404
1604491800000|2020-11-04 12:10:00|1592.1|1591.8|1597.3|1597|1597.5|1597.2|1591.1|1590.8|214
1604492100000|2020-11-04 12:15:00|1597.2|1596.9|1603.9|1603.6|1603.9|1603.6|1596.3|1596|312
1604492400000|2020-11-04 12:20:00|1603.7|1603.4|1604.8|1604.5|1605.3|1605|1602.1|1601.8|361
1604492700000|2020-11-04 12:25:00|1604.6|1604.3|1606.2|1605.9|1606.5|1606.2|1601.9|1601.6|263
1604493000000|2020-11-04 12:30:00|1606.1|1605.8|1608|1607.7|1608.6|1608.3|1603.9|1603.6|433
1604493300000|2020-11-04 12:35:00|1608.1|1607.8|1608.3|1608|1613|1612.7|1607.9|1607.6|1030
1604493600000|2020-11-04 12:40:00|1608.4|1608.1|1610.5|1610.2|1611.8|1611.5|1606|1605.7|551
1604493900000|2020-11-04 12:45:00|1610.6|1610.3|1608|1607.7|1612.1|1611.8|1607.5|1607.2|150
1604494200000|2020-11-04 12:50:00|1608.1|1607.8|1613.3|1613|1613.3|1613|1606.1|1605.8|297
1604494500000|2020-11-04 12:55:00|1613.4|1613.1|1610.5|1610.2|1613.7|1613.4|1608.5|1608.2|316
1604494800000|2020-11-04 13:00:00|1610.2|1609.9|1612.8|1612.5|1619.7|1619.4|1607.6|1607.3|842
1604495100000|2020-11-04 13:05:00|1612.9|1612.6|1607.7|1607.4|1613.3|1613|1605.2|1604.9|807
1604495400000|2020-11-04 13:10:00|1607.8|1607.5|1601|1600.7|1609.1|1608.8|1601|1600.7|806
1604495700000|2020-11-04 13:15:00|1600.9|1600.6|1602.7|1602.4|1602.7|1602.4|1599|1598.7|1206
1604496000000|2020-11-04 13:20:00|1602.6|1602.3|1603.2|1602.9|1606.1|1605.8|1601.9|1601.6|2417
1604496300000|2020-11-04 13:25:00|1603.5|1603.2|1604.4|1604.1|1604.5|1604.2|1600.4|1600.1|1209
1604496600000|2020-11-04 13:30:00|1604.2|1603.9|1597.9|1597.6|1604.2|1603.9|1597.6|1597.3|985
1604496900000|2020-11-04 13:35:00|1597.8|1597.5|1598|1597.7|1598.2|1597.9|1592.1|1591.8|1222
1604497200000|2020-11-04 13:40:00|1597.9|1597.6|1596.5|1596.2|1598|1597.7|1592.7|1592.4|1994
1604497500000|2020-11-04 13:45:00|1596.3|1596|1601.1|1600.8|1601.3|1601|1595.5|1595.2|1119
1604497800000|2020-11-04 13:50:00|1601.2|1600.9|1598.6|1598.3|1601.4|1601.1|1598.2|1597.9|741
1604498100000|2020-11-04 13:55:00|1597.9|1597.6|1593.4|1593.1|1598.4|1598.1|1588.9|1588.6|1397
1604498400000|2020-11-04 14:00:00|1593.6|1593.3|1589.7|1589.4|1594.4|1594.1|1589.3|1589|1043
1604498700000|2020-11-04 14:05:00|1589.4|1589.1|1579.1|1578.8|1589.5|1589.2|1579.1|1578.8|1573
1604499000000|2020-11-04 14:10:00|1579|1578.7|1583.4|1583.1|1584.2|1583.9|1577|1576.7|2467
1604499300000|2020-11-04 14:15:00|1583.5|1583.2|1585.9|1585.6|1587.8|1587.5|1583.3|1583|1369
1604499600000|2020-11-04 14:20:00|1585.8|1585.5|1586.2|1585.9|1587.9|1587.6|1584.6|1584.3|1205
1604499900000|2020-11-04 14:25:00|1586.8|1586.5|1585.6|1585.3|1588.2|1587.9|1582.9|1582.6|1721
1604500200000|2020-11-04 14:30:00|1585.3|1585|1601.9|1601.6|1606.7|1606.4|1585.3|1585|11510
1604500500000|2020-11-04 14:35:00|1602.1|1601.8|1591|1590.7|1605.5|1605.2|1589.1|1588.8|6893
1604500800000|2020-11-04 14:40:00|1591.6|1591.3|1598.4|1598.1|1599.6|1599.3|1590.7|1590.4|4637
1604501100000|2020-11-04 14:45:00|1598.3|1598|1599|1598.7|1600.5|1600.2|1593.8|1593.5|5078
1604501400000|2020-11-04 14:50:00|1599.1|1598.8|1599|1598.7|1599.9|1599.6|1596.7|1596.4|3602
1604501700000|2020-11-04 14:55:00|1598.9|1598.6|1603.9|1603.6|1603.9|1603.6|1594.4|1594.1|5663
1604502000000|2020-11-04 15:00:00|1603.8|1603.5|1609.2|1608.9|1609.7|1609.4|1602.9|1602.6|3968
1604502300000|2020-11-04 15:05:00|1609.1|1608.8|1614.9|1614.6|1614.9|1614.6|1607.9|1607.6|4440
1604502600000|2020-11-04 15:10:00|1614.8|1614.5|1617.9|1617.6|1618.3|1618|1613.3|1613|3722
1604502900000|2020-11-04 15:15:00|1618.3|1618|1619.8|1619.5|1623.3|1623|1616.6|1616.3|3739
1604503200000|2020-11-04 15:20:00|1619.9|1619.6|1620.7|1620.4|1625|1624.7|1619.6|1619.3|2218
1604503500000|2020-11-04 15:25:00|1620.5|1620.2|1619.4|1619.1|1620.8|1620.5|1615.9|1615.6|3455
1604503800000|2020-11-04 15:30:00|1620.1|1619.8|1616|1615.7|1623.1|1622.8|1616|1615.7|3152
1604504100000|2020-11-04 15:35:00|1616.1|1615.8|1610.3|1610|1616.4|1616.1|1607.6|1607.3|2956
1604504400000|2020-11-04 15:40:00|1610.4|1610.1|1609.3|1609|1611.9|1611.6|1608.4|1608.1|2447
1604504700000|2020-11-04 15:45:00|1609.6|1609.3|1613.1|1612.8|1614|1613.7|1606.7|1606.4|2328
1604505000000|2020-11-04 15:50:00|1613.2|1612.9|1619.2|1618.9|1619.5|1619.2|1613.1|1612.8|2256
1604505300000|2020-11-04 15:55:00|1619.3|1619|1620|1619.7|1621.9|1621.6|1618.3|1618|1539
1604505600000|2020-11-04 16:00:00|1620.2|1619.9|1619.4|1619.1|1622.1|1621.8|1618.6|1618.3|1370
1604505900000|2020-11-04 16:05:00|1619.3|1619|1617.7|1617.4|1619.9|1619.6|1617|1616.7|1042
1604506200000|2020-11-04 16:10:00|1617.8|1617.5|1616.7|1616.4|1618.6|1618.3|1616.2|1615.9|1145
1604506500000|2020-11-04 16:15:00|1616.9|1616.6|1617.9|1617.6|1618.6|1618.3|1615|1614.7|1364
1604506800000|2020-11-04 16:20:00|1617.8|1617.5|1620.8|1620.5|1621.1|1620.8|1616.5|1616.2|1275
1604507100000|2020-11-04 16:25:00|1621.1|1620.8|1623.1|1622.8|1623.9|1623.6|1620.6|1620.3|1497
1604507400000|2020-11-04 16:30:00|1623.2|1622.9|1626.2|1625.9|1626.6|1626.3|1623.2|1622.9|2190
1604507700000|2020-11-04 16:35:00|1626.1|1625.8|1627.1|1626.8|1627.9|1627.6|1625.9|1625.6|1639
1604508000000|2020-11-04 16:40:00|1627.2|1626.9|1627.6|1627.3|1628.8|1628.5|1625.6|1625.3|1775
1604508300000|2020-11-04 16:45:00|1627.5|1627.2|1627.1|1626.8|1628|1627.7|1625.2|1624.9|857
1604508600000|2020-11-04 16:50:00|1627.2|1626.9|1626.3|1626|1628.6|1628.3|1625|1624.7|1055
1604508900000|2020-11-04 16:55:00|1626.2|1625.9|1627.8|1627.5|1630.6|1630.3|1625.8|1625.5|2307
1604509200000|2020-11-04 17:00:00|1627.7|1627.4|1630.1|1629.8|1630.4|1630.1|1626.9|1626.6|2053
1604509500000|2020-11-04 17:05:00|1630|1629.7|1631.1|1630.8|1632.4|1632.1|1628.9|1628.6|1542
1604509800000|2020-11-04 17:10:00|1631|1630.7|1631.2|1630.9|1632.7|1632.4|1630.3|1630|1328
1604510100000|2020-11-04 17:15:00|1631.4|1631.1|1632.5|1632.2|1633.3|1633|1631|1630.7|1287
1604510400000|2020-11-04 17:20:00|1632.4|1632.1|1635.5|1635.2|1636|1635.7|1632.1|1631.8|1562
1604510700000|2020-11-04 17:25:00|1635.4|1635.1|1632.3|1632|1635.5|1635.2|1632.3|1632|1976
1604511000000|2020-11-04 17:30:00|1632.5|1632.2|1633.3|1633|1633.9|1633.6|1631.5|1631.2|1072
1604511300000|2020-11-04 17:35:00|1633.4|1633.1|1631.2|1630.9|1634.1|1633.8|1631.1|1630.8|992
1604511600000|2020-11-04 17:40:00|1631.3|1631|1631.1|1630.8|1632.7|1632.4|1630.2|1629.9|1216
1604511900000|2020-11-04 17:45:00|1631.2|1630.9|1631.9|1631.6|1632.3|1632|1629.7|1629.4|1342
1604512200000|2020-11-04 17:50:00|1632|1631.7|1628.8|1628.5|1632.3|1632|1628.7|1628.4|822
1604512500000|2020-11-04 17:55:00|1628.9|1628.6|1627.2|1626.9|1630.1|1629.8|1627|1626.7|860
1604512800000|2020-11-04 18:00:00|1627.4|1627.1|1625.3|1625|1628.1|1627.8|1624.9|1624.6|822
1604513100000|2020-11-04 18:05:00|1625.2|1624.9|1624.3|1624|1625.8|1625.5|1622.8|1622.5|1119
1604513400000|2020-11-04 18:10:00|1624.4|1624.1|1623.4|1623.1|1625.2|1624.9|1623|1622.7|1295
1604513700000|2020-11-04 18:15:00|1623.3|1623|1622.4|1622.1|1624.6|1624.3|1622.1|1621.8|1228
1604514000000|2020-11-04 18:20:00|1622.5|1622.2|1623|1622.7|1623|1622.7|1621.8|1621.5|742
1604514300000|2020-11-04 18:25:00|1622.9|1622.6|1621.9|1621.6|1623.7|1623.4|1621.4|1621.1|718
1604514600000|2020-11-04 18:30:00|1621.8|1621.5|1623.4|1623.1|1624|1623.7|1621.2|1620.9|786
1604514900000|2020-11-04 18:35:00|1623.3|1623|1621|1620.7|1624.1|1623.8|1621|1620.7|1115
1604515200000|2020-11-04 18:40:00|1621.1|1620.8|1617.1|1616.8|1621.3|1621|1615.8|1615.5|2005
1604515500000|2020-11-04 18:45:00|1617.3|1617|1617.9|1617.6|1618.6|1618.3|1617|1616.7|1003
1604515800000|2020-11-04 18:50:00|1618.1|1617.8|1619.6|1619.3|1620|1619.7|1616.8|1616.5|1012
1604516100000|2020-11-04 18:55:00|1619.5|1619.2|1619.4|1619.1|1620.6|1620.3|1617.4|1617.1|1111
1604516400000|2020-11-04 19:00:00|1619.8|1619.5|1619.3|1619|1622.6|1622.3|1619|1618.7|1605
1604516700000|2020-11-04 19:05:00|1619.4|1619.1|1619.6|1619.3|1621.4|1621.1|1618.6|1618.3|956
1604517000000|2020-11-04 19:10:00|1619.5|1619.2|1618.6|1618.3|1620.8|1620.5|1618.4|1618.1|893
1604517300000|2020-11-04 19:15:00|1618.8|1618.5|1618.5|1618.2|1619|1618.7|1616.2|1615.9|1201
1604517600000|2020-11-04 19:20:00|1618.4|1618.1|1618.3|1618|1621.1|1620.8|1617.4|1617.1|1453
1604517900000|2020-11-04 19:25:00|1618.5|1618.2|1616.3|1616|1618.6|1618.3|1615.9|1615.6|1132
1604518200000|2020-11-04 19:30:00|1616.6|1616.3|1615.3|1615|1617.5|1617.2|1614.2|1613.9|1130
1604518500000|2020-11-04 19:35:00|1615.5|1615.2|1616.3|1616|1617.3|1617|1614.3|1614|1474
1604518800000|2020-11-04 19:40:00|1616|1615.7|1612.6|1612.3|1616.7|1616.4|1612.3|1612|1789
1604519100000|2020-11-04 19:45:00|1612.8|1612.5|1613.7|1613.4|1615.8|1615.5|1612.6|1612.3|1431
1604519400000|2020-11-04 19:50:00|1613.8|1613.5|1616.2|1615.9|1617|1616.7|1613.7|1613.4|1225
1604519700000|2020-11-04 19:55:00|1616.5|1616.2|1616.1|1615.8|1617.5|1617.2|1614.9|1614.6|1048
1604520000000|2020-11-04 20:00:00|1616.2|1615.9|1611.7|1611.4|1618.1|1617.8|1611.7|1611.4|1619
1604520300000|2020-11-04 20:05:00|1611.8|1611.5|1612.1|1611.8|1612.2|1611.9|1608.5|1608.2|1352
1604520600000|2020-11-04 20:10:00|1611.9|1611.6|1610.9|1610.6|1612.1|1611.8|1610.5|1610.2|1937
1604520900000|2020-11-04 20:15:00|1611|1610.7|1608.9|1608.6|1611.6|1611.3|1608.9|1608.6|1910
1604521200000|2020-11-04 20:20:00|1609|1608.7|1610|1609.7|1610.2|1609.9|1608.8|1608.5|1768
1604521500000|2020-11-04 20:25:00|1610.1|1609.8|1607.9|1607.6|1611.4|1611.1|1607.7|1607.4|1567
1604521800000|2020-11-04 20:30:00|1608.4|1608.1|1611.6|1611.3|1611.8|1611.5|1607.4|1607.1|2419
1604522100000|2020-11-04 20:35:00|1611.8|1611.5|1612.1|1611.8|1612.8|1612.5|1610|1609.7|1775
1604522400000|2020-11-04 20:40:00|1612.3|1612|1612.7|1612.4|1614.4|1614.1|1611.4|1611.1|1522
1604522700000|2020-11-04 20:45:00|1612.5|1612.2|1615.9|1615.6|1617.2|1616.9|1611.5|1611.2|3223
1604523000000|2020-11-04 20:50:00|1615.3|1615|1619.5|1619.2|1620|1619.7|1615.1|1614.8|3813
1604523300000|2020-11-04 20:55:00|1619.3|1619|1617.1|1616.8|1619.4|1619.1|1615|1614.7|8474
1604523600000|2020-11-04 21:00:00|1616.5|1616.2|1616.5|1616.2|1617.6|1617.3|1613.5|1613.2|4361
1604523900000|2020-11-04 21:05:00|1616.7|1616.4|1616|1615.7|1618.6|1618.3|1616|1615.7|1235
1604524200000|2020-11-04 21:10:00|1616.1|1615.8|1616.9|1616.1|1617.9|1617.6|1615.2|1614.9|1127
1604524500000|2020-11-04 21:15:00|1616.8|1616|1617.1|1616.3|1617.3|1616.5|1616.7|1615.9|5
1604524800000|2020-11-04 21:20:00|1617.2|1616.4|1617.4|1616.6|1617.5|1616.7|1617.2|1616.4|0
1604525100000|2020-11-04 21:25:00|1617.5|1616.7|1617.8|1617|1617.8|1617|1617.4|1616.6|0
1604525400000|2020-11-04 21:30:00|1617.7|1616.9|1618.6|1618.3|1618.6|1618.3|1616.5|1616.2|302
1604525700000|2020-11-04 21:35:00|1618.5|1618.2|1622|1621.7|1622.4|1622.1|1618.5|1618.2|182
1604526000000|2020-11-04 21:40:00|1622.1|1621.8|1623.1|1622.8|1623.3|1623|1621.8|1621.5|158
1604526300000|2020-11-04 21:45:00|1623|1622.7|1621.6|1621.3|1623.3|1623|1621.4|1621.1|110
1604526600000|2020-11-04 21:50:00|1621.5|1621.2|1618.4|1618.1|1622.3|1622|1617.8|1617.5|142
1604526900000|2020-11-04 21:55:00|1618.5|1618.2|1615.2|1614.4|1618.6|1618.3|1614.8|1614.4|323
1604527200000|2020-11-04 22:00:00|1615.3|1614.5|1616.2|1615.4|1616.4|1615.6|1615.2|1614.4|0
1604527500000|2020-11-04 22:05:00|1616.1|1615.3|1615.7|1614.9|1616.1|1615.3|1615.5|1614.7|0
1604527800000|2020-11-04 22:10:00|1615.9|1615.1|1616.5|1615.7|1617|1616.2|1615.9|1615.1|0
1604528100000|2020-11-04 22:15:00|1616.6|1615.8|1616.8|1616|1617.2|1616.4|1616.5|1615.7|0
1604528400000|2020-11-04 22:20:00|1616.7|1615.9|1616.4|1615.6|1616.7|1615.9|1616.2|1615.4|0
1604528700000|2020-11-04 22:25:00|1616.5|1615.7|1616.5|1615.7|1616.6|1615.8|1616.3|1615.5|0
1604529000000|2020-11-04 22:30:00|1616.6|1615.8|1616.5|1615.7|1616.6|1615.8|1616.4|1615.6|0
1604529300000|2020-11-04 22:35:00|1616.6|1615.8|1616.6|1615.8|1616.6|1615.8|1616.6|1615.8|0
1604529600000|2020-11-04 22:40:00|1616.7|1615.9|1616.7|1615.9|1616.7|1615.9|1616.6|1615.8|0
1604529900000|2020-11-04 22:45:00|1616.8|1616|1616.7|1615.9|1616.8|1616|1616.6|1615.8|0
1604530200000|2020-11-04 22:50:00|1616.6|1615.8|1616.7|1615.9|1616.8|1616|1616.6|1615.8|0
1604530500000|2020-11-04 22:55:00|1616.8|1616|1617|1616.2|1617.2|1616.4|1616.7|1615.9|0
1604530800000|2020-11-04 23:00:00|1619.8|1619.5|1614.9|1614.6|1619.8|1619.5|1614.3|1614|257
1604531100000|2020-11-04 23:05:00|1615|1614.7|1613.4|1613.1|1615.2|1614.9|1612.5|1612.2|99
1604531400000|2020-11-04 23:10:00|1613.5|1613.2|1613.5|1613.2|1615.2|1614.9|1612.9|1612.6|44
1604531700000|2020-11-04 23:15:00|1613.8|1613.5|1615.4|1615.1|1616.5|1616.2|1613.2|1612.9|45
1604532000000|2020-11-04 23:20:00|1615.5|1615.2|1617.9|1617.6|1617.9|1617.6|1615.5|1615.2|39
1604532300000|2020-11-04 23:25:00|1617.8|1617.5|1616.3|1616|1617.8|1617.5|1616.3|1616|13
1604532600000|2020-11-04 23:30:00|1616.4|1616.1|1616.2|1615.9|1617.3|1617|1614.9|1614.6|106
1604532900000|2020-11-04 23:35:00|1616.1|1615.8|1611.5|1611.2|1616.1|1615.8|1610.8|1610.5|178
1604533200000|2020-11-04 23:40:00|1611.6|1611.3|1611.4|1611.1|1612.5|1612.2|1611|1610.7|66
1604533500000|2020-11-04 23:45:00|1611.5|1611.2|1611.1|1610.8|1611.7|1611.4|1609.9|1609.6|83
1604533800000|2020-11-04 23:50:00|1611.2|1610.9|1613.8|1613.5|1614.2|1613.9|1611.1|1610.8|36
1604534100000|2020-11-04 23:55:00|1613.9|1613.6|1612.9|1612.6|1613.9|1613.6|1612.9|1612.6|66
1604534400000|2020-11-05 00:00:00|1612.8|1612.5|1612.8|1612.5|1613.7|1613.4|1610.8|1610.5|89
1604534700000|2020-11-05 00:05:00|1612.7|1612.4|1612.1|1611.8|1613.1|1612.8|1611|1610.7|37
1604535000000|2020-11-05 00:10:00|1612.2|1611.9|1612.3|1612|1613|1612.7|1611.8|1611.5|15
1604535300000|2020-11-05 00:15:00|1612.1|1611.8|1613.5|1613.2|1614.4|1614.1|1612.1|1611.8|55
1604535600000|2020-11-05 00:20:00|1613.1|1612.8|1614.9|1614.6|1615|1614.7|1612.8|1612.5|69
1604535900000|2020-11-05 00:25:00|1615|1614.7|1616.8|1616.5|1617.7|1617.4|1614.9|1614.6|116
1604536200000|2020-11-05 00:30:00|1616.9|1616.6|1617.8|1617.5|1618.2|1617.9|1616.7|1616.4|69
1604536500000|2020-11-05 00:35:00|1617.9|1617.6|1617.1|1616.8|1618.4|1618.1|1616.8|1616.5|87
1604536800000|2020-11-05 00:40:00|1617.5|1617.2|1618.3|1618|1618.4|1618.1|1616.3|1616|80
1604537100000|2020-11-05 00:45:00|1618.4|1618.1|1618.4|1618.1|1618.8|1618.5|1617.2|1616.9|104
1604537400000|2020-11-05 00:50:00|1618.2|1617.9|1615.4|1615.1|1618.2|1617.9|1615.4|1615.1|77
1604537700000|2020-11-05 00:55:00|1615.5|1615.2|1616.3|1616|1616.6|1616.3|1615.3|1615|38
1604538000000|2020-11-05 01:00:00|1616.2|1615.9|1616.6|1616.3|1617.8|1617.5|1615.2|1614.9|72
1604538300000|2020-11-05 01:05:00|1616.5|1616.2|1612.1|1611.8|1616.8|1616.5|1612|1611.7|303
1604538600000|2020-11-05 01:10:00|1612.2|1611.9|1612.5|1612.2|1612.8|1612.5|1611|1610.7|142
1604538900000|2020-11-05 01:15:00|1612.3|1612|1613.9|1613.6|1614|1613.7|1612.3|1612|75
1604539200000|2020-11-05 01:20:00|1614|1613.7|1612.3|1612|1615.8|1615.5|1611.8|1611.5|149
1604539500000|2020-11-05 01:25:00|1612.4|1612.1|1613.6|1613.3|1614.3|1614|1612|1611.7|119
1604539800000|2020-11-05 01:30:00|1613.5|1613.2|1611.8|1611.5|1613.6|1613.3|1610.2|1609.9|107
1604540100000|2020-11-05 01:35:00|1611.7|1611.4|1611.9|1611.6|1612.6|1612.3|1611|1610.7|83
1604540400000|2020-11-05 01:40:00|1612|1611.7|1612.3|1612|1612.9|1612.6|1611.4|1611.1|86
1604540700000|2020-11-05 01:45:00|1612.4|1612.1|1613.2|1612.9|1613.7|1613.4|1612.4|1612.1|75
1604541000000|2020-11-05 01:50:00|1613.1|1612.8|1611|1610.7|1613.3|1613|1611|1610.7|129
1604541300000|2020-11-05 01:55:00|1611.1|1610.8|1611.1|1610.8|1611.8|1611.5|1610.6|1610.3|166
1604541600000|2020-11-05 02:00:00|1611.5|1611.2|1611.8|1611.5|1612.1|1611.8|1611.2|1610.9|152
1604541900000|2020-11-05 02:05:00|1611.7|1611.4|1610.2|1609.9|1611.8|1611.5|1608.8|1608.5|208
1604542200000|2020-11-05 02:10:00|1610.3|1610|1605.6|1605.3|1610.3|1610|1605.5|1605.2|344
1604542500000|2020-11-05 02:15:00|1605.7|1605.4|1604.6|1604.3|1606.2|1605.9|1603.9|1603.6|340
1604542800000|2020-11-05 02:20:00|1604.5|1604.2|1603.2|1602.9|1605.6|1605.3|1602.6|1602.3|272
1604543100000|2020-11-05 02:25:00|1603.1|1602.8|1605.8|1605.5|1606|1605.7|1603.1|1602.8|144
1604543400000|2020-11-05 02:30:00|1605.6|1605.3|1607.4|1607.1|1607.6|1607.3|1604.8|1604.5|162
1604543700000|2020-11-05 02:35:00|1607.5|1607.2|1606.8|1606.5|1607.8|1607.5|1606.4|1606.1|163
1604544000000|2020-11-05 02:40:00|1606.6|1606.3|1605.4|1605.1|1606.8|1606.5|1605.4|1605.1|176
1604544300000|2020-11-05 02:45:00|1605.5|1605.2|1607.1|1606.8|1607.2|1606.9|1605.3|1605|156
1604544600000|2020-11-05 02:50:00|1607.2|1606.9|1605.1|1604.8|1607.3|1607|1604.9|1604.6|127
1604544900000|2020-11-05 02:55:00|1605|1604.7|1604|1603.7|1605.1|1604.8|1603.6|1603.3|162
1604545200000|2020-11-05 03:00:00|1604.1|1603.8|1606.7|1606.4|1606.8|1606.5|1604|1603.7|208
1604545500000|2020-11-05 03:05:00|1606.8|1606.5|1607|1606.7|1607.4|1607.1|1605.7|1605.4|58
1604545800000|2020-11-05 03:10:00|1607.1|1606.8|1607.1|1606.8|1607.2|1606.9|1606.2|1605.9|19
1604546100000|2020-11-05 03:15:00|1607.3|1607|1611.1|1610.8|1611.2|1610.9|1607.3|1607|102
1604546400000|2020-11-05 03:20:00|1611|1610.7|1613.5|1613.2|1613.7|1613.4|1610.4|1610.1|121
1604546700000|2020-11-05 03:25:00|1613.6|1613.3|1614.5|1614.2|1614.6|1614.3|1612.8|1612.5|90
1604547000000|2020-11-05 03:30:00|1614.6|1614.3|1613.3|1613|1614.9|1614.6|1613.1|1612.8|94
1604547300000|2020-11-05 03:35:00|1613.4|1613.1|1614|1613.7|1614.2|1613.9|1612.1|1611.8|172
1604547600000|2020-11-05 03:40:00|1613.8|1613.5|1612.6|1612.3|1615.2|1614.9|1612.6|1612.3|236
1604547900000|2020-11-05 03:45:00|1612.7|1612.4|1614.2|1613.9|1614.5|1614.2|1612.3|1612|77
1604548200000|2020-11-05 03:50:00|1614.3|1614|1614.9|1614.6|1616|1615.7|1613.9|1613.6|113
1604548500000|2020-11-05 03:55:00|1614.8|1614.5|1614.6|1614.3|1615|1614.7|1613.2|1612.9|129
1604548800000|2020-11-05 04:00:00|1614.5|1614.2|1615.9|1615.6|1615.9|1615.6|1613.9|1613.6|168
1604549100000|2020-11-05 04:05:00|1616|1615.7|1616.9|1616.6|1617.1|1616.8|1615.3|1615|138
1604549400000|2020-11-05 04:10:00|1616.8|1616.5|1619.1|1618.8|1619.9|1619.6|1616.5|1616.2|164
1604549700000|2020-11-05 04:15:00|1619.2|1618.9|1619.3|1619|1621.2|1620.9|1619.1|1618.8|92
1604550000000|2020-11-05 04:20:00|1619.2|1618.9|1617.3|1617|1619.3|1619|1617.2|1616.9|39
1604550300000|2020-11-05 04:25:00|1617.4|1617.1|1615.3|1615|1617.7|1617.4|1615.2|1614.9|31
1604550600000|2020-11-05 04:30:00|1615.4|1615.1|1616.3|1616|1617.5|1617.2|1615|1614.7|72
1604550900000|2020-11-05 04:35:00|1616.4|1616.1|1618|1617.7|1618.1|1617.8|1616.3|1616|13
1604551200000|2020-11-05 04:40:00|1618.1|1617.8|1617|1616.7|1619.1|1618.8|1616.8|1616.5|32
1604551500000|2020-11-05 04:45:00|1616.9|1616.6|1616.3|1616|1617.7|1617.4|1616.1|1615.8|25
1604551800000|2020-11-05 04:50:00|1616.2|1615.9|1617.2|1616.9|1618|1617.7|1616|1615.7|34
1604552100000|2020-11-05 04:55:00|1617.1|1616.8|1617.8|1617.5|1618.9|1618.6|1617.1|1616.8|35
1604552400000|2020-11-05 05:00:00|1617.7|1617.4|1614.5|1614.2|1618.2|1617.9|1614.1|1613.8|77
1604552700000|2020-11-05 05:05:00|1614.3|1614|1615.5|1615.2|1616.1|1615.8|1613.7|1613.4|109
1604553000000|2020-11-05 05:10:00|1615.3|1615|1616.2|1615.9|1616.5|1616.2|1615.1|1614.8|33
1604553300000|2020-11-05 05:15:00|1616.3|1616|1616.7|1616.4|1617.4|1617.1|1615.9|1615.6|25
1604553600000|2020-11-05 05:20:00|1616.8|1616.5|1615.7|1615.4|1616.8|1616.5|1615.1|1614.8|23
1604553900000|2020-11-05 05:25:00|1615.8|1615.5|1615.7|1615.4|1616.3|1616|1615.1|1614.8|27
1604554200000|2020-11-05 05:30:00|1615.8|1615.5|1615.7|1615.4|1616.1|1615.8|1615.1|1614.8|35
1604554500000|2020-11-05 05:35:00|1615.8|1615.5|1618.2|1617.9|1618.5|1618.2|1615.6|1615.3|37
1604554800000|2020-11-05 05:40:00|1618.1|1617.8|1619|1618.7|1619.2|1618.9|1617.5|1617.2|48
1604555100000|2020-11-05 05:45:00|1619.1|1618.8|1618.8|1618.5|1619.4|1619.1|1618.2|1617.9|43
1604555400000|2020-11-05 05:50:00|1618.7|1618.4|1619.6|1619.3|1619.7|1619.4|1618.5|1618.2|35
1604555700000|2020-11-05 05:55:00|1619.7|1619.4|1620.7|1620.4|1623.7|1623.4|1619.6|1619.3|282
1604556000000|2020-11-05 06:00:00|1620.6|1620.3|1619.6|1619.3|1621.8|1621.5|1619.1|1618.8|77
1604556300000|2020-11-05 06:05:00|1619.5|1619.2|1617.8|1617.5|1620.4|1620.1|1617.6|1617.3|44
1604556600000|2020-11-05 06:10:00|1617.9|1617.6|1617.1|1616.8|1618.7|1618.4|1617.1|1616.8|42
1604556900000|2020-11-05 06:15:00|1617.2|1616.9|1616.7|1616.4|1618|1617.7|1616.2|1615.9|34
1604557200000|2020-11-05 06:20:00|1616.8|1616.5|1616.9|1616.6|1617.6|1617.3|1616.5|1616.2|31
1604557500000|2020-11-05 06:25:00|1616.8|1616.5|1615.1|1614.8|1616.8|1616.5|1614.8|1614.5|31
1604557800000|2020-11-05 06:30:00|1614.9|1614.6|1614.5|1614.2|1615.1|1614.8|1613.5|1613.2|55
1604558100000|2020-11-05 06:35:00|1614.3|1614|1614.6|1614.3|1614.9|1614.6|1612.7|1612.4|177
1604558400000|2020-11-05 06:40:00|1614.5|1614.2|1616.5|1616.2|1616.5|1616.2|1614.2|1613.9|32
1604558700000|2020-11-05 06:45:00|1616.4|1616.1|1615.2|1614.9|1616.7|1616.4|1614.6|1614.3|47
1604559000000|2020-11-05 06:50:00|1615.1|1614.8|1613.4|1613.1|1615.2|1614.9|1613.3|1613|31
1604559300000|2020-11-05 06:55:00|1613.3|1613|1613|1612.7|1613.7|1613.4|1612.9|1612.6|11
1604559600000|2020-11-05 07:00:00|1612.9|1612.6|1617.7|1617.4|1618.9|1618.6|1611.8|1611.5|112
1604559900000|2020-11-05 07:05:00|1617.6|1617.3|1616|1615.7|1618.2|1617.9|1615.6|1615.3|60
1604560200000|2020-11-05 07:10:00|1615.9|1615.6|1618.1|1617.8|1618.7|1618.4|1615.5|1615.2|71
1604560500000|2020-11-05 07:15:00|1618.2|1617.9|1618.5|1618.2|1619.2|1618.9|1617.4|1617.1|54
1604560800000|2020-11-05 07:20:00|1618.4|1618.1|1622|1621.7|1622|1621.7|1618|1617.7|143
1604561100000|2020-11-05 07:25:00|1621.9|1621.6|1624.7|1624.4|1625.1|1624.8|1621.4|1621.1|80
1604561400000|2020-11-05 07:30:00|1624.8|1624.5|1622.4|1622.1|1624.9|1624.6|1621.2|1620.9|68
1604561700000|2020-11-05 07:35:00|1622.3|1622|1626.3|1626|1626.5|1626.2|1622|1621.7|442
1604562000000|2020-11-05 07:40:00|1626.4|1626.1|1625.4|1625.1|1627.6|1627.3|1624.7|1624.4|393
1604562300000|2020-11-05 07:45:00|1625.5|1625.2|1626|1625.7|1627.8|1627.5|1624.8|1624.5|136
1604562600000|2020-11-05 07:50:00|1626.1|1625.8|1625.6|1625.3|1626.3|1626|1624.9|1624.6|76
1604562900000|2020-11-05 07:55:00|1625.5|1625.2|1626.3|1626|1626.7|1626.4|1624.4|1624.1|336
1604563200000|2020-11-05 08:00:00|1625.7|1625.4|1624.3|1624|1625.7|1625.4|1621.7|1621.4|264
1604563500000|2020-11-05 08:05:00|1624.2|1623.9|1630.7|1630.4|1632|1631.7|1623.5|1623.2|440
1604563800000|2020-11-05 08:10:00|1630.5|1630.2|1628.3|1628|1631|1630.7|1627.8|1627.5|280
1604564100000|2020-11-05 08:15:00|1628.2|1627.9|1629.3|1629|1629.5|1629.2|1627.5|1627.2|159
1604564400000|2020-11-05 08:20:00|1629.2|1628.9|1630|1629.7|1630.8|1630.5|1627.5|1627.2|180
1604564700000|2020-11-05 08:25:00|1629.9|1629.6|1626.1|1625.8|1631.1|1630.8|1626|1625.7|223
1604565000000|2020-11-05 08:30:00|1626.2|1625.9|1625.7|1625.4|1626.3|1626|1623.2|1622.9|152
1604565300000|2020-11-05 08:35:00|1625.6|1625.3|1625.9|1625.6|1626.1|1625.8|1624|1623.7|89
1604565600000|2020-11-05 08:40:00|1626|1625.7|1623.5|1623.2|1626.7|1626.4|1623.5|1623.2|129
1604565900000|2020-11-05 08:45:00|1623.6|1623.3|1625.4|1625.1|1625.8|1625.5|1623.6|1623.3|61
1604566200000|2020-11-05 08:50:00|1625.3|1625|1625|1624.7|1626.2|1625.9|1624.2|1623.9|71
1604566500000|2020-11-05 08:55:00|1624.9|1624.6|1624.3|1624|1624.9|1624.6|1622.4|1622.1|103
1604566800000|2020-11-05 09:00:00|1624.2|1623.9|1622|1621.7|1625.5|1625.2|1621.6|1621.3|141
1604567100000|2020-11-05 09:05:00|1622.2|1621.9|1620.8|1620.5|1622.6|1622.3|1620.8|1620.5|36
1604567400000|2020-11-05 09:10:00|1620.9|1620.6|1621.1|1620.8|1621.4|1621.1|1619.9|1619.6|93
1604567700000|2020-11-05 09:15:00|1621.3|1621|1621.2|1620.9|1622.7|1622.4|1621.2|1620.9|93
1604568000000|2020-11-05 09:20:00|1621.1|1620.8|1623.1|1622.8|1623.2|1622.9|1620.5|1620.2|60
1604568300000|2020-11-05 09:25:00|1623|1622.7|1622.3|1622|1623.1|1622.8|1621.2|1620.9|96
1604568600000|2020-11-05 09:30:00|1622.4|1622.1|1622.7|1622.4|1622.8|1622.5|1620.7|1620.4|86
1604568900000|2020-11-05 09:35:00|1622.8|1622.5|1625.8|1625.5|1627|1626.7|1622.6|1622.3|150
1604569200000|2020-11-05 09:40:00|1625.7|1625.4|1625.5|1625.2|1627.3|1627|1625.1|1624.8|584
1604569500000|2020-11-05 09:45:00|1625.4|1625.1|1624.9|1624.6|1626.6|1626.3|1624.8|1624.5|222
1604569800000|2020-11-05 09:50:00|1625|1624.7|1625.8|1625.5|1626.6|1626.3|1623.5|1623.2|340
1604570100000|2020-11-05 09:55:00|1625.9|1625.6|1625.3|1625|1627.1|1626.8|1624.6|1624.3|376
1604570400000|2020-11-05 10:00:00|1625.4|1625.1|1629.4|1629.1|1629.5|1629.2|1623.7|1623.4|539
1604570700000|2020-11-05 10:05:00|1628.9|1628.6|1630.7|1630.4|1631.8|1631.5|1628.2|1627.9|345
1604571000000|2020-11-05 10:10:00|1630.5|1630.2|1630.6|1630.3|1631.1|1630.8|1629.6|1629.3|253
1604571300000|2020-11-05 10:15:00|1630.5|1630.2|1632|1631.7|1632.7|1632.4|1629.6|1629.3|372
1604571600000|2020-11-05 10:20:00|1631.9|1631.6|1632.1|1631.8|1632.7|1632.4|1631.3|1631|279
1604571900000|2020-11-05 10:25:00|1632.2|1631.9|1630.8|1630.5|1632.4|1632.1|1629.4|1629.1|227
1604572200000|2020-11-05 10:30:00|1630.7|1630.4|1631|1630.7|1631.2|1630.9|1628.3|1628|128
1604572500000|2020-11-05 10:35:00|1630.9|1630.6|1630.6|1630.3|1633.1|1632.8|1630.2|1629.9|180
1604572800000|2020-11-05 10:40:00|1630.5|1630.2|1630.7|1630.4|1632.6|1632.3|1630|1629.7|77
1604573100000|2020-11-05 10:45:00|1630.6|1630.3|1632.5|1632.2|1633.4|1633.1|1630.4|1630.1|181
1604573400000|2020-11-05 10:50:00|1632.4|1632.1|1633.6|1633.3|1634.6|1634.3|1631.6|1631.3|206
1604573700000|2020-11-05 10:55:00|1633.4|1633.1|1638.5|1638.2|1638.5|1638.2|1633.2|1632.9|232
1604574000000|2020-11-05 11:00:00|1638.1|1637.8|1634.7|1634.4|1638.5|1638.2|1634.5|1634.2|179
1604574300000|2020-11-05 11:05:00|1634.8|1634.5|1633.2|1632.9|1636.4|1636.1|1633.2|1632.9|279
1604574600000|2020-11-05 11:10:00|1633.3|1633|1635.1|1634.8|1636.3|1636|1633.2|1632.9|157
1604574900000|2020-11-05 11:15:00|1635.6|1635.3|1636.9|1636.6|1637.1|1636.8|1635|1634.7|153
1604575200000|2020-11-05 11:20:00|1637|1636.7|1639.5|1639.2|1640.8|1640.5|1635.6|1635.3|280
1604575500000|2020-11-05 11:25:00|1639.4|1639.1|1638.6|1638.3|1639.6|1639.3|1636.3|1636|127
1604575800000|2020-11-05 11:30:00|1638.5|1638.2|1631.3|1631|1639.1|1638.8|1631.3|1631|367
1604576100000|2020-11-05 11:35:00|1631.4|1631.1|1631.4|1631.1|1632.6|1632.3|1631.2|1630.9|175
1604576400000|2020-11-05 11:40:00|1631.1|1630.8|1633.5|1633.2|1634|1633.7|1630.6|1630.3|247
1604576700000|2020-11-05 11:45:00|1633.6|1633.3|1634.1|1633.8|1635.6|1635.3|1633.6|1633.3|127
1604577000000|2020-11-05 11:50:00|1634.5|1634.2|1632.4|1632.1|1634.5|1634.2|1631.7|1631.4|126
1604577300000|2020-11-05 11:55:00|1632.5|1632.2|1634|1633.7|1636|1635.7|1632.3|1632|243
1604577600000|2020-11-05 12:00:00|1634.3|1634|1630.1|1629.8|1634.4|1634.1|1629.8|1629.5|219
1604577900000|2020-11-05 12:05:00|1630.2|1629.9|1629.4|1629.1|1630.7|1630.4|1628|1627.7|167
1604578200000|2020-11-05 12:10:00|1629.3|1629|1628.5|1628.2|1629.4|1629.1|1627.9|1627.6|111
1604578500000|2020-11-05 12:15:00|1628.6|1628.3|1629.7|1629.4|1630.8|1630.5|1628.1|1627.8|195
1604578800000|2020-11-05 12:20:00|1629.9|1629.6|1630.2|1629.9|1630.3|1630|1628.6|1628.3|134
1604579100000|2020-11-05 12:25:00|1630.1|1629.8|1633.3|1633|1633.4|1633.1|1630.1|1629.8|226
1604579400000|2020-11-05 12:30:00|1633.2|1632.9|1634.2|1633.9|1634.3|1634|1632|1631.7|201
1604579700000|2020-11-05 12:35:00|1634.1|1633.8|1632.6|1632.3|1634.8|1634.5|1632.3|1632|142
1604580000000|2020-11-05 12:40:00|1632.7|1632.4|1634.9|1634.6|1635.4|1635.1|1632|1631.7|292
1604580300000|2020-11-05 12:45:00|1635|1634.7|1634.2|1633.9|1635.8|1635.5|1633.2|1632.9|111
1604580600000|2020-11-05 12:50:00|1634.3|1634|1634.5|1634.2|1635.6|1635.3|1632.4|1632.1|207
1604580900000|2020-11-05 12:55:00|1634.4|1634.1|1635.8|1635.5|1636.3|1636|1633.9|1633.6|267
1604581200000|2020-11-05 13:00:00|1635.6|1635.3|1635.4|1635.1|1636.8|1636.5|1635.3|1635|536
1604581500000|2020-11-05 13:05:00|1635.1|1634.8|1635.4|1635.1|1637.2|1636.9|1634.8|1634.5|354
1604581800000|2020-11-05 13:10:00|1635.3|1635|1635.6|1635.3|1635.8|1635.5|1633.8|1633.5|778
1604582100000|2020-11-05 13:15:00|1635.7|1635.4|1633.8|1633.5|1635.7|1635.4|1632.9|1632.6|1087
1604582400000|2020-11-05 13:20:00|1633.7|1633.4|1634.2|1633.9|1634.4|1634.1|1632.9|1632.6|744
1604582700000|2020-11-05 13:25:00|1634.1|1633.8|1633|1632.7|1634.2|1633.9|1633|1632.7|189
1604583000000|2020-11-05 13:30:00|1633.1|1632.8|1633|1632.7|1633.8|1633.5|1632.6|1632.3|208
1604583300000|2020-11-05 13:35:00|1633.1|1632.8|1631.3|1631|1634.4|1634.1|1630.8|1630.5|663
1604583600000|2020-11-05 13:40:00|1631.4|1631.1|1632.6|1632.3|1633.3|1633|1631.2|1630.9|435
1604583900000|2020-11-05 13:45:00|1632.7|1632.4|1632.2|1631.9|1633.7|1633.4|1632.1|1631.8|347
1604584200000|2020-11-05 13:50:00|1632.3|1632|1631.6|1631.3|1633.3|1633|1631.2|1630.9|258
1604584500000|2020-11-05 13:55:00|1631.7|1631.4|1631.3|1631|1632.3|1632|1630.9|1630.6|188
1604584800000|2020-11-05 14:00:00|1631.5|1631.2|1629.4|1629.1|1632.2|1631.9|1629.3|1629|202
1604585100000|2020-11-05 14:05:00|1629.3|1629|1627.3|1627|1629.3|1629|1625|1624.7|1328
1604585400000|2020-11-05 14:10:00|1627.4|1627.1|1627|1626.7|1627.8|1627.5|1626.6|1626.3|323
1604585700000|2020-11-05 14:15:00|1627.1|1626.8|1627.8|1627.5|1629.3|1629|1626.5|1626.2|501
1604586000000|2020-11-05 14:20:00|1627.7|1627.4|1629.3|1629|1629.6|1629.3|1626.5|1626.2|751
1604586300000|2020-11-05 14:25:00|1629.2|1628.9|1632|1631.7|1632|1631.7|1628.1|1627.8|762
1604586600000|2020-11-05 14:30:00|1631.6|1631.3|1638.8|1638.5|1640.7|1640.4|1630.9|1630.6|6424
1604586900000|2020-11-05 14:35:00|1638.7|1638.4|1639|1638.7|1641.5|1641.2|1636.8|1636.5|4038
1604587200000|2020-11-05 14:40:00|1639.1|1638.8|1643.5|1643.2|1643.7|1643.4|1637.1|1636.8|3078
1604587500000|2020-11-05 14:45:00|1643.7|1643.4|1643.9|1643.6|1646.4|1646.1|1641.8|1641.5|6472
1604587800000|2020-11-05 14:50:00|1643.8|1643.5|1647.3|1647|1648|1647.7|1643.5|1643.2|1679
1604588100000|2020-11-05 14:55:00|1647.2|1646.9|1643.7|1643.4|1648.4|1648.1|1643.5|1643.2|2057
1604588400000|2020-11-05 15:00:00|1644|1643.7|1648.7|1648.4|1649.7|1649.4|1643.4|1643.1|2026
1604588700000|2020-11-05 15:05:00|1648.6|1648.3|1647.9|1647.6|1650.1|1649.8|1647.3|1647|1556
1604589000000|2020-11-05 15:10:00|1647.8|1647.5|1651.9|1651.6|1651.9|1651.6|1647.7|1647.4|1957
1604589300000|2020-11-05 15:15:00|1652|1651.7|1656.5|1656.2|1657|1656.7|1651.5|1651.2|2964
1604589600000|2020-11-05 15:20:00|1656.4|1656.1|1655.6|1655.3|1659.5|1659.2|1655|1654.7|3091
1604589900000|2020-11-05 15:25:00|1655.7|1655.4|1653.4|1653.1|1656.2|1655.9|1652.6|1652.3|7301
1604590200000|2020-11-05 15:30:00|1653.3|1653|1652.3|1652|1654.7|1654.4|1652|1651.7|4716
1604590500000|2020-11-05 15:35:00|1652.2|1651.9|1651.2|1650.9|1654.5|1654.2|1650.5|1650.2|1922
1604590800000|2020-11-05 15:40:00|1651.1|1650.8|1655|1654.7|1655.7|1655.4|1650.9|1650.6|1958
1604591100000|2020-11-05 15:45:00|1655.2|1654.9|1657.7|1657.4|1658.9|1658.6|1654.8|1654.5|2007
1604591400000|2020-11-05 15:50:00|1657.8|1657.5|1657.4|1657.1|1659.2|1658.9|1657|1656.7|1738
1604591700000|2020-11-05 15:55:00|1657.1|1656.8|1659.1|1658.8|1659.4|1659.1|1656.1|1655.8|1352
1604592000000|2020-11-05 16:00:00|1659.2|1658.9|1657.6|1657.3|1659.8|1659.5|1657.1|1656.8|2303
1604592300000|2020-11-05 16:05:00|1657.5|1657.2|1657.4|1657.1|1658.4|1658.1|1654.5|1654.2|1827
1604592600000|2020-11-05 16:10:00|1657.3|1657|1657.2|1656.9|1658|1657.7|1654.7|1654.4|1700
1604592900000|2020-11-05 16:15:00|1657.1|1656.8|1657.4|1657.1|1658.5|1658.2|1656.8|1656.5|1342
1604593200000|2020-11-05 16:20:00|1657.5|1657.2|1657.4|1657.1|1658.4|1658.1|1656.9|1656.6|759
1604593500000|2020-11-05 16:25:00|1657.3|1657|1655.8|1655.5|1657.8|1657.5|1655.4|1655.1|914
1604593800000|2020-11-05 16:30:00|1655.7|1655.4|1654.6|1654.3|1656.9|1656.6|1654|1653.7|1381
1604594100000|2020-11-05 16:35:00|1654.7|1654.4|1653|1652.7|1654.8|1654.5|1652.4|1652.1|3192
1604594400000|2020-11-05 16:40:00|1653.1|1652.8|1656.4|1656.1|1656.9|1656.6|1652.6|1652.3|1200
1604594700000|2020-11-05 16:45:00|1656.5|1656.2|1657.7|1657.4|1658.3|1658|1656.4|1656.1|1840
1604595000000|2020-11-05 16:50:00|1657.6|1657.3|1657.9|1657.6|1658.9|1658.6|1657|1656.7|1198
1604595300000|2020-11-05 16:55:00|1658.1|1657.8|1658.1|1657.8|1658.9|1658.6|1657|1656.7|1477
1604595600000|2020-11-05 17:00:00|1658.2|1657.9|1658.2|1657.9|1658.9|1658.6|1656.3|1656|814
1604595900000|2020-11-05 17:05:00|1658.3|1658|1658.7|1658.4|1658.8|1658.5|1656.2|1655.9|2059
1604596200000|2020-11-05 17:10:00|1658.8|1658.5|1657.3|1657|1659.1|1658.8|1656.6|1656.3|961
1604596500000|2020-11-05 17:15:00|1657.4|1657.1|1654.7|1654.4|1657.6|1657.3|1654.4|1654.1|1094
1604596800000|2020-11-05 17:20:00|1654.6|1654.3|1651.7|1651.4|1655.5|1655.2|1651.2|1650.9|2237
1604597100000|2020-11-05 17:25:00|1651.6|1651.3|1651.5|1651.2|1653.3|1653|1651|1650.7|670
1604597400000|2020-11-05 17:30:00|1651.6|1651.3|1651.4|1651.1|1652.6|1652.3|1651.1|1650.8|693
1604597700000|2020-11-05 17:35:00|1651.3|1651|1655|1654.7|1655.5|1655.2|1650.9|1650.6|861
1604598000000|2020-11-05 17:40:00|1654.9|1654.6|1655.6|1655.3|1655.8|1655.5|1653.7|1653.4|557
1604598300000|2020-11-05 17:45:00|1655.8|1655.5|1656.9|1656.6|1657.5|1657.2|1655.8|1655.5|601
1604598600000|2020-11-05 17:50:00|1657.1|1656.8|1658|1657.7|1658.6|1658.3|1657|1656.7|558
1604598900000|2020-11-05 17:55:00|1658.1|1657.8|1659|1658.7|1659.2|1658.9|1657.8|1657.5|680
1604599200000|2020-11-05 18:00:00|1659.2|1658.9|1661.1|1660.8|1661.5|1661.2|1658.7|1658.4|2028
1604599500000|2020-11-05 18:05:00|1661.2|1660.9|1661.2|1660.9|1661.7|1661.4|1660.6|1660.3|511
1604599800000|2020-11-05 18:10:00|1661.3|1661|1659.3|1659|1662.4|1662.1|1659.1|1658.8|802
1604600100000|2020-11-05 18:15:00|1659.4|1659.1|1660.8|1660.5|1661.2|1660.9|1658.6|1658.3|1073
1604600400000|2020-11-05 18:20:00|1660.9|1660.6|1660.5|1660.2|1661|1660.7|1659.8|1659.5|1277
1604600700000|2020-11-05 18:25:00|1660.6|1660.3|1660.6|1660.3|1661.1|1660.8|1660.2|1659.9|470
1604601000000|2020-11-05 18:30:00|1660.8|1660.5|1660.9|1660.6|1661.7|1661.4|1660.2|1659.9|429
1604601300000|2020-11-05 18:35:00|1661|1660.7|1661.1|1660.8|1661.9|1661.6|1660.7|1660.4|416
1604601600000|2020-11-05 18:40:00|1661.2|1660.9|1663|1662.7|1663.1|1662.8|1660.7|1660.4|1362
1604601900000|2020-11-05 18:45:00|1663.1|1662.8|1660.7|1660.4|1663.2|1662.9|1660.5|1660.2|1164
1604602200000|2020-11-05 18:50:00|1660.8|1660.5|1660.9|1660.6|1661.3|1661|1659.2|1658.9|707
1604602500000|2020-11-05 18:55:00|1660.8|1660.5|1661.4|1661.1|1662.9|1662.6|1660.6|1660.3|534
1604602800000|2020-11-05 19:00:00|1661.5|1661.2|1663.6|1663.3|1663.7|1663.4|1660.9|1660.6|875
1604603100000|2020-11-05 19:05:00|1663.7|1663.4|1661.4|1661.1|1663.7|1663.4|1660.3|1660|820
1604603400000|2020-11-05 19:10:00|1661.6|1661.3|1661.4|1661.1|1662.9|1662.6|1660.6|1660.3|839
1604603700000|2020-11-05 19:15:00|1661.8|1661.5|1662|1661.7|1663.5|1663.2|1661.1|1660.8|517
1604604000000|2020-11-05 19:20:00|1662.2|1661.9|1662.8|1662.5|1663.8|1663.5|1661.3|1661|778
1604604300000|2020-11-05 19:25:00|1662.9|1662.6|1662.1|1661.8|1663.7|1663.4|1662.1|1661.8|699
1604604600000|2020-11-05 19:30:00|1662.2|1661.9|1660|1659.7|1663|1662.7|1659.7|1659.4|951
1604604900000|2020-11-05 19:35:00|1659.9|1659.6|1658.2|1657.9|1660|1659.7|1657.2|1656.9|1114
1604605200000|2020-11-05 19:40:00|1658.4|1658.1|1661.4|1661.1|1661.6|1661.3|1657.8|1657.5|1148
1604605500000|2020-11-05 19:45:00|1661.2|1660.9|1661.9|1661.6|1663|1662.7|1660.5|1660.2|1077
1604605800000|2020-11-05 19:50:00|1662.1|1661.8|1661.2|1660.9|1662.2|1661.9|1659.7|1659.4|981
1604606100000|2020-11-05 19:55:00|1661.4|1661.1|1663|1662.7|1663.5|1663.2|1659.1|1658.8|1193
1604606400000|2020-11-05 20:00:00|1663.1|1662.8|1666.2|1665.9|1666.4|1666.1|1662.6|1662.3|1892
1604606700000|2020-11-05 20:05:00|1666.3|1666|1664.3|1664|1666.7|1666.4|1663.5|1663.2|1207
1604607000000|2020-11-05 20:10:00|1664.5|1664.2|1662.9|1662.6|1665.8|1665.5|1662.8|1662.5|1406
1604607300000|2020-11-05 20:15:00|1662.8|1662.5|1662.6|1662.3|1663.4|1663.1|1662|1661.7|1221
1604607600000|2020-11-05 20:20:00|1662.7|1662.4|1662.4|1662.1|1663.6|1663.3|1662.2|1661.9|1184
1604607900000|2020-11-05 20:25:00|1662.5|1662.2|1661.9|1661.6|1662.6|1662.3|1659.8|1659.5|705
1604608200000|2020-11-05 20:30:00|1661.8|1661.5|1658.6|1658.3|1662.6|1662.3|1658.1|1657.8|1230
1604608500000|2020-11-05 20:35:00|1658.5|1658.2|1657.6|1657.3|1659.6|1659.3|1657.5|1657.2|1159
1604608800000|2020-11-05 20:40:00|1657.7|1657.4|1657.7|1657.4|1659.6|1659.3|1657.5|1657.2|1143
1604609100000|2020-11-05 20:45:00|1657.8|1657.5|1660.7|1660.4|1660.8|1660.5|1657.1|1656.8|2321
1604609400000|2020-11-05 20:50:00|1660.3|1660|1661.5|1661.2|1662.9|1662.6|1660.3|1660|3823
1604609700000|2020-11-05 20:55:00|1661.4|1661.1|1660|1659.7|1662.1|1661.8|1659.8|1659.5|10731
1604610000000|2020-11-05 21:00:00|1659.9|1659.6|1660.4|1660.1|1662|1661.7|1659|1658.7|3962
1604610300000|2020-11-05 21:05:00|1660.5|1660.2|1661|1660.7|1661.6|1661.3|1659.9|1659.6|911
1604610600000|2020-11-05 21:10:00|1660.9|1660.6|1665.6|1664.8|1665.9|1665.6|1660.5|1660.2|1733
1604610900000|2020-11-05 21:15:00|1665.5|1664.7|1665.1|1664.3|1665.5|1664.7|1665|1664.2|1
1604611200000|2020-11-05 21:20:00|1665|1664.2|1664.5|1663.7|1665|1664.2|1664.5|1663.7|0
1604611500000|2020-11-05 21:25:00|1664.4|1663.6|1664.9|1664.1|1664.9|1664.1|1664.3|1663.5|0
1604611800000|2020-11-05 21:30:00|1665.1|1664.3|1664|1663.7|1665.3|1664.6|1662.9|1662.6|344
1604612100000|2020-11-05 21:35:00|1663.9|1663.6|1664.5|1664.2|1664.6|1664.3|1663.8|1663.5|66
1604612400000|2020-11-05 21:40:00|1664.6|1664.3|1664.1|1663.8|1664.9|1664.6|1664.1|1663.8|91
1604612700000|2020-11-05 21:45:00|1664.2|1663.9|1665.2|1664.9|1665.2|1664.9|1663.8|1663.5|174
1604613000000|2020-11-05 21:50:00|1665.1|1664.8|1665.4|1665.1|1665.5|1665.2|1664.9|1664.6|86
1604613300000|2020-11-05 21:55:00|1665.3|1665|1664.3|1663.5|1665.4|1665.1|1663.9|1663.5|131
1604613600000|2020-11-05 22:00:00|1664.4|1663.6|1664|1663.2|1664.4|1663.6|1664|1663.2|0
1604613900000|2020-11-05 22:05:00|1664.1|1663.3|1664.1|1663.3|1664.1|1663.3|1664.1|1663.3|0
1604614200000|2020-11-05 22:10:00|1664|1663.2|1663.7|1662.9|1664.4|1663.6|1663.5|1662.7|0
1604614500000|2020-11-05 22:15:00|1663.8|1663|1663.7|1662.9|1663.8|1663|1663.6|1662.8|0
1604614800000|2020-11-05 22:20:00|1663.8|1663|1663.8|1663|1663.8|1663|1663.7|1662.9|0
1604615100000|2020-11-05 22:25:00|1663.9|1663.1|1663.9|1663.1|1663.9|1663.1|1663.9|1663.1|0
1604615400000|2020-11-05 22:30:00|1664|1663.2|1664.3|1663.5|1664.4|1663.6|1664|1663.2|0
1604615700000|2020-11-05 22:35:00|1664.1|1663.3|1664.1|1663.3|1664.2|1663.4|1664|1663.2|0
1604616000000|2020-11-05 22:40:00|1664.2|1663.4|1664.2|1663.4|1664.2|1663.4|1664.2|1663.4|0
1604616300000|2020-11-05 22:45:00|1664.1|1663.3|1664.2|1663.4|1664.3|1663.5|1664.1|1663.3|0
1604616600000|2020-11-05 22:50:00|1664.1|1663.3|1663.8|1663|1664.1|1663.3|1663.6|1662.8|0
1604616900000|2020-11-05 22:55:00|1663.7|1662.9|1664|1663.2|1664|1663.2|1663.4|1662.6|0
1604617200000|2020-11-05 23:00:00|1662.8|1662.5|1658.3|1658|1662.8|1662.5|1658.3|1658|424
1604617500000|2020-11-05 23:05:00|1658.2|1657.9|1658.9|1658.6|1659.8|1659.5|1658|1657.7|170
1604617800000|2020-11-05 23:10:00|1659|1658.7|1658.5|1658.2|1660|1659.7|1658.1|1657.8|90
1604618100000|2020-11-05 23:15:00|1658.4|1658.1|1660.5|1660.2|1660.7|1660.4|1658.3|1658|64
1604618400000|2020-11-05 23:20:00|1660|1659.7|1659.5|1659.2|1660.5|1660.2|1659.5|1659.2|42
1604618700000|2020-11-05 23:25:00|1659.4|1659.1|1656.5|1656.2|1659.5|1659.2|1656.2|1655.9|182
1604619000000|2020-11-05 23:30:00|1656.6|1656.3|1653.6|1653.3|1656.9|1656.6|1653.5|1653.2|395
1604619300000|2020-11-05 23:35:00|1653.5|1653.2|1654.4|1654.1|1654.9|1654.6|1653.1|1652.8|216
1604619600000|2020-11-05 23:40:00|1654.6|1654.3|1654|1653.7|1656.7|1656.4|1650.6|1650.3|426
1604619900000|2020-11-05 23:45:00|1653.8|1653.5|1651.2|1650.9|1654.1|1653.8|1647.1|1646.8|742
1604620200000|2020-11-05 23:50:00|1651|1650.7|1652.5|1652.2|1653.4|1653.1|1650.5|1650.2|557
1604620500000|2020-11-05 23:55:00|1652.4|1652.1|1654.1|1653.8|1654.9|1654.6|1650.6|1650.3|303
1604620800000|2020-11-06 00:00:00|1653.6|1653.3|1653|1652.7|1655.2|1654.9|1649.4|1649.1|567
1604621100000|2020-11-06 00:05:00|1652.7|1652.4|1651.4|1651.1|1653.3|1653|1650.6|1650.3|341
1604621400000|2020-11-06 00:10:00|1651.5|1651.2|1649.8|1649.5|1652.5|1652.2|1649|1648.7|337
1604621700000|2020-11-06 00:15:00|1649.9|1649.6|1650.8|1650.5|1651.3|1651|1649.5|1649.2|252
1604622000000|2020-11-06 00:20:00|1650.9|1650.6|1650.5|1650.2|1652|1651.7|1650|1649.7|113
1604622300000|2020-11-06 00:25:00|1650.4|1650.1|1648.1|1647.8|1650.6|1650.3|1647.5|1647.2|159
1604622600000|2020-11-06 00:30:00|1648|1647.7|1647.7|1647.4|1648.7|1648.4|1647.1|1646.8|208
1604622900000|2020-11-06 00:35:00|1647.6|1647.3|1647.7|1647.4|1648.7|1648.4|1647.1|1646.8|200
1604623200000|2020-11-06 00:40:00|1647.6|1647.3|1647.6|1647.3|1648.1|1647.8|1646.4|1646.1|171
1604623500000|2020-11-06 00:45:00|1647.7|1647.4|1649.8|1649.5|1650.2|1649.9|1647.2|1646.9|320
1604623800000|2020-11-06 00:50:00|1649.7|1649.4|1650.2|1649.9|1650.9|1650.6|1648.3|1648|208
1604624100000|2020-11-06 00:55:00|1650|1649.7|1647.7|1647.4|1650.3|1650|1647.4|1647.1|265
1604624400000|2020-11-06 01:00:00|1648|1647.7|1647.3|1647|1648.9|1648.6|1647.2|1646.9|269
1604624700000|2020-11-06 01:05:00|1647.2|1646.9|1650.2|1649.9|1650.6|1650.3|1647.2|1646.9|421
1604625000000|2020-11-06 01:10:00|1650.3|1650|1655.4|1655.1|1655.5|1655.2|1650|1649.7|713
1604625300000|2020-11-06 01:15:00|1655.5|1655.2|1654.7|1654.4|1656.5|1656.2|1654.3|1654|358
1604625600000|2020-11-06 01:20:00|1654.6|1654.3|1657.4|1657.1|1657.4|1657.1|1654.4|1654.1|390
1604625900000|2020-11-06 01:25:00|1657.5|1657.2|1659.7|1659.4|1660.2|1659.9|1656.6|1656.3|410
1604626200000|2020-11-06 01:30:00|1659.6|1659.3|1656.6|1656.3|1659.6|1659.3|1655.9|1655.6|247
1604626500000|2020-11-06 01:35:00|1656.7|1656.4|1654.1|1653.8|1657|1656.7|1653.8|1653.5|320
1604626800000|2020-11-06 01:40:00|1654.2|1653.9|1654|1653.7|1655.1|1654.8|1653.6|1653.3|345
1604627100000|2020-11-06 01:45:00|1653.9|1653.6|1653.1|1652.8|1654.1|1653.8|1652.5|1652.2|156
1604627400000|2020-11-06 01:50:00|1653|1652.7|1656|1655.7|1656.2|1655.9|1652.7|1652.4|232
1604627700000|2020-11-06 01:55:00|1656.1|1655.8|1656|1655.7|1656.9|1656.6|1655.5|1655.2|185
1604628000000|2020-11-06 02:00:00|1656.1|1655.8|1654.1|1653.8|1656.4|1656.1|1654|1653.7|249
1604628300000|2020-11-06 02:05:00|1654.2|1653.9|1654|1653.7|1655|1654.7|1653.8|1653.5|131
1604628600000|2020-11-06 02:10:00|1653.9|1653.6|1652.7|1652.4|1654.4|1654.1|1651.8|1651.5|310
1604628900000|2020-11-06 02:15:00|1652.8|1652.5|1653.8|1653.5|1655.2|1654.9|1652.5|1652.2|194
1604629200000|2020-11-06 02:20:00|1653.7|1653.4|1653.4|1653.1|1654.1|1653.8|1652.6|1652.3|121
1604629500000|2020-11-06 02:25:00|1653.5|1653.2|1654.4|1654.1|1655.1|1654.8|1653.2|1652.9|99
1604629800000|2020-11-06 02:30:00|1654.3|1654|1653.6|1653.3|1654.5|1654.2|1652.1|1651.8|137
1604630100000|2020-11-06 02:35:00|1653.5|1653.2|1652.8|1652.5|1654.4|1654.1|1652.8|1652.5|83
1604630400000|2020-11-06 02:40:00|1652.9|1652.6|1652.3|1652|1653.5|1653.2|1652.2|1651.9|84
1604630700000|2020-11-06 02:45:00|1652.4|1652.1|1651.8|1651.5|1652.5|1652.2|1650.8|1650.5|120
1604631000000|2020-11-06 02:50:00|1651.9|1651.6|1653.5|1653.2|1653.5|1653.2|1651.9|1651.6|91
1604631300000|2020-11-06 02:55:00|1653.4|1653.1|1653.9|1653.6|1654.6|1654.3|1653.3|1653|86
1604631600000|2020-11-06 03:00:00|1654|1653.7|1652.5|1652.2|1654.1|1653.8|1652.4|1652.1|97
1604631900000|2020-11-06 03:05:00|1652.4|1652.1|1652.1|1651.8|1652.5|1652.2|1651.5|1651.2|165
1604632200000|2020-11-06 03:10:00|1652|1651.7|1650.1|1649.8|1652.5|1652.2|1650|1649.7|119
1604632500000|2020-11-06 03:15:00|1650|1649.7|1651.8|1651.5|1652.4|1652.1|1649.9|1649.6|287
1604632800000|2020-11-06 03:20:00|1651.9|1651.6|1651.7|1651.4|1652.5|1652.2|1651.6|1651.3|78
1604633100000|2020-11-06 03:25:00|1651.6|1651.3|1652.5|1652.2|1652.9|1652.6|1651.6|1651.3|143
1604633400000|2020-11-06 03:30:00|1652.4|1652.1|1652.1|1651.8|1653.6|1653.3|1651.8|1651.5|224
1604633700000|2020-11-06 03:35:00|1652|1651.7|1652.7|1652.4|1653|1652.7|1651.8|1651.5|100
1604634000000|2020-11-06 03:40:00|1652.6|1652.3|1654.9|1654.6|1655.1|1654.8|1652.2|1651.9|156
1604634300000|2020-11-06 03:45:00|1654.8|1654.5|1654.4|1654.1|1655.8|1655.5|1654|1653.7|133
1604634600000|2020-11-06 03:50:00|1654.3|1654|1653.3|1653|1654.9|1654.6|1652.9|1652.6|86
1604634900000|2020-11-06 03:55:00|1653.4|1653.1|1653|1652.7|1653.6|1653.3|1652.2|1651.9|219
1604635200000|2020-11-06 04:00:00|1652.9|1652.6|1652.2|1651.9|1654.5|1654.2|1652.1|1651.8|280
1604635500000|2020-11-06 04:05:00|1652.3|1652|1652.3|1652|1653.5|1653.2|1651.9|1651.6|197
1604635800000|2020-11-06 04:10:00|1652.6|1652.3|1652.4|1652.1|1653|1652.7|1651.7|1651.4|139
1604636100000|2020-11-06 04:15:00|1652.5|1652.2|1653.7|1653.4|1653.7|1653.4|1652.1|1651.8|109
1604636400000|2020-11-06 04:20:00|1653.8|1653.5|1653.6|1653.3|1654.3|1654|1653.3|1653|126
1604636700000|2020-11-06 04:25:00|1653.7|1653.4|1653.8|1653.5|1654|1653.7|1653.1|1652.8|62
1604637000000|2020-11-06 04:30:00|1653.7|1653.4|1654.1|1653.8|1654.4|1654.1|1653.1|1652.8|49
1604637300000|2020-11-06 04:35:00|1654.2|1653.9|1653.2|1652.9|1654.6|1654.3|1653.1|1652.8|56
1604637600000|2020-11-06 04:40:00|1653.3|1653|1650.4|1650.1|1653.3|1653|1649.7|1649.4|178
1604637900000|2020-11-06 04:45:00|1650.5|1650.2|1648.7|1648.4|1650.5|1650.2|1648.6|1648.3|136
1604638200000|2020-11-06 04:50:00|1648.8|1648.5|1650.4|1650.1|1650.6|1650.3|1648.5|1648.2|100
1604638500000|2020-11-06 04:55:00|1650.5|1650.2|1648.9|1648.6|1650.7|1650.4|1648.8|1648.5|111
1604638800000|2020-11-06 05:00:00|1649|1648.7|1649.9|1649.6|1649.9|1649.6|1648.6|1648.3|221
1604639100000|2020-11-06 05:05:00|1650|1649.7|1651.2|1650.9|1651.2|1650.9|1649.5|1649.2|78
1604639400000|2020-11-06 05:10:00|1651.1|1650.8|1650.4|1650.1|1651.7|1651.4|1650.3|1650|55
1604639700000|2020-11-06 05:15:00|1650.3|1650|1649.9|1649.6|1651.3|1651|1649.9|1649.6|91
1604640000000|2020-11-06 05:20:00|1650|1649.7|1650|1649.7|1651.3|1651|1649.6|1649.3|92
1604640300000|2020-11-06 05:25:00|1649.9|1649.6|1651.4|1651.1|1652|1651.7|1649.8|1649.5|77
1604640600000|2020-11-06 05:30:00|1651.5|1651.2|1649.6|1649.3|1652.3|1652|1649.5|1649.2|103
1604640900000|2020-11-06 05:35:00|1649.7|1649.4|1649.5|1649.2|1650.4|1650.1|1649.5|1649.2|60
1604641200000|2020-11-06 05:40:00|1649.6|1649.3|1650.4|1650.1|1650.6|1650.3|1649.2|1648.9|44
1604641500000|2020-11-06 05:45:00|1650.2|1649.9|1648.8|1648.5|1650.3|1650|1648.3|1648|108
1604641800000|2020-11-06 05:50:00|1648.7|1648.4|1650.7|1650.4|1650.9|1650.6|1648.5|1648.2|124
1604642100000|2020-11-06 05:55:00|1650.6|1650.3|1651|1650.7|1651.7|1651.4|1650.5|1650.2|127
1604642400000|2020-11-06 06:00:00|1650.7|1650.4|1650.7|1650.4|1651.6|1651.3|1650.5|1650.2|166
1604642700000|2020-11-06 06:05:00|1650.8|1650.5|1650.7|1650.4|1651.3|1651|1650.2|1649.9|81
1604643000000|2020-11-06 06:10:00|1650.9|1650.6|1651.4|1651.1|1651.5|1651.2|1650.5|1650.2|60
1604643300000|2020-11-06 06:15:00|1651.5|1651.2|1651.5|1651.2|1653.3|1653|1651.5|1651.2|138
1604643600000|2020-11-06 06:20:00|1651.4|1651.1|1650.3|1650|1651.4|1651.1|1649.4|1649.1|153
1604643900000|2020-11-06 06:25:00|1650.2|1649.9|1649|1648.7|1651|1650.7|1648.9|1648.6|78
1604644200000|2020-11-06 06:30:00|1649.1|1648.8|1650.2|1649.9|1650.7|1650.4|1648.9|1648.6|62
1604644500000|2020-11-06 06:35:00|1650.4|1650.1|1649.6|1649.3|1650.6|1650.3|1649.3|1649|64
1604644800000|2020-11-06 06:40:00|1649.5|1649.2|1651.7|1651.4|1652|1651.7|1649.5|1649.2|102
1604645100000|2020-11-06 06:45:00|1651.8|1651.5|1651.1|1650.8|1652|1651.7|1650.7|1650.4|57
1604645400000|2020-11-06 06:50:00|1650.9|1650.6|1651.8|1651.5|1651.8|1651.5|1650.9|1650.6|45
1604645700000|2020-11-06 06:55:00|1651.6|1651.3|1650.9|1650.6|1652.3|1652|1650.8|1650.5|34
1604646000000|2020-11-06 07:00:00|1651|1650.7|1651.5|1651.2|1652|1651.7|1650.4|1650.1|135
1604646300000|2020-11-06 07:05:00|1651.4|1651.1|1650.5|1650.2|1652.1|1651.8|1649.9|1649.6|103
1604646600000|2020-11-06 07:10:00|1650.3|1650|1649.7|1649.4|1651.6|1651.3|1649.5|1649.2|135
1604646900000|2020-11-06 07:15:00|1649.6|1649.3|1650.5|1650.2|1650.6|1650.3|1649.5|1649.2|102
1604647200000|2020-11-06 07:20:00|1650.7|1650.4|1653.7|1653.4|1654.1|1653.8|1650.7|1650.4|155
1604647500000|2020-11-06 07:25:00|1653.8|1653.5|1656.2|1655.9|1656.5|1656.2|1653.6|1653.3|217
1604647800000|2020-11-06 07:30:00|1656.1|1655.8|1655|1654.7|1656.4|1656.1|1654.8|1654.5|164
1604648100000|2020-11-06 07:35:00|1654.9|1654.6|1656.5|1656.2|1656.7|1656.4|1654.9|1654.6|148
1604648400000|2020-11-06 07:40:00|1656.4|1656.1|1654.9|1654.6|1656.7|1656.4|1654.8|1654.5|96
1604648700000|2020-11-06 07:45:00|1654.8|1654.5|1654.1|1653.8|1655.4|1655.1|1654|1653.7|137
1604649000000|2020-11-06 07:50:00|1654.2|1653.9|1654|1653.7|1654.4|1654.1|1653.5|1653.2|80
1604649300000|2020-11-06 07:55:00|1653.9|1653.6|1655.5|1655.2|1655.6|1655.3|1653.8|1653.5|136
1604649600000|2020-11-06 08:00:00|1655.6|1655.3|1658|1657.7|1658.3|1658|1655.1|1654.8|461
1604649900000|2020-11-06 08:05:00|1657.8|1657.5|1660.3|1660|1660.6|1660.3|1657.5|1657.2|391
1604650200000|2020-11-06 08:10:00|1660.4|1660.1|1658.7|1658.4|1661.4|1661.1|1658.4|1658.1|530
1604650500000|2020-11-06 08:15:00|1658.6|1658.3|1656.8|1656.5|1659|1658.7|1656.7|1656.4|212
1604650800000|2020-11-06 08:20:00|1656.7|1656.4|1656.4|1656.1|1658.3|1658|1655.8|1655.5|225
1604651100000|2020-11-06 08:25:00|1656.1|1655.8|1656.9|1656.6|1658.1|1657.8|1656.1|1655.8|141
1604651400000|2020-11-06 08:30:00|1656.8|1656.5|1656.2|1655.9|1657.8|1657.5|1655.8|1655.5|215
1604651700000|2020-11-06 08:35:00|1656.1|1655.8|1654.7|1654.4|1656.5|1656.2|1654.1|1653.8|227
1604652000000|2020-11-06 08:40:00|1654.8|1654.5|1654.1|1653.8|1654.8|1654.5|1652.1|1651.8|232
1604652300000|2020-11-06 08:45:00|1654.2|1653.9|1653.8|1653.5|1654.9|1654.6|1652.7|1652.4|141
1604652600000|2020-11-06 08:50:00|1653.7|1653.4|1652.5|1652.2|1654.8|1654.5|1652.5|1652.2|142
1604652900000|2020-11-06 08:55:00|1652.4|1652.1|1650.2|1649.9|1652.9|1652.6|1649.7|1649.4|235
1604653200000|2020-11-06 09:00:00|1650.1|1649.8|1649.1|1648.8|1650.8|1650.5|1648.3|1648|269
1604653500000|2020-11-06 09:05:00|1649|1648.7|1645.4|1645.1|1649.9|1649.6|1645|1644.7|374
1604653800000|2020-11-06 09:10:00|1645.5|1645.2|1643.9|1643.6|1645.6|1645.3|1643.5|1643.2|573
1604654100000|2020-11-06 09:15:00|1644|1643.7|1646|1645.7|1646.5|1646.2|1643.4|1643.1|261
1604654400000|2020-11-06 09:20:00|1646.1|1645.8|1648|1647.7|1648|1647.7|1645.2|1644.9|276
1604654700000|2020-11-06 09:25:00|1648.1|1647.8|1648.6|1648.3|1649.8|1649.5|1647.4|1647.1|277
1604655000000|2020-11-06 09:30:00|1648.5|1648.2|1651|1650.7|1651.7|1651.4|1647.8|1647.5|600
1604655300000|2020-11-06 09:35:00|1650.9|1650.6|1650.3|1650|1651.8|1651.5|1650.1|1649.8|352
1604655600000|2020-11-06 09:40:00|1650.4|1650.1|1649.2|1648.9|1650.5|1650.2|1648|1647.7|344
1604655900000|2020-11-06 09:45:00|1649.1|1648.8|1648.4|1648.1|1649.8|1649.5|1646.8|1646.5|224
1604656200000|2020-11-06 09:50:00|1648.2|1647.9|1644.3|1644|1648.8|1648.5|1643.6|1643.3|407
1604656500000|2020-11-06 09:55:00|1644.1|1643.8|1643.6|1643.3|1644.1|1643.8|1642.2|1641.9|388
1604656800000|2020-11-06 10:00:00|1643.7|1643.4|1641.6|1641.3|1644.2|1643.9|1639.9|1639.6|494
1604657100000|2020-11-06 10:05:00|1641.5|1641.2|1642.9|1642.6|1643.7|1643.4|1640.8|1640.5|428
1604657400000|2020-11-06 10:10:00|1643|1642.7|1644.9|1644.6|1645.2|1644.9|1642.4|1642.1|217
1604657700000|2020-11-06 10:15:00|1645|1644.7|1643.9|1643.6|1645.6|1645.3|1643.6|1643.3|212
1604658000000|2020-11-06 10:20:00|1644|1643.7|1646.4|1646.1|1646.5|1646.2|1643.3|1643|195
1604658300000|2020-11-06 10:25:00|1646.3|1646|1647.3|1647|1648|1647.7|1646.3|1646|180
1604658600000|2020-11-06 10:30:00|1647.4|1647.1|1647.9|1647.6|1648.4|1648.1|1646.9|1646.6|280
1604658900000|2020-11-06 10:35:00|1648|1647.7|1650.7|1650.4|1650.8|1650.5|1647.7|1647.4|347
1604659200000|2020-11-06 10:40:00|1650.8|1650.5|1651|1650.7|1651.4|1651.1|1649.8|1649.5|148
1604659500000|2020-11-06 10:45:00|1650.9|1650.6|1652|1651.7|1652.3|1652|1650.7|1650.4|211
1604659800000|2020-11-06 10:50:00|1652.2|1651.9|1652.7|1652.4|1653.7|1653.4|1651.9|1651.6|233
1604660100000|2020-11-06 10:55:00|1652.6|1652.3|1651.2|1650.9|1652.9|1652.6|1650.4|1650.1|218
1604660400000|2020-11-06 11:00:00|1651.1|1650.8|1653.2|1652.9|1653.9|1653.6|1650.5|1650.2|313
1604660700000|2020-11-06 11:05:00|1653.4|1653.1|1654.7|1654.4|1654.7|1654.4|1652.2|1651.9|128
1604661000000|2020-11-06 11:10:00|1654.8|1654.5|1652.9|1652.6|1654.9|1654.6|1652.8|1652.5|151
1604661300000|2020-11-06 11:15:00|1652.8|1652.5|1654.1|1653.8|1655|1654.7|1652.7|1652.4|148
1604661600000|2020-11-06 11:20:00|1654|1653.7|1653.2|1652.9|1654.8|1654.5|1653|1652.7|116
1604661900000|2020-11-06 11:25:00|1653.1|1652.8|1651.7|1651.4|1653.5|1653.2|1651.4|1651.1|50
1604662200000|2020-11-06 11:30:00|1651.6|1651.3|1652|1651.7|1652.4|1652.1|1650.5|1650.2|129
1604662500000|2020-11-06 11:35:00|1651.9|1651.6|1651.3|1651|1652.1|1651.8|1650.7|1650.4|46
1604662800000|2020-11-06 11:40:00|1651.2|1650.9|1652.9|1652.6|1653|1652.7|1650.8|1650.5|153
1604663100000|2020-11-06 11:45:00|1654|1653.7|1650.1|1649.8|1654.3|1654|1650.1|1649.8|289
1604663400000|2020-11-06 11:50:00|1650|1649.7|1651.4|1651.1|1651.8|1651.5|1649.6|1649.3|123
1604663700000|2020-11-06 11:55:00|1651.5|1651.2|1652.3|1652|1652.5|1652.2|1651.5|1651.2|63
1604664000000|2020-11-06 12:00:00|1652.2|1651.9|1654|1653.7|1654.3|1654|1652|1651.7|108
1604664300000|2020-11-06 12:05:00|1653.9|1653.6|1654.8|1654.5|1655.4|1655.1|1653.4|1653.1|63
1604664600000|2020-11-06 12:10:00|1654.9|1654.6|1652|1651.7|1655|1654.7|1651.7|1651.4|300
1604664900000|2020-11-06 12:15:00|1652.1|1651.8|1651.6|1651.3|1652.5|1652.2|1650.9|1650.6|86
1604665200000|2020-11-06 12:20:00|1651.7|1651.4|1649.9|1649.6|1651.7|1651.4|1649.8|1649.5|67
1604665500000|2020-11-06 12:25:00|1649.8|1649.5|1649.5|1649.2|1651.6|1651.3|1648.7|1648.4|128
1604665800000|2020-11-06 12:30:00|1649.4|1649.1|1648.9|1648.6|1650|1649.7|1648.7|1648.4|66
1604666100000|2020-11-06 12:35:00|1648.8|1648.5|1646.3|1646|1649.2|1648.9|1646.2|1645.9|117
1604666400000|2020-11-06 12:40:00|1646.2|1645.9|1646.9|1646.6|1647.3|1647|1645|1644.7|220
1604666700000|2020-11-06 12:45:00|1646.7|1646.4|1646.6|1646.3|1647.7|1647.4|1646.4|1646.1|135
1604667000000|2020-11-06 12:50:00|1646.5|1646.2|1647.4|1647.1|1648.1|1647.8|1646.5|1646.2|130
1604667300000|2020-11-06 12:55:00|1647.5|1647.2|1645.6|1645.3|1648.5|1648.2|1645.4|1645.1|130
1604667600000|2020-11-06 13:00:00|1645.5|1645.2|1644.7|1644.4|1646.2|1645.9|1642.9|1642.6|420
1604667900000|2020-11-06 13:05:00|1644.8|1644.5|1643.8|1643.5|1644.8|1644.5|1643.2|1642.9|123
1604668200000|2020-11-06 13:10:00|1643.9|1643.6|1645.7|1645.4|1646.2|1645.9|1643.2|1642.9|153
1604668500000|2020-11-06 13:15:00|1645.8|1645.5|1648.9|1648.6|1649.2|1648.9|1645.5|1645.2|301
1604668800000|2020-11-06 13:20:00|1649|1648.7|1650.2|1649.9|1650.8|1650.5|1648.7|1648.4|192
1604669100000|2020-11-06 13:25:00|1650.4|1650.1|1649.6|1649.3|1650.4|1650.1|1648.4|1648.1|189
1604669400000|2020-11-06 13:30:00|1649.7|1649.4|1657.9|1657.6|1658.3|1658|1649.7|1649.4|1487
1604669700000|2020-11-06 13:35:00|1658|1657.7|1657.6|1657.3|1659.2|1658.9|1656.2|1655.9|660
1604670000000|2020-11-06 13:40:00|1657.5|1657.2|1657.9|1657.6|1659|1658.7|1656.5|1656.2|242
1604670300000|2020-11-06 13:45:00|1657.8|1657.5|1661.2|1660.9|1661.9|1661.6|1656.8|1656.5|747
1604670600000|2020-11-06 13:50:00|1661.1|1660.8|1662.3|1662|1664.8|1664.5|1661.1|1660.8|731
1604670900000|2020-11-06 13:55:00|1662.1|1661.8|1664.3|1664|1665.6|1665.3|1661.7|1661.4|816
1604671200000|2020-11-06 14:00:00|1664.6|1664.3|1663|1662.7|1666.1|1665.8|1662.1|1661.8|646
1604671500000|2020-11-06 14:05:00|1662.9|1662.6|1663.1|1662.8|1663.7|1663.4|1662.2|1661.9|549
1604671800000|2020-11-06 14:10:00|1663|1662.7|1665.4|1665.1|1665.4|1665.1|1662.1|1661.8|1288
1604672100000|2020-11-06 14:15:00|1665.3|1665|1667.9|1667.6|1671.5|1671.2|1664|1663.7|3434
1604672400000|2020-11-06 14:20:00|1667.7|1667.4|1669.6|1669.3|1670.4|1670.1|1665.8|1665.5|1277
1604672700000|2020-11-06 14:25:00|1669.3|1669|1666.9|1666.6|1669.6|1669.3|1663.2|1662.9|1581
1604673000000|2020-11-06 14:30:00|1666.7|1666.4|1665.3|1665|1667.2|1666.9|1659.8|1659.5|6620
1604673300000|2020-11-06 14:35:00|1664.8|1664.5|1656.9|1656.6|1664.8|1664.5|1656.9|1656.6|3011
1604673600000|2020-11-06 14:40:00|1657|1656.7|1657.9|1657.6|1661.1|1660.8|1656.7|1656.4|2490
1604673900000|2020-11-06 14:45:00|1657.8|1657.5|1656|1655.7|1659.8|1659.5|1655.7|1655.4|1918
1604674200000|2020-11-06 14:50:00|1656.1|1655.8|1654.6|1654.3|1657.6|1657.3|1653.8|1653.5|1862
1604674500000|2020-11-06 14:55:00|1654.4|1654.1|1653.7|1653.4|1655.8|1655.5|1651.1|1650.8|2364
1604674800000|2020-11-06 15:00:00|1653.9|1653.6|1654.3|1654|1656.8|1656.5|1653.3|1653|1817
1604675100000|2020-11-06 15:05:00|1654.1|1653.8|1656.9|1656.6|1658.2|1657.9|1653.7|1653.4|1538
1604675400000|2020-11-06 15:10:00|1656.8|1656.5|1659.5|1659.2|1659.6|1659.3|1656.3|1656|1047
1604675700000|2020-11-06 15:15:00|1659.4|1659.1|1660.7|1660.4|1660.9|1660.6|1659.3|1659|1391
1604676000000|2020-11-06 15:20:00|1660.6|1660.3|1661.2|1660.9|1661.3|1661|1659.4|1659.1|1717
1604676300000|2020-11-06 15:25:00|1661.1|1660.8|1662|1661.7|1663.6|1663.3|1660.5|1660.2|1081
1604676600000|2020-11-06 15:30:00|1661.8|1661.5|1662.8|1662.5|1664.1|1663.8|1661.5|1661.2|2126
1604676900000|2020-11-06 15:35:00|1662.7|1662.4|1661.7|1661.4|1664.6|1664.3|1661.4|1661.1|1381
1604677200000|2020-11-06 15:40:00|1661.8|1661.5|1662.4|1662.1|1663.2|1662.9|1660.9|1660.6|787
1604677500000|2020-11-06 15:45:00|1662.3|1662|1662.4|1662.1|1663.4|1663.1|1661.2|1660.9|766
1604677800000|2020-11-06 15:50:00|1662.5|1662.2|1663.4|1663.1|1664.3|1664|1660.3|1660|1214
1604678100000|2020-11-06 15:55:00|1663.3|1663|1656.5|1656.2|1664.8|1664.5|1654.1|1653.8|2087
1604678400000|2020-11-06 16:00:00|1656.6|1656.3|1660.7|1660.4|1662.2|1661.9|1655.2|1654.9|1971
1604678700000|2020-11-06 16:05:00|1660.6|1660.3|1661|1660.7|1661.7|1661.4|1659.5|1659.2|1076
1604679000000|2020-11-06 16:10:00|1660.9|1660.6|1656.9|1656.6|1661.1|1660.8|1655.8|1655.5|1512
1604679300000|2020-11-06 16:15:00|1657|1656.7|1654.8|1654.5|1657.1|1656.8|1653.6|1653.3|1184
1604679600000|2020-11-06 16:20:00|1654.6|1654.3|1651.8|1651.5|1654.9|1654.6|1651.5|1651.2|1519
1604679900000|2020-11-06 16:25:00|1651.7|1651.4|1653.4|1653.1|1654.3|1654|1651.2|1650.9|810
1604680200000|2020-11-06 16:30:00|1653.2|1652.9|1652.7|1652.4|1654.3|1654|1651.9|1651.6|828
1604680500000|2020-11-06 16:35:00|1652.6|1652.3|1654.4|1654.1|1654.5|1654.2|1652.3|1652|894
1604680800000|2020-11-06 16:40:00|1654.3|1654|1652.4|1652.1|1654.7|1654.4|1651.8|1651.5|693
1604681100000|2020-11-06 16:45:00|1652.3|1652|1653.8|1653.5|1654|1653.7|1651.3|1651|1173
1604681400000|2020-11-06 16:50:00|1653.7|1653.4|1652.9|1652.6|1655.4|1655.1|1652.5|1652.2|916
1604681700000|2020-11-06 16:55:00|1652.8|1652.5|1649.8|1649.5|1652.9|1652.6|1649|1648.7|1875
1604682000000|2020-11-06 17:00:00|1649.9|1649.6|1650.2|1649.9|1651.1|1650.8|1649.2|1648.9|1127
1604682300000|2020-11-06 17:05:00|1650.1|1649.8|1649.2|1648.9|1650.6|1650.3|1648.7|1648.4|814
1604682600000|2020-11-06 17:10:00|1649.3|1649|1649.2|1648.9|1650.8|1650.5|1648.5|1648.2|966
1604682900000|2020-11-06 17:15:00|1649.3|1649|1649.3|1649|1649.6|1649.3|1647.2|1646.9|1391
1604683200000|2020-11-06 17:20:00|1649.4|1649.1|1651.4|1651.1|1651.6|1651.3|1649.3|1649|1158
1604683500000|2020-11-06 17:25:00|1651.5|1651.2|1652.1|1651.8|1652.1|1651.8|1649.5|1649.2|1110
1604683800000|2020-11-06 17:30:00|1652|1651.7|1651.1|1650.8|1652.9|1652.6|1651.1|1650.8|1372
1604684100000|2020-11-06 17:35:00|1651.2|1650.9|1650.6|1650.3|1651.9|1651.6|1649.1|1648.8|598
1604684400000|2020-11-06 17:40:00|1650.3|1650|1651.6|1651.3|1651.9|1651.6|1650.2|1649.9|625
1604684700000|2020-11-06 17:45:00|1651.5|1651.2|1652|1651.7|1652.5|1652.2|1650.8|1650.5|606
1604685000000|2020-11-06 17:50:00|1651.9|1651.6|1650.3|1650|1652.8|1652.5|1650.2|1649.9|511
1604685300000|2020-11-06 17:55:00|1650.1|1649.8|1648.4|1648.1|1650.3|1650|1647.6|1647.3|771
1604685600000|2020-11-06 18:00:00|1648.5|1648.2|1650.1|1649.8|1650.8|1650.5|1648.4|1648.1|344
1604685900000|2020-11-06 18:05:00|1650|1649.7|1649.5|1649.2|1650.1|1649.8|1648.5|1648.2|379
1604686200000|2020-11-06 18:10:00|1649.4|1649.1|1651|1650.7|1652.3|1652|1649.4|1649.1|715
1604686500000|2020-11-06 18:15:00|1650.9|1650.6|1652.5|1652.2|1652.5|1652.2|1650.4|1650.1|2179
1604686800000|2020-11-06 18:20:00|1652.4|1652.1|1650.8|1650.5|1652.5|1652.2|1650.4|1650.1|462
1604687100000|2020-11-06 18:25:00|1651|1650.7|1652|1651.7|1653.2|1652.9|1650.9|1650.6|576
1604687400000|2020-11-06 18:30:00|1651.9|1651.6|1650.7|1650.4|1652.3|1652|1650.5|1650.2|401
1604687700000|2020-11-06 18:35:00|1650.6|1650.3|1652|1651.7|1652.7|1652.4|1650.6|1650.3|363
1604688000000|2020-11-06 18:40:00|1651.9|1651.6|1652.5|1652.2|1653.2|1652.9|1651.9|1651.6|319
1604688300000|2020-11-06 18:45:00|1652.6|1652.3|1653.9|1653.6|1654.2|1653.9|1652.4|1652.1|506
1604688600000|2020-11-06 18:50:00|1654|1653.7|1652.1|1651.8|1654.2|1653.9|1651.9|1651.6|426
1604688900000|2020-11-06 18:55:00|1652.2|1651.9|1652.1|1651.8|1652.3|1652|1651.3|1651|377
1604689200000|2020-11-06 19:00:00|1652.2|1651.9|1651.1|1650.8|1653|1652.7|1650.4|1650.1|695
1604689500000|2020-11-06 19:05:00|1651|1650.7|1651|1650.7|1652|1651.7|1650.8|1650.5|517
1604689800000|2020-11-06 19:10:00|1650.9|1650.6|1650.5|1650.2|1651|1650.7|1649.4|1649.1|428
1604690100000|2020-11-06 19:15:00|1650.6|1650.3|1650.5|1650.2|1651.9|1651.6|1650.2|1649.9|451
1604690400000|2020-11-06 19:20:00|1650.4|1650.1|1650.9|1650.6|1651.3|1651|1650.3|1650|549
1604690700000|2020-11-06 19:25:00|1650.8|1650.5|1651.9|1651.6|1652.4|1652.1|1649.6|1649.3|638
1604691000000|2020-11-06 19:30:00|1651.8|1651.5|1651.3|1651|1652.5|1652.2|1651.2|1650.9|538
1604691300000|2020-11-06 19:35:00|1651.4|1651.1|1649.4|1649.1|1651.5|1651.2|1649.2|1648.9|612
1604691600000|2020-11-06 19:40:00|1649.5|1649.2|1647.7|1647.4|1649.8|1649.5|1647.6|1647.3|723
1604691900000|2020-11-06 19:45:00|1647.8|1647.5|1647.1|1646.8|1648.2|1647.9|1646.7|1646.4|941
1604692200000|2020-11-06 19:50:00|1647.2|1646.9|1647.1|1646.8|1648|1647.7|1646.7|1646.4|692
1604692500000|2020-11-06 19:55:00|1646.9|1646.6|1647.7|1647.4|1647.9|1647.6|1646.3|1646|863
1604692800000|2020-11-06 20:00:00|1647.5|1647.2|1646.9|1646.6|1647.7|1647.4|1645.1|1644.8|971
1604693100000|2020-11-06 20:05:00|1646.8|1646.5|1646.8|1646.5|1647.2|1646.9|1645.3|1645|993
1604693400000|2020-11-06 20:10:00|1646.7|1646.4|1647.7|1647.4|1647.7|1647.4|1645.8|1645.5|765
1604693700000|2020-11-06 20:15:00|1647.4|1647.1|1645.4|1645.1|1648.3|1648|1645|1644.7|1327
1604694000000|2020-11-06 20:20:00|1645.8|1645.5|1644.7|1644.4|1646.3|1646|1644.4|1644.1|1662
1604694300000|2020-11-06 20:25:00|1644.6|1644.3|1644.9|1644.6|1645.8|1645.5|1644.2|1643.9|2262
1604694600000|2020-11-06 20:30:00|1644.7|1644.4|1647.4|1647.1|1647.5|1647.2|1644.3|1644|1361
1604694900000|2020-11-06 20:35:00|1647.3|1647|1647.8|1647.5|1648.7|1648.4|1647|1646.7|1047
1604695200000|2020-11-06 20:40:00|1648|1647.7|1649.4|1649.1|1649.7|1649.4|1647|1646.7|1488
1604695500000|2020-11-06 20:45:00|1649.5|1649.2|1651.5|1651.2|1651.5|1651.2|1649.3|1649|1560
1604695800000|2020-11-06 20:50:00|1651.8|1651.5|1648|1647.7|1651.8|1651.5|1647.6|1647.3|2290
1604696100000|2020-11-06 20:55:00|1647.9|1647.6|1647.1|1646.8|1647.9|1647.6|1645.1|1644.8|7488
1604696400000|2020-11-06 21:00:00|1646.9|1646.6|1645.9|1645.6|1647.2|1646.9|1645.5|1645.2|3513
1604696700000|2020-11-06 21:05:00|1645.8|1645.5|1648.7|1648.4|1648.7|1648.4|1645.6|1645.3|1386
1604697000000|2020-11-06 21:10:00|1648.6|1648.3|1649.5|1648.7|1649.9|1649.6|1647|1646.7|1760
1604697300000|2020-11-06 21:15:00|1649.4|1648.6|1649.9|1649.1|1650|1649.2|1649.2|1648.4|3
1604697600000|2020-11-06 21:20:00|1649.8|1649|1649.8|1649|1649.9|1649.1|1649.7|1648.9|0
1604697900000|2020-11-06 21:25:00|1649.7|1648.9|1649.7|1648.9|1649.9|1649.1|1649.7|1648.9|0
1604698200000|2020-11-06 21:30:00|1648.9|1648.6|1650.9|1650.6|1651.3|1651|1648.4|1648.1|503
1604698500000|2020-11-06 21:35:00|1651|1650.7|1652.1|1651.8|1652.3|1652|1651|1650.7|259
1604698800000|2020-11-06 21:40:00|1652.2|1651.9|1651.4|1651.1|1652.2|1651.9|1651.4|1651.1|129
1604699100000|2020-11-06 21:45:00|1651.5|1651.2|1651.6|1651.3|1652.1|1651.8|1651.1|1650.8|101
1604699400000|2020-11-06 21:50:00|1651.7|1651.4|1651.2|1650.9|1651.9|1651.6|1650.8|1650.5|93
1604699700000|2020-11-06 21:55:00|1651.1|1650.8|1652.5|1651.7|1652.6|1651.9|1651.1|1650.8|211
1604700000000|2020-11-06 22:00:00|1652.4|1651.6|1652.4|1651.6|1652.4|1651.6|1652.4|1651.6|0
1604876400000|2020-11-08 23:00:00|1655.7|1655.4|1652.9|1652.6|1657.4|1657.1|1651.8|1651.5|457
1604876700000|2020-11-08 23:05:00|1652.8|1652.5|1655.2|1654.9|1655.2|1654.9|1652.3|1652|138
1604877000000|2020-11-08 23:10:00|1655.1|1654.8|1655.1|1654.8|1655.7|1655.4|1654|1653.7|278
1604877300000|2020-11-08 23:15:00|1655|1654.7|1657.1|1656.8|1658.2|1657.9|1654.2|1653.9|344
1604877600000|2020-11-08 23:20:00|1657.3|1657|1656|1655.7|1658|1657.7|1655.2|1654.9|139
1604877900000|2020-11-08 23:25:00|1656.1|1655.8|1655.9|1655.6|1656.4|1656.1|1655.6|1655.3|41
1604878200000|2020-11-08 23:30:00|1655.8|1655.5|1656.4|1656.1|1657.5|1657.2|1654.8|1654.5|61
1604878500000|2020-11-08 23:35:00|1656.6|1656.3|1661.1|1660.8|1661.5|1661.2|1656.6|1656.3|193
1604878800000|2020-11-08 23:40:00|1661.2|1660.9|1663.1|1662.8|1665.6|1665.3|1661.1|1660.8|334
1604879100000|2020-11-08 23:45:00|1663|1662.7|1663.7|1663.4|1664.1|1663.8|1661.3|1661|215
1604879400000|2020-11-08 23:50:00|1663.8|1663.5|1663|1662.7|1664.4|1664.1|1662|1661.7|97
1604879700000|2020-11-08 23:55:00|1662.9|1662.6|1661.9|1661.6|1663|1662.7|1661.5|1661.2|44
1604880000000|2020-11-09 00:00:00|1662|1661.7|1661.7|1661.4|1663|1662.7|1661.4|1661.1|68
1604880300000|2020-11-09 00:05:00|1661.8|1661.5|1660.2|1659.9|1662.4|1662.1|1659.7|1659.4|71
1604880600000|2020-11-09 00:10:00|1660.3|1660|1661|1660.7|1661.8|1661.5|1659.6|1659.3|56
1604880900000|2020-11-09 00:15:00|1660.9|1660.6|1661.5|1661.2|1662.8|1662.5|1660.5|1660.2|91
1604881200000|2020-11-09 00:20:00|1661.6|1661.3|1662.3|1662|1662.6|1662.3|1661.2|1660.9|39
1604881500000|2020-11-09 00:25:00|1662.2|1661.9|1662.3|1662|1662.5|1662.2|1661.5|1661.2|34
1604881800000|2020-11-09 00:30:00|1662.4|1662.1|1661.2|1660.9|1663|1662.7|1660.7|1660.4|56
1604882100000|2020-11-09 00:35:00|1661.3|1661|1662.4|1662.1|1662.5|1662.2|1661.2|1660.9|25
1604882400000|2020-11-09 00:40:00|1662.3|1662|1663.7|1663.4|1663.7|1663.4|1662.3|1662|109
1604882700000|2020-11-09 00:45:00|1663.8|1663.5|1664.7|1664.4|1665|1664.7|1662.9|1662.6|97
1604883000000|2020-11-09 00:50:00|1664.8|1664.5|1665.2|1664.9|1665.6|1665.3|1664.4|1664.1|94
1604883300000|2020-11-09 00:55:00|1665.1|1664.8|1664.3|1664|1666.4|1666.1|1664.2|1663.9|171
1604883600000|2020-11-09 01:00:00|1664.2|1663.9|1665|1664.7|1665.4|1665.1|1663.5|1663.2|190
1604883900000|2020-11-09 01:05:00|1665.1|1664.8|1666.9|1666.6|1668.4|1668.1|1664.9|1664.6|356
1604884200000|2020-11-09 01:10:00|1667.1|1666.8|1666.6|1666.3|1667.3|1667|1665.7|1665.4|102
1604884500000|2020-11-09 01:15:00|1666.5|1666.2|1664.9|1664.6|1666.8|1666.5|1664.2|1663.9|157
1604884800000|2020-11-09 01:20:00|1665|1664.7|1665.9|1665.6|1665.9|1665.6|1664.4|1664.1|96
1604885100000|2020-11-09 01:25:00|1665.8|1665.5|1666.4|1666.1|1666.7|1666.4|1665.2|1664.9|127
1604885400000|2020-11-09 01:30:00|1666.3|1666|1665.2|1664.9|1666.6|1666.3|1665.2|1664.9|86
1604885700000|2020-11-09 01:35:00|1665.3|1665|1665.2|1664.9|1665.4|1665.1|1663.8|1663.5|244
1604886000000|2020-11-09 01:40:00|1665.1|1664.8|1663.7|1663.4|1665.5|1665.2|1663.4|1663.1|130
1604886300000|2020-11-09 01:45:00|1663.6|1663.3|1663|1662.7|1664.6|1664.3|1663|1662.7|103
1604886600000|2020-11-09 01:50:00|1663.1|1662.8|1663.7|1663.4|1663.9|1663.6|1662.4|1662.1|116
1604886900000|2020-11-09 01:55:00|1663.6|1663.3|1664.7|1664.4|1664.8|1664.5|1663.1|1662.8|54
1604887200000|2020-11-09 02:00:00|1664.6|1664.3|1665.8|1665.5|1666.3|1666|1664.6|1664.3|116
1604887500000|2020-11-09 02:05:00|1665.7|1665.4|1665.8|1665.5|1666.1|1665.8|1665|1664.7|71
1604887800000|2020-11-09 02:10:00|1665.9|1665.6|1665.3|1665|1666|1665.7|1665.1|1664.8|39
1604888100000|2020-11-09 02:15:00|1665.2|1664.9|1664|1663.7|1665.2|1664.9|1663.8|1663.5|74
1604888400000|2020-11-09 02:20:00|1663.9|1663.6|1664.6|1664.3|1665.1|1664.8|1663.6|1663.3|68
1604888700000|2020-11-09 02:25:00|1664.5|1664.2|1665|1664.7|1665.3|1665|1664.4|1664.1|55
1604889000000|2020-11-09 02:30:00|1665.1|1664.8|1664.6|1664.3|1666.3|1666|1664.4|1664.1|148
1604889300000|2020-11-09 02:35:00|1664.5|1664.2|1664.5|1664.2|1665.5|1665.2|1664.1|1663.8|45
1604889600000|2020-11-09 02:40:00|1664.4|1664.1|1665.2|1664.9|1665.6|1665.3|1664.1|1663.8|87
1604889900000|2020-11-09 02:45:00|1665.1|1664.8|1665.5|1665.2|1665.9|1665.6|1664.8|1664.5|57
1604890200000|2020-11-09 02:50:00|1665.6|1665.3|1665.2|1664.9|1666|1665.7|1665.1|1664.8|34
1604890500000|2020-11-09 02:55:00|1665.3|1665|1666.1|1665.8|1666.3|1666|1665.1|1664.8|54
1604890800000|2020-11-09 03:00:00|1666.2|1665.9|1665.1|1664.8|1666.3|1666|1665.1|1664.8|46
1604891100000|2020-11-09 03:05:00|1665|1664.7|1666.2|1665.9|1666.3|1666|1665|1664.7|41
1604891400000|2020-11-09 03:10:00|1666.1|1665.8|1665.6|1665.3|1666.1|1665.8|1665.2|1664.9|36
1604891700000|2020-11-09 03:15:00|1665.7|1665.4|1665.8|1665.5|1665.8|1665.5|1664.8|1664.5|29
1604892000000|2020-11-09 03:20:00|1665.7|1665.4|1665.8|1665.5|1666.4|1666.1|1664.9|1664.6|48
1604892300000|2020-11-09 03:25:00|1665.9|1665.6|1665.5|1665.2|1665.9|1665.6|1665.3|1665|30
1604892600000|2020-11-09 03:30:00|1665.4|1665.1|1665.4|1665.1|1665.9|1665.6|1665|1664.7|50
1604892900000|2020-11-09 03:35:00|1665.5|1665.2|1665.8|1665.5|1666|1665.7|1665.2|1664.9|50
1604893200000|2020-11-09 03:40:00|1665.9|1665.6|1666.4|1666.1|1666.4|1666.1|1665.8|1665.5|46
1604893500000|2020-11-09 03:45:00|1666.3|1666|1666.3|1666|1666.8|1666.5|1666.2|1665.9|36
1604893800000|2020-11-09 03:50:00|1666.5|1666.2|1668|1667.7|1668.9|1668.6|1666.5|1666.2|195
1604894100000|2020-11-09 03:55:00|1667.9|1667.6|1668|1667.7|1668.3|1668|1667.5|1667.2|92
1604894400000|2020-11-09 04:00:00|1668.2|1667.9|1668.1|1667.8|1669|1668.7|1667.7|1667.4|142
1604894700000|2020-11-09 04:05:00|1668.2|1667.9|1668.4|1668.1|1669.2|1668.9|1667.9|1667.6|168
1604895000000|2020-11-09 04:10:00|1668.3|1668|1667.3|1667|1668.9|1668.6|1667.1|1666.8|153
1604895300000|2020-11-09 04:15:00|1667.4|1667.1|1667.2|1666.9|1667.7|1667.4|1667|1666.7|25
1604895600000|2020-11-09 04:20:00|1667.3|1667|1667.4|1667.1|1667.9|1667.6|1667|1666.7|49
1604895900000|2020-11-09 04:25:00|1667.5|1667.2|1667.1|1666.8|1667.6|1667.3|1666.4|1666.1|60
1604896200000|2020-11-09 04:30:00|1667.2|1666.9|1668.1|1667.8|1668.2|1667.9|1666.7|1666.4|59
1604896500000|2020-11-09 04:35:00|1668.2|1667.9|1668.6|1668.3|1669|1668.7|1667.6|1667.3|111
1604896800000|2020-11-09 04:40:00|1668.5|1668.2|1667.4|1667.1|1668.7|1668.4|1667.1|1666.8|88
1604897100000|2020-11-09 04:45:00|1667.3|1667|1667.6|1667.3|1667.9|1667.6|1666.9|1666.6|53
1604897400000|2020-11-09 04:50:00|1667.7|1667.4|1667.2|1666.9|1667.7|1667.4|1667|1666.7|40
1604897700000|2020-11-09 04:55:00|1667.3|1667|1667.2|1666.9|1668.2|1667.9|1666.9|1666.6|59
1604898000000|2020-11-09 05:00:00|1667.3|1667|1667|1666.7|1667.8|1667.5|1667|1666.7|58
1604898300000|2020-11-09 05:05:00|1667.2|1666.9|1667.1|1666.8|1667.6|1667.3|1666.3|1666|68
1604898600000|2020-11-09 05:10:00|1667.3|1667|1666.3|1666|1667.3|1667|1665.7|1665.4|52
1604898900000|2020-11-09 05:15:00|1666.4|1666.1|1667.4|1667.1|1667.5|1667.2|1666.1|1665.8|35
1604899200000|2020-11-09 05:20:00|1667.5|1667.2|1668.2|1667.9|1668.5|1668.2|1667.1|1666.8|53
1604899500000|2020-11-09 05:25:00|1668.1|1667.8|1667.5|1667.2|1668.2|1667.9|1667.3|1667|30
1604899800000|2020-11-09 05:30:00|1667.6|1667.3|1666.9|1666.6|1667.9|1667.6|1666.6|1666.3|49
1604900100000|2020-11-09 05:35:00|1666.8|1666.5|1667.8|1667.5|1668.1|1667.8|1666.8|1666.5|51
1604900400000|2020-11-09 05:40:00|1667.9|1667.6|1668.4|1668.1|1668.8|1668.5|1667.6|1667.3|64
1604900700000|2020-11-09 05:45:00|1668.3|1668|1666.1|1665.8|1668.3|1668|1664.8|1664.5|175
1604901000000|2020-11-09 05:50:00|1666|1665.7|1665.3|1665|1666.1|1665.8|1664.3|1664|154
1604901300000|2020-11-09 05:55:00|1665.4|1665.1|1665.7|1665.4|1666.3|1666|1664.6|1664.3|80
1604901600000|2020-11-09 06:00:00|1665.5|1665.2|1664.5|1664.2|1665.5|1665.2|1663.6|1663.3|131
1604901900000|2020-11-09 06:05:00|1664.4|1664.1|1663.6|1663.3|1664.8|1664.5|1663.1|1662.8|106
1604902200000|2020-11-09 06:10:00|1663.7|1663.4|1663.8|1663.5|1663.9|1663.6|1663.2|1662.9|59
1604902500000|2020-11-09 06:15:00|1663.9|1663.6|1664|1663.7|1664.6|1664.3|1663.2|1662.9|59
1604902800000|2020-11-09 06:20:00|1664.1|1663.8|1665.9|1665.6|1666.1|1665.8|1663.8|1663.5|93
1604903100000|2020-11-09 06:25:00|1665.8|1665.5|1666.1|1665.8|1666.3|1666|1664.6|1664.3|155
1604903400000|2020-11-09 06:30:00|1665.8|1665.5|1663.6|1663.3|1666.1|1665.8|1663.6|1663.3|217
1604903700000|2020-11-09 06:35:00|1663.7|1663.4|1664.2|1663.9|1664.7|1664.4|1663.6|1663.3|62
1604904000000|2020-11-09 06:40:00|1664.1|1663.8|1664.4|1664.1|1665.4|1665.1|1663.8|1663.5|62
1604904300000|2020-11-09 06:45:00|1664.5|1664.2|1665.2|1664.9|1665.2|1664.9|1664.4|1664.1|39
1604904600000|2020-11-09 06:50:00|1665.1|1664.8|1664.2|1663.9|1665.3|1665|1663.7|1663.4|89
1604904900000|2020-11-09 06:55:00|1664|1663.7|1664.9|1664.6|1664.9|1664.6|1663.9|1663.6|31
1604905200000|2020-11-09 07:00:00|1665|1664.7|1665.9|1665.6|1667.8|1667.5|1663.3|1663|252
1604905500000|2020-11-09 07:05:00|1665.8|1665.5|1667.2|1666.9|1667.5|1667.2|1665.7|1665.4|66
1604905800000|2020-11-09 07:10:00|1667.3|1667|1667.1|1666.8|1667.9|1667.6|1665.9|1665.6|163
1604906100000|2020-11-09 07:15:00|1667|1666.7|1667|1666.7|1668|1667.7|1666.5|1666.2|145
1604906400000|2020-11-09 07:20:00|1667.2|1666.9|1665.2|1664.9|1667.7|1667.4|1665.1|1664.8|183
1604906700000|2020-11-09 07:25:00|1665.1|1664.8|1663.3|1663|1665.4|1665.1|1662.8|1662.5|194
1604907000000|2020-11-09 07:30:00|1663.2|1662.9|1663.6|1663.3|1664.5|1664.2|1662.3|1662|157
1604907300000|2020-11-09 07:35:00|1663.7|1663.4|1663.7|1663.4|1664.3|1664|1662.8|1662.5|100
1604907600000|2020-11-09 07:40:00|1663.6|1663.3|1663.7|1663.4|1664.1|1663.8|1662.8|1662.5|234
1604907900000|2020-11-09 07:45:00|1663.6|1663.3|1662.7|1662.4|1664|1663.7|1662.5|1662.2|128
1604908200000|2020-11-09 07:50:00|1662.6|1662.3|1662.1|1661.8|1663.1|1662.8|1662|1661.7|92
1604908500000|2020-11-09 07:55:00|1662|1661.7|1661.8|1661.5|1662.2|1661.9|1661|1660.7|235
1604908800000|2020-11-09 08:00:00|1661.7|1661.4|1659.9|1659.6|1663.4|1663.1|1659.9|1659.6|408
1604909100000|2020-11-09 08:05:00|1660.1|1659.8|1664.2|1663.9|1665.7|1665.4|1660.1|1659.8|463
1604909400000|2020-11-09 08:10:00|1664.1|1663.8|1664.6|1664.3|1664.6|1664.3|1662.4|1662.1|484
1604909700000|2020-11-09 08:15:00|1664.5|1664.2|1665.8|1665.5|1666.3|1666|1663.8|1663.5|268
1604910000000|2020-11-09 08:20:00|1665.9|1665.6|1665.2|1664.9|1666.3|1666|1664.5|1664.2|202
1604910300000|2020-11-09 08:25:00|1665|1664.7|1662.1|1661.8|1665.2|1664.9|1660.6|1660.3|370
1604910600000|2020-11-09 08:30:00|1662|1661.7|1662.5|1662.2|1662.9|1662.6|1660.9|1660.6|189
1604910900000|2020-11-09 08:35:00|1662.6|1662.3|1663.7|1663.4|1664.1|1663.8|1661.1|1660.8|216
1604911200000|2020-11-09 08:40:00|1663.8|1663.5|1664.9|1664.6|1665.3|1665|1663|1662.7|232
1604911500000|2020-11-09 08:45:00|1665|1664.7|1664.4|1664.1|1665.1|1664.8|1663.6|1663.3|162
1604911800000|2020-11-09 08:50:00|1664.3|1664|1665.6|1665.3|1667|1666.7|1664.3|1664|163
1604912100000|2020-11-09 08:55:00|1665.5|1665.2|1664.7|1664.4|1665.9|1665.6|1664.1|1663.8|148
1604912400000|2020-11-09 09:00:00|1664.8|1664.5|1663.3|1663|1665.9|1665.6|1663.3|1663|263
1604912700000|2020-11-09 09:05:00|1663.4|1663.1|1666.8|1666.5|1666.8|1666.5|1663.2|1662.9|161
1604913000000|2020-11-09 09:10:00|1666.7|1666.4|1668.8|1668.5|1669.2|1668.9|1666.5|1666.2|295
1604913300000|2020-11-09 09:15:00|1668.7|1668.4|1669.8|1669.5|1669.9|1669.6|1668.4|1668.1|352
1604913600000|2020-11-09 09:20:00|1669.9|1669.6|1668.1|1667.8|1670|1669.7|1667.9|1667.6|249
1604913900000|2020-11-09 09:25:00|1668.2|1667.9|1667.8|1667.5|1669.2|1668.9|1667|1666.7|363
1604914200000|2020-11-09 09:30:00|1667.9|1667.6|1666.5|1666.2|1668.9|1668.6|1666.5|1666.2|554
1604914500000|2020-11-09 09:35:00|1666.4|1666.1|1667.7|1667.4|1667.9|1667.6|1665.6|1665.3|151
1604914800000|2020-11-09 09:40:00|1667.8|1667.5|1669.3|1669|1669.3|1669|1666.8|1666.5|161
1604915100000|2020-11-09 09:45:00|1669.2|1668.9|1668.1|1667.8|1669.3|1669|1667|1666.7|195
1604915400000|2020-11-09 09:50:00|1668.2|1667.9|1668.1|1667.8|1669.3|1669|1667.1|1666.8|186
1604915700000|2020-11-09 09:55:00|1668|1667.7|1668.2|1667.9|1668.4|1668.1|1667|1666.7|153
1604916000000|2020-11-09 10:00:00|1668.3|1668|1669.8|1669.5|1670|1669.7|1668.2|1667.9|157
1604916300000|2020-11-09 10:05:00|1669.7|1669.4|1670.5|1670.2|1670.6|1670.3|1669.3|1669|160
1604916600000|2020-11-09 10:10:00|1670.4|1670.1|1669|1668.7|1670.6|1670.3|1668.3|1668|166
1604916900000|2020-11-09 10:15:00|1668.9|1668.6|1669.1|1668.8|1669.9|1669.6|1668.6|1668.3|106
1604917200000|2020-11-09 10:20:00|1669.2|1668.9|1668.4|1668.1|1669.4|1669.1|1668|1667.7|76
1604917500000|2020-11-09 10:25:00|1668.3|1668|1668|1667.7|1668.3|1668|1666.1|1665.8|160
1604917800000|2020-11-09 10:30:00|1667.9|1667.6|1669.1|1668.8|1669.4|1669.1|1667.9|1667.6|91
1604918100000|2020-11-09 10:35:00|1669|1668.7|1668.4|1668.1|1669.4|1669.1|1668|1667.7|44
1604918400000|2020-11-09 10:40:00|1668.3|1668|1669.7|1669.4|1669.8|1669.5|1667.7|1667.4|49
1604918700000|2020-11-09 10:45:00|1669.8|1669.5|1668.5|1668.2|1669.9|1669.6|1668.3|1668|97
1604919000000|2020-11-09 10:50:00|1668.6|1668.3|1669.1|1668.8|1669.4|1669.1|1668.1|1667.8|62
1604919300000|2020-11-09 10:55:00|1669|1668.7|1669.1|1668.8|1669.6|1669.3|1668.8|1668.5|92
1604919600000|2020-11-09 11:00:00|1669.2|1668.9|1669|1668.7|1669.3|1669|1667.9|1667.6|85
1604919900000|2020-11-09 11:05:00|1668.9|1668.6|1668.2|1667.9|1669|1668.7|1668.1|1667.8|68
1604920200000|2020-11-09 11:10:00|1668.3|1668|1668|1667.7|1668.7|1668.4|1666.4|1666.1|169
1604920500000|2020-11-09 11:15:00|1667.9|1667.6|1668.5|1668.2|1668.5|1668.2|1666.4|1666.1|114
1604920800000|2020-11-09 11:20:00|1668.4|1668.1|1666.3|1666|1668.6|1668.3|1666.2|1665.9|186
1604921100000|2020-11-09 11:25:00|1666.4|1666.1|1665.8|1665.5|1666.7|1666.4|1665.7|1665.4|107
1604921400000|2020-11-09 11:30:00|1665.9|1665.6|1665.8|1665.5|1666.7|1666.4|1665.2|1664.9|145
1604921700000|2020-11-09 11:35:00|1665.7|1665.4|1665.1|1664.8|1666.6|1666.3|1665|1664.7|112
1604922000000|2020-11-09 11:40:00|1665|1664.7|1666.5|1666.2|1666.6|1666.3|1665|1664.7|191
1604922300000|2020-11-09 11:45:00|1666.6|1666.3|1714.5|1714.2|1723.2|1722.9|1666.6|1666.3|7369
1604922600000|2020-11-09 11:50:00|1713.9|1713.6|1760|1759.7|1776.4|1776.1|1712.3|1712|4467
1604922900000|2020-11-09 11:55:00|1759.8|1759.5|1761.6|1761.3|1761.6|1761.3|1752.6|1752.3|2044
1604923200000|2020-11-09 12:00:00|1761.3|1761|1757.3|1757|1761.6|1761.3|1752.3|1752|1692
1604923500000|2020-11-09 12:05:00|1757.5|1757.2|1761.6|1761.3|1761.6|1761.3|1757.5|1757.2|891
1604923800000|2020-11-09 12:10:00|||||||||139
1604924100000|2020-11-09 12:15:00|||||||||55
1604924400000|2020-11-09 12:20:00|||||||||162
1604924700000|2020-11-09 12:25:00|||||||||123
1604925000000|2020-11-09 12:30:00|||||||||128
1604925300000|2020-11-09 12:35:00|||||||||119
1604925600000|2020-11-09 12:40:00|||||||||52
1604925900000|2020-11-09 12:45:00|||||||||119
1604926200000|2020-11-09 12:50:00|||||||||161
1604926500000|2020-11-09 12:55:00|||||||||257
1604926800000|2020-11-09 13:00:00|||||||||31
1604927100000|2020-11-09 13:05:00|||||||||238
1604927400000|2020-11-09 13:10:00|||||||||135
1604927700000|2020-11-09 13:15:00|||||||||35
1604928000000|2020-11-09 13:20:00|||||||||9
1604928300000|2020-11-09 13:25:00|||||||||3
1604928600000|2020-11-09 13:30:00|||||||||25
1604928900000|2020-11-09 13:35:00|||||||||2
1604929200000|2020-11-09 13:40:00|||||||||23
1604929500000|2020-11-09 13:45:00|||||||||18
1604929800000|2020-11-09 13:50:00|||||||||1
1604930100000|2020-11-09 13:55:00|||||||||1
1604930400000|2020-11-09 14:00:00|||||||||5
1604930700000|2020-11-09 14:05:00|||||||||9
1604931000000|2020-11-09 14:10:00|||||||||31
1604931300000|2020-11-09 14:15:00|||||||||26
1604931600000|2020-11-09 14:20:00|||||||||21
1604931900000|2020-11-09 14:25:00|1773.5|1773.2|1773.6|1773.3|1773.6|1773.3|1773.5|1773.2|117
1604932200000|2020-11-09 14:30:00|1774.7|1774.4|1760.7|1760.4|1818.3|1818|1757.6|1757.3|14445
1604932500000|2020-11-09 14:35:00|1761|1760.7|1755.9|1755.6|1766|1765.7|1754.7|1754.4|7166
1604932800000|2020-11-09 14:40:00|1755.6|1755.3|1756.5|1756.2|1760.4|1760.1|1748.7|1748.4|5596
1604933100000|2020-11-09 14:45:00|1756.8|1756.5|1760.2|1759.9|1764.2|1763.9|1753.2|1752.9|8148
1604933400000|2020-11-09 14:50:00|1760.1|1759.8|1748.6|1748.3|1760.6|1760.3|1746.9|1746.6|5541
1604933700000|2020-11-09 14:55:00|1749|1748.7|1735.7|1735.4|1749|1748.7|1735.1|1734.8|6153
1604934000000|2020-11-09 15:00:00|1736|1735.7|1745.7|1745.4|1745.7|1745.4|1733.1|1732.8|7863
1604934300000|2020-11-09 15:05:00|1745.5|1745.2|1741.6|1741.3|1746.8|1746.5|1736.6|1736.3|5034
1604934600000|2020-11-09 15:10:00|1741|1740.7|1736.5|1736.2|1743.3|1743|1736.4|1736.1|4134
1604934900000|2020-11-09 15:15:00|1736.8|1736.5|1742.4|1742.1|1743.5|1743.2|1733.7|1733.4|5007
1604935200000|2020-11-09 15:20:00|1742.2|1741.9|1736.2|1735.9|1742.6|1742.3|1734.8|1734.5|2948
1604935500000|2020-11-09 15:25:00|1736.3|1736|1731.5|1731.2|1738|1737.7|1731.5|1731.2|3424
1604935800000|2020-11-09 15:30:00|1731.1|1730.8|1728.4|1728.1|1737.4|1737.1|1727.6|1727.3|3916
1604936100000|2020-11-09 15:35:00|1728|1727.7|1731|1730.7|1732.5|1732.2|1727.4|1727.1|4089
1604936400000|2020-11-09 15:40:00|1731.4|1731.1|1735.9|1735.6|1736.1|1735.8|1728.9|1728.6|2933
1604936700000|2020-11-09 15:45:00|1735.8|1735.5|1732.2|1731.9|1737.4|1737.1|1729.3|1729|2295
1604937000000|2020-11-09 15:50:00|1732.3|1732|1737.8|1737.5|1738|1737.7|1731.6|1731.3|2210
1604937300000|2020-11-09 15:55:00|1737.7|1737.4|1739.3|1739|1739.8|1739.5|1732.9|1732.6|2913
1604937600000|2020-11-09 16:00:00|1739.5|1739.2|1731.2|1730.9|1740.7|1740.4|1731|1730.7|3176
1604937900000|2020-11-09 16:05:00|1731.3|1731|1732.8|1732.5|1733.2|1732.9|1727.7|1727.4|2664
1604938200000|2020-11-09 16:10:00|1733|1732.7|1732.2|1731.9|1733.9|1733.6|1727.7|1727.4|2706
1604938500000|2020-11-09 16:15:00|1732.1|1731.8|1734.1|1733.8|1736.9|1736.6|1730.5|1730.2|3365
1604938800000|2020-11-09 16:20:00|1734|1733.7|1736.7|1736.4|1737.6|1737.3|1732.9|1732.6|2322
1604939100000|2020-11-09 16:25:00|1736.6|1736.3|1734.2|1733.9|1737.3|1737|1730.2|1729.9|1857
1604939400000|2020-11-09 16:30:00|1734.3|1734|1730.4|1730.1|1734.6|1734.3|1730.4|1730.1|1708
1604939700000|2020-11-09 16:35:00|1730.7|1730.4|1731.2|1730.9|1732.1|1731.8|1729.8|1729.5|1343
1604940000000|2020-11-09 16:40:00|1731.3|1731|1729.5|1729.2|1731.8|1731.5|1728.1|1727.8|2883
1604940300000|2020-11-09 16:45:00|1729.6|1729.3|1724.4|1724.1|1729.7|1729.4|1724.4|1724.1|1695
1604940600000|2020-11-09 16:50:00|1724.7|1724.4|1724.3|1724|1725.4|1725.1|1721.6|1721.3|3493
1604940900000|2020-11-09 16:55:00|1724.2|1723.9|1723.8|1723.5|1725.2|1724.9|1721.3|1721|2495
1604941200000|2020-11-09 17:00:00|1724|1723.7|1723.9|1723.6|1726.7|1726.4|1721.4|1721.1|1940
1604941500000|2020-11-09 17:05:00|1724|1723.7|1726|1725.7|1727.5|1727.2|1721.9|1721.6|1507
1604941800000|2020-11-09 17:10:00|1725.9|1725.6|1723.1|1722.8|1725.9|1725.6|1721.4|1721.1|1781
1604942100000|2020-11-09 17:15:00|1723.2|1722.9|1721.6|1721.3|1724.2|1723.9|1721.4|1721.1|1119
1604942400000|2020-11-09 17:20:00|1721.7|1721.4|1728.6|1728.3|1729.3|1729|1721.4|1721.1|1907
1604942700000|2020-11-09 17:25:00|1728.5|1728.2|1734|1733.7|1734.9|1734.6|1727.9|1727.6|3240
1604943000000|2020-11-09 17:30:00|1733.9|1733.6|1735.2|1734.9|1735.4|1735.1|1732.5|1732.2|2465
1604943300000|2020-11-09 17:35:00|1735.1|1734.8|1738|1737.7|1738.2|1737.9|1733.3|1733|3018
1604943600000|2020-11-09 17:40:00|1738.1|1737.8|1738.4|1738.1|1738.9|1738.6|1736.9|1736.6|2690
1604943900000|2020-11-09 17:45:00|1738.3|1738|1738.4|1738.1|1739.8|1739.5|1736.3|1736|1437
1604944200000|2020-11-09 17:50:00|1738.2|1737.9|1739.7|1739.4|1741.8|1741.5|1738.1|1737.8|1506
1604944500000|2020-11-09 17:55:00|1739.8|1739.5|1740.1|1739.8|1741.2|1740.9|1738|1737.7|919
1604944800000|2020-11-09 18:00:00|1740.2|1739.9|1739.1|1738.8|1742.6|1742.3|1737.5|1737.2|1378
1604945100000|2020-11-09 18:05:00|1738.9|1738.6|1743.5|1743.2|1743.9|1743.6|1738.9|1738.6|1447
1604945400000|2020-11-09 18:10:00|1743.2|1742.9|1743.1|1742.8|1746.1|1745.8|1743|1742.7|1561
1604945700000|2020-11-09 18:15:00|1743.3|1743|1741.1|1740.8|1743.3|1743|1740|1739.7|771
1604946000000|2020-11-09 18:20:00|1741.2|1740.9|1741.3|1741|1741.8|1741.5|1739.3|1739|760
1604946300000|2020-11-09 18:25:00|1741.4|1741.1|1740.9|1740.6|1741.7|1741.4|1738.9|1738.6|720
1604946600000|2020-11-09 18:30:00|1741.1|1740.8|1742|1741.7|1742.2|1741.9|1739.4|1739.1|592
1604946900000|2020-11-09 18:35:00|1741.8|1741.5|1740.6|1740.3|1745.3|1745|1740.5|1740.2|1489
1604947200000|2020-11-09 18:40:00|1740.4|1740.1|1737.1|1736.8|1740.5|1740.2|1736.8|1736.5|1045
1604947500000|2020-11-09 18:45:00|1737|1736.7|1741|1740.7|1741.1|1740.8|1736.8|1736.5|1182
1604947800000|2020-11-09 18:50:00|1740.6|1740.3|1739.7|1739.4|1743.4|1743.1|1737.9|1737.6|1248
1604948100000|2020-11-09 18:55:00|1739.6|1739.3|1740|1739.7|1741.1|1740.8|1737.3|1737|935
1604948400000|2020-11-09 19:00:00|1739.9|1739.6|1737.5|1737.2|1740.6|1740.3|1736.4|1736.1|808
1604948700000|2020-11-09 19:05:00|1737.2|1736.9|1736.4|1736.1|1739|1738.7|1736.2|1735.9|726
1604949000000|2020-11-09 19:10:00|1736.1|1735.8|1735.3|1735|1736.6|1736.3|1733.9|1733.6|971
1604949300000|2020-11-09 19:15:00|1735.4|1735.1|1735.7|1735.4|1736.4|1736.1|1734|1733.7|1084
1604949600000|2020-11-09 19:20:00|1735.6|1735.3|1732.5|1732.2|1735.6|1735.3|1732|1731.7|1086
1604949900000|2020-11-09 19:25:00|1732.3|1732|1734.6|1734.3|1736.4|1736.1|1731.9|1731.6|1735
1604950200000|2020-11-09 19:30:00|1734.4|1734.1|1730.5|1730.2|1734.5|1734.2|1730.4|1730.1|1123
1604950500000|2020-11-09 19:35:00|1730.7|1730.4|1733.4|1733.1|1734.4|1734.1|1730.1|1729.8|1112
1604950800000|2020-11-09 19:40:00|1733.2|1732.9|1734.3|1734|1735.3|1735|1732.7|1732.4|1070
1604951100000|2020-11-09 19:45:00|1734.2|1733.9|1734.6|1734.3|1734.7|1734.4|1732.8|1732.5|844
1604951400000|2020-11-09 19:50:00|1734.5|1734.2|1734.4|1734.1|1734.9|1734.6|1732|1731.7|1185
1604951700000|2020-11-09 19:55:00|1734.5|1734.2|1732.3|1732|1735|1734.7|1731.9|1731.6|916
1604952000000|2020-11-09 20:00:00|1732.4|1732.1|1736.4|1736.1|1736.6|1736.3|1731.5|1731.2|2021
1604952300000|2020-11-09 20:05:00|1736.3|1736|1734.3|1734|1736.5|1736.2|1733.5|1733.2|3108
1604952600000|2020-11-09 20:10:00|1734.4|1734.1|1733.3|1733|1735.8|1735.5|1732.7|1732.4|916
1604952900000|2020-11-09 20:15:00|1733.5|1733.2|1732.5|1732.2|1737.1|1736.8|1731.8|1731.5|1789
1604953200000|2020-11-09 20:20:00|1732.4|1732.1|1729.2|1728.9|1732.4|1732.1|1728.7|1728.4|1486
1604953500000|2020-11-09 20:25:00|1729.1|1728.8|1723.6|1723.3|1729.6|1729.3|1723.3|1723|2382
1604953800000|2020-11-09 20:30:00|1724.2|1723.9|1725.8|1725.5|1729.9|1729.6|1724|1723.7|2108
1604954100000|2020-11-09 20:35:00|1726.2|1725.9|1725.9|1725.6|1726.8|1726.5|1723.8|1723.5|1877
1604954400000|2020-11-09 20:40:00|1725.7|1725.4|1723|1722.7|1725.7|1725.4|1721|1720.7|2082
1604954700000|2020-11-09 20:45:00|1723.1|1722.8|1718.1|1717.8|1723.2|1722.9|1717.6|1717.3|3011
1604955000000|2020-11-09 20:50:00|1717.9|1717.6|1710.6|1710.3|1717.9|1717.6|1710.4|1710.1|5056
1604955300000|2020-11-09 20:55:00|1710.7|1710.4|1705.5|1705.2|1710.7|1710.4|1702|1701.7|16303
1604955600000|2020-11-09 21:00:00|1705.4|1705.1|1708.9|1708.6|1709.2|1708.9|1701.6|1701.3|6713
1604955900000|2020-11-09 21:05:00|1708.5|1708.2|1707.8|1707.5|1710.3|1710|1706.8|1706.5|1779
1604956200000|2020-11-09 21:10:00|1707.7|1707.4|1707|1706.2|1708.6|1708.3|1705.8|1705.5|2506
1604956500000|2020-11-09 21:15:00|1706.8|1706|1707.4|1706.6|1707.5|1706.7|1706.7|1705.9|0
1604956800000|2020-11-09 21:20:00|1707.3|1706.5|1707.3|1706.5|1707.3|1706.5|1706.8|1706|0
1604957100000|2020-11-09 21:25:00|1707.2|1706.4|1707.6|1706.8|1707.7|1706.9|1707.2|1706.4|0
1604957400000|2020-11-09 21:30:00|1708.7|1708.4|1708.3|1708|1708.7|1708.4|1705.7|1705.4|364
1604957700000|2020-11-09 21:35:00|1708.2|1707.9|1704.9|1704.6|1709|1708.7|1704.9|1704.6|382
1604958000000|2020-11-09 21:40:00|1705.2|1704.9|1707.3|1707|1707.8|1707.5|1703.9|1703.6|313
1604958300000|2020-11-09 21:45:00|1707.1|1706.8|1705.4|1705.1|1707.2|1706.9|1703.1|1702.8|287
1604958600000|2020-11-09 21:50:00|1705.5|1705.2|1706.9|1706.6|1707.7|1707.4|1705.5|1705.2|246
1604958900000|2020-11-09 21:55:00|1706.5|1706.2|1707.7|1706.9|1707.8|1707.3|1705.3|1705|92
1604959200000|2020-11-09 22:00:00|1707.6|1706.8|1707.2|1706.4|1707.6|1706.8|1706.9|1706.1|0
1604959500000|2020-11-09 22:05:00|1707.3|1706.5|1707.4|1706.6|1707.5|1706.7|1707.1|1706.3|0
1604959800000|2020-11-09 22:10:00|1707.3|1706.5|1707.9|1707.1|1708.5|1707.7|1707.3|1706.5|0
1604960100000|2020-11-09 22:15:00|1707.8|1707|1708.2|1707.4|1708.2|1707.4|1707.8|1707|0
1604960400000|2020-11-09 22:20:00|1708.3|1707.5|1708.7|1707.9|1708.8|1708|1708.3|1707.5|0
1604960700000|2020-11-09 22:25:00|1708.8|1708|1708.9|1708.1|1709|1708.2|1708.8|1708|0
1604961000000|2020-11-09 22:30:00|1709|1708.2|1709.2|1708.4|1709.4|1708.6|1708.8|1708|0
1604961300000|2020-11-09 22:35:00|1709.1|1708.3|1709.1|1708.3|1709.2|1708.4|1709.1|1708.3|0
1604961600000|2020-11-09 22:40:00|1709.2|1708.4|1709.4|1708.6|1709.5|1708.7|1709.2|1708.4|0
1604961900000|2020-11-09 22:45:00|1709.3|1708.5|1709.1|1708.3|1709.4|1708.6|1709.1|1708.3|0
1604962200000|2020-11-09 22:50:00|1709.2|1708.4|1709.2|1708.4|1709.2|1708.4|1709.1|1708.3|0
1604962500000|2020-11-09 22:55:00|1709.1|1708.3|1709.3|1708.5|1709.5|1708.7|1709|1708.2|0
1604962800000|2020-11-09 23:00:00|1706.7|1706.4|1709.3|1709|1709.9|1709.6|1706.5|1706.2|310
1604963100000|2020-11-09 23:05:00|1709.7|1709.4|1708.3|1708|1710.4|1710.1|1706.2|1705.9|181
1604963400000|2020-11-09 23:10:00|1708.5|1708.2|1709.9|1709.6|1710.5|1710.2|1708.5|1708.2|226
1604963700000|2020-11-09 23:15:00|1709.8|1709.5|1710.8|1710.5|1711.5|1711.2|1709.7|1709.4|99
1604964000000|2020-11-09 23:20:00|1711.3|1711|1713.3|1713|1713.9|1713.6|1711.3|1711|141
1604964300000|2020-11-09 23:25:00|1713.5|1713.2|1713|1712.7|1713.9|1713.6|1712.8|1712.5|102
1604964600000|2020-11-09 23:30:00|1713.1|1712.8|1712.4|1712.1|1714.2|1713.9|1711.5|1711.2|153
1604964900000|2020-11-09 23:35:00|1712.5|1712.2|1712|1711.7|1712.9|1712.6|1711.7|1711.4|43
1604965200000|2020-11-09 23:40:00|1711.8|1711.5|1713.1|1712.8|1713.1|1712.8|1710.6|1710.3|306
1604965500000|2020-11-09 23:45:00|1713.2|1712.9|1712.5|1712.2|1714.8|1714.5|1712.5|1712.2|177
1604965800000|2020-11-09 23:50:00|1712.9|1712.6|1709.1|1708.8|1713|1712.7|1708.4|1708.1|143
1604966100000|2020-11-09 23:55:00|1709|1708.7|1708.1|1707.8|1709.9|1709.6|1707.5|1707.2|110
1604966400000|2020-11-10 00:00:00|1708|1707.7|1710.5|1710.2|1711.5|1711.2|1706.5|1706.2|214
1604966700000|2020-11-10 00:05:00|1710.6|1710.3|1709|1708.7|1710.9|1710.6|1707.7|1707.4|104
1604967000000|2020-11-10 00:10:00|1709.3|1709|1708.3|1708|1709.3|1709|1706.9|1706.6|117
1604967300000|2020-11-10 00:15:00|1707.8|1707.5|1702.7|1702.4|1708|1707.7|1702.3|1702|391
1604967600000|2020-11-10 00:20:00|1702.9|1702.6|1700.4|1700.1|1704|1703.7|1699.8|1699.5|663
1604967900000|2020-11-10 00:25:00|1700|1699.7|1699.7|1699.4|1701.2|1700.9|1699.4|1699.1|472
1604968200000|2020-11-10 00:30:00|1699.5|1699.2|1700.8|1700.5|1701|1700.7|1697.9|1697.6|283
1604968500000|2020-11-10 00:35:00|1701.3|1701|1702.2|1701.9|1702.9|1702.6|1700.8|1700.5|184
1604968800000|2020-11-10 00:40:00|1702.4|1702.1|1702|1701.7|1703.7|1703.4|1701.9|1701.6|124
1604969100000|2020-11-10 00:45:00|1702.1|1701.8|1702.6|1702.3|1703.2|1702.9|1701.9|1701.6|118
1604969400000|2020-11-10 00:50:00|1702.8|1702.5|1703.2|1702.9|1704|1703.7|1702.1|1701.8|185
1604969700000|2020-11-10 00:55:00|1703.5|1703.2|1703|1702.7|1703.7|1703.4|1702.2|1701.9|122
1604970000000|2020-11-10 01:00:00|1702.9|1702.6|1704.2|1703.9|1705.1|1704.8|1702.7|1702.4|205
1604970300000|2020-11-10 01:05:00|1703.9|1703.6|1704|1703.7|1704.3|1704|1702.3|1702|185
1604970600000|2020-11-10 01:10:00|1704.2|1703.9|1702.9|1702.6|1704.4|1704.1|1702.6|1702.3|133
1604970900000|2020-11-10 01:15:00|1703.1|1702.8|1703.2|1702.9|1704.3|1704|1702.1|1701.8|340
1604971200000|2020-11-10 01:20:00|1703.3|1703|1703.5|1703.2|1704.2|1703.9|1702|1701.7|149
1604971500000|2020-11-10 01:25:00|1703.9|1703.6|1705|1704.7|1705.4|1705.1|1703.8|1703.5|114
1604971800000|2020-11-10 01:30:00|1705.1|1704.8|1706.8|1706.5|1707.3|1707|1704.3|1704|251
1604972100000|2020-11-10 01:35:00|1706.7|1706.4|1705.2|1704.9|1708.1|1707.8|1705.1|1704.8|168
1604972400000|2020-11-10 01:40:00|1705.3|1705|1706.9|1706.6|1707.1|1706.8|1705|1704.7|97
1604972700000|2020-11-10 01:45:00|1706.6|1706.3|1706.3|1706|1707.2|1706.9|1705.4|1705.1|170
1604973000000|2020-11-10 01:50:00|1706.1|1705.8|1706.4|1706.1|1707.2|1706.9|1705.9|1705.6|75
1604973300000|2020-11-10 01:55:00|1706.5|1706.2|1706|1705.7|1706.8|1706.5|1705.7|1705.4|82
1604973600000|2020-11-10 02:00:00|1705.9|1705.6|1709.3|1709|1709.6|1709.3|1705.9|1705.6|121
1604973900000|2020-11-10 02:05:00|1709.2|1708.9|1709.5|1709.2|1709.7|1709.4|1707.8|1707.5|118
1604974200000|2020-11-10 02:10:00|1709.7|1709.4|1708.1|1707.8|1709.8|1709.5|1707.8|1707.5|87
1604974500000|2020-11-10 02:15:00|1707.6|1707.3|1709|1708.7|1709.2|1708.9|1707.6|1707.3|154
1604974800000|2020-11-10 02:20:00|1708.7|1708.4|1708.1|1707.8|1709.3|1709|1707.4|1707.1|268
1604975100000|2020-11-10 02:25:00|1708.2|1707.9|1707.8|1707.5|1708.8|1708.5|1706.8|1706.5|287
1604975400000|2020-11-10 02:30:00|1707.7|1707.4|1708.8|1708.5|1709.2|1708.9|1707.6|1707.3|201
1604975700000|2020-11-10 02:35:00|1708.7|1708.4|1705.3|1705|1708.7|1708.4|1704.6|1704.3|415
1604976000000|2020-11-10 02:40:00|1705.4|1705.1|1703.9|1703.6|1706.4|1706.1|1703.4|1703.1|231
1604976300000|2020-11-10 02:45:00|1704.1|1703.8|1704.5|1704.2|1704.5|1704.2|1703|1702.7|258
1604976600000|2020-11-10 02:50:00|1704.2|1703.9|1700.5|1700.2|1705.1|1704.8|1700|1699.7|348
1604976900000|2020-11-10 02:55:00|1700.6|1700.3|1697.1|1696.8|1700.9|1700.6|1697.1|1696.8|268
1604977200000|2020-11-10 03:00:00|1696.9|1696.6|1698.4|1698.1|1700.6|1700.3|1696.7|1696.4|499
1604977500000|2020-11-10 03:05:00|1698.6|1698.3|1699.2|1698.9|1699.8|1699.5|1698.6|1698.3|204
1604977800000|2020-11-10 03:10:00|1699.4|1699.1|1700.6|1700.3|1700.9|1700.6|1698.6|1698.3|261
1604978100000|2020-11-10 03:15:00|1700.7|1700.4|1699.7|1699.4|1701|1700.7|1698.5|1698.2|319
1604978400000|2020-11-10 03:20:00|1699.5|1699.2|1699.2|1698.9|1700.9|1700.6|1699.2|1698.9|143
1604978700000|2020-11-10 03:25:00|1699.1|1698.8|1699.8|1699.5|1700.1|1699.8|1698.5|1698.2|60
1604979000000|2020-11-10 03:30:00|1699.5|1699.2|1698.2|1697.9|1700.2|1699.9|1698.2|1697.9|105
1604979300000|2020-11-10 03:35:00|1698.1|1697.8|1695.5|1695.2|1698.5|1698.2|1693.5|1693.2|396
1604979600000|2020-11-10 03:40:00|1695.8|1695.5|1697.3|1697|1697.8|1697.5|1695.6|1695.3|277
1604979900000|2020-11-10 03:45:00|1697.2|1696.9|1697.4|1697.1|1697.7|1697.4|1696.2|1695.9|296
1604980200000|2020-11-10 03:50:00|1697.5|1697.2|1697.3|1697|1697.9|1697.6|1695.9|1695.6|273
1604980500000|2020-11-10 03:55:00|1697.2|1696.9|1697.7|1697.4|1698.5|1698.2|1696.1|1695.8|167
1604980800000|2020-11-10 04:00:00|1698|1697.7|1697.4|1697.1|1698.8|1698.5|1697.2|1696.9|137
1604981100000|2020-11-10 04:05:00|1697.2|1696.9|1695.6|1695.3|1697.4|1697.1|1694.7|1694.4|163
1604981400000|2020-11-10 04:10:00|1696.1|1695.8|1695.6|1695.3|1696.4|1696.1|1694.9|1694.6|143
1604981700000|2020-11-10 04:15:00|1695.8|1695.5|1696.8|1696.5|1696.8|1696.5|1694.1|1693.8|229
1604982000000|2020-11-10 04:20:00|1696.6|1696.3|1695.5|1695.2|1697.2|1696.9|1695.4|1695.1|231
1604982300000|2020-11-10 04:25:00|1696|1695.7|1697.2|1696.9|1697.2|1696.9|1695.5|1695.2|196
1604982600000|2020-11-10 04:30:00|1697.5|1697.2|1697|1696.7|1698.2|1697.9|1696.9|1696.6|144
1604982900000|2020-11-10 04:35:00|1697.1|1696.8|1696.4|1696.1|1697.7|1697.4|1696.1|1695.8|126
1604983200000|2020-11-10 04:40:00|1696.3|1696|1695.6|1695.3|1697.2|1696.9|1695.2|1694.9|174
1604983500000|2020-11-10 04:45:00|1695.7|1695.4|1695|1694.7|1696.3|1696|1693.5|1693.2|201
1604983800000|2020-11-10 04:50:00|1695.4|1695.1|1695|1694.7|1696|1695.7|1694.8|1694.5|105
1604984100000|2020-11-10 04:55:00|1695.1|1694.8|1695.4|1695.1|1695.4|1695.1|1693.7|1693.4|100
1604984400000|2020-11-10 05:00:00|1695.6|1695.3|1696.8|1696.5|1696.9|1696.6|1695.2|1694.9|73
1604984700000|2020-11-10 05:05:00|1696.7|1696.4|1698.8|1698.5|1700.2|1699.9|1696|1695.7|244
1604985000000|2020-11-10 05:10:00|1699|1698.7|1698.8|1698.5|1699.4|1699.1|1697.9|1697.6|122
1604985300000|2020-11-10 05:15:00|1698.7|1698.4|1699.8|1699.5|1700.4|1700.1|1697.7|1697.4|171
1604985600000|2020-11-10 05:20:00|1699.7|1699.4|1703.4|1703.1|1705.2|1704.9|1699.6|1699.3|362
1604985900000|2020-11-10 05:25:00|1703.8|1703.5|1703.6|1703.3|1704.1|1703.8|1702.9|1702.6|187
1604986200000|2020-11-10 05:30:00|1703.8|1703.5|1702.5|1702.2|1704|1703.7|1702|1701.7|191
1604986500000|2020-11-10 05:35:00|1702.7|1702.4|1702|1701.7|1703.1|1702.8|1701.7|1701.4|121
1604986800000|2020-11-10 05:40:00|1701.9|1701.6|1700.1|1699.8|1702.1|1701.8|1700.1|1699.8|184
1604987100000|2020-11-10 05:45:00|1700.2|1699.9|1700.3|1700|1701.4|1701.1|1700.2|1699.9|90
1604987400000|2020-11-10 05:50:00|1699.9|1699.6|1700.4|1700.1|1700.8|1700.5|1699.7|1699.4|126
1604987700000|2020-11-10 05:55:00|1700.3|1700|1700.9|1700.6|1701.2|1700.9|1700|1699.7|153
1604988000000|2020-11-10 06:00:00|1700.7|1700.4|1701.9|1701.6|1703.5|1703.2|1700.5|1700.2|281
1604988300000|2020-11-10 06:05:00|1701.8|1701.5|1702.9|1702.6|1703.2|1702.9|1701.2|1700.9|88
1604988600000|2020-11-10 06:10:00|1702.8|1702.5|1702.5|1702.2|1703|1702.7|1702|1701.7|99
1604988900000|2020-11-10 06:15:00|1702.6|1702.3|1701.4|1701.1|1703|1702.7|1700.7|1700.4|187
1604989200000|2020-11-10 06:20:00|1701.5|1701.2|1701.4|1701.1|1702.3|1702|1701.3|1701|113
1604989500000|2020-11-10 06:25:00|1701.5|1701.2|1700.8|1700.5|1702.1|1701.8|1700.8|1700.5|99
1604989800000|2020-11-10 06:30:00|1701.1|1700.8|1702.7|1702.4|1702.9|1702.6|1700.8|1700.5|111
1604990100000|2020-11-10 06:35:00|1702.5|1702.2|1704.1|1703.8|1704.2|1703.9|1702.1|1701.8|126
1604990400000|2020-11-10 06:40:00|1704.2|1703.9|1707.7|1707.4|1707.8|1707.5|1704|1703.7|266
1604990700000|2020-11-10 06:45:00|1707.6|1707.3|1708.9|1708.6|1709.4|1709.1|1707.5|1707.2|274
1604991000000|2020-11-10 06:50:00|1708.8|1708.5|1711.2|1710.9|1711.7|1711.4|1708.8|1708.5|285
1604991300000|2020-11-10 06:55:00|1711.3|1711|1709.6|1709.3|1711.3|1711|1709.4|1709.1|215
1604991600000|2020-11-10 07:00:00|1710|1709.7|1716.1|1715.8|1716.7|1716.4|1710|1709.7|780
1604991900000|2020-11-10 07:05:00|1716.2|1715.9|1719.9|1719.6|1720.1|1719.8|1716|1715.7|786
1604992200000|2020-11-10 07:10:00|1719.8|1719.5|1719.7|1719.4|1721|1720.7|1719.3|1719|306
1604992500000|2020-11-10 07:15:00|1720|1719.7|1723.5|1723.2|1723.5|1723.2|1719.4|1719.1|390
1604992800000|2020-11-10 07:20:00|1723.4|1723.1|1724.3|1724|1724.7|1724.4|1721.7|1721.4|288
1604993100000|2020-11-10 07:25:00|1724.5|1724.2|1725.9|1725.6|1726.2|1725.9|1722.8|1722.5|333
1604993400000|2020-11-10 07:30:00|1725.7|1725.4|1723.5|1723.2|1728.7|1728.4|1723.5|1723.2|334
1604993700000|2020-11-10 07:35:00|1723.2|1722.9|1721.2|1720.9|1723.2|1722.9|1720.8|1720.5|212
1604994000000|2020-11-10 07:40:00|1721.8|1721.5|1722.6|1722.3|1723.3|1723|1721|1720.7|184
1604994300000|2020-11-10 07:45:00|1722.3|1722|1717.6|1717.3|1722.7|1722.4|1717.6|1717.3|450
1604994600000|2020-11-10 07:50:00|1717.5|1717.2|1717.7|1717.4|1718|1717.7|1716|1715.7|378
1604994900000|2020-11-10 07:55:00|1717.6|1717.3|1717|1716.7|1719|1718.7|1716.6|1716.3|191
1604995200000|2020-11-10 08:00:00|1716.6|1716.3|1723.3|1723|1725.2|1724.9|1716.6|1716.3|687
1604995500000|2020-11-10 08:05:00|1722.8|1722.5|1720.1|1719.8|1724.6|1724.3|1718.3|1718|697
1604995800000|2020-11-10 08:10:00|1720.2|1719.9|1718.4|1718.1|1720.2|1719.9|1716.4|1716.1|444
1604996100000|2020-11-10 08:15:00|1718.7|1718.4|1721.5|1721.2|1723.7|1723.4|1717.7|1717.4|246
1604996400000|2020-11-10 08:20:00|1721.6|1721.3|1725.2|1724.9|1725.6|1725.3|1721.6|1721.3|194
1604996700000|2020-11-10 08:25:00|1724.7|1724.4|1726.7|1726.4|1727.9|1727.6|1724|1723.7|298
1604997000000|2020-11-10 08:30:00|1726.3|1726|1719.9|1719.6|1726.3|1726|1719.1|1718.8|153
1604997300000|2020-11-10 08:35:00|1720.5|1720.2|1719.6|1719.3|1722|1721.7|1719.5|1719.2|489
1604997600000|2020-11-10 08:40:00|1719.8|1719.5|1720.8|1720.5|1723.2|1722.9|1719.8|1719.5|96
1604997900000|2020-11-10 08:45:00|1720.9|1720.6|1721.8|1721.5|1722.3|1722|1720.1|1719.8|144
1604998200000|2020-11-10 08:50:00|1721.9|1721.6|1720.4|1720.1|1723.3|1723|1720.3|1720|191
1604998500000|2020-11-10 08:55:00|1720.5|1720.2|1723.3|1723|1724.1|1723.8|1720.2|1719.9|135
1604998800000|2020-11-10 09:00:00|1723.1|1722.8|1728|1727.7|1728.5|1728.2|1722.4|1722.1|376
1604999100000|2020-11-10 09:05:00|1727.8|1727.5|1728.8|1728.5|1728.8|1728.5|1724.8|1724.5|393
1604999400000|2020-11-10 09:10:00|1728.9|1728.6|1729.7|1729.4|1731.4|1731.1|1728.5|1728.2|331
1604999700000|2020-11-10 09:15:00|1729.9|1729.6|1730|1729.7|1731.2|1730.9|1728.3|1728|242
1605000000000|2020-11-10 09:20:00|1729.9|1729.6|1737.3|1737|1737.3|1737|1729.5|1729.2|701
1605000300000|2020-11-10 09:25:00|1737.2|1736.9|1738.9|1738.6|1739.2|1738.9|1734.8|1734.5|515
1605000600000|2020-11-10 09:30:00|1738.7|1738.4|1737.8|1737.5|1740.3|1740|1736.5|1736.2|463
1605000900000|2020-11-10 09:35:00|1737.7|1737.4|1739.2|1738.9|1739.2|1738.9|1734.6|1734.3|489
1605001200000|2020-11-10 09:40:00|1738.8|1738.5|1734.9|1734.6|1741.4|1741.1|1734.3|1734|382
1605001500000|2020-11-10 09:45:00|1735.1|1734.8|1741.2|1740.9|1742.6|1742.3|1734.5|1734.2|289
1605001800000|2020-11-10 09:50:00|1741.7|1741.4|1739.8|1739.5|1741.7|1741.4|1737.2|1736.9|118
1605002100000|2020-11-10 09:55:00|1740.1|1739.8|1741|1740.7|1741.9|1741.6|1739.6|1739.3|140
1605002400000|2020-11-10 10:00:00|1740.9|1740.6|1742.3|1742|1743.6|1743.3|1740.7|1740.4|306
1605002700000|2020-11-10 10:05:00|1742.5|1742.2|1739.5|1739.2|1742.6|1742.3|1738.8|1738.5|421
1605003000000|2020-11-10 10:10:00|1739.4|1739.1|1736.7|1736.4|1739.9|1739.6|1735.8|1735.5|436
1605003300000|2020-11-10 10:15:00|1736.9|1736.6|1735.3|1735|1737.3|1737|1735.3|1735|205
1605003600000|2020-11-10 10:20:00|1735.4|1735.1|1735.4|1735.1|1736.7|1736.4|1732.4|1732.1|393
1605003900000|2020-11-10 10:25:00|1735.5|1735.2|1735.8|1735.5|1738.8|1738.5|1733.1|1732.8|427
1605004200000|2020-11-10 10:30:00|1735.7|1735.4|1740.3|1740|1740.6|1740.3|1734.2|1733.9|332
1605004500000|2020-11-10 10:35:00|1740.6|1740.3|1741.4|1741.1|1744.1|1743.8|1739.6|1739.3|482
1605004800000|2020-11-10 10:40:00|1742|1741.7|1739.2|1738.9|1742.5|1742.2|1737|1736.7|256
1605005100000|2020-11-10 10:45:00|1739.7|1739.4|1735.8|1735.5|1740.3|1740|1735.5|1735.2|113
1605005400000|2020-11-10 10:50:00|1735.9|1735.6|1737.2|1736.9|1737.2|1736.9|1733.5|1733.2|141
1605005700000|2020-11-10 10:55:00|1737.4|1737.1|1736.1|1735.8|1738.5|1738.2|1735.5|1735.2|180
1605006000000|2020-11-10 11:00:00|1736|1735.7|1734.9|1734.6|1736.1|1735.8|1732.1|1731.8|398
1605006300000|2020-11-10 11:05:00|1734.5|1734.2|1736.1|1735.8|1736.5|1736.2|1734.5|1734.2|172
1605006600000|2020-11-10 11:10:00|1735.7|1735.4|1738.8|1738.5|1738.8|1738.5|1735.2|1734.9|173
1605006900000|2020-11-10 11:15:00|1738.6|1738.3|1737.9|1737.6|1740.6|1740.3|1737.2|1736.9|249
1605007200000|2020-11-10 11:20:00|1738|1737.7|1739|1738.7|1739|1738.7|1736.3|1736|182
1605007500000|2020-11-10 11:25:00|1739.1|1738.8|1743.6|1743.3|1743.8|1743.5|1739.1|1738.8|273
1605007800000|2020-11-10 11:30:00|1743.3|1743|1748.6|1748.3|1748.9|1748.6|1742.3|1742|278
1605008100000|2020-11-10 11:35:00|1748.9|1748.6|1745.5|1745.2|1750.3|1750|1745.3|1745|407
1605008400000|2020-11-10 11:40:00|1745.7|1745.4|1741.8|1741.5|1748|1747.7|1741.5|1741.2|354
1605008700000|2020-11-10 11:45:00|1741.7|1741.4|1739.5|1739.2|1745.9|1745.6|1737.4|1737.1|310
1605009000000|2020-11-10 11:50:00|1739.2|1738.9|1737.5|1737.2|1739.2|1738.9|1733.5|1733.2|770
1605009300000|2020-11-10 11:55:00|1737.4|1737.1|1739.6|1739.3|1739.6|1739.3|1734.2|1733.9|630
1605009600000|2020-11-10 12:00:00|1739|1738.7|1735.2|1734.9|1739.1|1738.8|1734.8|1734.5|225
1605009900000|2020-11-10 12:05:00|1735.5|1735.2|1734.1|1733.8|1738.4|1738.1|1733|1732.7|229
1605010200000|2020-11-10 12:10:00|1733.8|1733.5|1735.5|1735.2|1736.1|1735.8|1733.3|1733|126
1605010500000|2020-11-10 12:15:00|1734.6|1734.3|1734.1|1733.8|1735|1734.7|1733.5|1733.2|96
1605010800000|2020-11-10 12:20:00|1733.8|1733.5|1728.7|1728.4|1733.9|1733.6|1728.6|1728.3|255
1605011100000|2020-11-10 12:25:00|1728.8|1728.5|1733.8|1733.5|1734.7|1734.4|1728.7|1728.4|227
1605011400000|2020-11-10 12:30:00|1734.1|1733.8|1732.1|1731.8|1735.8|1735.5|1731.4|1731.1|300
1605011700000|2020-11-10 12:35:00|1732.2|1731.9|1731.5|1731.2|1733.2|1732.9|1730.2|1729.9|242
1605012000000|2020-11-10 12:40:00|1731.7|1731.4|1731.6|1731.3|1734.3|1734|1731.6|1731.3|167
1605012300000|2020-11-10 12:45:00|1731.8|1731.5|1729.5|1729.2|1732.2|1731.9|1728.7|1728.4|369
1605012600000|2020-11-10 12:50:00|1729.3|1729|1730.1|1729.8|1731|1730.7|1729|1728.7|175
1605012900000|2020-11-10 12:55:00|1730|1729.7|1727.7|1727.4|1730|1729.7|1727.3|1727|300
1605013200000|2020-11-10 13:00:00|1728.3|1728|1731.7|1731.4|1732.1|1731.8|1728|1727.7|503
1605013500000|2020-11-10 13:05:00|1731.4|1731.1|1733|1732.7|1735.1|1734.8|1730.3|1730|485
1605013800000|2020-11-10 13:10:00|1733.1|1732.8|1734.2|1733.9|1735|1734.7|1731.4|1731.1|250
1605014100000|2020-11-10 13:15:00|1734|1733.7|1735.7|1735.4|1736.4|1736.1|1733.2|1732.9|324
1605014400000|2020-11-10 13:20:00|1735.4|1735.1|1733.3|1733|1735.6|1735.3|1733.1|1732.8|227
1605014700000|2020-11-10 13:25:00|1733.7|1733.4|1735.8|1735.5|1736.4|1736.1|1733.7|1733.4|263
1605015000000|2020-11-10 13:30:00|1735.7|1735.4|1732.4|1732.1|1736.7|1736.4|1732.1|1731.8|396
1605015300000|2020-11-10 13:35:00|1732.3|1732|1731|1730.7|1733.6|1733.3|1729.8|1729.5|332
1605015600000|2020-11-10 13:40:00|1731.3|1731|1730.6|1730.3|1731.8|1731.5|1729.1|1728.8|344
1605015900000|2020-11-10 13:45:00|1730.4|1730.1|1730.3|1730|1731.6|1731.3|1729.1|1728.8|404
1605016200000|2020-11-10 13:50:00|1730.6|1730.3|1729.8|1729.5|1732|1731.7|1729.8|1729.5|488
1605016500000|2020-11-10 13:55:00|1729.6|1729.3|1728.7|1728.4|1730.9|1730.6|1727.1|1726.8|452
1605016800000|2020-11-10 14:00:00|1728.5|1728.2|1727.3|1727|1729.5|1729.2|1726.9|1726.6|351
1605017100000|2020-11-10 14:05:00|1727.5|1727.2|1728.5|1728.2|1731.2|1730.9|1726.5|1726.2|685
1605017400000|2020-11-10 14:10:00|1728.3|1728|1726.4|1726.1|1730.6|1730.3|1726.1|1725.8|547
1605017700000|2020-11-10 14:15:00|1726|1725.7|1722.3|1722|1727.3|1727|1720.7|1720.4|908
1605018000000|2020-11-10 14:20:00|1722.2|1721.9|1721.6|1721.3|1724.6|1724.3|1718|1717.7|825
1605018300000|2020-11-10 14:25:00|1721.5|1721.2|1721.9|1721.6|1722|1721.7|1717.5|1717.2|962
1605018600000|2020-11-10 14:30:00|1721.7|1721.4|1715.2|1714.9|1721.9|1721.6|1712.2|1711.9|6690
1605018900000|2020-11-10 14:35:00|1714.8|1714.5|1716.1|1715.8|1721.5|1721.2|1711.1|1710.8|5748
1605019200000|2020-11-10 14:40:00|1716.3|1716|1711.2|1710.9|1717.3|1717|1709.5|1709.2|3387
1605019500000|2020-11-10 14:45:00|1711.1|1710.8|1716.7|1716.4|1717.7|1717.4|1710.6|1710.3|2907
1605019800000|2020-11-10 14:50:00|1716.9|1716.6|1718.1|1717.8|1722.3|1722|1715.9|1715.6|2479
1605020100000|2020-11-10 14:55:00|1717.9|1717.6|1724.6|1724.3|1725.2|1724.9|1717.4|1717.1|3227
1605020400000|2020-11-10 15:00:00|1724.5|1724.2|1724|1723.7|1724.5|1724.2|1719|1718.7|2598
1605020700000|2020-11-10 15:05:00|1723.9|1723.6|1723.1|1722.8|1723.9|1723.6|1720.2|1719.9|1767
1605021000000|2020-11-10 15:10:00|1723.4|1723.1|1720.4|1720.1|1725.9|1725.6|1719.5|1719.2|1654
1605021300000|2020-11-10 15:15:00|1720.1|1719.8|1721.5|1721.2|1722.2|1721.9|1719|1718.7|1718
1605021600000|2020-11-10 15:20:00|1721.4|1721.1|1715.6|1715.3|1721.4|1721.1|1713.3|1713|3336
1605021900000|2020-11-10 15:25:00|1715.7|1715.4|1717.7|1717.4|1718.4|1718.1|1715.1|1714.8|1804
1605022200000|2020-11-10 15:30:00|1717.4|1717.1|1714.9|1714.6|1718.1|1717.8|1713.4|1713.1|2483
1605022500000|2020-11-10 15:35:00|1715|1714.7|1709.1|1708.8|1715.8|1715.5|1708.5|1708.2|2778
1605022800000|2020-11-10 15:40:00|1709|1708.7|1708.1|1707.8|1710.8|1710.5|1704.8|1704.5|2354
1605023100000|2020-11-10 15:45:00|1707.7|1707.4|1708.7|1708.4|1709.6|1709.3|1706.1|1705.8|2122
1605023400000|2020-11-10 15:50:00|1708.6|1708.3|1709.9|1709.6|1710.7|1710.4|1707.2|1706.9|2127
1605023700000|2020-11-10 15:55:00|1709.8|1709.5|1711.2|1710.9|1713.6|1713.3|1709.5|1709.2|1853
1605024000000|2020-11-10 16:00:00|1711|1710.7|1719.1|1718.8|1719.2|1718.9|1711|1710.7|2484
1605024300000|2020-11-10 16:05:00|1719.2|1718.9|1720.5|1720.2|1721.8|1721.5|1718.6|1718.3|1758
1605024600000|2020-11-10 16:10:00|1720.3|1720|1722.8|1722.5|1723.7|1723.4|1720.1|1719.8|1723
1605024900000|2020-11-10 16:15:00|1722.9|1722.6|1723.1|1722.8|1724|1723.7|1721.6|1721.3|1769
1605025200000|2020-11-10 16:20:00|1723.2|1722.9|1722|1721.7|1723.6|1723.3|1720.8|1720.5|1497
1605025500000|2020-11-10 16:25:00|1722.2|1721.9|1725.5|1725.2|1726.4|1726.1|1721.8|1721.5|1774
1605025800000|2020-11-10 16:30:00|1725.4|1725.1|1726.3|1726|1727.4|1727.1|1725|1724.7|2071
1605026100000|2020-11-10 16:35:00|1725.9|1725.6|1724.9|1724.6|1726.9|1726.6|1724.1|1723.8|1146
1605026400000|2020-11-10 16:40:00|1725|1724.7|1726.6|1726.3|1728.2|1727.9|1724.1|1723.8|1162
1605026700000|2020-11-10 16:45:00|1726.8|1726.5|1726.9|1726.6|1728|1727.7|1725.9|1725.6|943
1605027000000|2020-11-10 16:50:00|1726.8|1726.5|1726.1|1725.8|1727|1726.7|1724.7|1724.4|1193
1605027300000|2020-11-10 16:55:00|1726.3|1726|1725.4|1725.1|1727.7|1727.4|1725.4|1725.1|921
1605027600000|2020-11-10 17:00:00|1725.3|1725|1731.1|1730.8|1731.6|1731.3|1725.1|1724.8|1677
1605027900000|2020-11-10 17:05:00|1731.2|1730.9|1731.5|1731.2|1733.2|1732.9|1730.7|1730.4|1496
1605028200000|2020-11-10 17:10:00|1731.4|1731.1|1733.5|1733.2|1733.7|1733.4|1731.2|1730.9|1199
1605028500000|2020-11-10 17:15:00|1733.7|1733.4|1733.2|1732.9|1734.2|1733.9|1732.2|1731.9|1549
1605028800000|2020-11-10 17:20:00|1733.1|1732.8|1733.2|1732.9|1735.2|1734.9|1732.8|1732.5|1410
1605029100000|2020-11-10 17:25:00|1733.4|1733.1|1730.9|1730.6|1733.6|1733.3|1730.5|1730.2|1025
1605029400000|2020-11-10 17:30:00|1730.8|1730.5|1731.2|1730.9|1732.6|1732.3|1729.8|1729.5|941
1605029700000|2020-11-10 17:35:00|1731.1|1730.8|1730.6|1730.3|1731.7|1731.4|1729.3|1729|1251
1605030000000|2020-11-10 17:40:00|1730.7|1730.4|1733|1732.7|1734|1733.7|1730.4|1730.1|1672
1605030300000|2020-11-10 17:45:00|1733.2|1732.9|1735.7|1735.4|1736.3|1736|1732.9|1732.6|1363
1605030600000|2020-11-10 17:50:00|1735.6|1735.3|1735.7|1735.4|1737.2|1736.9|1734.7|1734.4|826
1605030900000|2020-11-10 17:55:00|1735.6|1735.3|1735.3|1735|1737.2|1736.9|1734.5|1734.2|661
1605031200000|2020-11-10 18:00:00|1735.5|1735.2|1736.1|1735.8|1737.6|1737.3|1735.3|1735|609
1605031500000|2020-11-10 18:05:00|1736.2|1735.9|1734.4|1734.1|1736.2|1735.9|1733.5|1733.2|741
1605031800000|2020-11-10 18:10:00|1734.6|1734.3|1733.2|1732.9|1735.1|1734.8|1732.7|1732.4|765
1605032100000|2020-11-10 18:15:00|1733.1|1732.8|1733.2|1732.9|1734.7|1734.4|1732.5|1732.2|1152
1605032400000|2020-11-10 18:20:00|1733.3|1733|1729.9|1729.6|1734.1|1733.8|1729.9|1729.6|1134
1605032700000|2020-11-10 18:25:00|1730|1729.7|1729.1|1728.8|1731.2|1730.9|1728.8|1728.5|1140
1605033000000|2020-11-10 18:30:00|1729|1728.7|1726.4|1726.1|1729.1|1728.8|1726|1725.7|879
1605033300000|2020-11-10 18:35:00|1726.5|1726.2|1730.2|1729.9|1731.2|1730.9|1726|1725.7|1124
1605033600000|2020-11-10 18:40:00|1730.3|1730|1731.2|1730.9|1731.3|1731|1729.2|1728.9|723
1605033900000|2020-11-10 18:45:00|1731.3|1731|1729.4|1729.1|1731.5|1731.2|1729.2|1728.9|1160
1605034200000|2020-11-10 18:50:00|1729.5|1729.2|1731.5|1731.2|1731.7|1731.4|1729.5|1729.2|730
1605034500000|2020-11-10 18:55:00|1731.4|1731.1|1734.6|1734.3|1735.4|1735.1|1730.9|1730.6|1611
1605034800000|2020-11-10 19:00:00|1734.5|1734.2|1735.1|1734.8|1735.9|1735.6|1733.9|1733.6|1618
1605035100000|2020-11-10 19:05:00|1735|1734.7|1735.8|1735.5|1736.1|1735.8|1734|1733.7|1237
1605035400000|2020-11-10 19:10:00|1736|1735.7|1732.9|1732.6|1736.1|1735.8|1730.7|1730.4|1160
1605035700000|2020-11-10 19:15:00|1732.7|1732.4|1733.6|1733.3|1733.8|1733.5|1730.4|1730.1|1321
1605036000000|2020-11-10 19:20:00|1733.5|1733.2|1736.6|1736.3|1737.3|1737|1732.7|1732.4|1472
1605036300000|2020-11-10 19:25:00|1737|1736.7|1734.1|1733.8|1738.6|1738.3|1731.8|1731.5|1279
1605036600000|2020-11-10 19:30:00|1734|1733.7|1736.1|1735.8|1737.7|1737.4|1734|1733.7|872
1605036900000|2020-11-10 19:35:00|1735.9|1735.6|1736.7|1736.4|1738.7|1738.4|1733.4|1733.1|1210
1605037200000|2020-11-10 19:40:00|1736.5|1736.2|1737.4|1737.1|1739.6|1739.3|1734.6|1734.3|1637
1605037500000|2020-11-10 19:45:00|1737.5|1737.2|1737.2|1736.9|1738.5|1738.2|1736.2|1735.9|1357
1605037800000|2020-11-10 19:50:00|1736.9|1736.6|1739.3|1739|1740.5|1740.2|1736.5|1736.2|1377
1605038100000|2020-11-10 19:55:00|1739|1738.7|1739.7|1739.4|1741.1|1740.8|1738.7|1738.4|839
1605038400000|2020-11-10 20:00:00|1739.5|1739.2|1739.5|1739.2|1740.9|1740.6|1739|1738.7|1043
1605038700000|2020-11-10 20:05:00|1739.6|1739.3|1738|1737.7|1740.4|1740.1|1737.3|1737|825
1605039000000|2020-11-10 20:10:00|1738.1|1737.8|1737.5|1737.2|1740|1739.7|1736.7|1736.4|979
1605039300000|2020-11-10 20:15:00|1737.4|1737.1|1740.9|1740.6|1741.4|1741.1|1737.2|1736.9|1226
1605039600000|2020-11-10 20:20:00|1741.2|1740.9|1740.6|1740.3|1742.5|1742.2|1739.7|1739.4|1070
1605039900000|2020-11-10 20:25:00|1740.7|1740.4|1739.4|1739.1|1740.7|1740.4|1739.1|1738.8|1247
1605040200000|2020-11-10 20:30:00|1739.5|1739.2|1738.4|1738.1|1739.9|1739.6|1736.9|1736.6|1500
1605040500000|2020-11-10 20:35:00|1738.3|1738|1734|1733.7|1739.3|1739|1733.8|1733.5|1252
1605040800000|2020-11-10 20:40:00|1734.1|1733.8|1734.2|1733.9|1737.3|1737|1733.1|1732.8|2357
1605041100000|2020-11-10 20:45:00|1734.4|1734.1|1733.5|1733.2|1736.3|1736|1733|1732.7|2178
1605041400000|2020-11-10 20:50:00|1733.4|1733.1|1733.1|1732.8|1735.5|1735.2|1731.3|1731|3238
1605041700000|2020-11-10 20:55:00|1733.2|1732.9|1736|1735.7|1736|1735.7|1730.4|1730.1|10843
1605042000000|2020-11-10 21:00:00|1735.4|1735.1|1735.5|1735.2|1736.5|1736.2|1733.4|1733.1|4201
1605042300000|2020-11-10 21:05:00|1735.7|1735.4|1735.7|1735.4|1737.9|1737.6|1734.5|1734.2|2196
1605042600000|2020-11-10 21:10:00|1735.8|1735.5|1737.6|1736.8|1737.6|1737|1735.2|1734.9|1378
1605042900000|2020-11-10 21:15:00|1737.5|1736.7|1737.1|1736.3|1737.6|1736.8|1737|1736.2|0
1605043200000|2020-11-10 21:20:00|1737.2|1736.4|1737.1|1736.3|1737.2|1736.4|1736.9|1736.1|0
1605043500000|2020-11-10 21:25:00|1737|1736.2|1736.8|1736|1737.1|1736.3|1736.4|1735.6|0
1605043800000|2020-11-10 21:30:00|1736.7|1735.9|1735.1|1734.8|1736.7|1736.3|1734.7|1734.4|360
1605044100000|2020-11-10 21:35:00|1735.2|1734.9|1735.2|1734.9|1735.8|1735.5|1734.8|1734.5|207
1605044400000|2020-11-10 21:40:00|1735.3|1735|1735.8|1735.5|1735.9|1735.6|1735.2|1734.9|84
1605044700000|2020-11-10 21:45:00|1735.7|1735.4|1735.2|1734.9|1735.9|1735.6|1735|1734.7|94
1605045000000|2020-11-10 21:50:00|1735.5|1735.2|1734.5|1734.2|1735.6|1735.3|1734.3|1734|96
1605045300000|2020-11-10 21:55:00|1734.2|1733.9|1736.3|1735.5|1737.1|1736.8|1734.1|1733.8|304
1605045600000|2020-11-10 22:00:00|1736.1|1735.3|1736.1|1735.3|1736.2|1735.4|1736.1|1735.3|0
1605045900000|2020-11-10 22:05:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046200000|2020-11-10 22:10:00|1736.1|1735.3|1736.1|1735.3|1736.2|1735.4|1736|1735.2|0
1605046500000|2020-11-10 22:15:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046800000|2020-11-10 22:20:00|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1605047100000|2020-11-10 22:25:00|1736.4|1735.6|1736.3|1735.5|1736.5|1735.7|1736.1|1735.3|0
1605047400000|2020-11-10 22:30:00|1736.2|1735.4|1736.1|1735.3|1736.3|1735.5|1736.1|1735.3|0
1605047700000|2020-11-10 22:35:00|1736|1735.2|1736|1735.2|1736.1|1735.3|1735.9|1735.1|0
1605048000000|2020-11-10 22:40:00|1735.8|1735|1735.9|1735.1|1736.2|1735.4|1735.8|1735|0
1605048300000|2020-11-10 22:45:00|1736|1735.2|1735.8|1735|1736|1735.2|1735.8|1735|0
1605048600000|2020-11-10 22:50:00|1735.7|1734.9|1735.7|1734.9|1735.8|1735|1735.6|1734.8|0
1605048900000|2020-11-10 22:55:00|1735.8|1735|1736|1735.2|1736.4|1735.6|1735.8|1735|0
1605049200000|2020-11-10 23:00:00|1736.2|1735.9|1737.7|1737.4|1738.8|1738.5|1735.9|1735.6|226
1605049500000|2020-11-10 23:05:00|1737.2|1736.9|1739.2|1738.9|1739.6|1739.3|1736.8|1736.5|154
1605049800000|2020-11-10 23:10:00|1738.9|1738.6|1738|1737.7|1739.6|1739.3|1737.7|1737.4|99
1605050100000|2020-11-10 23:15:00|1738.1|1737.8|1737.9|1737.6|1738.4|1738.1|1736.9|1736.6|59
1605050400000|2020-11-10 23:20:00|1738|1737.7|1736.7|1736.4|1738.2|1737.9|1735.8|1735.5|140
1605050700000|2020-11-10 23:25:00|1737.4|1737.1|1737.3|1737|1737.9|1737.6|1736.9|1736.6|141
1605051000000|2020-11-10 23:30:00|1737.2|1736.9|1734.5|1734.2|1737.2|1736.9|1734.1|1733.8|90
1605051300000|2020-11-10 23:35:00|1734.6|1734.3|1735.3|1735|1735.8|1735.5|1734.4|1734.1|42
1605051600000|2020-11-10 23:40:00|1734.9|1734.6|1735.8|1735.5|1736.1|1735.8|1734.9|1734.6|76
1605051900000|2020-11-10 23:45:00|1735.5|1735.2|1736.1|1735.8|1737.1|1736.8|1735.4|1735.1|30
1605052200000|2020-11-10 23:50:00|1735.8|1735.5|1733.6|1733.3|1735.8|1735.5|1733.2|1732.9|91
1605052500000|2020-11-10 23:55:00|1733.3|1733|1731.7|1731.4|1733.7|1733.4|1730.9|1730.6|188
1604966400000|2020-11-10 00:00:00|1708|1707.7|1710.5|1710.2|1711.5|1711.2|1706.5|1706.2|214
1604966700000|2020-11-10 00:05:00|1710.6|1710.3|1709|1708.7|1710.9|1710.6|1707.7|1707.4|104
1604967000000|2020-11-10 00:10:00|1709.3|1709|1708.3|1708|1709.3|1709|1706.9|1706.6|117
1604967300000|2020-11-10 00:15:00|1707.8|1707.5|1702.7|1702.4|1708|1707.7|1702.3|1702|391
1604967600000|2020-11-10 00:20:00|1702.9|1702.6|1700.4|1700.1|1704|1703.7|1699.8|1699.5|663
1604967900000|2020-11-10 00:25:00|1700|1699.7|1699.7|1699.4|1701.2|1700.9|1699.4|1699.1|472
1604968200000|2020-11-10 00:30:00|1699.5|1699.2|1700.8|1700.5|1701|1700.7|1697.9|1697.6|283
1604968500000|2020-11-10 00:35:00|1701.3|1701|1702.2|1701.9|1702.9|1702.6|1700.8|1700.5|184
1604968800000|2020-11-10 00:40:00|1702.4|1702.1|1702|1701.7|1703.7|1703.4|1701.9|1701.6|124
1604969100000|2020-11-10 00:45:00|1702.1|1701.8|1702.6|1702.3|1703.2|1702.9|1701.9|1701.6|118
1604969400000|2020-11-10 00:50:00|1702.8|1702.5|1703.2|1702.9|1704|1703.7|1702.1|1701.8|185
1604969700000|2020-11-10 00:55:00|1703.5|1703.2|1703|1702.7|1703.7|1703.4|1702.2|1701.9|122
1604970000000|2020-11-10 01:00:00|1702.9|1702.6|1704.2|1703.9|1705.1|1704.8|1702.7|1702.4|205
1604970300000|2020-11-10 01:05:00|1703.9|1703.6|1704|1703.7|1704.3|1704|1702.3|1702|185
1604970600000|2020-11-10 01:10:00|1704.2|1703.9|1702.9|1702.6|1704.4|1704.1|1702.6|1702.3|133
1604970900000|2020-11-10 01:15:00|1703.1|1702.8|1703.2|1702.9|1704.3|1704|1702.1|1701.8|340
1604971200000|2020-11-10 01:20:00|1703.3|1703|1703.5|1703.2|1704.2|1703.9|1702|1701.7|149
1604971500000|2020-11-10 01:25:00|1703.9|1703.6|1705|1704.7|1705.4|1705.1|1703.8|1703.5|114
1604971800000|2020-11-10 01:30:00|1705.1|1704.8|1706.8|1706.5|1707.3|1707|1704.3|1704|251
1604972100000|2020-11-10 01:35:00|1706.7|1706.4|1705.2|1704.9|1708.1|1707.8|1705.1|1704.8|168
1604972400000|2020-11-10 01:40:00|1705.3|1705|1706.9|1706.6|1707.1|1706.8|1705|1704.7|97
1604972700000|2020-11-10 01:45:00|1706.6|1706.3|1706.3|1706|1707.2|1706.9|1705.4|1705.1|170
1604973000000|2020-11-10 01:50:00|1706.1|1705.8|1706.4|1706.1|1707.2|1706.9|1705.9|1705.6|75
1604973300000|2020-11-10 01:55:00|1706.5|1706.2|1706|1705.7|1706.8|1706.5|1705.7|1705.4|82
1604973600000|2020-11-10 02:00:00|1705.9|1705.6|1709.3|1709|1709.6|1709.3|1705.9|1705.6|121
1604973900000|2020-11-10 02:05:00|1709.2|1708.9|1709.5|1709.2|1709.7|1709.4|1707.8|1707.5|118
1604974200000|2020-11-10 02:10:00|1709.7|1709.4|1708.1|1707.8|1709.8|1709.5|1707.8|1707.5|87
1604974500000|2020-11-10 02:15:00|1707.6|1707.3|1709|1708.7|1709.2|1708.9|1707.6|1707.3|154
1604974800000|2020-11-10 02:20:00|1708.7|1708.4|1708.1|1707.8|1709.3|1709|1707.4|1707.1|268
1604975100000|2020-11-10 02:25:00|1708.2|1707.9|1707.8|1707.5|1708.8|1708.5|1706.8|1706.5|287
1604975400000|2020-11-10 02:30:00|1707.7|1707.4|1708.8|1708.5|1709.2|1708.9|1707.6|1707.3|201
1604975700000|2020-11-10 02:35:00|1708.7|1708.4|1705.3|1705|1708.7|1708.4|1704.6|1704.3|415
1604976000000|2020-11-10 02:40:00|1705.4|1705.1|1703.9|1703.6|1706.4|1706.1|1703.4|1703.1|231
1604976300000|2020-11-10 02:45:00|1704.1|1703.8|1704.5|1704.2|1704.5|1704.2|1703|1702.7|258
1604976600000|2020-11-10 02:50:00|1704.2|1703.9|1700.5|1700.2|1705.1|1704.8|1700|1699.7|348
1604976900000|2020-11-10 02:55:00|1700.6|1700.3|1697.1|1696.8|1700.9|1700.6|1697.1|1696.8|268
1604977200000|2020-11-10 03:00:00|1696.9|1696.6|1698.4|1698.1|1700.6|1700.3|1696.7|1696.4|499
1604977500000|2020-11-10 03:05:00|1698.6|1698.3|1699.2|1698.9|1699.8|1699.5|1698.6|1698.3|204
1604977800000|2020-11-10 03:10:00|1699.4|1699.1|1700.6|1700.3|1700.9|1700.6|1698.6|1698.3|261
1604978100000|2020-11-10 03:15:00|1700.7|1700.4|1699.7|1699.4|1701|1700.7|1698.5|1698.2|319
1604978400000|2020-11-10 03:20:00|1699.5|1699.2|1699.2|1698.9|1700.9|1700.6|1699.2|1698.9|143
1604978700000|2020-11-10 03:25:00|1699.1|1698.8|1699.8|1699.5|1700.1|1699.8|1698.5|1698.2|60
1604979000000|2020-11-10 03:30:00|1699.5|1699.2|1698.2|1697.9|1700.2|1699.9|1698.2|1697.9|105
1604979300000|2020-11-10 03:35:00|1698.1|1697.8|1695.5|1695.2|1698.5|1698.2|1693.5|1693.2|396
1604979600000|2020-11-10 03:40:00|1695.8|1695.5|1697.3|1697|1697.8|1697.5|1695.6|1695.3|277
1604979900000|2020-11-10 03:45:00|1697.2|1696.9|1697.4|1697.1|1697.7|1697.4|1696.2|1695.9|296
1604980200000|2020-11-10 03:50:00|1697.5|1697.2|1697.3|1697|1697.9|1697.6|1695.9|1695.6|273
1604980500000|2020-11-10 03:55:00|1697.2|1696.9|1697.7|1697.4|1698.5|1698.2|1696.1|1695.8|167
1604980800000|2020-11-10 04:00:00|1698|1697.7|1697.4|1697.1|1698.8|1698.5|1697.2|1696.9|137
1604981100000|2020-11-10 04:05:00|1697.2|1696.9|1695.6|1695.3|1697.4|1697.1|1694.7|1694.4|163
1604981400000|2020-11-10 04:10:00|1696.1|1695.8|1695.6|1695.3|1696.4|1696.1|1694.9|1694.6|143
1604981700000|2020-11-10 04:15:00|1695.8|1695.5|1696.8|1696.5|1696.8|1696.5|1694.1|1693.8|229
1604982000000|2020-11-10 04:20:00|1696.6|1696.3|1695.5|1695.2|1697.2|1696.9|1695.4|1695.1|231
1604982300000|2020-11-10 04:25:00|1696|1695.7|1697.2|1696.9|1697.2|1696.9|1695.5|1695.2|196
1604982600000|2020-11-10 04:30:00|1697.5|1697.2|1697|1696.7|1698.2|1697.9|1696.9|1696.6|144
1604982900000|2020-11-10 04:35:00|1697.1|1696.8|1696.4|1696.1|1697.7|1697.4|1696.1|1695.8|126
1604983200000|2020-11-10 04:40:00|1696.3|1696|1695.6|1695.3|1697.2|1696.9|1695.2|1694.9|174
1604983500000|2020-11-10 04:45:00|1695.7|1695.4|1695|1694.7|1696.3|1696|1693.5|1693.2|201
1604983800000|2020-11-10 04:50:00|1695.4|1695.1|1695|1694.7|1696|1695.7|1694.8|1694.5|105
1604984100000|2020-11-10 04:55:00|1695.1|1694.8|1695.4|1695.1|1695.4|1695.1|1693.7|1693.4|100
1604984400000|2020-11-10 05:00:00|1695.6|1695.3|1696.8|1696.5|1696.9|1696.6|1695.2|1694.9|73
1604984700000|2020-11-10 05:05:00|1696.7|1696.4|1698.8|1698.5|1700.2|1699.9|1696|1695.7|244
1604985000000|2020-11-10 05:10:00|1699|1698.7|1698.8|1698.5|1699.4|1699.1|1697.9|1697.6|122
1604985300000|2020-11-10 05:15:00|1698.7|1698.4|1699.8|1699.5|1700.4|1700.1|1697.7|1697.4|171
1604985600000|2020-11-10 05:20:00|1699.7|1699.4|1703.4|1703.1|1705.2|1704.9|1699.6|1699.3|362
1604985900000|2020-11-10 05:25:00|1703.8|1703.5|1703.6|1703.3|1704.1|1703.8|1702.9|1702.6|187
1604986200000|2020-11-10 05:30:00|1703.8|1703.5|1702.5|1702.2|1704|1703.7|1702|1701.7|191
1604986500000|2020-11-10 05:35:00|1702.7|1702.4|1702|1701.7|1703.1|1702.8|1701.7|1701.4|121
1604986800000|2020-11-10 05:40:00|1701.9|1701.6|1700.1|1699.8|1702.1|1701.8|1700.1|1699.8|184
1604987100000|2020-11-10 05:45:00|1700.2|1699.9|1700.3|1700|1701.4|1701.1|1700.2|1699.9|90
1604987400000|2020-11-10 05:50:00|1699.9|1699.6|1700.4|1700.1|1700.8|1700.5|1699.7|1699.4|126
1604987700000|2020-11-10 05:55:00|1700.3|1700|1700.9|1700.6|1701.2|1700.9|1700|1699.7|153
1604988000000|2020-11-10 06:00:00|1700.7|1700.4|1701.9|1701.6|1703.5|1703.2|1700.5|1700.2|281
1604988300000|2020-11-10 06:05:00|1701.8|1701.5|1702.9|1702.6|1703.2|1702.9|1701.2|1700.9|88
1604988600000|2020-11-10 06:10:00|1702.8|1702.5|1702.5|1702.2|1703|1702.7|1702|1701.7|99
1604988900000|2020-11-10 06:15:00|1702.6|1702.3|1701.4|1701.1|1703|1702.7|1700.7|1700.4|187
1604989200000|2020-11-10 06:20:00|1701.5|1701.2|1701.4|1701.1|1702.3|1702|1701.3|1701|113
1604989500000|2020-11-10 06:25:00|1701.5|1701.2|1700.8|1700.5|1702.1|1701.8|1700.8|1700.5|99
1604989800000|2020-11-10 06:30:00|1701.1|1700.8|1702.7|1702.4|1702.9|1702.6|1700.8|1700.5|111
1604990100000|2020-11-10 06:35:00|1702.5|1702.2|1704.1|1703.8|1704.2|1703.9|1702.1|1701.8|126
1604990400000|2020-11-10 06:40:00|1704.2|1703.9|1707.7|1707.4|1707.8|1707.5|1704|1703.7|266
1604990700000|2020-11-10 06:45:00|1707.6|1707.3|1708.9|1708.6|1709.4|1709.1|1707.5|1707.2|274
1604991000000|2020-11-10 06:50:00|1708.8|1708.5|1711.2|1710.9|1711.7|1711.4|1708.8|1708.5|285
1604991300000|2020-11-10 06:55:00|1711.3|1711|1709.6|1709.3|1711.3|1711|1709.4|1709.1|215
1604991600000|2020-11-10 07:00:00|1710|1709.7|1716.1|1715.8|1716.7|1716.4|1710|1709.7|780
1604991900000|2020-11-10 07:05:00|1716.2|1715.9|1719.9|1719.6|1720.1|1719.8|1716|1715.7|786
1604992200000|2020-11-10 07:10:00|1719.8|1719.5|1719.7|1719.4|1721|1720.7|1719.3|1719|306
1604992500000|2020-11-10 07:15:00|1720|1719.7|1723.5|1723.2|1723.5|1723.2|1719.4|1719.1|390
1604992800000|2020-11-10 07:20:00|1723.4|1723.1|1724.3|1724|1724.7|1724.4|1721.7|1721.4|288
1604993100000|2020-11-10 07:25:00|1724.5|1724.2|1725.9|1725.6|1726.2|1725.9|1722.8|1722.5|333
1604993400000|2020-11-10 07:30:00|1725.7|1725.4|1723.5|1723.2|1728.7|1728.4|1723.5|1723.2|334
1604993700000|2020-11-10 07:35:00|1723.2|1722.9|1721.2|1720.9|1723.2|1722.9|1720.8|1720.5|212
1604994000000|2020-11-10 07:40:00|1721.8|1721.5|1722.6|1722.3|1723.3|1723|1721|1720.7|184
1604994300000|2020-11-10 07:45:00|1722.3|1722|1717.6|1717.3|1722.7|1722.4|1717.6|1717.3|450
1604994600000|2020-11-10 07:50:00|1717.5|1717.2|1717.7|1717.4|1718|1717.7|1716|1715.7|378
1604994900000|2020-11-10 07:55:00|1717.6|1717.3|1717|1716.7|1719|1718.7|1716.6|1716.3|191
1604995200000|2020-11-10 08:00:00|1716.6|1716.3|1723.3|1723|1725.2|1724.9|1716.6|1716.3|687
1604995500000|2020-11-10 08:05:00|1722.8|1722.5|1720.1|1719.8|1724.6|1724.3|1718.3|1718|697
1604995800000|2020-11-10 08:10:00|1720.2|1719.9|1718.4|1718.1|1720.2|1719.9|1716.4|1716.1|444
1604996100000|2020-11-10 08:15:00|1718.7|1718.4|1721.5|1721.2|1723.7|1723.4|1717.7|1717.4|246
1604996400000|2020-11-10 08:20:00|1721.6|1721.3|1725.2|1724.9|1725.6|1725.3|1721.6|1721.3|194
1604996700000|2020-11-10 08:25:00|1724.7|1724.4|1726.7|1726.4|1727.9|1727.6|1724|1723.7|298
1604997000000|2020-11-10 08:30:00|1726.3|1726|1719.9|1719.6|1726.3|1726|1719.1|1718.8|153
1604997300000|2020-11-10 08:35:00|1720.5|1720.2|1719.6|1719.3|1722|1721.7|1719.5|1719.2|489
1604997600000|2020-11-10 08:40:00|1719.8|1719.5|1720.8|1720.5|1723.2|1722.9|1719.8|1719.5|96
1604997900000|2020-11-10 08:45:00|1720.9|1720.6|1721.8|1721.5|1722.3|1722|1720.1|1719.8|144
1604998200000|2020-11-10 08:50:00|1721.9|1721.6|1720.4|1720.1|1723.3|1723|1720.3|1720|191
1604998500000|2020-11-10 08:55:00|1720.5|1720.2|1723.3|1723|1724.1|1723.8|1720.2|1719.9|135
1604998800000|2020-11-10 09:00:00|1723.1|1722.8|1728|1727.7|1728.5|1728.2|1722.4|1722.1|376
1604999100000|2020-11-10 09:05:00|1727.8|1727.5|1728.8|1728.5|1728.8|1728.5|1724.8|1724.5|393
1604999400000|2020-11-10 09:10:00|1728.9|1728.6|1729.7|1729.4|1731.4|1731.1|1728.5|1728.2|331
1604999700000|2020-11-10 09:15:00|1729.9|1729.6|1730|1729.7|1731.2|1730.9|1728.3|1728|242
1605000000000|2020-11-10 09:20:00|1729.9|1729.6|1737.3|1737|1737.3|1737|1729.5|1729.2|701
1605000300000|2020-11-10 09:25:00|1737.2|1736.9|1738.9|1738.6|1739.2|1738.9|1734.8|1734.5|515
1605000600000|2020-11-10 09:30:00|1738.7|1738.4|1737.8|1737.5|1740.3|1740|1736.5|1736.2|463
1605000900000|2020-11-10 09:35:00|1737.7|1737.4|1739.2|1738.9|1739.2|1738.9|1734.6|1734.3|489
1605001200000|2020-11-10 09:40:00|1738.8|1738.5|1734.9|1734.6|1741.4|1741.1|1734.3|1734|382
1605001500000|2020-11-10 09:45:00|1735.1|1734.8|1741.2|1740.9|1742.6|1742.3|1734.5|1734.2|289
1605001800000|2020-11-10 09:50:00|1741.7|1741.4|1739.8|1739.5|1741.7|1741.4|1737.2|1736.9|118
1605002100000|2020-11-10 09:55:00|1740.1|1739.8|1741|1740.7|1741.9|1741.6|1739.6|1739.3|140
1605002400000|2020-11-10 10:00:00|1740.9|1740.6|1742.3|1742|1743.6|1743.3|1740.7|1740.4|306
1605002700000|2020-11-10 10:05:00|1742.5|1742.2|1739.5|1739.2|1742.6|1742.3|1738.8|1738.5|421
1605003000000|2020-11-10 10:10:00|1739.4|1739.1|1736.7|1736.4|1739.9|1739.6|1735.8|1735.5|436
1605003300000|2020-11-10 10:15:00|1736.9|1736.6|1735.3|1735|1737.3|1737|1735.3|1735|205
1605003600000|2020-11-10 10:20:00|1735.4|1735.1|1735.4|1735.1|1736.7|1736.4|1732.4|1732.1|393
1605003900000|2020-11-10 10:25:00|1735.5|1735.2|1735.8|1735.5|1738.8|1738.5|1733.1|1732.8|427
1605004200000|2020-11-10 10:30:00|1735.7|1735.4|1740.3|1740|1740.6|1740.3|1734.2|1733.9|332
1605004500000|2020-11-10 10:35:00|1740.6|1740.3|1741.4|1741.1|1744.1|1743.8|1739.6|1739.3|482
1605004800000|2020-11-10 10:40:00|1742|1741.7|1739.2|1738.9|1742.5|1742.2|1737|1736.7|256
1605005100000|2020-11-10 10:45:00|1739.7|1739.4|1735.8|1735.5|1740.3|1740|1735.5|1735.2|113
1605005400000|2020-11-10 10:50:00|1735.9|1735.6|1737.2|1736.9|1737.2|1736.9|1733.5|1733.2|141
1605005700000|2020-11-10 10:55:00|1737.4|1737.1|1736.1|1735.8|1738.5|1738.2|1735.5|1735.2|180
1605006000000|2020-11-10 11:00:00|1736|1735.7|1734.9|1734.6|1736.1|1735.8|1732.1|1731.8|398
1605006300000|2020-11-10 11:05:00|1734.5|1734.2|1736.1|1735.8|1736.5|1736.2|1734.5|1734.2|172
1605006600000|2020-11-10 11:10:00|1735.7|1735.4|1738.8|1738.5|1738.8|1738.5|1735.2|1734.9|173
1605006900000|2020-11-10 11:15:00|1738.6|1738.3|1737.9|1737.6|1740.6|1740.3|1737.2|1736.9|249
1605007200000|2020-11-10 11:20:00|1738|1737.7|1739|1738.7|1739|1738.7|1736.3|1736|182
1605007500000|2020-11-10 11:25:00|1739.1|1738.8|1743.6|1743.3|1743.8|1743.5|1739.1|1738.8|273
1605007800000|2020-11-10 11:30:00|1743.3|1743|1748.6|1748.3|1748.9|1748.6|1742.3|1742|278
1605008100000|2020-11-10 11:35:00|1748.9|1748.6|1745.5|1745.2|1750.3|1750|1745.3|1745|407
1605008400000|2020-11-10 11:40:00|1745.7|1745.4|1741.8|1741.5|1748|1747.7|1741.5|1741.2|354
1605008700000|2020-11-10 11:45:00|1741.7|1741.4|1739.5|1739.2|1745.9|1745.6|1737.4|1737.1|310
1605009000000|2020-11-10 11:50:00|1739.2|1738.9|1737.5|1737.2|1739.2|1738.9|1733.5|1733.2|770
1605009300000|2020-11-10 11:55:00|1737.4|1737.1|1739.6|1739.3|1739.6|1739.3|1734.2|1733.9|630
1605009600000|2020-11-10 12:00:00|1739|1738.7|1735.2|1734.9|1739.1|1738.8|1734.8|1734.5|225
1605009900000|2020-11-10 12:05:00|1735.5|1735.2|1734.1|1733.8|1738.4|1738.1|1733|1732.7|229
1605010200000|2020-11-10 12:10:00|1733.8|1733.5|1735.5|1735.2|1736.1|1735.8|1733.3|1733|126
1605010500000|2020-11-10 12:15:00|1734.6|1734.3|1734.1|1733.8|1735|1734.7|1733.5|1733.2|96
1605010800000|2020-11-10 12:20:00|1733.8|1733.5|1728.7|1728.4|1733.9|1733.6|1728.6|1728.3|255
1605011100000|2020-11-10 12:25:00|1728.8|1728.5|1733.8|1733.5|1734.7|1734.4|1728.7|1728.4|227
1605011400000|2020-11-10 12:30:00|1734.1|1733.8|1732.1|1731.8|1735.8|1735.5|1731.4|1731.1|300
1605011700000|2020-11-10 12:35:00|1732.2|1731.9|1731.5|1731.2|1733.2|1732.9|1730.2|1729.9|242
1605012000000|2020-11-10 12:40:00|1731.7|1731.4|1731.6|1731.3|1734.3|1734|1731.6|1731.3|167
1605012300000|2020-11-10 12:45:00|1731.8|1731.5|1729.5|1729.2|1732.2|1731.9|1728.7|1728.4|369
1605012600000|2020-11-10 12:50:00|1729.3|1729|1730.1|1729.8|1731|1730.7|1729|1728.7|175
1605012900000|2020-11-10 12:55:00|1730|1729.7|1727.7|1727.4|1730|1729.7|1727.3|1727|300
1605013200000|2020-11-10 13:00:00|1728.3|1728|1731.7|1731.4|1732.1|1731.8|1728|1727.7|503
1605013500000|2020-11-10 13:05:00|1731.4|1731.1|1733|1732.7|1735.1|1734.8|1730.3|1730|485
1605013800000|2020-11-10 13:10:00|1733.1|1732.8|1734.2|1733.9|1735|1734.7|1731.4|1731.1|250
1605014100000|2020-11-10 13:15:00|1734|1733.7|1735.7|1735.4|1736.4|1736.1|1733.2|1732.9|324
1605014400000|2020-11-10 13:20:00|1735.4|1735.1|1733.3|1733|1735.6|1735.3|1733.1|1732.8|227
1605014700000|2020-11-10 13:25:00|1733.7|1733.4|1735.8|1735.5|1736.4|1736.1|1733.7|1733.4|263
1605015000000|2020-11-10 13:30:00|1735.7|1735.4|1732.4|1732.1|1736.7|1736.4|1732.1|1731.8|396
1605015300000|2020-11-10 13:35:00|1732.3|1732|1731|1730.7|1733.6|1733.3|1729.8|1729.5|332
1605015600000|2020-11-10 13:40:00|1731.3|1731|1730.6|1730.3|1731.8|1731.5|1729.1|1728.8|344
1605015900000|2020-11-10 13:45:00|1730.4|1730.1|1730.3|1730|1731.6|1731.3|1729.1|1728.8|404
1605016200000|2020-11-10 13:50:00|1730.6|1730.3|1729.8|1729.5|1732|1731.7|1729.8|1729.5|488
1605016500000|2020-11-10 13:55:00|1729.6|1729.3|1728.7|1728.4|1730.9|1730.6|1727.1|1726.8|452
1605016800000|2020-11-10 14:00:00|1728.5|1728.2|1727.3|1727|1729.5|1729.2|1726.9|1726.6|351
1605017100000|2020-11-10 14:05:00|1727.5|1727.2|1728.5|1728.2|1731.2|1730.9|1726.5|1726.2|685
1605017400000|2020-11-10 14:10:00|1728.3|1728|1726.4|1726.1|1730.6|1730.3|1726.1|1725.8|547
1605017700000|2020-11-10 14:15:00|1726|1725.7|1722.3|1722|1727.3|1727|1720.7|1720.4|908
1605018000000|2020-11-10 14:20:00|1722.2|1721.9|1721.6|1721.3|1724.6|1724.3|1718|1717.7|825
1605018300000|2020-11-10 14:25:00|1721.5|1721.2|1721.9|1721.6|1722|1721.7|1717.5|1717.2|962
1605018600000|2020-11-10 14:30:00|1721.7|1721.4|1715.2|1714.9|1721.9|1721.6|1712.2|1711.9|6690
1605018900000|2020-11-10 14:35:00|1714.8|1714.5|1716.1|1715.8|1721.5|1721.2|1711.1|1710.8|5748
1605019200000|2020-11-10 14:40:00|1716.3|1716|1711.2|1710.9|1717.3|1717|1709.5|1709.2|3387
1605019500000|2020-11-10 14:45:00|1711.1|1710.8|1716.7|1716.4|1717.7|1717.4|1710.6|1710.3|2907
1605019800000|2020-11-10 14:50:00|1716.9|1716.6|1718.1|1717.8|1722.3|1722|1715.9|1715.6|2479
1605020100000|2020-11-10 14:55:00|1717.9|1717.6|1724.6|1724.3|1725.2|1724.9|1717.4|1717.1|3227
1605020400000|2020-11-10 15:00:00|1724.5|1724.2|1724|1723.7|1724.5|1724.2|1719|1718.7|2598
1605020700000|2020-11-10 15:05:00|1723.9|1723.6|1723.1|1722.8|1723.9|1723.6|1720.2|1719.9|1767
1605021000000|2020-11-10 15:10:00|1723.4|1723.1|1720.4|1720.1|1725.9|1725.6|1719.5|1719.2|1654
1605021300000|2020-11-10 15:15:00|1720.1|1719.8|1721.5|1721.2|1722.2|1721.9|1719|1718.7|1718
1605021600000|2020-11-10 15:20:00|1721.4|1721.1|1715.6|1715.3|1721.4|1721.1|1713.3|1713|3336
1605021900000|2020-11-10 15:25:00|1715.7|1715.4|1717.7|1717.4|1718.4|1718.1|1715.1|1714.8|1804
1605022200000|2020-11-10 15:30:00|1717.4|1717.1|1714.9|1714.6|1718.1|1717.8|1713.4|1713.1|2483
1605022500000|2020-11-10 15:35:00|1715|1714.7|1709.1|1708.8|1715.8|1715.5|1708.5|1708.2|2778
1605022800000|2020-11-10 15:40:00|1709|1708.7|1708.1|1707.8|1710.8|1710.5|1704.8|1704.5|2354
1605023100000|2020-11-10 15:45:00|1707.7|1707.4|1708.7|1708.4|1709.6|1709.3|1706.1|1705.8|2122
1605023400000|2020-11-10 15:50:00|1708.6|1708.3|1709.9|1709.6|1710.7|1710.4|1707.2|1706.9|2127
1605023700000|2020-11-10 15:55:00|1709.8|1709.5|1711.2|1710.9|1713.6|1713.3|1709.5|1709.2|1853
1605024000000|2020-11-10 16:00:00|1711|1710.7|1719.1|1718.8|1719.2|1718.9|1711|1710.7|2484
1605024300000|2020-11-10 16:05:00|1719.2|1718.9|1720.5|1720.2|1721.8|1721.5|1718.6|1718.3|1758
1605024600000|2020-11-10 16:10:00|1720.3|1720|1722.8|1722.5|1723.7|1723.4|1720.1|1719.8|1723
1605024900000|2020-11-10 16:15:00|1722.9|1722.6|1723.1|1722.8|1724|1723.7|1721.6|1721.3|1769
1605025200000|2020-11-10 16:20:00|1723.2|1722.9|1722|1721.7|1723.6|1723.3|1720.8|1720.5|1497
1605025500000|2020-11-10 16:25:00|1722.2|1721.9|1725.5|1725.2|1726.4|1726.1|1721.8|1721.5|1774
1605025800000|2020-11-10 16:30:00|1725.4|1725.1|1726.3|1726|1727.4|1727.1|1725|1724.7|2071
1605026100000|2020-11-10 16:35:00|1725.9|1725.6|1724.9|1724.6|1726.9|1726.6|1724.1|1723.8|1146
1605026400000|2020-11-10 16:40:00|1725|1724.7|1726.6|1726.3|1728.2|1727.9|1724.1|1723.8|1162
1605026700000|2020-11-10 16:45:00|1726.8|1726.5|1726.9|1726.6|1728|1727.7|1725.9|1725.6|943
1605027000000|2020-11-10 16:50:00|1726.8|1726.5|1726.1|1725.8|1727|1726.7|1724.7|1724.4|1193
1605027300000|2020-11-10 16:55:00|1726.3|1726|1725.4|1725.1|1727.7|1727.4|1725.4|1725.1|921
1605027600000|2020-11-10 17:00:00|1725.3|1725|1731.1|1730.8|1731.6|1731.3|1725.1|1724.8|1677
1605027900000|2020-11-10 17:05:00|1731.2|1730.9|1731.5|1731.2|1733.2|1732.9|1730.7|1730.4|1496
1605028200000|2020-11-10 17:10:00|1731.4|1731.1|1733.5|1733.2|1733.7|1733.4|1731.2|1730.9|1199
1605028500000|2020-11-10 17:15:00|1733.7|1733.4|1733.2|1732.9|1734.2|1733.9|1732.2|1731.9|1549
1605028800000|2020-11-10 17:20:00|1733.1|1732.8|1733.2|1732.9|1735.2|1734.9|1732.8|1732.5|1410
1605029100000|2020-11-10 17:25:00|1733.4|1733.1|1730.9|1730.6|1733.6|1733.3|1730.5|1730.2|1025
1605029400000|2020-11-10 17:30:00|1730.8|1730.5|1731.2|1730.9|1732.6|1732.3|1729.8|1729.5|941
1605029700000|2020-11-10 17:35:00|1731.1|1730.8|1730.6|1730.3|1731.7|1731.4|1729.3|1729|1251
1605030000000|2020-11-10 17:40:00|1730.7|1730.4|1733|1732.7|1734|1733.7|1730.4|1730.1|1672
1605030300000|2020-11-10 17:45:00|1733.2|1732.9|1735.7|1735.4|1736.3|1736|1732.9|1732.6|1363
1605030600000|2020-11-10 17:50:00|1735.6|1735.3|1735.7|1735.4|1737.2|1736.9|1734.7|1734.4|826
1605030900000|2020-11-10 17:55:00|1735.6|1735.3|1735.3|1735|1737.2|1736.9|1734.5|1734.2|661
1605031200000|2020-11-10 18:00:00|1735.5|1735.2|1736.1|1735.8|1737.6|1737.3|1735.3|1735|609
1605031500000|2020-11-10 18:05:00|1736.2|1735.9|1734.4|1734.1|1736.2|1735.9|1733.5|1733.2|741
1605031800000|2020-11-10 18:10:00|1734.6|1734.3|1733.2|1732.9|1735.1|1734.8|1732.7|1732.4|765
1605032100000|2020-11-10 18:15:00|1733.1|1732.8|1733.2|1732.9|1734.7|1734.4|1732.5|1732.2|1152
1605032400000|2020-11-10 18:20:00|1733.3|1733|1729.9|1729.6|1734.1|1733.8|1729.9|1729.6|1134
1605032700000|2020-11-10 18:25:00|1730|1729.7|1729.1|1728.8|1731.2|1730.9|1728.8|1728.5|1140
1605033000000|2020-11-10 18:30:00|1729|1728.7|1726.4|1726.1|1729.1|1728.8|1726|1725.7|879
1605033300000|2020-11-10 18:35:00|1726.5|1726.2|1730.2|1729.9|1731.2|1730.9|1726|1725.7|1124
1605033600000|2020-11-10 18:40:00|1730.3|1730|1731.2|1730.9|1731.3|1731|1729.2|1728.9|723
1605033900000|2020-11-10 18:45:00|1731.3|1731|1729.4|1729.1|1731.5|1731.2|1729.2|1728.9|1160
1605034200000|2020-11-10 18:50:00|1729.5|1729.2|1731.5|1731.2|1731.7|1731.4|1729.5|1729.2|730
1605034500000|2020-11-10 18:55:00|1731.4|1731.1|1734.6|1734.3|1735.4|1735.1|1730.9|1730.6|1611
1605034800000|2020-11-10 19:00:00|1734.5|1734.2|1735.1|1734.8|1735.9|1735.6|1733.9|1733.6|1618
1605035100000|2020-11-10 19:05:00|1735|1734.7|1735.8|1735.5|1736.1|1735.8|1734|1733.7|1237
1605035400000|2020-11-10 19:10:00|1736|1735.7|1732.9|1732.6|1736.1|1735.8|1730.7|1730.4|1160
1605035700000|2020-11-10 19:15:00|1732.7|1732.4|1733.6|1733.3|1733.8|1733.5|1730.4|1730.1|1321
1605036000000|2020-11-10 19:20:00|1733.5|1733.2|1736.6|1736.3|1737.3|1737|1732.7|1732.4|1472
1605036300000|2020-11-10 19:25:00|1737|1736.7|1734.1|1733.8|1738.6|1738.3|1731.8|1731.5|1279
1605036600000|2020-11-10 19:30:00|1734|1733.7|1736.1|1735.8|1737.7|1737.4|1734|1733.7|872
1605036900000|2020-11-10 19:35:00|1735.9|1735.6|1736.7|1736.4|1738.7|1738.4|1733.4|1733.1|1210
1605037200000|2020-11-10 19:40:00|1736.5|1736.2|1737.4|1737.1|1739.6|1739.3|1734.6|1734.3|1637
1605037500000|2020-11-10 19:45:00|1737.5|1737.2|1737.2|1736.9|1738.5|1738.2|1736.2|1735.9|1357
1605037800000|2020-11-10 19:50:00|1736.9|1736.6|1739.3|1739|1740.5|1740.2|1736.5|1736.2|1377
1605038100000|2020-11-10 19:55:00|1739|1738.7|1739.7|1739.4|1741.1|1740.8|1738.7|1738.4|839
1605038400000|2020-11-10 20:00:00|1739.5|1739.2|1739.5|1739.2|1740.9|1740.6|1739|1738.7|1043
1605038700000|2020-11-10 20:05:00|1739.6|1739.3|1738|1737.7|1740.4|1740.1|1737.3|1737|825
1605039000000|2020-11-10 20:10:00|1738.1|1737.8|1737.5|1737.2|1740|1739.7|1736.7|1736.4|979
1605039300000|2020-11-10 20:15:00|1737.4|1737.1|1740.9|1740.6|1741.4|1741.1|1737.2|1736.9|1226
1605039600000|2020-11-10 20:20:00|1741.2|1740.9|1740.6|1740.3|1742.5|1742.2|1739.7|1739.4|1070
1605039900000|2020-11-10 20:25:00|1740.7|1740.4|1739.4|1739.1|1740.7|1740.4|1739.1|1738.8|1247
1605040200000|2020-11-10 20:30:00|1739.5|1739.2|1738.4|1738.1|1739.9|1739.6|1736.9|1736.6|1500
1605040500000|2020-11-10 20:35:00|1738.3|1738|1734|1733.7|1739.3|1739|1733.8|1733.5|1252
1605040800000|2020-11-10 20:40:00|1734.1|1733.8|1734.2|1733.9|1737.3|1737|1733.1|1732.8|2357
1605041100000|2020-11-10 20:45:00|1734.4|1734.1|1733.5|1733.2|1736.3|1736|1733|1732.7|2178
1605041400000|2020-11-10 20:50:00|1733.4|1733.1|1733.1|1732.8|1735.5|1735.2|1731.3|1731|3238
1605041700000|2020-11-10 20:55:00|1733.2|1732.9|1736|1735.7|1736|1735.7|1730.4|1730.1|10843
1605042000000|2020-11-10 21:00:00|1735.4|1735.1|1735.5|1735.2|1736.5|1736.2|1733.4|1733.1|4201
1605042300000|2020-11-10 21:05:00|1735.7|1735.4|1735.7|1735.4|1737.9|1737.6|1734.5|1734.2|2196
1605042600000|2020-11-10 21:10:00|1735.8|1735.5|1737.6|1736.8|1737.6|1737|1735.2|1734.9|1378
1605042900000|2020-11-10 21:15:00|1737.5|1736.7|1737.1|1736.3|1737.6|1736.8|1737|1736.2|0
1605043200000|2020-11-10 21:20:00|1737.2|1736.4|1737.1|1736.3|1737.2|1736.4|1736.9|1736.1|0
1605043500000|2020-11-10 21:25:00|1737|1736.2|1736.8|1736|1737.1|1736.3|1736.4|1735.6|0
1605043800000|2020-11-10 21:30:00|1736.7|1735.9|1735.1|1734.8|1736.7|1736.3|1734.7|1734.4|360
1605044100000|2020-11-10 21:35:00|1735.2|1734.9|1735.2|1734.9|1735.8|1735.5|1734.8|1734.5|207
1605044400000|2020-11-10 21:40:00|1735.3|1735|1735.8|1735.5|1735.9|1735.6|1735.2|1734.9|84
1605044700000|2020-11-10 21:45:00|1735.7|1735.4|1735.2|1734.9|1735.9|1735.6|1735|1734.7|94
1605045000000|2020-11-10 21:50:00|1735.5|1735.2|1734.5|1734.2|1735.6|1735.3|1734.3|1734|96
1605045300000|2020-11-10 21:55:00|1734.2|1733.9|1736.3|1735.5|1737.1|1736.8|1734.1|1733.8|304
1605045600000|2020-11-10 22:00:00|1736.1|1735.3|1736.1|1735.3|1736.2|1735.4|1736.1|1735.3|0
1605045900000|2020-11-10 22:05:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046200000|2020-11-10 22:10:00|1736.1|1735.3|1736.1|1735.3|1736.2|1735.4|1736|1735.2|0
1605046500000|2020-11-10 22:15:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046800000|2020-11-10 22:20:00|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1605047100000|2020-11-10 22:25:00|1736.4|1735.6|1736.3|1735.5|1736.5|1735.7|1736.1|1735.3|0
1605047400000|2020-11-10 22:30:00|1736.2|1735.4|1736.1|1735.3|1736.3|1735.5|1736.1|1735.3|0
1605047700000|2020-11-10 22:35:00|1736|1735.2|1736|1735.2|1736.1|1735.3|1735.9|1735.1|0
1605048000000|2020-11-10 22:40:00|1735.8|1735|1735.9|1735.1|1736.2|1735.4|1735.8|1735|0
1605048300000|2020-11-10 22:45:00|1736|1735.2|1735.8|1735|1736|1735.2|1735.8|1735|0
1605048600000|2020-11-10 22:50:00|1735.7|1734.9|1735.7|1734.9|1735.8|1735|1735.6|1734.8|0
1605048900000|2020-11-10 22:55:00|1735.8|1735|1736|1735.2|1736.4|1735.6|1735.8|1735|0
1605049200000|2020-11-10 23:00:00|1736.2|1735.9|1737.7|1737.4|1738.8|1738.5|1735.9|1735.6|226
1605049500000|2020-11-10 23:05:00|1737.2|1736.9|1739.2|1738.9|1739.6|1739.3|1736.8|1736.5|154
1605049800000|2020-11-10 23:10:00|1738.9|1738.6|1738|1737.7|1739.6|1739.3|1737.7|1737.4|99
1605050100000|2020-11-10 23:15:00|1738.1|1737.8|1737.9|1737.6|1738.4|1738.1|1736.9|1736.6|59
1605050400000|2020-11-10 23:20:00|1738|1737.7|1736.7|1736.4|1738.2|1737.9|1735.8|1735.5|140
1605050700000|2020-11-10 23:25:00|1737.4|1737.1|1737.3|1737|1737.9|1737.6|1736.9|1736.6|141
1605051000000|2020-11-10 23:30:00|1737.2|1736.9|1734.5|1734.2|1737.2|1736.9|1734.1|1733.8|90
1605051300000|2020-11-10 23:35:00|1734.6|1734.3|1735.3|1735|1735.8|1735.5|1734.4|1734.1|42
1605051600000|2020-11-10 23:40:00|1734.9|1734.6|1735.8|1735.5|1736.1|1735.8|1734.9|1734.6|76
1605051900000|2020-11-10 23:45:00|1735.5|1735.2|1736.1|1735.8|1737.1|1736.8|1735.4|1735.1|30
1605052200000|2020-11-10 23:50:00|1735.8|1735.5|1733.6|1733.3|1735.8|1735.5|1733.2|1732.9|91
1605052500000|2020-11-10 23:55:00|1733.3|1733|1731.7|1731.4|1733.7|1733.4|1730.9|1730.6|188
1605052800000|2020-11-11 00:00:00|1731.2|1730.9|1729.8|1729.5|1733.6|1733.3|1728.9|1728.6|220
1605053100000|2020-11-11 00:05:00|1729.4|1729.1|1728.6|1728.3|1731.5|1731.2|1728.3|1728|170
1605053400000|2020-11-11 00:10:00|1729|1728.7|1729.6|1729.3|1730.4|1730.1|1728.5|1728.2|133
1605053700000|2020-11-11 00:15:00|1730.2|1729.9|1729.6|1729.3|1731.5|1731.2|1729.3|1729|85
1605054000000|2020-11-11 00:20:00|1729.3|1729|1729.9|1729.6|1730.7|1730.4|1729.3|1729|22
1605054300000|2020-11-11 00:25:00|1729.4|1729.1|1730.2|1729.9|1730.6|1730.3|1728.9|1728.6|33
1605054600000|2020-11-11 00:30:00|1730.7|1730.4|1729.8|1729.5|1730.8|1730.5|1728.9|1728.6|72
1605054900000|2020-11-11 00:35:00|1729.6|1729.3|1730.5|1730.2|1731.4|1731.1|1729.6|1729.3|49
1605055200000|2020-11-11 00:40:00|1730.7|1730.4|1730.4|1730.1|1731.7|1731.4|1730|1729.7|24
1605055500000|2020-11-11 00:45:00|1730.2|1729.9|1729.4|1729.1|1731.1|1730.8|1729.2|1728.9|53
1605055800000|2020-11-11 00:50:00|1729|1728.7|1728.4|1728.1|1730|1729.7|1728.2|1727.9|111
1605056100000|2020-11-11 00:55:00|1728.7|1728.4|1728.6|1728.3|1729.2|1728.9|1728.1|1727.8|42
1605056400000|2020-11-11 01:00:00|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1727.2|1726.9|75
1605056700000|2020-11-11 01:05:00|1727.9|1727.6|1728|1727.7|1728|1727.7|1725.9|1725.6|417
1605057000000|2020-11-11 01:10:00|1728.6|1728.3|1729.2|1728.9|1729.2|1728.9|1728.2|1727.9|65
1605057300000|2020-11-11 01:15:00|1728.8|1728.5|1726.9|1726.6|1728.8|1728.5|1726.1|1725.8|129
1605057600000|2020-11-11 01:20:00|1726.5|1726.2|1726.4|1726.1|1727.1|1726.8|1726.1|1725.8|68
1605057900000|2020-11-11 01:25:00|1726.2|1725.9|1727.9|1727.6|1728|1727.7|1726.1|1725.8|41
1605058200000|2020-11-11 01:30:00|1727.8|1727.5|1728.9|1728.6|1728.9|1728.6|1727.6|1727.3|36
1605058500000|2020-11-11 01:35:00|1729|1728.7|1729.5|1729.2|1730.1|1729.8|1729|1728.7|44
1605058800000|2020-11-11 01:40:00|1729.4|1729.1|1729.5|1729.2|1730.2|1729.9|1729.2|1728.9|42
1605059100000|2020-11-11 01:45:00|1729.4|1729.1|1729.6|1729.3|1729.6|1729.3|1728.4|1728.1|66
1605059400000|2020-11-11 01:50:00|1730.3|1730|1729.4|1729.1|1730.3|1730|1728.9|1728.6|74
1605059700000|2020-11-11 01:55:00|1729.5|1729.2|1731.8|1731.5|1732.4|1732.1|1729.4|1729.1|144
1605060000000|2020-11-11 02:00:00|1731.9|1731.6|1731.2|1730.9|1732.4|1732.1|1730.8|1730.5|114
1605060300000|2020-11-11 02:05:00|1731|1730.7|1732.4|1732.1|1732.7|1732.4|1730.7|1730.4|71
1605060600000|2020-11-11 02:10:00|1732.3|1732|1732.1|1731.8|1732.5|1732.2|1731.7|1731.4|27
1605060900000|2020-11-11 02:15:00|1732.7|1732.4|1734.1|1733.8|1734.6|1734.3|1732.5|1732.2|59
1605061200000|2020-11-11 02:20:00|1734.4|1734.1|1734.1|1733.8|1734.7|1734.4|1733.3|1733|40
1605061500000|2020-11-11 02:25:00|1734.8|1734.5|1733.8|1733.5|1734.8|1734.5|1733.7|1733.4|23
1605061800000|2020-11-11 02:30:00|1734.2|1733.9|1733.9|1733.6|1735.1|1734.8|1733.4|1733.1|40
1605062100000|2020-11-11 02:35:00|1733.7|1733.4|1734.4|1734.1|1734.8|1734.5|1733.2|1732.9|16
1605062400000|2020-11-11 02:40:00|1734.6|1734.3|1737.3|1737|1737.9|1737.6|1734.6|1734.3|116
1605062700000|2020-11-11 02:45:00|1737.2|1736.9|1736|1735.7|1737.2|1736.9|1736|1735.7|21
1605063000000|2020-11-11 02:50:00|1736.4|1736.1|1735|1734.7|1736.6|1736.3|1734.5|1734.2|55
1605063300000|2020-11-11 02:55:00|1735.1|1734.8|1734.5|1734.2|1735.2|1734.9|1734.2|1733.9|61
1605063600000|2020-11-11 03:00:00|1734.6|1734.3|1734.8|1734.5|1735.4|1735.1|1734.3|1734|93
1605063900000|2020-11-11 03:05:00|1734.5|1734.2|1735.5|1735.2|1735.5|1735.2|1734.2|1733.9|42
1605064200000|2020-11-11 03:10:00|1735.6|1735.3|1735.7|1735.4|1736|1735.7|1734.8|1734.5|48
1605064500000|2020-11-11 03:15:00|1736|1735.7|1736.6|1736.3|1737|1736.7|1735.2|1734.9|104
1605064800000|2020-11-11 03:20:00|1737.3|1737|1737.4|1737.1|1737.4|1737.1|1736.7|1736.4|16
1605065100000|2020-11-11 03:25:00|1737.2|1736.9|1736.5|1736.2|1737.9|1737.6|1736.5|1736.2|11
1605065400000|2020-11-11 03:30:00|1735.2|1734.9|1733.7|1733.4|1735.2|1734.9|1733.4|1733.1|42
1605065700000|2020-11-11 03:35:00|1733.9|1733.6|1733.8|1733.5|1734.3|1734|1733.2|1732.9|25
1605066000000|2020-11-11 03:40:00|1733.9|1733.6|1733|1732.7|1733.9|1733.6|1733|1732.7|8
1605066300000|2020-11-11 03:45:00|1733.5|1733.2|1732.5|1732.2|1733.6|1733.3|1732.4|1732.1|32
1605066600000|2020-11-11 03:50:00|1732.4|1732.1|1734.2|1733.9|1734.4|1734.1|1731.9|1731.6|47
1605066900000|2020-11-11 03:55:00|1733.7|1733.4|1734.3|1734|1734.8|1734.5|1733.7|1733.4|20
1605067200000|2020-11-11 04:00:00|1734.2|1733.9|1733.9|1733.6|1734.5|1734.2|1733.4|1733.1|22
1605067500000|2020-11-11 04:05:00|1733.7|1733.4|1733.6|1733.3|1734.6|1734.3|1732.9|1732.6|35
1605067800000|2020-11-11 04:10:00|1733.8|1733.5|1734.8|1734.5|1734.8|1734.5|1733|1732.7|50
1605068100000|2020-11-11 04:15:00|1734.9|1734.6|1734.5|1734.2|1735|1734.7|1734.1|1733.8|34
1605068400000|2020-11-11 04:20:00|1734.6|1734.3|1733.4|1733.1|1734.6|1734.3|1733.3|1733|30
1605068700000|2020-11-11 04:25:00|1733.5|1733.2|1732.2|1731.9|1734.2|1733.9|1732.2|1731.9|42
1605069000000|2020-11-11 04:30:00|1732.3|1732|1730.8|1730.5|1732.4|1732.1|1730.4|1730.1|125
1605069300000|2020-11-11 04:35:00|1731|1730.7|1731.8|1731.5|1732.1|1731.8|1731|1730.7|9
1605069600000|2020-11-11 04:40:00|1731.6|1731.3|1732.8|1732.5|1732.8|1732.5|1731.2|1730.9|38
1605069900000|2020-11-11 04:45:00|1732.5|1732.2|1733|1732.7|1733.3|1733|1732.5|1732.2|9
1605070200000|2020-11-11 04:50:00|1732.2|1731.9|1732.3|1732|1732.8|1732.5|1732|1731.7|17
1605070500000|2020-11-11 04:55:00|1732.5|1732.2|1732.9|1732.6|1733.2|1732.9|1732|1731.7|26
1605070800000|2020-11-11 05:00:00|1732.6|1732.3|1734.1|1733.8|1734.1|1733.8|1732.6|1732.3|17
1605071100000|2020-11-11 05:05:00|1734|1733.7|1733.3|1733|1734|1733.7|1733|1732.7|26
1605071400000|2020-11-11 05:10:00|1733.2|1732.9|1733.6|1733.3|1733.6|1733.3|1731.6|1731.3|13
1605071700000|2020-11-11 05:15:00|1733.4|1733.1|1734.3|1734|1734.7|1734.4|1733.4|1733.1|27
1605072000000|2020-11-11 05:20:00|1734.8|1734.5|1734.8|1734.5|1735|1734.7|1734.4|1734.1|23
1605072300000|2020-11-11 05:25:00|1734.7|1734.4|1734.5|1734.2|1734.9|1734.6|1734|1733.7|52
1605072600000|2020-11-11 05:30:00|1734.7|1734.4|1732.6|1732.3|1734.7|1734.4|1732.2|1731.9|57
1605072900000|2020-11-11 05:35:00|1732.5|1732.2|1731.4|1731.1|1732.7|1732.4|1730.8|1730.5|38
1605073200000|2020-11-11 05:40:00|1731.7|1731.4|1732.3|1732|1732.3|1732|1731.3|1731|45
1605073500000|2020-11-11 05:45:00|1732.1|1731.8|1732.7|1732.4|1733.6|1733.3|1731.9|1731.6|33
1605073800000|2020-11-11 05:50:00|1733|1732.7|1732.1|1731.8|1733.3|1733|1731.5|1731.2|18
1605074100000|2020-11-11 05:55:00|1731.9|1731.6|1733.9|1733.6|1733.9|1733.6|1731.7|1731.4|18
1605074400000|2020-11-11 06:00:00|1734.1|1733.8|1735.3|1735|1735.7|1735.4|1733.7|1733.4|78
1605074700000|2020-11-11 06:05:00|1735.6|1735.3|1735.5|1735.2|1735.7|1735.4|1735.2|1734.9|23
1605075000000|2020-11-11 06:10:00|1735.3|1735|1736.9|1736.6|1737.1|1736.8|1735.1|1734.8|70
1605075300000|2020-11-11 06:15:00|1737.3|1737|1736.6|1736.3|1737.4|1737.1|1736.6|1736.3|20
1605075600000|2020-11-11 06:20:00|1736.5|1736.2|1737.1|1736.8|1737.3|1737|1736.5|1736.2|32
1605075900000|2020-11-11 06:25:00|1737.2|1736.9|1737.5|1737.2|1738.4|1738.1|1737.2|1736.9|79
1605076200000|2020-11-11 06:30:00|1737.6|1737.3|1738.7|1738.4|1738.7|1738.4|1737.2|1736.9|42
1605076500000|2020-11-11 06:35:00|1738.8|1738.5|1740.1|1739.8|1740.4|1740.1|1738.5|1738.2|166
1605076800000|2020-11-11 06:40:00|1739.9|1739.6|1740.9|1740.6|1741.6|1741.3|1739.9|1739.6|74
1605077100000|2020-11-11 06:45:00|1740.7|1740.4|1740.5|1740.2|1740.9|1740.6|1740.4|1740.1|44
1605077400000|2020-11-11 06:50:00|1740.3|1740|1739|1738.7|1740.7|1740.4|1739|1738.7|18
1605077700000|2020-11-11 06:55:00|1739.2|1738.9|1738.6|1738.3|1739.7|1739.4|1738.1|1737.8|28
1605078000000|2020-11-11 07:00:00|1738.7|1738.4|1741.6|1741.3|1741.7|1741.4|1738.5|1738.2|144
1605078300000|2020-11-11 07:05:00|1741.8|1741.5|1745.1|1744.8|1746.3|1746|1741.5|1741.2|296
1605078600000|2020-11-11 07:10:00|1745.3|1745|1744.7|1744.4|1745.9|1745.6|1744.5|1744.2|94
1605078900000|2020-11-11 07:15:00|1744.5|1744.2|1743.3|1743|1745.2|1744.9|1743.1|1742.8|66
1605079200000|2020-11-11 07:20:00|1743.5|1743.2|1744.7|1744.4|1745.9|1745.6|1743.5|1743.2|128
1605079500000|2020-11-11 07:25:00|1744.5|1744.2|1744.3|1744|1744.8|1744.5|1743.3|1743|65
1605079800000|2020-11-11 07:30:00|1745|1744.7|1744.3|1744|1745.1|1744.8|1743|1742.7|148
1605080100000|2020-11-11 07:35:00|1744.9|1744.6|1744.2|1743.9|1746.4|1746.1|1744.2|1743.9|410
1605080400000|2020-11-11 07:40:00|1744.3|1744|1743|1742.7|1745|1744.7|1742.4|1742.1|300
1605080700000|2020-11-11 07:45:00|1742.6|1742.3|1741.6|1741.3|1743.6|1743.3|1741.5|1741.2|321
1605081000000|2020-11-11 07:50:00|1741.7|1741.4|1742.8|1742.5|1743.4|1743.1|1741.7|1741.4|126
1605081300000|2020-11-11 07:55:00|1742.9|1742.6|1741.3|1741|1743.3|1743|1741.3|1741|74
1605081600000|2020-11-11 08:00:00|1741|1740.7|1744.4|1744.1|1745|1744.7|1741|1740.7|173
1605081900000|2020-11-11 08:05:00|1744.7|1744.4|1745.7|1745.4|1745.9|1745.6|1742.2|1741.9|162
1605082200000|2020-11-11 08:10:00|1745.5|1745.2|1740.2|1739.9|1745.5|1745.2|1739.8|1739.5|304
1605082500000|2020-11-11 08:15:00|1740.1|1739.8|1736|1735.7|1740.1|1739.8|1735.4|1735.1|375
1605082800000|2020-11-11 08:20:00|1735.7|1735.4|1737.4|1737.1|1740.3|1740|1734.6|1734.3|313
1605083100000|2020-11-11 08:25:00|1737.3|1737|1739.1|1738.8|1741.2|1740.9|1737.1|1736.8|214
1605083400000|2020-11-11 08:30:00|1738.7|1738.4|1734.8|1734.5|1738.8|1738.5|1734.7|1734.4|295
1605083700000|2020-11-11 08:35:00|1734.7|1734.4|1735.9|1735.6|1736.5|1736.2|1733.5|1733.2|245
1605084000000|2020-11-11 08:40:00|1736|1735.7|1737|1736.7|1737.9|1737.6|1735.9|1735.6|397
1605084300000|2020-11-11 08:45:00|1737.4|1737.1|1740|1739.7|1740.4|1740.1|1735.2|1734.9|185
1605084600000|2020-11-11 08:50:00|1739.5|1739.2|1738.5|1738.2|1739.8|1739.5|1737.8|1737.5|160
1605084900000|2020-11-11 08:55:00|1738.6|1738.3|1743.9|1743.6|1743.9|1743.6|1738.3|1738|236
1605085200000|2020-11-11 09:00:00|1743|1742.7|1743.5|1743.2|1744.6|1744.3|1742.7|1742.4|207
1605085500000|2020-11-11 09:05:00|1743.7|1743.4|1741|1740.7|1743.7|1743.4|1740.4|1740.1|165
1605085800000|2020-11-11 09:10:00|1741.3|1741|1741.6|1741.3|1742.5|1742.2|1741.2|1740.9|141
1605086100000|2020-11-11 09:15:00|1741.9|1741.6|1742.8|1742.5|1743|1742.7|1741.4|1741.1|108
1605086400000|2020-11-11 09:20:00|1742.5|1742.2|1744.9|1744.6|1745.4|1745.1|1742.5|1742.2|236
1605086700000|2020-11-11 09:25:00|1745.1|1744.8|1744.5|1744.2|1745.5|1745.2|1743.9|1743.6|187
1605087000000|2020-11-11 09:30:00|1744.1|1743.8|1743.3|1743|1745.2|1744.9|1742.3|1742|139
1605087300000|2020-11-11 09:35:00|1743.6|1743.3|1744.6|1744.3|1745|1744.7|1743.4|1743.1|132
1605087600000|2020-11-11 09:40:00|1744.7|1744.4|1744.7|1744.4|1745.1|1744.8|1743.2|1742.9|132
1605087900000|2020-11-11 09:45:00|1744.9|1744.6|1744.6|1744.3|1746.2|1745.9|1744.1|1743.8|337
1605088200000|2020-11-11 09:50:00|1744.9|1744.6|1744.7|1744.4|1745.8|1745.5|1744.2|1743.9|276
1605088500000|2020-11-11 09:55:00|1744.9|1744.6|1744.9|1744.6|1746.4|1746.1|1744.2|1743.9|340
1605088800000|2020-11-11 10:00:00|1745.1|1744.8|1745.9|1745.6|1746.3|1746|1745.1|1744.8|253
1605089100000|2020-11-11 10:05:00|1746|1745.7|1745.2|1744.9|1746.6|1746.3|1745|1744.7|211
1605089400000|2020-11-11 10:10:00|1745.1|1744.8|1745.2|1744.9|1745.4|1745.1|1743.6|1743.3|259
1605089700000|2020-11-11 10:15:00|1745.3|1745|1746.4|1746.1|1747.3|1747|1745.3|1745|218
1605090000000|2020-11-11 10:20:00|1746.3|1746|1746.9|1746.6|1746.9|1746.6|1744.3|1744|372
1605090300000|2020-11-11 10:25:00|1746.8|1746.5|1746.8|1746.5|1747|1746.7|1745.9|1745.6|126
1605090600000|2020-11-11 10:30:00|1747.2|1746.9|1744.8|1744.5|1747.2|1746.9|1744.6|1744.3|130
1605090900000|2020-11-11 10:35:00|1744.6|1744.3|1746.4|1746.1|1746.5|1746.2|1743.7|1743.4|175
1605091200000|2020-11-11 10:40:00|1746.7|1746.4|1744.3|1744|1747|1746.7|1744.2|1743.9|245
1605091500000|2020-11-11 10:45:00|1744.4|1744.1|1743.7|1743.4|1744.6|1744.3|1743.1|1742.8|153
1605091800000|2020-11-11 10:50:00|1743.5|1743.2|1743.6|1743.3|1744|1743.7|1743.3|1743|123
1605092100000|2020-11-11 10:55:00|1743.7|1743.4|1742.3|1742|1745|1744.7|1742.3|1742|165
1605092400000|2020-11-11 11:00:00|1742.2|1741.9|1743.3|1743|1744.5|1744.2|1741|1740.7|320
1605092700000|2020-11-11 11:05:00|1742.8|1742.5|1740.4|1740.1|1743.1|1742.8|1740.2|1739.9|232
1605093000000|2020-11-11 11:10:00|1740.3|1740|1740.3|1740|1741.6|1741.3|1740.1|1739.8|204
1605093300000|2020-11-11 11:15:00|1740.4|1740.1|1742.7|1742.4|1743.7|1743.4|1740.4|1740.1|200
1605093600000|2020-11-11 11:20:00|1742.6|1742.3|1744.7|1744.4|1744.8|1744.5|1742.6|1742.3|246
1605093900000|2020-11-11 11:25:00|1744.4|1744.1|1744.6|1744.3|1745.2|1744.9|1744.1|1743.8|129
1605094200000|2020-11-11 11:30:00|1744.8|1744.5|1744|1743.7|1745.1|1744.8|1743.9|1743.6|159
1605094500000|2020-11-11 11:35:00|1744.1|1743.8|1744.3|1744|1745.7|1745.4|1743.7|1743.4|190
1605094800000|2020-11-11 11:40:00|1744.2|1743.9|1743.1|1742.8|1744.3|1744|1742.4|1742.1|176
1605095100000|2020-11-11 11:45:00|1743|1742.7|1743.7|1743.4|1744.1|1743.8|1742.5|1742.2|169
1605095400000|2020-11-11 11:50:00|1743.6|1743.3|1745.4|1745.1|1745.8|1745.5|1743.2|1742.9|139
1605095700000|2020-11-11 11:55:00|1745.5|1745.2|1746.2|1745.9|1746.7|1746.4|1745.1|1744.8|123
1605096000000|2020-11-11 12:00:00|1745.8|1745.5|1742.9|1742.6|1745.8|1745.5|1742.6|1742.3|220
1605096300000|2020-11-11 12:05:00|1742.8|1742.5|1742.9|1742.6|1744.1|1743.8|1742.8|1742.5|130
1605096600000|2020-11-11 12:10:00|1743.1|1742.8|1743.3|1743|1743.9|1743.6|1742.4|1742.1|163
1605096900000|2020-11-11 12:15:00|1743.4|1743.1|1746.8|1746.5|1747.3|1747|1743.2|1742.9|198
1605097200000|2020-11-11 12:20:00|1747|1746.7|1747.5|1747.2|1748.1|1747.8|1746.3|1746|217
1605097500000|2020-11-11 12:25:00|1747.3|1747|1745.6|1745.3|1747.6|1747.3|1745.4|1745.1|119
1605097800000|2020-11-11 12:30:00|1745.3|1745|1744.8|1744.5|1746.3|1746|1744.4|1744.1|156
1605098100000|2020-11-11 12:35:00|1744.9|1744.6|1742.1|1741.8|1745.1|1744.8|1742|1741.7|201
1605098400000|2020-11-11 12:40:00|1742.2|1741.9|1743.7|1743.4|1744.5|1744.2|1741.5|1741.2|190
1605098700000|2020-11-11 12:45:00|1743.6|1743.3|1744.5|1744.2|1744.7|1744.4|1743|1742.7|98
1605099000000|2020-11-11 12:50:00|1744.7|1744.4|1744.5|1744.2|1745.4|1745.1|1744.5|1744.2|222
1605099300000|2020-11-11 12:55:00|1744.6|1744.3|1744.5|1744.2|1745.4|1745.1|1744.2|1743.9|270
1605099600000|2020-11-11 13:00:00|1743.9|1743.6|1745.3|1745|1745.5|1745.2|1742.5|1742.2|271
1605099900000|2020-11-11 13:05:00|1745.1|1744.8|1745.2|1744.9|1747|1746.7|1744.4|1744.1|151
1605100200000|2020-11-11 13:10:00|1745.5|1745.2|1744.6|1744.3|1746.3|1746|1744.2|1743.9|177
1605100500000|2020-11-11 13:15:00|1744.4|1744.1|1742.1|1741.8|1744.8|1744.5|1741.9|1741.6|210
1605100800000|2020-11-11 13:20:00|1742.2|1741.9|1743.8|1743.5|1743.9|1743.6|1742.2|1741.9|143
1605101100000|2020-11-11 13:25:00|1744.2|1743.9|1743.5|1743.2|1744.7|1744.4|1743.2|1742.9|75
1605101400000|2020-11-11 13:30:00|1742.8|1742.5|1743.3|1743|1744.3|1744|1742.6|1742.3|412
1605101700000|2020-11-11 13:35:00|1743.1|1742.8|1742.8|1742.5|1743.8|1743.5|1742.4|1742.1|153
1605102000000|2020-11-11 13:40:00|1742.7|1742.4|1742.2|1741.9|1742.9|1742.6|1740|1739.7|529
1605102300000|2020-11-11 13:45:00|1742.4|1742.1|1742.4|1742.1|1743.4|1743.1|1742.1|1741.8|240
1605102600000|2020-11-11 13:50:00|1742|1741.7|1741|1740.7|1743.2|1742.9|1740.1|1739.8|338
1605102900000|2020-11-11 13:55:00|1740.9|1740.6|1743.2|1742.9|1743.3|1743|1739.8|1739.5|351
1605103200000|2020-11-11 14:00:00|1743.5|1743.2|1742.8|1742.5|1743.7|1743.4|1742.3|1742|178
1605103500000|2020-11-11 14:05:00|1743|1742.7|1741.3|1741|1743|1742.7|1739.3|1739|350
1605103800000|2020-11-11 14:10:00|1741.4|1741.1|1742.6|1742.3|1743.3|1743|1741.4|1741.1|185
1605104100000|2020-11-11 14:15:00|1742.5|1742.2|1743.2|1742.9|1743.8|1743.5|1742.4|1742.1|325
1605104400000|2020-11-11 14:20:00|1743.4|1743.1|1745.1|1744.8|1745.1|1744.8|1742.5|1742.2|434
1605104700000|2020-11-11 14:25:00|1745.2|1744.9|1742.4|1742.1|1745.6|1745.3|1742.3|1742|561
1605105000000|2020-11-11 14:30:00|1742.5|1742.2|1738.2|1737.9|1744.3|1744|1737.7|1737.4|3776
1605105300000|2020-11-11 14:35:00|1737.9|1737.6|1736.3|1736|1738.7|1738.4|1735|1734.7|2497
1605105600000|2020-11-11 14:40:00|1736.4|1736.1|1731.6|1731.3|1737.6|1737.3|1731.2|1730.9|2401
1605105900000|2020-11-11 14:45:00|1731.7|1731.4|1730.2|1729.9|1732.6|1732.3|1729.2|1728.9|3224
1605106200000|2020-11-11 14:50:00|1730.4|1730.1|1729.9|1729.6|1733.1|1732.8|1729.4|1729.1|1642
1605106500000|2020-11-11 14:55:00|1730.1|1729.8|1721.5|1721.2|1730.2|1729.9|1721.1|1720.8|4197
1605106800000|2020-11-11 15:00:00|1721.6|1721.3|1722.4|1722.1|1723.5|1723.2|1720.2|1719.9|3015
1605107100000|2020-11-11 15:05:00|1722.5|1722.2|1721.5|1721.2|1724.4|1724.1|1720.2|1719.9|1680
1605107400000|2020-11-11 15:10:00|1721.2|1720.9|1723.3|1723|1724.5|1724.2|1717.8|1717.5|2528
1605107700000|2020-11-11 15:15:00|1723.4|1723.1|1720.4|1720.1|1724.2|1723.9|1719.9|1719.6|1713
1605108000000|2020-11-11 15:20:00|1720.5|1720.2|1717.9|1717.6|1722|1721.7|1717.5|1717.2|1393
1605108300000|2020-11-11 15:25:00|1717.8|1717.5|1722|1721.7|1722.3|1722|1717.7|1717.4|1808
1605108600000|2020-11-11 15:30:00|1722.3|1722|1724.1|1723.8|1724.4|1724.1|1721.5|1721.2|1762
1605108900000|2020-11-11 15:35:00|1724.2|1723.9|1723.9|1723.6|1724.9|1724.6|1721|1720.7|1215
1605109200000|2020-11-11 15:40:00|1724|1723.7|1721.9|1721.6|1725|1724.7|1721.3|1721|1460
1605109500000|2020-11-11 15:45:00|1721.5|1721.2|1722.9|1722.6|1723.6|1723.3|1719.7|1719.4|1386
1605109800000|2020-11-11 15:50:00|1722.8|1722.5|1720.5|1720.2|1724.3|1724|1719.1|1718.8|1889
1605110100000|2020-11-11 15:55:00|1720.6|1720.3|1723.1|1722.8|1723.5|1723.2|1719.6|1719.3|1718
1605110400000|2020-11-11 16:00:00|1723|1722.7|1724.7|1724.4|1725.5|1725.2|1722.2|1721.9|1905
1605110700000|2020-11-11 16:05:00|1724.5|1724.2|1723.7|1723.4|1724.6|1724.3|1722.7|1722.4|1514
1605111000000|2020-11-11 16:10:00|1723.5|1723.2|1724.9|1724.6|1725.2|1724.9|1723.2|1722.9|625
1605111300000|2020-11-11 16:15:00|1725.1|1724.8|1727.9|1727.6|1728|1727.7|1724.8|1724.5|1754
1605111600000|2020-11-11 16:20:00|1728.1|1727.8|1727|1726.7|1728.3|1728|1726.3|1726|864
1605111900000|2020-11-11 16:25:00|1727.1|1726.8|1729.7|1729.4|1729.7|1729.4|1726.9|1726.6|990
1605112200000|2020-11-11 16:30:00|1729.8|1729.5|1730.4|1730.1|1731.2|1730.9|1729.5|1729.2|1359
1605112500000|2020-11-11 16:35:00|1730.3|1730|1730.8|1730.5|1731.1|1730.8|1729.6|1729.3|1020
1605112800000|2020-11-11 16:40:00|1730.9|1730.6|1737.2|1736.9|1737.6|1737.3|1730.7|1730.4|2113
1605113100000|2020-11-11 16:45:00|1737.1|1736.8|1735.2|1734.9|1737.1|1736.8|1734.2|1733.9|1125
1605113400000|2020-11-11 16:50:00|1735.1|1734.8|1735.1|1734.8|1735.9|1735.6|1734.6|1734.3|673
1605113700000|2020-11-11 16:55:00|1735|1734.7|1734.6|1734.3|1736.1|1735.8|1733.8|1733.5|705
1605114000000|2020-11-11 17:00:00|1734.5|1734.2|1732.2|1731.9|1734.5|1734.2|1731.5|1731.2|766
1605114300000|2020-11-11 17:05:00|1732.5|1732.2|1734.7|1734.4|1735.6|1735.3|1732.4|1732.1|749
1605114600000|2020-11-11 17:10:00|1734.8|1734.5|1733.3|1733|1734.8|1734.5|1733.1|1732.8|361
1605114900000|2020-11-11 17:15:00|1733|1732.7|1734.3|1734|1734.3|1734|1732.5|1732.2|552
1605115200000|2020-11-11 17:20:00|1734.2|1733.9|1733.2|1732.9|1735.2|1734.9|1733|1732.7|441
1605115500000|2020-11-11 17:25:00|1733.1|1732.8|1732.5|1732.2|1733.5|1733.2|1732.2|1731.9|353
1605115800000|2020-11-11 17:30:00|1732.6|1732.3|1731.1|1730.8|1732.9|1732.6|1730.9|1730.6|405
1605116100000|2020-11-11 17:35:00|1731|1730.7|1731.1|1730.8|1731.9|1731.6|1730.8|1730.5|351
1605116400000|2020-11-11 17:40:00|1731.2|1730.9|1733.1|1732.8|1733.1|1732.8|1730.8|1730.5|360
1605116700000|2020-11-11 17:45:00|1733.2|1732.9|1733.6|1733.3|1734.4|1734.1|1732.8|1732.5|487
1605117000000|2020-11-11 17:50:00|1733.5|1733.2|1734.8|1734.5|1734.9|1734.6|1733|1732.7|418
1605117300000|2020-11-11 17:55:00|1735|1734.7|1734.2|1733.9|1735.1|1734.8|1733.8|1733.5|279
1605117600000|2020-11-11 18:00:00|1734.3|1734|1734.6|1734.3|1735.6|1735.3|1733.9|1733.6|423
1605117900000|2020-11-11 18:05:00|1734.4|1734.1|1733.7|1733.4|1734.5|1734.2|1733.5|1733.2|266
1605118200000|2020-11-11 18:10:00|1733.6|1733.3|1731.7|1731.4|1733.7|1733.4|1731.5|1731.2|415
1605118500000|2020-11-11 18:15:00|1731.6|1731.3|1733.3|1733|1733.4|1733.1|1731.5|1731.2|427
1605118800000|2020-11-11 18:20:00|1733.4|1733.1|1735|1734.7|1736|1735.7|1733.3|1733|884
1605119100000|2020-11-11 18:25:00|1734.9|1734.6|1733.4|1733.1|1734.9|1734.6|1733|1732.7|545
1605119400000|2020-11-11 18:30:00|1733.5|1733.2|1732.7|1732.4|1734|1733.7|1732.5|1732.2|569
1605119700000|2020-11-11 18:35:00|1732.6|1732.3|1732.9|1732.6|1733.6|1733.3|1732.5|1732.2|578
1605120000000|2020-11-11 18:40:00|1733|1732.7|1732.7|1732.4|1733.5|1733.2|1731.8|1731.5|641
1605120300000|2020-11-11 18:45:00|1732.6|1732.3|1731.4|1731.1|1732.7|1732.4|1731.4|1731.1|416
1605120600000|2020-11-11 18:50:00|1731.5|1731.2|1732.9|1732.6|1732.9|1732.6|1731|1730.7|522
1605120900000|2020-11-11 18:55:00|1732.8|1732.5|1729.5|1729.2|1732.9|1732.6|1729.2|1728.9|662
1605121200000|2020-11-11 19:00:00|1729.6|1729.3|1730.9|1730.6|1731.9|1731.6|1729.6|1729.3|643
1605121500000|2020-11-11 19:05:00|1730.7|1730.4|1731.1|1730.8|1732.2|1731.9|1730.5|1730.2|542
1605121800000|2020-11-11 19:10:00|1730.9|1730.6|1730.3|1730|1731.6|1731.3|1730.3|1730|259
1605122100000|2020-11-11 19:15:00|1730.4|1730.1|1728.8|1728.5|1730.7|1730.4|1728.4|1728.1|471
1605122400000|2020-11-11 19:20:00|1728.6|1728.3|1728.3|1728|1730.2|1729.9|1727.9|1727.6|550
1605122700000|2020-11-11 19:25:00|1728.4|1728.1|1726.4|1726.1|1728.9|1728.6|1726|1725.7|601
1605123000000|2020-11-11 19:30:00|1726.5|1726.2|1727.1|1726.8|1728.3|1728|1725.7|1725.4|700
1605123300000|2020-11-11 19:35:00|1727|1726.7|1727.2|1726.9|1728.3|1728|1726.6|1726.3|363
1605123600000|2020-11-11 19:40:00|1727.1|1726.8|1727.5|1727.2|1728.1|1727.8|1724.9|1724.6|1977
1605123900000|2020-11-11 19:45:00|1727.7|1727.4|1723.8|1723.5|1728.1|1727.8|1722.6|1722.3|772
1605124200000|2020-11-11 19:50:00|1723.7|1723.4|1723.5|1723.2|1724.7|1724.4|1723.1|1722.8|659
1605124500000|2020-11-11 19:55:00|1723.4|1723.1|1726.8|1726.5|1727.5|1727.2|1722.9|1722.6|687
1605124800000|2020-11-11 20:00:00|1726.9|1726.6|1724.3|1724|1727.5|1727.2|1723.9|1723.6|591
1605125100000|2020-11-11 20:05:00|1724.2|1723.9|1725.8|1725.5|1725.9|1725.6|1722.9|1722.6|472
1605125400000|2020-11-11 20:10:00|1725.6|1725.3|1725.8|1725.5|1726|1725.7|1724.3|1724|694
1605125700000|2020-11-11 20:15:00|1725.6|1725.3|1724.7|1724.4|1725.9|1725.6|1724.5|1724.2|682
1605126000000|2020-11-11 20:20:00|1724.6|1724.3|1723.9|1723.6|1724.7|1724.4|1722.1|1721.8|986
1605126300000|2020-11-11 20:25:00|1723.8|1723.5|1722.6|1722.3|1724.9|1724.6|1722.5|1722.2|599
1605126600000|2020-11-11 20:30:00|1722.3|1722|1725.2|1724.9|1725.7|1725.4|1722.1|1721.8|1144
1605126900000|2020-11-11 20:35:00|1725.1|1724.8|1726.4|1726.1|1726.9|1726.6|1724.3|1724|726
1605127200000|2020-11-11 20:40:00|1726.8|1726.5|1729.4|1729.1|1730.3|1730|1726.2|1725.9|1034
1605127500000|2020-11-11 20:45:00|1729.3|1729|1731.1|1730.8|1731.5|1731.2|1727.9|1727.6|1831
1605127800000|2020-11-11 20:50:00|1731.9|1731.6|1733.1|1732.8|1733.6|1733.3|1730.8|1730.5|1910
1605128100000|2020-11-11 20:55:00|1733.2|1732.9|1737.8|1737.5|1738.1|1737.8|1732.5|1732.2|10768
1605128400000|2020-11-11 21:00:00|1737.6|1737.3|1739|1738.7|1739.9|1739.6|1737.3|1737|4153
1605128700000|2020-11-11 21:05:00|1738.9|1738.6|1738.9|1738.6|1740|1739.7|1738.3|1738|1228
1605129000000|2020-11-11 21:10:00|1738.5|1738.2|1740.1|1739.3|1740.3|1740|1738.2|1737.9|1715
1605129300000|2020-11-11 21:15:00|1740|1739.2|1740.2|1739.4|1740.2|1739.4|1740|1739.2|1
1605129600000|2020-11-11 21:20:00|1740.3|1739.5|1740.4|1739.6|1740.4|1739.6|1740.2|1739.4|0
1605129900000|2020-11-11 21:25:00|1740.2|1739.4|1740.4|1739.6|1740.4|1739.6|1740.2|1739.4|0
1605130200000|2020-11-11 21:30:00|1740|1739.7|1740.2|1739.9|1740.6|1740.3|1739.3|1739|211
1605130500000|2020-11-11 21:35:00|1740|1739.7|1740.8|1740.5|1740.9|1740.6|1740|1739.7|100
1605130800000|2020-11-11 21:40:00|1740.9|1740.6|1741|1740.7|1741.2|1740.9|1740.8|1740.5|126
1605131100000|2020-11-11 21:45:00|1740.9|1740.6|1740.5|1740.2|1740.9|1740.6|1740.5|1740.2|131
1605131400000|2020-11-11 21:50:00|1740.6|1740.3|1741.5|1741.2|1741.7|1741.4|1740.6|1740.3|104
1605131700000|2020-11-11 21:55:00|1741.3|1741|1739.4|1738.6|1741.3|1741|1738.8|1738.5|339
1605132000000|2020-11-11 22:00:00|1739.5|1738.7|1739.3|1738.5|1739.5|1738.7|1739.3|1738.5|0
1605132300000|2020-11-11 22:05:00|1739.4|1738.6|1739.3|1738.5|1739.4|1738.6|1739.2|1738.4|0
1605132600000|2020-11-11 22:10:00|1739.4|1738.6|1739.5|1738.7|1739.5|1738.7|1739.4|1738.6|0
1605132900000|2020-11-11 22:15:00|1739.7|1738.9|1739.7|1738.9|1739.8|1739|1739.5|1738.7|0
1605133500000|2020-11-11 22:25:00|1739.6|1738.8|1739.7|1738.9|1739.8|1739|1739.6|1738.8|0
1605133800000|2020-11-11 22:30:00|1739.6|1738.8|1739.6|1738.8|1739.7|1738.9|1739.6|1738.8|0
1605134100000|2020-11-11 22:35:00|1739.7|1738.9|1739.6|1738.8|1739.7|1738.9|1739.6|1738.8|0
1605134400000|2020-11-11 22:40:00|1739.7|1738.9|1739.6|1738.8|1739.7|1738.9|1739.6|1738.8|0
1605134700000|2020-11-11 22:45:00|1739.5|1738.7|1739.7|1738.9|1739.7|1738.9|1739.5|1738.7|0
1605135000000|2020-11-11 22:50:00|1739.6|1738.8|1739.8|1739|1739.9|1739.1|1739.6|1738.8|0
1605135300000|2020-11-11 22:55:00|1739.9|1739.1|1739.7|1738.9|1739.9|1739.1|1739.7|1738.9|0
1605135600000|2020-11-11 23:00:00|1741.1|1740.8|1739|1738.7|1741.1|1740.8|1737.2|1736.9|390
1605135900000|2020-11-11 23:05:00|1738.9|1738.6|1736.6|1736.3|1738.9|1738.6|1736.6|1736.3|88
1605136200000|2020-11-11 23:10:00|1736.8|1736.5|1737.7|1737.4|1738|1737.7|1736.2|1735.9|83
1605136500000|2020-11-11 23:15:00|1738|1737.7|1736.8|1736.5|1738|1737.7|1736.7|1736.4|41
1605136800000|2020-11-11 23:20:00|1737.2|1736.9|1737.6|1737.3|1737.9|1737.6|1737.2|1736.9|32
1605137100000|2020-11-11 23:25:00|1737.9|1737.6|1737.5|1737.2|1738.3|1738|1737.5|1737.2|52
1605137400000|2020-11-11 23:30:00|1737.8|1737.5|1738.2|1737.9|1738.4|1738.1|1737.6|1737.3|33
1605137700000|2020-11-11 23:35:00|1737.9|1737.6|1737.7|1737.4|1738|1737.7|1737.3|1737|32
1605138000000|2020-11-11 23:40:00|1737.6|1737.3|1735.2|1734.9|1738|1737.7|1734.4|1734.1|207
1605138300000|2020-11-11 23:45:00|1735|1734.7|1735.2|1734.9|1735.9|1735.6|1734.3|1734|197
1605138600000|2020-11-11 23:50:00|1735.4|1735.1|1735.9|1735.6|1736.1|1735.8|1735.4|1735.1|45
1605138900000|2020-11-11 23:55:00|1735.7|1735.4|1734.6|1734.3|1736|1735.7|1733.9|1733.6|236
1605139200000|2020-11-12 00:00:00|1734.3|1734|1733.7|1733.4|1735.4|1735.1|1733.4|1733.1|162
1605139500000|2020-11-12 00:05:00|1733.9|1733.6|1735|1734.7|1735.4|1735.1|1733.7|1733.4|93
1605139800000|2020-11-12 00:10:00|1735.2|1734.9|1735.8|1735.5|1735.8|1735.5|1734.7|1734.4|56
1605140100000|2020-11-12 00:15:00|1735.7|1735.4|1734.1|1733.8|1736.2|1735.9|1733.7|1733.4|114
1605140400000|2020-11-12 00:20:00|1734.3|1734|1733.7|1733.4|1734.3|1734|1733|1732.7|41
1605140700000|2020-11-12 00:25:00|1733.9|1733.6|1734.4|1734.1|1734.4|1734.1|1733.9|1733.6|41
1605141000000|2020-11-12 00:30:00|1734.2|1733.9|1734.7|1734.4|1735.1|1734.8|1733.6|1733.3|47
1605141300000|2020-11-12 00:35:00|1735.1|1734.8|1736|1735.7|1736.8|1736.5|1734.7|1734.4|159
1605141600000|2020-11-12 00:40:00|1735.8|1735.5|1735.1|1734.8|1736.1|1735.8|1735.1|1734.8|57
1605141900000|2020-11-12 00:45:00|1735.3|1735|1736.2|1735.9|1736.2|1735.9|1734.6|1734.3|71
1605142200000|2020-11-12 00:50:00|1736.1|1735.8|1735|1734.7|1736.2|1735.9|1735|1734.7|40
1605142500000|2020-11-12 00:55:00|1734.9|1734.6|1733.8|1733.5|1734.9|1734.6|1733.4|1733.1|106
1605142800000|2020-11-12 01:00:00|1733.4|1733.1|1733.6|1733.3|1734.5|1734.2|1732.8|1732.5|98
1605143100000|2020-11-12 01:05:00|1733.4|1733.1|1733.9|1733.6|1734.6|1734.3|1732.8|1732.5|76
1605143400000|2020-11-12 01:10:00|1734.2|1733.9|1734.5|1734.2|1734.9|1734.6|1733.7|1733.4|50
1605143700000|2020-11-12 01:15:00|1734.1|1733.8|1733.7|1733.4|1734.4|1734.1|1733.5|1733.2|44
1605144000000|2020-11-12 01:20:00|1733.8|1733.5|1734.1|1733.8|1734.3|1734|1733.5|1733.2|163
1605144300000|2020-11-12 01:25:00|1734.3|1734|1733.4|1733.1|1734.3|1734|1733.3|1733|47
1605144600000|2020-11-12 01:30:00|1733.3|1733|1732.3|1732|1733.3|1733|1732.2|1731.9|50
1605144900000|2020-11-12 01:35:00|1732.4|1732.1|1732.2|1731.9|1732.9|1732.6|1731.4|1731.1|154
1605145200000|2020-11-12 01:40:00|1732.1|1731.8|1732.1|1731.8|1733.2|1732.9|1731.4|1731.1|143
1605145500000|2020-11-12 01:45:00|1732|1731.7|1733.2|1732.9|1733.5|1733.2|1732|1731.7|67
1605145800000|2020-11-12 01:50:00|1733.3|1733|1731.5|1731.2|1733.5|1733.2|1731.5|1731.2|43
1605146100000|2020-11-12 01:55:00|1731.9|1731.6|1733.2|1732.9|1733.6|1733.3|1731.9|1731.6|40
1605146400000|2020-11-12 02:00:00|1733.3|1733|1732.8|1732.5|1734|1733.7|1732.8|1732.5|41
1605146700000|2020-11-12 02:05:00|1732.4|1732.1|1731.7|1731.4|1732.6|1732.3|1731|1730.7|73
1605147000000|2020-11-12 02:10:00|1732|1731.7|1731.4|1731.1|1732.9|1732.6|1731.4|1731.1|58
1605147300000|2020-11-12 02:15:00|1731.3|1731|1728.7|1728.4|1731.4|1731.1|1728.6|1728.3|173
1605147600000|2020-11-12 02:20:00|1729.2|1728.9|1729.9|1729.6|1729.9|1729.6|1728|1727.7|70
1605147900000|2020-11-12 02:25:00|1729.8|1729.5|1729.9|1729.6|1730.7|1730.4|1729.6|1729.3|19
1605148200000|2020-11-12 02:30:00|1730.6|1730.3|1731.1|1730.8|1731.1|1730.8|1730.3|1730|27
1605148500000|2020-11-12 02:35:00|1731.2|1730.9|1730.9|1730.6|1731.6|1731.3|1730.8|1730.5|42
1605148800000|2020-11-12 02:40:00|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.4|1730.1|26
1605149100000|2020-11-12 02:45:00|1730.4|1730.1|1730.9|1730.6|1730.9|1730.6|1729.5|1729.2|46
1605149400000|2020-11-12 02:50:00|1730.6|1730.3|1729.9|1729.6|1730.6|1730.3|1729.7|1729.4|34
1605149700000|2020-11-12 02:55:00|1729.7|1729.4|1730.3|1730|1730.3|1730|1728.7|1728.4|86
1605150000000|2020-11-12 03:00:00|1729.8|1729.5|1731.1|1730.8|1731.6|1731.3|1729.8|1729.5|44
1605150300000|2020-11-12 03:05:00|1731.6|1731.3|1729.5|1729.2|1732.1|1731.8|1729.5|1729.2|78
1605150600000|2020-11-12 03:10:00|1729.3|1729|1727.3|1727|1729.5|1729.2|1726.9|1726.6|260
1605150900000|2020-11-12 03:15:00|1727.5|1727.2|1727|1726.7|1728.3|1728|1727|1726.7|72
1605151200000|2020-11-12 03:20:00|1727.3|1727|1725.8|1725.5|1727.4|1727.1|1725.8|1725.5|147
1605151500000|2020-11-12 03:25:00|1726.2|1725.9|1727.8|1727.5|1728|1727.7|1726.2|1725.9|158
1605151800000|2020-11-12 03:30:00|1727.9|1727.6|1722.8|1722.5|1727.9|1727.6|1722.8|1722.5|217
1605152100000|2020-11-12 03:35:00|1723.5|1723.2|1723.1|1722.8|1724.4|1724.1|1721.2|1720.9|390
1605152400000|2020-11-12 03:40:00|1723|1722.7|1724.3|1724|1724.3|1724|1722.7|1722.4|72
1605152700000|2020-11-12 03:45:00|1724.1|1723.8|1724.4|1724.1|1725.1|1724.8|1723.7|1723.4|64
1605153000000|2020-11-12 03:50:00|1724.9|1724.6|1723.9|1723.6|1725.2|1724.9|1723.3|1723|92
1605153300000|2020-11-12 03:55:00|1724.1|1723.8|1722.7|1722.4|1724.3|1724|1722.2|1721.9|66
1605153600000|2020-11-12 04:00:00|1722.8|1722.5|1723.9|1723.6|1724.2|1723.9|1722.8|1722.5|23
1605153900000|2020-11-12 04:05:00|1724.2|1723.9|1723.9|1723.6|1724.5|1724.2|1723.9|1723.6|36
1605154200000|2020-11-12 04:10:00|1724.1|1723.8|1722.7|1722.4|1724.5|1724.2|1722.7|1722.4|46
1605154500000|2020-11-12 04:15:00|1722.5|1722.2|1722.6|1722.3|1723.1|1722.8|1722.4|1722.1|20
1605154800000|2020-11-12 04:20:00|1723.1|1722.8|1723.2|1722.9|1723.5|1723.2|1722.7|1722.4|29
1605155100000|2020-11-12 04:25:00|1723.3|1723|1723|1722.7|1723.3|1723|1723|1722.7|11
1605155400000|2020-11-12 04:30:00|1723.1|1722.8|1723|1722.7|1723.7|1723.4|1723|1722.7|15
1605155700000|2020-11-12 04:35:00|1723.1|1722.8|1723.4|1723.1|1723.7|1723.4|1723|1722.7|48
1605156000000|2020-11-12 04:40:00|1723.7|1723.4|1723.7|1723.4|1723.8|1723.5|1723.2|1722.9|10
1605156300000|2020-11-12 04:45:00|1724|1723.7|1723.2|1722.9|1724.9|1724.6|1723.2|1722.9|117
1605156600000|2020-11-12 04:50:00|1723|1722.7|1720.5|1720.2|1723|1722.7|1719.1|1718.8|326
1605156900000|2020-11-12 04:55:00|1720.3|1720|1720.8|1720.5|1721.1|1720.8|1719.8|1719.5|39
1605157200000|2020-11-12 05:00:00|1721.2|1720.9|1720.9|1720.6|1721.4|1721.1|1720.5|1720.2|82
1605157500000|2020-11-12 05:05:00|1721|1720.7|1722|1721.7|1722.7|1722.4|1721|1720.7|84
1605157800000|2020-11-12 05:10:00|1721.9|1721.6|1722.4|1722.1|1722.7|1722.4|1721.8|1721.5|26
1605158100000|2020-11-12 05:15:00|1722.6|1722.3|1721.4|1721.1|1722.6|1722.3|1721.4|1721.1|70
1605158400000|2020-11-12 05:20:00|1721.5|1721.2|1723.1|1722.8|1723.2|1722.9|1721.3|1721|128
1605158700000|2020-11-12 05:25:00|1722.8|1722.5|1724.3|1724|1724.3|1724|1721.8|1721.5|212
1605159000000|2020-11-12 05:30:00|1724|1723.7|1725.2|1724.9|1725.5|1725.2|1723.5|1723.2|107
1605159300000|2020-11-12 05:35:00|1725.6|1725.3|1724.7|1724.4|1725.7|1725.4|1724.3|1724|43
1605159600000|2020-11-12 05:40:00|1724.6|1724.3|1724.1|1723.8|1725.5|1725.2|1723.8|1723.5|59
1605159900000|2020-11-12 05:45:00|1724|1723.7|1723.8|1723.5|1724.1|1723.8|1723|1722.7|76
1605160200000|2020-11-12 05:50:00|1723.7|1723.4|1725.3|1725|1725.4|1725.1|1723.2|1722.9|137
1605160500000|2020-11-12 05:55:00|1725.2|1724.9|1725.5|1725.2|1725.8|1725.5|1723.6|1723.3|154
1605160800000|2020-11-12 06:00:00|1725.3|1725|1726.4|1726.1|1726.7|1726.4|1725.2|1724.9|77
1605161100000|2020-11-12 06:05:00|1726.5|1726.2|1725.8|1725.5|1726.6|1726.3|1725.8|1725.5|45
1605161400000|2020-11-12 06:10:00|1725.9|1725.6|1723|1722.7|1725.9|1725.6|1723|1722.7|91
1605161700000|2020-11-12 06:15:00|1722.8|1722.5|1722.2|1721.9|1723.1|1722.8|1721.7|1721.4|175
1605162000000|2020-11-12 06:20:00|1722.5|1722.2|1721|1720.7|1723|1722.7|1721|1720.7|88
1605162300000|2020-11-12 06:25:00|1721.2|1720.9|1720.7|1720.4|1721.8|1721.5|1720.7|1720.4|72
1605162600000|2020-11-12 06:30:00|1721.3|1721|1722.9|1722.6|1723.3|1723|1721.3|1721|65
1605162900000|2020-11-12 06:35:00|1722.7|1722.4|1722|1721.7|1723.1|1722.8|1721.5|1721.2|72
1605163200000|2020-11-12 06:40:00|1722.3|1722|1722.6|1722.3|1722.7|1722.4|1722|1721.7|39
1605163500000|2020-11-12 06:45:00|1722.4|1722.1|1722.8|1722.5|1723.5|1723.2|1722.4|1722.1|82
1605163800000|2020-11-12 06:50:00|1722.6|1722.3|1722.7|1722.4|1722.7|1722.4|1722.1|1721.8|32
1605164100000|2020-11-12 06:55:00|1722.6|1722.3|1721.9|1721.6|1722.7|1722.4|1721.9|1721.6|37
1605164400000|2020-11-12 07:00:00|1722.1|1721.8|1724|1723.7|1724.2|1723.9|1721.4|1721.1|78
1605164700000|2020-11-12 07:05:00|1723.8|1723.5|1725|1724.7|1725.4|1725.1|1723.3|1723|90
1605165000000|2020-11-12 07:10:00|1725.2|1724.9|1724.3|1724|1726|1725.7|1724.2|1723.9|43
1605165300000|2020-11-12 07:15:00|1724.7|1724.4|1723.1|1722.8|1725.5|1725.2|1723|1722.7|116
1605165600000|2020-11-12 07:20:00|1723|1722.7|1724.4|1724.1|1724.8|1724.5|1723|1722.7|61
1605165900000|2020-11-12 07:25:00|1724.7|1724.4|1724.1|1723.8|1725.3|1725|1724|1723.7|143
1605166200000|2020-11-12 07:30:00|1724.2|1723.9|1722.5|1722.2|1724.3|1724|1722.4|1722.1|174
1605166500000|2020-11-12 07:35:00|1722.9|1722.6|1724.4|1724.1|1724.4|1724.1|1722.9|1722.6|38
1605166800000|2020-11-12 07:40:00|1723.9|1723.6|1723|1722.7|1723.9|1723.6|1722.8|1722.5|27
1605167100000|2020-11-12 07:45:00|1722.7|1722.4|1721|1720.7|1722.8|1722.5|1720|1719.7|133
1605167400000|2020-11-12 07:50:00|1721.2|1720.9|1721.1|1720.8|1722|1721.7|1720.6|1720.3|87
1605167700000|2020-11-12 07:55:00|1721.2|1720.9|1719.5|1719.2|1721.2|1720.9|1718.3|1718|219
1605168000000|2020-11-12 08:00:00|1719.2|1718.9|1722.6|1722.3|1722.8|1722.5|1719|1718.7|237
1605168300000|2020-11-12 08:05:00|1722.2|1721.9|1722.4|1722.1|1724.1|1723.8|1721.2|1720.9|191
1605168600000|2020-11-12 08:10:00|1722.5|1722.2|1725.2|1724.9|1725.2|1724.9|1722.4|1722.1|107
1605168900000|2020-11-12 08:15:00|1725.3|1725|1726.3|1726|1726.3|1726|1723.2|1722.9|81
1605169200000|2020-11-12 08:20:00|1726.2|1725.9|1725.1|1724.8|1726.4|1726.1|1724.5|1724.2|87
1605169500000|2020-11-12 08:25:00|1725.3|1725|1727.8|1727.5|1727.8|1727.5|1724.9|1724.6|90
1605169800000|2020-11-12 08:30:00|1727.1|1726.8|1729.1|1728.8|1729.1|1728.8|1726.9|1726.6|104
1605170100000|2020-11-12 08:35:00|1729.2|1728.9|1728.7|1728.4|1729.8|1729.5|1728.5|1728.2|48
1605170400000|2020-11-12 08:40:00|1728.6|1728.3|1726.1|1725.8|1728.6|1728.3|1725.9|1725.6|125
1605170700000|2020-11-12 08:45:00|1726.3|1726|1726.9|1726.6|1726.9|1726.6|1725|1724.7|54
1605171000000|2020-11-12 08:50:00|1727|1726.7|1724.6|1724.3|1727|1726.7|1724|1723.7|64
1605171300000|2020-11-12 08:55:00|1724.7|1724.4|1723.4|1723.1|1725.2|1724.9|1722.7|1722.4|103
1605171600000|2020-11-12 09:00:00|1723.5|1723.2|1726.4|1726.1|1726.5|1726.2|1723.3|1723|107
1605171900000|2020-11-12 09:05:00|1726.2|1725.9|1725.3|1725|1726.9|1726.6|1724.8|1724.5|126
1605172200000|2020-11-12 09:10:00|1725.4|1725.1|1723.2|1722.9|1725.8|1725.5|1722.7|1722.4|82
1605172500000|2020-11-12 09:15:00|1723.6|1723.3|1724.9|1724.6|1725.5|1725.2|1722.9|1722.6|150
1605172800000|2020-11-12 09:20:00|1724.7|1724.4|1726|1725.7|1726|1725.7|1724.5|1724.2|85
1605173100000|2020-11-12 09:25:00|1725.9|1725.6|1725.4|1725.1|1727.3|1727|1725.4|1725.1|67
1605173400000|2020-11-12 09:30:00|1725.9|1725.6|1726.2|1725.9|1727.9|1727.6|1725.9|1725.6|126
1605173700000|2020-11-12 09:35:00|1726.3|1726|1726.3|1726|1727.7|1727.4|1725.9|1725.6|82
1605174000000|2020-11-12 09:40:00|1726.1|1725.8|1726.8|1726.5|1727.3|1727|1725|1724.7|84
1605174300000|2020-11-12 09:45:00|1726.7|1726.4|1728.7|1728.4|1728.7|1728.4|1726|1725.7|310
1605174600000|2020-11-12 09:50:00|1728.6|1728.3|1728.8|1728.5|1728.9|1728.6|1727.9|1727.6|119
1605174900000|2020-11-12 09:55:00|1728.6|1728.3|1729.7|1729.4|1731.2|1730.9|1728.5|1728.2|234
1605175200000|2020-11-12 10:00:00|1730|1729.7|1729.4|1729.1|1730.4|1730.1|1728.1|1727.8|257
1605175500000|2020-11-12 10:05:00|1729.1|1728.8|1729.4|1729.1|1730.5|1730.2|1728.6|1728.3|147
1605175800000|2020-11-12 10:10:00|1729.6|1729.3|1729.6|1729.3|1730.9|1730.6|1728.4|1728.1|100
1605176100000|2020-11-12 10:15:00|1730|1729.7|1730.5|1730.2|1731.6|1731.3|1729.7|1729.4|198
1605176400000|2020-11-12 10:20:00|1730.4|1730.1|1730.2|1729.9|1731|1730.7|1729.4|1729.1|224
1605176700000|2020-11-12 10:25:00|1730.6|1730.3|1731.1|1730.8|1731.4|1731.1|1729.7|1729.4|167
1605177000000|2020-11-12 10:30:00|1731|1730.7|1732.2|1731.9|1732.3|1732|1730.4|1730.1|183
1605177300000|2020-11-12 10:35:00|1732|1731.7|1734.7|1734.4|1734.8|1734.5|1731.8|1731.5|287
1605177600000|2020-11-12 10:40:00|1734.8|1734.5|1734.7|1734.4|1736.5|1736.2|1733.4|1733.1|233
1605177900000|2020-11-12 10:45:00|1734.8|1734.5|1734.4|1734.1|1736.1|1735.8|1733.7|1733.4|137
1605178200000|2020-11-12 10:50:00|1734.3|1734|1733.2|1732.9|1734.3|1734|1733.1|1732.8|87
1605178500000|2020-11-12 10:55:00|1733.3|1733|1733|1732.7|1733.7|1733.4|1733|1732.7|64
1605178800000|2020-11-12 11:00:00|1733.2|1732.9|1733.3|1733|1733.7|1733.4|1732.9|1732.6|63
1605179100000|2020-11-12 11:05:00|1733.1|1732.8|1733.9|1733.6|1734.6|1734.3|1733.1|1732.8|95
1605179400000|2020-11-12 11:10:00|1733.6|1733.3|1734.3|1734|1736.2|1735.9|1733.6|1733.3|90
1605179700000|2020-11-12 11:15:00|1734.5|1734.2|1734.2|1733.9|1735.6|1735.3|1734.2|1733.9|51
1605180000000|2020-11-12 11:20:00|1733.7|1733.4|1733|1732.7|1734.2|1733.9|1732.5|1732.2|74
1605180300000|2020-11-12 11:25:00|1732.8|1732.5|1731.9|1731.6|1733.3|1733|1731.9|1731.6|72
1605180600000|2020-11-12 11:30:00|1732|1731.7|1732.4|1732.1|1732.5|1732.2|1731.3|1731|74
1605180900000|2020-11-12 11:35:00|1732.5|1732.2|1732|1731.7|1732.8|1732.5|1731.9|1731.6|62
1605181200000|2020-11-12 11:40:00|1732.1|1731.8|1732.5|1732.2|1732.6|1732.3|1731.8|1731.5|44
1605181500000|2020-11-12 11:45:00|1732.7|1732.4|1734.3|1734|1734.4|1734.1|1731.9|1731.6|80
1605181800000|2020-11-12 11:50:00|1734.5|1734.2|1735.2|1734.9|1735.9|1735.6|1734.4|1734.1|181
1605182100000|2020-11-12 11:55:00|1735|1734.7|1732.2|1731.9|1735|1734.7|1732.1|1731.8|212
1605182400000|2020-11-12 12:00:00|1732.4|1732.1|1730.7|1730.4|1733.2|1732.9|1730.5|1730.2|204
1605182700000|2020-11-12 12:05:00|1730.6|1730.3|1727.1|1726.8|1730.8|1730.5|1724.5|1724.2|491
1605183000000|2020-11-12 12:10:00|1726.9|1726.6|1726.8|1726.5|1727.8|1727.5|1726.4|1726.1|144
1605183300000|2020-11-12 12:15:00|1727.3|1727|1729.1|1728.8|1729.3|1729|1727.3|1727|99
1605183600000|2020-11-12 12:20:00|1728.9|1728.6|1728.1|1727.8|1729.2|1728.9|1727.5|1727.2|91
1605183900000|2020-11-12 12:25:00|1728.6|1728.3|1729.3|1729|1730|1729.7|1728.2|1727.9|70
1605184200000|2020-11-12 12:30:00|1729.4|1729.1|1728.8|1728.5|1729.6|1729.3|1728.5|1728.2|64
1605184500000|2020-11-12 12:35:00|1728.7|1728.4|1729.7|1729.4|1730.5|1730.2|1728.7|1728.4|81
1605184800000|2020-11-12 12:40:00|1729.6|1729.3|1729.4|1729.1|1729.8|1729.5|1728|1727.7|121
1605185100000|2020-11-12 12:45:00|1729.5|1729.2|1725.6|1725.3|1729.8|1729.5|1725.3|1725|208
1605185400000|2020-11-12 12:50:00|1725.4|1725.1|1721.6|1721.3|1725.5|1725.2|1721.1|1720.8|790
1605185700000|2020-11-12 12:55:00|1721.5|1721.2|1719.9|1719.6|1721.8|1721.5|1718.3|1718|781
1605186000000|2020-11-12 13:00:00|1720|1719.7|1722.6|1722.3|1722.8|1722.5|1719.8|1719.5|527
1605186300000|2020-11-12 13:05:00|1722.7|1722.4|1721.8|1721.5|1723.2|1722.9|1721.1|1720.8|390
1605186600000|2020-11-12 13:10:00|1722.1|1721.8|1720.7|1720.4|1723|1722.7|1719.4|1719.1|304
1605186900000|2020-11-12 13:15:00|1720.8|1720.5|1718.7|1718.4|1721.2|1720.9|1718.5|1718.2|449
1605187200000|2020-11-12 13:20:00|1718.5|1718.2|1718.2|1717.9|1719.2|1718.9|1716.4|1716.1|781
1605187500000|2020-11-12 13:25:00|1718.3|1718|1719.6|1719.3|1720.1|1719.8|1717.4|1717.1|450
1605187800000|2020-11-12 13:30:00|1719.5|1719.2|1721.7|1721.4|1721.9|1721.6|1717.8|1717.5|630
1605188100000|2020-11-12 13:35:00|1721.8|1721.5|1721.2|1720.9|1722.2|1721.9|1720.1|1719.8|587
1605188400000|2020-11-12 13:40:00|1721.4|1721.1|1722.1|1721.8|1722.4|1722.1|1721|1720.7|341
1605188700000|2020-11-12 13:45:00|1722.3|1722|1721.5|1721.2|1722.9|1722.6|1721.4|1721.1|267
1605189000000|2020-11-12 13:50:00|1721.6|1721.3|1721.8|1721.5|1723.2|1722.9|1720.9|1720.6|267
1605189300000|2020-11-12 13:55:00|1722.1|1721.8|1726|1725.7|1726.4|1726.1|1721.6|1721.3|393
1605189600000|2020-11-12 14:00:00|1726.6|1726.3|1724.4|1724.1|1726.7|1726.4|1723.2|1722.9|446
1605189900000|2020-11-12 14:05:00|1724.2|1723.9|1722.8|1722.5|1724.6|1724.3|1721.7|1721.4|554
1605190200000|2020-11-12 14:10:00|1722.9|1722.6|1723.8|1723.5|1724.6|1724.3|1722.5|1722.2|353
1605190500000|2020-11-12 14:15:00|1723.7|1723.4|1724.4|1724.1|1725|1724.7|1723.4|1723.1|474
1605190800000|2020-11-12 14:20:00|1724.7|1724.4|1725.1|1724.8|1726.2|1725.9|1724|1723.7|453
1605191100000|2020-11-12 14:25:00|1724.9|1724.6|1723.8|1723.5|1726|1725.7|1723.3|1723|1016
1605191400000|2020-11-12 14:30:00|1724.1|1723.8|1725.6|1725.3|1725.9|1725.6|1720|1719.7|4302
1605191700000|2020-11-12 14:35:00|1725.5|1725.2|1724.1|1723.8|1727.5|1727.2|1722.8|1722.5|2816
1605192000000|2020-11-12 14:40:00|1723.9|1723.6|1721.3|1721|1726.4|1726.1|1721.3|1721|3158
1605192300000|2020-11-12 14:45:00|1721.2|1720.9|1719.3|1719|1724.5|1724.2|1719.1|1718.8|2517
1605192600000|2020-11-12 14:50:00|1719.2|1718.9|1717.9|1717.6|1720.6|1720.3|1716.6|1716.3|2931
1605192900000|2020-11-12 14:55:00|1718|1717.7|1719|1718.7|1720|1719.7|1713.8|1713.5|2433
1605193200000|2020-11-12 15:00:00|1718.7|1718.4|1719.1|1718.8|1720.4|1720.1|1717.6|1717.3|2910
1605193500000|2020-11-12 15:05:00|1719.3|1719|1724.9|1724.6|1725.2|1724.9|1719.2|1718.9|2792
1605193800000|2020-11-12 15:10:00|1725|1724.7|1723.9|1723.6|1726.4|1726.1|1723.4|1723.1|1768
1605194100000|2020-11-12 15:15:00|1724|1723.7|1726.8|1726.5|1727|1726.7|1723|1722.7|1540
1605194400000|2020-11-12 15:20:00|1727|1726.7|1722.8|1722.5|1727.5|1727.2|1722.2|1721.9|1234
1605194700000|2020-11-12 15:25:00|1722.9|1722.6|1720.7|1720.4|1724.3|1724|1720.4|1720.1|1643
1605195000000|2020-11-12 15:30:00|1720.6|1720.3|1724|1723.7|1724.1|1723.8|1720.3|1720|1054
1605195300000|2020-11-12 15:35:00|1723.8|1723.5|1728.7|1728.4|1728.9|1728.6|1723.7|1723.4|1502
1605195600000|2020-11-12 15:40:00|1728.8|1728.5|1730.9|1730.6|1732|1731.7|1728.5|1728.2|1478
1605195900000|2020-11-12 15:45:00|1730.8|1730.5|1729.6|1729.3|1731.8|1731.5|1728.5|1728.2|1376
1605196200000|2020-11-12 15:50:00|1729.4|1729.1|1730.9|1730.6|1731.2|1730.9|1727.8|1727.5|938
1605196500000|2020-11-12 15:55:00|1731|1730.7|1729.6|1729.3|1731.4|1731.1|1728.8|1728.5|1334
1605196800000|2020-11-12 16:00:00|1729.5|1729.2|1729.4|1729.1|1730|1729.7|1726.1|1725.8|1863
1605197100000|2020-11-12 16:05:00|1729.2|1728.9|1731.4|1731.1|1732.5|1732.2|1728.8|1728.5|1999
1605197400000|2020-11-12 16:10:00|1731.5|1731.2|1731.9|1731.6|1732.2|1731.9|1730.1|1729.8|758
1605197700000|2020-11-12 16:15:00|1732.1|1731.8|1732.1|1731.8|1732.7|1732.4|1730.5|1730.2|749
1605198000000|2020-11-12 16:20:00|1732.2|1731.9|1730.7|1730.4|1732.5|1732.2|1730.5|1730.2|902
1605198300000|2020-11-12 16:25:00|1730.8|1730.5|1730.7|1730.4|1731.7|1731.4|1729.2|1728.9|1193
1605198600000|2020-11-12 16:30:00|1730.6|1730.3|1729.8|1729.5|1732.3|1732|1729.6|1729.3|1299
1605198900000|2020-11-12 16:35:00|1730|1729.7|1728.4|1728.1|1730.5|1730.2|1728.2|1727.9|886
1605199200000|2020-11-12 16:40:00|1728.1|1727.8|1726.8|1726.5|1728.4|1728.1|1726.3|1726|1098
1605199500000|2020-11-12 16:45:00|1726.6|1726.3|1726.6|1726.3|1729.1|1728.8|1725.6|1725.3|759
1605199800000|2020-11-12 16:50:00|1726.5|1726.2|1726.5|1726.2|1728.9|1728.6|1726.3|1726|1201
1605200100000|2020-11-12 16:55:00|1726.6|1726.3|1725.2|1724.9|1727.2|1726.9|1723.1|1722.8|1781
1605200400000|2020-11-12 17:00:00|1725.1|1724.8|1724.8|1724.5|1725.9|1725.6|1723.5|1723.2|1515
1605200700000|2020-11-12 17:05:00|1724.9|1724.6|1723.9|1723.6|1725.4|1725.1|1723.2|1722.9|1489
1605201000000|2020-11-12 17:10:00|1724|1723.7|1725.5|1725.2|1726.1|1725.8|1723.5|1723.2|830
1605201300000|2020-11-12 17:15:00|1725.3|1725|1725|1724.7|1725.7|1725.4|1724.1|1723.8|721
1605201600000|2020-11-12 17:20:00|1724.9|1724.6|1726.6|1726.3|1727.6|1727.3|1724.9|1724.6|802
1605201900000|2020-11-12 17:25:00|1726.5|1726.2|1721.3|1721|1726.5|1726.2|1721.3|1721|1879
1605202200000|2020-11-12 17:30:00|1721.1|1720.8|1718.8|1718.5|1722.7|1722.4|1717.5|1717.2|1983
1605202500000|2020-11-12 17:35:00|1718.7|1718.4|1717.4|1717.1|1720|1719.7|1717.3|1717|1150
1605202800000|2020-11-12 17:40:00|1717.5|1717.2|1714.7|1714.4|1717.7|1717.4|1713.8|1713.5|1632
1605203100000|2020-11-12 17:45:00|1714.6|1714.3|1710.2|1709.9|1714.7|1714.4|1710|1709.7|2558
1605203400000|2020-11-12 17:50:00|1710|1709.7|1711.1|1710.8|1711.6|1711.3|1708.1|1707.8|3739
1605203700000|2020-11-12 17:55:00|1711.2|1710.9|1710.8|1710.5|1711.8|1711.5|1708.8|1708.5|1115
1605204000000|2020-11-12 18:00:00|1710.4|1710.1|1711.7|1711.4|1713.1|1712.8|1709|1708.7|1028
1605204300000|2020-11-12 18:05:00|1711.8|1711.5|1708.9|1708.6|1712.2|1711.9|1706.9|1706.6|1300
1605204600000|2020-11-12 18:10:00|1708.8|1708.5|1707|1706.7|1709.4|1709.1|1702.6|1702.3|2359
1605204900000|2020-11-12 18:15:00|1707.1|1706.8|1702.1|1701.8|1707.1|1706.8|1695.8|1695.5|4973
1605205200000|2020-11-12 18:20:00|1702|1701.7|1702.2|1701.9|1708|1707.7|1700.9|1700.6|4232
1605205500000|2020-11-12 18:25:00|1702.3|1702|1700.9|1700.6|1705|1704.7|1700.3|1700|2242
1605205800000|2020-11-12 18:30:00|1701.1|1700.8|1704.9|1704.6|1705.9|1705.6|1700.3|1700|1399
1605206100000|2020-11-12 18:35:00|1705|1704.7|1709.1|1708.8|1709.3|1709|1704.3|1704|1428
1605206400000|2020-11-12 18:40:00|1709|1708.7|1709.2|1708.9|1710.6|1710.3|1707.9|1707.6|1137
1605206700000|2020-11-12 18:45:00|1709.3|1709|1708.1|1707.8|1709.7|1709.4|1706.6|1706.3|1052
1605207000000|2020-11-12 18:50:00|1708|1707.7|1712.3|1712|1713.3|1713|1707.9|1707.6|1618
1605207300000|2020-11-12 18:55:00|1712|1711.7|1714.5|1714.2|1714.9|1714.6|1711.5|1711.2|1799
1605207600000|2020-11-12 19:00:00|1714.7|1714.4|1714.8|1714.5|1716.5|1716.2|1713.5|1713.2|1600
1605207900000|2020-11-12 19:05:00|1714.6|1714.3|1712|1711.7|1715.4|1715.1|1711.8|1711.5|3013
1605208200000|2020-11-12 19:10:00|1711.9|1711.6|1708|1707.7|1712.6|1712.3|1707.6|1707.3|1316
1605208500000|2020-11-12 19:15:00|1707.9|1707.6|1706.4|1706.1|1708.9|1708.6|1706.2|1705.9|911
1605208800000|2020-11-12 19:20:00|1706.3|1706|1705.8|1705.5|1708.8|1708.5|1705.6|1705.3|1404
1605209100000|2020-11-12 19:25:00|1705.6|1705.3|1706.2|1705.9|1708.3|1708|1705.4|1705.1|1189
1605209400000|2020-11-12 19:30:00|1706.1|1705.8|1706.6|1706.3|1710.2|1709.9|1704.1|1703.8|1409
1605209700000|2020-11-12 19:35:00|1706.8|1706.5|1704.7|1704.4|1707.9|1707.6|1704.2|1703.9|871
1605210000000|2020-11-12 19:40:00|1705|1704.7|1701.9|1701.6|1705|1704.7|1701.3|1701|937
1605210300000|2020-11-12 19:45:00|1701.3|1701|1703.6|1703.3|1704|1703.7|1701.2|1700.9|720
1605210600000|2020-11-12 19:50:00|1703.7|1703.4|1704|1703.7|1705|1704.7|1702.1|1701.8|1325
1605210900000|2020-11-12 19:55:00|1703.8|1703.5|1702.8|1702.5|1704.6|1704.3|1702.3|1702|1083
1605211200000|2020-11-12 20:00:00|1702.7|1702.4|1699|1698.7|1703.8|1703.5|1698.9|1698.6|1156
1605211500000|2020-11-12 20:05:00|1699.3|1699|1697.7|1697.4|1700|1699.7|1696|1695.7|2200
1605211800000|2020-11-12 20:10:00|1697.8|1697.5|1701|1700.7|1701.1|1700.8|1697.7|1697.4|1148
1605212100000|2020-11-12 20:15:00|1700.9|1700.6|1704.9|1704.6|1706|1705.7|1700.5|1700.2|1573
1605212400000|2020-11-12 20:20:00|1704.7|1704.4|1705.8|1705.5|1706.2|1705.9|1704.1|1703.8|1218
1605212700000|2020-11-12 20:25:00|1705.7|1705.4|1704.3|1704|1706.4|1706.1|1704|1703.7|1245
1605213000000|2020-11-12 20:30:00|1704.5|1704.2|1702|1701.7|1704.7|1704.4|1701.6|1701.3|1092
1605213300000|2020-11-12 20:35:00|1701.9|1701.6|1705.4|1705.1|1705.7|1705.4|1700.4|1700.1|1280
1605213600000|2020-11-12 20:40:00|1705.5|1705.2|1704.4|1704.1|1705.7|1705.4|1704|1703.7|1296
1605213900000|2020-11-12 20:45:00|1704.3|1704|1705.1|1704.8|1705.3|1705|1701.1|1700.8|2047
1605214200000|2020-11-12 20:50:00|1705.5|1705.2|1708|1707.7|1708.7|1708.4|1704.9|1704.6|2335
1605214500000|2020-11-12 20:55:00|1708.1|1707.8|1712.5|1712.2|1712.5|1712.2|1707.6|1707.3|10829
1605214800000|2020-11-12 21:00:00|1712.1|1711.8|1713|1712.7|1714.9|1714.6|1711.9|1711.6|3390
1605215100000|2020-11-12 21:05:00|1713.2|1712.9|1713.5|1713.2|1714|1713.7|1712.9|1712.6|1211
1605215400000|2020-11-12 21:10:00|1713.4|1713.1|1713.1|1712.3|1714.9|1714.6|1712|1711.7|1724
1605215700000|2020-11-12 21:15:00|1713|1712.2|1712.7|1711.9|1713.1|1712.3|1712.6|1711.8|0
1605216000000|2020-11-12 21:20:00|1712.6|1711.8|1712.8|1712|1712.9|1712.1|1712.6|1711.8|0
1605216300000|2020-11-12 21:25:00|1712.7|1711.9|1713.2|1712.4|1713.4|1712.6|1712.7|1711.9|0
1605216600000|2020-11-12 21:30:00|1713.1|1712.9|1714.9|1714.6|1715.8|1715.5|1712.3|1712|897
1605216900000|2020-11-12 21:35:00|1715|1714.7|1713.2|1712.9|1715.9|1715.6|1712.7|1712.4|250
1605217200000|2020-11-12 21:40:00|1713.1|1712.8|1712.2|1711.9|1714.2|1713.9|1711.7|1711.4|224
1605217500000|2020-11-12 21:45:00|1712.3|1712|1711.7|1711.4|1712.9|1712.6|1711.4|1711.1|200
1605217800000|2020-11-12 21:50:00|1711.8|1711.5|1713.3|1713|1713.4|1713.1|1711.8|1711.5|221
1605218100000|2020-11-12 21:55:00|1713.1|1712.8|1711.7|1710.9|1713.3|1713|1710.7|1710.4|160
1605218400000|2020-11-12 22:00:00|1711.8|1711|1711.5|1710.7|1711.8|1711|1711.5|1710.7|0
1605218700000|2020-11-12 22:05:00|1711.6|1710.8|1711.7|1710.9|1711.7|1710.9|1711.5|1710.7|0
1605219000000|2020-11-12 22:10:00|1711.6|1710.8|1711.5|1710.7|1711.6|1710.8|1711.5|1710.7|0
1605219300000|2020-11-12 22:15:00|1711.4|1710.6|1711.5|1710.7|1711.5|1710.7|1711.4|1710.6|0
1605219600000|2020-11-12 22:20:00|1711.4|1710.6|1711.4|1710.6|1711.5|1710.7|1711.4|1710.6|0
1605219900000|2020-11-12 22:25:00|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|0
1605220200000|2020-11-12 22:30:00|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.2|1710.4|0
1605220500000|2020-11-12 22:35:00|1711.3|1710.5|1711.3|1710.5|1711.4|1710.6|1711.2|1710.4|0
1605220800000|2020-11-12 22:40:00|1711.4|1710.6|1711.4|1710.6|1711.5|1710.7|1711.3|1710.5|0
1605221100000|2020-11-12 22:45:00|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.4|1710.6|0
1605221400000|2020-11-12 22:50:00|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|0
1605221700000|2020-11-12 22:55:00|1711.9|1711.1|1711.9|1711.1|1712.1|1711.3|1711.8|1711|0
1605222000000|2020-11-12 23:00:00|1712|1711.7|1710.4|1710.1|1712|1711.7|1708.7|1708.4|141
1605222300000|2020-11-12 23:05:00|1710.7|1710.4|1711.2|1710.9|1711.6|1711.3|1709.9|1709.6|66
1605222600000|2020-11-12 23:10:00|1710.4|1710.1|1708.1|1707.8|1710.4|1710.1|1708|1707.7|119
1605222900000|2020-11-12 23:15:00|1708.3|1708|1708|1707.7|1708.9|1708.6|1707.5|1707.2|125
1605223200000|2020-11-12 23:20:00|1708.6|1708.3|1708.7|1708.4|1709|1708.7|1708.5|1708.2|26
1605223500000|2020-11-12 23:25:00|1709.5|1709.2|1710.1|1709.8|1710.9|1710.6|1709.5|1709.2|57
1605223800000|2020-11-12 23:30:00|1709.9|1709.6|1710.2|1709.9|1710.5|1710.2|1709.7|1709.4|39
1605224100000|2020-11-12 23:35:00|1710.5|1710.2|1708.2|1707.9|1710.7|1710.4|1708.2|1707.9|113
1605224400000|2020-11-12 23:40:00|1708.7|1708.4|1710.2|1709.9|1710.2|1709.9|1708.5|1708.2|19
1605224700000|2020-11-12 23:45:00|1710.1|1709.8|1710|1709.7|1711|1710.7|1709.7|1709.4|31
1605225000000|2020-11-12 23:50:00|1709.7|1709.4|1709.5|1709.2|1710.2|1709.9|1708.8|1708.5|32
1605225300000|2020-11-12 23:55:00|1710|1709.7|1709.4|1709.1|1710|1709.7|1708|1707.7|33
1605225600000|2020-11-13 00:00:00|1709.7|1709.4|1709.3|1709|1709.7|1709.4|1708.5|1708.2|29
1605225900000|2020-11-13 00:05:00|1709.8|1709.5|1709.8|1709.5|1709.9|1709.6|1709.6|1709.3|7
1605226200000|2020-11-13 00:10:00|1710.2|1709.9|1710.2|1709.9|1710.4|1710.1|1710|1709.7|9
1605226500000|2020-11-13 00:15:00|1710.3|1710|1709.5|1709.2|1710.3|1710|1708.9|1708.6|13
1605226800000|2020-11-13 00:20:00|1709.8|1709.5|1710.3|1710|1710.5|1710.2|1709.6|1709.3|18
1605227100000|2020-11-13 00:25:00|1710.2|1709.9|1709.4|1709.1|1710.7|1710.4|1709.4|1709.1|30
1605227400000|2020-11-13 00:30:00|1709.7|1709.4|1709.2|1708.9|1710.1|1709.8|1709.2|1708.9|27
1605227700000|2020-11-13 00:35:00|1708.9|1708.6|1707.4|1707.1|1708.9|1708.6|1706.3|1706|74
1605228000000|2020-11-13 00:40:00|1707.6|1707.3|1706.3|1706|1707.9|1707.6|1706.2|1705.9|67
1605228300000|2020-11-13 00:45:00|1706.4|1706.1|1704.6|1704.3|1706.6|1706.3|1704.1|1703.8|134
1605228600000|2020-11-13 00:50:00|1704.4|1704.1|1703.8|1703.5|1704.8|1704.5|1703.7|1703.4|96
1605228900000|2020-11-13 00:55:00|1704|1703.7|1702.5|1702.2|1704.9|1704.6|1702.5|1702.2|88
1605229200000|2020-11-13 01:00:00|1702.4|1702.1|1704.6|1704.3|1705.2|1704.9|1702.1|1701.8|136
1605229500000|2020-11-13 01:05:00|1704.8|1704.5|1705|1704.7|1705.1|1704.8|1704.2|1703.9|39
1605229800000|2020-11-13 01:10:00|1704.6|1704.3|1705|1704.7|1705.1|1704.8|1704|1703.7|29
1605230100000|2020-11-13 01:15:00|1705.4|1705.1|1704.7|1704.4|1706|1705.7|1704.6|1704.3|58
1605230400000|2020-11-13 01:20:00|1704.5|1704.2|1703.5|1703.2|1705|1704.7|1702.5|1702.2|107
1605230700000|2020-11-13 01:25:00|1703.6|1703.3|1702.1|1701.8|1703.7|1703.4|1702.1|1701.8|110
1605231000000|2020-11-13 01:30:00|1702.3|1702|1700.6|1700.3|1702.4|1702.1|1700.2|1699.9|179
1605231300000|2020-11-13 01:35:00|1700.5|1700.2|1699.3|1699|1701.4|1701.1|1698.7|1698.4|227
1605231600000|2020-11-13 01:40:00|1699.2|1698.9|1701|1700.7|1701.6|1701.3|1699.2|1698.9|88
1605231900000|2020-11-13 01:45:00|1701.4|1701.1|1701.4|1701.1|1702|1701.7|1700.9|1700.6|21
1605232200000|2020-11-13 01:50:00|1701.1|1700.8|1699.5|1699.2|1701.4|1701.1|1698.5|1698.2|86
1605232500000|2020-11-13 01:55:00|1699.4|1699.1|1698.9|1698.6|1699.4|1699.1|1697.9|1697.6|95
1605232800000|2020-11-13 02:00:00|1698.5|1698.2|1697.5|1697.2|1699|1698.7|1697.3|1697|44
1605233100000|2020-11-13 02:05:00|1697.4|1697.1|1698.6|1698.3|1698.9|1698.6|1697.2|1696.9|56
1605233400000|2020-11-13 02:10:00|1698.3|1698|1699.7|1699.4|1699.8|1699.5|1698.3|1698|67
1605233700000|2020-11-13 02:15:00|1699.2|1698.9|1699.4|1699.1|1700|1699.7|1699.2|1698.9|82
1605234000000|2020-11-13 02:20:00|1699.5|1699.2|1699.4|1699.1|1700.2|1699.9|1699.2|1698.9|85
1605234300000|2020-11-13 02:25:00|1699.6|1699.3|1700.9|1700.6|1701.2|1700.9|1699.2|1698.9|46
1605234600000|2020-11-13 02:30:00|1700.5|1700.2|1702.5|1702.2|1702.7|1702.4|1699.9|1699.6|98
1605234900000|2020-11-13 02:35:00|1702.4|1702.1|1702.8|1702.5|1702.8|1702.5|1702.4|1702.1|13
1605235200000|2020-11-13 02:40:00|1702.7|1702.4|1702.5|1702.2|1702.9|1702.6|1702|1701.7|48
1605235500000|2020-11-13 02:45:00|1702.8|1702.5|1703.2|1702.9|1703.4|1703.1|1702|1701.7|65
1605235800000|2020-11-13 02:50:00|1703.4|1703.1|1705|1704.7|1705|1704.7|1703.4|1703.1|115
1605236100000|2020-11-13 02:55:00|1704.8|1704.5|1703.9|1703.6|1705|1704.7|1703.6|1703.3|48
1605236400000|2020-11-13 03:00:00|1703.4|1703.1|1703.2|1702.9|1703.7|1703.4|1702.7|1702.4|24
1605236700000|2020-11-13 03:05:00|1702.8|1702.5|1703.5|1703.2|1703.6|1703.3|1702.8|1702.5|15
1605237000000|2020-11-13 03:10:00|1703.4|1703.1|1702.7|1702.4|1703.5|1703.2|1702.5|1702.2|18
1605237300000|2020-11-13 03:15:00|1702.4|1702.1|1702.3|1702|1702.6|1702.3|1701.5|1701.2|20
1605237600000|2020-11-13 03:20:00|1702|1701.7|1703.1|1702.8|1703.1|1702.8|1701.8|1701.5|22
1605237900000|2020-11-13 03:25:00|1702.3|1702|1703.1|1702.8|1703.1|1702.8|1702.1|1701.8|20
1605238200000|2020-11-13 03:30:00|1702.8|1702.5|1702.3|1702|1702.8|1702.5|1702|1701.7|32
1605238500000|2020-11-13 03:35:00|1702.9|1702.6|1703.9|1703.6|1704.2|1703.9|1702.9|1702.6|47
1605238800000|2020-11-13 03:40:00|1704.2|1703.9|1703.9|1703.6|1704.7|1704.4|1703.9|1703.6|18
1605239100000|2020-11-13 03:45:00|1703.8|1703.5|1705.1|1704.8|1705.4|1705.1|1703.8|1703.5|48
1605239400000|2020-11-13 03:50:00|1705.3|1705|1705.8|1705.5|1705.8|1705.5|1705.2|1704.9|12
1605239700000|2020-11-13 03:55:00|1704.7|1704.4|1703.8|1703.5|1705|1704.7|1703.8|1703.5|19
1605240000000|2020-11-13 04:00:00|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|3
1605240300000|2020-11-13 04:05:00|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|2
1605240600000|2020-11-13 04:10:00|1703.8|1703.5|1704.1|1703.8|1704.1|1703.8|1703.3|1703|21
1605240900000|2020-11-13 04:15:00|1703.9|1703.6|1704.3|1704|1704.3|1704|1703.9|1703.6|6
1605241200000|2020-11-13 04:20:00|1703.5|1703.2|1703.6|1703.3|1704|1703.7|1703.4|1703.1|18
1605241500000|2020-11-13 04:25:00|1703.8|1703.5|1704|1703.7|1704.2|1703.9|1703.5|1703.2|5
1605241800000|2020-11-13 04:30:00|1704.1|1703.8|1705.3|1705|1706.1|1705.8|1704.1|1703.8|55
1605242100000|2020-11-13 04:35:00|1705.6|1705.3|1707.5|1707.2|1707.5|1707.2|1705.6|1705.3|62
1605242400000|2020-11-13 04:40:00|1707.1|1706.8|1707.9|1707.6|1707.9|1707.6|1707.1|1706.8|8
1605242700000|2020-11-13 04:45:00|1707.6|1707.3|1707.7|1707.4|1708|1707.7|1707.5|1707.2|15
1605243000000|2020-11-13 04:50:00|1707.6|1707.3|1709.7|1709.4|1709.7|1709.4|1707.6|1707.3|79
1605243300000|2020-11-13 04:55:00|1709.5|1709.2|1708.3|1708|1709.7|1709.4|1707.9|1707.6|72
1605243600000|2020-11-13 05:00:00|1708.6|1708.3|1708.4|1708.1|1708.9|1708.6|1707.7|1707.4|21
1605243900000|2020-11-13 05:05:00|1708|1707.7|1708.2|1707.9|1708.6|1708.3|1707.9|1707.6|10
1605244200000|2020-11-13 05:10:00|1708.1|1707.8|1708.2|1707.9|1708.2|1707.9|1708.1|1707.8|4
1605244500000|2020-11-13 05:15:00|1707.9|1707.6|1708.5|1708.2|1709.1|1708.8|1707.7|1707.4|12
1605244800000|2020-11-13 05:20:00|1708.4|1708.1|1706.9|1706.6|1708.9|1708.6|1706.9|1706.6|20
1605245100000|2020-11-13 05:25:00|1707.1|1706.8|1707.4|1707.1|1707.4|1707.1|1706.5|1706.2|12
1605245400000|2020-11-13 05:30:00|1707.5|1707.2|1707.4|1707.1|1707.5|1707.2|1706.9|1706.6|13
1605245700000|2020-11-13 05:35:00|1707.5|1707.2|1706.6|1706.3|1707.6|1707.3|1706.6|1706.3|9
1605246000000|2020-11-13 05:40:00|1707|1706.7|1707.8|1707.5|1707.9|1707.6|1707|1706.7|15
1605246300000|2020-11-13 05:45:00|1707.9|1707.6|1707.5|1707.2|1708.3|1708|1707.5|1707.2|8
1605246600000|2020-11-13 05:50:00|1708.1|1707.8|1708.5|1708.2|1708.5|1708.2|1708.1|1707.8|5
1605246900000|2020-11-13 05:55:00|1708.6|1708.3|1708.4|1708.1|1708.6|1708.3|1708.3|1708|8
1605247200000|2020-11-13 06:00:00|1708.2|1707.9|1709.7|1709.4|1709.7|1709.4|1707.7|1707.4|30
1605247500000|2020-11-13 06:05:00|1710|1709.7|1709.2|1708.9|1710.1|1709.8|1709.2|1708.9|22
1605247800000|2020-11-13 06:10:00|1709.5|1709.2|1707.8|1707.5|1709.5|1709.2|1707.8|1707.5|14
1605248100000|2020-11-13 06:15:00|1708.5|1708.2|1708.3|1708|1708.7|1708.4|1708.1|1707.8|28
1605248400000|2020-11-13 06:20:00|1708.6|1708.3|1709.7|1709.4|1709.8|1709.5|1708.6|1708.3|30
1605248700000|2020-11-13 06:25:00|1710.1|1709.8|1710.5|1710.2|1710.7|1710.4|1710|1709.7|19
1605249000000|2020-11-13 06:30:00|1710.3|1710|1710.1|1709.8|1710.4|1710.1|1710.1|1709.8|14
1605249300000|2020-11-13 06:35:00|1710.5|1710.2|1710.8|1710.5|1711.6|1711.3|1709.9|1709.6|73
1605249600000|2020-11-13 06:40:00|1711.1|1710.8|1713.6|1713.3|1713.6|1713.3|1711|1710.7|146
1605249900000|2020-11-13 06:45:00|1713|1712.7|1712.8|1712.5|1713.7|1713.4|1712.6|1712.3|25
1605250200000|2020-11-13 06:50:00|1712.5|1712.2|1710.6|1710.3|1712.5|1712.2|1710.5|1710.2|59
1605250500000|2020-11-13 06:55:00|1711|1710.7|1711.5|1711.2|1711.5|1711.2|1710.9|1710.6|22
1605250800000|2020-11-13 07:00:00|1710.8|1710.5|1710.5|1710.2|1711.5|1711.2|1710|1709.7|31
1605251100000|2020-11-13 07:05:00|1710.1|1709.8|1708.7|1708.4|1710.1|1709.8|1708.5|1708.2|51
1605251400000|2020-11-13 07:10:00|1708.2|1707.9|1708|1707.7|1708.6|1708.3|1707.4|1707.1|29
1605251700000|2020-11-13 07:15:00|1707.1|1706.8|1708.5|1708.2|1708.9|1708.6|1706.6|1706.3|61
1605252000000|2020-11-13 07:20:00|1709|1708.7|1710.2|1709.9|1710.9|1710.6|1709|1708.7|38
1605252300000|2020-11-13 07:25:00|1710.1|1709.8|1709.4|1709.1|1710.5|1710.2|1709.4|1709.1|27
1605252600000|2020-11-13 07:30:00|1709.5|1709.2|1710.6|1710.3|1711.7|1711.4|1708.6|1708.3|80
1605252900000|2020-11-13 07:35:00|1709.7|1709.4|1710.9|1710.6|1710.9|1710.6|1708.5|1708.2|87
1605253200000|2020-11-13 07:40:00|1710.6|1710.3|1710.1|1709.8|1710.6|1710.3|1709.5|1709.2|63
1605253500000|2020-11-13 07:45:00|1710.4|1710.1|1710.4|1710.1|1711|1710.7|1710.3|1710|17
1605253800000|2020-11-13 07:50:00|1710.9|1710.6|1711.4|1711.1|1711.9|1711.6|1710.9|1710.6|37
1605254100000|2020-11-13 07:55:00|1711.1|1710.8|1714.6|1714.3|1714.6|1714.3|1710.3|1710|148
1605254400000|2020-11-13 08:00:00|1714.8|1714.5|1714.9|1714.6|1717.7|1717.4|1714|1713.7|266
1605254700000|2020-11-13 08:05:00|1714.8|1714.5|1715.1|1714.8|1715.1|1714.8|1712.4|1712.1|47
1605255000000|2020-11-13 08:10:00|1715|1714.7|1717|1716.7|1718|1717.7|1714.7|1714.4|181
1605255300000|2020-11-13 08:15:00|1716.9|1716.6|1716.6|1716.3|1718.6|1718.3|1716.4|1716.1|181
1605255600000|2020-11-13 08:20:00|1716.7|1716.4|1718.3|1718|1718.3|1718|1716.3|1716|80
1605255900000|2020-11-13 08:25:00|1718.2|1717.9|1721|1720.7|1721|1720.7|1718|1717.7|163
1605256200000|2020-11-13 08:30:00|1720.8|1720.5|1721.7|1721.4|1722.7|1722.4|1719.2|1718.9|194
1605256500000|2020-11-13 08:35:00|1721.6|1721.3|1723.8|1723.5|1723.8|1723.5|1721.1|1720.8|264
1605256800000|2020-11-13 08:40:00|1723.7|1723.4|1721.8|1721.5|1724.4|1724.1|1721.8|1721.5|176
1605257100000|2020-11-13 08:45:00|1721.6|1721.3|1722.6|1722.3|1722.6|1722.3|1720.9|1720.6|129
1605257400000|2020-11-13 08:50:00|1722.4|1722.1|1720.2|1719.9|1722.6|1722.3|1720.2|1719.9|70
1605257700000|2020-11-13 08:55:00|1720.4|1720.1|1721.8|1721.5|1722.1|1721.8|1720.1|1719.8|76
1605258000000|2020-11-13 09:00:00|1721.7|1721.4|1723|1722.7|1723.1|1722.8|1721.5|1721.2|52
1605258300000|2020-11-13 09:05:00|1723.4|1723.1|1723.4|1723.1|1723.7|1723.4|1722.7|1722.4|73
1605258600000|2020-11-13 09:10:00|1723.2|1722.9|1722.1|1721.8|1723.2|1722.9|1721.2|1720.9|131
1605258900000|2020-11-13 09:15:00|1721.8|1721.5|1724.8|1724.5|1724.8|1724.5|1721.7|1721.4|236
1605259200000|2020-11-13 09:20:00|1725|1724.7|1725.9|1725.6|1726.3|1726|1724.8|1724.5|242
1605259500000|2020-11-13 09:25:00|1725.7|1725.4|1725.5|1725.2|1726.1|1725.8|1725.1|1724.8|122
1605259800000|2020-11-13 09:30:00|1725.4|1725.1|1726.5|1726.2|1728.9|1728.6|1725.4|1725.1|583
1605260100000|2020-11-13 09:35:00|1726.4|1726.1|1727|1726.7|1727.7|1727.4|1726.1|1725.8|104
1605260400000|2020-11-13 09:40:00|1726.8|1726.5|1726.8|1726.5|1727.3|1727|1726.4|1726.1|74
1605260700000|2020-11-13 09:45:00|1726.7|1726.4|1726|1725.7|1726.7|1726.4|1725.2|1724.9|219
1605261000000|2020-11-13 09:50:00|1726.4|1726.1|1728.9|1728.6|1729.1|1728.8|1726.4|1726.1|128
1605261300000|2020-11-13 09:55:00|1728.8|1728.5|1728.8|1728.5|1729.1|1728.8|1728.5|1728.2|85
1605261600000|2020-11-13 10:00:00|1728.9|1728.6|1729.2|1728.9|1729.5|1729.2|1728|1727.7|68
1605261900000|2020-11-13 10:05:00|1729.1|1728.8|1728.8|1728.5|1730|1729.7|1728.5|1728.2|138
1605262200000|2020-11-13 10:10:00|1728.7|1728.4|1727.5|1727.2|1729|1728.7|1727.5|1727.2|232
1605262500000|2020-11-13 10:15:00|1727.6|1727.3|1729.9|1729.6|1731.1|1730.8|1727.2|1726.9|202
1605262800000|2020-11-13 10:20:00|1730|1729.7|1729.8|1729.5|1730.1|1729.8|1729|1728.7|89
1605263100000|2020-11-13 10:25:00|1729.6|1729.3|1729.9|1729.6|1731.8|1731.5|1729|1728.7|293
1605263400000|2020-11-13 10:30:00|1730.1|1729.8|1729.8|1729.5|1730.8|1730.5|1729.4|1729.1|268
1605263700000|2020-11-13 10:35:00|1730|1729.7|1730.9|1730.6|1731.2|1730.9|1729.7|1729.4|84
1605264000000|2020-11-13 10:40:00|1731.1|1730.8|1730.6|1730.3|1731.7|1731.4|1729.8|1729.5|304
1605264300000|2020-11-13 10:45:00|1730.9|1730.6|1731|1730.7|1731.2|1730.9|1730|1729.7|132
1605264600000|2020-11-13 10:50:00|1731.1|1730.8|1731.6|1731.3|1732.1|1731.8|1731.1|1730.8|136
1605264900000|2020-11-13 10:55:00|1731.5|1731.2|1731|1730.7|1731.6|1731.3|1730.3|1730|93
1605265200000|2020-11-13 11:00:00|1731.4|1731.1|1728.5|1728.2|1731.9|1731.6|1728.2|1727.9|151
1605265500000|2020-11-13 11:05:00|1728.6|1728.3|1729.5|1729.2|1729.8|1729.5|1728.3|1728|109
1605265800000|2020-11-13 11:10:00|1729.6|1729.3|1729.8|1729.5|1731.1|1730.8|1728.9|1728.6|143
1605266100000|2020-11-13 11:15:00|1729.6|1729.3|1728.7|1728.4|1730|1729.7|1727.9|1727.6|145
1605266400000|2020-11-13 11:20:00|1729|1728.7|1727.7|1727.4|1729.2|1728.9|1727.2|1726.9|186
1605266700000|2020-11-13 11:25:00|1727.6|1727.3|1728.6|1728.3|1729.3|1729|1727.4|1727.1|130
1605267000000|2020-11-13 11:30:00|1728.5|1728.2|1727.9|1727.6|1728.7|1728.4|1727.7|1727.4|78
1605267300000|2020-11-13 11:35:00|1727.4|1727.1|1727.8|1727.5|1728.9|1728.6|1727.4|1727.1|55
1605267600000|2020-11-13 11:40:00|1727.9|1727.6|1727.8|1727.5|1729.7|1729.4|1727.5|1727.2|129
1605267900000|2020-11-13 11:45:00|1727.6|1727.3|1729.1|1728.8|1729.3|1729|1727.1|1726.8|273
1605268200000|2020-11-13 11:50:00|1729|1728.7|1728.9|1728.6|1730|1729.7|1728|1727.7|214
1605268500000|2020-11-13 11:55:00|1729|1728.7|1730.1|1729.8|1730.3|1730|1728.4|1728.1|204
1605268800000|2020-11-13 12:00:00|1729.8|1729.5|1725.1|1724.8|1730|1729.7|1725.1|1724.8|401
1605269100000|2020-11-13 12:05:00|1725.2|1724.9|1724.8|1724.5|1726|1725.7|1724.4|1724.1|207
1605269400000|2020-11-13 12:10:00|1724.9|1724.6|1725.1|1724.8|1725.8|1725.5|1724.4|1724.1|133
1605269700000|2020-11-13 12:15:00|1725.2|1724.9|1723.7|1723.4|1725.5|1725.2|1723.4|1723.1|368
1605270000000|2020-11-13 12:20:00|1723.8|1723.5|1723.8|1723.5|1724.3|1724|1723|1722.7|111
1605270300000|2020-11-13 12:25:00|1723.6|1723.3|1723.9|1723.6|1724.4|1724.1|1722.5|1722.2|185
1605270600000|2020-11-13 12:30:00|1724|1723.7|1724.5|1724.2|1725.3|1725|1723.3|1723|164
1605270900000|2020-11-13 12:35:00|1724.6|1724.3|1724.2|1723.9|1724.6|1724.3|1723.4|1723.1|58
1605271200000|2020-11-13 12:40:00|1724.6|1724.3|1723.2|1722.9|1724.6|1724.3|1723.2|1722.9|38
1605271500000|2020-11-13 12:45:00|1723.1|1722.8|1722.4|1722.1|1724.4|1724.1|1722.1|1721.8|155
1605271800000|2020-11-13 12:50:00|1722.5|1722.2|1723|1722.7|1723|1722.7|1722.3|1722|68
1605272100000|2020-11-13 12:55:00|1723.2|1722.9|1722.7|1722.4|1723.5|1723.2|1722.1|1721.8|145
1605272400000|2020-11-13 13:00:00|1722.8|1722.5|1723.6|1723.3|1723.8|1723.5|1722.8|1722.5|183
1605272700000|2020-11-13 13:05:00|1723.5|1723.2|1723.9|1723.6|1724.3|1724|1723.2|1722.9|148
1605273000000|2020-11-13 13:10:00|1723.8|1723.5|1723.7|1723.4|1724.6|1724.3|1723.4|1723.1|233
1605273300000|2020-11-13 13:15:00|1723.6|1723.3|1721.8|1721.5|1723.8|1723.5|1721.5|1721.2|160
1605273600000|2020-11-13 13:20:00|1721.9|1721.6|1723.6|1723.3|1723.8|1723.5|1721.9|1721.6|154
1605273900000|2020-11-13 13:25:00|1723.5|1723.2|1723.9|1723.6|1724|1723.7|1723.2|1722.9|105
1605274200000|2020-11-13 13:30:00|1724|1723.7|1727|1726.7|1727|1726.7|1723.9|1723.6|433
1605274500000|2020-11-13 13:35:00|1726.9|1726.6|1729|1728.7|1729|1728.7|1725.7|1725.4|801
1605274800000|2020-11-13 13:40:00|1728.9|1728.6|1725.8|1725.5|1729.1|1728.8|1725.8|1725.5|358
1605275100000|2020-11-13 13:45:00|1725.6|1725.3|1725.5|1725.2|1726.4|1726.1|1725.1|1724.8|134
1605275400000|2020-11-13 13:50:00|1725|1724.7|1726|1725.7|1726.1|1725.8|1724.9|1724.6|167
1605275700000|2020-11-13 13:55:00|1726.2|1725.9|1725.8|1725.5|1726.3|1726|1725|1724.7|220
1605276000000|2020-11-13 14:00:00|1725.5|1725.2|1725.2|1724.9|1725.7|1725.4|1724.5|1724.2|214
1605276300000|2020-11-13 14:05:00|1725.1|1724.8|1724|1723.7|1725.3|1725|1723.7|1723.4|216
1605276600000|2020-11-13 14:10:00|1724.1|1723.8|1723.5|1723.2|1724.5|1724.2|1723.2|1722.9|219
1605276900000|2020-11-13 14:15:00|1723.7|1723.4|1724.3|1724|1724.3|1724|1723.3|1723|252
1605277200000|2020-11-13 14:20:00|1724.5|1724.2|1725|1724.7|1725.4|1725.1|1724.1|1723.8|259
1605277500000|2020-11-13 14:25:00|1724.9|1724.6|1725.4|1725.1|1727.5|1727.2|1724.5|1724.2|727
1605277800000|2020-11-13 14:30:00|1725.5|1725.2|1734.5|1734.2|1734.9|1734.6|1725.5|1725.2|3516
1605278100000|2020-11-13 14:35:00|1734.1|1733.8|1736.5|1736.2|1737.3|1737|1730.8|1730.5|3185
1605278400000|2020-11-13 14:40:00|1736.7|1736.4|1738|1737.7|1738.4|1738.1|1735.9|1735.6|2324
1605278700000|2020-11-13 14:45:00|1738.1|1737.8|1740.3|1740|1740.9|1740.6|1736.7|1736.4|2635
1605279000000|2020-11-13 14:50:00|1740.4|1740.1|1740.2|1739.9|1742.9|1742.6|1738.6|1738.3|2074
1605279300000|2020-11-13 14:55:00|1740.5|1740.2|1740.7|1740.4|1741.4|1741.1|1739.8|1739.5|1409
1605279600000|2020-11-13 15:00:00|1740|1739.7|1741|1740.7|1742.1|1741.8|1738.9|1738.6|3192
1605279900000|2020-11-13 15:05:00|1741.2|1740.9|1743.7|1743.4|1744.3|1744|1740.4|1740.1|2148
1605280200000|2020-11-13 15:10:00|1743.8|1743.5|1740.8|1740.5|1745|1744.7|1740.7|1740.4|2313
1605280500000|2020-11-13 15:15:00|1740.7|1740.4|1736.6|1736.3|1741.2|1740.9|1736.4|1736.1|2580
1605280800000|2020-11-13 15:20:00|1736.9|1736.6|1736.4|1736.1|1738.2|1737.9|1735.9|1735.6|1516
1605281100000|2020-11-13 15:25:00|1736.5|1736.2|1740.8|1740.5|1740.9|1740.6|1735.9|1735.6|1073
1605281400000|2020-11-13 15:30:00|1740.7|1740.4|1740.5|1740.2|1741.7|1741.4|1739.2|1738.9|1268
1605281700000|2020-11-13 15:35:00|1740.7|1740.4|1736.2|1735.9|1741.1|1740.8|1735.4|1735.1|1320
1605282000000|2020-11-13 15:40:00|1736.1|1735.8|1738.7|1738.4|1739.5|1739.2|1735|1734.7|1993
1605282300000|2020-11-13 15:45:00|1738.8|1738.5|1738.1|1737.8|1739.9|1739.6|1737.4|1737.1|1097
1605282600000|2020-11-13 15:50:00|1738.2|1737.9|1735.6|1735.3|1738.2|1737.9|1735|1734.7|929
1605282900000|2020-11-13 15:55:00|1735.7|1735.4|1732.1|1731.8|1735.9|1735.6|1730.8|1730.5|1789
1605283200000|2020-11-13 16:00:00|1732.3|1732|1732.9|1732.6|1733.8|1733.5|1732|1731.7|2598
1605283500000|2020-11-13 16:05:00|1733.1|1732.8|1733.7|1733.4|1735|1734.7|1732.7|1732.4|1363
1605283800000|2020-11-13 16:10:00|1733.6|1733.3|1734.3|1734|1735.1|1734.8|1733.2|1732.9|906
1605284100000|2020-11-13 16:15:00|1734.4|1734.1|1737.8|1737.5|1737.9|1737.6|1733.6|1733.3|1006
1605284400000|2020-11-13 16:20:00|1737.9|1737.6|1739.2|1738.9|1739.7|1739.4|1736.7|1736.4|997
1605284700000|2020-11-13 16:25:00|1739.4|1739.1|1739.3|1739|1740.8|1740.5|1735.6|1735.3|3166
1605285000000|2020-11-13 16:30:00|1739.2|1738.9|1736.8|1736.5|1740|1739.7|1736.6|1736.3|1754
1605285300000|2020-11-13 16:35:00|1736.9|1736.6|1736.2|1735.9|1737|1736.7|1735|1734.7|1030
1605285600000|2020-11-13 16:40:00|1736.3|1736|1737.3|1737|1738.1|1737.8|1736|1735.7|1406
1605285900000|2020-11-13 16:45:00|1737.1|1736.8|1736.7|1736.4|1737.4|1737.1|1736|1735.7|774
1605286200000|2020-11-13 16:50:00|1736.5|1736.2|1735.8|1735.5|1737.2|1736.9|1735.4|1735.1|780
1605286500000|2020-11-13 16:55:00|1735.7|1735.4|1734.3|1734|1736.6|1736.3|1734.3|1734|1204
1605286800000|2020-11-13 17:00:00|1734.2|1733.9|1735.5|1735.2|1736|1735.7|1734|1733.7|802
1605287100000|2020-11-13 17:05:00|1735.6|1735.3|1734.9|1734.6|1736|1735.7|1734.5|1734.2|945
1605287400000|2020-11-13 17:10:00|1734.8|1734.5|1734|1733.7|1736.3|1736|1734|1733.7|658
1605287700000|2020-11-13 17:15:00|1734.1|1733.8|1731.9|1731.6|1734.4|1734.1|1731.8|1731.5|1151
1605288000000|2020-11-13 17:20:00|1731.8|1731.5|1731.3|1731|1732.6|1732.3|1730.9|1730.6|1083
1605288300000|2020-11-13 17:25:00|1731.4|1731.1|1731.8|1731.5|1733.1|1732.8|1731.4|1731.1|866
1605288600000|2020-11-13 17:30:00|1731.7|1731.4|1734.3|1734|1734.3|1734|1731.6|1731.3|1189
1605288900000|2020-11-13 17:35:00|1734.4|1734.1|1734.2|1733.9|1734.8|1734.5|1733.3|1733|770
1605289200000|2020-11-13 17:40:00|1734.3|1734|1733.2|1732.9|1735.2|1734.9|1732.9|1732.6|1206
1605289500000|2020-11-13 17:45:00|1733.4|1733.1|1737.4|1737.1|1737.4|1737.1|1733.3|1733|2205
1605289800000|2020-11-13 17:50:00|1737.3|1737|1737.5|1737.2|1738.3|1738|1736.6|1736.3|1049
1605290100000|2020-11-13 17:55:00|1737.6|1737.3|1736.7|1736.4|1738|1737.7|1735.5|1735.2|798
1605290400000|2020-11-13 18:00:00|1736.8|1736.5|1734.2|1733.9|1737.1|1736.8|1733.6|1733.3|1997
1605290700000|2020-11-13 18:05:00|1734.3|1734|1737.1|1736.8|1737.3|1737|1734.3|1734|1228
1605291000000|2020-11-13 18:10:00|1737.2|1736.9|1734.4|1734.1|1737.3|1737|1733.9|1733.6|987
1605291300000|2020-11-13 18:15:00|1734.5|1734.2|1735.5|1735.2|1735.9|1735.6|1733.9|1733.6|795
1605291600000|2020-11-13 18:20:00|1735.4|1735.1|1733.6|1733.3|1735.4|1735.1|1731.9|1731.6|2371
1605291900000|2020-11-13 18:25:00|1733.5|1733.2|1734|1733.7|1735.7|1735.4|1732.8|1732.5|1212
1605292200000|2020-11-13 18:30:00|1734.1|1733.8|1731.9|1731.6|1734.1|1733.8|1730.8|1730.5|1592
1605292500000|2020-11-13 18:35:00|1732|1731.7|1735.1|1734.8|1735.4|1735.1|1731.9|1731.6|752
1605292800000|2020-11-13 18:40:00|1735.4|1735.1|1736.9|1736.6|1737.3|1737|1734.6|1734.3|1386
1605293100000|2020-11-13 18:45:00|1737|1736.7|1734.8|1734.5|1737.7|1737.4|1734.5|1734.2|966
1605293400000|2020-11-13 18:50:00|1735|1734.7|1735.4|1735.1|1737|1736.7|1735|1734.7|656
1605293700000|2020-11-13 18:55:00|1735.2|1734.9|1735.5|1735.2|1736.8|1736.5|1734.4|1734.1|862
1605294000000|2020-11-13 19:00:00|1735.6|1735.3|1735.9|1735.6|1737.1|1736.8|1735.1|1734.8|1216
1605294300000|2020-11-13 19:05:00|1736|1735.7|1737.6|1737.3|1738.2|1737.9|1735.8|1735.5|794
1605294600000|2020-11-13 19:10:00|1737.8|1737.5|1737.4|1737.1|1738.8|1738.5|1736.8|1736.5|900
1605294900000|2020-11-13 19:15:00|1737.3|1737|1739.3|1739|1739.4|1739.1|1735.7|1735.4|1026
1605295200000|2020-11-13 19:20:00|1739.1|1738.8|1739.9|1739.6|1741.3|1741|1739.1|1738.8|1242
1605295500000|2020-11-13 19:25:00|1740|1739.7|1741.2|1740.9|1741.2|1740.9|1739.6|1739.3|885
1605295800000|2020-11-13 19:30:00|1741.3|1741|1741.8|1741.5|1742.7|1742.4|1741|1740.7|991
1605296100000|2020-11-13 19:35:00|1741.9|1741.6|1746.3|1746|1747.4|1747.1|1741.2|1740.9|2159
1605296400000|2020-11-13 19:40:00|1746.2|1745.9|1747|1746.7|1747.5|1747.2|1745.8|1745.5|1911
1605296700000|2020-11-13 19:45:00|1747.1|1746.8|1745.4|1745.1|1748.2|1747.9|1744.7|1744.4|1678
1605297000000|2020-11-13 19:50:00|1745.3|1745|1747.8|1747.5|1748.5|1748.2|1745|1744.7|1372
1605297300000|2020-11-13 19:55:00|1747.7|1747.4|1749.8|1749.5|1751|1750.7|1747.5|1747.2|2363
1605297600000|2020-11-13 20:00:00|1749.9|1749.6|1748.5|1748.2|1750.9|1750.6|1747.9|1747.6|1894
1605297900000|2020-11-13 20:05:00|1748.6|1748.3|1749.9|1749.6|1750.4|1750.1|1748.1|1747.8|1217
1605298200000|2020-11-13 20:10:00|1749.8|1749.5|1749.3|1749|1750.2|1749.9|1747.7|1747.4|1652
1605298500000|2020-11-13 20:15:00|1749.5|1749.2|1748.5|1748.2|1749.8|1749.5|1746.3|1746|1487
1605298800000|2020-11-13 20:20:00|1748.4|1748.1|1748.4|1748.1|1748.7|1748.4|1747.2|1746.9|3194
1605299100000|2020-11-13 20:25:00|1748.3|1748|1746.6|1746.3|1748.3|1748|1746.4|1746.1|2626
1605299400000|2020-11-13 20:30:00|1746.7|1746.4|1745.4|1745.1|1748.7|1748.4|1745.1|1744.8|3034
1605299700000|2020-11-13 20:35:00|1745.5|1745.2|1746.7|1746.4|1747.4|1747.1|1745.2|1744.9|1615
1605300000000|2020-11-13 20:40:00|1746.6|1746.3|1750|1749.7|1750.1|1749.8|1746.5|1746.2|2280
1605300300000|2020-11-13 20:45:00|1749.9|1749.6|1747.9|1747.6|1751.2|1750.9|1747.8|1747.5|2817
1605300600000|2020-11-13 20:50:00|1747.6|1747.3|1743.7|1743.4|1748.5|1748.2|1742.9|1742.6|3351
1605300900000|2020-11-13 20:55:00|1743.6|1743.3|1744.8|1744.5|1745.7|1745.4|1742.5|1742.2|10338
1605301200000|2020-11-13 21:00:00|1744.9|1744.6|1745.2|1744.9|1745.8|1745.5|1743.3|1743|3737
1605301500000|2020-11-13 21:05:00|1745.4|1745.1|1745.6|1745.3|1746|1745.7|1744.7|1744.4|1038
1605301800000|2020-11-13 21:10:00|1745.7|1745.4|1745.6|1744.8|1745.9|1745.6|1743.2|1742.9|2111
1605302100000|2020-11-13 21:15:00|1745.7|1744.9|1746.2|1745.4|1746.3|1745.5|1745.6|1744.8|3
1605302400000|2020-11-13 21:20:00|1746.3|1745.5|1746.3|1745.5|1746.4|1745.6|1746.2|1745.4|0
1605302700000|2020-11-13 21:25:00|1746.4|1745.6|1746.1|1745.3|1746.4|1745.6|1745.9|1745.1|0
1605303000000|2020-11-13 21:30:00|1745|1744.7|1745.6|1745.3|1745.6|1745.3|1744.4|1744.1|197
1605303300000|2020-11-13 21:35:00|1745.5|1745.2|1745.8|1745.5|1746|1745.7|1745.3|1745|161
1605303600000|2020-11-13 21:40:00|1745.9|1745.6|1746|1745.7|1746.1|1745.8|1745.7|1745.4|96
1605303900000|2020-11-13 21:45:00|1746.1|1745.8|1745.7|1745.4|1747.1|1746.8|1745.7|1745.4|186
1605304200000|2020-11-13 21:50:00|1745.9|1745.6|1745|1744.7|1745.9|1745.6|1744.5|1744.2|162
1605304500000|2020-11-13 21:55:00|1744.9|1744.6|1745.8|1745|1746|1745.7|1744.5|1744.2|129
1605481200000|2020-11-15 23:00:00|1749.9|1749.6|1756|1755.7|1756.9|1756.6|1748.1|1747.8|534
1605481500000|2020-11-15 23:05:00|1756.4|1756.1|1759.1|1758.8|1759.6|1759.3|1756.3|1756|332
1605481800000|2020-11-15 23:10:00|1758.9|1758.6|1759.3|1759|1759.3|1759|1757.1|1756.8|221
1605482100000|2020-11-15 23:15:00|1759.1|1758.8|1757.4|1757.1|1760.3|1760|1756.8|1756.5|302
1605482400000|2020-11-15 23:20:00|1757.6|1757.3|1755.5|1755.2|1758.5|1758.2|1755.4|1755.1|511
1605482700000|2020-11-15 23:25:00|1755.7|1755.4|1752.9|1752.6|1756.1|1755.8|1752|1751.7|222
1605483000000|2020-11-15 23:30:00|1753.3|1753|1754.2|1753.9|1755|1754.7|1753.3|1753|101
1605483300000|2020-11-15 23:35:00|1753.9|1753.6|1753.7|1753.4|1754.1|1753.8|1753.2|1752.9|49
1605483600000|2020-11-15 23:40:00|1754|1753.7|1756.1|1755.8|1756.7|1756.4|1754|1753.7|109
1605483900000|2020-11-15 23:45:00|1755.8|1755.5|1755.9|1755.6|1756.1|1755.8|1754.6|1754.3|99
1605484200000|2020-11-15 23:50:00|1755.8|1755.5|1759.1|1758.8|1759.1|1758.8|1755.8|1755.5|118
1605484500000|2020-11-15 23:55:00|1759|1758.7|1757.2|1756.9|1759.3|1759|1756.8|1756.5|85
1605484800000|2020-11-16 00:00:00|1757.1|1756.8|1755.7|1755.4|1757.4|1757.1|1755|1754.7|140
1605485100000|2020-11-16 00:05:00|1756|1755.7|1756.5|1756.2|1756.5|1756.2|1754.6|1754.3|112
1605485400000|2020-11-16 00:10:00|1756.7|1756.4|1755.3|1755|1756.8|1756.5|1754.2|1753.9|80
1605485700000|2020-11-16 00:15:00|1755.7|1755.4|1756.5|1756.2|1756.8|1756.5|1754.2|1753.9|94
1605486000000|2020-11-16 00:20:00|1756.7|1756.4|1757.5|1757.2|1757.9|1757.6|1756.3|1756|133
1605486300000|2020-11-16 00:25:00|1757.8|1757.5|1757.8|1757.5|1758.5|1758.2|1757.4|1757.1|94
1605486600000|2020-11-16 00:30:00|1757.6|1757.3|1756.3|1756|1757.6|1757.3|1756.2|1755.9|60
1605486900000|2020-11-16 00:35:00|1756.6|1756.3|1756.3|1756|1756.9|1756.6|1755.7|1755.4|49
1605487200000|2020-11-16 00:40:00|1756.2|1755.9|1758.1|1757.8|1758.1|1757.8|1756|1755.7|55
1605487500000|2020-11-16 00:45:00|1757.9|1757.6|1757.9|1757.6|1758|1757.7|1757.3|1757|48
1605487800000|2020-11-16 00:50:00|1757.8|1757.5|1757.3|1757|1757.9|1757.6|1756.9|1756.6|49
1605488100000|2020-11-16 00:55:00|1757.1|1756.8|1757.9|1757.6|1757.9|1757.6|1757.1|1756.8|31
1605488400000|2020-11-16 01:00:00|1757.6|1757.3|1756.7|1756.4|1757.9|1757.6|1756.4|1756.1|50
1605488700000|2020-11-16 01:05:00|1756.8|1756.5|1758.4|1758.1|1758.6|1758.3|1756.8|1756.5|64
1605489000000|2020-11-16 01:10:00|1758.8|1758.5|1758.7|1758.4|1758.9|1758.6|1757.2|1756.9|65
1605489300000|2020-11-16 01:15:00|1758.9|1758.6|1759.6|1759.3|1759.8|1759.5|1758.4|1758.1|87
1605489600000|2020-11-16 01:20:00|1759.4|1759.1|1760.5|1760.2|1761.1|1760.8|1759.2|1758.9|90
1605489900000|2020-11-16 01:25:00|1760.7|1760.4|1760|1759.7|1760.9|1760.6|1759.8|1759.5|41
1605490200000|2020-11-16 01:30:00|1760.3|1760|1760.1|1759.8|1760.4|1760.1|1759.1|1758.8|71
1605490500000|2020-11-16 01:35:00|1760.2|1759.9|1761.7|1761.4|1762.3|1762|1760.2|1759.9|190
1605490800000|2020-11-16 01:40:00|1761.6|1761.3|1761.5|1761.2|1762.3|1762|1761.3|1761|49
1605491100000|2020-11-16 01:45:00|1761.3|1761|1759.9|1759.6|1762.3|1762|1759.2|1758.9|132
1605491400000|2020-11-16 01:50:00|1760|1759.7|1758.3|1758|1760|1759.7|1758.1|1757.8|73
1605491700000|2020-11-16 01:55:00|1758.4|1758.1|1760.1|1759.8|1760.1|1759.8|1758.4|1758.1|56
1605492000000|2020-11-16 02:00:00|1760.2|1759.9|1762.5|1762.2|1763|1762.7|1760.2|1759.9|130
1605492300000|2020-11-16 02:05:00|1762.4|1762.1|1763.7|1763.4|1764.9|1764.6|1762.2|1761.9|247
1605492600000|2020-11-16 02:10:00|1763.8|1763.5|1762.3|1762|1763.8|1763.5|1762.3|1762|92
1605492900000|2020-11-16 02:15:00|1762.6|1762.3|1761.9|1761.6|1762.6|1762.3|1760.2|1759.9|149
1605493200000|2020-11-16 02:20:00|1762.2|1761.9|1761.5|1761.2|1762.6|1762.3|1761.4|1761.1|31
1605493500000|2020-11-16 02:25:00|1761.7|1761.4|1759.5|1759.2|1761.7|1761.4|1759.4|1759.1|69
1605493800000|2020-11-16 02:30:00|1759.4|1759.1|1760.6|1760.3|1760.7|1760.4|1759.3|1759|40
1605494100000|2020-11-16 02:35:00|1760.7|1760.4|1760.8|1760.5|1761|1760.7|1760.3|1760|49
1605494400000|2020-11-16 02:40:00|1761|1760.7|1761.1|1760.8|1761.1|1760.8|1760.6|1760.3|34
1605494700000|2020-11-16 02:45:00|1761.2|1760.9|1761.3|1761|1761.8|1761.5|1760.8|1760.5|56
1605495000000|2020-11-16 02:50:00|1761.4|1761.1|1760.4|1760.1|1761.4|1761.1|1760.2|1759.9|47
1605495300000|2020-11-16 02:55:00|1760.1|1759.8|1760.5|1760.2|1761|1760.7|1760.1|1759.8|24
1605495600000|2020-11-16 03:00:00|1760.6|1760.3|1760.8|1760.5|1760.9|1760.6|1760.4|1760.1|26
1605495900000|2020-11-16 03:05:00|1760.9|1760.6|1761.2|1760.9|1761.6|1761.3|1760.9|1760.6|36
1605496200000|2020-11-16 03:10:00|1761.4|1761.1|1761.1|1760.8|1761.4|1761.1|1760.5|1760.2|41
1605496500000|2020-11-16 03:15:00|1761.3|1761|1762.8|1762.5|1762.8|1762.5|1761.3|1761|116
1605496800000|2020-11-16 03:20:00|1762.6|1762.3|1762.8|1762.5|1763.4|1763.1|1762.6|1762.3|43
1605497100000|2020-11-16 03:25:00|1762.9|1762.6|1762.9|1762.6|1763|1762.7|1762.5|1762.2|34
1605497400000|2020-11-16 03:30:00|1762.8|1762.5|1762.8|1762.5|1763|1762.7|1762.5|1762.2|33
1605497700000|2020-11-16 03:35:00|1762.6|1762.3|1763.9|1763.6|1764|1763.7|1762.3|1762|52
1605498000000|2020-11-16 03:40:00|1763.7|1763.4|1763|1762.7|1763.9|1763.6|1762.4|1762.1|50
1605498300000|2020-11-16 03:45:00|1762.8|1762.5|1763|1762.7|1763.4|1763.1|1762.3|1762|47
1605498600000|2020-11-16 03:50:00|1763.3|1763|1763.2|1762.9|1763.3|1763|1762.7|1762.4|25
1605498900000|2020-11-16 03:55:00|1763.4|1763.1|1763.4|1763.1|1763.7|1763.4|1763|1762.7|28
1605499200000|2020-11-16 04:00:00|1763.5|1763.2|1762.5|1762.2|1763.9|1763.6|1762.5|1762.2|26
1605499500000|2020-11-16 04:05:00|1762.8|1762.5|1763.6|1763.3|1763.6|1763.3|1762.8|1762.5|25
1605499800000|2020-11-16 04:10:00|1763.8|1763.5|1763.7|1763.4|1763.9|1763.6|1763.3|1763|25
1605500100000|2020-11-16 04:15:00|1763.8|1763.5|1763.1|1762.8|1763.9|1763.6|1763.1|1762.8|36
1605500400000|2020-11-16 04:20:00|1763.4|1763.1|1763.7|1763.4|1763.7|1763.4|1763.1|1762.8|29
1605500700000|2020-11-16 04:25:00|1763.8|1763.5|1763.9|1763.6|1764|1763.7|1763.4|1763.1|36
1605501000000|2020-11-16 04:30:00|1763.8|1763.5|1764|1763.7|1764.1|1763.8|1763.7|1763.4|80
1605501300000|2020-11-16 04:35:00|1763.8|1763.5|1764.6|1764.3|1764.6|1764.3|1763.8|1763.5|68
1605501600000|2020-11-16 04:40:00|1764.3|1764|1764.4|1764.1|1764.5|1764.2|1763.8|1763.5|78
1605501900000|2020-11-16 04:45:00|1764.3|1764|1764.4|1764.1|1764.7|1764.4|1764.2|1763.9|41
1605502200000|2020-11-16 04:50:00|1764.3|1764|1765.5|1765.2|1765.5|1765.2|1763.9|1763.6|97
1605502500000|2020-11-16 04:55:00|1765.3|1765|1765.8|1765.5|1765.9|1765.6|1765|1764.7|65
1605502800000|2020-11-16 05:00:00|1765.6|1765.3|1765.2|1764.9|1766|1765.7|1765|1764.7|55
1605503100000|2020-11-16 05:05:00|1765|1764.7|1765.7|1765.4|1766|1765.7|1764.3|1764|88
1605503400000|2020-11-16 05:10:00|1766.1|1765.8|1768.1|1767.8|1769.2|1768.9|1766.1|1765.8|305
1605503700000|2020-11-16 05:15:00|1767.9|1767.6|1767.2|1766.9|1768.4|1768.1|1766.9|1766.6|145
1605504000000|2020-11-16 05:20:00|1767.3|1767|1768|1767.7|1768|1767.7|1766.9|1766.6|65
1605504300000|2020-11-16 05:25:00|1767.7|1767.4|1768.4|1768.1|1768.5|1768.2|1767.6|1767.3|85
1605504600000|2020-11-16 05:30:00|1768.1|1767.8|1767.3|1767|1768.1|1767.8|1767.1|1766.8|51
1605504900000|2020-11-16 05:35:00|1767.5|1767.2|1768.4|1768.1|1768.4|1768.1|1767.2|1766.9|47
1605505200000|2020-11-16 05:40:00|1768.5|1768.2|1768.6|1768.3|1768.6|1768.3|1767.7|1767.4|87
1605505500000|2020-11-16 05:45:00|1768.7|1768.4|1768.1|1767.8|1768.7|1768.4|1767.8|1767.5|40
1605505800000|2020-11-16 05:50:00|1767.8|1767.5|1768.1|1767.8|1768.1|1767.8|1767.6|1767.3|34
1605506100000|2020-11-16 05:55:00|1768.3|1768|1769.4|1769.1|1769.4|1769.1|1768|1767.7|87
1605506400000|2020-11-16 06:00:00|1769.2|1768.9|1769.8|1769.5|1769.8|1769.5|1767.7|1767.4|113
1605506700000|2020-11-16 06:05:00|1770|1769.7|1769.1|1768.8|1770.1|1769.8|1769.1|1768.8|115
1605507000000|2020-11-16 06:10:00|1769|1768.7|1769.2|1768.9|1769.3|1769|1767.7|1767.4|110
1605507300000|2020-11-16 06:15:00|1769.5|1769.2|1769.1|1768.8|1769.7|1769.4|1769.1|1768.8|48
1605507600000|2020-11-16 06:20:00|1768.9|1768.6|1768.8|1768.5|1769.3|1769|1768.8|1768.5|25
1605507900000|2020-11-16 06:25:00|1769|1768.7|1769.1|1768.8|1769.3|1769|1768.8|1768.5|45
1605508200000|2020-11-16 06:30:00|1769|1768.7|1769.3|1769|1769.5|1769.2|1768.5|1768.2|55
1605508500000|2020-11-16 06:35:00|1769.6|1769.3|1769.7|1769.4|1770.3|1770|1769.4|1769.1|52
1605508800000|2020-11-16 06:40:00|1769.4|1769.1|1768.9|1768.6|1769.7|1769.4|1768.9|1768.6|49
1605509100000|2020-11-16 06:45:00|1768.7|1768.4|1768|1767.7|1768.9|1768.6|1767.6|1767.3|106
1605509400000|2020-11-16 06:50:00|1768.1|1767.8|1766.5|1766.2|1768.1|1767.8|1766.5|1766.2|61
1605509700000|2020-11-16 06:55:00|1766.7|1766.4|1768.2|1767.9|1768.2|1767.9|1766.7|1766.4|43
1605510000000|2020-11-16 07:00:00|1768|1767.7|1766.5|1766.2|1768|1767.7|1765.5|1765.2|88
1605510300000|2020-11-16 07:05:00|1766.7|1766.4|1768.6|1768.3|1768.6|1768.3|1766.7|1766.4|62
1605510600000|2020-11-16 07:10:00|1768.9|1768.6|1768.2|1767.9|1769.1|1768.8|1767.9|1767.6|54
1605510900000|2020-11-16 07:15:00|1768.1|1767.8|1767.9|1767.6|1768.4|1768.1|1767.1|1766.8|107
1605511200000|2020-11-16 07:20:00|1768|1767.7|1767.2|1766.9|1768.1|1767.8|1767.2|1766.9|52
1605511500000|2020-11-16 07:25:00|1767.1|1766.8|1766.9|1766.6|1768.4|1768.1|1766.9|1766.6|106
1605511800000|2020-11-16 07:30:00|1766.7|1766.4|1767.3|1767|1767.5|1767.2|1766.1|1765.8|65
1605512100000|2020-11-16 07:35:00|1767|1766.7|1767.4|1767.1|1768.5|1768.2|1767|1766.7|74
1605512400000|2020-11-16 07:40:00|1767.6|1767.3|1767.3|1767|1767.8|1767.5|1766.7|1766.4|65
1605512700000|2020-11-16 07:45:00|1767.4|1767.1|1768.6|1768.3|1769|1768.7|1767.1|1766.8|91
1605513000000|2020-11-16 07:50:00|1768.5|1768.2|1767.6|1767.3|1768.6|1768.3|1767.4|1767.1|173
1605513300000|2020-11-16 07:55:00|1767.7|1767.4|1767.1|1766.8|1767.9|1767.6|1766.2|1765.9|237
1605513600000|2020-11-16 08:00:00|1766.8|1766.5|1764.4|1764.1|1767.1|1766.8|1764.2|1763.9|502
1605513900000|2020-11-16 08:05:00|1764.1|1763.8|1764.6|1764.3|1765.9|1765.6|1763.9|1763.6|448
1605514200000|2020-11-16 08:10:00|1764.8|1764.5|1763.8|1763.5|1765.1|1764.8|1763.7|1763.4|364
1605514500000|2020-11-16 08:15:00|1764|1763.7|1766.4|1766.1|1766.4|1766.1|1763.5|1763.2|384
1605514800000|2020-11-16 08:20:00|1766.5|1766.2|1765.4|1765.1|1767.4|1767.1|1765.4|1765.1|142
1605515100000|2020-11-16 08:25:00|1765.3|1765|1765.7|1765.4|1766.7|1766.4|1764.7|1764.4|131
1605515400000|2020-11-16 08:30:00|1765.6|1765.3|1764.7|1764.4|1766.7|1766.4|1764.4|1764.1|161
1605515700000|2020-11-16 08:35:00|1764.5|1764.2|1766.7|1766.4|1766.7|1766.4|1764.4|1764.1|108
1605516000000|2020-11-16 08:40:00|1766.8|1766.5|1765.5|1765.2|1767.1|1766.8|1764.5|1764.2|143
1605516300000|2020-11-16 08:45:00|1765.6|1765.3|1764.9|1764.6|1766.1|1765.8|1764.8|1764.5|86
1605516600000|2020-11-16 08:50:00|1764.8|1764.5|1760.1|1759.8|1765|1764.7|1759.7|1759.4|235
1605516900000|2020-11-16 08:55:00|1760.2|1759.9|1760.4|1760.1|1761.1|1760.8|1758.6|1758.3|214
1605517200000|2020-11-16 09:00:00|1760.5|1760.2|1762.9|1762.6|1762.9|1762.6|1760.2|1759.9|137
1605517500000|2020-11-16 09:05:00|1763|1762.7|1762.2|1761.9|1763|1762.7|1762|1761.7|96
1605517800000|2020-11-16 09:10:00|1762.1|1761.8|1764.8|1764.5|1764.9|1764.6|1761.9|1761.6|142
1605518100000|2020-11-16 09:15:00|1764.7|1764.4|1763.2|1762.9|1765.3|1765|1762.8|1762.5|105
1605518400000|2020-11-16 09:20:00|1763.1|1762.8|1764.2|1763.9|1764.4|1764.1|1763|1762.7|98
1605518700000|2020-11-16 09:25:00|1764.3|1764|1763.3|1763|1764.4|1764.1|1763.2|1762.9|145
1605519000000|2020-11-16 09:30:00|1763.1|1762.8|1763.1|1762.8|1764.1|1763.8|1763|1762.7|95
1605519300000|2020-11-16 09:35:00|1762.6|1762.3|1763.6|1763.3|1764.1|1763.8|1761.9|1761.6|183
1605519600000|2020-11-16 09:40:00|1763.8|1763.5|1765.1|1764.8|1765.2|1764.9|1763.6|1763.3|159
1605519900000|2020-11-16 09:45:00|1765|1764.7|1764.2|1763.9|1765|1764.7|1763.8|1763.5|121
1605520200000|2020-11-16 09:50:00|1764.3|1764|1765|1764.7|1765|1764.7|1763.4|1763.1|177
1605520500000|2020-11-16 09:55:00|1765.1|1764.8|1767.5|1767.2|1767.5|1767.2|1764.2|1763.9|309
1605520800000|2020-11-16 10:00:00|1767.4|1767.1|1767|1766.7|1767.6|1767.3|1766.5|1766.2|255
1605521100000|2020-11-16 10:05:00|1766.9|1766.6|1766.8|1766.5|1768.5|1768.2|1766.2|1765.9|278
1605521400000|2020-11-16 10:10:00|1767|1766.7|1767.1|1766.8|1767.4|1767.1|1766.2|1765.9|221
1605521700000|2020-11-16 10:15:00|1767|1766.7|1768.8|1768.5|1768.8|1768.5|1766.8|1766.5|314
1605522000000|2020-11-16 10:20:00|1768.6|1768.3|1768.5|1768.2|1769|1768.7|1767.8|1767.5|155
1605522300000|2020-11-16 10:25:00|1768.2|1767.9|1766.5|1766.2|1768.3|1768|1766.2|1765.9|65
1605522600000|2020-11-16 10:30:00|1766.7|1766.4|1765.7|1765.4|1766.8|1766.5|1765.5|1765.2|85
1605522900000|2020-11-16 10:35:00|1765.6|1765.3|1765.5|1765.2|1765.8|1765.5|1764.8|1764.5|125
1605523200000|2020-11-16 10:40:00|1765.7|1765.4|1764.6|1764.3|1766.2|1765.9|1764|1763.7|131
1605523500000|2020-11-16 10:45:00|1764.5|1764.2|1764.2|1763.9|1765.2|1764.9|1763.8|1763.5|81
1605523800000|2020-11-16 10:50:00|1764.4|1764.1|1764.1|1763.8|1764.8|1764.5|1763.5|1763.2|47
1605524100000|2020-11-16 10:55:00|1764|1763.7|1764.6|1764.3|1764.6|1764.3|1763.5|1763.2|47
1605524400000|2020-11-16 11:00:00|1765|1764.7|1764.3|1764|1765.3|1765|1764.2|1763.9|94
1605524700000|2020-11-16 11:05:00|1764.4|1764.1|1764.7|1764.4|1765.3|1765|1764.4|1764.1|91
1605525000000|2020-11-16 11:10:00|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1763.9|1763.6|54
1605525300000|2020-11-16 11:15:00|1764.7|1764.4|1764.2|1763.9|1765|1764.7|1764.2|1763.9|58
1605525600000|2020-11-16 11:20:00|1764.4|1764.1|1765.5|1765.2|1766.1|1765.8|1764|1763.7|72
1605525900000|2020-11-16 11:25:00|1765.9|1765.6|1765.7|1765.4|1766.4|1766.1|1764.9|1764.6|97
1605526200000|2020-11-16 11:30:00|1765.6|1765.3|1765.4|1765.1|1766|1765.7|1764.8|1764.5|109
1605526500000|2020-11-16 11:35:00|1765.5|1765.2|1764.9|1764.6|1765.7|1765.4|1764.6|1764.3|45
1605526800000|2020-11-16 11:40:00|1764.6|1764.3|1764.4|1764.1|1765.1|1764.8|1763.5|1763.2|71
1605527100000|2020-11-16 11:45:00|1764.1|1763.8|1763.4|1763.1|1764.2|1763.9|1763.1|1762.8|66
1605527400000|2020-11-16 11:50:00|1763.5|1763.2|1773.6|1773.3|1778.1|1777.8|1763.2|1762.9|1825
1605527700000|2020-11-16 11:55:00|1773.5|1773.2|1780|1779.7|1792.5|1792.2|1773|1772.7|3386
1605528000000|2020-11-16 12:00:00|1779.9|1779.6|1787.1|1786.8|1792.4|1792.1|1776.3|1776|2417
1605528300000|2020-11-16 12:05:00|1787|1786.7|1789.8|1789.5|1790.4|1790.1|1784.5|1784.2|1286
1605528600000|2020-11-16 12:10:00|1789.7|1789.4|1785.8|1785.5|1794.6|1794.3|1785.8|1785.5|950
1605528900000|2020-11-16 12:15:00|1785.7|1785.4|1791.3|1791|1793.2|1792.9|1785.6|1785.3|1112
1605529200000|2020-11-16 12:20:00|1791.5|1791.2|1788.9|1788.6|1794.5|1794.2|1788|1787.7|1270
1605529500000|2020-11-16 12:25:00|1789.1|1788.8|1785.7|1785.4|1790.2|1789.9|1785.5|1785.2|601
1605529800000|2020-11-16 12:30:00|1785.5|1785.2|1786.2|1785.9|1788.5|1788.2|1785.4|1785.1|516
1605530100000|2020-11-16 12:35:00|1786.1|1785.8|1785.8|1785.5|1786.1|1785.8|1783.2|1782.9|527
1605530400000|2020-11-16 12:40:00|1785.9|1785.6|1787.6|1787.3|1788.1|1787.8|1783.5|1783.2|486
1605530700000|2020-11-16 12:45:00|1786.8|1786.5|1785.3|1785|1788|1787.7|1784.6|1784.3|489
1605531000000|2020-11-16 12:50:00|1785.1|1784.8|1784.7|1784.4|1785.6|1785.3|1783.2|1782.9|469
1605531300000|2020-11-16 12:55:00|1784.8|1784.5|1785.8|1785.5|1787.2|1786.9|1784.8|1784.5|362
1605531600000|2020-11-16 13:00:00|1785.2|1784.9|1785.5|1785.2|1786|1785.7|1783.8|1783.5|317
1605531900000|2020-11-16 13:05:00|1785.2|1784.9|1785.1|1784.8|1785.9|1785.6|1784.2|1783.9|259
1605532200000|2020-11-16 13:10:00|1785.4|1785.1|1784.7|1784.4|1786.2|1785.9|1784|1783.7|304
1605532500000|2020-11-16 13:15:00|1784.6|1784.3|1783.9|1783.6|1786.1|1785.8|1783.6|1783.3|486
1605532800000|2020-11-16 13:20:00|1783.8|1783.5|1783.8|1783.5|1785.7|1785.4|1781.4|1781.1|564
1605533100000|2020-11-16 13:25:00|1783.7|1783.4|1783.5|1783.2|1785.7|1785.4|1782.8|1782.5|265
1605533400000|2020-11-16 13:30:00|1783.6|1783.3|1781.9|1781.6|1784|1783.7|1781.4|1781.1|230
1605533700000|2020-11-16 13:35:00|1781.7|1781.4|1777.9|1777.6|1782.3|1782|1774.4|1774.1|1374
1605534000000|2020-11-16 13:40:00|1778|1777.7|1777.1|1776.8|1778|1777.7|1775.6|1775.3|621
1605534300000|2020-11-16 13:45:00|1776.9|1776.6|1780|1779.7|1780.4|1780.1|1776.3|1776|440
1605534600000|2020-11-16 13:50:00|1780.2|1779.9|1780.9|1780.6|1781.4|1781.1|1778.7|1778.4|490
1605534900000|2020-11-16 13:55:00|1781.1|1780.8|1777.6|1777.3|1781.6|1781.3|1776.2|1775.9|423
1605535200000|2020-11-16 14:00:00|1777.4|1777.1|1778.9|1778.6|1781.4|1781.1|1777.1|1776.8|523
1605535500000|2020-11-16 14:05:00|1778.8|1778.5|1778.4|1778.1|1778.8|1778.5|1777|1776.7|510
1605535800000|2020-11-16 14:10:00|1778.5|1778.2|1778.7|1778.4|1779.1|1778.8|1777.1|1776.8|412
1605536100000|2020-11-16 14:15:00|1778.3|1778|1775.3|1775|1778.3|1778|1775.1|1774.8|456
1605536400000|2020-11-16 14:20:00|1775.2|1774.9|1772.7|1772.4|1776.1|1775.8|1772|1771.7|536
1605536700000|2020-11-16 14:25:00|1772.6|1772.3|1774.7|1774.4|1775.3|1775|1771.8|1771.5|1681
1605537000000|2020-11-16 14:30:00|1775|1774.7|1778.6|1778.3|1780.3|1780|1774|1773.7|7139
1605537300000|2020-11-16 14:35:00|1778.5|1778.2|1778.7|1778.4|1784.5|1784.2|1774.6|1774.3|5137
1605537600000|2020-11-16 14:40:00|1778.8|1778.5|1770.2|1769.9|1778.8|1778.5|1770.2|1769.9|3432
1605537900000|2020-11-16 14:45:00|1770.3|1770|1770.6|1770.3|1771.8|1771.5|1766.4|1766.1|3087
1605538200000|2020-11-16 14:50:00|1770.8|1770.5|1765.1|1764.8|1774.1|1773.8|1765.1|1764.8|3560
1605538500000|2020-11-16 14:55:00|1765.2|1764.9|1770.6|1770.3|1770.9|1770.6|1763.7|1763.4|3261
1605538800000|2020-11-16 15:00:00|1770.8|1770.5|1775.9|1775.6|1775.9|1775.6|1769.9|1769.6|1925
1605539100000|2020-11-16 15:05:00|1776|1775.7|1773.8|1773.5|1776|1775.7|1772.7|1772.4|1509
1605539400000|2020-11-16 15:10:00|1773.9|1773.6|1775.3|1775|1776.1|1775.8|1772.3|1772|1273
1605539700000|2020-11-16 15:15:00|1775.5|1775.2|1776.7|1776.4|1777|1776.7|1774.3|1774|1585
1605540000000|2020-11-16 15:20:00|1776.6|1776.3|1779.9|1779.6|1780.4|1780.1|1776|1775.7|1882
1605540300000|2020-11-16 15:25:00|1780.1|1779.8|1779.2|1778.9|1780.2|1779.9|1775.9|1775.6|3784
1605540600000|2020-11-16 15:30:00|1779.3|1779|1782.4|1782.1|1782.7|1782.4|1778.4|1778.1|1640
1605540900000|2020-11-16 15:35:00|1782.3|1782|1783.3|1783|1783.8|1783.5|1780.2|1779.9|2415
1605541200000|2020-11-16 15:40:00|1783.2|1782.9|1784.5|1784.2|1785.3|1785|1782.9|1782.6|2758
1605541500000|2020-11-16 15:45:00|1784.4|1784.1|1782|1781.7|1785.6|1785.3|1780.2|1779.9|2195
1605541800000|2020-11-16 15:50:00|1782.1|1781.8|1780.7|1780.4|1782.1|1781.8|1779.5|1779.2|2168
1605542100000|2020-11-16 15:55:00|1780.9|1780.6|1782.8|1782.5|1783.8|1783.5|1779.6|1779.3|2092
1605542400000|2020-11-16 16:00:00|1782.7|1782.4|1783.8|1783.5|1783.9|1783.6|1779.9|1779.6|1693
1605542700000|2020-11-16 16:05:00|1783.7|1783.4|1782|1781.7|1784.5|1784.2|1781|1780.7|1419
1605543000000|2020-11-16 16:10:00|1781.6|1781.3|1783.8|1783.5|1784.6|1784.3|1781.5|1781.2|1221
1605543300000|2020-11-16 16:15:00|1784|1783.7|1783.2|1782.9|1784.3|1784|1781.9|1781.6|781
1605543600000|2020-11-16 16:20:00|1783.1|1782.8|1782.4|1782.1|1784.1|1783.8|1782.1|1781.8|812
1605543900000|2020-11-16 16:25:00|1782.2|1781.9|1782.3|1782|1784.1|1783.8|1781.3|1781|1372
1605544200000|2020-11-16 16:30:00|1782.2|1781.9|1783.5|1783.2|1784.2|1783.9|1781.3|1781|655
1605544500000|2020-11-16 16:35:00|1783.4|1783.1|1785.3|1785|1785.5|1785.2|1782.6|1782.3|820
1605544800000|2020-11-16 16:40:00|1785.2|1784.9|1786.1|1785.8|1786.6|1786.3|1785.2|1784.9|1053
1605545100000|2020-11-16 16:45:00|1786.3|1786|1786.2|1785.9|1787.6|1787.3|1785.7|1785.4|1785
1605545400000|2020-11-16 16:50:00|1786.3|1786|1784.6|1784.3|1786.4|1786.1|1783.5|1783.2|767
1605545700000|2020-11-16 16:55:00|1784.5|1784.2|1785.2|1784.9|1786.1|1785.8|1784.2|1783.9|1008
1605546000000|2020-11-16 17:00:00|1785.4|1785.1|1785.1|1784.8|1786.3|1786|1784.2|1783.9|953
1605546300000|2020-11-16 17:05:00|1785|1784.7|1786|1785.7|1786.3|1786|1784.9|1784.6|748
1605546600000|2020-11-16 17:10:00|1786.1|1785.8|1784.6|1784.3|1786.2|1785.9|1783.3|1783|552
1605546900000|2020-11-16 17:15:00|1784.4|1784.1|1784.2|1783.9|1784.9|1784.6|1783.9|1783.6|531
1605547200000|2020-11-16 17:20:00|1784.1|1783.8|1781.9|1781.6|1784.7|1784.4|1781.7|1781.4|978
1605547500000|2020-11-16 17:25:00|1781.8|1781.5|1780|1779.7|1782.2|1781.9|1779.9|1779.6|984
1605547800000|2020-11-16 17:30:00|1780.1|1779.8|1778.9|1778.6|1780.3|1780|1778.9|1778.6|655
1605548100000|2020-11-16 17:35:00|1779|1778.7|1779.4|1779.1|1779.5|1779.2|1778.4|1778.1|739
1605548400000|2020-11-16 17:40:00|1779.3|1779|1779.5|1779.2|1779.9|1779.6|1778.5|1778.2|601
1605548700000|2020-11-16 17:45:00|1779.6|1779.3|1780.2|1779.9|1780.5|1780.2|1778.4|1778.1|640
1605549000000|2020-11-16 17:50:00|1780.3|1780|1778.4|1778.1|1780.9|1780.6|1778.4|1778.1|471
1605549300000|2020-11-16 17:55:00|1778.6|1778.3|1779|1778.7|1780.4|1780.1|1777.6|1777.3|994
1605549600000|2020-11-16 18:00:00|1778.9|1778.6|1778.1|1777.8|1779.3|1779|1777.8|1777.5|460
1605549900000|2020-11-16 18:05:00|1778.2|1777.9|1778.7|1778.4|1779.6|1779.3|1778.2|1777.9|2599
1605550200000|2020-11-16 18:10:00|1778.6|1778.3|1777.7|1777.4|1779.1|1778.8|1776.6|1776.3|1480
1605550500000|2020-11-16 18:15:00|1777.8|1777.5|1778.1|1777.8|1778.7|1778.4|1777|1776.7|654
1605550800000|2020-11-16 18:20:00|1778|1777.7|1775.4|1775.1|1778.5|1778.2|1773.8|1773.5|1209
1605551100000|2020-11-16 18:25:00|1775.5|1775.2|1771.2|1770.9|1775.5|1775.2|1771|1770.7|1187
1605551400000|2020-11-16 18:30:00|1771.4|1771.1|1774.5|1774.2|1774.5|1774.2|1770|1769.7|960
1605551700000|2020-11-16 18:35:00|1774.4|1774.1|1771.8|1771.5|1775.3|1775|1771.6|1771.3|769
1605552000000|2020-11-16 18:40:00|1771.5|1771.2|1770.4|1770.1|1771.7|1771.4|1768.5|1768.2|1307
1605552300000|2020-11-16 18:45:00|1770.5|1770.2|1768.6|1768.3|1772.1|1771.8|1768.2|1767.9|1178
1605552600000|2020-11-16 18:50:00|1768.7|1768.4|1767.9|1767.6|1769.6|1769.3|1767.1|1766.8|1487
1605552900000|2020-11-16 18:55:00|1768.1|1767.8|1769.8|1769.5|1770.9|1770.6|1768.1|1767.8|792
1605553200000|2020-11-16 19:00:00|1769.6|1769.3|1767.7|1767.4|1769.9|1769.6|1766.4|1766.1|3204
1605553500000|2020-11-16 19:05:00|1767.8|1767.5|1770.5|1770.2|1770.5|1770.2|1767.5|1767.2|915
1605553800000|2020-11-16 19:10:00|1770.3|1770|1770.4|1770.1|1771.4|1771.1|1769.5|1769.2|668
1605554100000|2020-11-16 19:15:00|1770.3|1770|1771.8|1771.5|1772.1|1771.8|1769.8|1769.5|631
1605554400000|2020-11-16 19:20:00|1771.9|1771.6|1772.8|1772.5|1772.8|1772.5|1770.9|1770.6|982
1605554700000|2020-11-16 19:25:00|1772.7|1772.4|1774.1|1773.8|1774.7|1774.4|1771.6|1771.3|1021
1605555000000|2020-11-16 19:30:00|1774.4|1774.1|1775.4|1775.1|1777|1776.7|1773.7|1773.4|1227
1605555300000|2020-11-16 19:35:00|1775.2|1774.9|1775.5|1775.2|1776.2|1775.9|1774.2|1773.9|484
1605555600000|2020-11-16 19:40:00|1775.2|1774.9|1776.9|1776.6|1777.3|1777|1774.7|1774.4|584
1605555900000|2020-11-16 19:45:00|1777|1776.7|1773.7|1773.4|1777.3|1777|1773.1|1772.8|973
1605556200000|2020-11-16 19:50:00|1774.1|1773.8|1775.3|1775|1776|1775.7|1774.1|1773.8|572
1605556500000|2020-11-16 19:55:00|1775.2|1774.9|1776.1|1775.8|1776.5|1776.2|1774.3|1774|937
1605556800000|2020-11-16 20:00:00|1776.2|1775.9|1773.4|1773.1|1776.3|1776|1772.3|1772|1051
1605557100000|2020-11-16 20:05:00|1773|1772.7|1774.4|1774.1|1774.5|1774.2|1772.4|1772.1|1066
1605557400000|2020-11-16 20:10:00|1774.1|1773.8|1774.4|1774.1|1776.1|1775.8|1773.9|1773.6|960
1605557700000|2020-11-16 20:15:00|1774.3|1774|1775.9|1775.6|1775.9|1775.6|1773.9|1773.6|773
1605558000000|2020-11-16 20:20:00|1776|1775.7|1779.2|1778.9|1779.3|1779|1775.7|1775.4|1532
1605558300000|2020-11-16 20:25:00|1779.3|1779|1778.1|1777.8|1779.5|1779.2|1776.1|1775.8|2299
1605558600000|2020-11-16 20:30:00|1778.2|1777.9|1779.8|1779.5|1780|1779.7|1777.8|1777.5|1362
1605558900000|2020-11-16 20:35:00|1779.6|1779.3|1778.9|1778.6|1780.6|1780.3|1777.8|1777.5|1533
1605559200000|2020-11-16 20:40:00|1778.8|1778.5|1782.1|1781.8|1782.6|1782.3|1778.8|1778.5|1613
1605559500000|2020-11-16 20:45:00|1781.9|1781.6|1782.5|1782.2|1782.8|1782.5|1781.3|1781|1526
1605559800000|2020-11-16 20:50:00|1782.1|1781.8|1782.2|1781.9|1783|1782.7|1780.8|1780.5|3271
1605560100000|2020-11-16 20:55:00|1782.4|1782.1|1786.3|1786|1786.5|1786.2|1781.6|1781.3|12153
1605560400000|2020-11-16 21:00:00|1786.2|1785.9|1787.4|1787.1|1788|1787.7|1785.3|1785|4404
1605560700000|2020-11-16 21:05:00|1787.3|1787|1788.7|1788.4|1788.9|1788.6|1786.2|1785.9|1400
1605561000000|2020-11-16 21:10:00|1788.6|1788.3|1789.9|1789.1|1790.2|1789.9|1787.6|1787.3|1985
1605561300000|2020-11-16 21:15:00|1790|1789.2|1789.8|1789|1790|1789.2|1789.6|1788.8|1
1605561600000|2020-11-16 21:20:00|1789.9|1789.1|1790.2|1789.4|1790.3|1789.5|1789.8|1789|0
1605561900000|2020-11-16 21:25:00|1790.3|1789.5|1790.1|1789.3|1790.3|1789.5|1789.9|1789.1|0
1605562200000|2020-11-16 21:30:00|1788.7|1788.4|1788.2|1787.9|1789.2|1788.9|1788|1787.7|282
1605562500000|2020-11-16 21:35:00|1788.4|1788.1|1788.4|1788.1|1788.5|1788.2|1788.2|1787.9|74
1605562800000|2020-11-16 21:40:00|1788.5|1788.2|1788.6|1788.3|1788.9|1788.6|1788.4|1788.1|57
1605563100000|2020-11-16 21:45:00|1788.5|1788.2|1787.8|1787.5|1789|1788.7|1787.7|1787.4|186
1605563400000|2020-11-16 21:50:00|1787.9|1787.6|1788.1|1787.8|1788.5|1788.2|1787.7|1787.4|159
1605563700000|2020-11-16 21:55:00|1788|1787.7|1787|1786.2|1788|1787.7|1786.7|1786.1|253
1605564000000|2020-11-16 22:00:00|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|0
1605564300000|2020-11-16 22:05:00|1786.8|1786|1786.9|1786.1|1787|1786.2|1786.8|1786|0
1605564600000|2020-11-16 22:10:00|1786.8|1786|1786.9|1786.1|1786.9|1786.1|1786.8|1786|0
1605564900000|2020-11-16 22:15:00|1787|1786.2|1786.8|1786|1787|1786.2|1786.7|1785.9|0
1605565200000|2020-11-16 22:20:00|1786.9|1786.1|1787.3|1786.5|1787.3|1786.5|1786.9|1786.1|0
1605565500000|2020-11-16 22:25:00|1787.4|1786.6|1787.3|1786.5|1787.4|1786.6|1787.3|1786.5|0
1605565800000|2020-11-16 22:30:00|1787.4|1786.6|1787.3|1786.5|1787.4|1786.6|1787.3|1786.5|0
1605566100000|2020-11-16 22:35:00|1787.2|1786.4|1787.3|1786.5|1787.3|1786.5|1787.2|1786.4|0
1605566400000|2020-11-16 22:40:00|1787.2|1786.4|1787.2|1786.4|1787.3|1786.5|1787.2|1786.4|0
1605566700000|2020-11-16 22:45:00|1787.3|1786.5|1787.2|1786.4|1787.3|1786.5|1787.2|1786.4|0
1605567000000|2020-11-16 22:50:00|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.2|1786.4|0
1605567300000|2020-11-16 22:55:00|1787.4|1786.6|1786.9|1786.1|1787.5|1786.7|1786.9|1786.1|0
1605567600000|2020-11-16 23:00:00|1786.5|1786.2|1785.2|1784.9|1787.7|1787.4|1785.1|1784.8|216
1605567900000|2020-11-16 23:05:00|1785.1|1784.8|1786.3|1786|1786.3|1786|1784.8|1784.5|65
1605568200000|2020-11-16 23:10:00|1786.1|1785.8|1786.8|1786.5|1787.2|1786.9|1785.8|1785.5|84
1605568500000|2020-11-16 23:15:00|1786.4|1786.1|1786.7|1786.4|1786.9|1786.6|1785.9|1785.6|143
1605568800000|2020-11-16 23:20:00|1786.9|1786.6|1786.1|1785.8|1787.4|1787.1|1785.7|1785.4|111
1605569100000|2020-11-16 23:25:00|1785.8|1785.5|1786.3|1786|1786.3|1786|1785.8|1785.5|23
1605569400000|2020-11-16 23:30:00|1785.8|1785.5|1785.8|1785.5|1785.9|1785.6|1785|1784.7|54
1605569700000|2020-11-16 23:35:00|1785.6|1785.3|1785.9|1785.6|1786.2|1785.9|1785.4|1785.1|29
1605570000000|2020-11-16 23:40:00|1786|1785.7|1786.3|1786|1786.3|1786|1785.8|1785.5|20
1605570300000|2020-11-16 23:45:00|1786.4|1786.1|1785.6|1785.3|1786.4|1786.1|1785.1|1784.8|29
1605570600000|2020-11-16 23:50:00|1785.4|1785.1|1785.1|1784.8|1785.7|1785.4|1785|1784.7|22
1605570900000|2020-11-16 23:55:00|1785|1784.7|1785.6|1785.3|1785.8|1785.5|1785|1784.7|45
1605571200000|2020-11-17 00:00:00|1785.4|1785.1|1784.6|1784.3|1785.4|1785.1|1784.3|1784|101
1605571500000|2020-11-17 00:05:00|1784.8|1784.5|1784.1|1783.8|1785.1|1784.8|1783.8|1783.5|41
1605571800000|2020-11-17 00:10:00|1784.4|1784.1|1784.5|1784.2|1784.8|1784.5|1784.3|1784|23
1605572100000|2020-11-17 00:15:00|1784.6|1784.3|1783.1|1782.8|1784.7|1784.4|1783.1|1782.8|99
1605572400000|2020-11-17 00:20:00|1783.2|1782.9|1782.4|1782.1|1783.3|1783|1781.8|1781.5|126
1605572700000|2020-11-17 00:25:00|1782.7|1782.4|1783|1782.7|1783.1|1782.8|1781.7|1781.4|88
1605573000000|2020-11-17 00:30:00|1783.3|1783|1782.3|1782|1783.3|1783|1782|1781.7|40
1605573300000|2020-11-17 00:35:00|1782.2|1781.9|1783.2|1782.9|1783.2|1782.9|1781.7|1781.4|58
1605573600000|2020-11-17 00:40:00|1783.1|1782.8|1783.5|1783.2|1783.6|1783.3|1783|1782.7|28
1605573900000|2020-11-17 00:45:00|1783.3|1783|1783.5|1783.2|1783.9|1783.6|1783.3|1783|27
1605574200000|2020-11-17 00:50:00|1783.3|1783|1782.9|1782.6|1783.6|1783.3|1782.7|1782.4|48
1605574500000|2020-11-17 00:55:00|1782.7|1782.4|1782.9|1782.6|1783|1782.7|1782|1781.7|59
1605574800000|2020-11-17 01:00:00|1782.7|1782.4|1783.5|1783.2|1784.1|1783.8|1782.7|1782.4|52
1605575100000|2020-11-17 01:05:00|1783.8|1783.5|1784|1783.7|1784.4|1784.1|1783.3|1783|33
1605575400000|2020-11-17 01:10:00|1783.8|1783.5|1782.8|1782.5|1783.9|1783.6|1782.3|1782|51
1605575700000|2020-11-17 01:15:00|1783.2|1782.9|1783.2|1782.9|1784.2|1783.9|1783|1782.7|36
1605576000000|2020-11-17 01:20:00|1783.9|1783.6|1784.2|1783.9|1784.6|1784.3|1783.9|1783.6|25
1605576300000|2020-11-17 01:25:00|1784.1|1783.8|1784|1783.7|1784.2|1783.9|1783.5|1783.2|28
1605576600000|2020-11-17 01:30:00|1783.8|1783.5|1782.3|1782|1783.8|1783.5|1781.8|1781.5|68
1605576900000|2020-11-17 01:35:00|1782.6|1782.3|1781.9|1781.6|1783.1|1782.8|1781.9|1781.6|24
1605577200000|2020-11-17 01:40:00|1782.1|1781.8|1779.3|1779|1782.1|1781.8|1779.3|1779|111
1605577500000|2020-11-17 01:45:00|1779|1778.7|1778.8|1778.5|1779.2|1778.9|1778.4|1778.1|69
1605577800000|2020-11-17 01:50:00|1779|1778.7|1778.2|1777.9|1779|1778.7|1776.6|1776.3|161
1605578100000|2020-11-17 01:55:00|1778.3|1778|1777|1776.7|1778.3|1778|1777|1776.7|49
1605578400000|2020-11-17 02:00:00|1777.3|1777|1778.3|1778|1778.3|1778|1777.3|1777|37
1605578700000|2020-11-17 02:05:00|1778|1777.7|1778.3|1778|1778.9|1778.6|1778|1777.7|47
1605579000000|2020-11-17 02:10:00|1778.1|1777.8|1780|1779.7|1780.1|1779.8|1778.1|1777.8|57
1605579300000|2020-11-17 02:15:00|1779.8|1779.5|1780.5|1780.2|1780.6|1780.3|1779.8|1779.5|58
1605579600000|2020-11-17 02:20:00|1780.2|1779.9|1780.5|1780.2|1780.7|1780.4|1780.2|1779.9|16
1605579900000|2020-11-17 02:25:00|1780.2|1779.9|1780.3|1780|1781|1780.7|1780.2|1779.9|33
1605580200000|2020-11-17 02:30:00|1780.7|1780.4|1780.7|1780.4|1781|1780.7|1780.1|1779.8|24
1605580500000|2020-11-17 02:35:00|1780.6|1780.3|1781.2|1780.9|1781.4|1781.1|1780.6|1780.3|31
1605580800000|2020-11-17 02:40:00|1781.1|1780.8|1780.8|1780.5|1781.1|1780.8|1780.4|1780.1|31
1605581100000|2020-11-17 02:45:00|1780.9|1780.6|1781.3|1781|1781.7|1781.4|1780.8|1780.5|45
1605581400000|2020-11-17 02:50:00|1781.4|1781.1|1780.4|1780.1|1781.5|1781.2|1780.2|1779.9|43
1605581700000|2020-11-17 02:55:00|1780.3|1780|1780|1779.7|1780.4|1780.1|1779.4|1779.1|51
1605582000000|2020-11-17 03:00:00|1779.8|1779.5|1781|1780.7|1781.4|1781.1|1779.8|1779.5|41
1605582300000|2020-11-17 03:05:00|1780.7|1780.4|1780.8|1780.5|1781.2|1780.9|1780.7|1780.4|25
1605582600000|2020-11-17 03:10:00|1780.5|1780.2|1780.8|1780.5|1780.9|1780.6|1780.5|1780.2|40
1605582900000|2020-11-17 03:15:00|1780.9|1780.6|1781.5|1781.2|1781.7|1781.4|1780.9|1780.6|65
1605583200000|2020-11-17 03:20:00|1781.7|1781.4|1781.9|1781.6|1782|1781.7|1781.5|1781.2|57
1605583500000|2020-11-17 03:25:00|1781.8|1781.5|1781.3|1781|1781.8|1781.5|1781.1|1780.8|52
1605583800000|2020-11-17 03:30:00|1781.4|1781.1|1781.6|1781.3|1782|1781.7|1781.2|1780.9|79
1605584100000|2020-11-17 03:35:00|1781.3|1781|1781.2|1780.9|1781.7|1781.4|1781.1|1780.8|40
1605584400000|2020-11-17 03:40:00|1781.1|1780.8|1779.5|1779.2|1781.2|1780.9|1779.5|1779.2|40
1605584700000|2020-11-17 03:45:00|1779.7|1779.4|1780.6|1780.3|1780.6|1780.3|1779.5|1779.2|31
1605585000000|2020-11-17 03:50:00|1780.4|1780.1|1780.8|1780.5|1780.8|1780.5|1780|1779.7|56
1605585300000|2020-11-17 03:55:00|1780.5|1780.2|1781.1|1780.8|1781.7|1781.4|1780.4|1780.1|62
1605585600000|2020-11-17 04:00:00|1780.7|1780.4|1780|1779.7|1781|1780.7|1779.6|1779.3|36
1605585900000|2020-11-17 04:05:00|1780.1|1779.8|1779.8|1779.5|1780.2|1779.9|1779.2|1778.9|37
1605586200000|2020-11-17 04:10:00|1779.7|1779.4|1778.7|1778.4|1779.7|1779.4|1778.3|1778|59
1605586500000|2020-11-17 04:15:00|1778.8|1778.5|1779.1|1778.8|1779.6|1779.3|1778.8|1778.5|25
1605586800000|2020-11-17 04:20:00|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.7|1778.4|18
1605587100000|2020-11-17 04:25:00|1778.7|1778.4|1777.9|1777.6|1778.8|1778.5|1777.7|1777.4|39
1605587400000|2020-11-17 04:30:00|1777.7|1777.4|1778|1777.7|1778.8|1778.5|1777.6|1777.3|57
1605587700000|2020-11-17 04:35:00|1777.9|1777.6|1777.8|1777.5|1778.7|1778.4|1777.4|1777.1|55
1605588000000|2020-11-17 04:40:00|1777.7|1777.4|1777.9|1777.6|1777.9|1777.6|1777.6|1777.3|23
1605588300000|2020-11-17 04:45:00|1778|1777.7|1778.1|1777.8|1778.6|1778.3|1777.8|1777.5|44
1605588600000|2020-11-17 04:50:00|1778|1777.7|1778.2|1777.9|1778.2|1777.9|1777.5|1777.2|9
1605588900000|2020-11-17 04:55:00|1778.3|1778|1778.5|1778.2|1778.8|1778.5|1778.3|1778|5
1605589200000|2020-11-17 05:00:00|1778.6|1778.3|1776.7|1776.4|1778.6|1778.3|1776.7|1776.4|30
1605589500000|2020-11-17 05:05:00|1776.9|1776.6|1777.5|1777.2|1777.6|1777.3|1776.7|1776.4|40
1605589800000|2020-11-17 05:10:00|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|3
1605590100000|2020-11-17 05:15:00|1777.9|1777.6|1777.4|1777.1|1777.9|1777.6|1777.2|1776.9|9
1605590400000|2020-11-17 05:20:00|1777.6|1777.3|1778.1|1777.8|1778.2|1777.9|1777.6|1777.3|13
1605590700000|2020-11-17 05:25:00|1778.2|1777.9|1777.6|1777.3|1778.9|1778.6|1777.6|1777.3|51
1605591000000|2020-11-17 05:30:00|1777.5|1777.2|1777.7|1777.4|1778.4|1778.1|1777.4|1777.1|20
1605591300000|2020-11-17 05:35:00|1777.6|1777.3|1777.9|1777.6|1778.1|1777.8|1777.5|1777.2|15
1605591600000|2020-11-17 05:40:00|1777.5|1777.2|1777.1|1776.8|1778|1777.7|1777.1|1776.8|16
1605591900000|2020-11-17 05:45:00|1777|1776.7|1777.7|1777.4|1777.7|1777.4|1776.7|1776.4|17
1605592200000|2020-11-17 05:50:00|1777.4|1777.1|1777.4|1777.1|1778.1|1777.8|1777.4|1777.1|28
1605592500000|2020-11-17 05:55:00|1777.8|1777.5|1776.7|1776.4|1777.8|1777.5|1776.7|1776.4|22
1605592800000|2020-11-17 06:00:00|1776.6|1776.3|1776.6|1776.3|1777.3|1777|1776.3|1776|74
1605593100000|2020-11-17 06:05:00|1776.7|1776.4|1777.3|1777|1777.3|1777|1776.4|1776.1|21
1605593400000|2020-11-17 06:10:00|1777.5|1777.2|1777.7|1777.4|1777.7|1777.4|1777.2|1776.9|14
1605593700000|2020-11-17 06:15:00|1777.8|1777.5|1778.3|1778|1778.7|1778.4|1777.6|1777.3|19
1605594000000|2020-11-17 06:20:00|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778.2|1777.9|4
1605594300000|2020-11-17 06:25:00|1778.7|1778.4|1779.2|1778.9|1779.7|1779.4|1778.6|1778.3|30
1605594600000|2020-11-17 06:30:00|1779.3|1779|1780|1779.7|1780|1779.7|1778.9|1778.6|25
1605594900000|2020-11-17 06:35:00|1779.8|1779.5|1779.5|1779.2|1779.9|1779.6|1779.4|1779.1|19
1605595200000|2020-11-17 06:40:00|1779.4|1779.1|1780.2|1779.9|1780.2|1779.9|1779.2|1778.9|19
1605595500000|2020-11-17 06:45:00|1779.9|1779.6|1780.6|1780.3|1780.6|1780.3|1779.9|1779.6|21
1605595800000|2020-11-17 06:50:00|1780.3|1780|1781.4|1781.1|1781.7|1781.4|1780.3|1780|30
1605596100000|2020-11-17 06:55:00|1781.3|1781|1780.3|1780|1781.3|1781|1780.3|1780|36
1605596400000|2020-11-17 07:00:00|1779.8|1779.5|1779.7|1779.4|1779.9|1779.6|1778.9|1778.6|37
1605596700000|2020-11-17 07:05:00|1779.6|1779.3|1779.9|1779.6|1780.5|1780.2|1779.5|1779.2|37
1605597000000|2020-11-17 07:10:00|1780.2|1779.9|1780.8|1780.5|1781.1|1780.8|1780.2|1779.9|27
1605597300000|2020-11-17 07:15:00|1781.2|1780.9|1781.4|1781.1|1781.8|1781.5|1781.2|1780.9|31
1605597600000|2020-11-17 07:20:00|1781.2|1780.9|1779.9|1779.6|1781.4|1781.1|1779.9|1779.6|18
1605597900000|2020-11-17 07:25:00|1779.7|1779.4|1780.1|1779.8|1780.1|1779.8|1779.7|1779.4|12
1605598200000|2020-11-17 07:30:00|1779.9|1779.6|1780.2|1779.9|1780.2|1779.9|1779.9|1779.6|9
1605598500000|2020-11-17 07:35:00|1779.4|1779.1|1778.4|1778.1|1779.5|1779.2|1777.8|1777.5|115
1605598800000|2020-11-17 07:40:00|1778.1|1777.8|1778|1777.7|1778.3|1778|1777.4|1777.1|16
1605599100000|2020-11-17 07:45:00|1777.8|1777.5|1779.2|1778.9|1779.2|1778.9|1777.4|1777.1|54
1605599400000|2020-11-17 07:50:00|1779.1|1778.8|1779.5|1779.2|1779.8|1779.5|1779|1778.7|28
1605599700000|2020-11-17 07:55:00|1779.7|1779.4|1780.2|1779.9|1780.4|1780.1|1779.4|1779.1|27
1605600000000|2020-11-17 08:00:00|1780.3|1780|1783.7|1783.4|1784.1|1783.8|1779.2|1778.9|283
1605600300000|2020-11-17 08:05:00|1783.6|1783.3|1782|1781.7|1783.6|1783.3|1781.3|1781|85
1605600600000|2020-11-17 08:10:00|1782.1|1781.8|1782.8|1782.5|1783.5|1783.2|1781.4|1781.1|60
1605600900000|2020-11-17 08:15:00|1783.3|1783|1781.4|1781.1|1783.5|1783.2|1781.4|1781.1|65
1605601200000|2020-11-17 08:20:00|1781.3|1781|1780.9|1780.6|1781.5|1781.2|1779.9|1779.6|139
1605601500000|2020-11-17 08:25:00|1780.7|1780.4|1780.2|1779.9|1781|1780.7|1780|1779.7|30
1605601800000|2020-11-17 08:30:00|1780.4|1780.1|1782.9|1782.6|1782.9|1782.6|1780.1|1779.8|67
1605602100000|2020-11-17 08:35:00|1783|1782.7|1778.6|1778.3|1783|1782.7|1778.6|1778.3|156
1605602400000|2020-11-17 08:40:00|1778.8|1778.5|1781|1780.7|1781|1780.7|1778.8|1778.5|135
1605602700000|2020-11-17 08:45:00|1781.2|1780.9|1782.6|1782.3|1783.1|1782.8|1780.6|1780.3|173
1605603000000|2020-11-17 08:50:00|1782.9|1782.6|1780.7|1780.4|1783.1|1782.8|1780.4|1780.1|49
1605603300000|2020-11-17 08:55:00|1780.3|1780|1780.8|1780.5|1781.5|1781.2|1779.6|1779.3|260
1605603600000|2020-11-17 09:00:00|1780.9|1780.6|1780|1779.7|1781.9|1781.6|1777.9|1777.6|313
1605603900000|2020-11-17 09:05:00|1779.8|1779.5|1777.7|1777.4|1780.2|1779.9|1776.5|1776.2|211
1605604200000|2020-11-17 09:10:00|1777.6|1777.3|1777.7|1777.4|1777.9|1777.6|1776.3|1776|377
1605604500000|2020-11-17 09:15:00|1777.8|1777.5|1778.8|1778.5|1779.2|1778.9|1777.7|1777.4|98
1605604800000|2020-11-17 09:20:00|1778.9|1778.6|1778.4|1778.1|1779.6|1779.3|1778|1777.7|100
1605605100000|2020-11-17 09:25:00|1778.7|1778.4|1778.2|1777.9|1779.5|1779.2|1778|1777.7|55
1605605400000|2020-11-17 09:30:00|1778.3|1778|1777.5|1777.2|1778.5|1778.2|1777.4|1777.1|26
1605605700000|2020-11-17 09:35:00|1778.1|1777.8|1778.3|1778|1778.4|1778.1|1777.9|1777.6|22
1605606000000|2020-11-17 09:40:00|1778.2|1777.9|1778.6|1778.3|1778.6|1778.3|1777.6|1777.3|24
1605606300000|2020-11-17 09:45:00|1778.8|1778.5|1777|1776.7|1778.9|1778.6|1776.9|1776.6|38
1605606600000|2020-11-17 09:50:00|1776.9|1776.6|1777.1|1776.8|1777.8|1777.5|1776.8|1776.5|43
1605606900000|2020-11-17 09:55:00|1777|1776.7|1776.3|1776|1777.6|1777.3|1776.2|1775.9|135
1605607200000|2020-11-17 10:00:00|1776.4|1776.1|1775.5|1775.2|1776.5|1776.2|1775.3|1775|275
1605607500000|2020-11-17 10:05:00|1775.6|1775.3|1774.8|1774.5|1775.7|1775.4|1774.5|1774.2|161
1605607800000|2020-11-17 10:10:00|1774.7|1774.4|1774.2|1773.9|1775.4|1775.1|1774|1773.7|102
1605608100000|2020-11-17 10:15:00|1774.4|1774.1|1776.3|1776|1776.3|1776|1774.4|1774.1|86
1605608400000|2020-11-17 10:20:00|1776.2|1775.9|1776|1775.7|1777|1776.7|1775.4|1775.1|172
1605608700000|2020-11-17 10:25:00|1775.8|1775.5|1775.4|1775.1|1776.4|1776.1|1775.2|1774.9|112
1605609000000|2020-11-17 10:30:00|1775.3|1775|1776.3|1776|1776.5|1776.2|1775.3|1775|127
1605609300000|2020-11-17 10:35:00|1776.4|1776.1|1775.9|1775.6|1776.5|1776.2|1775.7|1775.4|193
1605609600000|2020-11-17 10:40:00|1775.8|1775.5|1776.2|1775.9|1776.6|1776.3|1775.7|1775.4|215
1605609900000|2020-11-17 10:45:00|1776.3|1776|1776|1775.7|1776.4|1776.1|1775.5|1775.2|98
1605610200000|2020-11-17 10:50:00|1776.3|1776|1774.7|1774.4|1776.4|1776.1|1774.7|1774.4|117
1605610500000|2020-11-17 10:55:00|1774.6|1774.3|1776.5|1776.2|1776.6|1776.3|1774.6|1774.3|200
1605610800000|2020-11-17 11:00:00|1776.4|1776.1|1775.3|1775|1776.6|1776.3|1774.8|1774.5|153
1605611100000|2020-11-17 11:05:00|1775.4|1775.1|1775.3|1775|1776.3|1776|1775.3|1775|58
1605611400000|2020-11-17 11:10:00|1775.2|1774.9|1771.2|1770.9|1775.2|1774.9|1770.8|1770.5|669
1605611700000|2020-11-17 11:15:00|1771.3|1771|1770.8|1770.5|1772.6|1772.3|1770.8|1770.5|358
1605612000000|2020-11-17 11:20:00|1770.7|1770.4|1771.4|1771.1|1771.9|1771.6|1770.6|1770.3|206
1605612300000|2020-11-17 11:25:00|1771.6|1771.3|1773.2|1772.9|1773.6|1773.3|1771.6|1771.3|122
1605612600000|2020-11-17 11:30:00|1773.4|1773.1|1775|1774.7|1775.4|1775.1|1773.4|1773.1|190
1605612900000|2020-11-17 11:35:00|1774.9|1774.6|1774.1|1773.8|1775.2|1774.9|1773.8|1773.5|71
1605613200000|2020-11-17 11:40:00|1774.3|1774|1773.5|1773.2|1774.8|1774.5|1773.4|1773.1|147
1605613500000|2020-11-17 11:45:00|1773.4|1773.1|1772.8|1772.5|1773.7|1773.4|1772.4|1772.1|192
1605613800000|2020-11-17 11:50:00|1772.9|1772.6|1773.4|1773.1|1774|1773.7|1772.7|1772.4|103
1605614100000|2020-11-17 11:55:00|1773.3|1773|1773.1|1772.8|1774.2|1773.9|1773.1|1772.8|113
1605614400000|2020-11-17 12:00:00|1773.2|1772.9|1772.5|1772.2|1773.6|1773.3|1771.6|1771.3|329
1605614700000|2020-11-17 12:05:00|1772.6|1772.3|1772.6|1772.3|1773.3|1773|1771.9|1771.6|103
1605615000000|2020-11-17 12:10:00|1772.7|1772.4|1773.1|1772.8|1773.4|1773.1|1770.9|1770.6|186
1605615300000|2020-11-17 12:15:00|1773.2|1772.9|1773.7|1773.4|1773.9|1773.6|1772.7|1772.4|101
1605615600000|2020-11-17 12:20:00|1773.5|1773.2|1774.3|1774|1774.3|1774|1773.3|1773|92
1605615900000|2020-11-17 12:25:00|1774.2|1773.9|1774|1773.7|1774.9|1774.6|1773.1|1772.8|209
1605616200000|2020-11-17 12:30:00|1774.1|1773.8|1770.8|1770.5|1774.6|1774.3|1770.8|1770.5|143
1605616500000|2020-11-17 12:35:00|1771|1770.7|1769|1768.7|1771.9|1771.6|1767.3|1767|542
1605616800000|2020-11-17 12:40:00|1768.9|1768.6|1770.7|1770.4|1770.7|1770.4|1768.2|1767.9|192
1605617100000|2020-11-17 12:45:00|1770.5|1770.2|1768.8|1768.5|1770.8|1770.5|1768.8|1768.5|370
1605617400000|2020-11-17 12:50:00|1768.9|1768.6|1769.7|1769.4|1770.5|1770.2|1768.6|1768.3|647
1605617700000|2020-11-17 12:55:00|1769.6|1769.3|1771.3|1771|1771.5|1771.2|1769.6|1769.3|360
1605618000000|2020-11-17 13:00:00|1771.7|1771.4|1771.5|1771.2|1772.5|1772.2|1771|1770.7|338
1605618300000|2020-11-17 13:05:00|1771.3|1771|1771|1770.7|1771.8|1771.5|1770.4|1770.1|153
1605618600000|2020-11-17 13:10:00|1771.1|1770.8|1770.9|1770.6|1772.1|1771.8|1769.9|1769.6|199
1605618900000|2020-11-17 13:15:00|1771.1|1770.8|1770.3|1770|1771.5|1771.2|1769.8|1769.5|202
1605619200000|2020-11-17 13:20:00|1770|1769.7|1769.4|1769.1|1770.9|1770.6|1768.6|1768.3|313
1605619500000|2020-11-17 13:25:00|1769.3|1769|1767.9|1767.6|1769.8|1769.5|1767.5|1767.2|293
1605619800000|2020-11-17 13:30:00|1767.8|1767.5|1765.7|1765.4|1768.4|1768.1|1764.6|1764.3|829
1605620100000|2020-11-17 13:35:00|1765.8|1765.5|1765.7|1765.4|1766.9|1766.6|1765.4|1765.1|430
1605620400000|2020-11-17 13:40:00|1765.9|1765.6|1762.4|1762.1|1766.2|1765.9|1762.2|1761.9|823
1605620700000|2020-11-17 13:45:00|1762.6|1762.3|1764|1763.7|1764.6|1764.3|1761.8|1761.5|668
1605621000000|2020-11-17 13:50:00|1764.2|1763.9|1766|1765.7|1766|1765.7|1764|1763.7|212
1605621300000|2020-11-17 13:55:00|1766.2|1765.9|1767.5|1767.2|1768.1|1767.8|1766|1765.7|511
1605621600000|2020-11-17 14:00:00|1767.4|1767.1|1767.3|1767|1768|1767.7|1766.1|1765.8|361
1605621900000|2020-11-17 14:05:00|1766.9|1766.6|1767.1|1766.8|1767.3|1767|1764.9|1764.6|319
1605622200000|2020-11-17 14:10:00|1767|1766.7|1768.1|1767.8|1768.2|1767.9|1766.6|1766.3|182
1605622500000|2020-11-17 14:15:00|1768|1767.7|1768.9|1768.6|1768.9|1768.6|1766.7|1766.4|371
1605622800000|2020-11-17 14:20:00|1768.8|1768.5|1769.9|1769.6|1770.9|1770.6|1768.8|1768.5|563
1605623100000|2020-11-17 14:25:00|1770.1|1769.8|1771|1770.7|1771|1770.7|1769.7|1769.4|611
1605623400000|2020-11-17 14:30:00|1770.7|1770.4|1770.1|1769.8|1773|1772.7|1768.3|1768|4096
1605623700000|2020-11-17 14:35:00|1770|1769.7|1766.2|1765.9|1770.4|1770.1|1763.6|1763.3|4036
1605624000000|2020-11-17 14:40:00|1766.1|1765.8|1759.3|1759|1766.1|1765.8|1758.2|1757.9|3980
1605624300000|2020-11-17 14:45:00|1759.4|1759.1|1764.4|1764.1|1765|1764.7|1758.3|1758|2522
1605624600000|2020-11-17 14:50:00|1764.5|1764.2|1757.5|1757.2|1764.8|1764.5|1756.2|1755.9|4249
1605624900000|2020-11-17 14:55:00|1757.6|1757.3|1753.1|1752.8|1759.4|1759.1|1752.6|1752.3|3297
1605625200000|2020-11-17 15:00:00|1753.2|1752.9|1753.9|1753.6|1756.7|1756.4|1752.7|1752.4|4045
1605625500000|2020-11-17 15:05:00|1753.8|1753.5|1755.4|1755.1|1756|1755.7|1752.6|1752.3|2276
1605625800000|2020-11-17 15:10:00|1755.3|1755|1759|1758.7|1759.7|1759.4|1754.4|1754.1|1856
1605626100000|2020-11-17 15:15:00|1758.9|1758.6|1758|1757.7|1759.5|1759.2|1755.8|1755.5|2199
1605626400000|2020-11-17 15:20:00|1757.9|1757.6|1759.1|1758.8|1759.8|1759.5|1755.7|1755.4|2031
1605626700000|2020-11-17 15:25:00|1759.2|1758.9|1758.7|1758.4|1760.3|1760|1758.2|1757.9|1949
1605627000000|2020-11-17 15:30:00|1758.9|1758.6|1762.8|1762.5|1762.9|1762.6|1757.8|1757.5|1565
1605627300000|2020-11-17 15:35:00|1762.9|1762.6|1761.9|1761.6|1763.5|1763.2|1761.5|1761.2|1121
1605627600000|2020-11-17 15:40:00|1762|1761.7|1764.3|1764|1764.5|1764.2|1761.6|1761.3|2540
1605627900000|2020-11-17 15:45:00|1764.1|1763.8|1762.2|1761.9|1764.3|1764|1760.8|1760.5|3322
1605628200000|2020-11-17 15:50:00|1762.1|1761.8|1766.8|1766.5|1767.1|1766.8|1761.6|1761.3|1289
1605628500000|2020-11-17 15:55:00|1767.1|1766.8|1765.5|1765.2|1767.1|1766.8|1765.1|1764.8|1076
1605628800000|2020-11-17 16:00:00|1765.2|1764.9|1764|1763.7|1765.6|1765.3|1763.4|1763.1|952
1605629100000|2020-11-17 16:05:00|1763.9|1763.6|1767.6|1767.3|1767.8|1767.5|1763.6|1763.3|1440
1605629400000|2020-11-17 16:10:00|1767.5|1767.2|1768.9|1768.6|1770|1769.7|1766.6|1766.3|1089
1605629700000|2020-11-17 16:15:00|1769.1|1768.8|1771.2|1770.9|1771.3|1771|1768.8|1768.5|1320
1605630000000|2020-11-17 16:20:00|1771.1|1770.8|1772.8|1772.5|1772.9|1772.6|1770.8|1770.5|1222
1605630300000|2020-11-17 16:25:00|1772.6|1772.3|1773.5|1773.2|1773.9|1773.6|1770.7|1770.4|1449
1605630600000|2020-11-17 16:30:00|1773.4|1773.1|1773.1|1772.8|1775.2|1774.9|1772.5|1772.2|1374
1605630900000|2020-11-17 16:35:00|1773.3|1773|1776.1|1775.8|1776.3|1776|1772.7|1772.4|1064
1605631200000|2020-11-17 16:40:00|1776|1775.7|1777.7|1777.4|1778.5|1778.2|1775.3|1775|1668
1605631500000|2020-11-17 16:45:00|1777.8|1777.5|1776|1775.7|1778.1|1777.8|1775.7|1775.4|1164
1605631800000|2020-11-17 16:50:00|1775.9|1775.6|1776.8|1776.5|1776.9|1776.6|1775.5|1775.2|1062
1605632100000|2020-11-17 16:55:00|1776.5|1776.2|1777.2|1776.9|1777.5|1777.2|1776.1|1775.8|610
1605632400000|2020-11-17 17:00:00|1777.3|1777|1775.5|1775.2|1777.5|1777.2|1775.2|1774.9|464
1605632700000|2020-11-17 17:05:00|1775.8|1775.5|1778.7|1778.4|1778.7|1778.4|1775.7|1775.4|429
1605633000000|2020-11-17 17:10:00|1778.6|1778.3|1782.8|1782.5|1783|1782.7|1778.2|1777.9|1250
1605633300000|2020-11-17 17:15:00|1782.7|1782.4|1780.1|1779.8|1783.4|1783.1|1780|1779.7|1115
1605633600000|2020-11-17 17:20:00|1779.9|1779.6|1781.2|1780.9|1781.3|1781|1779.1|1778.8|1123
1605633900000|2020-11-17 17:25:00|1781.3|1781|1783.6|1783.3|1784|1783.7|1780.1|1779.8|1006
1605634200000|2020-11-17 17:30:00|1783.5|1783.2|1783.3|1783|1784.2|1783.9|1782.8|1782.5|573
1605634500000|2020-11-17 17:35:00|1783.4|1783.1|1786.7|1786.4|1788.9|1788.6|1783.1|1782.8|3402
1605634800000|2020-11-17 17:40:00|1786.5|1786.2|1787.6|1787.3|1789.7|1789.4|1786.5|1786.2|1891
1605635100000|2020-11-17 17:45:00|1787.4|1787.1|1787.9|1787.6|1788.2|1787.9|1786.3|1786|1260
1605635400000|2020-11-17 17:50:00|1788|1787.7|1787.9|1787.6|1788.9|1788.6|1786.7|1786.4|725
1605635700000|2020-11-17 17:55:00|1787.7|1787.4|1788.3|1788|1788.5|1788.2|1786.3|1786|660
1605636000000|2020-11-17 18:00:00|1788.2|1787.9|1787.7|1787.4|1789.2|1788.9|1787.4|1787.1|515
1605636300000|2020-11-17 18:05:00|1787.6|1787.3|1787|1786.7|1788|1787.7|1786.3|1786|534
1605636600000|2020-11-17 18:10:00|1786.9|1786.6|1786.9|1786.6|1788|1787.7|1786.1|1785.8|455
1605636900000|2020-11-17 18:15:00|1787|1786.7|1789|1788.7|1790.2|1789.9|1786.6|1786.3|956
1605637200000|2020-11-17 18:20:00|1789.1|1788.8|1789.1|1788.8|1791|1790.7|1788.3|1788|917
1605637500000|2020-11-17 18:25:00|1789|1788.7|1791.9|1791.6|1792.1|1791.8|1788.7|1788.4|840
1605637800000|2020-11-17 18:30:00|1792|1791.7|1790|1789.7|1792|1791.7|1789.7|1789.4|708
1605638100000|2020-11-17 18:35:00|1790.1|1789.8|1791.4|1791.1|1791.7|1791.4|1789.6|1789.3|465
1605638400000|2020-11-17 18:40:00|1791.3|1791|1789.5|1789.2|1791.8|1791.5|1789.4|1789.1|901
1605638700000|2020-11-17 18:45:00|1789.6|1789.3|1788.7|1788.4|1790|1789.7|1788.5|1788.2|581
1605639000000|2020-11-17 18:50:00|1788.5|1788.2|1788.1|1787.8|1789.2|1788.9|1787.2|1786.9|949
1605639300000|2020-11-17 18:55:00|1788|1787.7|1790.6|1790.3|1790.7|1790.4|1787.6|1787.3|530
1605639600000|2020-11-17 19:00:00|1790.8|1790.5|1789.1|1788.8|1793.1|1792.8|1789|1788.7|1318
1605639900000|2020-11-17 19:05:00|1789.3|1789|1792.2|1791.9|1792.3|1792|1789.3|1789|814
1605640200000|2020-11-17 19:10:00|1792.3|1792|1795.5|1795.2|1795.5|1795.2|1791.9|1791.6|1284
1605640500000|2020-11-17 19:15:00|1795.3|1795|1797.1|1796.8|1797.8|1797.5|1795|1794.7|2236
1605640800000|2020-11-17 19:20:00|1797|1796.7|1793|1792.7|1797.6|1797.3|1792.9|1792.6|1455
1605641100000|2020-11-17 19:25:00|1793.1|1792.8|1793|1792.7|1793.7|1793.4|1791.7|1791.4|1229
1605641400000|2020-11-17 19:30:00|1792.9|1792.6|1792|1791.7|1794|1793.7|1791.8|1791.5|829
1605641700000|2020-11-17 19:35:00|1792.1|1791.8|1793.2|1792.9|1793.9|1793.6|1792.1|1791.8|849
1605642000000|2020-11-17 19:40:00|1793.1|1792.8|1795.8|1795.5|1796|1795.7|1792.3|1792|954
1605642300000|2020-11-17 19:45:00|1795.7|1795.4|1795.2|1794.9|1795.8|1795.5|1793.5|1793.2|595
1605642600000|2020-11-17 19:50:00|1795.4|1795.1|1796.1|1795.8|1796.3|1796|1794|1793.7|1144
1605642900000|2020-11-17 19:55:00|1796.3|1796|1795.4|1795.1|1797.4|1797.1|1794.9|1794.6|1056
1605643200000|2020-11-17 20:00:00|1795.3|1795|1792.5|1792.2|1795.3|1795|1791.4|1791.1|1042
1605643500000|2020-11-17 20:05:00|1792.4|1792.1|1789.9|1789.6|1793.7|1793.4|1789.7|1789.4|1227
1605643800000|2020-11-17 20:10:00|1789.8|1789.5|1788.5|1788.2|1790.6|1790.3|1788.2|1787.9|1748
1605644100000|2020-11-17 20:15:00|1788.6|1788.3|1789.4|1789.1|1790.2|1789.9|1788.3|1788|634
1605644400000|2020-11-17 20:20:00|1789.7|1789.4|1788.1|1787.8|1790.3|1790|1786|1785.7|2069
1605644700000|2020-11-17 20:25:00|1788.2|1787.9|1789.4|1789.1|1789.7|1789.4|1786.9|1786.6|1174
1605645000000|2020-11-17 20:30:00|1789.5|1789.2|1789.7|1789.4|1790.6|1790.3|1788.8|1788.5|1903
1605645300000|2020-11-17 20:35:00|1789.6|1789.3|1792.6|1792.3|1793.7|1793.4|1789.3|1789|1690
1605645600000|2020-11-17 20:40:00|1792.3|1792|1792.3|1792|1793|1792.7|1790.2|1789.9|1519
1605645900000|2020-11-17 20:45:00|1792.4|1792.1|1791.7|1791.4|1793.3|1793|1790.9|1790.6|1287
1605646200000|2020-11-17 20:50:00|1791.2|1790.9|1790.3|1790|1791.7|1791.4|1787.4|1787.1|2803
1605646500000|2020-11-17 20:55:00|1790.4|1790.1|1794.9|1794.6|1794.9|1794.6|1789.1|1788.8|15608
1605646800000|2020-11-17 21:00:00|1794.8|1794.5|1792.2|1791.9|1795.3|1795|1792.2|1791.9|3998
1605647100000|2020-11-17 21:05:00|1792.3|1792|1792.6|1792.3|1793.4|1793.1|1791.6|1791.3|1085
1605647400000|2020-11-17 21:10:00|1792.7|1792.4|1791.8|1791|1792.7|1792.4|1790|1789.7|1454
1605647700000|2020-11-17 21:15:00|1791.7|1790.9|1792|1791.2|1792|1791.2|1791.6|1790.8|3
1605648000000|2020-11-17 21:20:00|1791.9|1791.1|1791.9|1791.1|1792|1791.2|1791.9|1791.1|0
1605648300000|2020-11-17 21:25:00|1791.8|1791|1792|1791.2|1792.1|1791.3|1791.8|1791|0
1605648600000|2020-11-17 21:30:00|1792.1|1791.8|1793.1|1792.8|1793.1|1792.8|1791.9|1791.6|146
1605648900000|2020-11-17 21:35:00|1793|1792.7|1793.1|1792.8|1793.7|1793.4|1792.9|1792.6|70
1605649200000|2020-11-17 21:40:00|1792.9|1792.6|1792|1791.7|1793|1792.7|1791.7|1791.4|111
1605649500000|2020-11-17 21:45:00|1791.9|1791.6|1792.2|1791.9|1792.6|1792.3|1791.4|1791.1|184
1605649800000|2020-11-17 21:50:00|1792.1|1791.8|1790.4|1790.1|1792.4|1792.1|1790|1789.7|221
1605650100000|2020-11-17 21:55:00|1790.3|1790|1789.2|1788.4|1790.3|1790|1788.6|1788.3|210
1605650400000|2020-11-17 22:00:00|1789.1|1788.3|1788.8|1788|1789.1|1788.3|1788.7|1787.9|0
1605650700000|2020-11-17 22:05:00|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|1788.6|1787.8|0
1605651000000|2020-11-17 22:10:00|1788.8|1788|1788.9|1788.1|1789|1788.2|1788.8|1788|0
1605651300000|2020-11-17 22:15:00|1788.8|1788|1788.8|1788|1788.9|1788.1|1788.8|1788|0
1605651600000|2020-11-17 22:20:00|1788.9|1788.1|1789|1788.2|1789|1788.2|1788.9|1788.1|0
1605651900000|2020-11-17 22:25:00|1788.9|1788.1|1789|1788.2|1789|1788.2|1788.8|1788|0
1605652200000|2020-11-17 22:30:00|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|0
1605652500000|2020-11-17 22:35:00|1788.8|1788|1789|1788.2|1789|1788.2|1788.8|1788|0
1605652800000|2020-11-17 22:40:00|1789.1|1788.3|1789.1|1788.3|1789.1|1788.3|1789.1|1788.3|0
1605653100000|2020-11-17 22:45:00|1789.2|1788.4|1789.2|1788.4|1789.3|1788.5|1789.2|1788.4|0
1605653400000|2020-11-17 22:50:00|1789.3|1788.5|1789.5|1788.7|1789.5|1788.7|1789.3|1788.5|0
1605653700000|2020-11-17 22:55:00|1789.6|1788.8|1789.2|1788.4|1789.6|1788.8|1789.2|1788.4|0
1605654000000|2020-11-17 23:00:00|1789.6|1789.3|1787.8|1787.5|1791.2|1790.9|1787.3|1787|306
1605654300000|2020-11-17 23:05:00|1788|1787.7|1788.7|1788.4|1788.7|1788.4|1787.3|1787|122
1605654600000|2020-11-17 23:10:00|1788.9|1788.6|1788.1|1787.8|1789.5|1789.2|1787.6|1787.3|136
1605654900000|2020-11-17 23:15:00|1788.3|1788|1788.6|1788.3|1788.6|1788.3|1787.9|1787.6|39
1605655200000|2020-11-17 23:20:00|1788.7|1788.4|1790.5|1790.2|1790.5|1790.2|1788.7|1788.4|21
1605655500000|2020-11-17 23:25:00|1790.4|1790.1|1791.6|1791.3|1791.8|1791.5|1790.3|1790|54
1605655800000|2020-11-17 23:30:00|1791.8|1791.5|1791.4|1791.1|1792.7|1792.4|1791.1|1790.8|48
1605656100000|2020-11-17 23:35:00|1791.3|1791|1791.4|1791.1|1791.4|1791.1|1790.9|1790.6|18
1605656400000|2020-11-17 23:40:00|1791.3|1791|1794.4|1794.1|1794.4|1794.1|1790.7|1790.4|143
1605656700000|2020-11-17 23:45:00|1794.5|1794.2|1793.6|1793.3|1794.9|1794.6|1793.1|1792.8|91
1605657000000|2020-11-17 23:50:00|1793.7|1793.4|1792.6|1792.3|1793.7|1793.4|1792|1791.7|42
1605657300000|2020-11-17 23:55:00|1792.4|1792.1|1792.6|1792.3|1792.7|1792.4|1791.6|1791.3|51
1605657600000|2020-11-18 00:00:00|1792.5|1792.2|1792.4|1792.1|1793.4|1793.1|1792.1|1791.8|51
1605657900000|2020-11-18 00:05:00|1792.6|1792.3|1789.6|1789.3|1792.6|1792.3|1789|1788.7|89
1605658200000|2020-11-18 00:10:00|1789.2|1788.9|1788.8|1788.5|1789.6|1789.3|1788.1|1787.8|66
1605658500000|2020-11-18 00:15:00|1788.6|1788.3|1790.3|1790|1790.6|1790.3|1788.4|1788.1|40
1605658800000|2020-11-18 00:20:00|1789.7|1789.4|1788.4|1788.1|1790.5|1790.2|1788.4|1788.1|30
1605659100000|2020-11-18 00:25:00|1788.5|1788.2|1787.1|1786.8|1788.6|1788.3|1786.8|1786.5|92
1605659400000|2020-11-18 00:30:00|1786.8|1786.5|1787.2|1786.9|1787.4|1787.1|1786.4|1786.1|196
1605659700000|2020-11-18 00:35:00|1787.7|1787.4|1788.2|1787.9|1788.5|1788.2|1787.7|1787.4|26
1605660000000|2020-11-18 00:40:00|1788.4|1788.1|1786.2|1785.9|1788.4|1788.1|1785.1|1784.8|87
1605660300000|2020-11-18 00:45:00|1786.1|1785.8|1785.9|1785.6|1786.5|1786.2|1785.9|1785.6|14
1605660600000|2020-11-18 00:50:00|1786.6|1786.3|1786.9|1786.6|1787.3|1787|1786.6|1786.3|28
1605660900000|2020-11-18 00:55:00|1787.4|1787.1|1787.5|1787.2|1787.7|1787.4|1786.7|1786.4|22
1605661200000|2020-11-18 01:00:00|1787.4|1787.1|1786.6|1786.3|1787.6|1787.3|1786.2|1785.9|46
1605661500000|2020-11-18 01:05:00|1786.4|1786.1|1787.5|1787.2|1788.1|1787.8|1786.4|1786.1|44
1605661800000|2020-11-18 01:10:00|1787.2|1786.9|1788.7|1788.4|1789|1788.7|1787.2|1786.9|21
1605662100000|2020-11-18 01:15:00|1789.1|1788.8|1789.6|1789.3|1789.6|1789.3|1788.7|1788.4|23
1605662400000|2020-11-18 01:20:00|1789.8|1789.5|1788|1787.7|1789.9|1789.6|1787.9|1787.6|42
1605662700000|2020-11-18 01:25:00|1787.6|1787.3|1786.4|1786.1|1787.6|1787.3|1786|1785.7|64
1605663000000|2020-11-18 01:30:00|1786.3|1786|1786|1785.7|1786.3|1786|1784.7|1784.4|75
1605663300000|2020-11-18 01:35:00|1786.4|1786.1|1785|1784.7|1787.2|1786.9|1785|1784.7|27
1605663600000|2020-11-18 01:40:00|1786.1|1785.8|1787.2|1786.9|1787.8|1787.5|1786.1|1785.8|25
1605663900000|2020-11-18 01:45:00|1787.6|1787.3|1787.1|1786.8|1787.6|1787.3|1787.1|1786.8|13
1605664200000|2020-11-18 01:50:00|1787.7|1787.4|1786.4|1786.1|1787.7|1787.4|1785.9|1785.6|10
1605664500000|2020-11-18 01:55:00|1786.9|1786.6|1786.3|1786|1786.9|1786.6|1786|1785.7|17
1605664800000|2020-11-18 02:00:00|1786|1785.7|1787|1786.7|1787.1|1786.8|1785.7|1785.4|57
1605665100000|2020-11-18 02:05:00|1787.1|1786.8|1786.8|1786.5|1787.1|1786.8|1786|1785.7|70
1605665400000|2020-11-18 02:10:00|1786.9|1786.6|1787.8|1787.5|1787.9|1787.6|1786.6|1786.3|47
1605665700000|2020-11-18 02:15:00|1787.7|1787.4|1788.2|1787.9|1788.2|1787.9|1787.7|1787.4|44
1605666000000|2020-11-18 02:20:00|1788.3|1788|1788.4|1788.1|1788.9|1788.6|1788.2|1787.9|67
1605666300000|2020-11-18 02:25:00|1788.3|1788|1786.6|1786.3|1788.3|1788|1786.5|1786.2|73
1605666600000|2020-11-18 02:30:00|1786.7|1786.4|1787.1|1786.8|1788.7|1788.4|1786.6|1786.3|89
1605666900000|2020-11-18 02:35:00|1786.8|1786.5|1787.5|1787.2|1787.5|1787.2|1786.2|1785.9|36
1605667200000|2020-11-18 02:40:00|1787.3|1787|1787.2|1786.9|1787.3|1787|1786.5|1786.2|18
1605667500000|2020-11-18 02:45:00|1787.1|1786.8|1787.3|1787|1787.4|1787.1|1786.8|1786.5|20
1605667800000|2020-11-18 02:50:00|1788.1|1787.8|1787.3|1787|1788.1|1787.8|1787.3|1787|22
1605668100000|2020-11-18 02:55:00|1787.9|1787.6|1789.4|1789.1|1789.7|1789.4|1787.8|1787.5|112
1605668400000|2020-11-18 03:00:00|1789.5|1789.2|1788.7|1788.4|1789.6|1789.3|1788.7|1788.4|32
1605668700000|2020-11-18 03:05:00|1788.9|1788.6|1788.7|1788.4|1789.2|1788.9|1788.7|1788.4|18
1605669000000|2020-11-18 03:10:00|1788.8|1788.5|1789.9|1789.6|1790.1|1789.8|1788.8|1788.5|33
1605669300000|2020-11-18 03:15:00|1790|1789.7|1790|1789.7|1790|1789.7|1789.4|1789.1|17
1605669600000|2020-11-18 03:20:00|1789.8|1789.5|1790.4|1790.1|1790.4|1790.1|1789.8|1789.5|15
1605669900000|2020-11-18 03:25:00|1790.3|1790|1789.3|1789|1790.3|1790|1789.2|1788.9|28
1605670200000|2020-11-18 03:30:00|1789.1|1788.8|1789.1|1788.8|1789.4|1789.1|1788.4|1788.1|28
1605670500000|2020-11-18 03:35:00|1789|1788.7|1790|1789.7|1790|1789.7|1788.3|1788|24
1605670800000|2020-11-18 03:40:00|1790.4|1790.1|1790.5|1790.2|1791|1790.7|1790.4|1790.1|37
1605671100000|2020-11-18 03:45:00|1790.8|1790.5|1790.7|1790.4|1791.5|1791.2|1790.7|1790.4|24
1605671400000|2020-11-18 03:50:00|1790.9|1790.6|1791.3|1791|1791.3|1791|1790.7|1790.4|11
1605671700000|2020-11-18 03:55:00|1791.4|1791.1|1790.9|1790.6|1791.5|1791.2|1790.6|1790.3|21
1605672000000|2020-11-18 04:00:00|1791.1|1790.8|1790.2|1789.9|1791.1|1790.8|1790.2|1789.9|8
1605672300000|2020-11-18 04:05:00|1790|1789.7|1789.3|1789|1790|1789.7|1789.3|1789|21
1605672600000|2020-11-18 04:10:00|1789.7|1789.4|1790.2|1789.9|1790.6|1790.3|1789.7|1789.4|13
1605672900000|2020-11-18 04:15:00|1790.4|1790.1|1790.8|1790.5|1791.1|1790.8|1790.3|1790|12
1605673200000|2020-11-18 04:20:00|1790.6|1790.3|1789.7|1789.4|1790.6|1790.3|1789.7|1789.4|10
1605673500000|2020-11-18 04:25:00|1789.8|1789.5|1789.1|1788.8|1790.1|1789.8|1789.1|1788.8|20
1605673800000|2020-11-18 04:30:00|1789.2|1788.9|1790.2|1789.9|1790.6|1790.3|1789.2|1788.9|104
1605674100000|2020-11-18 04:35:00|1790|1789.7|1789.3|1789|1790|1789.7|1788.8|1788.5|65
1605674400000|2020-11-18 04:40:00|1789.4|1789.1|1789|1788.7|1789.4|1789.1|1788.9|1788.6|61
1605674700000|2020-11-18 04:45:00|1789.1|1788.8|1789.1|1788.8|1789.2|1788.9|1788.7|1788.4|34
1605675000000|2020-11-18 04:50:00|1788.9|1788.6|1788.2|1787.9|1789|1788.7|1787.9|1787.6|38
1605675300000|2020-11-18 04:55:00|1788.1|1787.8|1787|1786.7|1788.6|1788.3|1786.7|1786.4|204
1605675600000|2020-11-18 05:00:00|1787.3|1787|1787.9|1787.6|1788.2|1787.9|1786.8|1786.5|45
1605675900000|2020-11-18 05:05:00|1788|1787.7|1788.6|1788.3|1788.6|1788.3|1788|1787.7|18
1605676200000|2020-11-18 05:10:00|1788.7|1788.4|1789|1788.7|1789.2|1788.9|1788.5|1788.2|43
1605676500000|2020-11-18 05:15:00|1789.1|1788.8|1787.8|1787.5|1789.2|1788.9|1787.8|1787.5|25
1605676800000|2020-11-18 05:20:00|1787.4|1787.1|1785.2|1784.9|1787.4|1787.1|1785.1|1784.8|74
1605677100000|2020-11-18 05:25:00|1785.3|1785|1783.7|1783.4|1785.3|1785|1782.3|1782|140
1605677400000|2020-11-18 05:30:00|1783.6|1783.3|1783.5|1783.2|1783.8|1783.5|1782.6|1782.3|51
1605677700000|2020-11-18 05:35:00|1783.3|1783|1783.3|1783|1783.4|1783.1|1782.8|1782.5|23
1605678000000|2020-11-18 05:40:00|1783.2|1782.9|1782.8|1782.5|1783.8|1783.5|1782.6|1782.3|14
1605678300000|2020-11-18 05:45:00|1783.1|1782.8|1783.4|1783.1|1783.8|1783.5|1782.8|1782.5|23
1605678600000|2020-11-18 05:50:00|1783.3|1783|1784.2|1783.9|1784.8|1784.5|1783.3|1783|25
1605678900000|2020-11-18 05:55:00|1784.4|1784.1|1784.4|1784.1|1784.6|1784.3|1783.6|1783.3|32
1605679200000|2020-11-18 06:00:00|1784|1783.7|1785|1784.7|1785.5|1785.2|1783.8|1783.5|29
1605679500000|2020-11-18 06:05:00|1784.8|1784.5|1785.5|1785.2|1785.5|1785.2|1784.1|1783.8|22
1605679800000|2020-11-18 06:10:00|1785.6|1785.3|1784.2|1783.9|1785.6|1785.3|1783.8|1783.5|37
1605680100000|2020-11-18 06:15:00|1784.6|1784.3|1784.2|1783.9|1785.2|1784.9|1783.8|1783.5|42
1605680400000|2020-11-18 06:20:00|1784|1783.7|1782.9|1782.6|1784.6|1784.3|1782.7|1782.4|57
1605680700000|2020-11-18 06:25:00|1782.8|1782.5|1781.4|1781.1|1782.8|1782.5|1780.8|1780.5|137
1605681000000|2020-11-18 06:30:00|1781.3|1781|1780.3|1780|1781.5|1781.2|1780|1779.7|128
1605681300000|2020-11-18 06:35:00|1780.2|1779.9|1781|1780.7|1781.3|1781|1779.5|1779.2|144
1605681600000|2020-11-18 06:40:00|1780.8|1780.5|1781.2|1780.9|1781.6|1781.3|1780.3|1780|42
1605681900000|2020-11-18 06:45:00|1781.3|1781|1781.8|1781.5|1782.6|1782.3|1781|1780.7|36
1605682200000|2020-11-18 06:50:00|1781.7|1781.4|1781.8|1781.5|1782.1|1781.8|1781.4|1781.1|30
1605682500000|2020-11-18 06:55:00|1781.9|1781.6|1782.3|1782|1782.8|1782.5|1781.8|1781.5|38
1605682800000|2020-11-18 07:00:00|1782.6|1782.3|1784|1783.7|1784|1783.7|1782.3|1782|37
1605683100000|2020-11-18 07:05:00|1784.1|1783.8|1783|1782.7|1784.1|1783.8|1782.7|1782.4|42
1605683400000|2020-11-18 07:10:00|1782.9|1782.6|1782.7|1782.4|1782.9|1782.6|1782.3|1782|12
1605683700000|2020-11-18 07:15:00|1782.6|1782.3|1784.1|1783.8|1784.3|1784|1782.4|1782.1|38
1605684000000|2020-11-18 07:20:00|1784.4|1784.1|1785|1784.7|1785.1|1784.8|1784.3|1784|53
1605684300000|2020-11-18 07:25:00|1785.3|1785|1784.6|1784.3|1785.5|1785.2|1784|1783.7|46
1605684600000|2020-11-18 07:30:00|1784.7|1784.4|1786.3|1786|1786.5|1786.2|1784.4|1784.1|59
1605684900000|2020-11-18 07:35:00|1786.6|1786.3|1787.6|1787.3|1788.8|1788.5|1786.3|1786|101
1605685200000|2020-11-18 07:40:00|1787.4|1787.1|1787.1|1786.8|1788.2|1787.9|1786.1|1785.8|101
1605685500000|2020-11-18 07:45:00|1787.2|1786.9|1787.4|1787.1|1787.4|1787.1|1786.8|1786.5|46
1605685800000|2020-11-18 07:50:00|1787.5|1787.2|1786.6|1786.3|1787.5|1787.2|1786.6|1786.3|32
1605686100000|2020-11-18 07:55:00|1786.7|1786.4|1785.9|1785.6|1786.8|1786.5|1785.8|1785.5|44
1605686400000|2020-11-18 08:00:00|1786|1785.7|1784.4|1784.1|1786.2|1785.9|1783.6|1783.3|266
1605686700000|2020-11-18 08:05:00|1784.3|1784|1787.8|1787.5|1788|1787.7|1784.1|1783.8|216
1605687000000|2020-11-18 08:10:00|1788|1787.7|1787.7|1787.4|1788.1|1787.8|1786.3|1786|226
1605687300000|2020-11-18 08:15:00|1787.9|1787.6|1789.3|1789|1790|1789.7|1787.6|1787.3|228
1605687600000|2020-11-18 08:20:00|1789.6|1789.3|1791|1790.7|1791.7|1791.4|1788|1787.7|236
1605687900000|2020-11-18 08:25:00|1791.1|1790.8|1790.2|1789.9|1793.4|1793.1|1790.1|1789.8|268
1605688200000|2020-11-18 08:30:00|1790|1789.7|1787.9|1787.6|1790.4|1790.1|1787.9|1787.6|134
1605688500000|2020-11-18 08:35:00|1787.8|1787.5|1787.7|1787.4|1788.9|1788.6|1787.3|1787|140
1605688800000|2020-11-18 08:40:00|1787.8|1787.5|1789.1|1788.8|1789.1|1788.8|1787.7|1787.4|59
1605689100000|2020-11-18 08:45:00|1789.2|1788.9|1788.1|1787.8|1789.8|1789.5|1788.1|1787.8|54
1605689400000|2020-11-18 08:50:00|1788.2|1787.9|1788.1|1787.8|1788.7|1788.4|1787.6|1787.3|58
1605689700000|2020-11-18 08:55:00|1788.2|1787.9|1786.6|1786.3|1788.5|1788.2|1786.4|1786.1|89
1605690000000|2020-11-18 09:00:00|1786.3|1786|1785.1|1784.8|1786.6|1786.3|1785.1|1784.8|278
1605690300000|2020-11-18 09:05:00|1785.2|1784.9|1784.5|1784.2|1785.3|1785|1783.8|1783.5|331
1605690600000|2020-11-18 09:10:00|1785|1784.7|1786.6|1786.3|1786.8|1786.5|1785|1784.7|159
1605690900000|2020-11-18 09:15:00|1786.9|1786.6|1790.5|1790.2|1790.8|1790.5|1786.7|1786.4|242
1605691200000|2020-11-18 09:20:00|1790.6|1790.3|1790.5|1790.2|1790.8|1790.5|1789.9|1789.6|244
1605691500000|2020-11-18 09:25:00|1790.4|1790.1|1792.2|1791.9|1793.5|1793.2|1790.4|1790.1|339
1605691800000|2020-11-18 09:30:00|1792.4|1792.1|1791.9|1791.6|1792.6|1792.3|1791.7|1791.4|123
1605692100000|2020-11-18 09:35:00|1792|1791.7|1793.2|1792.9|1793.8|1793.5|1792|1791.7|175
1605692400000|2020-11-18 09:40:00|1793.3|1793|1794.6|1794.3|1794.8|1794.5|1793.3|1793|269
1605692700000|2020-11-18 09:45:00|1794.5|1794.2|1794.5|1794.2|1795.1|1794.8|1794.1|1793.8|156
1605693000000|2020-11-18 09:50:00|1794.8|1794.5|1794.6|1794.3|1795.4|1795.1|1794.3|1794|170
1605693300000|2020-11-18 09:55:00|1794.9|1794.6|1794.6|1794.3|1795.8|1795.5|1794.3|1794|66
1605693600000|2020-11-18 10:00:00|1794.9|1794.6|1795.8|1795.5|1796.2|1795.9|1794.7|1794.4|71
1605693900000|2020-11-18 10:05:00|1795.9|1795.6|1797.6|1797.3|1797.6|1797.3|1795.9|1795.6|277
1605694200000|2020-11-18 10:10:00|1797.7|1797.4|1797.9|1797.6|1798.5|1798.2|1796.4|1796.1|234
1605694500000|2020-11-18 10:15:00|1798|1797.7|1797.6|1797.3|1798.5|1798.2|1797.1|1796.8|137
1605694800000|2020-11-18 10:20:00|1797.7|1797.4|1799.7|1799.4|1799.7|1799.4|1797.4|1797.1|239
1605695100000|2020-11-18 10:25:00|1799.8|1799.5|1801.1|1800.8|1801.5|1801.2|1799.7|1799.4|301
1605695400000|2020-11-18 10:30:00|1800.9|1800.6|1800.4|1800.1|1801.2|1800.9|1799.9|1799.6|153
1605695700000|2020-11-18 10:35:00|1800.5|1800.2|1799.3|1799|1800.5|1800.2|1798.7|1798.4|181
1605696000000|2020-11-18 10:40:00|1799.4|1799.1|1800.3|1800|1800.5|1800.2|1797.9|1797.6|220
1605696300000|2020-11-18 10:45:00|1800.4|1800.1|1798.9|1798.6|1800.9|1800.6|1797.8|1797.5|270
1605696600000|2020-11-18 10:50:00|1799|1798.7|1799.8|1799.5|1800.1|1799.8|1799|1798.7|113
1605696900000|2020-11-18 10:55:00|1800|1799.7|1800.1|1799.8|1800.8|1800.5|1799.5|1799.2|119
1605697200000|2020-11-18 11:00:00|1799.8|1799.5|1800.9|1800.6|1800.9|1800.6|1799.3|1799|141
1605697500000|2020-11-18 11:05:00|1800.8|1800.5|1801.2|1800.9|1801.2|1800.9|1800.1|1799.8|162
1605697800000|2020-11-18 11:10:00|1801.1|1800.8|1801.3|1801|1802.3|1802|1800.3|1800|212
1605698100000|2020-11-18 11:15:00|1801.4|1801.1|1798.9|1798.6|1801.4|1801.1|1798.9|1798.6|221
1605698400000|2020-11-18 11:20:00|1799|1798.7|1798.2|1797.9|1799.2|1798.9|1797.5|1797.2|167
1605698700000|2020-11-18 11:25:00|1798.3|1798|1798.6|1798.3|1799.1|1798.8|1797|1796.7|140
1605699000000|2020-11-18 11:30:00|1798.7|1798.4|1799|1798.7|1799.7|1799.4|1798.7|1798.4|91
1605699300000|2020-11-18 11:35:00|1798.6|1798.3|1797.3|1797|1799.3|1799|1797.3|1797|146
1605699600000|2020-11-18 11:40:00|1797.4|1797.1|1798.8|1798.5|1799.4|1799.1|1797.2|1796.9|138
1605699900000|2020-11-18 11:45:00|1799.2|1798.9|1806.1|1805.8|1808.2|1807.9|1798.6|1798.3|1803
1605700200000|2020-11-18 11:50:00|1806|1805.7|1800.9|1800.6|1806.4|1806.1|1800.6|1800.3|808
1605700500000|2020-11-18 11:55:00|1801|1800.7|1800|1799.7|1801.1|1800.8|1799.7|1799.4|388
1605700800000|2020-11-18 12:00:00|1800.1|1799.8|1802.5|1802.2|1803.1|1802.8|1799.2|1798.9|621
1605701100000|2020-11-18 12:05:00|1802.7|1802.4|1803.9|1803.6|1804.9|1804.6|1802.5|1802.2|380
1605701400000|2020-11-18 12:10:00|1804.2|1803.9|1804.4|1804.1|1804.6|1804.3|1803.2|1802.9|193
1605701700000|2020-11-18 12:15:00|1804.5|1804.2|1804.8|1804.5|1805.7|1805.4|1804|1803.7|247
1605702000000|2020-11-18 12:20:00|1804.7|1804.4|1804.8|1804.5|1806|1805.7|1802.8|1802.5|515
1605702300000|2020-11-18 12:25:00|1805.1|1804.8|1806.3|1806|1807.1|1806.8|1804.9|1804.6|403
1605702600000|2020-11-18 12:30:00|1806.5|1806.2|1807.2|1806.9|1808|1807.7|1806.4|1806.1|228
1605702900000|2020-11-18 12:35:00|1807.1|1806.8|1805.6|1805.3|1807.6|1807.3|1805.5|1805.2|272
1605703200000|2020-11-18 12:40:00|1805.7|1805.4|1806.7|1806.4|1806.8|1806.5|1805.4|1805.1|225
1605703500000|2020-11-18 12:45:00|1806.8|1806.5|1804.8|1804.5|1807.2|1806.9|1804.6|1804.3|347
1605703800000|2020-11-18 12:50:00|1804.7|1804.4|1804.1|1803.8|1804.7|1804.4|1802.6|1802.3|262
1605704100000|2020-11-18 12:55:00|1803.8|1803.5|1804.4|1804.1|1805.2|1804.9|1803.3|1803|184
1605704400000|2020-11-18 13:00:00|1803.8|1803.5|1802.6|1802.3|1805.4|1805.1|1802.2|1801.9|453
1605704700000|2020-11-18 13:05:00|1802.4|1802.1|1803|1802.7|1803.4|1803.1|1801.5|1801.2|190
1605705000000|2020-11-18 13:10:00|1803.1|1802.8|1801.1|1800.8|1803.4|1803.1|1800.7|1800.4|230
1605705300000|2020-11-18 13:15:00|1801|1800.7|1801.3|1801|1801.4|1801.1|1800.6|1800.3|136
1605705600000|2020-11-18 13:20:00|1801.4|1801.1|1798.5|1798.2|1802.3|1802|1798.2|1797.9|271
1605705900000|2020-11-18 13:25:00|1798.6|1798.3|1798.4|1798.1|1800.6|1800.3|1798.1|1797.8|343
1605706200000|2020-11-18 13:30:00|1798.1|1797.8|1795.7|1795.4|1798.1|1797.8|1794.8|1794.5|573
1605706500000|2020-11-18 13:35:00|1795.8|1795.5|1795.3|1795|1797.4|1797.1|1795.2|1794.9|490
1605706800000|2020-11-18 13:40:00|1795.4|1795.1|1795.9|1795.6|1796.9|1796.6|1794.5|1794.2|515
1605707100000|2020-11-18 13:45:00|1796|1795.7|1796.2|1795.9|1796.8|1796.5|1794.6|1794.3|305
1605707400000|2020-11-18 13:50:00|1796.1|1795.8|1798.5|1798.2|1798.9|1798.6|1795.5|1795.2|541
1605707700000|2020-11-18 13:55:00|1798.3|1798|1798.7|1798.4|1799.3|1799|1797.8|1797.5|959
1605708000000|2020-11-18 14:00:00|1798.8|1798.5|1798.2|1797.9|1799.4|1799.1|1797.6|1797.3|2214
1605708300000|2020-11-18 14:05:00|1798.1|1797.8|1798.7|1798.4|1799.4|1799.1|1797.1|1796.8|566
1605708600000|2020-11-18 14:10:00|1798.8|1798.5|1797.9|1797.6|1799.9|1799.6|1797.4|1797.1|450
1605708900000|2020-11-18 14:15:00|1798.1|1797.8|1798.1|1797.8|1800.1|1799.8|1797.6|1797.3|507
1605709200000|2020-11-18 14:20:00|1797.8|1797.5|1799.5|1799.2|1799.7|1799.4|1797.7|1797.4|485
1605709500000|2020-11-18 14:25:00|1799.3|1799|1799.8|1799.5|1800.6|1800.3|1798.4|1798.1|557
1605709800000|2020-11-18 14:30:00|1800.1|1799.8|1804.1|1803.8|1805.7|1805.4|1794.3|1794|5322
1605710100000|2020-11-18 14:35:00|1804|1803.7|1798.8|1798.5|1804.6|1804.3|1798.6|1798.3|3291
1605710400000|2020-11-18 14:40:00|1798.7|1798.4|1799.9|1799.6|1802.2|1801.9|1797.9|1797.6|2577
1605710700000|2020-11-18 14:45:00|1799.8|1799.5|1799.1|1798.8|1800.8|1800.5|1798.3|1798|1502
1605711000000|2020-11-18 14:50:00|1799|1798.7|1795.8|1795.5|1799.5|1799.2|1795|1794.7|1631
1605711300000|2020-11-18 14:55:00|1796.1|1795.8|1796.9|1796.6|1797.6|1797.3|1794.2|1793.9|2050
1605711600000|2020-11-18 15:00:00|1796.8|1796.5|1800.5|1800.2|1800.5|1800.2|1796.4|1796.1|1907
1605711900000|2020-11-18 15:05:00|1800.3|1800|1796.9|1796.6|1800.9|1800.6|1795|1794.7|2126
1605712200000|2020-11-18 15:10:00|1797.1|1796.8|1798.3|1798|1799.3|1799|1796.3|1796|1657
1605712500000|2020-11-18 15:15:00|1798.4|1798.1|1795.6|1795.3|1799.6|1799.3|1795.4|1795.1|1668
1605712800000|2020-11-18 15:20:00|1795.4|1795.1|1798|1797.7|1799.5|1799.2|1795.3|1795|1288
1605713100000|2020-11-18 15:25:00|1798.1|1797.8|1797.3|1797|1798.5|1798.2|1796.7|1796.4|904
1605713400000|2020-11-18 15:30:00|1797.2|1796.9|1796.9|1796.6|1799.3|1799|1796.9|1796.6|1186
1605713700000|2020-11-18 15:35:00|1796.8|1796.5|1797.1|1796.8|1798.5|1798.2|1796|1795.7|1333
1605714000000|2020-11-18 15:40:00|1797.2|1796.9|1799.4|1799.1|1799.6|1799.3|1796.9|1796.6|1679
1605714300000|2020-11-18 15:45:00|1799.3|1799|1800.9|1800.6|1801.1|1800.8|1799.1|1798.8|842
1605714600000|2020-11-18 15:50:00|1800.8|1800.5|1799.7|1799.4|1800.9|1800.6|1799.3|1799|582
1605714900000|2020-11-18 15:55:00|1799.6|1799.3|1798.6|1798.3|1799.7|1799.4|1797.9|1797.6|866
1605715200000|2020-11-18 16:00:00|1798.7|1798.4|1802.3|1802|1802.6|1802.3|1798.4|1798.1|816
1605715500000|2020-11-18 16:05:00|1802.2|1801.9|1802.7|1802.4|1803.4|1803.1|1801.3|1801|897
1605715800000|2020-11-18 16:10:00|1802.8|1802.5|1803|1802.7|1804.1|1803.8|1802.1|1801.8|942
1605716100000|2020-11-18 16:15:00|1802.9|1802.6|1802.3|1802|1803.1|1802.8|1800.9|1800.6|1200
1605716400000|2020-11-18 16:20:00|1802.2|1801.9|1801.8|1801.5|1803|1802.7|1800.9|1800.6|916
1605716700000|2020-11-18 16:25:00|1801.9|1801.6|1804.8|1804.5|1805.2|1804.9|1801.4|1801.1|1012
1605717000000|2020-11-18 16:30:00|1804.9|1804.6|1805.5|1805.2|1805.8|1805.5|1803.6|1803.3|1225
1605717300000|2020-11-18 16:35:00|1805.6|1805.3|1806|1805.7|1806.9|1806.6|1804.3|1804|1201
1605717600000|2020-11-18 16:40:00|1805.9|1805.6|1806.9|1806.6|1806.9|1806.6|1804.3|1804|1166
1605717900000|2020-11-18 16:45:00|1806.8|1806.5|1806.3|1806|1808.2|1807.9|1806.2|1805.9|1383
1605718200000|2020-11-18 16:50:00|1806.4|1806.1|1806.9|1806.6|1807.2|1806.9|1805.3|1805|888
1605718500000|2020-11-18 16:55:00|1807|1806.7|1805.9|1805.6|1807.4|1807.1|1804.8|1804.5|934
1605718800000|2020-11-18 17:00:00|1806|1805.7|1805.8|1805.5|1807.5|1807.2|1805.4|1805.1|1062
1605719100000|2020-11-18 17:05:00|1805.9|1805.6|1804.5|1804.2|1806.2|1805.9|1803.8|1803.5|754
1605719400000|2020-11-18 17:10:00|1804.7|1804.4|1805|1804.7|1805.3|1805|1804.1|1803.8|572
1605719700000|2020-11-18 17:15:00|1805.1|1804.8|1803.7|1803.4|1805.6|1805.3|1803.4|1803.1|710
1605720000000|2020-11-18 17:20:00|1803.8|1803.5|1804.8|1804.5|1805.2|1804.9|1803.8|1803.5|447
1605720300000|2020-11-18 17:25:00|1804.6|1804.3|1804.2|1803.9|1805.2|1804.9|1803.4|1803.1|665
1605720600000|2020-11-18 17:30:00|1804.1|1803.8|1803|1802.7|1804.2|1803.9|1802.6|1802.3|649
1605720900000|2020-11-18 17:35:00|1802.9|1802.6|1805.3|1805|1805.4|1805.1|1802.4|1802.1|630
1605721200000|2020-11-18 17:40:00|1805.1|1804.8|1806.2|1805.9|1807.5|1807.2|1804.9|1804.6|715
1605721500000|2020-11-18 17:45:00|1806.3|1806|1804.4|1804.1|1806.3|1806|1803.6|1803.3|640
1605721800000|2020-11-18 17:50:00|1804.5|1804.2|1804|1803.7|1804.6|1804.3|1803.1|1802.8|542
1605722100000|2020-11-18 17:55:00|1804.1|1803.8|1803.8|1803.5|1804.6|1804.3|1803.2|1802.9|613
1605722400000|2020-11-18 18:00:00|1803.6|1803.3|1804.2|1803.9|1804.3|1804|1802.4|1802.1|469
1605722700000|2020-11-18 18:05:00|1804.3|1804|1805.5|1805.2|1805.6|1805.3|1804.1|1803.8|451
1605723000000|2020-11-18 18:10:00|1805.6|1805.3|1805.4|1805.1|1806.2|1805.9|1805.2|1804.9|582
1605723300000|2020-11-18 18:15:00|1805.3|1805|1804.6|1804.3|1805.7|1805.4|1804.1|1803.8|537
1605723600000|2020-11-18 18:20:00|1804.5|1804.2|1805|1804.7|1805.6|1805.3|1804|1803.7|420
1605723900000|2020-11-18 18:25:00|1805.1|1804.8|1801.3|1801|1805.1|1804.8|1801.3|1801|756
1605724200000|2020-11-18 18:30:00|1801.2|1800.9|1800.7|1800.4|1802.3|1802|1800.7|1800.4|481
1605724500000|2020-11-18 18:35:00|1800.8|1800.5|1801.2|1800.9|1802.6|1802.3|1800.8|1800.5|695
1605724800000|2020-11-18 18:40:00|1801.1|1800.8|1797.5|1797.2|1801.2|1800.9|1796.9|1796.6|1840
1605725100000|2020-11-18 18:45:00|1797.4|1797.1|1794.6|1794.3|1798|1797.7|1794.1|1793.8|1740
1605725400000|2020-11-18 18:50:00|1794.4|1794.1|1793.3|1793|1794.4|1794.1|1792.2|1791.9|1746
1605725700000|2020-11-18 18:55:00|1793.2|1792.9|1794.5|1794.2|1794.7|1794.4|1791.2|1790.9|1173
1605726000000|2020-11-18 19:00:00|1794.4|1794.1|1798.3|1798|1799.7|1799.4|1794.3|1794|1529
1605726300000|2020-11-18 19:05:00|1798.4|1798.1|1798.6|1798.3|1799.5|1799.2|1798|1797.7|516
1605726600000|2020-11-18 19:10:00|1798.4|1798.1|1794.8|1794.5|1799.1|1798.8|1794.6|1794.3|972
1605726900000|2020-11-18 19:15:00|1794.9|1794.6|1792.7|1792.4|1796.2|1795.9|1792.6|1792.3|1139
1605727200000|2020-11-18 19:20:00|1792.8|1792.5|1790|1789.7|1794.5|1794.2|1790|1789.7|1092
1605727500000|2020-11-18 19:25:00|1790.1|1789.8|1788.6|1788.3|1790.6|1790.3|1786.9|1786.6|4175
1605727800000|2020-11-18 19:30:00|1788.7|1788.4|1791.7|1791.4|1791.7|1791.4|1787.3|1787|1336
1605728100000|2020-11-18 19:35:00|1791.6|1791.3|1791.6|1791.3|1791.9|1791.6|1789.8|1789.5|1595
1605728400000|2020-11-18 19:40:00|1791.7|1791.4|1793.6|1793.3|1793.7|1793.4|1791|1790.7|2361
1605728700000|2020-11-18 19:45:00|1793.3|1793|1791.8|1791.5|1794.1|1793.8|1791.3|1791|1581
1605729000000|2020-11-18 19:50:00|1791.9|1791.6|1792.8|1792.5|1794.6|1794.3|1791.9|1791.6|1068
1605729300000|2020-11-18 19:55:00|1792.7|1792.4|1791.2|1790.9|1794.2|1793.9|1791.2|1790.9|917
1605729600000|2020-11-18 20:00:00|1791.4|1791.1|1786.2|1785.9|1791.9|1791.6|1786|1785.7|1276
1605729900000|2020-11-18 20:05:00|1786.1|1785.8|1788.8|1788.5|1789.6|1789.3|1784.7|1784.4|1685
1605730200000|2020-11-18 20:10:00|1788.7|1788.4|1788.7|1788.4|1791|1790.7|1788.6|1788.3|1291
1605730500000|2020-11-18 20:15:00|1788.6|1788.3|1786|1785.7|1789.6|1789.3|1785.8|1785.5|930
1605730800000|2020-11-18 20:20:00|1785.9|1785.6|1785.6|1785.3|1787.1|1786.8|1784.4|1784.1|1423
1605731100000|2020-11-18 20:25:00|1785.4|1785.1|1784.1|1783.8|1786.9|1786.6|1783.8|1783.5|1569
1605731400000|2020-11-18 20:30:00|1784.2|1783.9|1785.2|1784.9|1786|1785.7|1781.8|1781.5|1897
1605731700000|2020-11-18 20:35:00|1784.9|1784.6|1780.2|1779.9|1785.1|1784.8|1779.9|1779.6|2732
1605732000000|2020-11-18 20:40:00|1780.5|1780.2|1777.6|1777.3|1781.1|1780.8|1777.3|1777|2979
1605732300000|2020-11-18 20:45:00|1777.5|1777.2|1776.4|1776.1|1780.6|1780.3|1775|1774.7|3822
1605732600000|2020-11-18 20:50:00|1775.9|1775.6|1771|1770.7|1778.1|1777.8|1770.7|1770.4|4470
1605732900000|2020-11-18 20:55:00|1771.2|1770.9|1768.6|1768.3|1773.3|1773|1768.3|1768|9872
1605733200000|2020-11-18 21:00:00|1768.4|1768.1|1769.3|1769|1771|1770.7|1767.5|1767.2|4000
1605733500000|2020-11-18 21:05:00|1769.2|1768.9|1768.5|1768.2|1769.7|1769.4|1767|1766.7|1699
1605733800000|2020-11-18 21:10:00|1768.6|1768.3|1767.6|1766.8|1769.4|1769.1|1765.4|1765.1|1804
1605734100000|2020-11-18 21:15:00|1767.5|1766.7|1767.7|1766.9|1767.8|1767|1767.4|1766.6|0
1605734400000|2020-11-18 21:20:00|1767.8|1767|1768.7|1767.9|1768.9|1768.1|1767.7|1766.9|0
1605734700000|2020-11-18 21:25:00|1768.8|1768|1768.6|1767.8|1769|1768.2|1768.4|1767.6|0
1605735000000|2020-11-18 21:30:00|1767.9|1767.6|1766.3|1766|1767.9|1767.6|1763.6|1763.3|815
1605735300000|2020-11-18 21:35:00|1766|1765.7|1767.3|1767|1768.2|1767.9|1764.4|1764.1|341
1605735600000|2020-11-18 21:40:00|1767.6|1767.3|1768.5|1768.2|1768.5|1768.2|1766.5|1766.2|298
1605735900000|2020-11-18 21:45:00|1768.3|1768|1766.5|1766.2|1768.9|1768.6|1766.1|1765.8|303
1605736200000|2020-11-18 21:50:00|1766.9|1766.6|1766.8|1766.5|1767.9|1767.6|1766.8|1766.5|175
1605736500000|2020-11-18 21:55:00|1767|1766.7|1767|1766.2|1767.3|1767|1765.9|1765.6|173
1605736800000|2020-11-18 22:00:00|1767.1|1766.3|1767|1766.2|1767.2|1766.4|1767|1766.2|0
1605737100000|2020-11-18 22:05:00|1767.1|1766.3|1767.2|1766.4|1767.2|1766.4|1767|1766.2|0
1605737400000|2020-11-18 22:10:00|1767.3|1766.5|1767.3|1766.5|1767.4|1766.6|1767.3|1766.5|0
1605737700000|2020-11-18 22:15:00|1767.4|1766.6|1767.4|1766.6|1767.6|1766.8|1767.3|1766.5|0
1605738000000|2020-11-18 22:20:00|1767.5|1766.7|1767.4|1766.6|1767.6|1766.8|1767.3|1766.5|0
1605738300000|2020-11-18 22:25:00|1767.5|1766.7|1767.3|1766.5|1767.5|1766.7|1767.2|1766.4|0
1605738600000|2020-11-18 22:30:00|1767.4|1766.6|1767.5|1766.7|1767.5|1766.7|1767.3|1766.5|0
1605738900000|2020-11-18 22:35:00|1767.4|1766.6|1767.5|1766.7|1767.6|1766.8|1767.4|1766.6|0
1605739200000|2020-11-18 22:40:00|1767.4|1766.6|1767.3|1766.5|1767.4|1766.6|1767.2|1766.4|0
1605739500000|2020-11-18 22:45:00|1767.2|1766.4|1767.2|1766.4|1767.3|1766.5|1767.2|1766.4|0
1605739800000|2020-11-18 22:50:00|1767.3|1766.5|1767.3|1766.5|1767.4|1766.6|1767.2|1766.4|0
1605740100000|2020-11-18 22:55:00|1767.4|1766.6|1769.7|1768.9|1769.7|1768.9|1767.4|1766.6|0
1605740400000|2020-11-18 23:00:00|1767.8|1767.5|1770.5|1770.2|1771.8|1771.5|1767.8|1767.5|430
1605740700000|2020-11-18 23:05:00|1770.4|1770.1|1769.4|1769.1|1770.5|1770.2|1769|1768.7|102
1605741000000|2020-11-18 23:10:00|1769.5|1769.2|1768.2|1767.9|1769.9|1769.6|1768.2|1767.9|150
1605741300000|2020-11-18 23:15:00|1767.6|1767.3|1769.4|1769.1|1769.9|1769.6|1767.6|1767.3|88
1605741600000|2020-11-18 23:20:00|1769.8|1769.5|1769.9|1769.6|1769.9|1769.6|1769.1|1768.8|114
1605741900000|2020-11-18 23:25:00|1769.7|1769.4|1769.6|1769.3|1769.7|1769.4|1769.2|1768.9|57
1605742200000|2020-11-18 23:30:00|1769.7|1769.4|1769|1768.7|1770.6|1770.3|1768.9|1768.6|194
1605742500000|2020-11-18 23:35:00|1769.2|1768.9|1768.8|1768.5|1769.2|1768.9|1767.8|1767.5|93
1605742800000|2020-11-18 23:40:00|1768.9|1768.6|1768.5|1768.2|1769|1768.7|1768.5|1768.2|22
1605743100000|2020-11-18 23:45:00|1768.4|1768.1|1769.8|1769.5|1769.8|1769.5|1767.9|1767.6|63
1605743400000|2020-11-18 23:50:00|1770.1|1769.8|1769.9|1769.6|1770.5|1770.2|1769.3|1769|34
1605743700000|2020-11-18 23:55:00|1770.3|1770|1767.2|1766.9|1770.9|1770.6|1767.2|1766.9|256
1605744000000|2020-11-19 00:00:00|1767.4|1767.1|1767.5|1767.2|1768.2|1767.9|1765.4|1765.1|153
1605744300000|2020-11-19 00:05:00|1767.1|1766.8|1765.4|1765.1|1767.6|1767.3|1765.1|1764.8|76
1605744600000|2020-11-19 00:10:00|1765.5|1765.2|1765.7|1765.4|1765.9|1765.6|1764.8|1764.5|132
1605744900000|2020-11-19 00:15:00|1765.6|1765.3|1767.8|1767.5|1767.9|1767.6|1765.6|1765.3|70
1605745200000|2020-11-19 00:20:00|1767.7|1767.4|1765.9|1765.6|1767.9|1767.6|1765.9|1765.6|21
1605745500000|2020-11-19 00:25:00|1765.8|1765.5|1762.6|1762.3|1765.8|1765.5|1761.7|1761.4|240
1605745800000|2020-11-19 00:30:00|1762.8|1762.5|1762.9|1762.6|1764|1763.7|1762.8|1762.5|165
1605746100000|2020-11-19 00:35:00|1763.2|1762.9|1764.3|1764|1764.9|1764.6|1763.2|1762.9|60
1605746400000|2020-11-19 00:40:00|1764.8|1764.5|1764.8|1764.5|1765.5|1765.2|1764.3|1764|99
1605746700000|2020-11-19 00:45:00|1765.1|1764.8|1766.1|1765.8|1766.7|1766.4|1765.1|1764.8|50
1605747000000|2020-11-19 00:50:00|1766.6|1766.3|1765.9|1765.6|1766.6|1766.3|1765.5|1765.2|111
1605747300000|2020-11-19 00:55:00|1765.4|1765.1|1763.9|1763.6|1765.4|1765.1|1762.9|1762.6|70
1605747600000|2020-11-19 01:00:00|1764.1|1763.8|1765.2|1764.9|1765.5|1765.2|1763.5|1763.2|61
1605747900000|2020-11-19 01:05:00|1765.6|1765.3|1765.4|1765.1|1766|1765.7|1764.9|1764.6|41
1605748200000|2020-11-19 01:10:00|1765.8|1765.5|1765.9|1765.6|1765.9|1765.6|1765|1764.7|39
1605748500000|2020-11-19 01:15:00|1765.5|1765.2|1768.3|1768|1768.3|1768|1765|1764.7|122
1605748800000|2020-11-19 01:20:00|1768.1|1767.8|1768.8|1768.5|1769|1768.7|1767.2|1766.9|97
1605749100000|2020-11-19 01:25:00|1768.9|1768.6|1767.9|1767.6|1769|1768.7|1767.5|1767.2|30
1605749400000|2020-11-19 01:30:00|1767.7|1767.4|1768.9|1768.6|1769.8|1769.5|1767.1|1766.8|61
1605749700000|2020-11-19 01:35:00|1768.7|1768.4|1767.6|1767.3|1768.7|1768.4|1766.5|1766.2|60
1605750000000|2020-11-19 01:40:00|1767.4|1767.1|1765.9|1765.6|1767.7|1767.4|1765|1764.7|21
1605750300000|2020-11-19 01:45:00|1766|1765.7|1766.7|1766.4|1766.7|1766.4|1765.9|1765.6|43
1605750600000|2020-11-19 01:50:00|1766.8|1766.5|1769.2|1768.9|1769.7|1769.4|1766.8|1766.5|54
1605750900000|2020-11-19 01:55:00|1768.7|1768.4|1768.1|1767.8|1769.4|1769.1|1767.8|1767.5|121
1605751200000|2020-11-19 02:00:00|1768|1767.7|1768.6|1768.3|1768.7|1768.4|1767.9|1767.6|35
1605751500000|2020-11-19 02:05:00|1768.7|1768.4|1767.9|1767.6|1769|1768.7|1767.6|1767.3|23
1605751800000|2020-11-19 02:10:00|1766.7|1766.4|1766.6|1766.3|1766.9|1766.6|1766.1|1765.8|14
1605752100000|2020-11-19 02:15:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.5|1766.2|6
1605752400000|2020-11-19 02:20:00|1767.2|1766.9|1766.9|1766.6|1767.7|1767.4|1766.9|1766.6|11
1605752700000|2020-11-19 02:25:00|1766.7|1766.4|1766.8|1766.5|1767.3|1767|1766.4|1766.1|23
1605753000000|2020-11-19 02:30:00|1766.4|1766.1|1766.1|1765.8|1766.5|1766.2|1765|1764.7|88
1605753300000|2020-11-19 02:35:00|1766.4|1766.1|1765.4|1765.1|1766.7|1766.4|1765.4|1765.1|103
1605753600000|2020-11-19 02:40:00|1765.6|1765.3|1767.4|1767.1|1767.4|1767.1|1765.6|1765.3|85
1605753900000|2020-11-19 02:45:00|1767.3|1767|1766.6|1766.3|1767.9|1767.6|1766.6|1766.3|28
1605754200000|2020-11-19 02:50:00|1767.1|1766.8|1766.6|1766.3|1767.1|1766.8|1766.6|1766.3|4
1605754500000|2020-11-19 02:55:00|1766.5|1766.2|1764.8|1764.5|1766.5|1766.2|1764.5|1764.2|45
1605754800000|2020-11-19 03:00:00|1765.2|1764.9|1765.4|1765.1|1765.5|1765.2|1764.9|1764.6|21
1605755100000|2020-11-19 03:05:00|1765.7|1765.4|1765.1|1764.8|1765.7|1765.4|1764.5|1764.2|27
1605755400000|2020-11-19 03:10:00|1765.2|1764.9|1762.5|1762.2|1765.3|1765|1762.5|1762.2|122
1605755700000|2020-11-19 03:15:00|1762.9|1762.6|1764|1763.7|1764.4|1764.1|1762.6|1762.3|44
1605756000000|2020-11-19 03:20:00|1764.2|1763.9|1764.5|1764.2|1764.6|1764.3|1763.9|1763.6|25
1605756300000|2020-11-19 03:25:00|1764.7|1764.4|1765.9|1765.6|1765.9|1765.6|1764.6|1764.3|37
1605756600000|2020-11-19 03:30:00|1766.1|1765.8|1765.4|1765.1|1766.3|1766|1765|1764.7|55
1605756900000|2020-11-19 03:35:00|1765.2|1764.9|1766.2|1765.9|1766.3|1766|1765.2|1764.9|18
1605757200000|2020-11-19 03:40:00|1765.6|1765.3|1766.1|1765.8|1766.1|1765.8|1765.5|1765.2|11
1605757500000|2020-11-19 03:45:00|1766|1765.7|1766|1765.7|1766.6|1766.3|1765.5|1765.2|62
1605757800000|2020-11-19 03:50:00|1766.1|1765.8|1767.4|1767.1|1767.8|1767.5|1766.1|1765.8|37
1605758100000|2020-11-19 03:55:00|1767.5|1767.2|1766.4|1766.1|1767.5|1767.2|1766.2|1765.9|11
1605758400000|2020-11-19 04:00:00|1766.7|1766.4|1765.3|1765|1766.7|1766.4|1764.9|1764.6|45
1605758700000|2020-11-19 04:05:00|1765.9|1765.6|1766.3|1766|1766.6|1766.3|1765.9|1765.6|12
1605759000000|2020-11-19 04:10:00|1766.5|1766.2|1766.6|1766.3|1766.6|1766.3|1766.2|1765.9|20
1605759300000|2020-11-19 04:15:00|1766.4|1766.1|1767.1|1766.8|1767.6|1767.3|1766.4|1766.1|19
1605759600000|2020-11-19 04:20:00|1766.8|1766.5|1767.1|1766.8|1767.1|1766.8|1766.8|1766.5|5
1605759900000|2020-11-19 04:25:00|1767.2|1766.9|1767.3|1767|1767.3|1767|1767.1|1766.8|10
1605760200000|2020-11-19 04:30:00|1767.5|1767.2|1766.8|1766.5|1767.5|1767.2|1766.8|1766.5|15
1605760500000|2020-11-19 04:35:00|1766.7|1766.4|1766.9|1766.6|1767.2|1766.9|1766.5|1766.2|15
1605760800000|2020-11-19 04:40:00|1767.4|1767.1|1767|1766.7|1767.4|1767.1|1766.6|1766.3|20
1605761100000|2020-11-19 04:45:00|1767.2|1766.9|1767.1|1766.8|1767.3|1767|1766.9|1766.6|14
1605761400000|2020-11-19 04:50:00|1767|1766.7|1767.4|1767.1|1767.4|1767.1|1767|1766.7|8
1605761700000|2020-11-19 04:55:00|1766.8|1766.5|1767.1|1766.8|1767.2|1766.9|1766.5|1766.2|39
1605762000000|2020-11-19 05:00:00|1766.8|1766.5|1767.5|1767.2|1767.8|1767.5|1766.1|1765.8|35
1605762300000|2020-11-19 05:05:00|1767.1|1766.8|1768.2|1767.9|1768.4|1768.1|1767|1766.7|28
1605762600000|2020-11-19 05:10:00|1768.6|1768.3|1767.7|1767.4|1768.6|1768.3|1767.2|1766.9|12
1605762900000|2020-11-19 05:15:00|1767.9|1767.6|1768.2|1767.9|1768.5|1768.2|1767.9|1767.6|8
1605763200000|2020-11-19 05:20:00|1767.9|1767.6|1768.4|1768.1|1768.4|1768.1|1767.3|1767|16
1605763500000|2020-11-19 05:25:00|1768.6|1768.3|1768.8|1768.5|1769.1|1768.8|1768.5|1768.2|31
1605763800000|2020-11-19 05:30:00|1769.1|1768.8|1768.7|1768.4|1769.8|1769.5|1768.7|1768.4|29
1605764100000|2020-11-19 05:35:00|1769.3|1769|1772.7|1772.4|1772.9|1772.6|1769.3|1769|240
1605764400000|2020-11-19 05:40:00|1772.9|1772.6|1772.6|1772.3|1772.9|1772.6|1772.4|1772.1|112
1605764700000|2020-11-19 05:45:00|1772.8|1772.5|1772.5|1772.2|1772.9|1772.6|1772.4|1772.1|45
1605765000000|2020-11-19 05:50:00|1772.3|1772|1772.7|1772.4|1772.8|1772.5|1772.1|1771.8|24
1605765300000|2020-11-19 05:55:00|1772.2|1771.9|1771.2|1770.9|1772.2|1771.9|1771.2|1770.9|70
1605765600000|2020-11-19 06:00:00|1771.3|1771|1772.1|1771.8|1772.5|1772.2|1771.3|1771|50
1605765900000|2020-11-19 06:05:00|1772.4|1772.1|1772.5|1772.2|1772.9|1772.6|1772.2|1771.9|74
1605766200000|2020-11-19 06:10:00|1772.6|1772.3|1771.9|1771.6|1772.6|1772.3|1771.5|1771.2|93
1605766500000|2020-11-19 06:15:00|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1770.5|1770.2|37
1605766800000|2020-11-19 06:20:00|1771.2|1770.9|1770.6|1770.3|1771.2|1770.9|1770.6|1770.3|15
1605767100000|2020-11-19 06:25:00|1770.5|1770.2|1771.8|1771.5|1771.8|1771.5|1770.5|1770.2|19
1605767400000|2020-11-19 06:30:00|1771.7|1771.4|1772.3|1772|1772.7|1772.4|1771.3|1771|37
1605767700000|2020-11-19 06:35:00|1772.6|1772.3|1774.4|1774.1|1774.4|1774.1|1772.6|1772.3|77
1605768000000|2020-11-19 06:40:00|1774.3|1774|1774.7|1774.4|1774.8|1774.5|1774.2|1773.9|87
1605768300000|2020-11-19 06:45:00|1774.4|1774.1|1774.6|1774.3|1774.7|1774.4|1774.3|1774|16
1605768600000|2020-11-19 06:50:00|1774.2|1773.9|1774.3|1774|1774.6|1774.3|1774.2|1773.9|9
1605768900000|2020-11-19 06:55:00|1774.4|1774.1|1775.1|1774.8|1775.4|1775.1|1774.4|1774.1|84
1605769200000|2020-11-19 07:00:00|1775.2|1774.9|1774.2|1773.9|1775.6|1775.3|1774|1773.7|93
1605769500000|2020-11-19 07:05:00|1774.3|1774|1774.8|1774.5|1775.3|1775|1773.7|1773.4|89
1605769800000|2020-11-19 07:10:00|1774.4|1774.1|1774.9|1774.6|1774.9|1774.6|1774|1773.7|58
1605770100000|2020-11-19 07:15:00|1775.1|1774.8|1776.6|1776.3|1776.9|1776.6|1775.1|1774.8|128
1605770400000|2020-11-19 07:20:00|1776.3|1776|1776|1775.7|1776.7|1776.4|1775.6|1775.3|51
1605770700000|2020-11-19 07:25:00|1775.8|1775.5|1775.2|1774.9|1776.1|1775.8|1775.2|1774.9|42
1605771000000|2020-11-19 07:30:00|1775|1774.7|1774.9|1774.6|1775.3|1775|1774.6|1774.3|77
1605771300000|2020-11-19 07:35:00|1774.7|1774.4|1774.4|1774.1|1774.9|1774.6|1773.7|1773.4|26
1605771600000|2020-11-19 07:40:00|1774.3|1774|1774|1773.7|1774.3|1774|1773.5|1773.2|12
1605771900000|2020-11-19 07:45:00|1774.1|1773.8|1773.9|1773.6|1774.4|1774.1|1773.6|1773.3|10
1605772200000|2020-11-19 07:50:00|1773.5|1773.2|1773.9|1773.6|1774.1|1773.8|1773.3|1773|23
1605772500000|2020-11-19 07:55:00|1773.6|1773.3|1770.8|1770.5|1773.8|1773.5|1770.7|1770.4|67
1605772800000|2020-11-19 08:00:00|1771|1770.7|1772|1771.7|1772.4|1772.1|1770.4|1770.1|229
1605773100000|2020-11-19 08:05:00|1771.9|1771.6|1772.8|1772.5|1772.9|1772.6|1770.6|1770.3|210
1605773400000|2020-11-19 08:10:00|1772.9|1772.6|1770.9|1770.6|1772.9|1772.6|1769.7|1769.4|167
1605773700000|2020-11-19 08:15:00|1770.8|1770.5|1766.6|1766.3|1770.8|1770.5|1766.6|1766.3|315
1605774000000|2020-11-19 08:20:00|1766.5|1766.2|1766.4|1766.1|1767.2|1766.9|1765.8|1765.5|313
1605774300000|2020-11-19 08:25:00|1766.3|1766|1767.5|1767.2|1768.6|1768.3|1766|1765.7|181
1605774600000|2020-11-19 08:30:00|1767.2|1766.9|1767.5|1767.2|1767.5|1767.2|1766.3|1766|112
1605774900000|2020-11-19 08:35:00|1767.7|1767.4|1767.7|1767.4|1767.9|1767.6|1766.9|1766.6|55
1605775200000|2020-11-19 08:40:00|1767.9|1767.6|1768|1767.7|1768.7|1768.4|1767.3|1767|106
1605775500000|2020-11-19 08:45:00|1767.9|1767.6|1762.7|1762.4|1767.9|1767.6|1762.3|1762|316
1605775800000|2020-11-19 08:50:00|1762.6|1762.3|1760.3|1760|1762.8|1762.5|1758|1757.7|629
1605776100000|2020-11-19 08:55:00|1760.1|1759.8|1759.5|1759.2|1761|1760.7|1758.9|1758.6|189
1605776400000|2020-11-19 09:00:00|1759.7|1759.4|1758.2|1757.9|1760.5|1760.2|1758|1757.7|212
1605776700000|2020-11-19 09:05:00|1757.9|1757.6|1759.9|1759.6|1760|1759.7|1756.1|1755.8|303
1605777000000|2020-11-19 09:10:00|1760|1759.7|1761.4|1761.1|1764.6|1764.3|1760|1759.7|276
1605777300000|2020-11-19 09:15:00|1761.9|1761.6|1760.3|1760|1762.6|1762.3|1760.2|1759.9|126
1605777600000|2020-11-19 09:20:00|1759.5|1759.2|1759.5|1759.2|1760.1|1759.8|1757.6|1757.3|107
1605777900000|2020-11-19 09:25:00|1759.6|1759.3|1761.6|1761.3|1762.1|1761.8|1758.6|1758.3|92
1605778200000|2020-11-19 09:30:00|1761.2|1760.9|1762.9|1762.6|1762.9|1762.6|1761.2|1760.9|104
1605778500000|2020-11-19 09:35:00|1762.2|1761.9|1762.6|1762.3|1763.6|1763.3|1761.7|1761.4|93
1605778800000|2020-11-19 09:40:00|1762.1|1761.8|1764.3|1764|1764.3|1764|1762.1|1761.8|51
1605779100000|2020-11-19 09:45:00|1763.2|1762.9|1762.7|1762.4|1764.2|1763.9|1762.2|1761.9|274
1605779400000|2020-11-19 09:50:00|1763.1|1762.8|1760.7|1760.4|1763.1|1762.8|1760.7|1760.4|48
1605779700000|2020-11-19 09:55:00|1760.3|1760|1759.7|1759.4|1760.9|1760.6|1759.4|1759.1|214
1605780000000|2020-11-19 10:00:00|1759.9|1759.6|1759.9|1759.6|1761.2|1760.9|1758.5|1758.2|84
1605780300000|2020-11-19 10:05:00|1759.7|1759.4|1758.7|1758.4|1759.9|1759.6|1757.9|1757.6|50
1605780600000|2020-11-19 10:10:00|1758.6|1758.3|1756.2|1755.9|1758.6|1758.3|1754.7|1754.4|205
1605780900000|2020-11-19 10:15:00|1756|1755.7|1756.8|1756.5|1757.4|1757.1|1756|1755.7|254
1605781200000|2020-11-19 10:20:00|1756.7|1756.4|1757|1756.7|1757.6|1757.3|1755.4|1755.1|135
1605781500000|2020-11-19 10:25:00|1757.7|1757.4|1759.5|1759.2|1759.5|1759.2|1757.7|1757.4|90
1605781800000|2020-11-19 10:30:00|1759.2|1758.9|1760.8|1760.5|1761.6|1761.3|1759.2|1758.9|107
1605782100000|2020-11-19 10:35:00|1761.3|1761|1761.3|1761|1761.8|1761.5|1760.8|1760.5|19
1605782400000|2020-11-19 10:40:00|1760.9|1760.6|1760.5|1760.2|1761.5|1761.2|1760|1759.7|236
1605782700000|2020-11-19 10:45:00|1760.6|1760.3|1760.3|1760|1761|1760.7|1760.3|1760|59
1605783000000|2020-11-19 10:50:00|1760.4|1760.1|1760.8|1760.5|1762.8|1762.5|1760.4|1760.1|59
1605783300000|2020-11-19 10:55:00|1760.7|1760.4|1761.5|1761.2|1761.5|1761.2|1760.1|1759.8|78
1605783600000|2020-11-19 11:00:00|1761.4|1761.1|1762|1761.7|1763.4|1763.1|1761.2|1760.9|60
1605783900000|2020-11-19 11:05:00|1762.2|1761.9|1760.4|1760.1|1762.2|1761.9|1760.3|1760|60
1605784200000|2020-11-19 11:10:00|1760.5|1760.2|1759|1758.7|1761|1760.7|1758.8|1758.5|91
1605784500000|2020-11-19 11:15:00|1759.4|1759.1|1758.2|1757.9|1759.4|1759.1|1757.8|1757.5|106
1605784800000|2020-11-19 11:20:00|1757.9|1757.6|1757.5|1757.2|1758.2|1757.9|1757.1|1756.8|118
1605785100000|2020-11-19 11:25:00|1757.6|1757.3|1758.7|1758.4|1759.7|1759.4|1757.2|1756.9|139
1605785400000|2020-11-19 11:30:00|1758.8|1758.5|1759.3|1759|1760.9|1760.6|1758.8|1758.5|87
1605785700000|2020-11-19 11:35:00|1759.7|1759.4|1759.9|1759.6|1760.4|1760.1|1759.2|1758.9|63
1605786000000|2020-11-19 11:40:00|1760.1|1759.8|1762|1761.7|1762.5|1762.2|1760.1|1759.8|113
1605786300000|2020-11-19 11:45:00|1762.2|1761.9|1763.3|1763|1764.8|1764.5|1762.1|1761.8|271
1605786600000|2020-11-19 11:50:00|1763.5|1763.2|1762.5|1762.2|1763.5|1763.2|1762.2|1761.9|137
1605786900000|2020-11-19 11:55:00|1762.4|1762.1|1763.4|1763.1|1763.8|1763.5|1762.3|1762|122
1605787200000|2020-11-19 12:00:00|1763.7|1763.4|1765.8|1765.5|1766|1765.7|1763.7|1763.4|355
1605787500000|2020-11-19 12:05:00|1765.6|1765.3|1764.3|1764|1766.2|1765.9|1763.2|1762.9|199
1605787800000|2020-11-19 12:10:00|1764.5|1764.2|1764.6|1764.3|1766.1|1765.8|1764.1|1763.8|152
1605788100000|2020-11-19 12:15:00|1764.8|1764.5|1764|1763.7|1765.9|1765.6|1764|1763.7|153
1605788400000|2020-11-19 12:20:00|1764.2|1763.9|1764.6|1764.3|1765|1764.7|1763.9|1763.6|109
1605788700000|2020-11-19 12:25:00|1764.7|1764.4|1764.6|1764.3|1765.7|1765.4|1764.1|1763.8|108
1605789000000|2020-11-19 12:30:00|1764.4|1764.1|1766.1|1765.8|1766.3|1766|1763.9|1763.6|86
1605789300000|2020-11-19 12:35:00|1765.9|1765.6|1765.9|1765.6|1766.9|1766.6|1765.3|1765|160
1605789600000|2020-11-19 12:40:00|1765.6|1765.3|1764.8|1764.5|1766.7|1766.4|1764.4|1764.1|112
1605789900000|2020-11-19 12:45:00|1764.9|1764.6|1765.5|1765.2|1765.9|1765.6|1764.2|1763.9|120
1605790200000|2020-11-19 12:50:00|1765.6|1765.3|1765.2|1764.9|1766|1765.7|1764.9|1764.6|94
1605790500000|2020-11-19 12:55:00|1765.4|1765.1|1764.2|1763.9|1765.7|1765.4|1764.2|1763.9|190
1605790800000|2020-11-19 13:00:00|1764.4|1764.1|1763.5|1763.2|1764.5|1764.2|1761.9|1761.6|400
1605791100000|2020-11-19 13:05:00|1763.8|1763.5|1765.8|1765.5|1766|1765.7|1763.8|1763.5|127
1605791400000|2020-11-19 13:10:00|1765.7|1765.4|1767.2|1766.9|1768|1767.7|1765.7|1765.4|263
1605791700000|2020-11-19 13:15:00|1767.1|1766.8|1769.2|1768.9|1769.3|1769|1766.3|1766|219
1605792000000|2020-11-19 13:20:00|1769.3|1769|1768.5|1768.2|1769.6|1769.3|1767.9|1767.6|589
1605792300000|2020-11-19 13:25:00|1768.3|1768|1767.3|1767|1769|1768.7|1767.3|1767|335
1605792600000|2020-11-19 13:30:00|1767.2|1766.9|1765.8|1765.5|1767.3|1767|1763.8|1763.5|772
1605792900000|2020-11-19 13:35:00|1765.7|1765.4|1765.6|1765.3|1766.5|1766.2|1763.9|1763.6|314
1605793200000|2020-11-19 13:40:00|1765.7|1765.4|1764.9|1764.6|1765.8|1765.5|1764.2|1763.9|162
1605793500000|2020-11-19 13:45:00|1765|1764.7|1765.4|1765.1|1765.9|1765.6|1763|1762.7|217
1605793800000|2020-11-19 13:50:00|1765.1|1764.8|1767.4|1767.1|1767.9|1767.6|1765.1|1764.8|247
1605794100000|2020-11-19 13:55:00|1767.5|1767.2|1769.2|1768.9|1769.3|1769|1767.5|1767.2|198
1605794400000|2020-11-19 14:00:00|1769.1|1768.8|1766.6|1766.3|1769.4|1769.1|1766.4|1766.1|270
1605794700000|2020-11-19 14:05:00|1766.7|1766.4|1764.8|1764.5|1766.7|1766.4|1764.4|1764.1|349
1605795000000|2020-11-19 14:10:00|1765|1764.7|1765.9|1765.6|1766.6|1766.3|1765|1764.7|405
1605795300000|2020-11-19 14:15:00|1765.7|1765.4|1766.8|1766.5|1767.8|1767.5|1765.6|1765.3|630
1605795600000|2020-11-19 14:20:00|1766.6|1766.3|1766.3|1766|1767.6|1767.3|1765.9|1765.6|996
1605795900000|2020-11-19 14:25:00|1766.4|1766.1|1766.2|1765.9|1767.2|1766.9|1766.1|1765.8|1255
1605796200000|2020-11-19 14:30:00|1765.8|1765.5|1764.2|1763.9|1765.8|1765.5|1759.9|1759.6|5675
1605796500000|2020-11-19 14:35:00|1764.3|1764|1767.4|1767.1|1769|1768.7|1763.8|1763.5|3569
1605796800000|2020-11-19 14:40:00|1767.3|1767|1770.5|1770.2|1770.9|1770.6|1767.3|1767|2263
1605797100000|2020-11-19 14:45:00|1770.4|1770.1|1773.1|1772.8|1773.8|1773.5|1768.6|1768.3|2525
1605797400000|2020-11-19 14:50:00|1773.2|1772.9|1776.7|1776.4|1776.7|1776.4|1772|1771.7|1805
1605797700000|2020-11-19 14:55:00|1776.4|1776.1|1774.4|1774.1|1776.9|1776.6|1773.2|1772.9|1725
1605798000000|2020-11-19 15:00:00|1774.5|1774.2|1772.4|1772.1|1777|1776.7|1772.1|1771.8|2093
1605798300000|2020-11-19 15:05:00|1772.3|1772|1773.2|1772.9|1774.4|1774.1|1770.9|1770.6|1771
1605798600000|2020-11-19 15:10:00|1773.4|1773.1|1771.4|1771.1|1775.4|1775.1|1771.4|1771.1|1624
1605798900000|2020-11-19 15:15:00|1771.5|1771.2|1771|1770.7|1773.6|1773.3|1771|1770.7|1121
1605799200000|2020-11-19 15:20:00|1770.8|1770.5|1770.2|1769.9|1774.4|1774.1|1769.8|1769.5|1326
1605799500000|2020-11-19 15:25:00|1770.1|1769.8|1768.7|1768.4|1770.3|1770|1766.1|1765.8|2333
1605799800000|2020-11-19 15:30:00|1769.1|1768.8|1769.7|1769.4|1770.6|1770.3|1768.7|1768.4|3077
1605800100000|2020-11-19 15:35:00|1769.8|1769.5|1771.1|1770.8|1771.9|1771.6|1768|1767.7|2464
1605800400000|2020-11-19 15:40:00|1771|1770.7|1774.6|1774.3|1775|1774.7|1771|1770.7|1589
1605800700000|2020-11-19 15:45:00|1774.7|1774.4|1776.9|1776.6|1777.7|1777.4|1774.7|1774.4|2716
1605801000000|2020-11-19 15:50:00|1776.8|1776.5|1774.8|1774.5|1777.4|1777.1|1773.6|1773.3|1146
1605801300000|2020-11-19 15:55:00|1775|1774.7|1770.8|1770.5|1776.2|1775.9|1770.7|1770.4|838
1605801600000|2020-11-19 16:00:00|1770.7|1770.4|1769.5|1769.2|1771.1|1770.8|1769.2|1768.9|1254
1605801900000|2020-11-19 16:05:00|1769.4|1769.1|1768.8|1768.5|1771.2|1770.9|1768.6|1768.3|1082
1605802200000|2020-11-19 16:10:00|1768.7|1768.4|1766.6|1766.3|1768.7|1768.4|1766.4|1766.1|1552
1605802500000|2020-11-19 16:15:00|1766.7|1766.4|1769.7|1769.4|1770.4|1770.1|1766.7|1766.4|1255
1605802800000|2020-11-19 16:20:00|1769.8|1769.5|1772.8|1772.5|1772.8|1772.5|1769.4|1769.1|776
1605803100000|2020-11-19 16:25:00|1772.7|1772.4|1769.8|1769.5|1773.2|1772.9|1769.8|1769.5|816
1605803400000|2020-11-19 16:30:00|1769.9|1769.6|1766.9|1766.6|1771.6|1771.3|1766.7|1766.4|2068
1605803700000|2020-11-19 16:35:00|1767|1766.7|1767.7|1767.4|1768.5|1768.2|1765.6|1765.3|931
1605804000000|2020-11-19 16:40:00|1767.6|1767.3|1768.9|1768.6|1769.6|1769.3|1767.3|1767|671
1605804300000|2020-11-19 16:45:00|1768.6|1768.3|1767.7|1767.4|1769.9|1769.6|1765.9|1765.6|1352
1605804600000|2020-11-19 16:50:00|1767.5|1767.2|1768|1767.7|1768.6|1768.3|1766.9|1766.6|768
1605804900000|2020-11-19 16:55:00|1767.9|1767.6|1769.4|1769.1|1769.4|1769.1|1767.3|1767|551
1605805200000|2020-11-19 17:00:00|1769.3|1769|1767.9|1767.6|1770|1769.7|1767.8|1767.5|1430
1605805500000|2020-11-19 17:05:00|1768|1767.7|1767.8|1767.5|1768.4|1768.1|1766.4|1766.1|1099
1605805800000|2020-11-19 17:10:00|1767.7|1767.4|1767.1|1766.8|1768.6|1768.3|1766.5|1766.2|1149
1605806100000|2020-11-19 17:15:00|1767.2|1766.9|1763.9|1763.6|1767.4|1767.1|1763.2|1762.9|1590
1605806400000|2020-11-19 17:20:00|1763.7|1763.4|1764.6|1764.3|1765.6|1765.3|1763.2|1762.9|1003
1605806700000|2020-11-19 17:25:00|1764.5|1764.2|1765.3|1765|1765.4|1765.1|1763.1|1762.8|661
1605807000000|2020-11-19 17:30:00|1765.2|1764.9|1766.4|1766.1|1766.4|1766.1|1764.1|1763.8|1244
1605807300000|2020-11-19 17:35:00|1766.2|1765.9|1768.2|1767.9|1768.9|1768.6|1766|1765.7|1372
1605807600000|2020-11-19 17:40:00|1768.6|1768.3|1766.2|1765.9|1769|1768.7|1764.9|1764.6|1328
1605807900000|2020-11-19 17:45:00|1766.3|1766|1765.6|1765.3|1766.3|1766|1763.8|1763.5|943
1605808200000|2020-11-19 17:50:00|1765.5|1765.2|1764.4|1764.1|1765.6|1765.3|1763.7|1763.4|411
1605808500000|2020-11-19 17:55:00|1764.3|1764|1767|1766.7|1767.4|1767.1|1763.7|1763.4|650
1605808800000|2020-11-19 18:00:00|1767.1|1766.8|1769|1768.7|1770|1769.7|1767|1766.7|1154
1605809100000|2020-11-19 18:05:00|1768.8|1768.5|1767.3|1767|1769.5|1769.2|1766.9|1766.6|711
1605809400000|2020-11-19 18:10:00|1767.4|1767.1|1768.6|1768.3|1769.1|1768.8|1767.4|1767.1|439
1605809700000|2020-11-19 18:15:00|1768.7|1768.4|1769.3|1769|1769.8|1769.5|1768.3|1768|468
1605810000000|2020-11-19 18:20:00|1769.2|1768.9|1770.7|1770.4|1770.8|1770.5|1768.9|1768.6|497
1605810300000|2020-11-19 18:25:00|1770.8|1770.5|1770.4|1770.1|1773.9|1773.6|1770.3|1770|1503
1605810600000|2020-11-19 18:30:00|1770.3|1770|1769.8|1769.5|1770.6|1770.3|1768.5|1768.2|976
1605810900000|2020-11-19 18:35:00|1769.7|1769.4|1769.8|1769.5|1770.1|1769.8|1768.7|1768.4|530
1605811200000|2020-11-19 18:40:00|1769.7|1769.4|1769.2|1768.9|1769.8|1769.5|1768.5|1768.2|442
1605811500000|2020-11-19 18:45:00|1769.3|1769|1774.2|1773.9|1774.2|1773.9|1769|1768.7|1655
1605811800000|2020-11-19 18:50:00|1774|1773.7|1772.9|1772.6|1774.1|1773.8|1772.2|1771.9|644
1605812100000|2020-11-19 18:55:00|1773.1|1772.8|1772.6|1772.3|1773.3|1773|1771.7|1771.4|379
1605812400000|2020-11-19 19:00:00|1772.7|1772.4|1772.6|1772.3|1773.4|1773.1|1771.6|1771.3|448
1605812700000|2020-11-19 19:05:00|1772.5|1772.2|1773|1772.7|1773.6|1773.3|1772.4|1772.1|325
1605813000000|2020-11-19 19:10:00|1773.1|1772.8|1772.9|1772.6|1773.9|1773.6|1772.3|1772|358
1605813300000|2020-11-19 19:15:00|1772.7|1772.4|1772.8|1772.5|1773.4|1773.1|1771.3|1771|540
1605813600000|2020-11-19 19:20:00|1772.9|1772.6|1773.1|1772.8|1773.6|1773.3|1772.6|1772.3|249
1605813900000|2020-11-19 19:25:00|1773|1772.7|1773.5|1773.2|1774.3|1774|1773|1772.7|408
1605814200000|2020-11-19 19:30:00|1773.4|1773.1|1774.8|1774.5|1775.5|1775.2|1773.3|1773|766
1605814500000|2020-11-19 19:35:00|1775.1|1774.8|1780.6|1780.3|1780.6|1780.3|1775.1|1774.8|1705
1605814800000|2020-11-19 19:40:00|1780.5|1780.2|1782.8|1782.5|1783.7|1783.4|1779.6|1779.3|1804
1605815100000|2020-11-19 19:45:00|1782.5|1782.2|1781.4|1781.1|1783.5|1783.2|1780.6|1780.3|1211
1605815400000|2020-11-19 19:50:00|1781.5|1781.2|1777.9|1777.6|1781.5|1781.2|1777.9|1777.6|965
1605815700000|2020-11-19 19:55:00|1777.8|1777.5|1778.4|1778.1|1779.2|1778.9|1777.3|1777|1072
1605816000000|2020-11-19 20:00:00|1778.5|1778.2|1777.4|1777.1|1779|1778.7|1777.3|1777|727
1605816300000|2020-11-19 20:05:00|1777.3|1777|1777.7|1777.4|1777.8|1777.5|1776.1|1775.8|915
1605816600000|2020-11-19 20:10:00|1777.8|1777.5|1782.2|1781.9|1782.3|1782|1777.8|1777.5|1227
1605816900000|2020-11-19 20:15:00|1782|1781.7|1780.7|1780.4|1782.5|1782.2|1779.6|1779.3|1442
1605817200000|2020-11-19 20:20:00|1780.8|1780.5|1780.5|1780.2|1781.2|1780.9|1779.6|1779.3|2075
1605817500000|2020-11-19 20:25:00|1780.7|1780.4|1777.9|1777.6|1780.8|1780.5|1777|1776.7|1302
1605817800000|2020-11-19 20:30:00|1778|1777.7|1780.5|1780.2|1780.7|1780.4|1777.1|1776.8|1229
1605818100000|2020-11-19 20:35:00|1780.4|1780.1|1782|1781.7|1782.7|1782.4|1780.1|1779.8|1932
1605818400000|2020-11-19 20:40:00|1781.7|1781.4|1783.2|1782.9|1784.9|1784.6|1781.1|1780.8|1353
1605818700000|2020-11-19 20:45:00|1783.3|1783|1781.3|1781|1784.3|1784|1781.2|1780.9|2086
1605819000000|2020-11-19 20:50:00|1782.1|1781.8|1784|1783.7|1784.2|1783.9|1780.5|1780.2|3392
1605819300000|2020-11-19 20:55:00|1784.1|1783.8|1782.2|1781.9|1785.1|1784.8|1781.5|1781.2|11687
1605819600000|2020-11-19 21:00:00|1782.1|1781.8|1783.2|1782.9|1784.7|1784.4|1782.1|1781.8|3040
1605819900000|2020-11-19 21:05:00|1783|1782.7|1781.4|1781.1|1783.5|1783.2|1781.3|1781|773
1605820200000|2020-11-19 21:10:00|1781.3|1781|1778.8|1778|1781.7|1781.4|1776.6|1776.3|1968
1605820500000|2020-11-19 21:15:00|1778.7|1777.9|1778.9|1778.1|1778.9|1778.1|1778.7|1777.9|1
1605820800000|2020-11-19 21:20:00|1779|1778.2|1779.1|1778.3|1779.1|1778.3|1778.8|1778|0
1605821100000|2020-11-19 21:25:00|1779|1778.2|1779|1778.2|1779.1|1778.3|1779|1778.2|0
1605821400000|2020-11-19 21:30:00|1777.7|1777.4|1776.1|1775.8|1778|1777.7|1775|1774.7|856
1605821700000|2020-11-19 21:35:00|1776|1775.7|1775.7|1775.4|1777.1|1776.8|1775.3|1775|271
1605822000000|2020-11-19 21:40:00|1775.5|1775.2|1775.7|1775.4|1775.9|1775.6|1774.8|1774.5|137
1605822300000|2020-11-19 21:45:00|1775.9|1775.6|1775.1|1774.8|1776.5|1776.2|1774.8|1774.5|134
1605822600000|2020-11-19 21:50:00|1775|1774.7|1771.7|1771.4|1775.2|1774.9|1771.4|1771.1|773
1605822900000|2020-11-19 21:55:00|1771.5|1771.2|1769.4|1768.6|1771.9|1771.6|1768.5|1768.2|395
1605823200000|2020-11-19 22:00:00|1769.5|1768.7|1770|1769.2|1770.1|1769.3|1769.4|1768.6|0
1605823500000|2020-11-19 22:05:00|1769.9|1769.1|1770.8|1770|1771.1|1770.3|1769.5|1768.7|0
1605823800000|2020-11-19 22:10:00|1770.9|1770.1|1772|1771.2|1772.2|1771.4|1770.9|1770.1|0
1605824100000|2020-11-19 22:15:00|1771.9|1771.1|1772.2|1771.4|1772.2|1771.4|1771.6|1770.8|0
1605824400000|2020-11-19 22:20:00|1772.1|1771.3|1772.2|1771.4|1772.3|1771.5|1772.1|1771.3|0
1605824700000|2020-11-19 22:25:00|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|1772.5|1771.7|0
1605825000000|2020-11-19 22:30:00|1772.5|1771.7|1772.4|1771.6|1772.6|1771.8|1772.3|1771.5|0
1605825300000|2020-11-19 22:35:00|1772.3|1771.5|1772.9|1772.1|1773|1772.2|1772.3|1771.5|0
1605825600000|2020-11-19 22:40:00|1772.8|1772|1772.8|1772|1772.9|1772.1|1772.5|1771.7|0
1605825900000|2020-11-19 22:45:00|1772.9|1772.1|1773|1772.2|1773|1772.2|1772.7|1771.9|0
1605826200000|2020-11-19 22:50:00|1772.8|1772|1772.9|1772.1|1773|1772.2|1772.7|1771.9|0
1605826500000|2020-11-19 22:55:00|1773|1772.2|1772.5|1771.7|1773.1|1772.3|1772.5|1771.7|0
1605826800000|2020-11-19 23:00:00|1772.2|1771.4|1760.5|1760.2|1772.2|1771.4|1759.3|1759|1606
1605827100000|2020-11-19 23:05:00|1761.2|1760.9|1762.9|1762.6|1763.1|1762.8|1760.7|1760.4|480
1605827400000|2020-11-19 23:10:00|1763|1762.7|1766.3|1766|1766.6|1766.3|1761.5|1761.2|509
1605827700000|2020-11-19 23:15:00|1766.7|1766.4|1764|1763.7|1767.8|1767.5|1763.6|1763.3|475
1605828000000|2020-11-19 23:20:00|1764.2|1763.9|1764.6|1764.3|1765.5|1765.2|1764|1763.7|185
1605828300000|2020-11-19 23:25:00|1764.8|1764.5|1763.4|1763.1|1766.2|1765.9|1763.4|1763.1|121
1605828600000|2020-11-19 23:30:00|1763.8|1763.5|1761.6|1761.3|1764.7|1764.4|1760.5|1760.2|361
1605828900000|2020-11-19 23:35:00|1761.7|1761.4|1760.3|1760|1761.8|1761.5|1758.1|1757.8|505
1605829200000|2020-11-19 23:40:00|1760.4|1760.1|1760|1759.7|1761.1|1760.8|1759.1|1758.8|137
1605829500000|2020-11-19 23:45:00|1759.8|1759.5|1761.2|1760.9|1762|1761.7|1759.4|1759.1|178
1605829800000|2020-11-19 23:50:00|1761.3|1761|1762.4|1762.1|1762.8|1762.5|1761.3|1761|176
1605830100000|2020-11-19 23:55:00|1762.5|1762.2|1762|1761.7|1762.8|1762.5|1761.9|1761.6|78
1605830400000|2020-11-20 00:00:00|1761.6|1761.3|1764.2|1763.9|1764.2|1763.9|1761.6|1761.3|121
1605830700000|2020-11-20 00:05:00|1764|1763.7|1766.3|1766|1766.6|1766.3|1763.8|1763.5|155
1605831000000|2020-11-20 00:10:00|1765.8|1765.5|1765.4|1765.1|1767.2|1766.9|1765.1|1764.8|223
1605831300000|2020-11-20 00:15:00|1765.6|1765.3|1767.4|1767.1|1768.3|1768|1765.2|1764.9|229
1605831600000|2020-11-20 00:20:00|1767.6|1767.3|1767.4|1767.1|1768.5|1768.2|1766.7|1766.4|91
1605831900000|2020-11-20 00:25:00|1767|1766.7|1767.1|1766.8|1767.6|1767.3|1766.5|1766.2|37
1605832200000|2020-11-20 00:30:00|1766.8|1766.5|1768.8|1768.5|1768.8|1768.5|1766.8|1766.5|51
1605832500000|2020-11-20 00:35:00|1768.7|1768.4|1767.7|1767.4|1768.7|1768.4|1767.5|1767.2|25
1605832800000|2020-11-20 00:40:00|1767.9|1767.6|1767.7|1767.4|1768.2|1767.9|1766.8|1766.5|68
1605833100000|2020-11-20 00:45:00|1767.5|1767.2|1767.7|1767.4|1767.8|1767.5|1767.2|1766.9|17
1605833400000|2020-11-20 00:50:00|1767.2|1766.9|1766.6|1766.3|1767.6|1767.3|1766.3|1766|57
1605833700000|2020-11-20 00:55:00|1766.7|1766.4|1765.4|1765.1|1766.8|1766.5|1765.3|1765|86
1605834000000|2020-11-20 01:00:00|1765.7|1765.4|1766.6|1766.3|1766.8|1766.5|1764.8|1764.5|39
1605834300000|2020-11-20 01:05:00|1766.1|1765.8|1766.4|1766.1|1767.5|1767.2|1765.8|1765.5|78
1605834600000|2020-11-20 01:10:00|1766.5|1766.2|1767.9|1767.6|1768.4|1768.1|1766|1765.7|100
1605834900000|2020-11-20 01:15:00|1767.5|1767.2|1768.4|1768.1|1769.2|1768.9|1767.5|1767.2|67
1605835200000|2020-11-20 01:20:00|1768.8|1768.5|1769|1768.7|1769.9|1769.6|1768.2|1767.9|166
1605835500000|2020-11-20 01:25:00|1769.2|1768.9|1768.7|1768.4|1769.6|1769.3|1768.4|1768.1|104
1605835800000|2020-11-20 01:30:00|1768.5|1768.2|1767.2|1766.9|1768.5|1768.2|1767.1|1766.8|80
1605836100000|2020-11-20 01:35:00|1767.1|1766.8|1766.2|1765.9|1767.1|1766.8|1765.7|1765.4|77
1605836400000|2020-11-20 01:40:00|1766.4|1766.1|1766.7|1766.4|1766.7|1766.4|1765.6|1765.3|64
1605836700000|2020-11-20 01:45:00|1766.9|1766.6|1766.7|1766.4|1768.2|1767.9|1766.7|1766.4|104
1605837000000|2020-11-20 01:50:00|1766.6|1766.3|1766.9|1766.6|1767.3|1767|1766.2|1765.9|19
1605837300000|2020-11-20 01:55:00|1767.3|1767|1766.2|1765.9|1767.9|1767.6|1766.2|1765.9|28
1605837600000|2020-11-20 02:00:00|1766.6|1766.3|1766.1|1765.8|1766.8|1766.5|1765.6|1765.3|33
1605837900000|2020-11-20 02:05:00|1765.8|1765.5|1764.4|1764.1|1765.8|1765.5|1763.8|1763.5|136
1605838200000|2020-11-20 02:10:00|1764.2|1763.9|1765.8|1765.5|1765.9|1765.6|1764|1763.7|144
1605838500000|2020-11-20 02:15:00|1765.1|1764.8|1765.8|1765.5|1766.8|1766.5|1765.1|1764.8|17
1605838800000|2020-11-20 02:20:00|1765.2|1764.9|1766.8|1766.5|1766.8|1766.5|1765.2|1764.9|12
1605839100000|2020-11-20 02:25:00|1766.2|1765.9|1765.6|1765.3|1766.2|1765.9|1765.1|1764.8|15
1605839400000|2020-11-20 02:30:00|1765.7|1765.4|1765|1764.7|1765.7|1765.4|1764.5|1764.2|23
1605839700000|2020-11-20 02:35:00|1764.7|1764.4|1764.4|1764.1|1764.7|1764.4|1763.6|1763.3|40
1605840000000|2020-11-20 02:40:00|1764.1|1763.8|1764.6|1764.3|1764.6|1764.3|1763.8|1763.5|43
1605840300000|2020-11-20 02:45:00|1764.9|1764.6|1766.5|1766.2|1766.7|1766.4|1764.9|1764.6|14
1605840600000|2020-11-20 02:50:00|1766.1|1765.8|1766.7|1766.4|1766.7|1766.4|1765.6|1765.3|31
1605840900000|2020-11-20 02:55:00|1766.5|1766.2|1767|1766.7|1767.1|1766.8|1766.2|1765.9|63
1605841200000|2020-11-20 03:00:00|1767.1|1766.8|1769.7|1769.4|1769.9|1769.6|1767|1766.7|139
1605841500000|2020-11-20 03:05:00|1769.3|1769|1769.4|1769.1|1769.8|1769.5|1769.2|1768.9|52
1605841800000|2020-11-20 03:10:00|1769.3|1769|1769.2|1768.9|1769.7|1769.4|1768.7|1768.4|61
1605842100000|2020-11-20 03:15:00|1768.9|1768.6|1768.2|1767.9|1768.9|1768.6|1768.2|1767.9|24
1605842400000|2020-11-20 03:20:00|1768.6|1768.3|1768.1|1767.8|1769.4|1769.1|1768.1|1767.8|29
1605842700000|2020-11-20 03:25:00|1768.2|1767.9|1767.7|1767.4|1768.3|1768|1767.7|1767.4|14
1605843000000|2020-11-20 03:30:00|1768.1|1767.8|1766.9|1766.6|1768.1|1767.8|1766.9|1766.6|26
1605843300000|2020-11-20 03:35:00|1766.8|1766.5|1765.4|1765.1|1767|1766.7|1765.3|1765|90
1605843600000|2020-11-20 03:40:00|1766.1|1765.8|1765.4|1765.1|1766.4|1766.1|1765.4|1765.1|14
1605843900000|2020-11-20 03:45:00|1765.2|1764.9|1765.4|1765.1|1765.4|1765.1|1764.8|1764.5|26
1605844200000|2020-11-20 03:50:00|1765.5|1765.2|1764.5|1764.2|1765.5|1765.2|1764.1|1763.8|40
1605844500000|2020-11-20 03:55:00|1764|1763.7|1764.4|1764.1|1764.5|1764.2|1763.4|1763.1|122
1605844800000|2020-11-20 04:00:00|1764.2|1763.9|1763.7|1763.4|1764.2|1763.9|1763.5|1763.2|22
1605845100000|2020-11-20 04:05:00|1763.9|1763.6|1764.4|1764.1|1764.7|1764.4|1763.9|1763.6|4
1605845400000|2020-11-20 04:10:00|1764.5|1764.2|1765.3|1765|1765.9|1765.6|1764.5|1764.2|26
1605845700000|2020-11-20 04:15:00|1765.8|1765.5|1766.6|1766.3|1766.6|1766.3|1765.7|1765.4|47
1605846000000|2020-11-20 04:20:00|1766.7|1766.4|1767|1766.7|1767.1|1766.8|1766.5|1766.2|19
1605846300000|2020-11-20 04:25:00|1767.1|1766.8|1766.5|1766.2|1767.1|1766.8|1766.5|1766.2|24
1605846600000|2020-11-20 04:30:00|1767.8|1767.5|1768.6|1768.3|1769.7|1769.4|1767.8|1767.5|160
1605846900000|2020-11-20 04:35:00|1768.7|1768.4|1769.3|1769|1769.6|1769.3|1768.7|1768.4|40
1605847200000|2020-11-20 04:40:00|1769.4|1769.1|1770.6|1770.3|1771.2|1770.9|1769.3|1769|109
1605847500000|2020-11-20 04:45:00|1770.5|1770.2|1769.8|1769.5|1771|1770.7|1769.1|1768.8|94
1605847800000|2020-11-20 04:50:00|1769.6|1769.3|1770.2|1769.9|1770.2|1769.9|1769.4|1769.1|18
1605848100000|2020-11-20 04:55:00|1770|1769.7|1769.6|1769.3|1770.3|1770|1769.6|1769.3|19
1605848400000|2020-11-20 05:00:00|1769.7|1769.4|1770.1|1769.8|1770.3|1770|1769.7|1769.4|24
1605848700000|2020-11-20 05:05:00|1769.7|1769.4|1769.2|1768.9|1769.9|1769.6|1769.2|1768.9|19
1605849000000|2020-11-20 05:10:00|1768.9|1768.6|1768.6|1768.3|1769|1768.7|1768.6|1768.3|11
1605849300000|2020-11-20 05:15:00|1768.3|1768|1768.4|1768.1|1768.8|1768.5|1768.3|1768|9
1605849600000|2020-11-20 05:20:00|1769|1768.7|1768|1767.7|1769|1768.7|1768|1767.7|7
1605849900000|2020-11-20 05:25:00|1767.9|1767.6|1767.8|1767.5|1768|1767.7|1767.5|1767.2|24
1605850200000|2020-11-20 05:30:00|1768.5|1768.2|1768.3|1768|1769.1|1768.8|1768.3|1768|16
1605850500000|2020-11-20 05:35:00|1768.2|1767.9|1768.6|1768.3|1768.7|1768.4|1768.1|1767.8|19
1605850800000|2020-11-20 05:40:00|1768.7|1768.4|1768.8|1768.5|1769.3|1769|1768.7|1768.4|19
1605851100000|2020-11-20 05:45:00|1768.4|1768.1|1768.4|1768.1|1768.7|1768.4|1768|1767.7|31
1605851400000|2020-11-20 05:50:00|1768.7|1768.4|1768.8|1768.5|1769.1|1768.8|1768.7|1768.4|19
1605851700000|2020-11-20 05:55:00|1768.4|1768.1|1769.2|1768.9|1769.2|1768.9|1768.4|1768.1|30
1605852000000|2020-11-20 06:00:00|1768.9|1768.6|1767.8|1767.5|1769.1|1768.8|1767.5|1767.2|38
1605852300000|2020-11-20 06:05:00|1767.9|1767.6|1768.2|1767.9|1768.5|1768.2|1767.7|1767.4|20
1605852600000|2020-11-20 06:10:00|1768|1767.7|1768.1|1767.8|1768.5|1768.2|1767.8|1767.5|26
1605852900000|2020-11-20 06:15:00|1768|1767.7|1767.3|1767|1768.6|1768.3|1767.3|1767|31
1605853200000|2020-11-20 06:20:00|1767.2|1766.9|1765.9|1765.6|1767.3|1767|1765.9|1765.6|53
1605853500000|2020-11-20 06:25:00|1765.8|1765.5|1765.8|1765.5|1766.5|1766.2|1765.8|1765.5|12
1605853800000|2020-11-20 06:30:00|1766|1765.7|1767.7|1767.4|1767.7|1767.4|1766|1765.7|11
1605854100000|2020-11-20 06:35:00|1767.5|1767.2|1768.3|1768|1768.4|1768.1|1767.5|1767.2|25
1605854400000|2020-11-20 06:40:00|1768.2|1767.9|1768.5|1768.2|1769.3|1769|1768.2|1767.9|31
1605854700000|2020-11-20 06:45:00|1768.6|1768.3|1768.4|1768.1|1769.1|1768.8|1768.3|1768|14
1605855000000|2020-11-20 06:50:00|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1767.4|1767.1|7
1605855300000|2020-11-20 06:55:00|1768.2|1767.9|1767.8|1767.5|1768.3|1768|1767.8|1767.5|8
1605855600000|2020-11-20 07:00:00|1767.9|1767.6|1769.8|1769.5|1770.1|1769.8|1767.4|1767.1|40
1605855900000|2020-11-20 07:05:00|1769.3|1769|1767.3|1767|1769.3|1769|1767.1|1766.8|34
1605856200000|2020-11-20 07:10:00|1767.6|1767.3|1766.9|1766.6|1767.6|1767.3|1766.2|1765.9|29
1605856500000|2020-11-20 07:15:00|1766.4|1766.1|1768.5|1768.2|1768.8|1768.5|1766.4|1766.1|34
1605856800000|2020-11-20 07:20:00|1768.3|1768|1768.1|1767.8|1768.3|1768|1767.6|1767.3|28
1605857100000|2020-11-20 07:25:00|1768.5|1768.2|1768.1|1767.8|1769|1768.7|1768.1|1767.8|25
1605857400000|2020-11-20 07:30:00|1768.3|1768|1769.3|1769|1769.9|1769.6|1768.3|1768|58
1605857700000|2020-11-20 07:35:00|1769.1|1768.8|1768.7|1768.4|1769.3|1769|1768.3|1768|36
1605858000000|2020-11-20 07:40:00|1769.4|1769.1|1768.8|1768.5|1769.4|1769.1|1768.4|1768.1|22
1605858300000|2020-11-20 07:45:00|1769|1768.7|1768.9|1768.6|1769.1|1768.8|1768.6|1768.3|100
1605858600000|2020-11-20 07:50:00|1768.5|1768.2|1769.4|1769.1|1769.7|1769.4|1768.2|1767.9|56
1605858900000|2020-11-20 07:55:00|1769|1768.7|1768.3|1768|1769.3|1769|1768.1|1767.8|31
1605859200000|2020-11-20 08:00:00|1768.2|1767.9|1770.5|1770.2|1770.6|1770.3|1766.2|1765.9|199
1605859500000|2020-11-20 08:05:00|1771|1770.7|1770.3|1770|1772.2|1771.9|1769.8|1769.5|153
1605859800000|2020-11-20 08:10:00|1770.5|1770.2|1770.2|1769.9|1770.5|1770.2|1769.4|1769.1|31
1605860100000|2020-11-20 08:15:00|1770.6|1770.3|1771.5|1771.2|1772.8|1772.5|1770.6|1770.3|152
1605860400000|2020-11-20 08:20:00|1771.6|1771.3|1771.5|1771.2|1772.2|1771.9|1771.4|1771.1|47
1605860700000|2020-11-20 08:25:00|1771.6|1771.3|1772.1|1771.8|1772.4|1772.1|1771.1|1770.8|99
1605861000000|2020-11-20 08:30:00|1772.3|1772|1772.1|1771.8|1772.8|1772.5|1772|1771.7|117
1605861300000|2020-11-20 08:35:00|1772|1771.7|1772|1771.7|1772.4|1772.1|1771.2|1770.9|54
1605861600000|2020-11-20 08:40:00|1772.4|1772.1|1771.2|1770.9|1773.6|1773.3|1770.7|1770.4|446
1605861900000|2020-11-20 08:45:00|1771.5|1771.2|1771.5|1771.2|1773.2|1772.9|1771.2|1770.9|91
1605862200000|2020-11-20 08:50:00|1771.7|1771.4|1772.5|1772.2|1772.5|1772.2|1771.3|1771|86
1605862500000|2020-11-20 08:55:00|1773|1772.7|1772.6|1772.3|1773.1|1772.8|1772.3|1772|102
1605862800000|2020-11-20 09:00:00|1772.5|1772.2|1772.2|1771.9|1772.6|1772.3|1771.6|1771.3|68
1605863100000|2020-11-20 09:05:00|1772.4|1772.1|1772.6|1772.3|1772.9|1772.6|1771.3|1771|135
1605863400000|2020-11-20 09:10:00|1772.4|1772.1|1773.3|1773|1773.9|1773.6|1772.4|1772.1|156
1605863700000|2020-11-20 09:15:00|1773.4|1773.1|1772.7|1772.4|1773.8|1773.5|1772.7|1772.4|61
1605864000000|2020-11-20 09:20:00|1772.9|1772.6|1773.6|1773.3|1773.6|1773.3|1772.5|1772.2|66
1605864300000|2020-11-20 09:25:00|1773.2|1772.9|1779.9|1779.6|1779.9|1779.6|1772.5|1772.2|461
1605864600000|2020-11-20 09:30:00|1780.5|1780.2|1778|1777.7|1780.5|1780.2|1777.2|1776.9|184
1605864900000|2020-11-20 09:35:00|1778.1|1777.8|1779|1778.7|1779.6|1779.3|1777.9|1777.6|159
1605865200000|2020-11-20 09:40:00|1778.7|1778.4|1778.6|1778.3|1779.3|1779|1778.6|1778.3|88
1605865500000|2020-11-20 09:45:00|1779|1778.7|1778.8|1778.5|1779.7|1779.4|1778.1|1777.8|84
1605865800000|2020-11-20 09:50:00|1778.9|1778.6|1777.1|1776.8|1778.9|1778.6|1777|1776.7|134
1605866100000|2020-11-20 09:55:00|1777.3|1777|1775.6|1775.3|1777.3|1777|1775.6|1775.3|169
1605866400000|2020-11-20 10:00:00|1775.7|1775.4|1776.6|1776.3|1777.1|1776.8|1775.5|1775.2|81
1605866700000|2020-11-20 10:05:00|1776.7|1776.4|1776.8|1776.5|1777.9|1777.6|1776.2|1775.9|38
1605867000000|2020-11-20 10:10:00|1776.3|1776|1778.9|1778.6|1779.2|1778.9|1776|1775.7|89
1605867300000|2020-11-20 10:15:00|1778.8|1778.5|1777.3|1777|1778.8|1778.5|1776.9|1776.6|62
1605867600000|2020-11-20 10:20:00|1777.1|1776.8|1777.2|1776.9|1777.8|1777.5|1776.6|1776.3|93
1605867900000|2020-11-20 10:25:00|1777.4|1777.1|1779|1778.7|1780|1779.7|1777.2|1776.9|85
1605868200000|2020-11-20 10:30:00|1779.1|1778.8|1780|1779.7|1780.5|1780.2|1778.8|1778.5|90
1605868500000|2020-11-20 10:35:00|1779.9|1779.6|1781.1|1780.8|1781.3|1781|1779.9|1779.6|120
1605868800000|2020-11-20 10:40:00|1781.4|1781.1|1781.2|1780.9|1781.5|1781.2|1780.5|1780.2|120
1605869100000|2020-11-20 10:45:00|1780.8|1780.5|1781.4|1781.1|1781.4|1781.1|1780.3|1780|70
1605869400000|2020-11-20 10:50:00|1781.7|1781.4|1781.5|1781.2|1782.1|1781.8|1781|1780.7|154
1605869700000|2020-11-20 10:55:00|1781.3|1781|1780.1|1779.8|1781.3|1781|1779.8|1779.5|32
1605870000000|2020-11-20 11:00:00|1780.3|1780|1779.8|1779.5|1780.5|1780.2|1778.9|1778.6|78
1605870300000|2020-11-20 11:05:00|1780.2|1779.9|1780.3|1780|1780.7|1780.4|1779.7|1779.4|43
1605870600000|2020-11-20 11:10:00|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780.3|1780|18
1605870900000|2020-11-20 11:15:00|1780.3|1780|1780.5|1780.2|1780.9|1780.6|1779.4|1779.1|39
1605871200000|2020-11-20 11:20:00|1780.4|1780.1|1780.1|1779.8|1780.6|1780.3|1779.9|1779.6|33
1605871500000|2020-11-20 11:25:00|1779.8|1779.5|1779.4|1779.1|1779.8|1779.5|1778.9|1778.6|28
1605871800000|2020-11-20 11:30:00|1779.8|1779.5|1781|1780.7|1781.1|1780.8|1779.8|1779.5|50
1605872100000|2020-11-20 11:35:00|1780.9|1780.6|1781.5|1781.2|1781.6|1781.3|1780.8|1780.5|50
1605872400000|2020-11-20 11:40:00|1781.6|1781.3|1779.7|1779.4|1781.6|1781.3|1779.7|1779.4|46
1605872700000|2020-11-20 11:45:00|1780|1779.7|1782.1|1781.8|1782.6|1782.3|1780|1779.7|196
1605873000000|2020-11-20 11:50:00|1781.9|1781.6|1781.2|1780.9|1781.9|1781.6|1780.9|1780.6|142
1605873300000|2020-11-20 11:55:00|1781.4|1781.1|1781.5|1781.2|1781.8|1781.5|1780.5|1780.2|232
1605873600000|2020-11-20 12:00:00|1781.4|1781.1|1782.3|1782|1782.6|1782.3|1781.4|1781.1|213
1605873900000|2020-11-20 12:05:00|1782.1|1781.8|1782.2|1781.9|1782.6|1782.3|1781.7|1781.4|63
1605874200000|2020-11-20 12:10:00|1782.1|1781.8|1781.7|1781.4|1782.5|1782.2|1781.2|1780.9|123
1605874500000|2020-11-20 12:15:00|1782.2|1781.9|1781.7|1781.4|1782.4|1782.1|1780.8|1780.5|102
1605874800000|2020-11-20 12:20:00|1781.6|1781.3|1781|1780.7|1781.6|1781.3|1780.8|1780.5|38
1605875100000|2020-11-20 12:25:00|1781.3|1781|1781.5|1781.2|1781.8|1781.5|1780.9|1780.6|41
1605875400000|2020-11-20 12:30:00|1781.4|1781.1|1781.5|1781.2|1781.8|1781.5|1781.3|1781|48
1605875700000|2020-11-20 12:35:00|1781.3|1781|1780.3|1780|1781.5|1781.2|1779.5|1779.2|123
1605876000000|2020-11-20 12:40:00|1780.4|1780.1|1779.9|1779.6|1780.4|1780.1|1779.2|1778.9|74
1605876300000|2020-11-20 12:45:00|1779.8|1779.5|1779.7|1779.4|1780.5|1780.2|1779.4|1779.1|36
1605876600000|2020-11-20 12:50:00|1779.5|1779.2|1779|1778.7|1779.7|1779.4|1778.3|1778|81
1605876900000|2020-11-20 12:55:00|1778.8|1778.5|1778.3|1778|1778.9|1778.6|1778.2|1777.9|75
1605877200000|2020-11-20 13:00:00|1778.6|1778.3|1778.9|1778.6|1779.1|1778.8|1778.1|1777.8|121
1605877500000|2020-11-20 13:05:00|1779|1778.7|1780|1779.7|1780.4|1780.1|1778.8|1778.5|222
1605877800000|2020-11-20 13:10:00|1779.8|1779.5|1779|1778.7|1780|1779.7|1778.8|1778.5|104
1605878100000|2020-11-20 13:15:00|1778.9|1778.6|1779.1|1778.8|1779.7|1779.4|1778.9|1778.6|180
1605878400000|2020-11-20 13:20:00|1779.4|1779.1|1780.2|1779.9|1780.9|1780.6|1779.2|1778.9|345
1605878700000|2020-11-20 13:25:00|1780.3|1780|1778.7|1778.4|1780.4|1780.1|1778.3|1778|196
1605879000000|2020-11-20 13:30:00|1778.9|1778.6|1779.4|1779.1|1779.6|1779.3|1778.3|1778|141
1605879300000|2020-11-20 13:35:00|1779.3|1779|1779.3|1779|1779.6|1779.3|1778.9|1778.6|731
1605879600000|2020-11-20 13:40:00|1779.4|1779.1|1779.7|1779.4|1779.8|1779.5|1778.9|1778.6|779
1605879900000|2020-11-20 13:45:00|1779.8|1779.5|1779.2|1778.9|1780|1779.7|1778.8|1778.5|256
1605880200000|2020-11-20 13:50:00|1779.3|1779|1778.5|1778.2|1779.3|1779|1777.9|1777.6|171
1605880500000|2020-11-20 13:55:00|1778.8|1778.5|1777.1|1776.8|1778.8|1778.5|1777|1776.7|1151
1605880800000|2020-11-20 14:00:00|1777.2|1776.9|1776.6|1776.3|1777.2|1776.9|1775|1774.7|590
1605881100000|2020-11-20 14:05:00|1776.8|1776.5|1776.4|1776.1|1777.6|1777.3|1776|1775.7|606
1605881400000|2020-11-20 14:10:00|1776.3|1776|1778.6|1778.3|1779|1778.7|1775.5|1775.2|545
1605881700000|2020-11-20 14:15:00|1778.3|1778|1778.8|1778.5|1779.8|1779.5|1778|1777.7|279
1605882000000|2020-11-20 14:20:00|1778.9|1778.6|1779.1|1778.8|1780.6|1780.3|1778.7|1778.4|245
1605882300000|2020-11-20 14:25:00|1779|1778.7|1775.8|1775.5|1780.1|1779.8|1775.4|1775.1|993
1605882600000|2020-11-20 14:30:00|1775.5|1775.2|1773.8|1773.5|1777.8|1777.5|1773|1772.7|5286
1605882900000|2020-11-20 14:35:00|1773.5|1773.2|1772.2|1771.9|1775.1|1774.8|1768.1|1767.8|3982
1605883200000|2020-11-20 14:40:00|1772|1771.7|1775.1|1774.8|1776.2|1775.9|1771.4|1771.1|2307
1605883500000|2020-11-20 14:45:00|1775.3|1775|1775.3|1775|1776.3|1776|1773.7|1773.4|1261
1605883800000|2020-11-20 14:50:00|1775.4|1775.1|1770.2|1769.9|1775.4|1775.1|1769.4|1769.1|1986
1605884100000|2020-11-20 14:55:00|1770.3|1770|1772.6|1772.3|1772.8|1772.5|1767.3|1767|2035
1605884400000|2020-11-20 15:00:00|1772.8|1772.5|1773.1|1772.8|1774.2|1773.9|1772|1771.7|1463
1605884700000|2020-11-20 15:05:00|1773.2|1772.9|1775.1|1774.8|1775.9|1775.6|1773.2|1772.9|982
1605885000000|2020-11-20 15:10:00|1775.2|1774.9|1774.3|1774|1775.8|1775.5|1773.1|1772.8|1125
1605885300000|2020-11-20 15:15:00|1774.2|1773.9|1775|1774.7|1775|1774.7|1773|1772.7|987
1605885600000|2020-11-20 15:20:00|1774.8|1774.5|1778.2|1777.9|1778.4|1778.1|1774.1|1773.8|1594
1605885900000|2020-11-20 15:25:00|1778.3|1778|1775.7|1775.4|1778.3|1778|1774.6|1774.3|937
1605886200000|2020-11-20 15:30:00|1776|1775.7|1773.7|1773.4|1776.7|1776.4|1772.4|1772.1|2080
1605886500000|2020-11-20 15:35:00|1773.6|1773.3|1776.2|1775.9|1776.7|1776.4|1773.5|1773.2|1345
1605886800000|2020-11-20 15:40:00|1776.5|1776.2|1774.4|1774.1|1776.6|1776.3|1772.8|1772.5|1190
1605887100000|2020-11-20 15:45:00|1774.6|1774.3|1772.8|1772.5|1774.9|1774.6|1771.8|1771.5|874
1605887400000|2020-11-20 15:50:00|1772.6|1772.3|1773.7|1773.4|1775|1774.7|1772.5|1772.2|1109
1605887700000|2020-11-20 15:55:00|1773.6|1773.3|1775.4|1775.1|1775.6|1775.3|1772.4|1772.1|1219
1605888000000|2020-11-20 16:00:00|1775.2|1774.9|1773.5|1773.2|1776.4|1776.1|1773.2|1772.9|1090
1605888300000|2020-11-20 16:05:00|1773.6|1773.3|1775.6|1775.3|1776.1|1775.8|1773.5|1773.2|951
1605888600000|2020-11-20 16:10:00|1775.5|1775.2|1775.8|1775.5|1776.4|1776.1|1774.8|1774.5|753
1605888900000|2020-11-20 16:15:00|1775.9|1775.6|1776|1775.7|1777.6|1777.3|1775.3|1775|1002
1605889200000|2020-11-20 16:20:00|1776.1|1775.8|1777|1776.7|1777.3|1777|1775.1|1774.8|764
1605889500000|2020-11-20 16:25:00|1776.8|1776.5|1778.7|1778.4|1779.2|1778.9|1776.7|1776.4|1467
1605889800000|2020-11-20 16:30:00|1778.6|1778.3|1779.5|1779.2|1779.8|1779.5|1777|1776.7|1754
1605890100000|2020-11-20 16:35:00|1779.6|1779.3|1780.7|1780.4|1781.1|1780.8|1778.7|1778.4|1304
1605890400000|2020-11-20 16:40:00|1780.6|1780.3|1781|1780.7|1781.8|1781.5|1780.1|1779.8|659
1605890700000|2020-11-20 16:45:00|1780.9|1780.6|1778.7|1778.4|1781.8|1781.5|1778.2|1777.9|1746
1605891000000|2020-11-20 16:50:00|1778.6|1778.3|1781.4|1781.1|1781.8|1781.5|1778.6|1778.3|932
1605891300000|2020-11-20 16:55:00|1781.3|1781|1783.3|1783|1783.5|1783.2|1780.9|1780.6|675
1605891600000|2020-11-20 17:00:00|1783.2|1782.9|1783.3|1783|1783.4|1783.1|1781.2|1780.9|615
1605891900000|2020-11-20 17:05:00|1783.4|1783.1|1783.1|1782.8|1784.3|1784|1782.9|1782.6|763
1605892200000|2020-11-20 17:10:00|1783|1782.7|1782.3|1782|1783.9|1783.6|1782.2|1781.9|433
1605892500000|2020-11-20 17:15:00|1782.5|1782.2|1781.8|1781.5|1783.3|1783|1781.4|1781.1|427
1605892800000|2020-11-20 17:20:00|1781.9|1781.6|1782.1|1781.8|1782.5|1782.2|1781.7|1781.4|357
1605893100000|2020-11-20 17:25:00|1782|1781.7|1782.4|1782.1|1783|1782.7|1781.6|1781.3|356
1605893400000|2020-11-20 17:30:00|1782.3|1782|1780.3|1780|1782.4|1782.1|1779.6|1779.3|937
1605893700000|2020-11-20 17:35:00|1780.2|1779.9|1779.5|1779.2|1780.5|1780.2|1779.1|1778.8|440
1605894000000|2020-11-20 17:40:00|1779.6|1779.3|1781.8|1781.5|1782|1781.7|1778.9|1778.6|978
1605894300000|2020-11-20 17:45:00|1781.9|1781.6|1780.1|1779.8|1782.5|1782.2|1779.8|1779.5|710
1605894600000|2020-11-20 17:50:00|1780.2|1779.9|1779.4|1779.1|1780.9|1780.6|1779.1|1778.8|446
1605894900000|2020-11-20 17:55:00|1779.5|1779.2|1781.5|1781.2|1782|1781.7|1779.5|1779.2|515
1605895200000|2020-11-20 18:00:00|1781.4|1781.1|1784.5|1784.2|1785.7|1785.4|1781.2|1780.9|991
1605895500000|2020-11-20 18:05:00|1784.4|1784.1|1783|1782.7|1784.5|1784.2|1781.5|1781.2|582
1605895800000|2020-11-20 18:10:00|1783.1|1782.8|1784.3|1784|1784.5|1784.2|1782.7|1782.4|400
1605896100000|2020-11-20 18:15:00|1784.2|1783.9|1783.2|1782.9|1784.6|1784.3|1783.1|1782.8|304
1605896400000|2020-11-20 18:20:00|1783.1|1782.8|1784.7|1784.4|1785.4|1785.1|1782.9|1782.6|569
1605896700000|2020-11-20 18:25:00|1784.8|1784.5|1784.3|1784|1785.2|1784.9|1784|1783.7|530
1605897000000|2020-11-20 18:30:00|1784.2|1783.9|1783.4|1783.1|1784.6|1784.3|1782.7|1782.4|595
1605897300000|2020-11-20 18:35:00|1783.3|1783|1784.1|1783.8|1785.4|1785.1|1782.9|1782.6|766
1605897600000|2020-11-20 18:40:00|1784.2|1783.9|1785.3|1785|1785.4|1785.1|1783.8|1783.5|439
1605897900000|2020-11-20 18:45:00|1785.4|1785.1|1786|1785.7|1786.2|1785.9|1784.4|1784.1|737
1605898200000|2020-11-20 18:50:00|1786.1|1785.8|1785|1784.7|1786.2|1785.9|1784.6|1784.3|488
1605898500000|2020-11-20 18:55:00|1784.9|1784.6|1785.3|1785|1785.4|1785.1|1784.4|1784.1|331
1605898800000|2020-11-20 19:00:00|1785.4|1785.1|1784|1783.7|1785.8|1785.5|1783.6|1783.3|917
1605899100000|2020-11-20 19:05:00|1783.9|1783.6|1784.5|1784.2|1785.1|1784.8|1783.7|1783.4|467
1605899400000|2020-11-20 19:10:00|1784.3|1784|1783.9|1783.6|1785.3|1785|1783.8|1783.5|401
1605899700000|2020-11-20 19:15:00|1784.1|1783.8|1784.9|1784.6|1785.2|1784.9|1783.9|1783.6|449
1605900000000|2020-11-20 19:20:00|1784.8|1784.5|1786.1|1785.8|1786.7|1786.4|1784.4|1784.1|522
1605900300000|2020-11-20 19:25:00|1786|1785.7|1786.2|1785.9|1786.5|1786.2|1785.4|1785.1|447
1605900600000|2020-11-20 19:30:00|1786.3|1786|1787.1|1786.8|1787.3|1787|1785.7|1785.4|455
1605900900000|2020-11-20 19:35:00|1787|1786.7|1785.1|1784.8|1788.2|1787.9|1785.1|1784.8|904
1605901200000|2020-11-20 19:40:00|1785.2|1784.9|1783.6|1783.3|1785.6|1785.3|1783.5|1783.2|574
1605901500000|2020-11-20 19:45:00|1783.5|1783.2|1782.7|1782.4|1783.8|1783.5|1781.7|1781.4|1114
1605901800000|2020-11-20 19:50:00|1782.4|1782.1|1783.3|1783|1784|1783.7|1782.4|1782.1|409
1605902100000|2020-11-20 19:55:00|1783.4|1783.1|1784.5|1784.2|1784.6|1784.3|1783.2|1782.9|426
1605902400000|2020-11-20 20:00:00|1784.4|1784.1|1784|1783.7|1785.9|1785.6|1783.7|1783.4|566
1605902700000|2020-11-20 20:05:00|1783.9|1783.6|1781.7|1781.4|1785.1|1784.8|1781.6|1781.3|866
1605903000000|2020-11-20 20:10:00|1781.8|1781.5|1780.3|1780|1783.7|1783.4|1780|1779.7|1239
1605903300000|2020-11-20 20:15:00|1780.4|1780.1|1779.9|1779.6|1781.2|1780.9|1778.9|1778.6|1186
1605903600000|2020-11-20 20:20:00|1779.8|1779.5|1779.9|1779.6|1781.2|1780.9|1778.8|1778.5|929
1605903900000|2020-11-20 20:25:00|1779.8|1779.5|1780.7|1780.4|1781|1780.7|1779.4|1779.1|650
1605904200000|2020-11-20 20:30:00|1780.6|1780.3|1782.1|1781.8|1782.3|1782|1779.9|1779.6|1213
1605904500000|2020-11-20 20:35:00|1782|1781.7|1784.8|1784.5|1784.8|1784.5|1782|1781.7|1718
1605904800000|2020-11-20 20:40:00|1784.7|1784.4|1786|1785.7|1786.1|1785.8|1784.1|1783.8|650
1605905100000|2020-11-20 20:45:00|1785.9|1785.6|1787.4|1787.1|1789.5|1789.2|1785.9|1785.6|1773
1605905400000|2020-11-20 20:50:00|1787|1786.7|1785.1|1784.8|1787.3|1787|1785.1|1784.8|3103
1605905700000|2020-11-20 20:55:00|1785|1784.7|1784.3|1784|1786.8|1786.5|1783.8|1783.5|11405
1605906000000|2020-11-20 21:00:00|1784.8|1784.5|1785.1|1784.8|1786|1785.7|1783.8|1783.5|5938
1605906300000|2020-11-20 21:05:00|1785.2|1784.9|1783.6|1783.3|1786.1|1785.8|1783.5|1783.2|1228
1605906600000|2020-11-20 21:10:00|1783.7|1783.4|1780.3|1779.5|1783.8|1783.5|1779.7|1779.4|1663
1605906900000|2020-11-20 21:15:00|1780.2|1779.4|1780.9|1780.1|1780.9|1780.1|1780.1|1779.3|0
1605907200000|2020-11-20 21:20:00|1781|1780.2|1781.1|1780.3|1781.2|1780.4|1780.9|1780.1|0
1605907500000|2020-11-20 21:25:00|1781|1780.2|1781.2|1780.4|1781.2|1780.4|1780.9|1780.1|0
1605907800000|2020-11-20 21:30:00|1781.1|1780.3|1780.1|1779.8|1782|1781.7|1779.7|1779.4|1064
1605908100000|2020-11-20 21:35:00|1779.9|1779.6|1780.1|1779.8|1780.5|1780.2|1779.4|1779.1|231
1605908400000|2020-11-20 21:40:00|1779.8|1779.5|1780.5|1780.2|1780.5|1780.2|1779.6|1779.3|132
1605908700000|2020-11-20 21:45:00|1780.6|1780.3|1780.1|1779.8|1780.6|1780.3|1779.7|1779.4|123
1605909000000|2020-11-20 21:50:00|1780|1779.7|1782|1781.7|1782|1781.7|1780|1779.7|161
1605909300000|2020-11-20 21:55:00|1782.2|1781.9|1783.9|1783.1|1784.1|1783.8|1781.3|1781|173
1606086000000|2020-11-22 23:00:00|1782.9|1782.6|1780.6|1780.3|1783.6|1783.3|1778|1777.7|371
1606086300000|2020-11-22 23:05:00|1780.7|1780.4|1786|1785.7|1786.3|1786|1780.6|1780.3|232
1606086600000|2020-11-22 23:10:00|1785.9|1785.6|1785.2|1784.9|1786.3|1786|1784.3|1784|195
1606086900000|2020-11-22 23:15:00|1785.5|1785.2|1783.9|1783.6|1785.9|1785.6|1782.9|1782.6|183
1606087200000|2020-11-22 23:20:00|1783.6|1783.3|1784.9|1784.6|1785.5|1785.2|1783.6|1783.3|120
1606087500000|2020-11-22 23:25:00|1785|1784.7|1785.4|1785.1|1786.1|1785.8|1785|1784.7|53
1606087800000|2020-11-22 23:30:00|1784.8|1784.5|1783.1|1782.8|1784.8|1784.5|1782.8|1782.5|105
1606088100000|2020-11-22 23:35:00|1783|1782.7|1784.9|1784.6|1785.4|1785.1|1783|1782.7|57
1606088400000|2020-11-22 23:40:00|1784.2|1783.9|1784.7|1784.4|1784.7|1784.4|1783.7|1783.4|13
1606088700000|2020-11-22 23:45:00|1784.9|1784.6|1786.4|1786.1|1787|1786.7|1784.9|1784.6|41
1606089000000|2020-11-22 23:50:00|1786.3|1786|1787.3|1787|1787.7|1787.4|1786.2|1785.9|52
1606089300000|2020-11-22 23:55:00|1786.8|1786.5|1787.4|1787.1|1787.5|1787.2|1786.6|1786.3|44
1606089600000|2020-11-23 00:00:00|1787.2|1786.9|1787.1|1786.8|1787.3|1787|1786.7|1786.4|31
1606089900000|2020-11-23 00:05:00|1787.5|1787.2|1787.4|1787.1|1788.1|1787.8|1786.9|1786.6|31
1606090200000|2020-11-23 00:10:00|1787.7|1787.4|1789.1|1788.8|1789.7|1789.4|1787.7|1787.4|46
1606090500000|2020-11-23 00:15:00|1789.3|1789|1790.8|1790.5|1790.8|1790.5|1788.8|1788.5|86
1606090800000|2020-11-23 00:20:00|1790.6|1790.3|1790.3|1790|1790.9|1790.6|1789.6|1789.3|76
1606091100000|2020-11-23 00:25:00|1790.1|1789.8|1790.9|1790.6|1791.2|1790.9|1789.5|1789.2|79
1606091400000|2020-11-23 00:30:00|1791.1|1790.8|1790.9|1790.6|1791.2|1790.9|1790.4|1790.1|27
1606091700000|2020-11-23 00:35:00|1791.3|1791|1790.9|1790.6|1791.7|1791.4|1790.9|1790.6|53
1606092000000|2020-11-23 00:40:00|1791.1|1790.8|1791.5|1791.2|1791.8|1791.5|1791.1|1790.8|23
1606092300000|2020-11-23 00:45:00|1791.6|1791.3|1793|1792.7|1793.1|1792.8|1791.4|1791.1|61
1606092600000|2020-11-23 00:50:00|1792.9|1792.6|1792.1|1791.8|1792.9|1792.6|1791.9|1791.6|44
1606092900000|2020-11-23 00:55:00|1792.2|1791.9|1792.7|1792.4|1793|1792.7|1792.1|1791.8|35
1606093200000|2020-11-23 01:00:00|1792.5|1792.2|1792.3|1792|1793.2|1792.9|1791.8|1791.5|35
1606093500000|2020-11-23 01:05:00|1792.1|1791.8|1792.9|1792.6|1792.9|1792.6|1791.8|1791.5|55
1606093800000|2020-11-23 01:10:00|1792.8|1792.5|1792.3|1792|1793.1|1792.8|1792.2|1791.9|27
1606094100000|2020-11-23 01:15:00|1792.8|1792.5|1792.6|1792.3|1793.8|1793.5|1792.6|1792.3|46
1606094400000|2020-11-23 01:20:00|1793|1792.7|1792.1|1791.8|1793.5|1793.2|1792.1|1791.8|103
1606094700000|2020-11-23 01:25:00|1792.3|1792|1791.6|1791.3|1792.4|1792.1|1791.5|1791.2|78
1606095000000|2020-11-23 01:30:00|1791.7|1791.4|1791.4|1791.1|1792|1791.7|1790.8|1790.5|109
1606095300000|2020-11-23 01:35:00|1791|1790.7|1792|1791.7|1792.1|1791.8|1790.7|1790.4|44
1606095600000|2020-11-23 01:40:00|1792.1|1791.8|1791.7|1791.4|1793|1792.7|1791.2|1790.9|122
1606095900000|2020-11-23 01:45:00|1791.5|1791.2|1791.2|1790.9|1792|1791.7|1790.2|1789.9|41
1606096200000|2020-11-23 01:50:00|1790.9|1790.6|1792.2|1791.9|1792.2|1791.9|1790.9|1790.6|12
1606096500000|2020-11-23 01:55:00|1792.1|1791.8|1791.7|1791.4|1792.2|1791.9|1791.4|1791.1|20
1606096800000|2020-11-23 02:00:00|1791.4|1791.1|1790.8|1790.5|1791.6|1791.3|1790.8|1790.5|23
1606097100000|2020-11-23 02:05:00|1791.4|1791.1|1792|1791.7|1792.2|1791.9|1790.9|1790.6|34
1606097400000|2020-11-23 02:10:00|1792.1|1791.8|1791.8|1791.5|1792.1|1791.8|1791.8|1791.5|7
1606097700000|2020-11-23 02:15:00|1791.4|1791.1|1791.7|1791.4|1791.9|1791.6|1791.4|1791.1|12
1606098000000|2020-11-23 02:20:00|1791.8|1791.5|1792.6|1792.3|1792.6|1792.3|1791.7|1791.4|16
1606098300000|2020-11-23 02:25:00|1792.7|1792.4|1792.9|1792.6|1793.2|1792.9|1792.6|1792.3|31
1606098600000|2020-11-23 02:30:00|1792.8|1792.5|1792.2|1791.9|1792.8|1792.5|1791.6|1791.3|26
1606098900000|2020-11-23 02:35:00|1792.3|1792|1792.3|1792|1792.8|1792.5|1792.3|1792|14
1606099200000|2020-11-23 02:40:00|1792.5|1792.2|1792.1|1791.8|1792.7|1792.4|1792.1|1791.8|24
1606099500000|2020-11-23 02:45:00|1792.2|1791.9|1792.7|1792.4|1792.7|1792.4|1792.2|1791.9|15
1606099800000|2020-11-23 02:50:00|1792.8|1792.5|1793.4|1793.1|1793.6|1793.3|1792.7|1792.4|42
1606100100000|2020-11-23 02:55:00|1793.5|1793.2|1793.2|1792.9|1793.5|1793.2|1792.6|1792.3|10
1606100400000|2020-11-23 03:00:00|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1792.5|1792.2|9
1606100700000|2020-11-23 03:05:00|1793.4|1793.1|1793.5|1793.2|1793.7|1793.4|1793.3|1793|18
1606101000000|2020-11-23 03:10:00|1793.4|1793.1|1793.5|1793.2|1793.6|1793.3|1793.1|1792.8|10
1606101300000|2020-11-23 03:15:00|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|8
1606101600000|2020-11-23 03:20:00|1793.5|1793.2|1794.4|1794.1|1794.6|1794.3|1793.5|1793.2|37
1606101900000|2020-11-23 03:25:00|1794.3|1794|1793.5|1793.2|1794.3|1794|1793.5|1793.2|12
1606102200000|2020-11-23 03:30:00|1793.3|1793|1793.9|1793.6|1794|1793.7|1793|1792.7|16
1606102500000|2020-11-23 03:35:00|1794.2|1793.9|1793.7|1793.4|1794.2|1793.9|1793.4|1793.1|9
1606102800000|2020-11-23 03:40:00|1793.9|1793.6|1793.5|1793.2|1793.9|1793.6|1793.5|1793.2|5
1606103100000|2020-11-23 03:45:00|1793.4|1793.1|1793.1|1792.8|1793.4|1793.1|1793|1792.7|9
1606103400000|2020-11-23 03:50:00|1793.5|1793.2|1793.8|1793.5|1793.8|1793.5|1793.3|1793|10
1606103700000|2020-11-23 03:55:00|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|2
1606104000000|2020-11-23 04:00:00|1793.9|1793.6|1793.4|1793.1|1793.9|1793.6|1793.2|1792.9|7
1606104300000|2020-11-23 04:05:00|1793.2|1792.9|1792.8|1792.5|1793.2|1792.9|1792.3|1792|35
1606104600000|2020-11-23 04:10:00|1792.7|1792.4|1792.9|1792.6|1792.9|1792.6|1792.7|1792.4|5
1606104900000|2020-11-23 04:15:00|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|3
1606105200000|2020-11-23 04:20:00|1793.1|1792.8|1792.2|1791.9|1793.1|1792.8|1792.1|1791.8|17
1606105500000|2020-11-23 04:25:00|1792|1791.7|1791.8|1791.5|1792|1791.7|1791.6|1791.3|15
1606105800000|2020-11-23 04:30:00|1791.9|1791.6|1792.8|1792.5|1792.8|1792.5|1791.9|1791.6|23
1606106100000|2020-11-23 04:35:00|1792.6|1792.3|1792.4|1792.1|1792.7|1792.4|1792.4|1792.1|11
1606106400000|2020-11-23 04:40:00|1792.3|1792|1792.9|1792.6|1793.1|1792.8|1792.3|1792|11
1606106700000|2020-11-23 04:45:00|1793.1|1792.8|1792.7|1792.4|1793.1|1792.8|1792.7|1792.4|4
1606107000000|2020-11-23 04:50:00|1792.4|1792.1|1792.3|1792|1792.7|1792.4|1791.9|1791.6|15
1606107300000|2020-11-23 04:55:00|1792.2|1791.9|1792.6|1792.3|1792.6|1792.3|1792.2|1791.9|7
1606107600000|2020-11-23 05:00:00|1792.3|1792|1792.3|1792|1792.5|1792.2|1791.8|1791.5|12
1606107900000|2020-11-23 05:05:00|1792.5|1792.2|1792.1|1791.8|1792.5|1792.2|1792.1|1791.8|17
1606108200000|2020-11-23 05:10:00|1792.2|1791.9|1791.8|1791.5|1792.2|1791.9|1790.9|1790.6|31
1606108500000|2020-11-23 05:15:00|1792|1791.7|1791.6|1791.3|1792.1|1791.8|1791.6|1791.3|10
1606108800000|2020-11-23 05:20:00|1791.5|1791.2|1791.2|1790.9|1791.5|1791.2|1791.1|1790.8|11
1606109100000|2020-11-23 05:25:00|1791.3|1791|1791.4|1791.1|1791.4|1791.1|1791.2|1790.9|10
1606109400000|2020-11-23 05:30:00|1791.3|1791|1791.5|1791.2|1791.7|1791.4|1791.3|1791|12
1606109700000|2020-11-23 05:35:00|1791.2|1790.9|1791.4|1791.1|1791.4|1791.1|1791|1790.7|6
1606110000000|2020-11-23 05:40:00|1791.9|1791.6|1792.1|1791.8|1792.1|1791.8|1791.5|1791.2|5
1606110300000|2020-11-23 05:45:00|1792.2|1791.9|1792.4|1792.1|1792.4|1792.1|1792.2|1791.9|6
1606110600000|2020-11-23 05:50:00|1792.6|1792.3|1791.9|1791.6|1792.6|1792.3|1791.9|1791.6|9
1606110900000|2020-11-23 05:55:00|1792.5|1792.2|1792.7|1792.4|1792.7|1792.4|1792.5|1792.2|2
1606111200000|2020-11-23 06:00:00|1792.4|1792.1|1794|1793.7|1794.3|1794|1792.4|1792.1|66
1606111500000|2020-11-23 06:05:00|1793.8|1793.5|1793.8|1793.5|1793.9|1793.6|1793.4|1793.1|15
1606111800000|2020-11-23 06:10:00|1793.6|1793.3|1793.5|1793.2|1793.6|1793.3|1793.5|1793.2|4
1606112100000|2020-11-23 06:15:00|1793.3|1793|1793.6|1793.3|1793.6|1793.3|1793|1792.7|23
1606112400000|2020-11-23 06:20:00|1793.2|1792.9|1793|1792.7|1793.4|1793.1|1793|1792.7|19
1606112700000|2020-11-23 06:25:00|1793.1|1792.8|1792.6|1792.3|1793.1|1792.8|1792.6|1792.3|8
1606113000000|2020-11-23 06:30:00|1792.2|1791.9|1791.7|1791.4|1792.2|1791.9|1791.6|1791.3|15
1606113300000|2020-11-23 06:35:00|1791.9|1791.6|1792.4|1792.1|1792.4|1792.1|1791.8|1791.5|4
1606113600000|2020-11-23 06:40:00|1792.3|1792|1792.7|1792.4|1792.7|1792.4|1791.9|1791.6|10
1606113900000|2020-11-23 06:45:00|1792.9|1792.6|1792.5|1792.2|1792.9|1792.6|1792.5|1792.2|14
1606114200000|2020-11-23 06:50:00|||||||||1
1606114500000|2020-11-23 06:55:00|1793.4|1793.1|1793.7|1793.4|1793.7|1793.4|1793.4|1793.1|2
1606114800000|2020-11-23 07:00:00|1793.6|1793.3|1797.9|1797.6|1801|1800.7|1793.6|1793.3|671
1606115100000|2020-11-23 07:05:00|1798|1797.7|1801|1800.7|1801.2|1800.9|1798|1797.7|178
1606115400000|2020-11-23 07:10:00|1800.7|1800.4|1800.8|1800.5|1802.3|1802|1800.3|1800|160
1606115700000|2020-11-23 07:15:00|1801|1800.7|1801.3|1801|1801.6|1801.3|1800.5|1800.2|104
1606116000000|2020-11-23 07:20:00|1801.2|1800.9|1798.8|1798.5|1801.2|1800.9|1798.5|1798.2|72
1606116300000|2020-11-23 07:25:00|1799|1798.7|1799.4|1799.1|1800.2|1799.9|1798.6|1798.3|82
1606116600000|2020-11-23 07:30:00|1798.8|1798.5|1799.2|1798.9|1799.4|1799.1|1798.6|1798.3|25
1606116900000|2020-11-23 07:35:00|1799.4|1799.1|1799.6|1799.3|1800|1799.7|1798.7|1798.4|38
1606117200000|2020-11-23 07:40:00|1799.8|1799.5|1798.3|1798|1800|1799.7|1798.3|1798|35
1606117500000|2020-11-23 07:45:00|1798.5|1798.2|1798.1|1797.8|1798.5|1798.2|1797.5|1797.2|31
1606117800000|2020-11-23 07:50:00|1798.2|1797.9|1799.5|1799.2|1799.7|1799.4|1798.2|1797.9|43
1606118100000|2020-11-23 07:55:00|1799.4|1799.1|1799.5|1799.2|1799.8|1799.5|1798.7|1798.4|17
1606118400000|2020-11-23 08:00:00|1799.3|1799|1798.5|1798.2|1800.1|1799.8|1797.2|1796.9|121
1606118700000|2020-11-23 08:05:00|1798.7|1798.4|1800.9|1800.6|1801.7|1801.4|1797.8|1797.5|199
1606119000000|2020-11-23 08:10:00|1801|1800.7|1798.5|1798.2|1801.3|1801|1798.5|1798.2|64
1606119300000|2020-11-23 08:15:00|1798.4|1798.1|1799.2|1798.9|1799.6|1799.3|1797.5|1797.2|128
1606119600000|2020-11-23 08:20:00|1799.9|1799.6|1806.6|1806.3|1806.7|1806.4|1799.3|1799|579
1606119900000|2020-11-23 08:25:00|1806.7|1806.4|1805.1|1804.8|1807.2|1806.9|1804.4|1804.1|288
1606120200000|2020-11-23 08:30:00|1805.6|1805.3|1805.4|1805.1|1807|1806.7|1804.7|1804.4|143
1606120500000|2020-11-23 08:35:00|1805.2|1804.9|1802|1801.7|1805.4|1805.1|1801.5|1801.2|234
1606120800000|2020-11-23 08:40:00|1801.8|1801.5|1802.7|1802.4|1804.6|1804.3|1801.6|1801.3|103
1606121100000|2020-11-23 08:45:00|1802.9|1802.6|1804.6|1804.3|1804.6|1804.3|1802.6|1802.3|35
1606121400000|2020-11-23 08:50:00|1804|1803.7|1802.5|1802.2|1804.3|1804|1802.5|1802.2|50
1606121700000|2020-11-23 08:55:00|1802.7|1802.4|1804.9|1804.6|1804.9|1804.6|1801.7|1801.4|63
1606122000000|2020-11-23 09:00:00|1804.6|1804.3|1801.3|1801|1805.2|1804.9|1801.1|1800.8|257
1606122300000|2020-11-23 09:05:00|1801.7|1801.4|1802|1801.7|1802.2|1801.9|1800.9|1800.6|137
1606122600000|2020-11-23 09:10:00|1802.6|1802.3|1803.5|1803.2|1804|1803.7|1801.7|1801.4|90
1606122900000|2020-11-23 09:15:00|1804|1803.7|1804|1803.7|1804.9|1804.6|1803.8|1803.5|82
1606123200000|2020-11-23 09:20:00|1804.2|1803.9|1802|1801.7|1804.2|1803.9|1801.4|1801.1|120
1606123500000|2020-11-23 09:25:00|1802.2|1801.9|1802.6|1802.3|1802.6|1802.3|1801.6|1801.3|65
1606123800000|2020-11-23 09:30:00|1802.8|1802.5|1801.3|1801|1803|1802.7|1801.3|1801|66
1606124100000|2020-11-23 09:35:00|1801.6|1801.3|1800.5|1800.2|1802.1|1801.8|1799.6|1799.3|128
1606124400000|2020-11-23 09:40:00|1800.3|1800|1799.5|1799.2|1800.3|1800|1798.6|1798.3|81
1606124700000|2020-11-23 09:45:00|1799.3|1799|1799.3|1799|1800.1|1799.8|1798.8|1798.5|90
1606125000000|2020-11-23 09:50:00|1799.8|1799.5|1801.4|1801.1|1801.4|1801.1|1799.3|1799|56
1606125300000|2020-11-23 09:55:00|1801.8|1801.5|1802|1801.7|1802.7|1802.4|1801.5|1801.2|51
1606125600000|2020-11-23 10:00:00|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1801.5|1801.2|22
1606125900000|2020-11-23 10:05:00|1802.7|1802.4|1802.1|1801.8|1802.8|1802.5|1802|1801.7|10
1606126200000|2020-11-23 10:10:00|1802.6|1802.3|1801.9|1801.6|1802.7|1802.4|1801.9|1801.6|37
1606126500000|2020-11-23 10:15:00|1802|1801.7|1803|1802.7|1803|1802.7|1801.6|1801.3|20
1606126800000|2020-11-23 10:20:00|1803.2|1802.9|1802.4|1802.1|1803.2|1802.9|1802.4|1802.1|34
1606127100000|2020-11-23 10:25:00|1802.6|1802.3|1802.1|1801.8|1802.9|1802.6|1801.9|1801.6|24
1606127400000|2020-11-23 10:30:00|1802|1801.7|1801.8|1801.5|1802.3|1802|1801.1|1800.8|47
1606127700000|2020-11-23 10:35:00|1801.7|1801.4|1802.2|1801.9|1802.2|1801.9|1801.5|1801.2|17
1606128000000|2020-11-23 10:40:00|1801.9|1801.6|1801|1800.7|1802.8|1802.5|1801|1800.7|38
1606128300000|2020-11-23 10:45:00|1800.7|1800.4|1802.2|1801.9|1802.4|1802.1|1800.7|1800.4|29
1606128600000|2020-11-23 10:50:00|1802.3|1802|1803|1802.7|1803.3|1803|1802.2|1801.9|62
1606128900000|2020-11-23 10:55:00|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802|1801.7|14
1606129200000|2020-11-23 11:00:00|1802.7|1802.4|1802.2|1801.9|1803|1802.7|1802|1801.7|27
1606129500000|2020-11-23 11:05:00|1802.1|1801.8|1802.5|1802.2|1802.5|1802.2|1801.9|1801.6|27
1606129800000|2020-11-23 11:10:00|1801.9|1801.6|1802.3|1802|1802.6|1802.3|1801.6|1801.3|32
1606130100000|2020-11-23 11:15:00|1802.1|1801.8|1801.6|1801.3|1802.3|1802|1801.4|1801.1|23
1606130400000|2020-11-23 11:20:00|1801.7|1801.4|1802.2|1801.9|1802.2|1801.9|1800.7|1800.4|55
1606130700000|2020-11-23 11:25:00|1802.1|1801.8|1800.3|1800|1802.3|1802|1800.1|1799.8|125
1606131000000|2020-11-23 11:30:00|1800.5|1800.2|1799.8|1799.5|1800.7|1800.4|1799.1|1798.8|79
1606131300000|2020-11-23 11:35:00|1800.3|1800|1800.4|1800.1|1800.9|1800.6|1799.9|1799.6|35
1606131600000|2020-11-23 11:40:00|1800.6|1800.3|1799.9|1799.6|1800.6|1800.3|1799.5|1799.2|67
1606131900000|2020-11-23 11:45:00|1800.1|1799.8|1800.8|1800.5|1800.8|1800.5|1799.8|1799.5|67
1606132200000|2020-11-23 11:50:00|1800.7|1800.4|1800.2|1799.9|1801.1|1800.8|1800.2|1799.9|81
1606132500000|2020-11-23 11:55:00|1800.3|1800|1800.7|1800.4|1800.9|1800.6|1799.6|1799.3|103
1606132800000|2020-11-23 12:00:00|1800.4|1800.1|1797.9|1797.6|1800.5|1800.2|1797.7|1797.4|192
1606133100000|2020-11-23 12:05:00|1798.2|1797.9|1796.9|1796.6|1798.3|1798|1795.9|1795.6|181
1606133400000|2020-11-23 12:10:00|1797|1796.7|1798.1|1797.8|1798.1|1797.8|1796.4|1796.1|102
1606133700000|2020-11-23 12:15:00|1798.3|1798|1799.3|1799|1799.3|1799|1797.8|1797.5|114
1606134000000|2020-11-23 12:20:00|1799.4|1799.1|1799.7|1799.4|1800.1|1799.8|1798.6|1798.3|70
1606134300000|2020-11-23 12:25:00|1800|1799.7|1802.4|1802.1|1802.6|1802.3|1799.9|1799.6|211
1606134600000|2020-11-23 12:30:00|1802.6|1802.3|1803|1802.7|1803.1|1802.8|1801.8|1801.5|316
1606134900000|2020-11-23 12:35:00|1802.7|1802.4|1802|1801.7|1803.2|1802.9|1801.1|1800.8|274
1606135200000|2020-11-23 12:40:00|1802.2|1801.9|1802|1801.7|1802.6|1802.3|1801.5|1801.2|98
1606135500000|2020-11-23 12:45:00|1802.2|1801.9|1802.5|1802.2|1803|1802.7|1801.8|1801.5|71
1606135800000|2020-11-23 12:50:00|1802.2|1801.9|1802|1801.7|1802.4|1802.1|1801.7|1801.4|43
1606136100000|2020-11-23 12:55:00|1802.1|1801.8|1801.5|1801.2|1802.2|1801.9|1801.5|1801.2|34
1606136400000|2020-11-23 13:00:00|1801.3|1801|1802.1|1801.8|1802.3|1802|1800.7|1800.4|115
1606136700000|2020-11-23 13:05:00|1802.2|1801.9|1801.8|1801.5|1802.5|1802.2|1801.2|1800.9|131
1606137000000|2020-11-23 13:10:00|1801.7|1801.4|1802.4|1802.1|1802.8|1802.5|1801.6|1801.3|152
1606137300000|2020-11-23 13:15:00|1802.3|1802|1801.6|1801.3|1802.3|1802|1800.7|1800.4|117
1606137600000|2020-11-23 13:20:00|1801.8|1801.5|1801.9|1801.6|1801.9|1801.6|1800.9|1800.6|78
1606137900000|2020-11-23 13:25:00|1801.5|1801.2|1801.6|1801.3|1801.8|1801.5|1800.6|1800.3|45
1606138200000|2020-11-23 13:30:00|1801.3|1801|1801.4|1801.1|1801.4|1801.1|1800.3|1800|142
1606138500000|2020-11-23 13:35:00|1801.5|1801.2|1802|1801.7|1803.8|1803.5|1801.5|1801.2|198
1606138800000|2020-11-23 13:40:00|1802.1|1801.8|1799.5|1799.2|1802.2|1801.9|1792.6|1792.3|1440
1606139100000|2020-11-23 13:45:00|1799.2|1798.9|1801.1|1800.8|1802|1801.7|1798.1|1797.8|583
1606139400000|2020-11-23 13:50:00|1801|1800.7|1798.7|1798.4|1801.6|1801.3|1797.9|1797.6|193
1606139700000|2020-11-23 13:55:00|1798.6|1798.3|1799.8|1799.5|1800.6|1800.3|1798.1|1797.8|312
1606140000000|2020-11-23 14:00:00|1800|1799.7|1799.9|1799.6|1801.5|1801.2|1799.8|1799.5|339
1606140300000|2020-11-23 14:05:00|1800|1799.7|1798.8|1798.5|1800|1799.7|1798.5|1798.2|211
1606140600000|2020-11-23 14:10:00|1798.9|1798.6|1798.8|1798.5|1799|1798.7|1798.4|1798.1|281
1606140900000|2020-11-23 14:15:00|1798.7|1798.4|1799.4|1799.1|1801|1800.7|1798.5|1798.2|745
1606141200000|2020-11-23 14:20:00|1799.5|1799.2|1800.4|1800.1|1801|1800.7|1799.3|1799|854
1606141500000|2020-11-23 14:25:00|1800.6|1800.3|1802.4|1802.1|1802.4|1802.1|1800.3|1800|777
1606141800000|2020-11-23 14:30:00|1802.9|1802.6|1804.1|1803.8|1805.9|1805.6|1802.9|1802.6|4302
1606142100000|2020-11-23 14:35:00|1804.2|1803.9|1802.2|1801.9|1805.2|1804.9|1800.2|1799.9|2832
1606142400000|2020-11-23 14:40:00|1802.3|1802|1804.8|1804.5|1805.6|1805.3|1801.1|1800.8|1168
1606142700000|2020-11-23 14:45:00|1806.9|1806.6|1805.3|1805|1809.9|1809.6|1804.3|1804|3464
1606143000000|2020-11-23 14:50:00|1805.4|1805.1|1806.4|1806.1|1807.8|1807.5|1805.1|1804.8|1417
1606143300000|2020-11-23 14:55:00|1806.7|1806.4|1803.6|1803.3|1807.1|1806.8|1803.2|1802.9|1267
1606143600000|2020-11-23 15:00:00|1803.7|1803.4|1804.3|1804|1805.2|1804.9|1802.4|1802.1|1634
1606143900000|2020-11-23 15:05:00|1804.2|1803.9|1802.4|1802.1|1804.7|1804.4|1801.3|1801|1376
1606144200000|2020-11-23 15:10:00|1802.2|1801.9|1801.5|1801.2|1803.1|1802.8|1800.5|1800.2|1682
1606144500000|2020-11-23 15:15:00|1801.6|1801.3|1802.6|1802.3|1803.1|1802.8|1801|1800.7|1372
1606144800000|2020-11-23 15:20:00|1802.5|1802.2|1801|1800.7|1802.5|1802.2|1800.3|1800|1216
1606145100000|2020-11-23 15:25:00|1800.9|1800.6|1798.1|1797.8|1800.9|1800.6|1797.8|1797.5|2215
1606145400000|2020-11-23 15:30:00|1797.8|1797.5|1804.1|1803.8|1804.3|1804|1797.4|1797.1|1619
1606145700000|2020-11-23 15:35:00|1804.2|1803.9|1806.4|1806.1|1806.7|1806.4|1803.8|1803.5|1650
1606146000000|2020-11-23 15:40:00|1806.3|1806|1808.4|1808.1|1809|1808.7|1806.3|1806|1739
1606146300000|2020-11-23 15:45:00|1808.7|1808.4|1811|1810.7|1811.2|1810.9|1808|1807.7|1833
1606146600000|2020-11-23 15:50:00|1811.2|1810.9|1812.6|1812.3|1812.7|1812.4|1810.3|1810|1814
1606146900000|2020-11-23 15:55:00|1812.5|1812.2|1812.3|1812|1813.2|1812.9|1811.6|1811.3|2059
1606147200000|2020-11-23 16:00:00|1812.2|1811.9|1814|1813.7|1814.9|1814.6|1811.9|1811.6|2068
1606147500000|2020-11-23 16:05:00|1814.1|1813.8|1813.5|1813.2|1815.4|1815.1|1813.3|1813|1471
1606147800000|2020-11-23 16:10:00|1813.6|1813.3|1808.5|1808.2|1813.7|1813.4|1808.5|1808.2|2291
1606148100000|2020-11-23 16:15:00|1808.7|1808.4|1810|1809.7|1810.2|1809.9|1807.3|1807|1782
1606148400000|2020-11-23 16:20:00|1810.1|1809.8|1812.3|1812|1812.5|1812.2|1809.8|1809.5|1317
1606148700000|2020-11-23 16:25:00|1812|1811.7|1812.5|1812.2|1813.4|1813.1|1811.6|1811.3|1179
1606149000000|2020-11-23 16:30:00|1812.4|1812.1|1809.4|1809.1|1813|1812.7|1808|1807.7|1400
1606149300000|2020-11-23 16:35:00|1809.3|1809|1812.4|1812.1|1814.1|1813.8|1809.2|1808.9|1256
1606149600000|2020-11-23 16:40:00|1812.5|1812.2|1812.7|1812.4|1813.8|1813.5|1811.9|1811.6|951
1606149900000|2020-11-23 16:45:00|1812.8|1812.5|1813.7|1813.4|1814.1|1813.8|1812.4|1812.1|799
1606150200000|2020-11-23 16:50:00|1813.8|1813.5|1813.7|1813.4|1814.5|1814.2|1812.9|1812.6|1027
1606150500000|2020-11-23 16:55:00|1813.8|1813.5|1815.8|1815.5|1816.5|1816.2|1813.2|1812.9|1199
1606150800000|2020-11-23 17:00:00|1816|1815.7|1813|1812.7|1816.1|1815.8|1812.5|1812.2|893
1606151100000|2020-11-23 17:05:00|1812.9|1812.6|1812.1|1811.8|1813.1|1812.8|1811.6|1811.3|720
1606151400000|2020-11-23 17:10:00|1812.4|1812.1|1814.4|1814.1|1815.3|1815|1812.2|1811.9|808
1606151700000|2020-11-23 17:15:00|1814.7|1814.4|1817.3|1817|1817.5|1817.2|1813.9|1813.6|1067
1606152000000|2020-11-23 17:20:00|1817.2|1816.9|1817.6|1817.3|1817.8|1817.5|1815.7|1815.4|983
1606152300000|2020-11-23 17:25:00|1817.7|1817.4|1814.3|1814|1817.8|1817.5|1814.2|1813.9|1000
1606152600000|2020-11-23 17:30:00|1814.2|1813.9|1814.9|1814.6|1814.9|1814.6|1813|1812.7|1388
1606152900000|2020-11-23 17:35:00|1814.8|1814.5|1814.9|1814.6|1815.6|1815.3|1814.5|1814.2|453
1606153200000|2020-11-23 17:40:00|1815|1814.7|1815.1|1814.8|1815.2|1814.9|1814.2|1813.9|421
1606153500000|2020-11-23 17:45:00|1815|1814.7|1815.9|1815.6|1816.2|1815.9|1814.4|1814.1|815
1606153800000|2020-11-23 17:50:00|1815.8|1815.5|1817.1|1816.8|1817.6|1817.3|1815.8|1815.5|728
1606154100000|2020-11-23 17:55:00|1817.2|1816.9|1817|1816.7|1817.6|1817.3|1817|1816.7|579
1606154400000|2020-11-23 18:00:00|1817.1|1816.8|1817.6|1817.3|1818.1|1817.8|1816.3|1816|1062
1606154700000|2020-11-23 18:05:00|1817.7|1817.4|1817.5|1817.2|1818.8|1818.5|1817.4|1817.1|453
1606155000000|2020-11-23 18:10:00|1817.6|1817.3|1816.2|1815.9|1817.9|1817.6|1815.8|1815.5|794
1606155300000|2020-11-23 18:15:00|1816.1|1815.8|1816.7|1816.4|1817.5|1817.2|1816.1|1815.8|667
1606155600000|2020-11-23 18:20:00|1816.8|1816.5|1816.7|1816.4|1817.1|1816.8|1816.1|1815.8|529
1606155900000|2020-11-23 18:25:00|1816.6|1816.3|1816.6|1816.3|1817.6|1817.3|1815.7|1815.4|825
1606156200000|2020-11-23 18:30:00|1816.7|1816.4|1818.6|1818.3|1818.8|1818.5|1816.6|1816.3|869
1606156500000|2020-11-23 18:35:00|1818.5|1818.2|1819.5|1819.2|1819.8|1819.5|1818.4|1818.1|727
1606156800000|2020-11-23 18:40:00|1819.4|1819.1|1818.3|1818|1819.7|1819.4|1817.6|1817.3|541
1606157100000|2020-11-23 18:45:00|1818.2|1817.9|1819.1|1818.8|1820.6|1820.3|1817.4|1817.1|1016
1606157400000|2020-11-23 18:50:00|1819|1818.7|1820.4|1820.1|1820.6|1820.3|1818.5|1818.2|597
1606157700000|2020-11-23 18:55:00|1820.5|1820.2|1820.4|1820.1|1820.9|1820.6|1819.8|1819.5|610
1606158000000|2020-11-23 19:00:00|1820.5|1820.2|1820.7|1820.4|1822.1|1821.8|1819.9|1819.6|1020
1606158300000|2020-11-23 19:05:00|1820.8|1820.5|1818.6|1818.3|1820.9|1820.6|1818.6|1818.3|472
1606158600000|2020-11-23 19:10:00|1818.7|1818.4|1819|1818.7|1819.6|1819.3|1817.2|1816.9|807
1606158900000|2020-11-23 19:15:00|1819.1|1818.8|1819.5|1819.2|1820.2|1819.9|1818.5|1818.2|861
1606159200000|2020-11-23 19:20:00|1819.6|1819.3|1818.8|1818.5|1819.9|1819.6|1817.9|1817.6|1264
1606159500000|2020-11-23 19:25:00|1818.7|1818.4|1818.1|1817.8|1819|1818.7|1817.5|1817.2|382
1606159800000|2020-11-23 19:30:00|1818.2|1817.9|1819.7|1819.4|1820.5|1820.2|1818.1|1817.8|526
1606160100000|2020-11-23 19:35:00|1819.6|1819.3|1819.6|1819.3|1820|1819.7|1818.6|1818.3|1016
1606160400000|2020-11-23 19:40:00|1819.8|1819.5|1819.9|1819.6|1820.1|1819.8|1818.6|1818.3|1071
1606160700000|2020-11-23 19:45:00|1820|1819.7|1821.8|1821.5|1822.6|1822.3|1820|1819.7|1286
1606161000000|2020-11-23 19:50:00|1821.6|1821.3|1824.3|1824|1825.4|1825.1|1821.3|1821|2040
1606161300000|2020-11-23 19:55:00|1824.2|1823.9|1826.3|1826|1826.6|1826.3|1823.7|1823.4|2044
1606161600000|2020-11-23 20:00:00|1826.5|1826.2|1828.6|1828.3|1829.9|1829.6|1825.9|1825.6|2712
1606161900000|2020-11-23 20:05:00|1828.7|1828.4|1828.5|1828.2|1829.6|1829.3|1828.2|1827.9|2159
1606162200000|2020-11-23 20:10:00|1828.7|1828.4|1827.2|1826.9|1828.7|1828.4|1826.7|1826.4|1180
1606162500000|2020-11-23 20:15:00|1827.1|1826.8|1824.6|1824.3|1827.1|1826.8|1824.3|1824|1677
1606162800000|2020-11-23 20:20:00|1824.7|1824.4|1821.7|1821.4|1824.7|1824.4|1821.4|1821.1|1113
1606163100000|2020-11-23 20:25:00|1821.9|1821.6|1821.6|1821.3|1823|1822.7|1821.2|1820.9|1093
1606163400000|2020-11-23 20:30:00|1821.7|1821.4|1820.7|1820.4|1821.8|1821.5|1820.2|1819.9|1353
1606163700000|2020-11-23 20:35:00|1820.8|1820.5|1818.3|1818|1820.9|1820.6|1817.5|1817.2|1990
1606164000000|2020-11-23 20:40:00|1818.2|1817.9|1819.9|1819.6|1820|1819.7|1818.2|1817.9|1185
1606164300000|2020-11-23 20:45:00|1819.8|1819.5|1820.2|1819.9|1822|1821.7|1819.3|1819|1932
1606164600000|2020-11-23 20:50:00|1820.9|1820.6|1820.8|1820.5|1823|1822.7|1820.1|1819.8|2764
1606164900000|2020-11-23 20:55:00|1820.5|1820.2|1817.5|1817.2|1820.8|1820.5|1816.9|1816.6|8536
1606165200000|2020-11-23 21:00:00|1817.8|1817.5|1818.3|1818|1820.3|1820|1817.6|1817.3|2894
1606165500000|2020-11-23 21:05:00|1818.5|1818.2|1818.3|1818|1819.5|1819.2|1818.2|1817.9|702
1606165800000|2020-11-23 21:10:00|1818.2|1817.9|1820.7|1819.9|1820.8|1820.5|1818.2|1817.9|935
1606166100000|2020-11-23 21:15:00|1820.8|1820|1820.6|1819.8|1820.9|1820.1|1820.4|1819.6|0
1606166400000|2020-11-23 21:20:00|1820.5|1819.7|1820.6|1819.8|1820.7|1819.9|1820.3|1819.5|0
1606166700000|2020-11-23 21:25:00|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.4|1819.6|0
1606167000000|2020-11-23 21:30:00|1819.8|1819.5|1820.5|1820.2|1820.7|1820.4|1819.3|1819|355
1606167300000|2020-11-23 21:35:00|1820.7|1820.4|1820.1|1819.8|1820.7|1820.4|1820|1819.7|92
1606167600000|2020-11-23 21:40:00|1820.2|1819.9|1820.7|1820.4|1820.9|1820.6|1819.9|1819.6|175
1606167900000|2020-11-23 21:45:00|1820.5|1820.2|1820.5|1820.2|1820.9|1820.6|1820.3|1820|91
1606168200000|2020-11-23 21:50:00|1820.8|1820.5|1820.2|1819.9|1820.8|1820.5|1819.6|1819.3|101
1606168500000|2020-11-23 21:55:00|1820|1819.7|1821.1|1820.3|1821.1|1820.8|1819.9|1819.6|161
1606168800000|2020-11-23 22:00:00|1821|1820.2|1819.9|1819.1|1821|1820.2|1819.5|1818.7|0
1606169400000|2020-11-23 22:10:00|1819.8|1819|1820.1|1819.3|1820.1|1819.3|1819.8|1819|0
1606169700000|2020-11-23 22:15:00|1820|1819.2|1820.3|1819.5|1820.3|1819.5|1820|1819.2|0
1606170000000|2020-11-23 22:20:00|1820.2|1819.4|1820.3|1819.5|1820.3|1819.5|1820.1|1819.3|0
1606170600000|2020-11-23 22:30:00|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|0
1606170900000|2020-11-23 22:35:00|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606171200000|2020-11-23 22:40:00|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|0
1606171500000|2020-11-23 22:45:00|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.2|1819.4|0
1606171800000|2020-11-23 22:50:00|1820.4|1819.6|1820.3|1819.5|1820.4|1819.6|1820.2|1819.4|0
1606172100000|2020-11-23 22:55:00|1820.4|1819.6|1820.7|1819.9|1820.9|1820.1|1820.4|1819.6|0
1606172400000|2020-11-23 23:00:00|1820.8|1820|1821.7|1821.4|1822.8|1822.5|1820.6|1819.8|238
1606172700000|2020-11-23 23:05:00|1821.4|1821.1|1825.8|1825.5|1825.8|1825.5|1821.2|1820.9|268
1606173000000|2020-11-23 23:10:00|1826.3|1826|1825.7|1825.4|1826.4|1826.1|1824.3|1824|182
1606173300000|2020-11-23 23:15:00|1825.8|1825.5|1828.8|1828.5|1830.2|1829.9|1824|1823.7|438
1606173600000|2020-11-23 23:20:00|1828.9|1828.6|1833.5|1833.2|1835.6|1835.3|1828.7|1828.4|664
1606173900000|2020-11-23 23:25:00|1833.6|1833.3|1833|1832.7|1834.2|1833.9|1832.7|1832.4|272
1606174200000|2020-11-23 23:30:00|1833.2|1832.9|1830.7|1830.4|1833.2|1832.9|1829.6|1829.3|182
1606174500000|2020-11-23 23:35:00|1830.2|1829.9|1830.9|1830.6|1832.5|1832.2|1829.9|1829.6|217
1606174800000|2020-11-23 23:40:00|1830.8|1830.5|1832.6|1832.3|1832.6|1832.3|1830|1829.7|115
1606175100000|2020-11-23 23:45:00|1832.4|1832.1|1828|1827.7|1832.4|1832.1|1827.7|1827.4|195
1606175400000|2020-11-23 23:50:00|1828.2|1827.9|1829.7|1829.4|1830.2|1829.9|1827.6|1827.3|97
1606175700000|2020-11-23 23:55:00|1829.9|1829.6|1829.7|1829.4|1831.1|1830.8|1829|1828.7|192
1606176000000|2020-11-24 00:00:00|1829.9|1829.6|1830.2|1829.9|1830.5|1830.2|1829.2|1828.9|103
1606176300000|2020-11-24 00:05:00|1829.8|1829.5|1830.1|1829.8|1830.3|1830|1828.9|1828.6|155
1606176600000|2020-11-24 00:10:00|1830.6|1830.3|1830.4|1830.1|1831|1830.7|1830.2|1829.9|60
1606176900000|2020-11-24 00:15:00|1830.3|1830|1829.6|1829.3|1830.4|1830.1|1828.3|1828|88
1606177200000|2020-11-24 00:20:00|1829.9|1829.6|1830.5|1830.2|1831.3|1831|1829.5|1829.2|39
1606177500000|2020-11-24 00:25:00|1830.4|1830.1|1832.2|1831.9|1832.9|1832.6|1830.4|1830.1|149
1606177800000|2020-11-24 00:30:00|1832.5|1832.2|1831.9|1831.6|1832.5|1832.2|1830.1|1829.8|132
1606178100000|2020-11-24 00:35:00|1831.6|1831.3|1831.2|1830.9|1831.8|1831.5|1831.1|1830.8|31
1606178400000|2020-11-24 00:40:00|1831.3|1831|1830.6|1830.3|1831.3|1831|1830.5|1830.2|37
1606178700000|2020-11-24 00:45:00|1830.7|1830.4|1831.8|1831.5|1831.8|1831.5|1830.6|1830.3|32
1606179000000|2020-11-24 00:50:00|1831.9|1831.6|1832.9|1832.6|1833.2|1832.9|1831.9|1831.6|246
1606179300000|2020-11-24 00:55:00|1832.8|1832.5|1832.7|1832.4|1833.3|1833|1832.3|1832|199
1606179600000|2020-11-24 01:00:00|1832.8|1832.5|1834.3|1834|1834.3|1834|1832.7|1832.4|98
1606179900000|2020-11-24 01:05:00|1834.2|1833.9|1835.1|1834.8|1835.5|1835.2|1834.1|1833.8|178
1606180200000|2020-11-24 01:10:00|1835.2|1834.9|1833.7|1833.4|1835.3|1835|1833.7|1833.4|86
1606180500000|2020-11-24 01:15:00|1833.3|1833|1831.2|1830.9|1833.6|1833.3|1830|1829.7|176
1606180800000|2020-11-24 01:20:00|1831.3|1831|1831.3|1831|1832.5|1832.2|1831|1830.7|70
1606181100000|2020-11-24 01:25:00|1831|1830.7|1831.7|1831.4|1831.7|1831.4|1831|1830.7|19
1606181400000|2020-11-24 01:30:00|1831.9|1831.6|1830.3|1830|1831.9|1831.6|1830.3|1830|29
1606181700000|2020-11-24 01:35:00|1830.5|1830.2|1831.3|1831|1831.8|1831.5|1830.5|1830.2|56
1606182000000|2020-11-24 01:40:00|1831.5|1831.2|1830.3|1830|1831.7|1831.4|1830.2|1829.9|51
1606182300000|2020-11-24 01:45:00|1831.2|1830.9|1831.4|1831.1|1831.8|1831.5|1831.2|1830.9|13
1606182600000|2020-11-24 01:50:00|1831.1|1830.8|1831|1830.7|1831.3|1831|1830.8|1830.5|5
1606182900000|2020-11-24 01:55:00|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|2
1606183200000|2020-11-24 02:00:00|1831.8|1831.5|1833.1|1832.8|1833.1|1832.8|1831.8|1831.5|19
1606183500000|2020-11-24 02:05:00|1832.6|1832.3|1832.5|1832.2|1833.9|1833.6|1830.9|1830.6|244
1606183800000|2020-11-24 02:10:00|1832.8|1832.5|1833|1832.7|1833.2|1832.9|1832.7|1832.4|18
1606184100000|2020-11-24 02:15:00|1833.2|1832.9|1832.4|1832.1|1833.4|1833.1|1832.4|1832.1|23
1606184400000|2020-11-24 02:20:00|1831.9|1831.6|1833|1832.7|1833|1832.7|1831.8|1831.5|32
1606184700000|2020-11-24 02:25:00|1833.1|1832.8|1832.6|1832.3|1833.8|1833.5|1832.6|1832.3|43
1606185000000|2020-11-24 02:30:00|1832.8|1832.5|1833.8|1833.5|1833.8|1833.5|1832.8|1832.5|12
1606185300000|2020-11-24 02:35:00|1833.5|1833.2|1834.1|1833.8|1834.3|1834|1833.4|1833.1|38
1606185600000|2020-11-24 02:40:00|1834.2|1833.9|1835.4|1835.1|1836.3|1836|1834.2|1833.9|129
1606185900000|2020-11-24 02:45:00|1835.6|1835.3|1835.7|1835.4|1836.3|1836|1835.3|1835|64
1606186200000|2020-11-24 02:50:00|1835.5|1835.2|1836.2|1835.9|1836.2|1835.9|1835.2|1834.9|45
1606186500000|2020-11-24 02:55:00|1836.1|1835.8|1836|1835.7|1836.5|1836.2|1835.5|1835.2|43
1606186800000|2020-11-24 03:00:00|1836.1|1835.8|1835.8|1835.5|1836.1|1835.8|1835.5|1835.2|24
1606187100000|2020-11-24 03:05:00|1835.5|1835.2|1834.8|1834.5|1835.5|1835.2|1834.3|1834|61
1606187400000|2020-11-24 03:10:00|1835|1834.7|1835.2|1834.9|1835.2|1834.9|1834.5|1834.2|28
1606187700000|2020-11-24 03:15:00|1835.1|1834.8|1835.2|1834.9|1835.7|1835.4|1834.7|1834.4|32
1606188000000|2020-11-24 03:20:00|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835|1834.7|24
1606188300000|2020-11-24 03:25:00|1835.1|1834.8|1834.8|1834.5|1835.2|1834.9|1834.7|1834.4|13
1606188600000|2020-11-24 03:30:00|1835|1834.7|1836.1|1835.8|1836.6|1836.3|1834.9|1834.6|37
1606188900000|2020-11-24 03:35:00|1836.2|1835.9|1837.1|1836.8|1837.8|1837.5|1836.2|1835.9|98
1606189200000|2020-11-24 03:40:00|1837.2|1836.9|1837.6|1837.3|1838.2|1837.9|1837.1|1836.8|87
1606189500000|2020-11-24 03:45:00|1837.7|1837.4|1837.5|1837.2|1837.7|1837.4|1837.3|1837|82
1606189800000|2020-11-24 03:50:00|1837.6|1837.3|1838.3|1838|1838.6|1838.3|1837.6|1837.3|48
1606190100000|2020-11-24 03:55:00|1838.2|1837.9|1838.8|1838.5|1839.5|1839.2|1838.2|1837.9|97
1606190400000|2020-11-24 04:00:00|1839|1838.7|1839.1|1838.8|1839.5|1839.2|1838.8|1838.5|27
1606190700000|2020-11-24 04:05:00|1838.8|1838.5|1839.1|1838.8|1839.3|1839|1838.8|1838.5|48
1606191000000|2020-11-24 04:10:00|1838.9|1838.6|1839.3|1839|1839.3|1839|1838.8|1838.5|8
1606191300000|2020-11-24 04:15:00|1839.1|1838.8|1840.7|1840.4|1840.7|1840.4|1838.8|1838.5|298
1606191600000|2020-11-24 04:20:00|1840.6|1840.3|1839.2|1838.9|1840.7|1840.4|1838.9|1838.6|99
1606191900000|2020-11-24 04:25:00|1839.3|1839|1838.9|1838.6|1839.5|1839.2|1838.9|1838.6|25
1606192200000|2020-11-24 04:30:00|1839.4|1839.1|1838.7|1838.4|1839.4|1839.1|1838.5|1838.2|22
1606192500000|2020-11-24 04:35:00|1838.8|1838.5|1839.8|1839.5|1839.8|1839.5|1838.7|1838.4|29
1606192800000|2020-11-24 04:40:00|1839.5|1839.2|1839.8|1839.5|1839.8|1839.5|1839|1838.7|16
1606193100000|2020-11-24 04:45:00|1839.5|1839.2|1839|1838.7|1839.7|1839.4|1839|1838.7|13
1606193400000|2020-11-24 04:50:00|1839.4|1839.1|1839.5|1839.2|1839.7|1839.4|1839.2|1838.9|21
1606193700000|2020-11-24 04:55:00|1839.3|1839|1840.8|1840.5|1840.8|1840.5|1839.2|1838.9|79
1606194000000|2020-11-24 05:00:00|1840.9|1840.6|1840|1839.7|1841.4|1841.1|1840|1839.7|94
1606194300000|2020-11-24 05:05:00|1839.8|1839.5|1839.8|1839.5|1839.9|1839.6|1839.2|1838.9|44
1606194600000|2020-11-24 05:10:00|1839.7|1839.4|1839.7|1839.4|1840.1|1839.8|1839.3|1839|24
1606194900000|2020-11-24 05:15:00|1839.2|1838.9|1839.4|1839.1|1839.7|1839.4|1839.1|1838.8|19
1606195200000|2020-11-24 05:20:00|1839.5|1839.2|1839.1|1838.8|1839.6|1839.3|1839.1|1838.8|23
1606195500000|2020-11-24 05:25:00|1838.8|1838.5|1839.1|1838.8|1839.2|1838.9|1838.7|1838.4|35
1606195800000|2020-11-24 05:30:00|1839|1838.7|1838.6|1838.3|1839.4|1839.1|1838.6|1838.3|48
1606196100000|2020-11-24 05:35:00|1838.7|1838.4|1836.4|1836.1|1838.7|1838.4|1836.4|1836.1|124
1606196400000|2020-11-24 05:40:00|1836.6|1836.3|1837|1836.7|1837.3|1837|1836.6|1836.3|18
1606196700000|2020-11-24 05:45:00|1837.2|1836.9|1837.6|1837.3|1837.6|1837.3|1837.2|1836.9|20
1606197000000|2020-11-24 05:50:00|1837.5|1837.2|1838.6|1838.3|1838.7|1838.4|1837.4|1837.1|49
1606197300000|2020-11-24 05:55:00|1838.5|1838.2|1837.6|1837.3|1838.5|1838.2|1837.6|1837.3|16
1606197600000|2020-11-24 06:00:00|1838.3|1838|1838.7|1838.4|1838.7|1838.4|1837.6|1837.3|50
1606197900000|2020-11-24 06:05:00|1838.6|1838.3|1839.9|1839.6|1840.1|1839.8|1838.3|1838|269
1606198200000|2020-11-24 06:10:00|1839.8|1839.5|1839.9|1839.6|1840.6|1840.3|1839.6|1839.3|58
1606198500000|2020-11-24 06:15:00|1839.8|1839.5|1839.7|1839.4|1840.1|1839.8|1839.5|1839.2|54
1606198800000|2020-11-24 06:20:00|1839.6|1839.3|1839.5|1839.2|1839.9|1839.6|1839.3|1839|25
1606199100000|2020-11-24 06:25:00|1839.6|1839.3|1839.9|1839.6|1840|1839.7|1839.6|1839.3|9
1606199400000|2020-11-24 06:30:00|1839.8|1839.5|1838.9|1838.6|1839.8|1839.5|1838.8|1838.5|12
1606199700000|2020-11-24 06:35:00|1839|1838.7|1839.1|1838.8|1839.3|1839|1838.5|1838.2|31
1606200000000|2020-11-24 06:40:00|1839.3|1839|1838.8|1838.5|1839.3|1839|1838.7|1838.4|42
1606200300000|2020-11-24 06:45:00|1839|1838.7|1838.7|1838.4|1839|1838.7|1838.6|1838.3|15
1606200600000|2020-11-24 06:50:00|1838.9|1838.6|1838.7|1838.4|1838.9|1838.6|1838.6|1838.3|11
1606200900000|2020-11-24 06:55:00|1838.8|1838.5|1838.9|1838.6|1839.5|1839.2|1838.7|1838.4|30
1606201200000|2020-11-24 07:00:00|1839.1|1838.8|1840.4|1840.1|1840.8|1840.5|1838.3|1838|125
1606201500000|2020-11-24 07:05:00|1840.5|1840.2|1839.2|1838.9|1840.7|1840.4|1838.9|1838.6|90
1606201800000|2020-11-24 07:10:00|1839.3|1839|1838.9|1838.6|1839.7|1839.4|1838.7|1838.4|46
1606202100000|2020-11-24 07:15:00|1838.8|1838.5|1838.5|1838.2|1839.2|1838.9|1838.5|1838.2|24
1606202400000|2020-11-24 07:20:00|1838.8|1838.5|1837.5|1837.2|1838.8|1838.5|1837.4|1837.1|33
1606202700000|2020-11-24 07:25:00|1837.3|1837|1838|1837.7|1838.3|1838|1837|1836.7|93
1606203000000|2020-11-24 07:30:00|1838.1|1837.8|1838.1|1837.8|1838.7|1838.4|1838|1837.7|52
1606203300000|2020-11-24 07:35:00|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838|1837.7|26
1606203600000|2020-11-24 07:40:00|1838.1|1837.8|1838.4|1838.1|1838.5|1838.2|1838.1|1837.8|11
1606203900000|2020-11-24 07:45:00|1838.6|1838.3|1836.7|1836.4|1838.6|1838.3|1836.3|1836|99
1606204200000|2020-11-24 07:50:00|1837.2|1836.9|1837.7|1837.4|1837.9|1837.6|1837.2|1836.9|42
1606204500000|2020-11-24 07:55:00|1837.6|1837.3|1837.3|1837|1837.6|1837.3|1836.7|1836.4|65
1606204800000|2020-11-24 08:00:00|1837.4|1837.1|1839.3|1839|1840.7|1840.4|1837.4|1837.1|193
1606205100000|2020-11-24 08:05:00|1839.1|1838.8|1837.8|1837.5|1839.2|1838.9|1836.6|1836.3|476
1606205400000|2020-11-24 08:10:00|1838|1837.7|1838.6|1838.3|1839.6|1839.3|1837.9|1837.6|171
1606205700000|2020-11-24 08:15:00|1838.5|1838.2|1838.2|1837.9|1839.6|1839.3|1838|1837.7|137
1606206000000|2020-11-24 08:20:00|1838.3|1838|1839.5|1839.2|1839.7|1839.4|1837.8|1837.5|298
1606206300000|2020-11-24 08:25:00|1839.6|1839.3|1837.3|1837|1839.6|1839.3|1836|1835.7|276
1606206600000|2020-11-24 08:30:00|1837.2|1836.9|1838.8|1838.5|1838.8|1838.5|1834.9|1834.6|253
1606206900000|2020-11-24 08:35:00|1838.7|1838.4|1837.9|1837.6|1839.8|1839.5|1837|1836.7|154
1606207200000|2020-11-24 08:40:00|1838.1|1837.8|1839.9|1839.6|1840.3|1840|1838.1|1837.8|337
1606207500000|2020-11-24 08:45:00|1839.6|1839.3|1839.9|1839.6|1839.9|1839.6|1838.8|1838.5|146
1606207800000|2020-11-24 08:50:00|1839.6|1839.3|1839.5|1839.2|1839.7|1839.4|1837.9|1837.6|96
1606208100000|2020-11-24 08:55:00|1839.7|1839.4|1839.9|1839.6|1840.4|1840.1|1839.2|1838.9|52
1606208400000|2020-11-24 09:00:00|1840.2|1839.9|1839.2|1838.9|1840.2|1839.9|1838.3|1838|88
1606208700000|2020-11-24 09:05:00|1839.7|1839.4|1839.9|1839.6|1841.1|1840.8|1839.1|1838.8|160
1606209000000|2020-11-24 09:10:00|1839.7|1839.4|1840.7|1840.4|1840.7|1840.4|1839.2|1838.9|192
1606209300000|2020-11-24 09:15:00|1840.6|1840.3|1840.7|1840.4|1841.5|1841.2|1840.2|1839.9|196
1606209600000|2020-11-24 09:20:00|1841.1|1840.8|1841.5|1841.2|1841.8|1841.5|1840.8|1840.5|98
1606209900000|2020-11-24 09:25:00|1841.4|1841.1|1840.2|1839.9|1841.4|1841.1|1839.7|1839.4|88
1606210200000|2020-11-24 09:30:00|1839.9|1839.6|1841.8|1841.5|1842|1841.7|1839.9|1839.6|145
1606210500000|2020-11-24 09:35:00|1841.9|1841.6|1841.1|1840.8|1842|1841.7|1840.8|1840.5|138
1606210800000|2020-11-24 09:40:00|1841.2|1840.9|1840.7|1840.4|1842|1841.7|1840.4|1840.1|174
1606211100000|2020-11-24 09:45:00|1840.8|1840.5|1838.8|1838.5|1840.8|1840.5|1838.7|1838.4|465
1606211400000|2020-11-24 09:50:00|1838.9|1838.6|1840.3|1840|1840.6|1840.3|1838.7|1838.4|298
1606211700000|2020-11-24 09:55:00|1840.4|1840.1|1840.9|1840.6|1841.3|1841|1840.2|1839.9|97
1606212000000|2020-11-24 10:00:00|1840.8|1840.5|1841.9|1841.6|1841.9|1841.6|1840.6|1840.3|108
1606212300000|2020-11-24 10:05:00|1841.7|1841.4|1841.5|1841.2|1841.8|1841.5|1841.2|1840.9|129
1606212600000|2020-11-24 10:10:00|1840.9|1840.6|1841.7|1841.4|1842|1841.7|1840.2|1839.9|138
1606212900000|2020-11-24 10:15:00|1841.8|1841.5|1841.1|1840.8|1842.2|1841.9|1841|1840.7|119
1606213200000|2020-11-24 10:20:00|1841.2|1840.9|1842.4|1842.1|1842.5|1842.2|1841|1840.7|205
1606213500000|2020-11-24 10:25:00|1842.2|1841.9|1843.1|1842.8|1844.3|1844|1842.1|1841.8|252
1606213800000|2020-11-24 10:30:00|1843.2|1842.9|1843.3|1843|1844.2|1843.9|1842.6|1842.3|80
1606214100000|2020-11-24 10:35:00|1843.6|1843.3|1844.5|1844.2|1844.7|1844.4|1843.5|1843.2|185
1606214400000|2020-11-24 10:40:00|1844.4|1844.1|1843.7|1843.4|1844.8|1844.5|1843.6|1843.3|196
1606214700000|2020-11-24 10:45:00|1843.6|1843.3|1845|1844.7|1845.1|1844.8|1843.5|1843.2|104
1606215000000|2020-11-24 10:50:00|1844.9|1844.6|1845.1|1844.8|1845.1|1844.8|1844.2|1843.9|68
1606215300000|2020-11-24 10:55:00|1845.2|1844.9|1845.6|1845.3|1846.1|1845.8|1845.2|1844.9|186
1606215600000|2020-11-24 11:00:00|1845.3|1845|1846|1845.7|1846.6|1846.3|1845.2|1844.9|118
1606215900000|2020-11-24 11:05:00|1846.3|1846|1847.7|1847.4|1847.8|1847.5|1846.3|1846|160
1606216200000|2020-11-24 11:10:00|1847.8|1847.5|1846.4|1846.1|1848.6|1848.3|1846.4|1846.1|200
1606216500000|2020-11-24 11:15:00|1846.2|1845.9|1847.4|1847.1|1847.7|1847.4|1846.2|1845.9|111
1606216800000|2020-11-24 11:20:00|1847.5|1847.2|1845.6|1845.3|1848.1|1847.8|1845.6|1845.3|473
1606217100000|2020-11-24 11:25:00|1845.7|1845.4|1844.5|1844.2|1846|1845.7|1844.2|1843.9|220
1606217400000|2020-11-24 11:30:00|1844.7|1844.4|1844|1843.7|1845.1|1844.8|1843.9|1843.6|97
1606217700000|2020-11-24 11:35:00|1844.1|1843.8|1844.8|1844.5|1844.8|1844.5|1843.6|1843.3|113
1606218000000|2020-11-24 11:40:00|1845|1844.7|1843.8|1843.5|1845.3|1845|1843.7|1843.4|80
1606218300000|2020-11-24 11:45:00|1843.9|1843.6|1844.6|1844.3|1845.7|1845.4|1843.3|1843|242
1606218600000|2020-11-24 11:50:00|1844.5|1844.2|1845.1|1844.8|1845.6|1845.3|1844.5|1844.2|60
1606218900000|2020-11-24 11:55:00|1844.9|1844.6|1843.6|1843.3|1845|1844.7|1843.3|1843|194
1606219200000|2020-11-24 12:00:00|1844|1843.7|1841.8|1841.5|1844.1|1843.8|1841.2|1840.9|456
1606219500000|2020-11-24 12:05:00|1842.2|1841.9|1843.9|1843.6|1844.2|1843.9|1842.1|1841.8|166
1606219800000|2020-11-24 12:10:00|1844|1843.7|1843.2|1842.9|1844.5|1844.2|1842.9|1842.6|145
1606220100000|2020-11-24 12:15:00|1843.3|1843|1843.2|1842.9|1843.4|1843.1|1842.5|1842.2|136
1606220400000|2020-11-24 12:20:00|1843.3|1843|1840.7|1840.4|1843.5|1843.2|1840.7|1840.4|317
1606220700000|2020-11-24 12:25:00|1840.6|1840.3|1839.4|1839.1|1841.2|1840.9|1838.7|1838.4|343
1606221000000|2020-11-24 12:30:00|1839.1|1838.8|1839.9|1839.6|1840.1|1839.8|1839|1838.7|301
1606221300000|2020-11-24 12:35:00|1840|1839.7|1840.6|1840.3|1840.7|1840.4|1839.7|1839.4|198
1606221600000|2020-11-24 12:40:00|1840.8|1840.5|1840.9|1840.6|1841.1|1840.8|1840.3|1840|123
1606221900000|2020-11-24 12:45:00|1841.2|1840.9|1841.5|1841.2|1842.1|1841.8|1841.1|1840.8|152
1606222200000|2020-11-24 12:50:00|1841.6|1841.3|1842.5|1842.2|1842.7|1842.4|1841.6|1841.3|354
1606222500000|2020-11-24 12:55:00|1842.4|1842.1|1843.8|1843.5|1844|1843.7|1842.4|1842.1|247
1606222800000|2020-11-24 13:00:00|1843.4|1843.1|1844.4|1844.1|1844.5|1844.2|1841.6|1841.3|346
1606223100000|2020-11-24 13:05:00|1844.2|1843.9|1843.5|1843.2|1844.2|1843.9|1842.7|1842.4|261
1606223400000|2020-11-24 13:10:00|1843.6|1843.3|1843|1842.7|1843.9|1843.6|1842.7|1842.4|232
1606223700000|2020-11-24 13:15:00|1842.9|1842.6|1842.9|1842.6|1843.7|1843.4|1842.4|1842.1|461
1606224000000|2020-11-24 13:20:00|1842.8|1842.5|1843.7|1843.4|1843.8|1843.5|1842.7|1842.4|205
1606224300000|2020-11-24 13:25:00|1843.6|1843.3|1844.1|1843.8|1844.2|1843.9|1842.9|1842.6|229
1606224600000|2020-11-24 13:30:00|1844|1843.7|1845.3|1845|1845.4|1845.1|1844|1843.7|232
1606224900000|2020-11-24 13:35:00|1845.4|1845.1|1843.8|1843.5|1845.5|1845.2|1843.6|1843.3|1009
1606225200000|2020-11-24 13:40:00|1843.9|1843.6|1843.5|1843.2|1845|1844.7|1843.3|1843|225
1606225500000|2020-11-24 13:45:00|1843.6|1843.3|1842.8|1842.5|1844.2|1843.9|1842.6|1842.3|225
1606225800000|2020-11-24 13:50:00|1843.2|1842.9|1842.9|1842.6|1844.4|1844.1|1842.7|1842.4|212
1606226100000|2020-11-24 13:55:00|1843|1842.7|1840.8|1840.5|1843.1|1842.8|1840.5|1840.2|242
1606226400000|2020-11-24 14:00:00|1840.7|1840.4|1840|1839.7|1841.7|1841.4|1839.1|1838.8|513
1606226700000|2020-11-24 14:05:00|1839.9|1839.6|1839.3|1839|1840|1839.7|1838.5|1838.2|421
1606227000000|2020-11-24 14:10:00|1839.4|1839.1|1841.4|1841.1|1841.5|1841.2|1839.4|1839.1|1090
1606227300000|2020-11-24 14:15:00|1841.5|1841.2|1839.4|1839.1|1841.8|1841.5|1838.8|1838.5|630
1606227600000|2020-11-24 14:20:00|1839.5|1839.2|1841.1|1840.8|1841.7|1841.4|1839.5|1839.2|1580
1606227900000|2020-11-24 14:25:00|1841.2|1840.9|1843.7|1843.4|1843.8|1843.5|1840.5|1840.2|1327
1606228200000|2020-11-24 14:30:00|1843.6|1843.3|1837.5|1837.2|1845|1844.7|1837.3|1837|5218
1606228500000|2020-11-24 14:35:00|1837.6|1837.3|1837.7|1837.4|1838|1837.7|1833.5|1833.2|3743
1606228800000|2020-11-24 14:40:00|1837.6|1837.3|1836|1835.7|1839.3|1839|1834.4|1834.1|2212
1606229100000|2020-11-24 14:45:00|1836.1|1835.8|1836.5|1836.2|1839.6|1839.3|1834.9|1834.6|2252
1606229400000|2020-11-24 14:50:00|1836.6|1836.3|1841.2|1840.9|1841.2|1840.9|1836.6|1836.3|1438
1606229700000|2020-11-24 14:55:00|1841.1|1840.8|1844.8|1844.5|1844.9|1844.6|1841.1|1840.8|1934
1606230000000|2020-11-24 15:00:00|1844.4|1844.1|1845.5|1845.2|1845.8|1845.5|1842.5|1842.2|1905
1606230300000|2020-11-24 15:05:00|1845.6|1845.3|1847.7|1847.4|1849.9|1849.6|1844.8|1844.5|2934
1606230600000|2020-11-24 15:10:00|1847.8|1847.5|1845.5|1845.2|1848.2|1847.9|1844.3|1844|2480
1606230900000|2020-11-24 15:15:00|1845.4|1845.1|1844.7|1844.4|1845.8|1845.5|1841.5|1841.2|1834
1606231200000|2020-11-24 15:20:00|1844.6|1844.3|1841.7|1841.4|1845.9|1845.6|1841.4|1841.1|1477
1606231500000|2020-11-24 15:25:00|1841.8|1841.5|1843.3|1843|1843.9|1843.6|1841.3|1841|2020
1606231800000|2020-11-24 15:30:00|1843.2|1842.9|1843.3|1843|1845|1844.7|1842.3|1842|1479
1606232100000|2020-11-24 15:35:00|1843.1|1842.8|1843.8|1843.5|1844.8|1844.5|1842.5|1842.2|1270
1606232400000|2020-11-24 15:40:00|1843.9|1843.6|1845.6|1845.3|1846.3|1846|1843.3|1843|1699
1606232700000|2020-11-24 15:45:00|1845.7|1845.4|1848.2|1847.9|1848.4|1848.1|1845.4|1845.1|1390
1606233000000|2020-11-24 15:50:00|1848.3|1848|1848.6|1848.3|1849|1848.7|1847.2|1846.9|1325
1606233300000|2020-11-24 15:55:00|1848.7|1848.4|1846.8|1846.5|1849|1848.7|1846.3|1846|974
1606233600000|2020-11-24 16:00:00|1846.9|1846.6|1850.9|1850.6|1851.2|1850.9|1845.6|1845.3|2250
1606233900000|2020-11-24 16:05:00|1851|1850.7|1849|1848.7|1851.4|1851.1|1847.1|1846.8|1560
1606234200000|2020-11-24 16:10:00|1848.9|1848.6|1847.5|1847.2|1849|1848.7|1847.1|1846.8|1018
1606234500000|2020-11-24 16:15:00|1847.4|1847.1|1846.7|1846.4|1848.5|1848.2|1846.6|1846.3|1078
1606234800000|2020-11-24 16:20:00|1846.6|1846.3|1849.5|1849.2|1849.5|1849.2|1846.6|1846.3|1044
1606235100000|2020-11-24 16:25:00|1849.4|1849.1|1851|1850.7|1851|1850.7|1849.2|1848.9|962
1606235400000|2020-11-24 16:30:00|1851.1|1850.8|1852.8|1852.5|1852.9|1852.6|1850.1|1849.8|1524
1606235700000|2020-11-24 16:35:00|1852.6|1852.3|1852.3|1852|1853.4|1853.1|1851.1|1850.8|1531
1606236000000|2020-11-24 16:40:00|1852.1|1851.8|1852.7|1852.4|1853.7|1853.4|1850.8|1850.5|1494
1606236300000|2020-11-24 16:45:00|1852.8|1852.5|1854.9|1854.6|1855.1|1854.8|1851.3|1851|1517
1606236600000|2020-11-24 16:50:00|1854.8|1854.5|1858.3|1858|1858.8|1858.5|1853.6|1853.3|2508
1606236900000|2020-11-24 16:55:00|1858.5|1858.2|1856|1855.7|1859.7|1859.4|1855.7|1855.4|3166
1606237200000|2020-11-24 17:00:00|1855.9|1855.6|1856.1|1855.8|1856.8|1856.5|1854.5|1854.2|2017
1606237500000|2020-11-24 17:05:00|1856.2|1855.9|1855.2|1854.9|1856.4|1856.1|1853.9|1853.6|1111
1606237800000|2020-11-24 17:10:00|1855.1|1854.8|1855.8|1855.5|1856.1|1855.8|1854.1|1853.8|895
1606238100000|2020-11-24 17:15:00|1855.9|1855.6|1857.4|1857.1|1857.8|1857.5|1855.9|1855.6|898
1606238400000|2020-11-24 17:20:00|1857.3|1857|1855.9|1855.6|1857.6|1857.3|1854.5|1854.2|1051
1606238700000|2020-11-24 17:25:00|1855.8|1855.5|1856.2|1855.9|1857.3|1857|1855.8|1855.5|817
1606239000000|2020-11-24 17:30:00|1856.3|1856|1856.2|1855.9|1856.5|1856.2|1855.3|1855|731
1606239300000|2020-11-24 17:35:00|1856|1855.7|1853.6|1853.3|1857|1856.7|1853.4|1853.1|1504
1606239600000|2020-11-24 17:40:00|1853.7|1853.4|1854.4|1854.1|1855.1|1854.8|1853.5|1853.2|927
1606239900000|2020-11-24 17:45:00|1854.3|1854|1855.4|1855.1|1856.8|1856.5|1853.9|1853.6|937
1606240200000|2020-11-24 17:50:00|1855.3|1855|1856.8|1856.5|1857.7|1857.4|1855.1|1854.8|533
1606240500000|2020-11-24 17:55:00|1856.9|1856.6|1857.7|1857.4|1858|1857.7|1856.2|1855.9|514
1606240800000|2020-11-24 18:00:00|1857.3|1857|1859.2|1858.9|1860|1859.7|1856.6|1856.3|818
1606241100000|2020-11-24 18:05:00|1859.1|1858.8|1860|1859.7|1860|1859.7|1858.3|1858|1060
1606241400000|2020-11-24 18:10:00|1859.8|1859.5|1861.1|1860.8|1861.3|1861|1859.5|1859.2|857
1606241700000|2020-11-24 18:15:00|1861|1860.7|1863.5|1863.2|1863.6|1863.3|1861|1860.7|1560
1606242000000|2020-11-24 18:20:00|1863.4|1863.1|1860.3|1860|1863.4|1863.1|1860.3|1860|1103
1606242300000|2020-11-24 18:25:00|1860.2|1859.9|1860.4|1860.1|1860.4|1860.1|1858.5|1858.2|1143
1606242600000|2020-11-24 18:30:00|1860.5|1860.2|1857|1856.7|1861.6|1861.3|1856.3|1856|2141
1606242900000|2020-11-24 18:35:00|1856.9|1856.6|1854.8|1854.5|1857.2|1856.9|1854.3|1854|1625
1606243200000|2020-11-24 18:40:00|1854.7|1854.4|1853.7|1853.4|1857.5|1857.2|1853|1852.7|2043
1606243500000|2020-11-24 18:45:00|1853.5|1853.2|1853|1852.7|1854.9|1854.6|1853|1852.7|1032
1606243800000|2020-11-24 18:50:00|1853.1|1852.8|1851.8|1851.5|1853.7|1853.4|1851|1850.7|2425
1606244100000|2020-11-24 18:55:00|1851.9|1851.6|1851|1850.7|1852.5|1852.2|1850.8|1850.5|925
1606244400000|2020-11-24 19:00:00|1851.2|1850.9|1851.4|1851.1|1851.7|1851.4|1849.9|1849.6|1236
1606244700000|2020-11-24 19:05:00|1851.5|1851.2|1849.2|1848.9|1852.8|1852.5|1848.8|1848.5|1127
1606245000000|2020-11-24 19:10:00|1849.1|1848.8|1851.4|1851.1|1851.9|1851.6|1849|1848.7|661
1606245300000|2020-11-24 19:15:00|1851.3|1851|1850.3|1850|1852.2|1851.9|1849.6|1849.3|846
1606245600000|2020-11-24 19:20:00|1850.2|1849.9|1848.3|1848|1850.7|1850.4|1848.1|1847.8|680
1606245900000|2020-11-24 19:25:00|1848.4|1848.1|1847|1846.7|1848.9|1848.6|1847|1846.7|1031
1606246200000|2020-11-24 19:30:00|1847.1|1846.8|1848.5|1848.2|1849.3|1849|1845.6|1845.3|1237
1606246500000|2020-11-24 19:35:00|1848.6|1848.3|1849.7|1849.4|1850.9|1850.6|1847.9|1847.6|850
1606246800000|2020-11-24 19:40:00|1849.6|1849.3|1850.3|1850|1851.2|1850.9|1849.4|1849.1|695
1606247100000|2020-11-24 19:45:00|1850.2|1849.9|1850.1|1849.8|1851.3|1851|1848.4|1848.1|1068
1606247400000|2020-11-24 19:50:00|1850.4|1850.1|1851.9|1851.6|1851.9|1851.6|1850.1|1849.8|845
1606247700000|2020-11-24 19:55:00|1851.8|1851.5|1853.4|1853.1|1853.9|1853.6|1851.8|1851.5|1174
1606248000000|2020-11-24 20:00:00|1853.3|1853|1853.8|1853.5|1854|1853.7|1851.5|1851.2|1078
1606248300000|2020-11-24 20:05:00|1853.7|1853.4|1855.1|1854.8|1855.1|1854.8|1853.1|1852.8|709
1606248600000|2020-11-24 20:10:00|1854.9|1854.6|1854.5|1854.2|1856.6|1856.3|1854.5|1854.2|930
1606248900000|2020-11-24 20:15:00|1854.6|1854.3|1853.8|1853.5|1854.9|1854.6|1853.1|1852.8|774
1606249200000|2020-11-24 20:20:00|1853.6|1853.3|1855.8|1855.5|1855.8|1855.5|1853.4|1853.1|1291
1606249500000|2020-11-24 20:25:00|1855.7|1855.4|1854.3|1854|1856|1855.7|1854.2|1853.9|933
1606249800000|2020-11-24 20:30:00|1854.5|1854.2|1854.6|1854.3|1854.8|1854.5|1851.9|1851.6|2181
1606250100000|2020-11-24 20:35:00|1854.5|1854.2|1851.4|1851.1|1854.6|1854.3|1850.9|1850.6|1781
1606250400000|2020-11-24 20:40:00|1851.6|1851.3|1849.3|1849|1852.1|1851.8|1849.3|1849|1739
1606250700000|2020-11-24 20:45:00|1849.1|1848.8|1850.3|1850|1850.8|1850.5|1849|1848.7|3934
1606251000000|2020-11-24 20:50:00|1850.4|1850.1|1852.4|1852.1|1852.6|1852.3|1848.2|1847.9|3506
1606251300000|2020-11-24 20:55:00|1852.6|1852.3|1850.5|1850.2|1854.5|1854.2|1850.5|1850.2|12317
1606251600000|2020-11-24 21:00:00|1850.3|1850|1853.1|1852.8|1853.8|1853.5|1850.3|1850|3145
1606251900000|2020-11-24 21:05:00|1853.2|1852.9|1853.2|1852.9|1854.9|1854.6|1852.4|1852.1|1039
1606252200000|2020-11-24 21:10:00|1853.3|1853|1851.4|1850.6|1853.8|1853.5|1850.9|1850.5|1007
1606252500000|2020-11-24 21:15:00|1851.3|1850.5|1851|1850.2|1851.5|1850.7|1851|1850.2|1
1606252800000|2020-11-24 21:20:00|1851.1|1850.3|1851|1850.2|1851.1|1850.3|1851|1850.2|0
1606253100000|2020-11-24 21:25:00|1851.1|1850.3|1851.4|1850.6|1851.4|1850.6|1850.9|1850.1|0
1606253400000|2020-11-24 21:30:00|1851.1|1850.8|1855|1854.7|1855|1854.7|1851.1|1850.8|470
1606253700000|2020-11-24 21:35:00|1854.9|1854.6|1855.5|1855.2|1855.5|1855.2|1854.3|1854|133
1606254000000|2020-11-24 21:40:00|1855.4|1855.1|1855.8|1855.5|1856|1855.7|1855.3|1855|82
1606254300000|2020-11-24 21:45:00|1856|1855.7|1855.7|1855.4|1856.1|1855.8|1855.4|1855.1|108
1606254600000|2020-11-24 21:50:00|1855.6|1855.3|1854.2|1853.9|1855.6|1855.3|1853.2|1852.9|244
1606254900000|2020-11-24 21:55:00|1853.8|1853.5|1854|1853.2|1854.8|1854.5|1853.5|1853.2|165
1606255200000|2020-11-24 22:00:00|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|0
1606255500000|2020-11-24 22:05:00|1854|1853.2|1853.8|1853|1854|1853.2|1853.8|1853|0
1606255800000|2020-11-24 22:10:00|1853.7|1852.9|1853.5|1852.7|1853.9|1853.1|1853.5|1852.7|0
1606256100000|2020-11-24 22:15:00|1853.6|1852.8|1853.7|1852.9|1853.9|1853.1|1853.5|1852.7|0
1606256400000|2020-11-24 22:20:00|1853.8|1853|1853.7|1852.9|1853.8|1853|1853.7|1852.9|0
1606256700000|2020-11-24 22:25:00|1853.8|1853|1853.9|1853.1|1853.9|1853.1|1853.7|1852.9|0
1606257000000|2020-11-24 22:30:00|1853.8|1853|1853.9|1853.1|1853.9|1853.1|1853.8|1853|0
1606257900000|2020-11-24 22:45:00|1853.8|1853|1853.8|1853|1853.9|1853.1|1853.7|1852.9|0
1606258200000|2020-11-24 22:50:00|1853.7|1852.9|1853.5|1852.7|1853.8|1853|1853.4|1852.6|0
1606258500000|2020-11-24 22:55:00|1853.6|1852.8|1853.2|1852.4|1853.6|1852.8|1853.1|1852.3|0
1606258800000|2020-11-24 23:00:00|1853.1|1852.8|1851.8|1851.5|1854|1853.7|1851.4|1851.1|158
1606259100000|2020-11-24 23:05:00|1852|1851.7|1853.3|1853|1853.4|1853.1|1851.6|1851.3|188
1606259400000|2020-11-24 23:10:00|1853.5|1853.2|1853.9|1853.6|1854.6|1854.3|1852.9|1852.6|150
1606259700000|2020-11-24 23:15:00|1854|1853.7|1853.7|1853.4|1854.4|1854.1|1853.2|1852.9|120
1606260000000|2020-11-24 23:20:00|1853.8|1853.5|1853.4|1853.1|1853.8|1853.5|1853.1|1852.8|49
1606260300000|2020-11-24 23:25:00|1853.5|1853.2|1853.3|1853|1853.7|1853.4|1853.3|1853|10
1606260600000|2020-11-24 23:30:00|1853.5|1853.2|1854.3|1854|1854.3|1854|1853.5|1853.2|17
1606260900000|2020-11-24 23:35:00|1854.1|1853.8|1853.7|1853.4|1854.1|1853.8|1853.7|1853.4|11
1606261200000|2020-11-24 23:40:00|1853.6|1853.3|1853.3|1853|1853.6|1853.3|1852.9|1852.6|29
1606261500000|2020-11-24 23:45:00|1853|1852.7|1854.2|1853.9|1854.2|1853.9|1852.7|1852.4|34
1606261800000|2020-11-24 23:50:00|1854.1|1853.8|1855.2|1854.9|1855.8|1855.5|1853.9|1853.6|54
1606262100000|2020-11-24 23:55:00|1855.3|1855|1854.7|1854.4|1855.6|1855.3|1854.7|1854.4|23
1606262400000|2020-11-25 00:00:00|1854.8|1854.5|1853.9|1853.6|1855.7|1855.4|1853.7|1853.4|67
1606262700000|2020-11-25 00:05:00|1853.7|1853.4|1856|1855.7|1856.2|1855.9|1853.4|1853.1|63
1606263000000|2020-11-25 00:10:00|1855.9|1855.6|1857.7|1857.4|1858.9|1858.6|1855.9|1855.6|280
1606263300000|2020-11-25 00:15:00|1857.4|1857.1|1860.7|1860.4|1861.8|1861.5|1856.9|1856.6|393
1606263600000|2020-11-25 00:20:00|1860.8|1860.5|1860.5|1860.2|1862|1861.7|1859.9|1859.6|122
1606263900000|2020-11-25 00:25:00|1860.3|1860|1858.2|1857.9|1860.9|1860.6|1857.3|1857|183
1606264200000|2020-11-25 00:30:00|1858.3|1858|1858.5|1858.2|1859.9|1859.6|1858.2|1857.9|141
1606264500000|2020-11-25 00:35:00|1858.9|1858.6|1858.4|1858.1|1858.9|1858.6|1858.1|1857.8|54
1606264800000|2020-11-25 00:40:00|1858.6|1858.3|1859.2|1858.9|1859.6|1859.3|1858.2|1857.9|91
1606265100000|2020-11-25 00:45:00|1859.6|1859.3|1859.7|1859.4|1860|1859.7|1859.5|1859.2|131
1606265400000|2020-11-25 00:50:00|1859.8|1859.5|1859.8|1859.5|1860.3|1860|1859.2|1858.9|61
1606265700000|2020-11-25 00:55:00|1859.4|1859.1|1859.1|1858.8|1859.5|1859.2|1858.8|1858.5|39
1606266000000|2020-11-25 01:00:00|1859.2|1858.9|1858.5|1858.2|1859.7|1859.4|1858.5|1858.2|32
1606266300000|2020-11-25 01:05:00|1858.4|1858.1|1858.8|1858.5|1859.3|1859|1858.4|1858.1|30
1606266600000|2020-11-25 01:10:00|1858.7|1858.4|1859|1858.7|1859.5|1859.2|1858.7|1858.4|28
1606266900000|2020-11-25 01:15:00|1858.9|1858.6|1859|1858.7|1859.3|1859|1858.3|1858|31
1606267200000|2020-11-25 01:20:00|1859.5|1859.2|1860.9|1860.6|1861.1|1860.8|1859.5|1859.2|93
1606267500000|2020-11-25 01:25:00|1861.1|1860.8|1861.4|1861.1|1861.8|1861.5|1860.4|1860.1|89
1606267800000|2020-11-25 01:30:00|1861.5|1861.2|1860|1859.7|1862|1861.7|1859.7|1859.4|101
1606268100000|2020-11-25 01:35:00|1860.3|1860|1861.8|1861.5|1861.8|1861.5|1860.3|1860|33
1606268400000|2020-11-25 01:40:00|1862|1861.7|1862.8|1862.5|1862.8|1862.5|1861|1860.7|88
1606268700000|2020-11-25 01:45:00|1862.7|1862.4|1860.6|1860.3|1863.3|1863|1860.2|1859.9|103
1606269000000|2020-11-25 01:50:00|1860.7|1860.4|1859.9|1859.6|1860.7|1860.4|1859.8|1859.5|75
1606269300000|2020-11-25 01:55:00|1859.8|1859.5|1858.8|1858.5|1860|1859.7|1858.7|1858.4|132
1606269600000|2020-11-25 02:00:00|1859.2|1858.9|1859.8|1859.5|1860.6|1860.3|1859.1|1858.8|127
1606269900000|2020-11-25 02:05:00|1859.6|1859.3|1858.3|1858|1859.6|1859.3|1858.1|1857.8|62
1606270200000|2020-11-25 02:10:00|1858.2|1857.9|1858.8|1858.5|1859.4|1859.1|1858.2|1857.9|21
1606270500000|2020-11-25 02:15:00|1858.1|1857.8|1858.4|1858.1|1858.8|1858.5|1857.9|1857.6|36
1606270800000|2020-11-25 02:20:00|1858.5|1858.2|1858.8|1858.5|1859.2|1858.9|1858.5|1858.2|7
1606271100000|2020-11-25 02:25:00|1858.5|1858.2|1857.3|1857|1858.5|1858.2|1857.1|1856.8|41
1606271400000|2020-11-25 02:30:00|1857|1856.7|1857.7|1857.4|1858|1857.7|1856.7|1856.4|45
1606271700000|2020-11-25 02:35:00|1858.3|1858|1857.6|1857.3|1858.3|1858|1857.3|1857|11
1606272000000|2020-11-25 02:40:00|1857.8|1857.5|1858.2|1857.9|1858.3|1858|1857.6|1857.3|13
1606272300000|2020-11-25 02:45:00|1857.9|1857.6|1856.5|1856.2|1857.9|1857.6|1856.4|1856.1|46
1606272600000|2020-11-25 02:50:00|1856.4|1856.1|1856.4|1856.1|1856.9|1856.6|1856.1|1855.8|47
1606272900000|2020-11-25 02:55:00|1856.6|1856.3|1857.5|1857.2|1857.5|1857.2|1856.5|1856.2|16
1606273200000|2020-11-25 03:00:00|1857.1|1856.8|1858.2|1857.9|1858.7|1858.4|1857|1856.7|40
1606273500000|2020-11-25 03:05:00|1857.8|1857.5|1857.2|1856.9|1857.9|1857.6|1857|1856.7|20
1606273800000|2020-11-25 03:10:00|1857.3|1857|1858.5|1858.2|1859|1858.7|1857.1|1856.8|41
1606274100000|2020-11-25 03:15:00|1858.3|1858|1857.1|1856.8|1858.3|1858|1857.1|1856.8|9
1606274400000|2020-11-25 03:20:00|1857.2|1856.9|1857.6|1857.3|1857.8|1857.5|1857|1856.7|12
1606274700000|2020-11-25 03:25:00|1857.4|1857.1|1857.7|1857.4|1857.7|1857.4|1857.4|1857.1|10
1606275000000|2020-11-25 03:30:00|1857.4|1857.1|1857.7|1857.4|1858.1|1857.8|1857.4|1857.1|13
1606275300000|2020-11-25 03:35:00|1857.2|1856.9|1855.9|1855.6|1857.2|1856.9|1855.7|1855.4|58
1606275600000|2020-11-25 03:40:00|1856.1|1855.8|1853.7|1853.4|1856.1|1855.8|1851.5|1851.2|163
1606275900000|2020-11-25 03:45:00|1853.4|1853.1|1853.9|1853.6|1854.3|1854|1853|1852.7|43
1606276200000|2020-11-25 03:50:00|1854.1|1853.8|1854.7|1854.4|1854.8|1854.5|1854.1|1853.8|31
1606276500000|2020-11-25 03:55:00|1854.8|1854.5|1854.7|1854.4|1854.9|1854.6|1853.9|1853.6|10
1606276800000|2020-11-25 04:00:00|1855|1854.7|1853.2|1852.9|1855|1854.7|1853.2|1852.9|27
1606277100000|2020-11-25 04:05:00|1853.8|1853.5|1854.8|1854.5|1854.8|1854.5|1853.6|1853.3|19
1606277400000|2020-11-25 04:10:00|1854.9|1854.6|1855.3|1855|1855.6|1855.3|1854.5|1854.2|33
1606277700000|2020-11-25 04:15:00|1855.5|1855.2|1855.1|1854.8|1855.8|1855.5|1855.1|1854.8|28
1606278000000|2020-11-25 04:20:00|1855.2|1854.9|1855.7|1855.4|1855.7|1855.4|1854.7|1854.4|30
1606278300000|2020-11-25 04:25:00|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1854.7|1854.4|9
1606278600000|2020-11-25 04:30:00|1855|1854.7|1855.5|1855.2|1855.5|1855.2|1855|1854.7|25
1606278900000|2020-11-25 04:35:00|1855.4|1855.1|1855.6|1855.3|1856|1855.7|1855.4|1855.1|111
1606279200000|2020-11-25 04:40:00|1855.7|1855.4|1855.9|1855.6|1856|1855.7|1855.4|1855.1|40
1606279500000|2020-11-25 04:45:00|1856.2|1855.9|1856.1|1855.8|1856.5|1856.2|1855.6|1855.3|31
1606279800000|2020-11-25 04:50:00|1856|1855.7|1856|1855.7|1856.4|1856.1|1856|1855.7|65
1606280100000|2020-11-25 04:55:00|1856.1|1855.8|1855.1|1854.8|1856.3|1856|1855.1|1854.8|156
1606280400000|2020-11-25 05:00:00|1855.2|1854.9|1856|1855.7|1856|1855.7|1855.1|1854.8|128
1606280700000|2020-11-25 05:05:00|1855.6|1855.3|1854.5|1854.2|1855.7|1855.4|1854.5|1854.2|189
1606281000000|2020-11-25 05:10:00|1854.6|1854.3|1854.6|1854.3|1855.5|1855.2|1854.5|1854.2|199
1606281300000|2020-11-25 05:15:00|1854.5|1854.2|1852.4|1852.1|1854.5|1854.2|1852.3|1852|101
1606281600000|2020-11-25 05:20:00|1852.5|1852.2|1852.5|1852.2|1852.9|1852.6|1851.7|1851.4|89
1606281900000|2020-11-25 05:25:00|1852.7|1852.4|1851.9|1851.6|1853.7|1853.4|1851.8|1851.5|97
1606282200000|2020-11-25 05:30:00|1851.5|1851.2|1852.1|1851.8|1852.1|1851.8|1850.8|1850.5|117
1606282500000|2020-11-25 05:35:00|1853.4|1853.1|1852.9|1852.6|1853.6|1853.3|1852.7|1852.4|37
1606282800000|2020-11-25 05:40:00|1853|1852.7|1853.1|1852.8|1853.9|1853.6|1853|1852.7|19
1606283100000|2020-11-25 05:45:00|1852.9|1852.6|1852.8|1852.5|1852.9|1852.6|1852.2|1851.9|27
1606283400000|2020-11-25 05:50:00|1852.6|1852.3|1850.5|1850.2|1852.6|1852.3|1850.5|1850.2|27
1606283700000|2020-11-25 05:55:00|1850.9|1850.6|1851|1850.7|1851.4|1851.1|1850.6|1850.3|26
1606284000000|2020-11-25 06:00:00|1850.9|1850.6|1852.5|1852.2|1852.5|1852.2|1850.9|1850.6|34
1606284300000|2020-11-25 06:05:00|1852.4|1852.1|1853.5|1853.2|1853.7|1853.4|1852.3|1852|53
1606284600000|2020-11-25 06:10:00|1853.4|1853.1|1852.6|1852.3|1853.6|1853.3|1852.6|1852.3|21
1606284900000|2020-11-25 06:15:00|1852.9|1852.6|1852.1|1851.8|1853|1852.7|1852.1|1851.8|26
1606285200000|2020-11-25 06:20:00|1851.8|1851.5|1851|1850.7|1851.9|1851.6|1850.7|1850.4|47
1606285500000|2020-11-25 06:25:00|1851.6|1851.3|1852.7|1852.4|1853.2|1852.9|1851.6|1851.3|40
1606285800000|2020-11-25 06:30:00|1852.5|1852.2|1852.8|1852.5|1853.4|1853.1|1852.1|1851.8|21
1606286100000|2020-11-25 06:35:00|1852.7|1852.4|1852.6|1852.3|1853|1852.7|1852.5|1852.2|35
1606286400000|2020-11-25 06:40:00|1852.3|1852|1853.4|1853.1|1853.4|1853.1|1851.6|1851.3|34
1606286700000|2020-11-25 06:45:00|1853|1852.7|1852.4|1852.1|1853.4|1853.1|1852.3|1852|21
1606287000000|2020-11-25 06:50:00|1852.8|1852.5|1852.9|1852.6|1853.3|1853|1852.8|1852.5|16
1606287300000|2020-11-25 06:55:00|1853|1852.7|1852.3|1852|1853|1852.7|1852.3|1852|12
1606287600000|2020-11-25 07:00:00|1852.5|1852.2|1855|1854.7|1855|1854.7|1852.5|1852.2|52
1606287900000|2020-11-25 07:05:00|1854.6|1854.3|1854.9|1854.6|1855|1854.7|1854.4|1854.1|24
1606288200000|2020-11-25 07:10:00|1854.8|1854.5|1854.6|1854.3|1854.9|1854.6|1854.2|1853.9|36
1606288500000|2020-11-25 07:15:00|1854.7|1854.4|1853.5|1853.2|1854.7|1854.4|1853.5|1853.2|8
1606288800000|2020-11-25 07:20:00|1854.1|1853.8|1855|1854.7|1855.1|1854.8|1854.1|1853.8|27
1606289100000|2020-11-25 07:25:00|1854.6|1854.3|1855.5|1855.2|1855.8|1855.5|1854.3|1854|30
1606289400000|2020-11-25 07:30:00|1855.6|1855.3|1854.9|1854.6|1855.9|1855.6|1854.9|1854.6|32
1606289700000|2020-11-25 07:35:00|1855.2|1854.9|1855.9|1855.6|1856.5|1856.2|1855.2|1854.9|51
1606290000000|2020-11-25 07:40:00|1855.5|1855.2|1855.2|1854.9|1855.7|1855.4|1854.9|1854.6|33
1606290300000|2020-11-25 07:45:00|1855.3|1855|1854.7|1854.4|1855.3|1855|1854.6|1854.3|26
1606290600000|2020-11-25 07:50:00|1854.3|1854|1856.3|1856|1856.3|1856|1853.9|1853.6|22
1606290900000|2020-11-25 07:55:00|1856.1|1855.8|1856.8|1856.5|1856.8|1856.5|1855.7|1855.4|55
1606291200000|2020-11-25 08:00:00|1857.2|1856.9|1857|1856.7|1857.4|1857.1|1855.6|1855.3|74
1606291500000|2020-11-25 08:05:00|1857.3|1857|1856.4|1856.1|1858.8|1858.5|1856.4|1856.1|85
1606291800000|2020-11-25 08:10:00|1856.5|1856.2|1855|1854.7|1856.6|1856.3|1853.9|1853.6|194
1606292100000|2020-11-25 08:15:00|1855.5|1855.2|1853.3|1853|1855.7|1855.4|1853.1|1852.8|93
1606292400000|2020-11-25 08:20:00|1853.6|1853.3|1852.4|1852.1|1854.2|1853.9|1851.4|1851.1|134
1606292700000|2020-11-25 08:25:00|1852.6|1852.3|1852.8|1852.5|1853.4|1853.1|1852|1851.7|101
1606293000000|2020-11-25 08:30:00|1852.4|1852.1|1854.2|1853.9|1854.3|1854|1852.4|1852.1|111
1606293300000|2020-11-25 08:35:00|1854.1|1853.8|1853.7|1853.4|1855.9|1855.6|1853.7|1853.4|70
1606293600000|2020-11-25 08:40:00|1853.5|1853.2|1853.4|1853.1|1855|1854.7|1853.3|1853|62
1606293900000|2020-11-25 08:45:00|1853.2|1852.9|1850.9|1850.6|1853.2|1852.9|1850.9|1850.6|72
1606294200000|2020-11-25 08:50:00|1850.8|1850.5|1850.7|1850.4|1852.6|1852.3|1850.6|1850.3|77
1606294500000|2020-11-25 08:55:00|1850.8|1850.5|1851.3|1851|1852|1851.7|1850.4|1850.1|37
1606294800000|2020-11-25 09:00:00|1851.2|1850.9|1852.1|1851.8|1852.8|1852.5|1851.2|1850.9|52
1606295100000|2020-11-25 09:05:00|1852.4|1852.1|1851.8|1851.5|1852.8|1852.5|1851.3|1851|76
1606295400000|2020-11-25 09:10:00|1852.3|1852|1853|1852.7|1853.4|1853.1|1851.9|1851.6|184
1606295700000|2020-11-25 09:15:00|1853.1|1852.8|1852|1851.7|1853.5|1853.2|1851.3|1851|241
1606296000000|2020-11-25 09:20:00|1851.9|1851.6|1848.6|1848.3|1851.9|1851.6|1848.6|1848.3|197
1606296300000|2020-11-25 09:25:00|1848.8|1848.5|1846.4|1846.1|1848.9|1848.6|1845.2|1844.9|384
1606296600000|2020-11-25 09:30:00|1846.3|1846|1848.6|1848.3|1848.8|1848.5|1845.2|1844.9|225
1606296900000|2020-11-25 09:35:00|1848.4|1848.1|1849.1|1848.8|1849.6|1849.3|1848.2|1847.9|157
1606297200000|2020-11-25 09:40:00|1849.8|1849.5|1850.1|1849.8|1850.5|1850.2|1848.8|1848.5|91
1606297500000|2020-11-25 09:45:00|1849.7|1849.4|1848.7|1848.4|1850|1849.7|1848.1|1847.8|125
1606297800000|2020-11-25 09:50:00|1848.9|1848.6|1848.8|1848.5|1849.8|1849.5|1848.6|1848.3|128
1606298100000|2020-11-25 09:55:00|1848.9|1848.6|1848.7|1848.4|1849.3|1849|1847.5|1847.2|69
1606298400000|2020-11-25 10:00:00|1848.6|1848.3|1848.3|1848|1849.5|1849.2|1846.4|1846.1|263
1606298700000|2020-11-25 10:05:00|1848.2|1847.9|1846.4|1846.1|1848.2|1847.9|1846.4|1846.1|115
1606299000000|2020-11-25 10:10:00|1846.5|1846.2|1846.9|1846.6|1847.3|1847|1846.4|1846.1|213
1606299300000|2020-11-25 10:15:00|1847.2|1846.9|1846.6|1846.3|1847.2|1846.9|1846.4|1846.1|93
1606299600000|2020-11-25 10:20:00|1846.4|1846.1|1847.4|1847.1|1847.8|1847.5|1846.4|1846.1|59
1606299900000|2020-11-25 10:25:00|1847|1846.7|1847.6|1847.3|1848.2|1847.9|1845.8|1845.5|175
1606300200000|2020-11-25 10:30:00|1847.8|1847.5|1848.7|1848.4|1849.3|1849|1847.6|1847.3|133
1606300500000|2020-11-25 10:35:00|1848.9|1848.6|1849|1848.7|1849.9|1849.6|1848.5|1848.2|102
1606300800000|2020-11-25 10:40:00|1848.7|1848.4|1847.2|1846.9|1849.4|1849.1|1847|1846.7|202
1606301100000|2020-11-25 10:45:00|1847.3|1847|1847.2|1846.9|1848.4|1848.1|1846|1845.7|205
1606301400000|2020-11-25 10:50:00|1847.1|1846.8|1843.8|1843.5|1847.2|1846.9|1842.8|1842.5|359
1606301700000|2020-11-25 10:55:00|1844|1843.7|1843.1|1842.8|1844.5|1844.2|1843.1|1842.8|264
1606302000000|2020-11-25 11:00:00|1843.3|1843|1845.3|1845|1845.3|1845|1843|1842.7|214
1606302300000|2020-11-25 11:05:00|1845.1|1844.8|1845.9|1845.6|1846.5|1846.2|1843.9|1843.6|208
1606302600000|2020-11-25 11:10:00|1845.7|1845.4|1845.7|1845.4|1846.3|1846|1845.6|1845.3|83
1606302900000|2020-11-25 11:15:00|1845.9|1845.6|1846.1|1845.8|1846.5|1846.2|1845.6|1845.3|65
1606303200000|2020-11-25 11:20:00|1846.4|1846.1|1846.9|1846.6|1847.6|1847.3|1846.4|1846.1|154
1606303500000|2020-11-25 11:25:00|1847|1846.7|1846.1|1845.8|1847|1846.7|1845.7|1845.4|158
1606303800000|2020-11-25 11:30:00|1846.3|1846|1845.6|1845.3|1846.3|1846|1845.4|1845.1|203
1606304100000|2020-11-25 11:35:00|1845.3|1845|1843.7|1843.4|1846|1845.7|1843.2|1842.9|214
1606304400000|2020-11-25 11:40:00|1843.8|1843.5|1846.1|1845.8|1846.1|1845.8|1843.4|1843.1|101
1606304700000|2020-11-25 11:45:00|1846|1845.7|1845.3|1845|1846.3|1846|1845.3|1845|78
1606305000000|2020-11-25 11:50:00|1845.2|1844.9|1845.7|1845.4|1845.9|1845.6|1845.1|1844.8|38
1606305300000|2020-11-25 11:55:00|1845.5|1845.2|1844.7|1844.4|1845.7|1845.4|1844.7|1844.4|52
1606305600000|2020-11-25 12:00:00|1844.9|1844.6|1847.3|1847|1847.3|1847|1844.9|1844.6|206
1606305900000|2020-11-25 12:05:00|1847.2|1846.9|1847.6|1847.3|1848.9|1848.6|1847.1|1846.8|275
1606306200000|2020-11-25 12:10:00|1847.5|1847.2|1847.9|1847.6|1849.1|1848.8|1847.4|1847.1|123
1606306500000|2020-11-25 12:15:00|1848.2|1847.9|1848.2|1847.9|1849.4|1849.1|1847.3|1847|174
1606306800000|2020-11-25 12:20:00|1848.4|1848.1|1847.8|1847.5|1848.9|1848.6|1847.7|1847.4|85
1606307100000|2020-11-25 12:25:00|1847.6|1847.3|1848.6|1848.3|1848.7|1848.4|1847.1|1846.8|156
1606307400000|2020-11-25 12:30:00|1848.7|1848.4|1849.3|1849|1849.4|1849.1|1848.1|1847.8|66
1606307700000|2020-11-25 12:35:00|1849.1|1848.8|1848.7|1848.4|1849.5|1849.2|1848.4|1848.1|75
1606308000000|2020-11-25 12:40:00|1848.8|1848.5|1846.8|1846.5|1848.9|1848.6|1846.3|1846|233
1606308300000|2020-11-25 12:45:00|1847|1846.7|1845.1|1844.8|1847.1|1846.8|1845|1844.7|125
1606308600000|2020-11-25 12:50:00|1844.9|1844.6|1845.1|1844.8|1846.2|1845.9|1844.3|1844|124
1606308900000|2020-11-25 12:55:00|1845.2|1844.9|1845.4|1845.1|1845.6|1845.3|1844.5|1844.2|114
1606309200000|2020-11-25 13:00:00|1845.3|1845|1847|1846.7|1847.4|1847.1|1845.3|1845|358
1606309500000|2020-11-25 13:05:00|1846.8|1846.5|1846.9|1846.6|1847|1846.7|1846|1845.7|140
1606309800000|2020-11-25 13:10:00|1847|1846.7|1845.2|1844.9|1847.1|1846.8|1844.9|1844.6|354
1606310100000|2020-11-25 13:15:00|1845.3|1845|1844.3|1844|1845.9|1845.6|1843.9|1843.6|351
1606310400000|2020-11-25 13:20:00|1844.2|1843.9|1846|1845.7|1846.3|1846|1844.2|1843.9|139
1606310700000|2020-11-25 13:25:00|1845.5|1845.2|1847.6|1847.3|1847.7|1847.4|1845.5|1845.2|301
1606311000000|2020-11-25 13:30:00|1847.4|1847.1|1847.4|1847.1|1848.3|1848|1845.1|1844.8|322
1606311300000|2020-11-25 13:35:00|1847.6|1847.3|1847.1|1846.8|1847.6|1847.3|1845.9|1845.6|179
1606311600000|2020-11-25 13:40:00|1847.2|1846.9|1848|1847.7|1848.2|1847.9|1846.7|1846.4|134
1606311900000|2020-11-25 13:45:00|1847.9|1847.6|1846.8|1846.5|1847.9|1847.6|1846.5|1846.2|219
1606312200000|2020-11-25 13:50:00|1846.9|1846.6|1847.4|1847.1|1847.4|1847.1|1846.4|1846.1|88
1606312500000|2020-11-25 13:55:00|1847.1|1846.8|1847.1|1846.8|1847.9|1847.6|1847|1846.7|80
1606312800000|2020-11-25 14:00:00|1847.2|1846.9|1847.7|1847.4|1848.1|1847.8|1847|1846.7|92
1606313100000|2020-11-25 14:05:00|1847.8|1847.5|1848.8|1848.5|1848.9|1848.6|1847.2|1846.9|211
1606313400000|2020-11-25 14:10:00|1848.9|1848.6|1848.7|1848.4|1849|1848.7|1848.5|1848.2|86
1606313700000|2020-11-25 14:15:00|1848.5|1848.2|1847.6|1847.3|1848.9|1848.6|1847|1846.7|441
1606314000000|2020-11-25 14:20:00|1847.5|1847.2|1846.5|1846.2|1847.8|1847.5|1846.1|1845.8|322
1606314300000|2020-11-25 14:25:00|1846.9|1846.6|1843.3|1843|1846.9|1846.6|1843.3|1843|1056
1606314600000|2020-11-25 14:30:00|1843.5|1843.2|1840.5|1840.2|1844.2|1843.9|1839.1|1838.8|6599
1606314900000|2020-11-25 14:35:00|1840.1|1839.8|1837.2|1836.9|1841.3|1841|1836.6|1836.3|3034
1606315200000|2020-11-25 14:40:00|1837.1|1836.8|1840.6|1840.3|1840.6|1840.3|1835.3|1835|2317
1606315500000|2020-11-25 14:45:00|1840.7|1840.4|1836.2|1835.9|1841.8|1841.5|1836.1|1835.8|1913
1606315800000|2020-11-25 14:50:00|1836.1|1835.8|1833.9|1833.6|1836.6|1836.3|1831.9|1831.6|2468
1606316100000|2020-11-25 14:55:00|1833.8|1833.5|1833.7|1833.4|1834.9|1834.6|1830.9|1830.6|3278
1606316400000|2020-11-25 15:00:00|1833.6|1833.3|1828.8|1828.5|1833.7|1833.4|1828.7|1828.4|2878
1606316700000|2020-11-25 15:05:00|1828.5|1828.2|1831.2|1830.9|1833.8|1833.5|1827.9|1827.6|2793
1606317000000|2020-11-25 15:10:00|1831|1830.7|1833.6|1833.3|1833.8|1833.5|1830|1829.7|1801
1606317300000|2020-11-25 15:15:00|1833.4|1833.1|1831.3|1831|1835|1834.7|1830.5|1830.2|2053
1606317600000|2020-11-25 15:20:00|1831.4|1831.1|1836.5|1836.2|1836.5|1836.2|1831.2|1830.9|1929
1606317900000|2020-11-25 15:25:00|1836.4|1836.1|1839.7|1839.4|1839.8|1839.5|1835.7|1835.4|1737
1606318200000|2020-11-25 15:30:00|1840|1839.7|1840|1839.7|1840.1|1839.8|1837.8|1837.5|1354
1606318500000|2020-11-25 15:35:00|1840.1|1839.8|1838.3|1838|1840.6|1840.3|1837.8|1837.5|1956
1606318800000|2020-11-25 15:40:00|1838.1|1837.8|1838.3|1838|1839.4|1839.1|1836.6|1836.3|2057
1606319100000|2020-11-25 15:45:00|1838.4|1838.1|1838|1837.7|1841.4|1841.1|1837.6|1837.3|1214
1606319400000|2020-11-25 15:50:00|1838.1|1837.8|1839.4|1839.1|1840.9|1840.6|1838.1|1837.8|1075
1606319700000|2020-11-25 15:55:00|1839.3|1839|1836.4|1836.1|1839.3|1839|1835.3|1835|1074
1606320000000|2020-11-25 16:00:00|1836.5|1836.2|1838.1|1837.8|1839.3|1839|1835.9|1835.6|1138
1606320300000|2020-11-25 16:05:00|1837.9|1837.6|1840.9|1840.6|1841|1840.7|1837.3|1837|946
1606320600000|2020-11-25 16:10:00|1840.8|1840.5|1839.8|1839.5|1841.4|1841.1|1839.3|1839|903
1606320900000|2020-11-25 16:15:00|1839.9|1839.6|1841|1840.7|1841.3|1841|1838.2|1837.9|741
1606321200000|2020-11-25 16:20:00|1840.9|1840.6|1841.5|1841.2|1842|1841.7|1840.7|1840.4|735
1606321500000|2020-11-25 16:25:00|1841.4|1841.1|1842.1|1841.8|1843.1|1842.8|1840.9|1840.6|1345
1606321800000|2020-11-25 16:30:00|1842.2|1841.9|1843|1842.7|1843.4|1843.1|1841.9|1841.6|1300
1606322100000|2020-11-25 16:35:00|1843.1|1842.8|1844.5|1844.2|1844.8|1844.5|1842.7|1842.4|932
1606322400000|2020-11-25 16:40:00|1844.3|1844|1841.5|1841.2|1845|1844.7|1840.7|1840.4|1541
1606322700000|2020-11-25 16:45:00|1841.6|1841.3|1844.3|1844|1844.7|1844.4|1841.6|1841.3|853
1606323000000|2020-11-25 16:50:00|1844.6|1844.3|1846|1845.7|1846.7|1846.4|1844.6|1844.3|1016
1606323300000|2020-11-25 16:55:00|1845.9|1845.6|1847.9|1847.6|1848.1|1847.8|1845.9|1845.6|1139
1606323600000|2020-11-25 17:00:00|1848.1|1847.8|1847.8|1847.5|1848.6|1848.3|1845.7|1845.4|1353
1606323900000|2020-11-25 17:05:00|1848.1|1847.8|1849.1|1848.8|1849.4|1849.1|1847.7|1847.4|881
1606324200000|2020-11-25 17:10:00|1849|1848.7|1848|1847.7|1850.5|1850.2|1847.6|1847.3|1196
1606324500000|2020-11-25 17:15:00|1847.9|1847.6|1848.3|1848|1848.5|1848.2|1846.1|1845.8|952
1606324800000|2020-11-25 17:20:00|1848.4|1848.1|1846.7|1846.4|1848.5|1848.2|1846.4|1846.1|519
1606325100000|2020-11-25 17:25:00|1846.6|1846.3|1846.1|1845.8|1847.8|1847.5|1845.8|1845.5|502
1606325400000|2020-11-25 17:30:00|1846.2|1845.9|1846|1845.7|1848|1847.7|1845.8|1845.5|598
1606325700000|2020-11-25 17:35:00|1845.9|1845.6|1845.3|1845|1845.9|1845.6|1844.4|1844.1|886
1606326000000|2020-11-25 17:40:00|1845.1|1844.8|1847.1|1846.8|1847.9|1847.6|1845.1|1844.8|696
1606326300000|2020-11-25 17:45:00|1847.2|1846.9|1846.3|1846|1847.5|1847.2|1846.1|1845.8|424
1606326600000|2020-11-25 17:50:00|1846.2|1845.9|1845.2|1844.9|1846.2|1845.9|1845|1844.7|389
1606326900000|2020-11-25 17:55:00|1845.3|1845|1846.9|1846.6|1847.1|1846.8|1845.3|1845|423
1606327200000|2020-11-25 18:00:00|1846.8|1846.5|1847.3|1847|1847.8|1847.5|1846.6|1846.3|705
1606327500000|2020-11-25 18:05:00|1847.4|1847.1|1849.2|1848.9|1849.3|1849|1847.2|1846.9|636
1606327800000|2020-11-25 18:10:00|1849.1|1848.8|1848|1847.7|1849.3|1849|1848|1847.7|607
1606328100000|2020-11-25 18:15:00|1848.1|1847.8|1850.7|1850.4|1850.8|1850.5|1847.8|1847.5|885
1606328400000|2020-11-25 18:20:00|1850.5|1850.2|1851.6|1851.3|1851.8|1851.5|1850.2|1849.9|737
1606328700000|2020-11-25 18:25:00|1851.7|1851.4|1850.4|1850.1|1851.9|1851.6|1849.7|1849.4|598
1606329000000|2020-11-25 18:30:00|1850.3|1850|1848.2|1847.9|1851.1|1850.8|1848.1|1847.8|494
1606329300000|2020-11-25 18:35:00|1848.3|1848|1848.1|1847.8|1848.8|1848.5|1847.6|1847.3|437
1606329600000|2020-11-25 18:40:00|1848.3|1848|1846.2|1845.9|1848.6|1848.3|1846.2|1845.9|598
1606329900000|2020-11-25 18:45:00|1846.3|1846|1847.9|1847.6|1847.9|1847.6|1845.8|1845.5|549
1606330200000|2020-11-25 18:50:00|1848.1|1847.8|1848.3|1848|1848.9|1848.6|1847.6|1847.3|438
1606330500000|2020-11-25 18:55:00|1848.2|1847.9|1848|1847.7|1848.3|1848|1847.1|1846.8|371
1606330800000|2020-11-25 19:00:00|1848.7|1848.4|1847|1846.7|1848.7|1848.4|1846.3|1846|546
1606331100000|2020-11-25 19:05:00|1846.8|1846.5|1845.2|1844.9|1847.9|1847.6|1844.3|1844|822
1606331400000|2020-11-25 19:10:00|1845.3|1845|1842.2|1841.9|1845.5|1845.2|1842.1|1841.8|1034
1606331700000|2020-11-25 19:15:00|1842.1|1841.8|1844.1|1843.8|1845|1844.7|1842|1841.7|687
1606332000000|2020-11-25 19:20:00|1844.2|1843.9|1844.7|1844.4|1845.3|1845|1843.9|1843.6|678
1606332300000|2020-11-25 19:25:00|1844.8|1844.5|1846|1845.7|1846.9|1846.6|1844.1|1843.8|1010
1606332600000|2020-11-25 19:30:00|1846.1|1845.8|1844.3|1844|1847.4|1847.1|1844.3|1844|980
1606332900000|2020-11-25 19:35:00|1844.2|1843.9|1844.4|1844.1|1845|1844.7|1843.6|1843.3|943
1606333200000|2020-11-25 19:40:00|1844.7|1844.4|1844.6|1844.3|1846.5|1846.2|1844|1843.7|903
1606333500000|2020-11-25 19:45:00|1844.8|1844.5|1846.8|1846.5|1847.1|1846.8|1844.7|1844.4|433
1606333800000|2020-11-25 19:50:00|1846.7|1846.4|1848|1847.7|1848.1|1847.8|1846.6|1846.3|791
1606334100000|2020-11-25 19:55:00|1848.1|1847.8|1848.6|1848.3|1849.2|1848.9|1847.7|1847.4|735
1606334400000|2020-11-25 20:00:00|1848.5|1848.2|1848.3|1848|1849.1|1848.8|1847.8|1847.5|511
1606334700000|2020-11-25 20:05:00|1848.4|1848.1|1848.3|1848|1848.8|1848.5|1847.4|1847.1|715
1606335000000|2020-11-25 20:10:00|1848.4|1848.1|1849|1848.7|1849.9|1849.6|1847|1846.7|1578
1606335300000|2020-11-25 20:15:00|1848.7|1848.4|1847.8|1847.5|1849.1|1848.8|1847.1|1846.8|607
1606335600000|2020-11-25 20:20:00|1847.7|1847.4|1846.6|1846.3|1848.6|1848.3|1846.5|1846.2|842
1606335900000|2020-11-25 20:25:00|1846.4|1846.1|1846.9|1846.6|1848.3|1848|1846.4|1846.1|594
1606336200000|2020-11-25 20:30:00|1846.8|1846.5|1846.4|1846.1|1847.1|1846.8|1845.2|1844.9|1416
1606336500000|2020-11-25 20:35:00|1846.3|1846|1844.1|1843.8|1846.6|1846.3|1843.8|1843.5|1546
1606336800000|2020-11-25 20:40:00|1844.2|1843.9|1844.3|1844|1845.7|1845.4|1843.9|1843.6|1238
1606337100000|2020-11-25 20:45:00|1844.5|1844.2|1843.3|1843|1845.4|1845.1|1842.6|1842.3|1268
1606337400000|2020-11-25 20:50:00|1843.4|1843.1|1845|1844.7|1845.6|1845.3|1842.7|1842.4|1704
1606337700000|2020-11-25 20:55:00|1845.1|1844.8|1844.9|1844.6|1845.7|1845.4|1842.9|1842.6|7236
1606338000000|2020-11-25 21:00:00|1843.8|1843.5|1845.6|1845.3|1846.5|1846.2|1843.1|1842.8|2944
1606338300000|2020-11-25 21:05:00|1845.5|1845.2|1846.3|1846|1846.3|1846|1845.2|1844.9|866
1606338600000|2020-11-25 21:10:00|1846.4|1846.1|1847.8|1847|1848.3|1848|1846.4|1846.1|1218
1606338900000|2020-11-25 21:15:00|1847.9|1847.1|1847.7|1846.9|1847.9|1847.1|1847.7|1846.9|6
1606339200000|2020-11-25 21:20:00|1847.6|1846.8|1847.6|1846.8|1847.7|1846.9|1847.3|1846.5|0
1606339500000|2020-11-25 21:25:00|1847.5|1846.7|1847.4|1846.6|1847.6|1846.8|1847.4|1846.6|0
1606339800000|2020-11-25 21:30:00|1846.8|1846.5|1847.9|1847.6|1848.2|1847.9|1846.6|1846.3|220
1606340100000|2020-11-25 21:35:00|1848.1|1847.8|1847.6|1847.3|1848.4|1848.1|1847.5|1847.2|139
1606340400000|2020-11-25 21:40:00|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.3|1847|88
1606340700000|2020-11-25 21:45:00|1847.5|1847.2|1847.7|1847.4|1847.8|1847.5|1847|1846.7|84
1606341000000|2020-11-25 21:50:00|1847.6|1847.3|1848.7|1848.4|1848.7|1848.4|1847.6|1847.3|73
1606341300000|2020-11-25 21:55:00|1848.4|1848.1|1848.9|1848.1|1848.9|1848.4|1848|1847.7|160
1606341600000|2020-11-25 22:00:00|1848.8|1848|1849.1|1848.3|1849.1|1848.3|1848.6|1847.8|0
1606341900000|2020-11-25 22:05:00|1849|1848.2|1849|1848.2|1849.1|1848.3|1849|1848.2|0
1606342200000|2020-11-25 22:10:00|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1606342500000|2020-11-25 22:15:00|1849|1848.2|1849.1|1848.3|1849.1|1848.3|1849|1848.2|0
1606342800000|2020-11-25 22:20:00|1849|1848.2|1849.1|1848.3|1849.1|1848.3|1849|1848.2|0
1606343100000|2020-11-25 22:25:00|1849|1848.2|1849.3|1848.5|1849.3|1848.5|1849|1848.2|0
1606343400000|2020-11-25 22:30:00|1849.4|1848.6|1849.1|1848.3|1849.4|1848.6|1849.1|1848.3|0
1606343700000|2020-11-25 22:35:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849|1848.2|0
1606344300000|2020-11-25 22:45:00|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|0
1606344600000|2020-11-25 22:50:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606344900000|2020-11-25 22:55:00|1849.1|1848.3|1849.2|1848.4|1849.2|1848.4|1849.1|1848.3|0
1606345200000|2020-11-25 23:00:00|1849.4|1848.9|1848.1|1847.8|1850.7|1850.4|1847.8|1847.5|476
1606345500000|2020-11-25 23:05:00|1848.3|1848|1849|1848.7|1849.2|1848.9|1848.3|1848|74
1606345800000|2020-11-25 23:10:00|1848.9|1848.6|1849.7|1849.4|1850.4|1850.1|1848.9|1848.6|139
1606346100000|2020-11-25 23:15:00|1849.6|1849.3|1849.5|1849.2|1849.7|1849.4|1849.1|1848.8|38
1606346400000|2020-11-25 23:20:00|1849.4|1849.1|1850|1849.7|1850|1849.7|1849.4|1849.1|21
1606346700000|2020-11-25 23:25:00|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|31
1606347000000|2020-11-25 23:30:00|1850.4|1850.1|1849.5|1849.2|1850.5|1850.2|1849.5|1849.2|32
1606347300000|2020-11-25 23:35:00|1849.6|1849.3|1850.4|1850.1|1850.4|1850.1|1849.4|1849.1|44
1606347600000|2020-11-25 23:40:00|1850.3|1850|1850.4|1850.1|1850.9|1850.6|1850.3|1850|23
1606347900000|2020-11-25 23:45:00|1850.3|1850|1849.1|1848.8|1850.3|1850|1849.1|1848.8|21
1606348200000|2020-11-25 23:50:00|1849.4|1849.1|1849.3|1849|1849.5|1849.2|1848.9|1848.6|14
1606348500000|2020-11-25 23:55:00|1849.2|1848.9|1849.8|1849.5|1849.8|1849.5|1849|1848.7|23
1606348800000|2020-11-26 00:00:00|1849.6|1849.3|1849.4|1849.1|1850|1849.7|1849.3|1849|34
1606349100000|2020-11-26 00:05:00|1849.5|1849.2|1848.7|1848.4|1849.6|1849.3|1848.2|1847.9|43
1606349400000|2020-11-26 00:10:00|1848.8|1848.5|1847.9|1847.6|1848.8|1848.5|1847.7|1847.4|55
1606349700000|2020-11-26 00:15:00|1848.2|1847.9|1847.9|1847.6|1848.2|1847.9|1847.2|1846.9|86
1606350000000|2020-11-26 00:20:00|1848.2|1847.9|1849.9|1849.6|1850|1849.7|1848.2|1847.9|18
1606350300000|2020-11-26 00:25:00|1850.6|1850.3|1850.4|1850.1|1851.1|1850.8|1850.2|1849.9|41
1606350600000|2020-11-26 00:30:00|1850|1849.7|1850.1|1849.8|1850.5|1850.2|1849.6|1849.3|25
1606350900000|2020-11-26 00:35:00|1850.2|1849.9|1850.9|1850.6|1853|1852.7|1849.9|1849.6|125
1606351200000|2020-11-26 00:40:00|1850.7|1850.4|1852.1|1851.8|1852.1|1851.8|1850|1849.7|107
1606351500000|2020-11-26 00:45:00|1852.3|1852|1852.3|1852|1853.1|1852.8|1851.8|1851.5|98
1606351800000|2020-11-26 00:50:00|1851.9|1851.6|1851.4|1851.1|1851.9|1851.6|1851.1|1850.8|12
1606352100000|2020-11-26 00:55:00|1851.5|1851.2|1851.1|1850.8|1851.8|1851.5|1851.1|1850.8|16
1606352400000|2020-11-26 01:00:00|1850.9|1850.6|1852.2|1851.9|1852.3|1852|1850.9|1850.6|44
1606352700000|2020-11-26 01:05:00|1852.4|1852.1|1851.6|1851.3|1852.5|1852.2|1851.5|1851.2|16
1606353000000|2020-11-26 01:10:00|1851.5|1851.2|1852.2|1851.9|1852.2|1851.9|1851.5|1851.2|9
1606353300000|2020-11-26 01:15:00|1851.3|1851|1851.1|1850.8|1851.8|1851.5|1851.1|1850.8|15
1606353600000|2020-11-26 01:20:00|1850.8|1850.5|1851|1850.7|1851.1|1850.8|1850.5|1850.2|16
1606353900000|2020-11-26 01:25:00|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|3
1606354200000|2020-11-26 01:30:00|1851.7|1851.4|1852.4|1852.1|1852.9|1852.6|1851|1850.7|13
1606354500000|2020-11-26 01:35:00|1852|1851.7|1852.4|1852.1|1852.6|1852.3|1851.7|1851.4|66
1606354800000|2020-11-26 01:40:00|1852.2|1851.9|1853.2|1852.9|1854.1|1853.8|1852.2|1851.9|108
1606355100000|2020-11-26 01:45:00|1854.1|1853.8|1853.4|1853.1|1854.2|1853.9|1853.4|1853.1|19
1606355400000|2020-11-26 01:50:00|1853.1|1852.8|1852.8|1852.5|1853.9|1853.6|1852.8|1852.5|23
1606355700000|2020-11-26 01:55:00|1852.7|1852.4|1852.4|1852.1|1853|1852.7|1852.2|1851.9|28
1606356000000|2020-11-26 02:00:00|1853.1|1852.8|1853.1|1852.8|1853.5|1853.2|1852.8|1852.5|16
1606356300000|2020-11-26 02:05:00|1853|1852.7|1853.5|1853.2|1853.5|1853.2|1852.9|1852.6|18
1606356600000|2020-11-26 02:10:00|1852.9|1852.6|1851.9|1851.6|1853|1852.7|1851.8|1851.5|23
1606356900000|2020-11-26 02:15:00|1851.8|1851.5|1852.5|1852.2|1852.5|1852.2|1851.8|1851.5|10
1606357200000|2020-11-26 02:20:00|1852.6|1852.3|1852.4|1852.1|1852.7|1852.4|1852.3|1852|14
1606357500000|2020-11-26 02:25:00|1852.1|1851.8|1852.4|1852.1|1852.6|1852.3|1852.1|1851.8|22
1606357800000|2020-11-26 02:30:00|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.6|1852.3|35
1606358100000|2020-11-26 02:35:00|1853|1852.7|1852.6|1852.3|1853.2|1852.9|1852.6|1852.3|14
1606358400000|2020-11-26 02:40:00|1852.4|1852.1|1852.9|1852.6|1852.9|1852.6|1852.1|1851.8|15
1606358700000|2020-11-26 02:45:00|1852.8|1852.5|1852.8|1852.5|1853.1|1852.8|1852.7|1852.4|8
1606359000000|2020-11-26 02:50:00|1852.7|1852.4|1852.3|1852|1852.7|1852.4|1852.3|1852|9
1606359300000|2020-11-26 02:55:00|1852.4|1852.1|1852.5|1852.2|1852.7|1852.4|1852.4|1852.1|10
1606359600000|2020-11-26 03:00:00|1852.4|1852.1|1852.9|1852.6|1852.9|1852.6|1852.4|1852.1|5
1606359900000|2020-11-26 03:05:00|1852.5|1852.2|1852.7|1852.4|1852.8|1852.5|1852.4|1852.1|8
1606360200000|2020-11-26 03:10:00|1852.6|1852.3|1852.3|1852|1852.7|1852.4|1852.1|1851.8|31
1606360500000|2020-11-26 03:15:00|1852.5|1852.2|1851.4|1851.1|1852.5|1852.2|1851.3|1851|37
1606360800000|2020-11-26 03:20:00|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.4|1851.1|9
1606361100000|2020-11-26 03:25:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|3
1606361400000|2020-11-26 03:30:00|1851.9|1851.6|1852|1851.7|1852.3|1852|1851.9|1851.6|5
1606361700000|2020-11-26 03:35:00|1852.3|1852|1852.3|1852|1852.5|1852.2|1852.3|1852|7
1606362000000|2020-11-26 03:40:00|1852.2|1851.9|1851.8|1851.5|1852.2|1851.9|1851.8|1851.5|7
1606362300000|2020-11-26 03:45:00|1851.6|1851.3|1849.9|1849.6|1851.6|1851.3|1849.2|1848.9|56
1606362600000|2020-11-26 03:50:00|1850.1|1849.8|1847.2|1846.9|1850.1|1849.8|1847.2|1846.9|190
1606362900000|2020-11-26 03:55:00|1847.3|1847|1848.1|1847.8|1848.1|1847.8|1847.3|1847|15
1606363200000|2020-11-26 04:00:00|1848.3|1848|1848.7|1848.4|1849.1|1848.8|1848|1847.7|31
1606363500000|2020-11-26 04:05:00|1848.9|1848.6|1848|1847.7|1848.9|1848.6|1847.8|1847.5|50
1606363800000|2020-11-26 04:10:00|1847.6|1847.3|1847.7|1847.4|1847.8|1847.5|1847.4|1847.1|7
1606364100000|2020-11-26 04:15:00|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.1|1846.8|13
1606364400000|2020-11-26 04:20:00|1847.5|1847.2|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|4
1606364700000|2020-11-26 04:25:00|1847.3|1847|1847.4|1847.1|1847.5|1847.2|1847.2|1846.9|7
1606365000000|2020-11-26 04:30:00|1847|1846.7|1846.7|1846.4|1847|1846.7|1846.7|1846.4|8
1606365300000|2020-11-26 04:35:00|1847.2|1846.9|1846.8|1846.5|1847.4|1847.1|1846.6|1846.3|15
1606365600000|2020-11-26 04:40:00|1847|1846.7|1846.9|1846.6|1847.2|1846.9|1846.3|1846|20
1606365900000|2020-11-26 04:45:00|1847|1846.7|1847.7|1847.4|1847.9|1847.6|1847|1846.7|18
1606366200000|2020-11-26 04:50:00|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|3
1606366500000|2020-11-26 04:55:00|1847.8|1847.5|1847.8|1847.5|1848|1847.7|1847.8|1847.5|6
1606366800000|2020-11-26 05:00:00|1847.5|1847.2|1848.3|1848|1848.3|1848|1847.5|1847.2|32
1606367100000|2020-11-26 05:05:00|1848.1|1847.8|1848.7|1848.4|1849.3|1849|1848.1|1847.8|53
1606367400000|2020-11-26 05:10:00|1849|1848.7|1848.7|1848.4|1849.1|1848.8|1848.5|1848.2|6
1606367700000|2020-11-26 05:15:00|1848.9|1848.6|1849.7|1849.4|1849.9|1849.6|1848.9|1848.6|33
1606368000000|2020-11-26 05:20:00|1849.9|1849.6|1850|1849.7|1850.4|1850.1|1849.2|1848.9|21
1606368300000|2020-11-26 05:25:00|1849.9|1849.6|1849.4|1849.1|1849.9|1849.6|1849.1|1848.8|18
1606368600000|2020-11-26 05:30:00|1849.8|1849.5|1850.5|1850.2|1850.8|1850.5|1849.8|1849.5|43
1606368900000|2020-11-26 05:35:00|1850.6|1850.3|1850.3|1850|1850.6|1850.3|1850.2|1849.9|8
1606369200000|2020-11-26 05:40:00|1850|1849.7|1850.3|1850|1850.3|1850|1849.7|1849.4|17
1606369500000|2020-11-26 05:45:00|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.3|1850|8
1606369800000|2020-11-26 05:50:00|1850.7|1850.4|1851.2|1850.9|1851.2|1850.9|1850.5|1850.2|10
1606370100000|2020-11-26 05:55:00|1851|1850.7|1852|1851.7|1852|1851.7|1851|1850.7|12
1606370400000|2020-11-26 06:00:00|1852.1|1851.8|1851.1|1850.8|1852.1|1851.8|1850.8|1850.5|20
1606370700000|2020-11-26 06:05:00|1851.2|1850.9|1851.6|1851.3|1851.9|1851.6|1851.1|1850.8|36
1606371000000|2020-11-26 06:10:00|1851.4|1851.1|1851.6|1851.3|1852.4|1852.1|1851.4|1851.1|35
1606371300000|2020-11-26 06:15:00|1851.8|1851.5|1851.7|1851.4|1852.2|1851.9|1851.7|1851.4|14
1606371600000|2020-11-26 06:20:00|1851.6|1851.3|1851.5|1851.2|1851.6|1851.3|1851.1|1850.8|13
1606371900000|2020-11-26 06:25:00|1851.4|1851.1|1851.5|1851.2|1851.5|1851.2|1851.4|1851.1|6
1606372200000|2020-11-26 06:30:00|1851.3|1851|1851.4|1851.1|1851.7|1851.4|1851.2|1850.9|16
1606372500000|2020-11-26 06:35:00|1851.2|1850.9|1850.9|1850.6|1851.2|1850.9|1850.9|1850.6|21
1606372800000|2020-11-26 06:40:00|1851|1850.7|1850.6|1850.3|1851|1850.7|1850.6|1850.3|10
1606373100000|2020-11-26 06:45:00|1850.9|1850.6|1850.6|1850.3|1851.1|1850.8|1850.5|1850.2|17
1606373400000|2020-11-26 06:50:00|1850.7|1850.4|1850.6|1850.3|1850.8|1850.5|1850.6|1850.3|4
1606373700000|2020-11-26 06:55:00|1850.4|1850.1|1850.9|1850.6|1851.5|1851.2|1850.4|1850.1|30
1606374000000|2020-11-26 07:00:00|1851|1850.7|1848.6|1848.3|1851|1850.7|1848.4|1848.1|142
1606374300000|2020-11-26 07:05:00|1848.9|1848.6|1849.9|1849.6|1849.9|1849.6|1848.5|1848.2|73
1606374600000|2020-11-26 07:10:00|1850.1|1849.8|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|9
1606374900000|2020-11-26 07:15:00|1849.6|1849.3|1850.1|1849.8|1850.5|1850.2|1848.9|1848.6|31
1606375200000|2020-11-26 07:20:00|1850|1849.7|1849.6|1849.3|1850.2|1849.9|1849.6|1849.3|15
1606375500000|2020-11-26 07:25:00|1849.9|1849.6|1850.3|1850|1850.4|1850.1|1849.9|1849.6|16
1606375800000|2020-11-26 07:30:00|1850.2|1849.9|1850.8|1850.5|1850.8|1850.5|1850|1849.7|24
1606376100000|2020-11-26 07:35:00|1850.9|1850.6|1850.8|1850.5|1851.2|1850.9|1850.6|1850.3|31
1606376400000|2020-11-26 07:40:00|1851|1850.7|1851.3|1851|1851.8|1851.5|1850.9|1850.6|11
1606376700000|2020-11-26 07:45:00|1851.4|1851.1|1850.6|1850.3|1851.7|1851.4|1850.6|1850.3|23
1606377000000|2020-11-26 07:50:00|1850.8|1850.5|1849.2|1848.9|1850.8|1850.5|1849.1|1848.8|14
1606377300000|2020-11-26 07:55:00|1849.3|1849|1849.7|1849.4|1850.1|1849.8|1849.3|1849|57
1606377600000|2020-11-26 08:00:00|1849.6|1849.3|1846.9|1846.6|1850.1|1849.8|1846.6|1846.3|185
1606377900000|2020-11-26 08:05:00|1846.8|1846.5|1847|1846.7|1847.1|1846.8|1846.4|1846.1|72
1606378200000|2020-11-26 08:10:00|1847.2|1846.9|1846.9|1846.6|1847.2|1846.9|1846.3|1846|217
1606378500000|2020-11-26 08:15:00|1846.5|1846.2|1846.3|1846|1847.1|1846.8|1846.1|1845.8|50
1606378800000|2020-11-26 08:20:00|1846.2|1845.9|1845.5|1845.2|1846.4|1846.1|1845|1844.7|96
1606379100000|2020-11-26 08:25:00|1845.6|1845.3|1845.9|1845.6|1846.3|1846|1845.2|1844.9|55
1606379400000|2020-11-26 08:30:00|1845.7|1845.4|1844.9|1844.6|1846.1|1845.8|1844.9|1844.6|35
1606379700000|2020-11-26 08:35:00|1844.7|1844.4|1845.1|1844.8|1845.4|1845.1|1844.6|1844.3|26
1606380000000|2020-11-26 08:40:00|1844.6|1844.3|1844.3|1844|1844.8|1844.5|1844.1|1843.8|125
1606380300000|2020-11-26 08:45:00|1844.1|1843.8|1843.8|1843.5|1844.5|1844.2|1843.7|1843.4|24
1606380600000|2020-11-26 08:50:00|1843.9|1843.6|1844.3|1844|1844.5|1844.2|1843.7|1843.4|83
1606380900000|2020-11-26 08:55:00|1844.4|1844.1|1844.1|1843.8|1844.9|1844.6|1843.9|1843.6|54
1606381200000|2020-11-26 09:00:00|1843.8|1843.5|1844.9|1844.6|1844.9|1844.6|1843|1842.7|118
1606381500000|2020-11-26 09:05:00|1845|1844.7|1844.9|1844.6|1845.1|1844.8|1844.7|1844.4|82
1606381800000|2020-11-26 09:10:00|1844.8|1844.5|1845|1844.7|1845.4|1845.1|1844.8|1844.5|76
1606382100000|2020-11-26 09:15:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.3|1844|55
1606382400000|2020-11-26 09:20:00|1845|1844.7|1845|1844.7|1845.4|1845.1|1845|1844.7|18
1606382700000|2020-11-26 09:25:00|1844.9|1844.6|1845.1|1844.8|1845.1|1844.8|1844.3|1844|44
1606383000000|2020-11-26 09:30:00|1845.2|1844.9|1845.7|1845.4|1845.9|1845.6|1844.9|1844.6|122
1606383300000|2020-11-26 09:35:00|1845.8|1845.5|1845.4|1845.1|1846|1845.7|1845|1844.7|38
1606383600000|2020-11-26 09:40:00|1845.1|1844.8|1844.1|1843.8|1845.3|1845|1844.1|1843.8|40
1606383900000|2020-11-26 09:45:00|1844|1843.7|1845.1|1844.8|1845.1|1844.8|1843.9|1843.6|21
1606384200000|2020-11-26 09:50:00|1845.3|1845|1845.7|1845.4|1845.7|1845.4|1845.3|1845|25
1606384500000|2020-11-26 09:55:00|1845.3|1845|1844.6|1844.3|1845.3|1845|1844.6|1844.3|18
1606384800000|2020-11-26 10:00:00|1844.8|1844.5|1844.9|1844.6|1845.3|1845|1844.7|1844.4|15
1606385100000|2020-11-26 10:05:00|1845.1|1844.8|1845.3|1845|1845.3|1845|1845|1844.7|19
1606385400000|2020-11-26 10:10:00|1845.4|1845.1|1844.9|1844.6|1845.5|1845.2|1844.9|1844.6|20
1606385700000|2020-11-26 10:15:00|1845.3|1845|1844.9|1844.6|1845.3|1845|1844.6|1844.3|17
1606386000000|2020-11-26 10:20:00|1844.8|1844.5|1844.9|1844.6|1845.1|1844.8|1844.8|1844.5|6
1606386300000|2020-11-26 10:25:00|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.5|1844.2|28
1606386600000|2020-11-26 10:30:00|1844.9|1844.6|1844.4|1844.1|1845.3|1845|1844.4|1844.1|72
1606386900000|2020-11-26 10:35:00|1844.3|1844|1844|1843.7|1844.4|1844.1|1843.6|1843.3|40
1606387200000|2020-11-26 10:40:00|1844.1|1843.8|1843.6|1843.3|1844.3|1844|1843.3|1843|20
1606387500000|2020-11-26 10:45:00|1843.5|1843.2|1843.8|1843.5|1844.7|1844.4|1843.2|1842.9|54
1606387800000|2020-11-26 10:50:00|1843.7|1843.4|1842.9|1842.6|1843.7|1843.4|1842.7|1842.4|99
1606388100000|2020-11-26 10:55:00|1843.2|1842.9|1842.8|1842.5|1843.6|1843.3|1842.8|1842.5|20
1606388400000|2020-11-26 11:00:00|1842.7|1842.4|1842.9|1842.6|1843.2|1842.9|1842.7|1842.4|19
1606388700000|2020-11-26 11:05:00|1843.1|1842.8|1843.2|1842.9|1843.6|1843.3|1842.9|1842.6|32
1606389000000|2020-11-26 11:10:00|1843.4|1843.1|1843.4|1843.1|1843.5|1843.2|1843.1|1842.8|7
1606389300000|2020-11-26 11:15:00|1843.3|1843|1843.7|1843.4|1843.8|1843.5|1843.3|1843|9
1606389600000|2020-11-26 11:20:00|1843.9|1843.6|1843.8|1843.5|1844|1843.7|1843.5|1843.2|15
1606389900000|2020-11-26 11:25:00|1843.7|1843.4|1843.4|1843.1|1843.9|1843.6|1843.4|1843.1|9
1606390200000|2020-11-26 11:30:00|1843.3|1843|1843.5|1843.2|1843.7|1843.4|1842.9|1842.6|23
1606390500000|2020-11-26 11:35:00|1843.6|1843.3|1843.5|1843.2|1843.7|1843.4|1843.4|1843.1|13
1606390800000|2020-11-26 11:40:00|1843.7|1843.4|1843.7|1843.4|1843.9|1843.6|1843.2|1842.9|24
1606391100000|2020-11-26 11:45:00|1843.9|1843.6|1843.8|1843.5|1844|1843.7|1843.8|1843.5|11
1606391400000|2020-11-26 11:50:00|1844|1843.7|1843.6|1843.3|1844.2|1843.9|1843.4|1843.1|24
1606391700000|2020-11-26 11:55:00|1843.4|1843.1|1842|1841.7|1843.6|1843.3|1841.7|1841.4|88
1606392000000|2020-11-26 12:00:00|1842.2|1841.9|1841|1840.7|1842.2|1841.9|1841|1840.7|62
1606392300000|2020-11-26 12:05:00|1840.9|1840.6|1840.9|1840.6|1841|1840.7|1840.1|1839.8|106
1606392600000|2020-11-26 12:10:00|1841.1|1840.8|1840.9|1840.6|1841.7|1841.4|1840.7|1840.4|33
1606392900000|2020-11-26 12:15:00|1840.6|1840.3|1840.5|1840.2|1841.5|1841.2|1840.5|1840.2|57
1606393200000|2020-11-26 12:20:00|1840.6|1840.3|1839.7|1839.4|1840.6|1840.3|1839.6|1839.3|40
1606393500000|2020-11-26 12:25:00|1839.8|1839.5|1838.7|1838.4|1839.9|1839.6|1838.5|1838.2|43
1606393800000|2020-11-26 12:30:00|1838.8|1838.5|1839.1|1838.8|1839.4|1839.1|1838.8|1838.5|34
1606394100000|2020-11-26 12:35:00|1839.3|1839|1840.3|1840|1840.3|1840|1839.3|1839|94
1606394400000|2020-11-26 12:40:00|1840.5|1840.2|1841|1840.7|1841|1840.7|1840.5|1840.2|23
1606394700000|2020-11-26 12:45:00|1841.2|1840.9|1841.3|1841|1841.5|1841.2|1841|1840.7|55
1606395000000|2020-11-26 12:50:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841|1840.7|17
1606395300000|2020-11-26 12:55:00|1841.4|1841.1|1841|1840.7|1841.5|1841.2|1841|1840.7|11
1606395600000|2020-11-26 13:00:00|1841.1|1840.8|1841.2|1840.9|1841.4|1841.1|1841|1840.7|11
1606395900000|2020-11-26 13:05:00|1840.9|1840.6|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|34
1606396200000|2020-11-26 13:10:00|1840.9|1840.6|1841.3|1841|1841.3|1841|1840.6|1840.3|41
1606396500000|2020-11-26 13:15:00|1841.1|1840.8|1840.6|1840.3|1841.7|1841.4|1840.6|1840.3|39
1606396800000|2020-11-26 13:20:00|1840.9|1840.6|1840.5|1840.2|1840.9|1840.6|1840.3|1840|37
1606397100000|2020-11-26 13:25:00|1840.4|1840.1|1839.6|1839.3|1840.5|1840.2|1839.6|1839.3|130
1606397400000|2020-11-26 13:30:00|1839.5|1839.2|1840|1839.7|1840.2|1839.9|1839.5|1839.2|35
1606397700000|2020-11-26 13:35:00|1840.2|1839.9|1840.3|1840|1840.3|1840|1839.7|1839.4|15
1606398000000|2020-11-26 13:40:00|1840.4|1840.1|1840.5|1840.2|1841.5|1841.2|1840.4|1840.1|87
1606398300000|2020-11-26 13:45:00|1840.4|1840.1|1841.1|1840.8|1841.1|1840.8|1839.5|1839.2|142
1606398600000|2020-11-26 13:50:00|1841.2|1840.9|1842|1841.7|1842.9|1842.6|1841.1|1840.8|130
1606398900000|2020-11-26 13:55:00|1842.1|1841.8|1841.6|1841.3|1842.2|1841.9|1841.5|1841.2|60
1606399200000|2020-11-26 14:00:00|1841.5|1841.2|1841|1840.7|1841.5|1841.2|1840.8|1840.5|55
1606399500000|2020-11-26 14:05:00|1840.9|1840.6|1841.6|1841.3|1841.7|1841.4|1840.9|1840.6|30
1606399800000|2020-11-26 14:10:00|1841.3|1841|1841.7|1841.4|1841.8|1841.5|1841.1|1840.8|31
1606400100000|2020-11-26 14:15:00|1841.5|1841.2|1840|1839.7|1841.5|1841.2|1840|1839.7|119
1606400400000|2020-11-26 14:20:00|1839.9|1839.6|1839|1838.7|1840|1839.7|1839|1838.7|99
1606400700000|2020-11-26 14:25:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1836.8|1836.5|426
1606401000000|2020-11-26 14:30:00|1839.3|1839|1840|1839.7|1841.2|1840.9|1839|1838.7|214
1606401300000|2020-11-26 14:35:00|1839.7|1839.4|1841|1840.7|1841.2|1840.9|1839.7|1839.4|84
1606401600000|2020-11-26 14:40:00|1840.9|1840.6|1840.9|1840.6|1841.1|1840.8|1840|1839.7|77
1606401900000|2020-11-26 14:45:00|1841|1840.7|1840.9|1840.6|1841.4|1841.1|1839.8|1839.5|121
1606402200000|2020-11-26 14:50:00|1840.7|1840.4|1841.5|1841.2|1841.9|1841.6|1840.7|1840.4|96
1606402500000|2020-11-26 14:55:00|1841.6|1841.3|1842.5|1842.2|1842.7|1842.4|1841.5|1841.2|139
1606402800000|2020-11-26 15:00:00|1842.4|1842.1|1844.2|1843.9|1844.2|1843.9|1842.2|1841.9|256
1606403100000|2020-11-26 15:05:00|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1843.8|1843.5|74
1606403400000|2020-11-26 15:10:00|1844.5|1844.2|1845.1|1844.8|1845.1|1844.8|1844.5|1844.2|73
1606403700000|2020-11-26 15:15:00|1845|1844.7|1844.8|1844.5|1845.3|1845|1844.5|1844.2|199
1606404000000|2020-11-26 15:20:00|1845.1|1844.8|1842.7|1842.4|1845.3|1845|1842.7|1842.4|149
1606404300000|2020-11-26 15:25:00|1842.9|1842.6|1844.3|1844|1844.5|1844.2|1842.8|1842.5|105
1606404600000|2020-11-26 15:30:00|1844.2|1843.9|1844.4|1844.1|1844.5|1844.2|1843.7|1843.4|80
1606404900000|2020-11-26 15:35:00|1844.3|1844|1843.8|1843.5|1844.3|1844|1843.7|1843.4|38
1606405200000|2020-11-26 15:40:00|1843.7|1843.4|1843.1|1842.8|1843.9|1843.6|1842.7|1842.4|58
1606405500000|2020-11-26 15:45:00|1843.2|1842.9|1842.8|1842.5|1843.2|1842.9|1842.4|1842.1|80
1606405800000|2020-11-26 15:50:00|1843.1|1842.8|1841|1840.7|1843.2|1842.9|1839.8|1839.5|449
1606406100000|2020-11-26 15:55:00|1840.9|1840.6|1840.1|1839.8|1843.4|1843.1|1838.7|1838.4|640
1606406400000|2020-11-26 16:00:00|1839.9|1839.6|1840|1839.7|1840.2|1839.9|1839|1838.7|97
1606406700000|2020-11-26 16:05:00|1839.9|1839.6|1840.2|1839.9|1840.4|1840.1|1839|1838.7|115
1606407000000|2020-11-26 16:10:00|1840.1|1839.8|1841.4|1841.1|1841.4|1841.1|1840|1839.7|101
1606407300000|2020-11-26 16:15:00|1841.5|1841.2|1842|1841.7|1842.1|1841.8|1841.3|1841|85
1606407600000|2020-11-26 16:20:00|1842.2|1841.9|1842.1|1841.8|1842.7|1842.4|1842|1841.7|82
1606407900000|2020-11-26 16:25:00|1842|1841.7|1841.4|1841.1|1842|1841.7|1841.2|1840.9|41
1606408200000|2020-11-26 16:30:00|1841.5|1841.2|1839.4|1839.1|1842.1|1841.8|1839.4|1839.1|214
1606408500000|2020-11-26 16:35:00|1839.2|1838.9|1838.5|1838.2|1839.3|1839|1837.7|1837.4|220
1606408800000|2020-11-26 16:40:00|1838.4|1838.1|1838.6|1838.3|1839.7|1839.4|1838.3|1838|105
1606409100000|2020-11-26 16:45:00|1838.7|1838.4|1838.7|1838.4|1839.3|1839|1838.4|1838.1|92
1606409400000|2020-11-26 16:50:00|1838.6|1838.3|1838.8|1838.5|1838.9|1838.6|1838.4|1838.1|76
1606409700000|2020-11-26 16:55:00|1839|1838.7|1838.5|1838.2|1839|1838.7|1838.4|1838.1|87
1606410000000|2020-11-26 17:00:00|1838.7|1838.4|1836.9|1836.6|1838.7|1838.4|1836.6|1836.3|203
1606410300000|2020-11-26 17:05:00|1837.3|1837|1836.3|1836|1837.3|1837|1835.6|1835.3|82
1606410600000|2020-11-26 17:10:00|1836.1|1835.8|1835.3|1835|1836.4|1836.1|1835.2|1834.9|82
1606410900000|2020-11-26 17:15:00|1835.2|1834.9|1834.8|1834.5|1835.6|1835.3|1834.1|1833.8|161
1606411200000|2020-11-26 17:20:00|1834.7|1834.4|1834.9|1834.6|1836|1835.7|1834.7|1834.4|153
1606411500000|2020-11-26 17:25:00|1835.1|1834.8|1831.4|1831.1|1835.4|1835.1|1831.4|1831.1|302
1606411800000|2020-11-26 17:30:00|1831.8|1831.5|1833.2|1832.9|1834|1833.7|1831.8|1831.5|144
1606412100000|2020-11-26 17:35:00|1833.1|1832.8|1832.7|1832.4|1834|1833.7|1832.4|1832.1|81
1606412400000|2020-11-26 17:40:00|1833|1832.7|1831.1|1830.8|1833.3|1833|1830.7|1830.4|191
1606412700000|2020-11-26 17:45:00|1831.2|1830.9|1832.1|1831.8|1833.1|1832.8|1830.9|1830.6|193
1606413000000|2020-11-26 17:50:00|1831.6|1831.3|1832.2|1831.9|1832.4|1832.1|1831.5|1831.2|104
1606413300000|2020-11-26 17:55:00|1832.1|1831.8|1833.4|1833.1|1833.7|1833.4|1831.6|1831.3|120
1606413600000|2020-11-26 18:00:00|1833.6|1832.8|1834|1833.2|1834|1833.2|1833.6|1832.8|0
1606413900000|2020-11-26 18:05:00|1833.8|1833|1833.5|1832.7|1833.8|1833|1833.5|1832.7|0
1606414200000|2020-11-26 18:10:00|1833.7|1832.9|1833.8|1833|1834.2|1833.4|1833.4|1832.6|0
1606414500000|2020-11-26 18:15:00|1834|1833.2|1833.8|1833|1834.2|1833.4|1833.8|1833|0
1606414800000|2020-11-26 18:20:00|1833.9|1833.1|1834.2|1833.4|1834.2|1833.4|1833.9|1833.1|0
1606415400000|2020-11-26 18:30:00|1834|1833.2|1834.2|1833.4|1834.2|1833.4|1833.8|1833|0
1606415700000|2020-11-26 18:35:00|1834.4|1833.6|1834.6|1833.8|1834.6|1833.8|1834.4|1833.6|0
1606416000000|2020-11-26 18:40:00|1834.3|1833.5|1834.2|1833.4|1834.3|1833.5|1834.2|1833.4|0
1606416300000|2020-11-26 18:45:00|1834.5|1833.7|1834.6|1833.8|1834.6|1833.8|1834.2|1833.4|0
1606416600000|2020-11-26 18:50:00|1834.5|1833.7|1834.2|1833.4|1834.5|1833.7|1834.2|1833.4|0
1606417200000|2020-11-26 19:00:00|1834.5|1833.7|1834.2|1833.4|1834.6|1833.8|1834.2|1833.4|0
1606417500000|2020-11-26 19:05:00|1834.4|1833.6|1834.2|1833.4|1834.6|1833.8|1834.2|1833.4|0
1606417800000|2020-11-26 19:10:00|1834.5|1833.7|1834.2|1833.4|1834.6|1833.8|1834.2|1833.4|0
1606418100000|2020-11-26 19:15:00|1833.9|1833.1|1833.8|1833|1833.9|1833.1|1833.8|1833|0
1606418700000|2020-11-26 19:25:00|1833.6|1832.8|1833.4|1832.6|1833.6|1832.8|1833.4|1832.6|0
1606419000000|2020-11-26 19:30:00|1833.5|1832.7|1833.8|1833|1833.8|1833|1833.5|1832.7|0
1606419900000|2020-11-26 19:45:00|1833.7|1832.9|1834|1833.2|1834.2|1833.4|1833.7|1832.9|0
1606420200000|2020-11-26 19:50:00|1834.1|1833.3|1834.2|1833.4|1834.6|1833.8|1834.1|1833.3|0
1606420500000|2020-11-26 19:55:00|1834.1|1833.3|1834.1|1833.3|1834.1|1833.3|1834.1|1833.3|0
1606420800000|2020-11-26 20:00:00|1833.8|1833|1832.9|1832.1|1833.8|1833|1832.9|1832.1|0
1606421400000|2020-11-26 20:10:00|1832.7|1831.9|1831.9|1831.1|1832.7|1831.9|1831.7|1830.9|0
1606421700000|2020-11-26 20:15:00|1832.1|1831.3|1832.3|1831.5|1832.3|1831.5|1832.1|1831.3|0
1606422300000|2020-11-26 20:25:00|1832.2|1831.4|1832.6|1831.8|1832.6|1831.8|1832.2|1831.4|0
1606423200000|2020-11-26 20:40:00|1832.7|1831.9|1833|1832.2|1833|1832.2|1832.6|1831.8|0
1606423500000|2020-11-26 20:45:00|1833.2|1832.4|1833.4|1832.6|1834.1|1833.3|1833.2|1832.4|0
1606423800000|2020-11-26 20:50:00|1833.6|1832.8|1833.9|1833.1|1834.1|1833.3|1833.6|1832.8|0
1606424100000|2020-11-26 20:55:00|1834|1833.2|1833.7|1832.9|1834.1|1833.3|1833.7|1832.9|0
1606424400000|2020-11-26 21:00:00|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|0
1606429500000|2020-11-26 22:25:00|1833.4|1832.6|1833.4|1832.6|1833.4|1832.6|1833.4|1832.6|0
1606431600000|2020-11-26 23:00:00|1833|1832.7|1834.8|1834.5|1835.4|1835.1|1832.6|1832.3|152
1606431900000|2020-11-26 23:05:00|1834.6|1834.3|1832.9|1832.6|1834.9|1834.6|1832.7|1832.4|91
1606432200000|2020-11-26 23:10:00|1832.8|1832.5|1834.3|1834|1834.3|1834|1832.8|1832.5|19
1606432500000|2020-11-26 23:15:00|1833.6|1833.3|1833.3|1833|1833.6|1833.3|1832.9|1832.6|18
1606432800000|2020-11-26 23:20:00|1833.1|1832.8|1832.4|1832.1|1833.1|1832.8|1832.2|1831.9|29
1606433100000|2020-11-26 23:25:00|1832.7|1832.4|1832.1|1831.8|1832.8|1832.5|1832.1|1831.8|9
1606433400000|2020-11-26 23:30:00|1832.3|1832|1832.3|1832|1833.2|1832.9|1832.3|1832|30
1606433700000|2020-11-26 23:35:00|1832.1|1831.8|1831|1830.7|1832.2|1831.9|1829.7|1829.4|80
1606434000000|2020-11-26 23:40:00|1831.1|1830.8|1831.6|1831.3|1831.6|1831.3|1830.6|1830.3|9
1606434300000|2020-11-26 23:45:00|1831.8|1831.5|1833.4|1833.1|1833.4|1833.1|1831.8|1831.5|133
1606434600000|2020-11-26 23:50:00|1833.2|1832.9|1833|1832.7|1833.6|1833.3|1833|1832.7|22
1606434900000|2020-11-26 23:55:00|1833.5|1833.2|1833.3|1833|1833.6|1833.3|1832.7|1832.4|15
1606435200000|2020-11-27 00:00:00|1832.8|1832.5|1833.1|1832.8|1834.2|1833.9|1832.4|1832.1|40
1606435500000|2020-11-27 00:05:00|1833.2|1832.9|1831.4|1831.1|1833.2|1832.9|1830.4|1830.1|29
1606435800000|2020-11-27 00:10:00|1831|1830.7|1832.1|1831.8|1832.1|1831.8|1831|1830.7|29
1606436100000|2020-11-27 00:15:00|1832|1831.7|1832.3|1832|1832.8|1832.5|1832|1831.7|9
1606436400000|2020-11-27 00:20:00|1832.7|1832.4|1833.2|1832.9|1833.2|1832.9|1831.9|1831.6|24
1606436700000|2020-11-27 00:25:00|1833|1832.7|1833.2|1832.9|1834.1|1833.8|1832.9|1832.6|83
1606437000000|2020-11-27 00:30:00|1833.3|1833|1832.1|1831.8|1833.3|1833|1832|1831.7|12
1606437300000|2020-11-27 00:35:00|1831.8|1831.5|1833.1|1832.8|1833.1|1832.8|1831.8|1831.5|17
1606437600000|2020-11-27 00:40:00|1833.2|1832.9|1832.8|1832.5|1833.7|1833.4|1832.8|1832.5|16
1606437900000|2020-11-27 00:45:00|1833|1832.7|1833.2|1832.9|1833.2|1832.9|1832.8|1832.5|4
1606438200000|2020-11-27 00:50:00|1833|1832.7|1833|1832.7|1833|1832.7|1832.6|1832.3|14
1606438500000|2020-11-27 00:55:00|1833.2|1832.9|1834.1|1833.8|1834.4|1834.1|1833.2|1832.9|14
1606438800000|2020-11-27 01:00:00|1834.5|1834.2|1833.5|1833.2|1834.5|1834.2|1833.5|1833.2|22
1606439100000|2020-11-27 01:05:00|1834.3|1834|1833.5|1833.2|1834.3|1834|1833.4|1833.1|19
1606439400000|2020-11-27 01:10:00|1833.8|1833.5|1833.7|1833.4|1834.1|1833.8|1833.1|1832.8|16
1606439700000|2020-11-27 01:15:00|1834|1833.7|1833.6|1833.3|1834|1833.7|1833.6|1833.3|8
1606440000000|2020-11-27 01:20:00|1833.5|1833.2|1834.2|1833.9|1834.2|1833.9|1833.3|1833|32
1606440300000|2020-11-27 01:25:00|1834.4|1834.1|1833.8|1833.5|1834.5|1834.2|1833.8|1833.5|10
1606440600000|2020-11-27 01:30:00|1833.9|1833.6|1834.3|1834|1835|1834.7|1833.4|1833.1|23
1606440900000|2020-11-27 01:35:00|1834.2|1833.9|1835.2|1834.9|1835.2|1834.9|1834.2|1833.9|44
1606441200000|2020-11-27 01:40:00|1835.3|1835|1835.5|1835.2|1835.9|1835.6|1834.9|1834.6|34
1606441500000|2020-11-27 01:45:00|1835.7|1835.4|1834.9|1834.6|1836.4|1836.1|1834.9|1834.6|43
1606441800000|2020-11-27 01:50:00|1834.6|1834.3|1834.4|1834.1|1834.6|1834.3|1833.9|1833.6|15
1606442100000|2020-11-27 01:55:00|1834.2|1833.9|1833.3|1833|1834.4|1834.1|1833|1832.7|26
1606442400000|2020-11-27 02:00:00|1833.5|1833.2|1832.6|1832.3|1833.7|1833.4|1832|1831.7|69
1606442700000|2020-11-27 02:05:00|1832.7|1832.4|1831|1830.7|1832.7|1832.4|1829.5|1829.2|78
1606443000000|2020-11-27 02:10:00|1831.2|1830.9|1831.4|1831.1|1832.2|1831.9|1831.1|1830.8|16
1606443300000|2020-11-27 02:15:00|1831.6|1831.3|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|3
1606443600000|2020-11-27 02:20:00|1832.1|1831.8|1832.9|1832.6|1832.9|1832.6|1832|1831.7|25
1606443900000|2020-11-27 02:25:00|1833.2|1832.9|1832.7|1832.4|1833.2|1832.9|1832.5|1832.2|11
1606444200000|2020-11-27 02:30:00|1832.6|1832.3|1833|1832.7|1833|1832.7|1832.6|1832.3|12
1606444500000|2020-11-27 02:35:00|1833.2|1832.9|1832.7|1832.4|1833.2|1832.9|1832.7|1832.4|11
1606444800000|2020-11-27 02:40:00|1833.3|1833|1833.5|1833.2|1833.5|1833.2|1833.3|1833|6
1606445100000|2020-11-27 02:45:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606445400000|2020-11-27 02:50:00|1833.7|1833.4|1833.3|1833|1833.7|1833.4|1833.1|1832.8|8
1606445700000|2020-11-27 02:55:00|1832.9|1832.6|1833.3|1833|1833.3|1833|1832.9|1832.6|3
1606446000000|2020-11-27 03:00:00|1833.2|1832.9|1832.7|1832.4|1833.2|1832.9|1832.7|1832.4|8
1606446300000|2020-11-27 03:05:00|1832.6|1832.3|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|14
1606446600000|2020-11-27 03:10:00|1833|1832.7|1833.2|1832.9|1833.6|1833.3|1833|1832.7|20
1606446900000|2020-11-27 03:15:00|1832.9|1832.6|1832.7|1832.4|1833.1|1832.8|1832.7|1832.4|15
1606447200000|2020-11-27 03:20:00|1832.8|1832.5|1832.6|1832.3|1832.9|1832.6|1832.6|1832.3|12
1606447500000|2020-11-27 03:25:00|1833|1832.7|1833.5|1833.2|1833.5|1833.2|1833|1832.7|4
1606447800000|2020-11-27 03:30:00|1833.6|1833.3|1834.2|1833.9|1834.5|1834.2|1833.5|1833.2|22
1606448100000|2020-11-27 03:35:00|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.2|1833.9|13
1606448400000|2020-11-27 03:40:00|1834.8|1834.5|1834.7|1834.4|1835.1|1834.8|1834.4|1834.1|9
1606448700000|2020-11-27 03:45:00|1834.5|1834.2|1834.6|1834.3|1834.7|1834.4|1834.5|1834.2|5
1606449000000|2020-11-27 03:50:00|1834.8|1834.5|1835.4|1835.1|1835.4|1835.1|1834.8|1834.5|8
1606449300000|2020-11-27 03:55:00|1835.5|1835.2|1835.6|1835.3|1835.9|1835.6|1835.1|1834.8|26
1606449600000|2020-11-27 04:00:00|1835.7|1835.4|1835.5|1835.2|1835.7|1835.4|1835.5|1835.2|9
1606450200000|2020-11-27 04:10:00|1835.6|1835.3|1835.6|1835.3|1835.9|1835.6|1835.5|1835.2|9
1606450500000|2020-11-27 04:15:00|1836|1835.7|1835.3|1835|1836|1835.7|1835.3|1835|7
1606450800000|2020-11-27 04:20:00|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.6|1835.3|11
1606451100000|2020-11-27 04:25:00|1835.9|1835.6|1836.3|1836|1836.9|1836.6|1835.9|1835.6|27
1606451400000|2020-11-27 04:30:00|1837|1836.7|1836.7|1836.4|1837.3|1837|1836.7|1836.4|23
1606451700000|2020-11-27 04:35:00|1836.9|1836.6|1836.6|1836.3|1836.9|1836.6|1836.6|1836.3|6
1606452000000|2020-11-27 04:40:00|1836.7|1836.4|1837.1|1836.8|1837.2|1836.9|1836.7|1836.4|19
1606452300000|2020-11-27 04:45:00|1837.6|1837.3|1837.7|1837.4|1838.6|1838.3|1837.2|1836.9|60
1606452600000|2020-11-27 04:50:00|1837.9|1837.6|1837.2|1836.9|1838.1|1837.8|1837|1836.7|20
1606452900000|2020-11-27 04:55:00|1837.6|1837.3|1837.3|1837|1837.8|1837.5|1837.3|1837|5
1606453200000|2020-11-27 05:00:00|1837.4|1837.1|1836.6|1836.3|1837.4|1837.1|1836.6|1836.3|14
1606453500000|2020-11-27 05:05:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|4
1606453800000|2020-11-27 05:10:00|1836.7|1836.4|1836.2|1835.9|1836.8|1836.5|1836.2|1835.9|18
1606454100000|2020-11-27 05:15:00|1836.6|1836.3|1837|1836.7|1837|1836.7|1836.4|1836.1|4
1606454400000|2020-11-27 05:20:00|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|3
1606454700000|2020-11-27 05:25:00|1836.6|1836.3|1835.4|1835.1|1836.6|1836.3|1835.4|1835.1|73
1606455000000|2020-11-27 05:30:00|1835.5|1835.2|1836.7|1836.4|1836.7|1836.4|1835.5|1835.2|15
1606455300000|2020-11-27 05:35:00|||||||||1
1606455600000|2020-11-27 05:40:00|1836.8|1836.5|1837.4|1837.1|1837.4|1837.1|1836.8|1836.5|12
1606455900000|2020-11-27 05:45:00|1837.5|1837.2|1837.8|1837.5|1837.8|1837.5|1836.6|1836.3|32
1606456200000|2020-11-27 05:50:00|1837.4|1837.1|1837.9|1837.6|1837.9|1837.6|1837.4|1837.1|4
1606456500000|2020-11-27 05:55:00|1838|1837.7|1839.5|1839.2|1839.5|1839.2|1838|1837.7|61
1606456800000|2020-11-27 06:00:00|1839.3|1839|1838.4|1838.1|1839.4|1839.1|1838.2|1837.9|52
1606457100000|2020-11-27 06:05:00|1838.3|1838|1838.6|1838.3|1839.1|1838.8|1838.3|1838|15
1606457400000|2020-11-27 06:10:00|1839.1|1838.8|1840.3|1840|1840.3|1840|1838.4|1838.1|66
1606457700000|2020-11-27 06:15:00|1839.9|1839.6|1839.6|1839.3|1840.3|1840|1839.6|1839.3|12
1606458000000|2020-11-27 06:20:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606458300000|2020-11-27 06:25:00|1839.8|1839.5|1840.2|1839.9|1840.2|1839.9|1839.8|1839.5|13
1606458600000|2020-11-27 06:30:00|1840|1839.7|1841.1|1840.8|1841.6|1841.3|1840|1839.7|55
1606458900000|2020-11-27 06:35:00|1841.2|1840.9|1841.9|1841.6|1841.9|1841.6|1841.2|1840.9|26
1606459200000|2020-11-27 06:40:00|1841.6|1841.3|1841.6|1841.3|1841.8|1841.5|1841.4|1841.1|9
1606459500000|2020-11-27 06:45:00|1841.5|1841.2|1841.5|1841.2|1841.7|1841.4|1841.4|1841.1|4
1606459800000|2020-11-27 06:50:00|1841.8|1841.5|1841.8|1841.5|1842|1841.7|1841.6|1841.3|21
1606460100000|2020-11-27 06:55:00|1842|1841.7|1841.6|1841.3|1842.4|1842.1|1841.6|1841.3|6
1606460400000|2020-11-27 07:00:00|1841.7|1841.4|1841|1840.7|1842|1841.7|1841|1840.7|35
1606460700000|2020-11-27 07:05:00|1841.2|1840.9|1840.8|1840.5|1841.2|1840.9|1840.8|1840.5|15
1606461000000|2020-11-27 07:10:00|1840.7|1840.4|1841.2|1840.9|1841.2|1840.9|1840.7|1840.4|15
1606461300000|2020-11-27 07:15:00|1841.4|1841.1|1840.8|1840.5|1841.5|1841.2|1840.8|1840.5|22
1606461600000|2020-11-27 07:20:00|1841.1|1840.8|1840|1839.7|1841.4|1841.1|1840|1839.7|27
1606461900000|2020-11-27 07:25:00|1839.9|1839.6|1840.5|1840.2|1840.5|1840.2|1839.9|1839.6|12
1606462200000|2020-11-27 07:30:00|1839.8|1839.5|1838.3|1838|1839.8|1839.5|1838.1|1837.8|52
1606462500000|2020-11-27 07:35:00|1838.4|1838.1|1838.6|1838.3|1838.9|1838.6|1838.4|1838.1|12
1606462800000|2020-11-27 07:40:00|1838.5|1838.2|1838.4|1838.1|1838.9|1838.6|1838.4|1838.1|9
1606463100000|2020-11-27 07:45:00|1838.6|1838.3|1839|1838.7|1839.1|1838.8|1838.2|1837.9|17
1606463400000|2020-11-27 07:50:00|1838.8|1838.5|1839.1|1838.8|1839.4|1839.1|1838.4|1838.1|23
1606463700000|2020-11-27 07:55:00|1838.8|1838.5|1838.3|1838|1838.8|1838.5|1838.2|1837.9|12
1606464000000|2020-11-27 08:00:00|1838.4|1838.1|1838.6|1838.3|1838.9|1838.6|1838.1|1837.8|80
1606464300000|2020-11-27 08:05:00|1838.5|1838.2|1840.2|1839.9|1840.6|1840.3|1838.5|1838.2|65
1606464600000|2020-11-27 08:10:00|1840.3|1840|1840.3|1840|1840.8|1840.5|1839.6|1839.3|37
1606464900000|2020-11-27 08:15:00|1839.9|1839.6|1838.5|1838.2|1840.3|1840|1838.4|1838.1|54
1606465200000|2020-11-27 08:20:00|1838.8|1838.5|1839.4|1839.1|1839.8|1839.5|1838.6|1838.3|60
1606465500000|2020-11-27 08:25:00|1839.8|1839.5|1839.5|1839.2|1840.5|1840.2|1839.3|1839|60
1606465800000|2020-11-27 08:30:00|1839.4|1839.1|1839.4|1839.1|1840.4|1840.1|1839.4|1839.1|49
1606466100000|2020-11-27 08:35:00|1839.9|1839.6|1840.1|1839.8|1840.4|1840.1|1839.6|1839.3|32
1606466400000|2020-11-27 08:40:00|1840.3|1840|1840.7|1840.4|1840.9|1840.6|1840.3|1840|23
1606466700000|2020-11-27 08:45:00|1840.9|1840.6|1842|1841.7|1842|1841.7|1840.6|1840.3|62
1606467000000|2020-11-27 08:50:00|1841.9|1841.6|1843.5|1843.2|1844|1843.7|1841.8|1841.5|153
1606467300000|2020-11-27 08:55:00|1843.2|1842.9|1843.2|1842.9|1843.5|1843.2|1842.7|1842.4|56
1606467600000|2020-11-27 09:00:00|1843.6|1843.3|1844.4|1844.1|1845.3|1845|1842.9|1842.6|98
1606467900000|2020-11-27 09:05:00|1844.3|1844|1844.3|1844|1844.4|1844.1|1843.7|1843.4|53
1606468200000|2020-11-27 09:10:00|1844.2|1843.9|1844|1843.7|1844.3|1844|1844|1843.7|18
1606468500000|2020-11-27 09:15:00|1843.8|1843.5|1844.2|1843.9|1844.2|1843.9|1843.4|1843.1|18
1606468800000|2020-11-27 09:20:00|1843.8|1843.5|1844.9|1844.6|1844.9|1844.6|1843.3|1843|49
1606469100000|2020-11-27 09:25:00|1844.4|1844.1|1844.1|1843.8|1844.5|1844.2|1843.9|1843.6|22
1606469400000|2020-11-27 09:30:00|1843.9|1843.6|1842.7|1842.4|1844.2|1843.9|1842.3|1842|44
1606469700000|2020-11-27 09:35:00|1842.8|1842.5|1842.7|1842.4|1843.4|1843.1|1842.7|1842.4|17
1606470000000|2020-11-27 09:40:00|1842.6|1842.3|1842.4|1842.1|1842.9|1842.6|1842.3|1842|20
1606470300000|2020-11-27 09:45:00|1842.3|1842|1842.7|1842.4|1842.8|1842.5|1842.3|1842|22
1606470600000|2020-11-27 09:50:00|1842.8|1842.5|1842.1|1841.8|1842.8|1842.5|1841.5|1841.2|27
1606470900000|2020-11-27 09:55:00|1842.2|1841.9|1842.4|1842.1|1842.6|1842.3|1842.2|1841.9|15
1606471200000|2020-11-27 10:00:00|1842.3|1842|1843.5|1843.2|1843.6|1843.3|1842|1841.7|80
1606471500000|2020-11-27 10:05:00|1843.4|1843.1|1841.8|1841.5|1843.4|1843.1|1841.5|1841.2|137
1606471800000|2020-11-27 10:10:00|1842|1841.7|1842.7|1842.4|1842.7|1842.4|1842|1841.7|9
1606472100000|2020-11-27 10:15:00|1842.5|1842.2|1841.7|1841.4|1842.5|1842.2|1841|1840.7|26
1606472400000|2020-11-27 10:20:00|1841.4|1841.1|1841.5|1841.2|1841.8|1841.5|1840.4|1840.1|49
1606472700000|2020-11-27 10:25:00|1841.7|1841.4|1841|1840.7|1841.7|1841.4|1840.7|1840.4|64
1606473000000|2020-11-27 10:30:00|1841.1|1840.8|1841.2|1840.9|1841.5|1841.2|1841.1|1840.8|69
1606473300000|2020-11-27 10:35:00|1840.9|1840.6|1841.1|1840.8|1841.6|1841.3|1840.8|1840.5|14
1606473600000|2020-11-27 10:40:00|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1840.9|1840.6|15
1606473900000|2020-11-27 10:45:00|1841.1|1840.8|1841.4|1841.1|1841.7|1841.4|1840.9|1840.6|21
1606474200000|2020-11-27 10:50:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.3|1841|25
1606474500000|2020-11-27 10:55:00|1841.6|1841.3|1842.2|1841.9|1842.2|1841.9|1841.6|1841.3|40
1606474800000|2020-11-27 11:00:00|1842.6|1842.3|1842.5|1842.2|1843.1|1842.8|1842.3|1842|39
1606475100000|2020-11-27 11:05:00|1842.6|1842.3|1842.8|1842.5|1843.2|1842.9|1842.5|1842.2|46
1606475400000|2020-11-27 11:10:00|1842.7|1842.4|1843|1842.7|1843|1842.7|1842.5|1842.2|8
1606475700000|2020-11-27 11:15:00|1843.1|1842.8|1842.8|1842.5|1843.3|1843|1842.7|1842.4|37
1606476000000|2020-11-27 11:20:00|1842.7|1842.4|1843.5|1843.2|1843.6|1843.3|1842.5|1842.2|17
1606476300000|2020-11-27 11:25:00|1843.4|1843.1|1843.1|1842.8|1843.4|1843.1|1843.1|1842.8|13
1606476600000|2020-11-27 11:30:00|1843|1842.7|1843.6|1843.3|1843.7|1843.4|1843|1842.7|97
1606476900000|2020-11-27 11:35:00|1843.7|1843.4|1843.8|1843.5|1844.4|1844.1|1843.7|1843.4|48
1606477200000|2020-11-27 11:40:00|1843.7|1843.4|1843.8|1843.5|1844.1|1843.8|1843.3|1843|52
1606477500000|2020-11-27 11:45:00|1843.9|1843.6|1844|1843.7|1844.1|1843.8|1843.8|1843.5|81
1606477800000|2020-11-27 11:50:00|1844.1|1843.8|1842.7|1842.4|1844.2|1843.9|1842.5|1842.2|168
1606478100000|2020-11-27 11:55:00|1842.9|1842.6|1842.5|1842.2|1843|1842.7|1842.5|1842.2|47
1606478400000|2020-11-27 12:00:00|1842.7|1842.4|1843|1842.7|1843|1842.7|1842.1|1841.8|50
1606478700000|2020-11-27 12:05:00|1843.3|1843|1842.9|1842.6|1843.3|1843|1842.6|1842.3|43
1606479000000|2020-11-27 12:10:00|1843.2|1842.9|1842.8|1842.5|1843.4|1843.1|1842.8|1842.5|24
1606479300000|2020-11-27 12:15:00|1842.9|1842.6|1842.7|1842.4|1843.1|1842.8|1842.6|1842.3|45
1606479600000|2020-11-27 12:20:00|1842.8|1842.5|1843.1|1842.8|1843.1|1842.8|1842.1|1841.8|52
1606479900000|2020-11-27 12:25:00|1843.2|1842.9|1842.4|1842.1|1843.3|1843|1842.4|1842.1|19
1606480200000|2020-11-27 12:30:00|1842.7|1842.4|1842.9|1842.6|1843.2|1842.9|1842.7|1842.4|16
1606480500000|2020-11-27 12:35:00|1843.1|1842.8|1843.2|1842.9|1843.7|1843.4|1842.9|1842.6|28
1606480800000|2020-11-27 12:40:00|1843.3|1843|1843.3|1843|1843.4|1843.1|1842.8|1842.5|61
1606481100000|2020-11-27 12:45:00|1843.4|1843.1|1845|1844.7|1845|1844.7|1843.4|1843.1|154
1606481400000|2020-11-27 12:50:00|1844.9|1844.6|1845.3|1845|1845.4|1845.1|1844.7|1844.4|77
1606481700000|2020-11-27 12:55:00|1845.4|1845.1|1845.8|1845.5|1845.8|1845.5|1844.9|1844.6|61
1606482000000|2020-11-27 13:00:00|1845.9|1845.6|1845.6|1845.3|1846|1845.7|1845.1|1844.8|95
1606482300000|2020-11-27 13:05:00|1845.7|1845.4|1845.5|1845.2|1845.9|1845.6|1845.3|1845|55
1606482600000|2020-11-27 13:10:00|1845.6|1845.3|1845|1844.7|1845.8|1845.5|1844.7|1844.4|44
1606482900000|2020-11-27 13:15:00|1845.1|1844.8|1845.2|1844.9|1845.6|1845.3|1845.1|1844.8|18
1606483200000|2020-11-27 13:20:00|1845.3|1845|1845.5|1845.2|1845.6|1845.3|1845.2|1844.9|32
1606483500000|2020-11-27 13:25:00|1845.4|1845.1|1845|1844.7|1845.4|1845.1|1844.9|1844.6|91
1606483800000|2020-11-27 13:30:00|1844.9|1844.6|1844.8|1844.5|1845.2|1844.9|1844.5|1844.2|88
1606484100000|2020-11-27 13:35:00|1844.9|1844.6|1845.1|1844.8|1845.4|1845.1|1844.6|1844.3|156
1606484400000|2020-11-27 13:40:00|1845.3|1845|1847.5|1847.2|1847.7|1847.4|1845.2|1844.9|390
1606484700000|2020-11-27 13:45:00|1847.4|1847.1|1846.7|1846.4|1847.5|1847.2|1846.6|1846.3|73
1606485000000|2020-11-27 13:50:00|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846|1845.7|96
1606485300000|2020-11-27 13:55:00|1846.2|1845.9|1846.4|1846.1|1847.8|1847.5|1846.2|1845.9|180
1606485600000|2020-11-27 14:00:00|1846.3|1846|1846.9|1846.6|1847.2|1846.9|1845.8|1845.5|110
1606485900000|2020-11-27 14:05:00|1847|1846.7|1847.6|1847.3|1847.7|1847.4|1846.8|1846.5|98
1606486200000|2020-11-27 14:10:00|1847.7|1847.4|1846.9|1846.6|1848|1847.7|1846.5|1846.2|181
1606486500000|2020-11-27 14:15:00|1846.8|1846.5|1846.6|1846.3|1847|1846.7|1846.5|1846.2|156
1606486800000|2020-11-27 14:20:00|1846.7|1846.4|1847.7|1847.4|1847.8|1847.5|1846.7|1846.4|306
1606487100000|2020-11-27 14:25:00|1847.9|1847.6|1845.9|1845.6|1848|1847.7|1845.9|1845.6|561
1606487400000|2020-11-27 14:30:00|1845.8|1845.5|1847.2|1846.9|1849.1|1848.8|1845.3|1845|4229
1606487700000|2020-11-27 14:35:00|1847.1|1846.8|1850.4|1850.1|1851.3|1851|1846.8|1846.5|3050
1606488000000|2020-11-27 14:40:00|1850.5|1850.2|1849.2|1848.9|1850.7|1850.4|1847.5|1847.2|1598
1606488300000|2020-11-27 14:45:00|1849.3|1849|1853.1|1852.8|1853.1|1852.8|1847.6|1847.3|1747
1606488600000|2020-11-27 14:50:00|1852.9|1852.6|1851.7|1851.4|1853.4|1853.1|1849.5|1849.2|1696
1606488900000|2020-11-27 14:55:00|1851.6|1851.3|1850.9|1850.6|1852.2|1851.9|1850.5|1850.2|1506
1606489200000|2020-11-27 15:00:00|1850.7|1850.4|1850.1|1849.8|1851.1|1850.8|1848.6|1848.3|1955
1606489500000|2020-11-27 15:05:00|1850|1849.7|1851|1850.7|1852.2|1851.9|1849.4|1849.1|1469
1606489800000|2020-11-27 15:10:00|1850.9|1850.6|1851.4|1851.1|1851.5|1851.2|1849.6|1849.3|962
1606490100000|2020-11-27 15:15:00|1851.5|1851.2|1847.5|1847.2|1851.5|1851.2|1846.5|1846.2|1450
1606490400000|2020-11-27 15:20:00|1847.6|1847.3|1848.1|1847.8|1848.2|1847.9|1845.8|1845.5|1216
1606490700000|2020-11-27 15:25:00|1848.2|1847.9|1847.9|1847.6|1849|1848.7|1847.1|1846.8|1309
1606491000000|2020-11-27 15:30:00|1847.8|1847.5|1846.1|1845.8|1847.9|1847.6|1845.1|1844.8|1584
1606491300000|2020-11-27 15:35:00|1846|1845.7|1846|1845.7|1846.4|1846.1|1845|1844.7|1904
1606491600000|2020-11-27 15:40:00|1845.9|1845.6|1847|1846.7|1847.4|1847.1|1845.5|1845.2|1114
1606491900000|2020-11-27 15:45:00|1847.1|1846.8|1847|1846.7|1847.6|1847.3|1846.3|1846|825
1606492200000|2020-11-27 15:50:00|1846.8|1846.5|1844.9|1844.6|1847.3|1847|1844.5|1844.2|1257
1606492500000|2020-11-27 15:55:00|1844.8|1844.5|1846.1|1845.8|1846.6|1846.3|1844.8|1844.5|1252
1606492800000|2020-11-27 16:00:00|1846|1845.7|1846.8|1846.5|1847.7|1847.4|1845.3|1845|916
1606493100000|2020-11-27 16:05:00|1846.4|1846.1|1847.1|1846.8|1847.5|1847.2|1846.3|1846|767
1606493400000|2020-11-27 16:10:00|1847.2|1846.9|1847.3|1847|1847.6|1847.3|1846.6|1846.3|939
1606493700000|2020-11-27 16:15:00|1847.4|1847.1|1847.8|1847.5|1847.8|1847.5|1846.5|1846.2|869
1606494000000|2020-11-27 16:20:00|1847.9|1847.6|1847.4|1847.1|1847.9|1847.6|1846.5|1846.2|1046
1606494300000|2020-11-27 16:25:00|1847.5|1847.2|1847|1846.7|1847.9|1847.6|1847|1846.7|755
1606494600000|2020-11-27 16:30:00|1847.2|1846.9|1847.2|1846.9|1848.5|1848.2|1845.9|1845.6|1173
1606494900000|2020-11-27 16:35:00|1847.3|1847|1850.3|1850|1850.4|1850.1|1845.1|1844.8|1740
1606495200000|2020-11-27 16:40:00|1850.5|1850.2|1851|1850.7|1851.8|1851.5|1850.2|1849.9|921
1606495500000|2020-11-27 16:45:00|1850.9|1850.6|1850.9|1850.6|1851.5|1851.2|1850.5|1850.2|1174
1606495800000|2020-11-27 16:50:00|1851|1850.7|1850.1|1849.8|1851.2|1850.9|1849.6|1849.3|1144
1606496100000|2020-11-27 16:55:00|1850.2|1849.9|1854.5|1854.2|1854.7|1854.4|1850|1849.7|1995
1606496400000|2020-11-27 17:00:00|1854.6|1854.3|1852.1|1851.8|1855|1854.7|1852|1851.7|1069
1606496700000|2020-11-27 17:05:00|1852.2|1851.9|1853|1852.7|1854.2|1853.9|1851.6|1851.3|956
1606497000000|2020-11-27 17:10:00|1852.9|1852.6|1853.2|1852.9|1853.3|1853|1851.4|1851.1|1211
1606497300000|2020-11-27 17:15:00|1853.1|1852.8|1854|1853.7|1854.3|1854|1852.3|1852|736
1606497600000|2020-11-27 17:20:00|1854.1|1853.8|1853|1852.7|1854.4|1854.1|1851.8|1851.5|1031
1606497900000|2020-11-27 17:25:00|1853.1|1852.8|1852.9|1852.6|1854.4|1854.1|1852.6|1852.3|640
1606498200000|2020-11-27 17:30:00|1852.8|1852.5|1853.2|1852.9|1853.3|1853|1851.8|1851.5|575
1606498500000|2020-11-27 17:35:00|1852.9|1852.6|1853.3|1853|1853.5|1853.2|1852.6|1852.3|601
1606498800000|2020-11-27 17:40:00|1853.2|1852.9|1852.9|1852.6|1853.9|1853.6|1852.7|1852.4|569
1606499100000|2020-11-27 17:45:00|1853|1852.7|1852.7|1852.4|1854|1853.7|1851.7|1851.4|754
1606499400000|2020-11-27 17:50:00|1852.6|1852.3|1852.9|1852.6|1854.8|1854.5|1852.2|1851.9|1369
1606499700000|2020-11-27 17:55:00|1853|1852.7|1854.4|1854.1|1855.9|1855.6|1852.9|1852.6|3818
1606500000000|2020-11-27 18:00:00|1854|1853.7|1853.8|1853.5|1856.5|1856.2|1853.8|1853.5|1916
1606500300000|2020-11-27 18:05:00|1853.9|1853.6|1855.5|1855.2|1856.1|1855.8|1853.3|1853|865
1606500600000|2020-11-27 18:10:00|1855.6|1855.3|1856.6|1856.3|1857.9|1857.6|1853.4|1853.1|1278
1606500900000|2020-11-27 18:15:00|1856.9|1856.1|1857.2|1856.4|1857.2|1856.4|1856.4|1855.6|0
1606501200000|2020-11-27 18:20:00|1857.5|1856.7|1857.4|1856.6|1857.6|1856.8|1857.1|1856.3|0
1606501500000|2020-11-27 18:25:00|1857.7|1856.9|1857.6|1856.8|1857.8|1857|1857.4|1856.6|0
1606501800000|2020-11-27 18:30:00|1857.4|1856.6|1858.1|1857.3|1858.1|1857.3|1857.4|1856.6|0
1606502400000|2020-11-27 18:40:00|1857.8|1857|1857.1|1856.3|1857.8|1857|1857.1|1856.3|0
1606502700000|2020-11-27 18:45:00|1857|1856.2|1857|1856.2|1857.4|1856.6|1857|1856.2|0
1606503000000|2020-11-27 18:50:00|1857.2|1856.4|1857|1856.2|1857.4|1856.6|1856.6|1855.8|0
1606503300000|2020-11-27 18:55:00|1856.7|1855.9|1857|1856.2|1857|1856.2|1856.6|1855.8|0
1606503600000|2020-11-27 19:00:00|1857.1|1856.3|1857.4|1856.6|1857.6|1856.8|1857.1|1856.3|0
1606503900000|2020-11-27 19:05:00|1857.6|1856.8|1857.8|1857|1857.8|1857|1857.6|1856.8|0
1606504200000|2020-11-27 19:10:00|1857.9|1857.1|1858.1|1857.3|1858.1|1857.3|1857.8|1857|0
1606504500000|2020-11-27 19:15:00|1858|1857.2|1857.4|1856.6|1858|1857.2|1857.4|1856.6|0
1606504800000|2020-11-27 19:20:00|1857.5|1856.7|1857.8|1857|1857.8|1857|1857.4|1856.6|0
1606505100000|2020-11-27 19:25:00|1857.5|1856.7|1857.6|1856.8|1857.8|1857|1857.4|1856.6|0
1606505400000|2020-11-27 19:30:00|1857.4|1856.6|1857.8|1857|1857.8|1857|1857.4|1856.6|0
1606506600000|2020-11-27 19:50:00|1858|1857.2|1857.8|1857|1858.2|1857.4|1857.8|1857|0
1606506900000|2020-11-27 19:55:00|1858|1857.2|1858.1|1857.3|1858.1|1857.3|1858|1857.2|0
1606507200000|2020-11-27 20:00:00|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|1858.1|1857.3|0
1606507500000|2020-11-27 20:05:00|1858.4|1857.6|1858.5|1857.7|1858.5|1857.7|1858.1|1857.3|0
1606507800000|2020-11-27 20:10:00|1858.4|1857.6|1858.5|1857.7|1858.5|1857.7|1858.1|1857.3|0
1606508100000|2020-11-27 20:15:00|1858.7|1857.9|1858.5|1857.7|1858.9|1858.1|1858.5|1857.7|0
1606508700000|2020-11-27 20:25:00|1858.8|1858|1858.9|1858.1|1859.3|1858.5|1858.8|1858|0
1606509000000|2020-11-27 20:30:00|1859.1|1858.3|1858.9|1858.1|1859.3|1858.5|1858.9|1858.1|0
1606509300000|2020-11-27 20:35:00|1858.8|1858|1858.5|1857.7|1858.8|1858|1858.5|1857.7|0
1606509900000|2020-11-27 20:45:00|1858.8|1858|1859.3|1858.5|1859.3|1858.5|1858.8|1858|0
1606510200000|2020-11-27 20:50:00|1859.2|1858.4|1858.9|1858.1|1859.3|1858.5|1858.9|1858.1|0
1606510500000|2020-11-27 20:55:00|1859.2|1858.4|1860|1859.2|1860.1|1859.3|1858.9|1858.1|0
1606690800000|2020-11-29 23:00:00|1859.3|1859|1858.1|1857.8|1860.6|1860.3|1857.8|1857.5|555
1606691100000|2020-11-29 23:05:00|1858|1857.7|1857.8|1857.5|1858.7|1858.4|1857|1856.7|83
1606691400000|2020-11-29 23:10:00|1857.5|1857.2|1857.5|1857.2|1858.2|1857.9|1856.7|1856.4|103
1606691700000|2020-11-29 23:15:00|1857.6|1857.3|1858.1|1857.8|1858.6|1858.3|1857.4|1857.1|42
1606692000000|2020-11-29 23:20:00|1858.4|1858.1|1857.9|1857.6|1858.4|1858.1|1857.8|1857.5|23
1606692300000|2020-11-29 23:25:00|1858.1|1857.8|1858.7|1858.4|1859|1858.7|1858.1|1857.8|70
1606692600000|2020-11-29 23:30:00|1858.9|1858.6|1857.6|1857.3|1858.9|1858.6|1857.5|1857.2|48
1606692900000|2020-11-29 23:35:00|1857.5|1857.2|1857.5|1857.2|1858|1857.7|1856.8|1856.5|62
1606693200000|2020-11-29 23:40:00|1857.4|1857.1|1857.7|1857.4|1857.7|1857.4|1857.1|1856.8|32
1606693500000|2020-11-29 23:45:00|1857.6|1857.3|1856.1|1855.8|1857.6|1857.3|1855.8|1855.5|64
1606693800000|2020-11-29 23:50:00|1856.3|1856|1855.3|1855|1856.4|1856.1|1854.3|1854|82
1606694100000|2020-11-29 23:55:00|1855.1|1854.8|1855|1854.7|1855.2|1854.9|1853.5|1853.2|69
1606694400000|2020-11-30 00:00:00|1854.9|1854.6|1854.1|1853.8|1855.2|1854.9|1852.4|1852.1|157
1606694700000|2020-11-30 00:05:00|1853.9|1853.6|1854.8|1854.5|1854.9|1854.6|1853.1|1852.8|93
1606695000000|2020-11-30 00:10:00|1854.9|1854.6|1855.5|1855.2|1855.6|1855.3|1854|1853.7|44
1606695300000|2020-11-30 00:15:00|1855.7|1855.4|1849.6|1849.3|1855.7|1855.4|1848.8|1848.5|309
1606695600000|2020-11-30 00:20:00|1849.8|1849.5|1847.9|1847.6|1850|1849.7|1847.8|1847.5|221
1606695900000|2020-11-30 00:25:00|1848.2|1847.9|1849|1848.7|1849.7|1849.4|1848|1847.7|166
1606696200000|2020-11-30 00:30:00|1849.1|1848.8|1848.3|1848|1849.3|1849|1846.8|1846.5|114
1606696500000|2020-11-30 00:35:00|1848.6|1848.3|1848.7|1848.4|1848.8|1848.5|1847|1846.7|135
1606696800000|2020-11-30 00:40:00|1848.5|1848.2|1848.4|1848.1|1848.8|1848.5|1848.3|1848|31
1606697100000|2020-11-30 00:45:00|1848.2|1847.9|1846.7|1846.4|1848.8|1848.5|1846.7|1846.4|70
1606697400000|2020-11-30 00:50:00|1846.6|1846.3|1848.5|1848.2|1848.5|1848.2|1846.4|1846.1|73
1606697700000|2020-11-30 00:55:00|1848.2|1847.9|1847.8|1847.5|1848.2|1847.9|1847.1|1846.8|60
1606698000000|2020-11-30 01:00:00|1848|1847.7|1846.7|1846.4|1848|1847.7|1844.1|1843.8|323
1606698300000|2020-11-30 01:05:00|1846.5|1846.2|1846.1|1845.8|1847.2|1846.9|1844.5|1844.2|157
1606698600000|2020-11-30 01:10:00|1845.8|1845.5|1845.5|1845.2|1847|1846.7|1845.5|1845.2|162
1606698900000|2020-11-30 01:15:00|1845.8|1845.5|1845.3|1845|1846.2|1845.9|1844.4|1844.1|221
1606699200000|2020-11-30 01:20:00|1845.1|1844.8|1845.9|1845.6|1845.9|1845.6|1845|1844.7|58
1606699500000|2020-11-30 01:25:00|1846.1|1845.8|1845.8|1845.5|1846.8|1846.5|1845.4|1845.1|50
1606699800000|2020-11-30 01:30:00|1846.5|1846.2|1845.9|1845.6|1847.1|1846.8|1845.9|1845.6|43
1606700100000|2020-11-30 01:35:00|1846|1845.7|1847.4|1847.1|1847.4|1847.1|1845.5|1845.2|55
1606700400000|2020-11-30 01:40:00|1846.8|1846.5|1846.5|1846.2|1847.2|1846.9|1846.3|1846|38
1606700700000|2020-11-30 01:45:00|1846.4|1846.1|1844.4|1844.1|1846.5|1846.2|1844.4|1844.1|120
1606701000000|2020-11-30 01:50:00|1844.5|1844.2|1845.3|1845|1845.5|1845.2|1844.2|1843.9|54
1606701300000|2020-11-30 01:55:00|1845.7|1845.4|1846.7|1846.4|1846.7|1846.4|1845.7|1845.4|13
1606701600000|2020-11-30 02:00:00|1845.8|1845.5|1845.8|1845.5|1846.5|1846.2|1845.8|1845.5|11
1606701900000|2020-11-30 02:05:00|1846.4|1846.1|1845.8|1845.5|1846.4|1846.1|1845.8|1845.5|4
1606702200000|2020-11-30 02:10:00|1845.6|1845.3|1846.3|1846|1846.5|1846.2|1845.6|1845.3|10
1606702500000|2020-11-30 02:15:00|1846.5|1846.2|1846.1|1845.8|1846.5|1846.2|1845.4|1845.1|40
1606702800000|2020-11-30 02:20:00|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|7
1606703100000|2020-11-30 02:25:00|1846.3|1846|1845|1844.7|1846.3|1846|1844.9|1844.6|121
1606703400000|2020-11-30 02:30:00|1844.7|1844.4|1846|1845.7|1846|1845.7|1844.7|1844.4|45
1606703700000|2020-11-30 02:35:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.2|1845.9|12
1606704000000|2020-11-30 02:40:00|1846.7|1846.4|1846.9|1846.6|1847.2|1846.9|1846.6|1846.3|8
1606704300000|2020-11-30 02:45:00|1846.8|1846.5|1846.6|1846.3|1847|1846.7|1846.2|1845.9|43
1606704600000|2020-11-30 02:50:00|1846.5|1846.2|1845.7|1845.4|1846.7|1846.4|1845.6|1845.3|55
1606704900000|2020-11-30 02:55:00|1845.6|1845.3|1846.7|1846.4|1847|1846.7|1845.2|1844.9|62
1606705200000|2020-11-30 03:00:00|1846.9|1846.6|1848.9|1848.6|1848.9|1848.6|1846.9|1846.6|43
1606705500000|2020-11-30 03:05:00|1848.8|1848.5|1848.1|1847.8|1849.3|1849|1848.1|1847.8|31
1606705800000|2020-11-30 03:10:00|1847.8|1847.5|1847.6|1847.3|1848|1847.7|1847.5|1847.2|68
1606706100000|2020-11-30 03:15:00|1847.5|1847.2|1847.1|1846.8|1847.5|1847.2|1846.9|1846.6|36
1606706400000|2020-11-30 03:20:00|1846.8|1846.5|1845.6|1845.3|1847|1846.7|1845.1|1844.8|69
1606706700000|2020-11-30 03:25:00|1845.5|1845.2|1844.6|1844.3|1845.7|1845.4|1843.5|1843.2|97
1606707000000|2020-11-30 03:30:00|1844.9|1844.6|1845.2|1844.9|1845.5|1845.2|1844.8|1844.5|30
1606707300000|2020-11-30 03:35:00|1845.3|1845|1844.6|1844.3|1845.5|1845.2|1844.5|1844.2|15
1606707600000|2020-11-30 03:40:00|1844.7|1844.4|1845.7|1845.4|1845.7|1845.4|1844.7|1844.4|13
1606707900000|2020-11-30 03:45:00|1845.6|1845.3|1845.8|1845.5|1846.1|1845.8|1845.6|1845.3|22
1606708200000|2020-11-30 03:50:00|1845.3|1845|1845.9|1845.6|1846|1845.7|1845.3|1845|7
1606708500000|2020-11-30 03:55:00|1845.6|1845.3|1845.5|1845.2|1846|1845.7|1845.5|1845.2|14
1606708800000|2020-11-30 04:00:00|1845.4|1845.1|1845.3|1845|1845.6|1845.3|1845.3|1845|17
1606709100000|2020-11-30 04:05:00|1844.9|1844.6|1840.8|1840.5|1844.9|1844.6|1840.4|1840.1|238
1606709400000|2020-11-30 04:10:00|1840.9|1840.6|1842|1841.7|1842.1|1841.8|1840.9|1840.6|39
1606709700000|2020-11-30 04:15:00|1841.9|1841.6|1842.1|1841.8|1842.5|1842.2|1841.6|1841.3|38
1606710000000|2020-11-30 04:20:00|1842.2|1841.9|1841.9|1841.6|1842.3|1842|1841.8|1841.5|16
1606710300000|2020-11-30 04:25:00|1841.4|1841.1|1841.3|1841|1841.9|1841.6|1840.4|1840.1|57
1606710600000|2020-11-30 04:30:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1840.3|1840|57
1606710900000|2020-11-30 04:35:00|1841.2|1840.9|1842.2|1841.9|1842.3|1842|1841.2|1840.9|21
1606711200000|2020-11-30 04:40:00|1842|1841.7|1841.8|1841.5|1842.3|1842|1841.4|1841.1|11
1606711500000|2020-11-30 04:45:00|1841.7|1841.4|1841.8|1841.5|1842|1841.7|1841.6|1841.3|19
1606711800000|2020-11-30 04:50:00|1841.7|1841.4|1841.9|1841.6|1842.2|1841.9|1841.7|1841.4|13
1606712100000|2020-11-30 04:55:00|1841.7|1841.4|1841.6|1841.3|1841.9|1841.6|1841.4|1841.1|23
1606712400000|2020-11-30 05:00:00|1841.5|1841.2|1841.7|1841.4|1842.1|1841.8|1840.3|1840|49
1606712700000|2020-11-30 05:05:00|1841.4|1841.1|1838|1837.7|1841.4|1841.1|1837.9|1837.6|129
1606713000000|2020-11-30 05:10:00|1837.6|1837.3|1838.2|1837.9|1838.7|1838.4|1837|1836.7|99
1606713300000|2020-11-30 05:15:00|1838.3|1838|1839.3|1839|1839.3|1839|1836.8|1836.5|68
1606713600000|2020-11-30 05:20:00|1839.5|1839.2|1839.7|1839.4|1840.2|1839.9|1839.3|1839|44
1606713900000|2020-11-30 05:25:00|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1839|1838.7|23
1606714200000|2020-11-30 05:30:00|1838.4|1838.1|1839.4|1839.1|1839.4|1839.1|1838.4|1838.1|26
1606714500000|2020-11-30 05:35:00|1839.5|1839.2|1840.2|1839.9|1840.4|1840.1|1839.5|1839.2|42
1606714800000|2020-11-30 05:40:00|1840|1839.7|1839.5|1839.2|1840.3|1840|1839.1|1838.8|20
1606715100000|2020-11-30 05:45:00|1839.2|1838.9|1839.2|1838.9|1839.4|1839.1|1839|1838.7|20
1606715400000|2020-11-30 05:50:00|1839|1838.7|1837.3|1837|1839|1838.7|1837|1836.7|63
1606715700000|2020-11-30 05:55:00|1837.1|1836.8|1837.2|1836.9|1838.7|1838.4|1836.4|1836.1|213
1606716000000|2020-11-30 06:00:00|1837.4|1837.1|1837|1836.7|1838.2|1837.9|1836.3|1836|176
1606716300000|2020-11-30 06:05:00|1836.6|1836.3|1836.1|1835.8|1837.3|1837|1835.9|1835.6|74
1606716600000|2020-11-30 06:10:00|1836.2|1835.9|1836.1|1835.8|1837.2|1836.9|1835.8|1835.5|64
1606716900000|2020-11-30 06:15:00|1836.5|1836.2|1832.3|1832|1836.6|1836.3|1831.9|1831.6|229
1606717200000|2020-11-30 06:20:00|1832.4|1832.1|1834.3|1834|1834.3|1834|1832.3|1832|115
1606717500000|2020-11-30 06:25:00|1834|1833.7|1834.8|1834.5|1835.4|1835.1|1834|1833.7|40
1606717800000|2020-11-30 06:30:00|1835|1834.7|1834.9|1834.6|1835.7|1835.4|1834.6|1834.3|34
1606718100000|2020-11-30 06:35:00|1834.8|1834.5|1833.1|1832.8|1834.8|1834.5|1832.6|1832.3|90
1606718400000|2020-11-30 06:40:00|1832.9|1832.6|1830.8|1830.5|1832.9|1832.6|1830.1|1829.8|246
1606718700000|2020-11-30 06:45:00|1830.7|1830.4|1831.2|1830.9|1831.9|1831.6|1830.3|1830|122
1606719000000|2020-11-30 06:50:00|1832.2|1831.9|1832.6|1832.3|1833.2|1832.9|1832.1|1831.8|41
1606719300000|2020-11-30 06:55:00|1832.4|1832.1|1832.6|1832.3|1832.8|1832.5|1831.4|1831.1|32
1606719600000|2020-11-30 07:00:00|1832.5|1832.2|1835.5|1835.2|1835.7|1835.4|1832.3|1832|164
1606719900000|2020-11-30 07:05:00|1835.3|1835|1835.1|1834.8|1836.6|1836.3|1835|1834.7|182
1606720200000|2020-11-30 07:10:00|1835.6|1835.3|1836|1835.7|1836|1835.7|1834.9|1834.6|41
1606720500000|2020-11-30 07:15:00|1835.7|1835.4|1836.4|1836.1|1836.7|1836.4|1835.7|1835.4|39
1606720800000|2020-11-30 07:20:00|1836.6|1836.3|1835.8|1835.5|1836.9|1836.6|1835.2|1834.9|95
1606721100000|2020-11-30 07:25:00|1835.4|1835.1|1836.7|1836.4|1837|1836.7|1835.4|1835.1|25
1606721400000|2020-11-30 07:30:00|1836.8|1836.5|1837.4|1837.1|1837.7|1837.4|1836.8|1836.5|113
1606721700000|2020-11-30 07:35:00|1837.5|1837.2|1836.7|1836.4|1837.5|1837.2|1836.6|1836.3|48
1606722000000|2020-11-30 07:40:00|1836.6|1836.3|1836.6|1836.3|1837|1836.7|1835.8|1835.5|62
1606722300000|2020-11-30 07:45:00|1836.4|1836.1|1835.8|1835.5|1836.4|1836.1|1835.1|1834.8|117
1606722600000|2020-11-30 07:50:00|1835.4|1835.1|1834.2|1833.9|1835.4|1835.1|1833.9|1833.6|106
1606722900000|2020-11-30 07:55:00|1834.3|1834|1837.4|1837.1|1837.5|1837.2|1834.3|1834|41
1606723200000|2020-11-30 08:00:00|1837.7|1837.4|1837.5|1837.2|1839.9|1839.6|1836|1835.7|285
1606723500000|2020-11-30 08:05:00|1837.7|1837.4|1835.3|1835|1837.8|1837.5|1834.9|1834.6|310
1606723800000|2020-11-30 08:10:00|1834.9|1834.6|1833.3|1833|1835.2|1834.9|1832.5|1832.2|405
1606724100000|2020-11-30 08:15:00|1833.4|1833.1|1832.7|1832.4|1833.6|1833.3|1832.1|1831.8|312
1606724400000|2020-11-30 08:20:00|1832.9|1832.6|1837.8|1837.5|1838.2|1837.9|1832.6|1832.3|343
1606724700000|2020-11-30 08:25:00|1837.9|1837.6|1838.2|1837.9|1839.5|1839.2|1837.6|1837.3|251
1606725000000|2020-11-30 08:30:00|1838.4|1838.1|1841.5|1841.2|1842|1841.7|1838|1837.7|187
1606725300000|2020-11-30 08:35:00|1842.5|1842.2|1841.8|1841.5|1843.5|1843.2|1841.6|1841.3|202
1606725600000|2020-11-30 08:40:00|1841.9|1841.6|1844|1843.7|1844|1843.7|1841.9|1841.6|116
1606725900000|2020-11-30 08:45:00|1843.9|1843.6|1842.1|1841.8|1844.3|1844|1842.1|1841.8|102
1606726200000|2020-11-30 08:50:00|1842|1841.7|1842|1841.7|1842.9|1842.6|1841.7|1841.4|45
1606726500000|2020-11-30 08:55:00|1841.9|1841.6|1843.1|1842.8|1843.4|1843.1|1841.9|1841.6|33
1606726800000|2020-11-30 09:00:00|1843.2|1842.9|1845.3|1845|1845.9|1845.6|1842.9|1842.6|300
1606727100000|2020-11-30 09:05:00|1845.4|1845.1|1845.3|1845|1845.9|1845.6|1845|1844.7|64
1606727400000|2020-11-30 09:10:00|1845.8|1845.5|1846.1|1845.8|1846.3|1846|1844.6|1844.3|157
1606727700000|2020-11-30 09:15:00|1846.2|1845.9|1843|1842.7|1846.2|1845.9|1842.5|1842.2|165
1606728000000|2020-11-30 09:20:00|1842.7|1842.4|1840.4|1840.1|1842.7|1842.4|1840.2|1839.9|347
1606728300000|2020-11-30 09:25:00|1840.3|1840|1840.3|1840|1840.7|1840.4|1839.7|1839.4|260
1606728600000|2020-11-30 09:30:00|1839.9|1839.6|1840.4|1840.1|1840.5|1840.2|1839.5|1839.2|86
1606728900000|2020-11-30 09:35:00|1840.5|1840.2|1840.6|1840.3|1840.7|1840.4|1840.2|1839.9|44
1606729200000|2020-11-30 09:40:00|1840.5|1840.2|1840.8|1840.5|1841.2|1840.9|1840.5|1840.2|29
1606729500000|2020-11-30 09:45:00|1840.9|1840.6|1841.2|1840.9|1841.3|1841|1840.5|1840.2|44
1606729800000|2020-11-30 09:50:00|1841.1|1840.8|1843.1|1842.8|1843.1|1842.8|1841.1|1840.8|101
1606730100000|2020-11-30 09:55:00|1842.9|1842.6|1843|1842.7|1843.4|1843.1|1842.2|1841.9|33
1606730400000|2020-11-30 10:00:00|1843.3|1843|1842.8|1842.5|1843.9|1843.6|1842|1841.7|121
1606730700000|2020-11-30 10:05:00|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1841.9|1841.6|38
1606731000000|2020-11-30 10:10:00|1842.5|1842.2|1843|1842.7|1843.2|1842.9|1842.3|1842|51
1606731300000|2020-11-30 10:15:00|1842.9|1842.6|1842.9|1842.6|1843|1842.7|1842.8|1842.5|35
1606731600000|2020-11-30 10:20:00|1843.2|1842.9|1842.4|1842.1|1843.2|1842.9|1842|1841.7|32
1606731900000|2020-11-30 10:25:00|1842.3|1842|1843.2|1842.9|1843.2|1842.9|1842.1|1841.8|77
1606732200000|2020-11-30 10:30:00|1843.6|1843.3|1842.6|1842.3|1843.6|1843.3|1842.5|1842.2|46
1606732500000|2020-11-30 10:35:00|1843.2|1842.9|1842.9|1842.6|1843.6|1843.3|1842.3|1842|35
1606732800000|2020-11-30 10:40:00|1843.3|1843|1843.7|1843.4|1843.7|1843.4|1842.8|1842.5|34
1606733100000|2020-11-30 10:45:00|1843.9|1843.6|1843.5|1843.2|1843.9|1843.6|1843.3|1843|16
1606733400000|2020-11-30 10:50:00|1843.6|1843.3|1844.2|1843.9|1844.4|1844.1|1843.6|1843.3|34
1606733700000|2020-11-30 10:55:00|1844.1|1843.8|1843.5|1843.2|1844.3|1844|1843.2|1842.9|29
1606734000000|2020-11-30 11:00:00|1843.3|1843|1843.3|1843|1843.6|1843.3|1842.7|1842.4|41
1606734300000|2020-11-30 11:05:00|1843.5|1843.2|1842.8|1842.5|1843.8|1843.5|1842.7|1842.4|38
1606734600000|2020-11-30 11:10:00|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1842.9|1842.6|11
1606734900000|2020-11-30 11:15:00|1842.9|1842.6|1842.6|1842.3|1843.2|1842.9|1842.5|1842.2|23
1606735200000|2020-11-30 11:20:00|1842.4|1842.1|1842.5|1842.2|1842.9|1842.6|1842|1841.7|52
1606735500000|2020-11-30 11:25:00|1842.3|1842|1842.5|1842.2|1842.5|1842.2|1842|1841.7|51
1606735800000|2020-11-30 11:30:00|1842.6|1842.3|1838.6|1838.3|1842.8|1842.5|1838.1|1837.8|126
1606736100000|2020-11-30 11:35:00|1837.8|1837.5|1839.1|1838.8|1839.1|1838.8|1836.9|1836.6|250
1606736400000|2020-11-30 11:40:00|1838.9|1838.6|1839.1|1838.8|1839.5|1839.2|1838.4|1838.1|45
1606736700000|2020-11-30 11:45:00|1839.2|1838.9|1841.3|1841|1841.3|1841|1839.2|1838.9|74
1606737000000|2020-11-30 11:50:00|1841.2|1840.9|1840.8|1840.5|1841.4|1841.1|1840.5|1840.2|29
1606737300000|2020-11-30 11:55:00|1840.9|1840.6|1841.8|1841.5|1841.8|1841.5|1840.5|1840.2|83
1606737600000|2020-11-30 12:00:00|1841.7|1841.4|1842.5|1842.2|1843.7|1843.4|1841.7|1841.4|213
1606737900000|2020-11-30 12:05:00|1842.4|1842.1|1843.8|1843.5|1845|1844.7|1841.8|1841.5|206
1606738200000|2020-11-30 12:10:00|1843.9|1843.6|1844.6|1844.3|1845|1844.7|1843.9|1843.6|71
1606738500000|2020-11-30 12:15:00|1844.4|1844.1|1846|1845.7|1847.2|1846.9|1843.5|1843.2|198
1606738800000|2020-11-30 12:20:00|1846.2|1845.9|1845.4|1845.1|1846.6|1846.3|1845.2|1844.9|200
1606739100000|2020-11-30 12:25:00|1845.6|1845.3|1845.8|1845.5|1845.9|1845.6|1844.5|1844.2|95
1606739400000|2020-11-30 12:30:00|1845.9|1845.6|1847.5|1847.2|1847.5|1847.2|1845.2|1844.9|92
1606739700000|2020-11-30 12:35:00|1847.6|1847.3|1847.6|1847.3|1848.2|1847.9|1847.4|1847.1|117
1606740000000|2020-11-30 12:40:00|1847.9|1847.6|1847.6|1847.3|1848.3|1848|1847.2|1846.9|82
1606740300000|2020-11-30 12:45:00|1847.5|1847.2|1847.3|1847|1847.8|1847.5|1847.1|1846.8|183
1606740600000|2020-11-30 12:50:00|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1846.9|1846.6|39
1606740900000|2020-11-30 12:55:00|1847.2|1846.9|1847.3|1847|1847.5|1847.2|1846.9|1846.6|81
1606741200000|2020-11-30 13:00:00|1847.1|1846.8|1847.3|1847|1848.5|1848.2|1847|1846.7|258
1606741500000|2020-11-30 13:05:00|1847.5|1847.2|1846.9|1846.6|1847.7|1847.4|1846.7|1846.4|63
1606741800000|2020-11-30 13:10:00|1847|1846.7|1847.5|1847.2|1848.1|1847.8|1846.8|1846.5|94
1606742100000|2020-11-30 13:15:00|1847.6|1847.3|1847.1|1846.8|1847.9|1847.6|1845.3|1845|376
1606742400000|2020-11-30 13:20:00|1847|1846.7|1845.5|1845.2|1847.3|1847|1844.8|1844.5|161
1606742700000|2020-11-30 13:25:00|1845.7|1845.4|1844.9|1844.6|1845.8|1845.5|1844.9|1844.6|78
1606743000000|2020-11-30 13:30:00|1845.3|1845|1845.8|1845.5|1846.4|1846.1|1844.7|1844.4|117
1606743300000|2020-11-30 13:35:00|1845.9|1845.6|1846.1|1845.8|1847|1846.7|1845.2|1844.9|92
1606743600000|2020-11-30 13:40:00|1846.3|1846|1847.4|1847.1|1847.5|1847.2|1845.6|1845.3|178
1606743900000|2020-11-30 13:45:00|1847.5|1847.2|1846.6|1846.3|1848.2|1847.9|1846.3|1846|240
1606744200000|2020-11-30 13:50:00|1846.8|1846.5|1847.5|1847.2|1847.6|1847.3|1846.2|1845.9|126
1606744500000|2020-11-30 13:55:00|1847.6|1847.3|1848.1|1847.8|1848.2|1847.9|1846.5|1846.2|255
1606744800000|2020-11-30 14:00:00|1848|1847.7|1849.8|1849.5|1849.9|1849.6|1847.5|1847.2|343
1606745100000|2020-11-30 14:05:00|1849.9|1849.6|1850.3|1850|1850.5|1850.2|1849.5|1849.2|260
1606745400000|2020-11-30 14:10:00|1850.1|1849.8|1849.6|1849.3|1851.3|1851|1849.6|1849.3|279
1606745700000|2020-11-30 14:15:00|1849.5|1849.2|1848.6|1848.3|1851.8|1851.5|1848.1|1847.8|678
1606746000000|2020-11-30 14:20:00|1848.4|1848.1|1849.3|1849|1850.1|1849.8|1848.4|1848.1|400
1606746300000|2020-11-30 14:25:00|1849.4|1849.1|1848.6|1848.3|1849.6|1849.3|1848.3|1848|403
1606746600000|2020-11-30 14:30:00|1848.7|1848.4|1850.7|1850.4|1853.8|1853.5|1848.5|1848.2|4376
1606746900000|2020-11-30 14:35:00|1850.8|1850.5|1848.4|1848.1|1851.8|1851.5|1847.4|1847.1|3120
1606747200000|2020-11-30 14:40:00|1848.3|1848|1846.1|1845.8|1850.1|1849.8|1846.1|1845.8|2282
1606747500000|2020-11-30 14:45:00|1846.2|1845.9|1842.5|1842.2|1847.1|1846.8|1841.9|1841.6|2072
1606747800000|2020-11-30 14:50:00|1842.4|1842.1|1841.2|1840.9|1842.9|1842.6|1839.4|1839.1|2152
1606748100000|2020-11-30 14:55:00|1841.1|1840.8|1840.9|1840.6|1841.6|1841.3|1839.2|1838.9|1985
1606748400000|2020-11-30 15:00:00|1841|1840.7|1839.1|1838.8|1841.7|1841.4|1838.4|1838.1|1903
1606748700000|2020-11-30 15:05:00|1839|1838.7|1837.2|1836.9|1841.2|1840.9|1836.2|1835.9|1864
1606749000000|2020-11-30 15:10:00|1837.5|1837.2|1838.4|1838.1|1839.9|1839.6|1836.5|1836.2|2107
1606749300000|2020-11-30 15:15:00|1838.3|1838|1833.8|1833.5|1838.4|1838.1|1833.5|1833.2|1576
1606749600000|2020-11-30 15:20:00|1833.6|1833.3|1834.1|1833.8|1835.8|1835.5|1833.4|1833.1|1784
1606749900000|2020-11-30 15:25:00|1833.9|1833.6|1830.8|1830.5|1834.6|1834.3|1830.8|1830.5|2306
1606750200000|2020-11-30 15:30:00|1830.7|1830.4|1826.8|1826.5|1831.5|1831.2|1826.7|1826.4|2704
1606750500000|2020-11-30 15:35:00|1826.6|1826.3|1821.9|1821.6|1827|1826.7|1821.7|1821.4|3216
1606750800000|2020-11-30 15:40:00|1822|1821.7|1815.1|1814.8|1822.3|1822|1814.6|1814.3|3141
1606751100000|2020-11-30 15:45:00|1815.2|1814.9|1818.9|1818.6|1821.4|1821.1|1813.9|1813.6|4289
1606751400000|2020-11-30 15:50:00|1819|1818.7|1823|1822.7|1823.7|1823.4|1818.5|1818.2|2285
1606751700000|2020-11-30 15:55:00|1823.4|1823.1|1828.2|1827.9|1828.6|1828.3|1822.8|1822.5|2578
1606752000000|2020-11-30 16:00:00|1828.1|1827.8|1828.2|1827.9|1829.7|1829.4|1826.5|1826.2|2059
1606752300000|2020-11-30 16:05:00|1828|1827.7|1830.7|1830.4|1830.8|1830.5|1827.9|1827.6|966
1606752600000|2020-11-30 16:10:00|1830.6|1830.3|1831.7|1831.4|1832.8|1832.5|1830.2|1829.9|1236
1606752900000|2020-11-30 16:15:00|1831.5|1831.2|1829.2|1828.9|1833|1832.7|1829|1828.7|1313
1606753200000|2020-11-30 16:20:00|1829.5|1829.2|1830.3|1830|1831.1|1830.8|1828.4|1828.1|1149
1606753500000|2020-11-30 16:25:00|1830.5|1830.2|1830.4|1830.1|1831.9|1831.6|1828.8|1828.5|1372
1606753800000|2020-11-30 16:30:00|1829.9|1829.6|1827.8|1827.5|1831.7|1831.4|1826.8|1826.5|1596
1606754100000|2020-11-30 16:35:00|1827.5|1827.2|1829.2|1828.9|1831.6|1831.3|1826.5|1826.2|1845
1606754400000|2020-11-30 16:40:00|1829.4|1829.1|1830.9|1830.6|1831.6|1831.3|1827.6|1827.3|1819
1606754700000|2020-11-30 16:45:00|1831.1|1830.8|1829.3|1829|1831.8|1831.5|1828.2|1827.9|2294
1606755000000|2020-11-30 16:50:00|1829.2|1828.9|1828.4|1828.1|1830.8|1830.5|1827.1|1826.8|1504
1606755300000|2020-11-30 16:55:00|1828.3|1828|1829.1|1828.8|1831.9|1831.6|1828.1|1827.8|770
1606755600000|2020-11-30 17:00:00|1829|1828.7|1827.2|1826.9|1829.1|1828.8|1826.8|1826.5|703
1606755900000|2020-11-30 17:05:00|1827.1|1826.8|1828.3|1828|1828.5|1828.2|1826.4|1826.1|441
1606756200000|2020-11-30 17:10:00|1828.1|1827.8|1830|1829.7|1830|1829.7|1827.4|1827.1|1392
1606756500000|2020-11-30 17:15:00|1830.2|1829.9|1828.5|1828.2|1831|1830.7|1828.4|1828.1|729
1606756800000|2020-11-30 17:20:00|1828.4|1828.1|1828.5|1828.2|1828.9|1828.6|1826.8|1826.5|664
1606757100000|2020-11-30 17:25:00|1828.4|1828.1|1829.7|1829.4|1829.7|1829.4|1827.4|1827.1|605
1606757400000|2020-11-30 17:30:00|1829.6|1829.3|1828.4|1828.1|1831.2|1830.9|1828.4|1828.1|860
1606757700000|2020-11-30 17:35:00|1828.3|1828|1826.5|1826.2|1828.5|1828.2|1825.6|1825.3|1066
1606758000000|2020-11-30 17:40:00|1826.4|1826.1|1825.5|1825.2|1826.8|1826.5|1823|1822.7|1150
1606758300000|2020-11-30 17:45:00|1825.6|1825.3|1824.4|1824.1|1825.7|1825.4|1823.5|1823.2|632
1606758600000|2020-11-30 17:50:00|1824.5|1824.2|1825.5|1825.2|1826.3|1826|1824.2|1823.9|569
1606758900000|2020-11-30 17:55:00|1825.4|1825.1|1827.8|1827.5|1827.9|1827.6|1824.8|1824.5|679
1606759200000|2020-11-30 18:00:00|1827.9|1827.6|1827.5|1827.2|1828.5|1828.2|1826.8|1826.5|693
1606759500000|2020-11-30 18:05:00|1827.4|1827.1|1827.3|1827|1828.6|1828.3|1826.9|1826.6|577
1606759800000|2020-11-30 18:10:00|1827.4|1827.1|1824.9|1824.6|1827.6|1827.3|1824.6|1824.3|604
1606760100000|2020-11-30 18:15:00|1825.3|1825|1827.8|1827.5|1828|1827.7|1825.1|1824.8|575
1606760400000|2020-11-30 18:20:00|1827.6|1827.3|1827.9|1827.6|1829.4|1829.1|1826.6|1826.3|609
1606760700000|2020-11-30 18:25:00|1827.8|1827.5|1827.4|1827.1|1828.8|1828.5|1827.2|1826.9|534
1606761000000|2020-11-30 18:30:00|1827.7|1827.4|1826.9|1826.6|1828.4|1828.1|1826.4|1826.1|591
1606761300000|2020-11-30 18:35:00|1826.6|1826.3|1828.6|1828.3|1828.9|1828.6|1826.4|1826.1|598
1606761600000|2020-11-30 18:40:00|1828.7|1828.4|1829.7|1829.4|1830.2|1829.9|1828.7|1828.4|454
1606761900000|2020-11-30 18:45:00|1829.9|1829.6|1830.5|1830.2|1830.9|1830.6|1828.7|1828.4|727
1606762200000|2020-11-30 18:50:00|1830.4|1830.1|1828.6|1828.3|1831.1|1830.8|1828.2|1827.9|574
1606762500000|2020-11-30 18:55:00|1828.4|1828.1|1827|1826.7|1828.9|1828.6|1826.8|1826.5|584
1606762800000|2020-11-30 19:00:00|1827.1|1826.8|1824.7|1824.4|1827.2|1826.9|1824.2|1823.9|1347
1606763100000|2020-11-30 19:05:00|1824.6|1824.3|1826.4|1826.1|1827.4|1827.1|1823.9|1823.6|1374
1606763400000|2020-11-30 19:10:00|1826.2|1825.9|1825.8|1825.5|1828.2|1827.9|1824.7|1824.4|1856
1606763700000|2020-11-30 19:15:00|1826|1825.7|1825.9|1825.6|1826.1|1825.8|1824.9|1824.6|1373
1606764000000|2020-11-30 19:20:00|1825.7|1825.4|1825.5|1825.2|1826.7|1826.4|1825.3|1825|812
1606764300000|2020-11-30 19:25:00|1825.4|1825.1|1826|1825.7|1826.6|1826.3|1825.2|1824.9|775
1606764600000|2020-11-30 19:30:00|1825.9|1825.6|1824.9|1824.6|1825.9|1825.6|1824.1|1823.8|713
1606764900000|2020-11-30 19:35:00|1824.6|1824.3|1823.5|1823.2|1824.9|1824.6|1823.2|1822.9|652
1606765200000|2020-11-30 19:40:00|1823.6|1823.3|1822.5|1822.2|1824.6|1824.3|1822.4|1822.1|628
1606765500000|2020-11-30 19:45:00|1822.4|1822.1|1824.7|1824.4|1826.3|1826|1822.3|1822|1152
1606765800000|2020-11-30 19:50:00|1824.6|1824.3|1824.2|1823.9|1826.2|1825.9|1823.6|1823.3|1151
1606766100000|2020-11-30 19:55:00|1823.9|1823.6|1827.8|1827.5|1828.6|1828.3|1823.9|1823.6|2425
1606766400000|2020-11-30 20:00:00|1828.4|1828.1|1829.1|1828.8|1830.8|1830.5|1828.1|1827.8|1956
1606766700000|2020-11-30 20:05:00|1829.2|1828.9|1829.2|1828.9|1831.6|1831.3|1828.4|1828.1|1284
1606767000000|2020-11-30 20:10:00|1829.1|1828.8|1828.2|1827.9|1829.7|1829.4|1826.7|1826.4|1065
1606767300000|2020-11-30 20:15:00|1828.3|1828|1831|1830.7|1831.2|1830.9|1828|1827.7|1089
1606767600000|2020-11-30 20:20:00|1830.7|1830.4|1829.6|1829.3|1831.1|1830.8|1829.1|1828.8|1353
1606767900000|2020-11-30 20:25:00|1829.7|1829.4|1824.4|1824.1|1829.7|1829.4|1824.2|1823.9|1136
1606768200000|2020-11-30 20:30:00|1824.3|1824|1826.3|1826|1826.6|1826.3|1823.8|1823.5|1481
1606768500000|2020-11-30 20:35:00|1826.6|1826.3|1825.6|1825.3|1827.2|1826.9|1825.1|1824.8|1743
1606768800000|2020-11-30 20:40:00|1825.4|1825.1|1823.6|1823.3|1825.7|1825.4|1823|1822.7|2015
1606769100000|2020-11-30 20:45:00|1823.3|1823|1822.9|1822.6|1824.6|1824.3|1821.6|1821.3|3014
1606769400000|2020-11-30 20:50:00|1823|1822.7|1819.8|1819.5|1825.5|1825.2|1819.7|1819.4|5257
1606769700000|2020-11-30 20:55:00|1819.7|1819.4|1820.5|1820.2|1821.5|1821.2|1815.8|1815.5|28719
1606770000000|2020-11-30 21:00:00|1819.5|1819.2|1823|1822.7|1824.8|1824.5|1819.5|1819.2|7964
1606770300000|2020-11-30 21:05:00|1823.1|1822.8|1824.8|1824.5|1825.7|1825.4|1823.1|1822.8|1791
1606770600000|2020-11-30 21:10:00|1824.7|1824.4|1825.7|1824.9|1826.5|1826.2|1824.5|1824.2|2228
1606770900000|2020-11-30 21:15:00|1825.5|1824.7|1825.6|1824.8|1825.7|1824.9|1825.3|1824.5|1
1606771200000|2020-11-30 21:20:00|1825.5|1824.7|1825.5|1824.7|1825.6|1824.8|1825.4|1824.6|0
1606771500000|2020-11-30 21:25:00|1825.6|1824.8|1825.6|1824.8|1825.7|1824.9|1825.6|1824.8|0
1606771800000|2020-11-30 21:30:00|1825.2|1824.9|1826|1825.7|1826|1825.7|1822.8|1822.5|312
1606772100000|2020-11-30 21:35:00|1826.1|1825.8|1826.5|1826.2|1827.2|1826.9|1826.1|1825.8|296
1606772400000|2020-11-30 21:40:00|1826.9|1826.6|1826.7|1826.4|1827.4|1827.1|1826|1825.7|121
1606772700000|2020-11-30 21:45:00|1826.8|1826.5|1828|1827.7|1828|1827.7|1826.7|1826.4|125
1606773000000|2020-11-30 21:50:00|1827.9|1827.6|1828|1827.7|1828.2|1827.9|1827.2|1826.9|196
1606773300000|2020-11-30 21:55:00|1828.1|1827.8|1829.2|1828.4|1829.2|1828.9|1827.8|1827.5|437
1606773600000|2020-11-30 22:00:00|1829.1|1828.3|1828.9|1828.1|1829.1|1828.3|1828.8|1828|0
1606773900000|2020-11-30 22:05:00|1829|1828.2|1828.9|1828.1|1829|1828.2|1828.8|1828|0
1606774200000|2020-11-30 22:10:00|1829|1828.2|1828.7|1827.9|1829|1828.2|1828.7|1827.9|0
1606774500000|2020-11-30 22:15:00|1828.8|1828|1828.5|1827.7|1828.8|1828|1828.2|1827.4|0
1606774800000|2020-11-30 22:20:00|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.4|1827.6|0
1606775100000|2020-11-30 22:25:00|1828.5|1827.7|1828.6|1827.8|1828.8|1828|1828.5|1827.7|0
1606775400000|2020-11-30 22:30:00|1828.5|1827.7|1827.8|1827|1828.6|1827.8|1827.7|1826.9|0
1606775700000|2020-11-30 22:35:00|1827.7|1826.9|1827.7|1826.9|1827.8|1827|1827.7|1826.9|0
1606776000000|2020-11-30 22:40:00|1827.6|1826.8|1827.7|1826.9|1827.7|1826.9|1827.5|1826.7|0
1606776300000|2020-11-30 22:45:00|1827.6|1826.8|1827.6|1826.8|1827.8|1827|1827.4|1826.6|0
1606776600000|2020-11-30 22:50:00|1827.7|1826.9|1827.6|1826.8|1827.7|1826.9|1827.5|1826.7|0
1606776900000|2020-11-30 22:55:00|1827.7|1826.9|1827.9|1827.1|1828|1827.2|1827.6|1826.8|0
1606777200000|2020-11-30 23:00:00|1825.9|1825.6|1825.6|1825.3|1827.9|1827.6|1825.3|1825|360
1606777500000|2020-11-30 23:05:00|1825.4|1825.1|1826|1825.7|1826.6|1826.3|1825.3|1825|165
1606777800000|2020-11-30 23:10:00|1826.1|1825.8|1826.7|1826.4|1826.9|1826.6|1825.5|1825.2|98
1606778100000|2020-11-30 23:15:00|1826.9|1826.6|1825.8|1825.5|1826.9|1826.6|1825.8|1825.5|41
1606778400000|2020-11-30 23:20:00|1826|1825.7|1825.2|1824.9|1826|1825.7|1824.6|1824.3|103
1606778700000|2020-11-30 23:25:00|1825|1824.7|1825.5|1825.2|1826.1|1825.8|1824.3|1824|78
1606779000000|2020-11-30 23:30:00|1825.4|1825.1|1828.6|1828.3|1828.9|1828.6|1825.3|1825|175
1606779300000|2020-11-30 23:35:00|1828.7|1828.4|1828.5|1828.2|1829|1828.7|1827.8|1827.5|76
1606779600000|2020-11-30 23:40:00|1828.7|1828.4|1831.3|1831|1831.5|1831.2|1828.5|1828.2|196
1606779900000|2020-11-30 23:45:00|1831.1|1830.8|1831.7|1831.4|1831.9|1831.6|1830.9|1830.6|169
1606780200000|2020-11-30 23:50:00|1832|1831.7|1832.5|1832.2|1832.9|1832.6|1831.5|1831.2|168
1606780500000|2020-11-30 23:55:00|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1831.7|1831.4|80
1606780800000|2020-12-01 00:00:00|1832.8|1832.5|1833.8|1833.5|1834.1|1833.8|1831.8|1831.5|207
1606781100000|2020-12-01 00:05:00|1833.7|1833.4|1834.2|1833.9|1834.2|1833.9|1833|1832.7|118
1606781400000|2020-12-01 00:10:00|1834|1833.7|1832|1831.7|1834.5|1834.2|1831.7|1831.4|296
1606781700000|2020-12-01 00:15:00|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1831.2|1830.9|112
1606782000000|2020-12-01 00:20:00|1831.9|1831.6|1831.4|1831.1|1832.1|1831.8|1831.2|1830.9|59
1606782300000|2020-12-01 00:25:00|1831.7|1831.4|1832.1|1831.8|1832.3|1832|1831.7|1831.4|36
1606782600000|2020-12-01 00:30:00|1832.3|1832|1832.8|1832.5|1832.9|1832.6|1831.9|1831.6|101
1606782900000|2020-12-01 00:35:00|1832.9|1832.6|1835|1834.7|1835.5|1835.2|1832.7|1832.4|262
1606783200000|2020-12-01 00:40:00|1834.9|1834.6|1835.4|1835.1|1835.4|1835.1|1834.7|1834.4|69
1606783500000|2020-12-01 00:45:00|1835.3|1835|1834.3|1834|1835.3|1835|1834.1|1833.8|62
1606783800000|2020-12-01 00:50:00|1834.2|1833.9|1834.4|1834.1|1834.5|1834.2|1834|1833.7|70
1606784100000|2020-12-01 00:55:00|1834.6|1834.3|1835.4|1835.1|1835.9|1835.6|1834.6|1834.3|132
1606784400000|2020-12-01 01:00:00|1835.3|1835|1836.3|1836|1836.7|1836.4|1834.8|1834.5|116
1606784700000|2020-12-01 01:05:00|1836.4|1836.1|1836|1835.7|1836.4|1836.1|1835.5|1835.2|53
1606785000000|2020-12-01 01:10:00|1835.9|1835.6|1835.9|1835.6|1836.1|1835.8|1835.5|1835.2|33
1606785300000|2020-12-01 01:15:00|1836|1835.7|1835|1834.7|1836.2|1835.9|1834.5|1834.2|73
1606785600000|2020-12-01 01:20:00|1834.8|1834.5|1835.2|1834.9|1835.4|1835.1|1834.7|1834.4|20
1606785900000|2020-12-01 01:25:00|1835.3|1835|1835.4|1835.1|1835.6|1835.3|1835|1834.7|34
1606786200000|2020-12-01 01:30:00|1835.2|1834.9|1835.8|1835.5|1835.9|1835.6|1835|1834.7|73
1606786500000|2020-12-01 01:35:00|1835.9|1835.6|1835.2|1834.9|1835.9|1835.6|1834.9|1834.6|40
1606786800000|2020-12-01 01:40:00|1835.5|1835.2|1836.3|1836|1836.9|1836.6|1835.4|1835.1|77
1606787100000|2020-12-01 01:45:00|1836.5|1836.2|1837.6|1837.3|1837.6|1837.3|1836.5|1836.2|54
1606787400000|2020-12-01 01:50:00|1837.4|1837.1|1838|1837.7|1838.2|1837.9|1836.9|1836.6|158
1606787700000|2020-12-01 01:55:00|1837.8|1837.5|1838.1|1837.8|1838.2|1837.9|1837.7|1837.4|58
1606788000000|2020-12-01 02:00:00|1837.9|1837.6|1838.7|1838.4|1839|1838.7|1837.7|1837.4|79
1606788300000|2020-12-01 02:05:00|1838.9|1838.6|1841|1840.7|1841.5|1841.2|1838.8|1838.5|314
1606788600000|2020-12-01 02:10:00|1840.3|1840|1840.6|1840.3|1841|1840.7|1839.8|1839.5|89
1606788900000|2020-12-01 02:15:00|1841|1840.7|1840.9|1840.6|1841.7|1841.4|1840.7|1840.4|101
1606789200000|2020-12-01 02:20:00|1841|1840.7|1841|1840.7|1841|1840.7|1840.2|1839.9|87
1606789500000|2020-12-01 02:25:00|1841.1|1840.8|1841.9|1841.6|1842.2|1841.9|1841.1|1840.8|109
1606789800000|2020-12-01 02:30:00|1842|1841.7|1841.6|1841.3|1843.2|1842.9|1841.2|1840.9|192
1606790100000|2020-12-01 02:35:00|1841.5|1841.2|1840.1|1839.8|1842|1841.7|1839.9|1839.6|194
1606790400000|2020-12-01 02:40:00|1840.4|1840.1|1840.3|1840|1841.4|1841.1|1840.3|1840|39
1606790700000|2020-12-01 02:45:00|1840.6|1840.3|1841|1840.7|1841.2|1840.9|1840.4|1840.1|48
1606791000000|2020-12-01 02:50:00|1841.1|1840.8|1842.3|1842|1842.4|1842.1|1841.1|1840.8|61
1606791300000|2020-12-01 02:55:00|1842.4|1842.1|1841.6|1841.3|1843|1842.7|1841.5|1841.2|56
1606791600000|2020-12-01 03:00:00|1841.8|1841.5|1841.3|1841|1841.9|1841.6|1841.2|1840.9|60
1606791900000|2020-12-01 03:05:00|1841.2|1840.9|1841.7|1841.4|1841.7|1841.4|1840.9|1840.6|74
1606792200000|2020-12-01 03:10:00|1841.8|1841.5|1841.4|1841.1|1841.8|1841.5|1841.1|1840.8|29
1606792500000|2020-12-01 03:15:00|1841.5|1841.2|1843.7|1843.4|1843.7|1843.4|1841.5|1841.2|146
1606792800000|2020-12-01 03:20:00|1843.8|1843.5|1843.8|1843.5|1845.1|1844.8|1843.7|1843.4|123
1606793100000|2020-12-01 03:25:00|1843.7|1843.4|1843.6|1843.3|1844.2|1843.9|1843.5|1843.2|90
1606793400000|2020-12-01 03:30:00|1843.7|1843.4|1843.5|1843.2|1844.1|1843.8|1843.2|1842.9|92
1606793700000|2020-12-01 03:35:00|1843.4|1843.1|1843.1|1842.8|1843.7|1843.4|1842.9|1842.6|63
1606794000000|2020-12-01 03:40:00|1843.2|1842.9|1843.3|1843|1843.6|1843.3|1842.9|1842.6|43
1606794300000|2020-12-01 03:45:00|1843.5|1843.2|1842.4|1842.1|1843.6|1843.3|1842.2|1841.9|39
1606794600000|2020-12-01 03:50:00|1842.2|1841.9|1842.2|1841.9|1842.3|1842|1841.9|1841.6|21
1606794900000|2020-12-01 03:55:00|1842.3|1842|1842.5|1842.2|1842.7|1842.4|1842.3|1842|13
1606795200000|2020-12-01 04:00:00|1842.4|1842.1|1842.3|1842|1842.7|1842.4|1842.3|1842|12
1606795500000|2020-12-01 04:05:00|1842.1|1841.8|1842.5|1842.2|1842.5|1842.2|1842|1841.7|19
1606795800000|2020-12-01 04:10:00|1842.7|1842.4|1842.5|1842.2|1843.1|1842.8|1842.5|1842.2|33
1606796100000|2020-12-01 04:15:00|1842.7|1842.4|1843.6|1843.3|1843.9|1843.6|1842.6|1842.3|75
1606796400000|2020-12-01 04:20:00|1843.8|1843.5|1843.4|1843.1|1843.8|1843.5|1843.2|1842.9|35
1606796700000|2020-12-01 04:25:00|1843|1842.7|1842.3|1842|1843.1|1842.8|1842.2|1841.9|27
1606797000000|2020-12-01 04:30:00|1842.5|1842.2|1841.8|1841.5|1842.7|1842.4|1841.8|1841.5|41
1606797300000|2020-12-01 04:35:00|1842|1841.7|1841.3|1841|1842|1841.7|1841.1|1840.8|56
1606797600000|2020-12-01 04:40:00|1841.6|1841.3|1842.2|1841.9|1842.2|1841.9|1841.4|1841.1|33
1606797900000|2020-12-01 04:45:00|1841.9|1841.6|1841.2|1840.9|1841.9|1841.6|1841.2|1840.9|17
1606798200000|2020-12-01 04:50:00|1841.5|1841.2|1841.4|1841.1|1842|1841.7|1841.2|1840.9|18
1606798500000|2020-12-01 04:55:00|1841.2|1840.9|1841.5|1841.2|1841.5|1841.2|1840.9|1840.6|41
1606798800000|2020-12-01 05:00:00|1841.4|1841.1|1841.1|1840.8|1841.8|1841.5|1840.9|1840.6|36
1606799100000|2020-12-01 05:05:00|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1840.7|1840.4|34
1606799400000|2020-12-01 05:10:00|1841.1|1840.8|1842.4|1842.1|1842.6|1842.3|1841.1|1840.8|51
1606799700000|2020-12-01 05:15:00|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.3|1842|34
1606800000000|2020-12-01 05:20:00|1842.5|1842.2|1842.7|1842.4|1842.7|1842.4|1842.3|1842|23
1606800300000|2020-12-01 05:25:00|1842.8|1842.5|1842.1|1841.8|1842.9|1842.6|1842|1841.7|38
1606800600000|2020-12-01 05:30:00|1842.2|1841.9|1841.8|1841.5|1842.3|1842|1841.1|1840.8|53
1606800900000|2020-12-01 05:35:00|1841.9|1841.6|1840.7|1840.4|1842.5|1842.2|1840.7|1840.4|44
1606801200000|2020-12-01 05:40:00|1840.9|1840.6|1841.4|1841.1|1841.5|1841.2|1840.4|1840.1|25
1606801500000|2020-12-01 05:45:00|1841.2|1840.9|1841.4|1841.1|1841.7|1841.4|1841.2|1840.9|19
1606801800000|2020-12-01 05:50:00|1841.5|1841.2|1841.9|1841.6|1841.9|1841.6|1841|1840.7|57
1606802100000|2020-12-01 05:55:00|1841.8|1841.5|1841.1|1840.8|1841.8|1841.5|1840.9|1840.6|52
1606802400000|2020-12-01 06:00:00|1841|1840.7|1842.1|1841.8|1842.1|1841.8|1841|1840.7|24
1606802700000|2020-12-01 06:05:00|1842|1841.7|1841.3|1841|1842|1841.7|1841.2|1840.9|32
1606803000000|2020-12-01 06:10:00|1841.2|1840.9|1840.8|1840.5|1842.1|1841.8|1840.8|1840.5|30
1606803300000|2020-12-01 06:15:00|1840.6|1840.3|1840.7|1840.4|1840.8|1840.5|1840.4|1840.1|26
1606803600000|2020-12-01 06:20:00|1840.6|1840.3|1841|1840.7|1841|1840.7|1840.4|1840.1|36
1606803900000|2020-12-01 06:25:00|1840.8|1840.5|1841.9|1841.6|1841.9|1841.6|1840.8|1840.5|39
1606804200000|2020-12-01 06:30:00|1841.8|1841.5|1841.3|1841|1842.1|1841.8|1841.2|1840.9|73
1606804500000|2020-12-01 06:35:00|1841.4|1841.1|1841.3|1841|1841.5|1841.2|1841.1|1840.8|11
1606804800000|2020-12-01 06:40:00|1841.2|1840.9|1840.7|1840.4|1841.2|1840.9|1840.6|1840.3|28
1606805100000|2020-12-01 06:45:00|1840.8|1840.5|1840.9|1840.6|1841.2|1840.9|1840.6|1840.3|34
1606805400000|2020-12-01 06:50:00|1840.8|1840.5|1839.9|1839.6|1840.8|1840.5|1839.9|1839.6|125
1606805700000|2020-12-01 06:55:00|1840|1839.7|1840.2|1839.9|1840.3|1840|1840|1839.7|19
1606806000000|2020-12-01 07:00:00|1840.3|1840|1843|1842.7|1843|1842.7|1840.3|1840|108
1606806300000|2020-12-01 07:05:00|1843.1|1842.8|1840.6|1840.3|1843.1|1842.8|1840.5|1840.2|62
1606806600000|2020-12-01 07:10:00|1840.5|1840.2|1839.6|1839.3|1840.8|1840.5|1839.5|1839.2|60
1606806900000|2020-12-01 07:15:00|1839.7|1839.4|1840.2|1839.9|1840.4|1840.1|1839.4|1839.1|92
1606807200000|2020-12-01 07:20:00|1840.4|1840.1|1839.6|1839.3|1840.6|1840.3|1839.6|1839.3|14
1606807500000|2020-12-01 07:25:00|1839.7|1839.4|1839.4|1839.1|1839.8|1839.5|1839.2|1838.9|29
1606807800000|2020-12-01 07:30:00|1839.3|1839|1840.3|1840|1840.8|1840.5|1839.1|1838.8|51
1606808100000|2020-12-01 07:35:00|1840.2|1839.9|1840.3|1840|1840.8|1840.5|1839.9|1839.6|54
1606808400000|2020-12-01 07:40:00|1840.5|1840.2|1840.5|1840.2|1840.8|1840.5|1840.2|1839.9|49
1606808700000|2020-12-01 07:45:00|1840.6|1840.3|1840.4|1840.1|1840.8|1840.5|1839.9|1839.6|57
1606809000000|2020-12-01 07:50:00|1840.5|1840.2|1839.9|1839.6|1840.5|1840.2|1839.7|1839.4|35
1606809300000|2020-12-01 07:55:00|1839.8|1839.5|1840.4|1840.1|1840.4|1840.1|1839.5|1839.2|63
1606809600000|2020-12-01 08:00:00|1840.2|1839.9|1838.4|1838.1|1840.2|1839.9|1837.8|1837.5|263
1606809900000|2020-12-01 08:05:00|1838.5|1838.2|1840.3|1840|1840.8|1840.5|1838.3|1838|352
1606810200000|2020-12-01 08:10:00|1840.4|1840.1|1838.6|1838.3|1841.2|1840.9|1838.6|1838.3|207
1606810500000|2020-12-01 08:15:00|1838.3|1838|1841.7|1841.4|1841.7|1841.4|1837.6|1837.3|221
1606810800000|2020-12-01 08:20:00|1841.4|1841.1|1842.4|1842.1|1842.7|1842.4|1841|1840.7|141
1606811100000|2020-12-01 08:25:00|1842.6|1842.3|1843.2|1842.9|1843.5|1843.2|1842.1|1841.8|181
1606811400000|2020-12-01 08:30:00|1843|1842.7|1846|1845.7|1846.7|1846.4|1842.4|1842.1|401
1606811700000|2020-12-01 08:35:00|1845.9|1845.6|1847.8|1847.5|1848|1847.7|1845.7|1845.4|271
1606812000000|2020-12-01 08:40:00|1847.7|1847.4|1847.2|1846.9|1849.4|1849.1|1847|1846.7|408
1606812300000|2020-12-01 08:45:00|1847.1|1846.8|1846|1845.7|1847.2|1846.9|1845.7|1845.4|165
1606812600000|2020-12-01 08:50:00|1846.2|1845.9|1846.3|1846|1846.8|1846.5|1845.4|1845.1|191
1606812900000|2020-12-01 08:55:00|1846.1|1845.8|1846|1845.7|1846.9|1846.6|1845.6|1845.3|160
1606813200000|2020-12-01 09:00:00|1845.8|1845.5|1846.1|1845.8|1846.5|1846.2|1845.5|1845.2|110
1606813500000|2020-12-01 09:05:00|1845.9|1845.6|1845.7|1845.4|1846.2|1845.9|1844.3|1844|177
1606813800000|2020-12-01 09:10:00|1845.6|1845.3|1845.2|1844.9|1847.1|1846.8|1845.1|1844.8|148
1606814100000|2020-12-01 09:15:00|1845.3|1845|1846.8|1846.5|1848.2|1847.9|1845.3|1845|328
1606814400000|2020-12-01 09:20:00|1846.9|1846.6|1847.8|1847.5|1848|1847.7|1846.9|1846.6|83
1606814700000|2020-12-01 09:25:00|1847.7|1847.4|1849.4|1849.1|1849.6|1849.3|1847.2|1846.9|238
1606815000000|2020-12-01 09:30:00|1849.5|1849.2|1846.4|1846.1|1849.7|1849.4|1846.3|1846|118
1606815300000|2020-12-01 09:35:00|1846.5|1846.2|1847.6|1847.3|1848|1847.7|1846.5|1846.2|173
1606815600000|2020-12-01 09:40:00|1847.4|1847.1|1847.5|1847.2|1848.4|1848.1|1846.3|1846|149
1606815900000|2020-12-01 09:45:00|1847.6|1847.3|1846.5|1846.2|1847.9|1847.6|1846.3|1846|83
1606816200000|2020-12-01 09:50:00|1847|1846.7|1848.3|1848|1848.3|1848|1846.6|1846.3|96
1606816500000|2020-12-01 09:55:00|1848.4|1848.1|1848.1|1847.8|1848.6|1848.3|1847.6|1847.3|80
1606816800000|2020-12-01 10:00:00|1848|1847.7|1847.5|1847.2|1848.2|1847.9|1846.7|1846.4|285
1606817100000|2020-12-01 10:05:00|1847.7|1847.4|1847.6|1847.3|1848.2|1847.9|1847.6|1847.3|112
1606817400000|2020-12-01 10:10:00|1847.7|1847.4|1848.4|1848.1|1848.9|1848.6|1847.5|1847.2|153
1606817700000|2020-12-01 10:15:00|1848.3|1848|1849.2|1848.9|1849.3|1849|1847.9|1847.6|127
1606818000000|2020-12-01 10:20:00|1849.1|1848.8|1849.2|1848.9|1849.4|1849.1|1848.8|1848.5|127
1606818300000|2020-12-01 10:25:00|1848.9|1848.6|1848.8|1848.5|1849.2|1848.9|1848.7|1848.4|95
1606818600000|2020-12-01 10:30:00|1848.7|1848.4|1848.6|1848.3|1849.4|1849.1|1848.1|1847.8|130
1606818900000|2020-12-01 10:35:00|1848.7|1848.4|1847.8|1847.5|1849.4|1849.1|1847.8|1847.5|107
1606819200000|2020-12-01 10:40:00|1847.5|1847.2|1848|1847.7|1848.4|1848.1|1847.5|1847.2|227
1606819500000|2020-12-01 10:45:00|1847.9|1847.6|1848.8|1848.5|1848.8|1848.5|1847.9|1847.6|63
1606819800000|2020-12-01 10:50:00|1848.6|1848.3|1847.7|1847.4|1848.6|1848.3|1847.7|1847.4|79
1606820100000|2020-12-01 10:55:00|1847.8|1847.5|1849.6|1849.3|1849.9|1849.6|1847.7|1847.4|134
1606820400000|2020-12-01 11:00:00|1849.5|1849.2|1849.5|1849.2|1849.7|1849.4|1848.8|1848.5|124
1606820700000|2020-12-01 11:05:00|1849.4|1849.1|1849|1848.7|1849.5|1849.2|1848.7|1848.4|112
1606821000000|2020-12-01 11:10:00|1849.1|1848.8|1848.7|1848.4|1849.2|1848.9|1847.8|1847.5|183
1606821300000|2020-12-01 11:15:00|1848.6|1848.3|1847.8|1847.5|1848.7|1848.4|1847.7|1847.4|80
1606821600000|2020-12-01 11:20:00|1847.7|1847.4|1847.5|1847.2|1848.3|1848|1847.3|1847|111
1606821900000|2020-12-01 11:25:00|1847.6|1847.3|1847.6|1847.3|1848.4|1848.1|1847.4|1847.1|155
1606822200000|2020-12-01 11:30:00|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1846.7|1846.4|160
1606822500000|2020-12-01 11:35:00|1847.8|1847.5|1847.5|1847.2|1847.8|1847.5|1846.1|1845.8|259
1606822800000|2020-12-01 11:40:00|1847.6|1847.3|1847|1846.7|1849.1|1848.8|1847|1846.7|184
1606823100000|2020-12-01 11:45:00|1847.1|1846.8|1846.1|1845.8|1847.6|1847.3|1845.9|1845.6|187
1606823400000|2020-12-01 11:50:00|1846.3|1846|1846.1|1845.8|1846.7|1846.4|1845.7|1845.4|99
1606823700000|2020-12-01 11:55:00|1846.2|1845.9|1846.6|1846.3|1847.1|1846.8|1846.2|1845.9|54
1606824000000|2020-12-01 12:00:00|1846.9|1846.6|1845.4|1845.1|1846.9|1846.6|1844.4|1844.1|288
1606824300000|2020-12-01 12:05:00|1845.2|1844.9|1844.7|1844.4|1845.7|1845.4|1844.7|1844.4|146
1606824600000|2020-12-01 12:10:00|1844.9|1844.6|1845.6|1845.3|1846|1845.7|1844.9|1844.6|107
1606824900000|2020-12-01 12:15:00|1845.4|1845.1|1844.8|1844.5|1845.7|1845.4|1844.7|1844.4|131
1606825200000|2020-12-01 12:20:00|1844.9|1844.6|1845.4|1845.1|1845.7|1845.4|1844.5|1844.2|215
1606825500000|2020-12-01 12:25:00|1845.5|1845.2|1845.2|1844.9|1845.9|1845.6|1845|1844.7|136
1606825800000|2020-12-01 12:30:00|1845.3|1845|1845.8|1845.5|1845.9|1845.6|1845.2|1844.9|74
1606826100000|2020-12-01 12:35:00|1846|1845.7|1847.3|1847|1847.4|1847.1|1846|1845.7|189
1606826400000|2020-12-01 12:40:00|1847.5|1847.2|1846.4|1846.1|1847.7|1847.4|1846.1|1845.8|195
1606826700000|2020-12-01 12:45:00|1846.2|1845.9|1846.7|1846.4|1846.9|1846.6|1845.8|1845.5|68
1606827000000|2020-12-01 12:50:00|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1845.8|1845.5|118
1606827300000|2020-12-01 12:55:00|1846.7|1846.4|1847.1|1846.8|1847.2|1846.9|1846.3|1846|68
1606827600000|2020-12-01 13:00:00|1846.9|1846.6|1846.2|1845.9|1847.7|1847.4|1846.2|1845.9|140
1606827900000|2020-12-01 13:05:00|1846.5|1846.2|1844.5|1844.2|1846.5|1846.2|1844.5|1844.2|110
1606828200000|2020-12-01 13:10:00|1844.6|1844.3|1844|1843.7|1845.3|1845|1843.7|1843.4|270
1606828500000|2020-12-01 13:15:00|1843.9|1843.6|1843.8|1843.5|1844.3|1844|1843.5|1843.2|185
1606828800000|2020-12-01 13:20:00|1844|1843.7|1843.6|1843.3|1844.1|1843.8|1843.5|1843.2|127
1606829100000|2020-12-01 13:25:00|1843.7|1843.4|1843.4|1843.1|1843.9|1843.6|1843.2|1842.9|116
1606829400000|2020-12-01 13:30:00|1843.5|1843.2|1843.2|1842.9|1843.6|1843.3|1842.2|1841.9|253
1606829700000|2020-12-01 13:35:00|1843.1|1842.8|1844|1843.7|1844.3|1844|1842.8|1842.5|361
1606830000000|2020-12-01 13:40:00|1844.2|1843.9|1843.7|1843.4|1844.5|1844.2|1843.7|1843.4|217
1606830300000|2020-12-01 13:45:00|1843.8|1843.5|1843.7|1843.4|1844.6|1844.3|1843.3|1843|241
1606830600000|2020-12-01 13:50:00|1843.8|1843.5|1844.2|1843.9|1844.5|1844.2|1843.6|1843.3|311
1606830900000|2020-12-01 13:55:00|1844.1|1843.8|1844.2|1843.9|1844.7|1844.4|1844.1|1843.8|303
1606831200000|2020-12-01 14:00:00|1844.1|1843.8|1843.2|1842.9|1844.2|1843.9|1842.6|1842.3|339
1606831500000|2020-12-01 14:05:00|1843.4|1843.1|1841.5|1841.2|1843.4|1843.1|1841.2|1840.9|484
1606831800000|2020-12-01 14:10:00|1841.6|1841.3|1844.5|1844.2|1844.6|1844.3|1841.5|1841.2|697
1606832100000|2020-12-01 14:15:00|1844.4|1844.1|1843|1842.7|1844.4|1844.1|1842.8|1842.5|339
1606832400000|2020-12-01 14:20:00|1842.9|1842.6|1843.6|1843.3|1844|1843.7|1842.6|1842.3|463
1606832700000|2020-12-01 14:25:00|1843.7|1843.4|1844.9|1844.6|1844.9|1844.6|1843.5|1843.2|798
1606833000000|2020-12-01 14:30:00|1844.8|1844.5|1840|1839.7|1846.3|1846|1838.6|1838.3|6177
1606833300000|2020-12-01 14:35:00|1839.9|1839.6|1842.6|1842.3|1843.7|1843.4|1838.1|1837.8|3665
1606833600000|2020-12-01 14:40:00|1842.5|1842.2|1844.7|1844.4|1844.9|1844.6|1841.9|1841.6|2210
1606833900000|2020-12-01 14:45:00|1844.9|1844.6|1845.1|1844.8|1847.1|1846.8|1844|1843.7|3047
1606834200000|2020-12-01 14:50:00|1845|1844.7|1843.9|1843.6|1845.4|1845.1|1843.2|1842.9|2318
1606834500000|2020-12-01 14:55:00|1844|1843.7|1846.2|1845.9|1846.9|1846.6|1843.8|1843.5|1834
1606834800000|2020-12-01 15:00:00|1846.3|1846|1848.1|1847.8|1848.8|1848.5|1845.2|1844.9|2382
1606835100000|2020-12-01 15:05:00|1848|1847.7|1846.9|1846.6|1849.5|1849.2|1846.2|1845.9|2451
1606835400000|2020-12-01 15:10:00|1847|1846.7|1846.2|1845.9|1847.4|1847.1|1844.4|1844.1|1979
1606835700000|2020-12-01 15:15:00|1846.1|1845.8|1848.2|1847.9|1848.9|1848.6|1845.4|1845.1|1890
1606836000000|2020-12-01 15:20:00|1847.9|1847.6|1849|1848.7|1849.5|1849.2|1846.2|1845.9|1691
1606836300000|2020-12-01 15:25:00|1849.1|1848.8|1848|1847.7|1849.5|1849.2|1847.6|1847.3|2168
1606836600000|2020-12-01 15:30:00|1848.1|1847.8|1844.2|1843.9|1848.9|1848.6|1844.1|1843.8|2918
1606836900000|2020-12-01 15:35:00|1844.1|1843.8|1836.7|1836.4|1844.1|1843.8|1836.3|1836|2486
1606837200000|2020-12-01 15:40:00|1836.6|1836.3|1837.3|1837|1838|1837.7|1835.5|1835.2|2589
1606837500000|2020-12-01 15:45:00|1837.2|1836.9|1835.6|1835.3|1837.3|1837|1832.8|1832.5|3074
1606837800000|2020-12-01 15:50:00|1835.7|1835.4|1833.3|1833|1836.3|1836|1832|1831.7|3199
1606838100000|2020-12-01 15:55:00|1833.5|1833.2|1837.1|1836.8|1837.1|1836.8|1831.9|1831.6|1772
1606838400000|2020-12-01 16:00:00|1837|1836.7|1837.9|1837.6|1837.9|1837.6|1835.7|1835.4|1633
1606838700000|2020-12-01 16:05:00|1837.7|1837.4|1837.5|1837.2|1837.9|1837.6|1835.1|1834.8|1656
1606839000000|2020-12-01 16:10:00|1837.3|1837|1837|1836.7|1837.7|1837.4|1835.3|1835|1324
1606839300000|2020-12-01 16:15:00|1837.1|1836.8|1838.1|1837.8|1839.6|1839.3|1836.8|1836.5|1259
1606839600000|2020-12-01 16:20:00|1838.2|1837.9|1838|1837.7|1839.9|1839.6|1837.3|1837|1731
1606839900000|2020-12-01 16:25:00|1837.9|1837.6|1837.8|1837.5|1838.6|1838.3|1836.8|1836.5|1123
1606840200000|2020-12-01 16:30:00|1837.9|1837.6|1834.4|1834.1|1838.3|1838|1832.4|1832.1|4133
1606840500000|2020-12-01 16:35:00|1834.5|1834.2|1828.3|1828|1835.2|1834.9|1825.1|1824.8|4505
1606840800000|2020-12-01 16:40:00|1828.7|1828.4|1830.6|1830.3|1833.1|1832.8|1828.6|1828.3|1806
1606841100000|2020-12-01 16:45:00|1830.7|1830.4|1829.7|1829.4|1831.3|1831|1829|1828.7|978
1606841400000|2020-12-01 16:50:00|1829.9|1829.6|1829.4|1829.1|1830.6|1830.3|1828.5|1828.2|1024
1606841700000|2020-12-01 16:55:00|1829.3|1829|1826.2|1825.9|1829.5|1829.2|1826|1825.7|1423
1606842000000|2020-12-01 17:00:00|1825.9|1825.6|1827.6|1827.3|1829.4|1829.1|1825.5|1825.2|1776
1606842300000|2020-12-01 17:05:00|1827.9|1827.6|1829.1|1828.8|1829.6|1829.3|1826.9|1826.6|1485
1606842600000|2020-12-01 17:10:00|1828.7|1828.4|1829|1828.7|1829.8|1829.5|1828.6|1828.3|995
1606842900000|2020-12-01 17:15:00|1829.1|1828.8|1827.5|1827.2|1829.3|1829|1826.8|1826.5|1233
1606843200000|2020-12-01 17:20:00|1827.6|1827.3|1832.2|1831.9|1832.2|1831.9|1827.2|1826.9|1092
1606843500000|2020-12-01 17:25:00|1832.1|1831.8|1835.4|1835.1|1835.7|1835.4|1831.5|1831.2|1115
1606843800000|2020-12-01 17:30:00|1835.5|1835.2|1832.3|1832|1835.6|1835.3|1831.9|1831.6|1136
1606844100000|2020-12-01 17:35:00|1832.5|1832.2|1830.7|1830.4|1833.2|1832.9|1830.6|1830.3|722
1606844400000|2020-12-01 17:40:00|1830.8|1830.5|1831.7|1831.4|1831.8|1831.5|1829|1828.7|1316
1606844700000|2020-12-01 17:45:00|1831.9|1831.6|1832.5|1832.2|1832.7|1832.4|1830.8|1830.5|1089
1606845000000|2020-12-01 17:50:00|1832.6|1832.3|1833.8|1833.5|1835.2|1834.9|1832.5|1832.2|884
1606845300000|2020-12-01 17:55:00|1834|1833.7|1833.1|1832.8|1835.3|1835|1833|1832.7|761
1606845600000|2020-12-01 18:00:00|1833.3|1833|1833.1|1832.8|1833.6|1833.3|1832.6|1832.3|408
1606845900000|2020-12-01 18:05:00|1833|1832.7|1832.6|1832.3|1833.6|1833.3|1831.4|1831.1|718
1606846200000|2020-12-01 18:10:00|1832.8|1832.5|1833.7|1833.4|1833.7|1833.4|1830.9|1830.6|568
1606846500000|2020-12-01 18:15:00|1833.6|1833.3|1832.5|1832.2|1833.9|1833.6|1831.7|1831.4|732
1606846800000|2020-12-01 18:20:00|1832.6|1832.3|1835.7|1835.4|1835.8|1835.5|1832.6|1832.3|921
1606847100000|2020-12-01 18:25:00|1835.8|1835.5|1836.6|1836.3|1836.9|1836.6|1835.4|1835.1|769
1606847400000|2020-12-01 18:30:00|1836.8|1836.5|1836.5|1836.2|1837.4|1837.1|1835.1|1834.8|648
1606847700000|2020-12-01 18:35:00|1836.6|1836.3|1836.9|1836.6|1837.2|1836.9|1836.1|1835.8|475
1606848000000|2020-12-01 18:40:00|1837|1836.7|1838.4|1838.1|1838.4|1838.1|1836.2|1835.9|526
1606848300000|2020-12-01 18:45:00|1838.6|1838.3|1839|1838.7|1839|1838.7|1837.8|1837.5|430
1606848600000|2020-12-01 18:50:00|1838.9|1838.6|1838.7|1838.4|1839.1|1838.8|1837.2|1836.9|515
1606848900000|2020-12-01 18:55:00|1838.6|1838.3|1841.1|1840.8|1841.4|1841.1|1838.2|1837.9|1158
1606849200000|2020-12-01 19:00:00|1841.2|1840.9|1843.8|1843.5|1843.8|1843.5|1840.2|1839.9|963
1606849500000|2020-12-01 19:05:00|1843.7|1843.4|1841.8|1841.5|1844|1843.7|1841.6|1841.3|1008
1606849800000|2020-12-01 19:10:00|1841.9|1841.6|1842.1|1841.8|1842.6|1842.3|1840.9|1840.6|989
1606850100000|2020-12-01 19:15:00|1842.4|1842.1|1842.8|1842.5|1843.3|1843|1841.8|1841.5|710
1606850400000|2020-12-01 19:20:00|1842.7|1842.4|1840.4|1840.1|1842.8|1842.5|1840.1|1839.8|768
1606850700000|2020-12-01 19:25:00|1840.2|1839.9|1843|1842.7|1843.4|1843.1|1839.3|1839|976
1606851000000|2020-12-01 19:30:00|1843.1|1842.8|1841.3|1841|1843.3|1843|1841.2|1840.9|572
1606851300000|2020-12-01 19:35:00|1841.2|1840.9|1843|1842.7|1843.2|1842.9|1840.7|1840.4|499
1606851600000|2020-12-01 19:40:00|1842.9|1842.6|1844.8|1844.5|1845.8|1845.5|1841.9|1841.6|1057
1606851900000|2020-12-01 19:45:00|1845|1844.7|1846.2|1845.9|1846.8|1846.5|1843.7|1843.4|1050
1606852200000|2020-12-01 19:50:00|1845.9|1845.6|1842.7|1842.4|1846.1|1845.8|1842|1841.7|714
1606852500000|2020-12-01 19:55:00|1842.5|1842.2|1840.6|1840.3|1842.7|1842.4|1840.4|1840.1|835
1606852800000|2020-12-01 20:00:00|1840.7|1840.4|1837.5|1837.2|1841.2|1840.9|1837.5|1837.2|1197
1606853100000|2020-12-01 20:05:00|1837.6|1837.3|1833.9|1833.6|1837.6|1837.3|1833|1832.7|1657
1606853400000|2020-12-01 20:10:00|1834|1833.7|1836.9|1836.6|1837|1836.7|1833.7|1833.4|1083
1606853700000|2020-12-01 20:15:00|1836.8|1836.5|1834|1833.7|1837.3|1837|1833.8|1833.5|1032
1606854000000|2020-12-01 20:20:00|1834.1|1833.8|1836.9|1836.6|1837.2|1836.9|1833.7|1833.4|1207
1606854300000|2020-12-01 20:25:00|1836.8|1836.5|1838.7|1838.4|1839|1838.7|1836|1835.7|894
1606854600000|2020-12-01 20:30:00|1838.9|1838.6|1837.9|1837.6|1839.4|1839.1|1836.7|1836.4|1243
1606854900000|2020-12-01 20:35:00|1837.8|1837.5|1836.2|1835.9|1838.2|1837.9|1835.9|1835.6|2856
1606855200000|2020-12-01 20:40:00|1836.1|1835.8|1835.6|1835.3|1836.1|1835.8|1833.6|1833.3|3415
1606855500000|2020-12-01 20:45:00|1835.5|1835.2|1838.9|1838.6|1839.5|1839.2|1835|1834.7|2171
1606855800000|2020-12-01 20:50:00|1837.2|1836.9|1839.8|1839.5|1839.9|1839.6|1835.7|1835.4|2884
1606856100000|2020-12-01 20:55:00|1839.7|1839.4|1835.8|1835.5|1839.8|1839.5|1834.4|1834.1|11660
1606856400000|2020-12-01 21:00:00|1835.7|1835.4|1836|1835.7|1836.3|1836|1834.4|1834.1|2984
1606856700000|2020-12-01 21:05:00|1835.9|1835.6|1836|1835.7|1837|1836.7|1835.7|1835.4|1287
1606857000000|2020-12-01 21:10:00|1836.1|1835.8|1837.2|1836.4|1837.6|1837.3|1833.5|1833.2|1538
1606857300000|2020-12-01 21:15:00|1837.3|1836.5|1837.4|1836.6|1837.5|1836.7|1837.1|1836.3|1
1606857600000|2020-12-01 21:20:00|1837.3|1836.5|1837.2|1836.4|1837.4|1836.6|1837.1|1836.3|0
1606857900000|2020-12-01 21:25:00|1837|1836.2|1837.2|1836.4|1837.2|1836.4|1836.9|1836.1|0
1606858200000|2020-12-01 21:30:00|1837.1|1836.3|1836.8|1836.5|1837.1|1836.7|1835.1|1834.8|210
1606858500000|2020-12-01 21:35:00|1836.9|1836.6|1835.3|1835|1837.4|1837.1|1835.3|1835|101
1606858800000|2020-12-01 21:40:00|1835.1|1834.8|1836|1835.7|1836|1835.7|1834.7|1834.4|91
1606859100000|2020-12-01 21:45:00|1836.2|1835.9|1834.3|1834|1836.4|1836.1|1834.1|1833.8|145
1606859400000|2020-12-01 21:50:00|1834.4|1834.1|1834.1|1833.8|1834.5|1834.2|1833.8|1833.5|95
1606859700000|2020-12-01 21:55:00|1834|1833.7|1835.3|1834.5|1835.8|1835.5|1833.6|1833.3|179
1606860000000|2020-12-01 22:00:00|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|1834.8|1834|0
1606860300000|2020-12-01 22:05:00|1835.1|1834.3|1835.4|1834.6|1835.7|1834.9|1835.1|1834.3|0
1606860600000|2020-12-01 22:10:00|1835.3|1834.5|1835.4|1834.6|1835.5|1834.7|1835.2|1834.4|0
1606860900000|2020-12-01 22:15:00|1835.5|1834.7|1835.4|1834.6|1835.5|1834.7|1835.4|1834.6|0
1606861200000|2020-12-01 22:20:00|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|1835.4|1834.6|0
1606861500000|2020-12-01 22:25:00|1835.8|1835|1835.6|1834.8|1835.8|1835|1835.6|1834.8|0
1606862100000|2020-12-01 22:35:00|1835.5|1834.7|1835.7|1834.9|1835.7|1834.9|1835.5|1834.7|0
1606862400000|2020-12-01 22:40:00|1835.6|1834.8|1835.6|1834.8|1835.7|1834.9|1835.6|1834.8|0
1606862700000|2020-12-01 22:45:00|1835.5|1834.7|1835.6|1834.8|1835.6|1834.8|1835.5|1834.7|0
1606863000000|2020-12-01 22:50:00|1835.7|1834.9|1835.6|1834.8|1835.7|1834.9|1835.6|1834.8|0
1606863300000|2020-12-01 22:55:00|1835.7|1834.9|1835.5|1834.7|1835.7|1834.9|1835.4|1834.6|0
1606863600000|2020-12-01 23:00:00|1835.1|1834.8|1834.3|1834|1837.6|1837.3|1834.3|1834|321
1606863900000|2020-12-01 23:05:00|1834.1|1833.8|1833.9|1833.6|1834.7|1834.4|1833.1|1832.8|97
1606864200000|2020-12-01 23:10:00|1834|1833.7|1833.5|1833.2|1834|1833.7|1833|1832.7|42
1606864500000|2020-12-01 23:15:00|1833.6|1833.3|1832.2|1831.9|1834|1833.7|1831.3|1831|135
1606864800000|2020-12-01 23:20:00|1832.3|1832|1830.5|1830.2|1832.3|1832|1830|1829.7|126
1606865100000|2020-12-01 23:25:00|1831.5|1831.2|1830.1|1829.8|1832.1|1831.8|1829.6|1829.3|112
1606865400000|2020-12-01 23:30:00|1830.5|1830.2|1829.7|1829.4|1831.2|1830.9|1829.4|1829.1|96
1606865700000|2020-12-01 23:35:00|1829.9|1829.6|1829.8|1829.5|1831|1830.7|1829.8|1829.5|42
1606866000000|2020-12-01 23:40:00|1829.7|1829.4|1831.8|1831.5|1831.8|1831.5|1829.6|1829.3|67
1606866300000|2020-12-01 23:45:00|1831.9|1831.6|1833.1|1832.8|1833.3|1833|1831.5|1831.2|67
1606866600000|2020-12-01 23:50:00|1833.3|1833|1834.3|1834|1834.4|1834.1|1832.9|1832.6|62
1606866900000|2020-12-01 23:55:00|1834.1|1833.8|1834.1|1833.8|1834.2|1833.9|1833.1|1832.8|47
1606867200000|2020-12-02 00:00:00|1833.5|1833.2|1831.9|1831.6|1833.7|1833.4|1831.1|1830.8|278
1606867500000|2020-12-02 00:05:00|1832|1831.7|1831.4|1831.1|1832|1831.7|1831|1830.7|108
1606867800000|2020-12-02 00:10:00|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831|1830.7|115
1606868100000|2020-12-02 00:15:00|1831.7|1831.4|1832.2|1831.9|1832.7|1832.4|1831.6|1831.3|77
1606868400000|2020-12-02 00:20:00|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1831|1830.7|69
1606868700000|2020-12-02 00:25:00|1832.1|1831.8|1829.6|1829.3|1832.4|1832.1|1829.6|1829.3|286
1606869000000|2020-12-02 00:30:00|1829.8|1829.5|1831.3|1831|1831.4|1831.1|1829.8|1829.5|55
1606869300000|2020-12-02 00:35:00|1831.2|1830.9|1830.8|1830.5|1831.4|1831.1|1830.7|1830.4|52
1606869600000|2020-12-02 00:40:00|1830.6|1830.3|1831.2|1830.9|1831.6|1831.3|1830.1|1829.8|35
1606869900000|2020-12-02 00:45:00|1831|1830.7|1830.1|1829.8|1831.7|1831.4|1830.1|1829.8|201
1606870200000|2020-12-02 00:50:00|1829.9|1829.6|1830.3|1830|1830.4|1830.1|1829.1|1828.8|88
1606870500000|2020-12-02 00:55:00|1830.4|1830.1|1829.7|1829.4|1830.4|1830.1|1829|1828.7|60
1606870800000|2020-12-02 01:00:00|1829.5|1829.2|1824.5|1824.2|1829.5|1829.2|1824.3|1824|313
1606871100000|2020-12-02 01:05:00|1824.3|1824|1824.6|1824.3|1825.8|1825.5|1823.8|1823.5|335
1606871400000|2020-12-02 01:10:00|1824.9|1824.6|1825.5|1825.2|1825.9|1825.6|1824.5|1824.2|103
1606871700000|2020-12-02 01:15:00|1825.6|1825.3|1827.1|1826.8|1827.1|1826.8|1825.6|1825.3|63
1606872000000|2020-12-02 01:20:00|1827|1826.7|1826.8|1826.5|1827.1|1826.8|1826.7|1826.4|49
1606872300000|2020-12-02 01:25:00|1826.6|1826.3|1826.5|1826.2|1826.8|1826.5|1826.1|1825.8|46
1606872600000|2020-12-02 01:30:00|1826.1|1825.8|1825.1|1824.8|1826.5|1826.2|1824.9|1824.6|104
1606872900000|2020-12-02 01:35:00|1825.2|1824.9|1825.3|1825|1826|1825.7|1824.9|1824.6|85
1606873200000|2020-12-02 01:40:00|1825.1|1824.8|1825.1|1824.8|1825.2|1824.9|1825|1824.7|15
1606873500000|2020-12-02 01:45:00|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.2|1823.9|132
1606873800000|2020-12-02 01:50:00|1825|1824.7|1825|1824.7|1825.6|1825.3|1824.5|1824.2|115
1606874100000|2020-12-02 01:55:00|1825.1|1824.8|1825.6|1825.3|1825.6|1825.3|1824.5|1824.2|34
1606874400000|2020-12-02 02:00:00|1825.3|1825|1826.4|1826.1|1826.8|1826.5|1825.3|1825|118
1606874700000|2020-12-02 02:05:00|1826.3|1826|1825|1824.7|1826.3|1826|1824.9|1824.6|43
1606875000000|2020-12-02 02:10:00|1824.7|1824.4|1825.8|1825.5|1826.1|1825.8|1824.7|1824.4|54
1606875300000|2020-12-02 02:15:00|1825.9|1825.6|1826.3|1826|1826.5|1826.2|1825.4|1825.1|34
1606875600000|2020-12-02 02:20:00|1826.4|1826.1|1826.4|1826.1|1826.7|1826.4|1826.2|1825.9|44
1606875900000|2020-12-02 02:25:00|1826.7|1826.4|1826.7|1826.4|1827.1|1826.8|1826.5|1826.2|37
1606876200000|2020-12-02 02:30:00|1826.6|1826.3|1827.3|1827|1827.5|1827.2|1826.3|1826|45
1606876500000|2020-12-02 02:35:00|1827.4|1827.1|1829|1828.7|1829|1828.7|1827.4|1827.1|56
1606876800000|2020-12-02 02:40:00|1829.7|1829.4|1830.8|1830.5|1831|1830.7|1829.6|1829.3|120
1606877100000|2020-12-02 02:45:00|1830.9|1830.6|1830|1829.7|1831.2|1830.9|1829.9|1829.6|58
1606877400000|2020-12-02 02:50:00|1830.1|1829.8|1830.5|1830.2|1831.2|1830.9|1829.8|1829.5|65
1606877700000|2020-12-02 02:55:00|1830.8|1830.5|1830.5|1830.2|1830.8|1830.5|1830.5|1830.2|38
1606878000000|2020-12-02 03:00:00|1830.4|1830.1|1830.8|1830.5|1830.9|1830.6|1830.2|1829.9|42
1606878300000|2020-12-02 03:05:00|1830.7|1830.4|1831.2|1830.9|1831.5|1831.2|1830.7|1830.4|48
1606878600000|2020-12-02 03:10:00|1831|1830.7|1831.2|1830.9|1831.2|1830.9|1830.8|1830.5|67
1606878900000|2020-12-02 03:15:00|1831.5|1831.2|1831.7|1831.4|1831.9|1831.6|1831.4|1831.1|123
1606879200000|2020-12-02 03:20:00|1831.8|1831.5|1831.7|1831.4|1831.9|1831.6|1831.4|1831.1|51
1606879500000|2020-12-02 03:25:00|1831.9|1831.6|1831.7|1831.4|1832|1831.7|1831.3|1831|37
1606879800000|2020-12-02 03:30:00|1831.5|1831.2|1832|1831.7|1832|1831.7|1831.4|1831.1|27
1606880100000|2020-12-02 03:35:00|1832.1|1831.8|1831.4|1831.1|1832.3|1832|1831.4|1831.1|17
1606880400000|2020-12-02 03:40:00|1831.6|1831.3|1831.1|1830.8|1831.6|1831.3|1831.1|1830.8|16
1606880700000|2020-12-02 03:45:00|1830.8|1830.5|1831.7|1831.4|1831.7|1831.4|1830.7|1830.4|18
1606881000000|2020-12-02 03:50:00|1831.9|1831.6|1832.2|1831.9|1832.3|1832|1831.9|1831.6|71
1606881300000|2020-12-02 03:55:00|1832.1|1831.8|1831.9|1831.6|1832.4|1832.1|1831.9|1831.6|24
1606881600000|2020-12-02 04:00:00|1832.1|1831.8|1832.6|1832.3|1832.8|1832.5|1831.7|1831.4|135
1606881900000|2020-12-02 04:05:00|1832.5|1832.2|1832.8|1832.5|1833.1|1832.8|1832.5|1832.2|63
1606882200000|2020-12-02 04:10:00|1832.9|1832.6|1832.9|1832.6|1833.1|1832.8|1832.6|1832.3|19
1606882500000|2020-12-02 04:15:00|1833|1832.7|1832.4|1832.1|1833|1832.7|1831.7|1831.4|89
1606882800000|2020-12-02 04:20:00|1832.2|1831.9|1832.3|1832|1832.6|1832.3|1832|1831.7|31
1606883100000|2020-12-02 04:25:00|1832.5|1832.2|1832.2|1831.9|1832.5|1832.2|1832.2|1831.9|16
1606883400000|2020-12-02 04:30:00|1832.3|1832|1833|1832.7|1833.2|1832.9|1832.3|1832|45
1606883700000|2020-12-02 04:35:00|1832.9|1832.6|1833.2|1832.9|1833.2|1832.9|1832.8|1832.5|30
1606884000000|2020-12-02 04:40:00|1833.4|1833.1|1834|1833.7|1834.1|1833.8|1833.4|1833.1|115
1606884300000|2020-12-02 04:45:00|1833.8|1833.5|1833.6|1833.3|1833.9|1833.6|1833.5|1833.2|20
1606884600000|2020-12-02 04:50:00|1833.8|1833.5|1833.8|1833.5|1834|1833.7|1833.7|1833.4|15
1606884900000|2020-12-02 04:55:00|1833.6|1833.3|1833.9|1833.6|1834|1833.7|1833.4|1833.1|41
1606885200000|2020-12-02 05:00:00|1833.7|1833.4|1833.5|1833.2|1833.7|1833.4|1833.4|1833.1|31
1606885500000|2020-12-02 05:05:00|1833.3|1833|1832.8|1832.5|1833.3|1833|1832.6|1832.3|28
1606885800000|2020-12-02 05:10:00|1833.1|1832.8|1833.4|1833.1|1833.4|1833.1|1833|1832.7|19
1606886100000|2020-12-02 05:15:00|1833.5|1833.2|1833.6|1833.3|1833.7|1833.4|1833.4|1833.1|25
1606886400000|2020-12-02 05:20:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1832.8|1832.5|26
1606886700000|2020-12-02 05:25:00|1833.3|1833|1832.6|1832.3|1833.3|1833|1832.6|1832.3|109
1606887000000|2020-12-02 05:30:00|1832.5|1832.2|1832.5|1832.2|1833.2|1832.9|1832.4|1832.1|66
1606887300000|2020-12-02 05:35:00|1831.7|1831.4|1833|1832.7|1833.3|1833|1831.3|1831|65
1606887600000|2020-12-02 05:40:00|1832.8|1832.5|1832.8|1832.5|1833|1832.7|1832.6|1832.3|15
1606887900000|2020-12-02 05:45:00|1832.7|1832.4|1833|1832.7|1833.4|1833.1|1832.3|1832|24
1606888200000|2020-12-02 05:50:00|1832.9|1832.6|1832.2|1831.9|1833.3|1833|1832.2|1831.9|33
1606888500000|2020-12-02 05:55:00|1832.1|1831.8|1831.2|1830.9|1832.1|1831.8|1831|1830.7|46
1606888800000|2020-12-02 06:00:00|1831.3|1831|1832.1|1831.8|1832.1|1831.8|1830.8|1830.5|41
1606889100000|2020-12-02 06:05:00|1832.2|1831.9|1832.5|1832.2|1832.7|1832.4|1832|1831.7|34
1606889400000|2020-12-02 06:10:00|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|20
1606889700000|2020-12-02 06:15:00|1832.7|1832.4|1833.6|1833.3|1833.9|1833.6|1832.4|1832.1|42
1606890000000|2020-12-02 06:20:00|1833.7|1833.4|1833.4|1833.1|1833.7|1833.4|1833|1832.7|29
1606890300000|2020-12-02 06:25:00|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.4|1833.1|36
1606890600000|2020-12-02 06:30:00|1833.5|1833.2|1833|1832.7|1833.6|1833.3|1832.8|1832.5|44
1606890900000|2020-12-02 06:35:00|1833.2|1832.9|1832.4|1832.1|1833.5|1833.2|1832.4|1832.1|26
1606891200000|2020-12-02 06:40:00|1832.3|1832|1833.3|1833|1833.3|1833|1832.3|1832|15
1606891500000|2020-12-02 06:45:00|1833.4|1833.1|1833.4|1833.1|1833.6|1833.3|1833.3|1833|21
1606891800000|2020-12-02 06:50:00|1833.3|1833|1833.6|1833.3|1833.7|1833.4|1833.2|1832.9|16
1606892100000|2020-12-02 06:55:00|1833.9|1833.6|1836.1|1835.8|1836.8|1836.5|1833.4|1833.1|251
1606892400000|2020-12-02 07:00:00|1836.3|1836|1838.5|1838.2|1839.5|1839.2|1836.3|1836|504
1606892700000|2020-12-02 07:05:00|1838|1837.7|1838.3|1838|1838.3|1838|1837.3|1837|47
1606893000000|2020-12-02 07:10:00|1838.1|1837.8|1838.3|1838|1839|1838.7|1838.1|1837.8|75
1606893300000|2020-12-02 07:15:00|1838.5|1838.2|1837.7|1837.4|1838.8|1838.5|1837.7|1837.4|72
1606893600000|2020-12-02 07:20:00|1837.3|1837|1837|1836.7|1837.5|1837.2|1836.4|1836.1|61
1606893900000|2020-12-02 07:25:00|1837.2|1836.9|1835.9|1835.6|1837.3|1837|1835.8|1835.5|57
1606894200000|2020-12-02 07:30:00|1836|1835.7|1836.2|1835.9|1836.6|1836.3|1835.8|1835.5|54
1606894500000|2020-12-02 07:35:00|1836.1|1835.8|1835.7|1835.4|1836.3|1836|1835.7|1835.4|71
1606894800000|2020-12-02 07:40:00|1835.8|1835.5|1835.7|1835.4|1836.5|1836.2|1835.5|1835.2|108
1606895100000|2020-12-02 07:45:00|1835.5|1835.2|1835|1834.7|1835.7|1835.4|1834.6|1834.3|92
1606895400000|2020-12-02 07:50:00|1835.2|1834.9|1834.7|1834.4|1835.8|1835.5|1834.7|1834.4|82
1606895700000|2020-12-02 07:55:00|1834.8|1834.5|1833.7|1833.4|1835.8|1835.5|1833.7|1833.4|139
1606896000000|2020-12-02 08:00:00|1833.6|1833.3|1831.2|1830.9|1833.6|1833.3|1830.8|1830.5|376
1606896300000|2020-12-02 08:05:00|1831.3|1831|1828.2|1827.9|1831.3|1831|1827.7|1827.4|293
1606896600000|2020-12-02 08:10:00|1828.1|1827.8|1830.9|1830.6|1830.9|1830.6|1828.1|1827.8|257
1606896900000|2020-12-02 08:15:00|1830.7|1830.4|1830.8|1830.5|1831.6|1831.3|1829.5|1829.2|194
1606897200000|2020-12-02 08:20:00|1830.5|1830.2|1830.2|1829.9|1830.5|1830.2|1829.3|1829|121
1606897500000|2020-12-02 08:25:00|1830.1|1829.8|1829|1828.7|1830.1|1829.8|1828.8|1828.5|152
1606897800000|2020-12-02 08:30:00|1828.3|1828|1826.9|1826.6|1828.4|1828.1|1825.8|1825.5|235
1606898100000|2020-12-02 08:35:00|1826.4|1826.1|1828.5|1828.2|1829.1|1828.8|1825.6|1825.3|137
1606898400000|2020-12-02 08:40:00|1828.8|1828.5|1829.8|1829.5|1829.8|1829.5|1827.8|1827.5|86
1606898700000|2020-12-02 08:45:00|1829.6|1829.3|1830.8|1830.5|1830.8|1830.5|1829.2|1828.9|71
1606899000000|2020-12-02 08:50:00|1830.6|1830.3|1831.8|1831.5|1832.4|1832.1|1830.3|1830|70
1606899300000|2020-12-02 08:55:00|1831.9|1831.6|1830.8|1830.5|1831.9|1831.6|1830.4|1830.1|63
1606899600000|2020-12-02 09:00:00|1831|1830.7|1830.4|1830.1|1831.6|1831.3|1830.1|1829.8|77
1606899900000|2020-12-02 09:05:00|1830.2|1829.9|1830.4|1830.1|1831.1|1830.8|1829.6|1829.3|129
1606900200000|2020-12-02 09:10:00|1830.7|1830.4|1831.8|1831.5|1832.3|1832|1830.7|1830.4|75
1606900500000|2020-12-02 09:15:00|1831.9|1831.6|1832.9|1832.6|1833.1|1832.8|1831.6|1831.3|75
1606900800000|2020-12-02 09:20:00|1833|1832.7|1832.4|1832.1|1833.3|1833|1832.2|1831.9|116
1606901100000|2020-12-02 09:25:00|1832.6|1832.3|1831.7|1831.4|1832.9|1832.6|1831.3|1831|68
1606901400000|2020-12-02 09:30:00|1831.9|1831.6|1832.7|1832.4|1832.7|1832.4|1831.4|1831.1|64
1606901700000|2020-12-02 09:35:00|1832.3|1832|1831|1830.7|1833|1832.7|1831|1830.7|67
1606902000000|2020-12-02 09:40:00|1831.4|1831.1|1831.9|1831.6|1832.1|1831.8|1831.4|1831.1|89
1606902300000|2020-12-02 09:45:00|1831.8|1831.5|1831.7|1831.4|1832.6|1832.3|1831.1|1830.8|92
1606902600000|2020-12-02 09:50:00|1831.9|1831.6|1832.5|1832.2|1832.5|1832.2|1831.3|1831|72
1606902900000|2020-12-02 09:55:00|1832.7|1832.4|1832.6|1832.3|1833.3|1833|1832.5|1832.2|91
1606903200000|2020-12-02 10:00:00|1832.8|1832.5|1833.5|1833.2|1833.6|1833.3|1832.4|1832.1|159
1606903500000|2020-12-02 10:05:00|1833.4|1833.1|1834|1833.7|1834.3|1834|1833.3|1833|119
1606903800000|2020-12-02 10:10:00|1833.5|1833.2|1833.8|1833.5|1834.1|1833.8|1833.4|1833.1|40
1606904100000|2020-12-02 10:15:00|1833.7|1833.4|1833.4|1833.1|1834.8|1834.5|1833.1|1832.8|122
1606904400000|2020-12-02 10:20:00|1833.6|1833.3|1834.1|1833.8|1834.3|1834|1833.3|1833|96
1606904700000|2020-12-02 10:25:00|1834.2|1833.9|1833.2|1832.9|1834.2|1833.9|1833.2|1832.9|86
1606905000000|2020-12-02 10:30:00|1833.5|1833.2|1832.9|1832.6|1833.5|1833.2|1832.3|1832|101
1606905300000|2020-12-02 10:35:00|1832.7|1832.4|1832.7|1832.4|1833.1|1832.8|1832.3|1832|68
1606905600000|2020-12-02 10:40:00|1832.5|1832.2|1832.3|1832|1832.7|1832.4|1831.8|1831.5|89
1606905900000|2020-12-02 10:45:00|1832.4|1832.1|1833|1832.7|1833.1|1832.8|1831.7|1831.4|88
1606906200000|2020-12-02 10:50:00|1832.9|1832.6|1832.5|1832.2|1833.5|1833.2|1832.4|1832.1|62
1606906500000|2020-12-02 10:55:00|1832.4|1832.1|1832.7|1832.4|1832.8|1832.5|1832|1831.7|67
1606906800000|2020-12-02 11:00:00|1832.5|1832.2|1832.2|1831.9|1832.8|1832.5|1831.8|1831.5|60
1606907100000|2020-12-02 11:05:00|1832.1|1831.8|1831.5|1831.2|1832.2|1831.9|1831.2|1830.9|94
1606907400000|2020-12-02 11:10:00|1831.4|1831.1|1829.9|1829.6|1831.5|1831.2|1829.9|1829.6|61
1606907700000|2020-12-02 11:15:00|1830.3|1830|1829.4|1829.1|1830.3|1830|1829.2|1828.9|106
1606908000000|2020-12-02 11:20:00|1829.3|1829|1829.2|1828.9|1829.6|1829.3|1828.5|1828.2|160
1606908300000|2020-12-02 11:25:00|1829.3|1829|1828.4|1828.1|1829.3|1829|1828.3|1828|84
1606908600000|2020-12-02 11:30:00|1828.6|1828.3|1828.7|1828.4|1829.2|1828.9|1828.2|1827.9|100
1606908900000|2020-12-02 11:35:00|1828.8|1828.5|1829.6|1829.3|1829.8|1829.5|1828.8|1828.5|108
1606909200000|2020-12-02 11:40:00|1829.8|1829.5|1830.5|1830.2|1830.8|1830.5|1829.3|1829|127
1606909500000|2020-12-02 11:45:00|1830.8|1830.5|1827.4|1827.1|1830.9|1830.6|1827.4|1827.1|168
1606909800000|2020-12-02 11:50:00|1827.8|1827.5|1829|1828.7|1829.1|1828.8|1827.5|1827.2|80
1606910100000|2020-12-02 11:55:00|1829.2|1828.9|1830.5|1830.2|1830.7|1830.4|1829.1|1828.8|68
1606910400000|2020-12-02 12:00:00|1830.3|1830|1830.1|1829.8|1830.5|1830.2|1829.5|1829.2|88
1606910700000|2020-12-02 12:05:00|1830.3|1830|1829.9|1829.6|1830.6|1830.3|1829.6|1829.3|120
1606911000000|2020-12-02 12:10:00|1829.7|1829.4|1830.6|1830.3|1830.7|1830.4|1829.3|1829|196
1606911300000|2020-12-02 12:15:00|1830.7|1830.4|1830.3|1830|1831.4|1831.1|1830.3|1830|62
1606911600000|2020-12-02 12:20:00|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.1|1829.8|18
1606911900000|2020-12-02 12:25:00|1830.4|1830.1|1829.7|1829.4|1830.5|1830.2|1829.6|1829.3|141
1606912200000|2020-12-02 12:30:00|1829.9|1829.6|1828.7|1828.4|1829.9|1829.6|1828.3|1828|151
1606912500000|2020-12-02 12:35:00|1828.9|1828.6|1826.8|1826.5|1828.9|1828.6|1826.8|1826.5|137
1606912800000|2020-12-02 12:40:00|1826.6|1826.3|1825|1824.7|1826.8|1826.5|1824.8|1824.5|414
1606913100000|2020-12-02 12:45:00|1825.1|1824.8|1826.1|1825.8|1826.4|1826.1|1824.6|1824.3|247
1606913400000|2020-12-02 12:50:00|1825.9|1825.6|1828.4|1828.1|1828.4|1828.1|1825.9|1825.6|116
1606913700000|2020-12-02 12:55:00|1828.3|1828|1826.3|1826|1828.7|1828.4|1826.2|1825.9|144
1606914000000|2020-12-02 13:00:00|1826.1|1825.8|1827.2|1826.9|1827.4|1827.1|1825|1824.7|291
1606914300000|2020-12-02 13:05:00|1827.1|1826.8|1828.9|1828.6|1828.9|1828.6|1826.8|1826.5|212
1606914600000|2020-12-02 13:10:00|1828.7|1828.4|1827.9|1827.6|1829.5|1829.2|1827.3|1827|109
1606914900000|2020-12-02 13:15:00|1827.8|1827.5|1828.9|1828.6|1829.7|1829.4|1826.4|1826.1|180
1606915200000|2020-12-02 13:20:00|1829.1|1828.8|1829.1|1828.8|1829.2|1828.9|1828.7|1828.4|72
1606915500000|2020-12-02 13:25:00|1829.2|1828.9|1829.4|1829.1|1829.5|1829.2|1828.3|1828|98
1606915800000|2020-12-02 13:30:00|1829.5|1829.2|1828.5|1828.2|1829.6|1829.3|1828.3|1828|80
1606916100000|2020-12-02 13:35:00|1828.3|1828|1827.3|1827|1829.1|1828.8|1827|1826.7|91
1606916400000|2020-12-02 13:40:00|1827.2|1826.9|1827.6|1827.3|1828|1827.7|1826.8|1826.5|199
1606916700000|2020-12-02 13:45:00|1827.7|1827.4|1827.7|1827.4|1828.8|1828.5|1827.6|1827.3|140
1606917000000|2020-12-02 13:50:00|1827.6|1827.3|1826.5|1826.2|1827.6|1827.3|1826.5|1826.2|269
1606917300000|2020-12-02 13:55:00|1826.4|1826.1|1826.7|1826.4|1826.7|1826.4|1825.4|1825.1|344
1606917600000|2020-12-02 14:00:00|1826.6|1826.3|1826.8|1826.5|1827.1|1826.8|1825.9|1825.6|124
1606917900000|2020-12-02 14:05:00|1827|1826.7|1828.2|1827.9|1828.7|1828.4|1826.9|1826.6|142
1606918200000|2020-12-02 14:10:00|1828.1|1827.8|1828.6|1828.3|1829|1828.7|1827.7|1827.4|207
1606918500000|2020-12-02 14:15:00|1828.8|1828.5|1827|1826.7|1828.8|1828.5|1826.9|1826.6|201
1606918800000|2020-12-02 14:20:00|1827.1|1826.8|1827.8|1827.5|1828.2|1827.9|1826.9|1826.6|641
1606919100000|2020-12-02 14:25:00|1828.1|1827.8|1829.5|1829.2|1829.6|1829.3|1827.7|1827.4|349
1606919400000|2020-12-02 14:30:00|1829.4|1829.1|1821|1820.7|1829.4|1829.1|1817.3|1817|7315
1606919700000|2020-12-02 14:35:00|1821.1|1820.8|1823.3|1823|1826.5|1826.2|1818.7|1818.4|3986
1606920000000|2020-12-02 14:40:00|1823.7|1823.4|1823.1|1822.8|1828.4|1828.1|1822.6|1822.3|2338
1606920300000|2020-12-02 14:45:00|1823|1822.7|1823.3|1823|1826.5|1826.2|1821.9|1821.6|2546
1606920600000|2020-12-02 14:50:00|1823.1|1822.8|1825|1824.7|1826.5|1826.2|1820.9|1820.6|1984
1606920900000|2020-12-02 14:55:00|1825.2|1824.9|1828.4|1828.1|1829.4|1829.1|1825|1824.7|1761
1606921200000|2020-12-02 15:00:00|1828.5|1828.2|1830.4|1830.1|1830.7|1830.4|1827.7|1827.4|1090
1606921500000|2020-12-02 15:05:00|1830.5|1830.2|1827.9|1827.6|1831.2|1830.9|1826.2|1825.9|2226
1606921800000|2020-12-02 15:10:00|1828|1827.7|1826.8|1826.5|1829.9|1829.6|1826.8|1826.5|1266
1606922100000|2020-12-02 15:15:00|1826.7|1826.4|1827.1|1826.8|1829.8|1829.5|1826.5|1826.2|939
1606922400000|2020-12-02 15:20:00|1826.9|1826.6|1828.5|1828.2|1829.2|1828.9|1826.4|1826.1|936
1606922700000|2020-12-02 15:25:00|1828.6|1828.3|1830.2|1829.9|1830.4|1830.1|1828|1827.7|769
1606923000000|2020-12-02 15:30:00|1830.3|1830|1831.2|1830.9|1831.9|1831.6|1829.3|1829|1550
1606923300000|2020-12-02 15:35:00|1831|1830.7|1831.5|1831.2|1833.2|1832.9|1830.2|1829.9|2041
1606923600000|2020-12-02 15:40:00|1831.7|1831.4|1833.3|1833|1833.7|1833.4|1830.9|1830.6|1863
1606923900000|2020-12-02 15:45:00|1833.2|1832.9|1827.4|1827.1|1834.1|1833.8|1827.4|1827.1|1366
1606924200000|2020-12-02 15:50:00|1827.3|1827|1827.5|1827.2|1828|1827.7|1825.9|1825.6|937
1606924500000|2020-12-02 15:55:00|1827.4|1827.1|1828.2|1827.9|1828.4|1828.1|1826.1|1825.8|571
1606924800000|2020-12-02 16:00:00|1828.7|1828.4|1831.7|1831.4|1832.4|1832.1|1828.6|1828.3|1371
1606925100000|2020-12-02 16:05:00|1831.8|1831.5|1830.6|1830.3|1832.4|1832.1|1830.3|1830|798
1606925400000|2020-12-02 16:10:00|1830.4|1830.1|1829.7|1829.4|1831.5|1831.2|1829.4|1829.1|735
1606925700000|2020-12-02 16:15:00|1829.6|1829.3|1829.8|1829.5|1830.6|1830.3|1828.3|1828|905
1606926000000|2020-12-02 16:20:00|1829.9|1829.6|1831.4|1831.1|1832|1831.7|1829.8|1829.5|985
1606926300000|2020-12-02 16:25:00|1831.5|1831.2|1832.7|1832.4|1833.1|1832.8|1830.8|1830.5|1589
1606926600000|2020-12-02 16:30:00|1832.8|1832.5|1830.8|1830.5|1833.3|1833|1830.1|1829.8|1621
1606926900000|2020-12-02 16:35:00|1830.9|1830.6|1828.5|1828.2|1830.9|1830.6|1827.7|1827.4|3266
1606927200000|2020-12-02 16:40:00|1828.3|1828|1825.9|1825.6|1828.4|1828.1|1824.5|1824.2|2165
1606927500000|2020-12-02 16:45:00|1825.8|1825.5|1826.7|1826.4|1827.7|1827.4|1825.4|1825.1|1559
1606927800000|2020-12-02 16:50:00|1826.8|1826.5|1827.3|1827|1828.2|1827.9|1826.5|1826.2|585
1606928100000|2020-12-02 16:55:00|1827|1826.7|1825.7|1825.4|1827.6|1827.3|1824.9|1824.6|643
1606928400000|2020-12-02 17:00:00|1825.6|1825.3|1827.1|1826.8|1827.3|1827|1825.4|1825.1|462
1606928700000|2020-12-02 17:05:00|1827.3|1827|1827.4|1827.1|1828.6|1828.3|1826.7|1826.4|733
1606929000000|2020-12-02 17:10:00|1827.2|1826.9|1827.6|1827.3|1827.7|1827.4|1825.1|1824.8|1167
1606929300000|2020-12-02 17:15:00|1827.4|1827.1|1828.9|1828.6|1829.7|1829.4|1827|1826.7|1393
1606929600000|2020-12-02 17:20:00|1828.8|1828.5|1828.8|1828.5|1829.1|1828.8|1827.6|1827.3|1750
1606929900000|2020-12-02 17:25:00|1828.9|1828.6|1829.4|1829.1|1830.1|1829.8|1828.7|1828.4|735
1606930200000|2020-12-02 17:30:00|1829.5|1829.2|1829.2|1828.9|1830.4|1830.1|1829.1|1828.8|502
1606930500000|2020-12-02 17:35:00|1829.3|1829|1830.5|1830.2|1830.9|1830.6|1828.8|1828.5|418
1606930800000|2020-12-02 17:40:00|1830.6|1830.3|1830.1|1829.8|1831.1|1830.8|1829.8|1829.5|267
1606931100000|2020-12-02 17:45:00|1830|1829.7|1831.2|1830.9|1831.5|1831.2|1829.4|1829.1|1420
1606931400000|2020-12-02 17:50:00|1831.1|1830.8|1832.5|1832.2|1833.5|1833.2|1830|1829.7|1686
1606931700000|2020-12-02 17:55:00|1832.7|1832.4|1830.9|1830.6|1833|1832.7|1829.9|1829.6|975
1606932000000|2020-12-02 18:00:00|1831|1830.7|1830.3|1830|1831.2|1830.9|1829.2|1828.9|609
1606932300000|2020-12-02 18:05:00|1830.1|1829.8|1829.1|1828.8|1831.3|1831|1829.1|1828.8|424
1606932600000|2020-12-02 18:10:00|1829|1828.7|1828.8|1828.5|1830.5|1830.2|1828.6|1828.3|385
1606932900000|2020-12-02 18:15:00|1828.7|1828.4|1829.7|1829.4|1831|1830.7|1828.6|1828.3|678
1606933200000|2020-12-02 18:20:00|1829.4|1829.1|1829.4|1829.1|1829.9|1829.6|1828.4|1828.1|599
1606933500000|2020-12-02 18:25:00|1829.5|1829.2|1828.9|1828.6|1829.6|1829.3|1828.2|1827.9|400
1606933800000|2020-12-02 18:30:00|1829|1828.7|1833|1832.7|1833.1|1832.8|1829|1828.7|1336
1606934100000|2020-12-02 18:35:00|1833.1|1832.8|1836.5|1836.2|1836.6|1836.3|1832.9|1832.6|1540
1606934400000|2020-12-02 18:40:00|1836.6|1836.3|1833.8|1833.5|1837.6|1837.3|1833.5|1833.2|2621
1606934700000|2020-12-02 18:45:00|1833.7|1833.4|1832|1831.7|1833.9|1833.6|1830.5|1830.2|1271
1606935000000|2020-12-02 18:50:00|1832.1|1831.8|1832.7|1832.4|1832.8|1832.5|1830.4|1830.1|793
1606935300000|2020-12-02 18:55:00|1832.8|1832.5|1831.4|1831.1|1834.3|1834|1831.2|1830.9|829
1606935600000|2020-12-02 19:00:00|1831.2|1830.9|1831.9|1831.6|1832.1|1831.8|1830.3|1830|630
1606935900000|2020-12-02 19:05:00|1831.8|1831.5|1830|1829.7|1833.1|1832.8|1829.9|1829.6|521
1606936200000|2020-12-02 19:10:00|1830.1|1829.8|1829.9|1829.6|1830.9|1830.6|1829.5|1829.2|452
1606936500000|2020-12-02 19:15:00|1829.6|1829.3|1835.2|1834.9|1835.2|1834.9|1829.6|1829.3|1040
1606936800000|2020-12-02 19:20:00|1835.3|1835|1834.3|1834|1836.7|1836.4|1833.9|1833.6|1429
1606937100000|2020-12-02 19:25:00|1834.2|1833.9|1836.9|1836.6|1837.1|1836.8|1833.8|1833.5|708
1606937400000|2020-12-02 19:30:00|1836.6|1836.3|1839.8|1839.5|1840.7|1840.4|1836.2|1835.9|1540
1606937700000|2020-12-02 19:35:00|1839.9|1839.6|1838.4|1838.1|1839.9|1839.6|1837.3|1837|811
1606938000000|2020-12-02 19:40:00|1838.2|1837.9|1837.8|1837.5|1838.8|1838.5|1836.5|1836.2|834
1606938300000|2020-12-02 19:45:00|1837.7|1837.4|1838.1|1837.8|1839.3|1839|1837.2|1836.9|825
1606938600000|2020-12-02 19:50:00|1838.3|1838|1838.7|1838.4|1839.2|1838.9|1837.7|1837.4|640
1606938900000|2020-12-02 19:55:00|1838.6|1838.3|1839.6|1839.3|1840|1839.7|1838.1|1837.8|539
1606939200000|2020-12-02 20:00:00|1839.7|1839.4|1840.8|1840.5|1841|1840.7|1838.9|1838.6|940
1606939500000|2020-12-02 20:05:00|1840.7|1840.4|1841.2|1840.9|1841.3|1841|1839.4|1839.1|1005
1606939800000|2020-12-02 20:10:00|1841.1|1840.8|1841.4|1841.1|1841.9|1841.6|1840.2|1839.9|981
1606940100000|2020-12-02 20:15:00|1841.5|1841.2|1841.8|1841.5|1842.9|1842.6|1840.1|1839.8|1307
1606940400000|2020-12-02 20:20:00|1841.7|1841.4|1838.7|1838.4|1842.2|1841.9|1838.5|1838.2|900
1606940700000|2020-12-02 20:25:00|1838.6|1838.3|1838.1|1837.8|1839.6|1839.3|1837.7|1837.4|788
1606941000000|2020-12-02 20:30:00|1837.8|1837.5|1840.4|1840.1|1840.4|1840.1|1837.8|1837.5|916
1606941300000|2020-12-02 20:35:00|1840.3|1840|1840.6|1840.3|1841.2|1840.9|1839.1|1838.8|997
1606941600000|2020-12-02 20:40:00|1840.7|1840.4|1842.8|1842.5|1843.1|1842.8|1840.2|1839.9|2211
1606941900000|2020-12-02 20:45:00|1842.6|1842.3|1839.9|1839.6|1842.9|1842.6|1839.7|1839.4|1312
1606942200000|2020-12-02 20:50:00|1840.1|1839.8|1839.2|1838.9|1841.5|1841.2|1838.2|1837.9|2253
1606942500000|2020-12-02 20:55:00|1839.1|1838.8|1837.2|1836.9|1839.1|1838.8|1836.3|1836|6153
1606942800000|2020-12-02 21:00:00|1837.1|1836.8|1840.5|1840.2|1841.9|1841.6|1837.1|1836.8|4177
1606943100000|2020-12-02 21:05:00|1840.4|1840.1|1840.3|1840|1840.6|1840.3|1838.8|1838.5|820
1606943400000|2020-12-02 21:10:00|1840.4|1840.1|1839.9|1839.1|1840.6|1840.3|1838.8|1838.5|1099
1606943700000|2020-12-02 21:15:00|1840|1839.2|1839.7|1838.9|1840|1839.2|1839.6|1838.8|0
1606944000000|2020-12-02 21:20:00|1839.6|1838.8|1839.7|1838.9|1839.8|1839|1839.6|1838.8|0
1606944300000|2020-12-02 21:25:00|1839.6|1838.8|1839.7|1838.9|1839.7|1838.9|1839.5|1838.7|0
1606944600000|2020-12-02 21:30:00|1839.6|1838.8|1839.7|1839.4|1840.3|1840|1839|1838.7|175
1606944900000|2020-12-02 21:35:00|1839.8|1839.5|1839.8|1839.5|1840.6|1840.3|1839.4|1839.1|103
1606945200000|2020-12-02 21:40:00|1840.2|1839.9|1840.1|1839.8|1841.4|1841.1|1839.7|1839.4|234
1606945500000|2020-12-02 21:45:00|1840.4|1840.1|1840.6|1840.3|1840.6|1840.3|1839.9|1839.6|95
1606945800000|2020-12-02 21:50:00|1840.7|1840.4|1840.4|1840.1|1841.6|1841.3|1840.1|1839.8|134
1606946100000|2020-12-02 21:55:00|1840.1|1839.8|1840.7|1839.9|1841.1|1840.8|1840|1839.7|104
1606946400000|2020-12-02 22:00:00|1840.6|1839.8|1840.7|1839.9|1840.7|1839.9|1840.6|1839.8|0
1606946700000|2020-12-02 22:05:00|1840.8|1840|1840.7|1839.9|1840.8|1840|1840.7|1839.9|0
1606947300000|2020-12-02 22:15:00|1840.6|1839.8|1840.7|1839.9|1840.7|1839.9|1840.6|1839.8|0
1606947900000|2020-12-02 22:25:00|1840.6|1839.8|1840.5|1839.7|1840.6|1839.8|1840.5|1839.7|0
1606948200000|2020-12-02 22:30:00|1840.6|1839.8|1840.6|1839.8|1840.7|1839.9|1840.5|1839.7|0
1606948500000|2020-12-02 22:35:00|1840.5|1839.7|1840.6|1839.8|1840.6|1839.8|1840.4|1839.6|0
1606948800000|2020-12-02 22:40:00|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|0
1606949100000|2020-12-02 22:45:00|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|0
1606949400000|2020-12-02 22:50:00|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|0
1606950000000|2020-12-02 23:00:00|1841.5|1841.2|1840.4|1840.1|1842.3|1842|1839.6|1839.3|303
1606950300000|2020-12-02 23:05:00|1840.2|1839.9|1839.3|1839|1840.2|1839.9|1839.1|1838.8|39
1606950600000|2020-12-02 23:10:00|1839.2|1838.9|1839.2|1838.9|1839.6|1839.3|1838.9|1838.6|120
1606950900000|2020-12-02 23:15:00|1839|1838.7|1838.2|1837.9|1839.1|1838.8|1838.1|1837.8|59
1606951200000|2020-12-02 23:20:00|1838.1|1837.8|1837.3|1837|1838.5|1838.2|1837.1|1836.8|215
1606951500000|2020-12-02 23:25:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.2|1836.9|81
1606951800000|2020-12-02 23:30:00|1837.4|1837.1|1837.6|1837.3|1837.9|1837.6|1837.2|1836.9|90
1606952100000|2020-12-02 23:35:00|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837.2|1836.9|153
1606952400000|2020-12-02 23:40:00|1837.1|1836.8|1836.3|1836|1837.3|1837|1836|1835.7|121
1606952700000|2020-12-02 23:45:00|1836.4|1836.1|1836.4|1836.1|1836.7|1836.4|1836.3|1836|58
1606953000000|2020-12-02 23:50:00|1836.2|1835.9|1836.2|1835.9|1836.6|1836.3|1836.1|1835.8|59
1606953300000|2020-12-02 23:55:00|1836.1|1835.8|1836.6|1836.3|1836.6|1836.3|1836|1835.7|61
1606953600000|2020-12-03 00:00:00|1836.4|1836.1|1835.8|1835.5|1836.4|1836.1|1835.4|1835.1|82
1606953900000|2020-12-03 00:05:00|1836.2|1835.9|1837|1836.7|1837|1836.7|1836.2|1835.9|102
1606954200000|2020-12-03 00:10:00|1837.1|1836.8|1836.7|1836.4|1837.3|1837|1836.3|1836|70
1606954500000|2020-12-03 00:15:00|1836.8|1836.5|1835.8|1835.5|1836.9|1836.6|1835.6|1835.3|35
1606954800000|2020-12-03 00:20:00|1835.6|1835.3|1835.8|1835.5|1835.9|1835.6|1835.1|1834.8|54
1606955100000|2020-12-03 00:25:00|1836.1|1835.8|1836|1835.7|1836.3|1836|1835.6|1835.3|43
1606955400000|2020-12-03 00:30:00|1836.1|1835.8|1835.8|1835.5|1836.1|1835.8|1835.5|1835.2|20
1606955700000|2020-12-03 00:35:00|1835.4|1835.1|1835.9|1835.6|1835.9|1835.6|1835.4|1835.1|19
1606956000000|2020-12-03 00:40:00|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.2|1834.9|11
1606956300000|2020-12-03 00:45:00|1835.2|1834.9|1835.4|1835.1|1835.4|1835.1|1835.1|1834.8|22
1606956600000|2020-12-03 00:50:00|1835.5|1835.2|1836.5|1836.2|1836.6|1836.3|1835.5|1835.2|49
1606956900000|2020-12-03 00:55:00|1836.6|1836.3|1835.5|1835.2|1836.7|1836.4|1835.5|1835.2|24
1606957200000|2020-12-03 01:00:00|1835.8|1835.5|1836.3|1836|1836.3|1836|1835.3|1835|43
1606957500000|2020-12-03 01:05:00|1836.4|1836.1|1836.3|1836|1836.9|1836.6|1836.3|1836|58
1606957800000|2020-12-03 01:10:00|1836.4|1836.1|1836.4|1836.1|1837|1836.7|1836.2|1835.9|54
1606958100000|2020-12-03 01:15:00|1835.8|1835.5|1836.8|1836.5|1836.8|1836.5|1835.7|1835.4|40
1606958400000|2020-12-03 01:20:00|1836.5|1836.2|1837.3|1837|1837.5|1837.2|1836.4|1836.1|54
1606958700000|2020-12-03 01:25:00|1837.2|1836.9|1836.8|1836.5|1837.5|1837.2|1836.3|1836|102
1606959000000|2020-12-03 01:30:00|1836.9|1836.6|1836.7|1836.4|1837|1836.7|1836.6|1836.3|44
1606959300000|2020-12-03 01:35:00|1836.6|1836.3|1837.4|1837.1|1837.5|1837.2|1836.1|1835.8|80
1606959600000|2020-12-03 01:40:00|1837.5|1837.2|1837.7|1837.4|1837.8|1837.5|1837.3|1837|26
1606959900000|2020-12-03 01:45:00|1837.6|1837.3|1839.2|1838.9|1839.2|1838.9|1837.5|1837.2|88
1606960200000|2020-12-03 01:50:00|1839.3|1839|1838.5|1838.2|1839.8|1839.5|1838.3|1838|79
1606960500000|2020-12-03 01:55:00|1838.6|1838.3|1837.8|1837.5|1838.6|1838.3|1837.6|1837.3|47
1606960800000|2020-12-03 02:00:00|1838|1837.7|1838|1837.7|1838|1837.7|1837.5|1837.2|35
1606961100000|2020-12-03 02:05:00|1837.8|1837.5|1837.2|1836.9|1837.8|1837.5|1836.9|1836.6|28
1606961400000|2020-12-03 02:10:00|1837.3|1837|1837.3|1837|1837.8|1837.5|1836.8|1836.5|34
1606961700000|2020-12-03 02:15:00|1837.2|1836.9|1835.9|1835.6|1837.2|1836.9|1835.9|1835.6|22
1606962000000|2020-12-03 02:20:00|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1835.7|1835.4|32
1606962300000|2020-12-03 02:25:00|1836.3|1836|1836.3|1836|1836.5|1836.2|1836.1|1835.8|17
1606962600000|2020-12-03 02:30:00|1836.2|1835.9|1836.4|1836.1|1836.5|1836.2|1836.1|1835.8|14
1606962900000|2020-12-03 02:35:00|1836.6|1836.3|1836.8|1836.5|1837|1836.7|1836.6|1836.3|12
1606963200000|2020-12-03 02:40:00|1836.6|1836.3|1837.2|1836.9|1837.4|1837.1|1836.6|1836.3|32
1606963500000|2020-12-03 02:45:00|1837.3|1837|1837.3|1837|1837.3|1837|1836.8|1836.5|12
1606963800000|2020-12-03 02:50:00|1837.5|1837.2|1836.9|1836.6|1837.5|1837.2|1836.8|1836.5|17
1606964100000|2020-12-03 02:55:00|1837.5|1837.2|1838.3|1838|1838.6|1838.3|1837.5|1837.2|27
1606964400000|2020-12-03 03:00:00|1838.4|1838.1|1839.2|1838.9|1839.5|1839.2|1837.8|1837.5|67
1606964700000|2020-12-03 03:05:00|1839|1838.7|1839.1|1838.8|1839.4|1839.1|1838.8|1838.5|44
1606965000000|2020-12-03 03:10:00|1839|1838.7|1839|1838.7|1839.3|1839|1838.8|1838.5|10
1606965300000|2020-12-03 03:15:00|1839.4|1839.1|1841|1840.7|1841.7|1841.4|1839|1838.7|150
1606965600000|2020-12-03 03:20:00|1840.9|1840.6|1839.8|1839.5|1841|1840.7|1839.8|1839.5|46
1606965900000|2020-12-03 03:25:00|1839.9|1839.6|1839.5|1839.2|1839.9|1839.6|1839.5|1839.2|12
1606966200000|2020-12-03 03:30:00|1839.8|1839.5|1839.5|1839.2|1839.8|1839.5|1839.4|1839.1|15
1606966500000|2020-12-03 03:35:00|1839.3|1839|1839.3|1839|1839.6|1839.3|1839.1|1838.8|26
1606966800000|2020-12-03 03:40:00|1839.5|1839.2|1839.8|1839.5|1840|1839.7|1839.4|1839.1|11
1606967100000|2020-12-03 03:45:00|1839.7|1839.4|1838.8|1838.5|1840.1|1839.8|1838.6|1838.3|50
1606967400000|2020-12-03 03:50:00|1838.7|1838.4|1838.2|1837.9|1838.8|1838.5|1837.9|1837.6|100
1606967700000|2020-12-03 03:55:00|1838.3|1838|1838.5|1838.2|1838.6|1838.3|1838.2|1837.9|19
1606968000000|2020-12-03 04:00:00|1838.3|1838|1837.6|1837.3|1838.3|1838|1837.3|1837|23
1606968300000|2020-12-03 04:05:00|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837.1|1836.8|35
1606968600000|2020-12-03 04:10:00|1837.4|1837.1|1836.8|1836.5|1837.4|1837.1|1836.8|1836.5|18
1606968900000|2020-12-03 04:15:00|1837.1|1836.8|1836.6|1836.3|1837.1|1836.8|1836.3|1836|13
1606969200000|2020-12-03 04:20:00|1836.7|1836.4|1836.4|1836.1|1836.7|1836.4|1836.3|1836|11
1606969500000|2020-12-03 04:25:00|1836.8|1836.5|1837|1836.7|1837.1|1836.8|1836.8|1836.5|16
1606969800000|2020-12-03 04:30:00|1837.1|1836.8|1836.2|1835.9|1837.2|1836.9|1836.1|1835.8|42
1606970100000|2020-12-03 04:35:00|1836.1|1835.8|1833.9|1833.6|1836.1|1835.8|1833.6|1833.3|230
1606970400000|2020-12-03 04:40:00|1834.1|1833.8|1833.7|1833.4|1834.3|1834|1833.5|1833.2|73
1606970700000|2020-12-03 04:45:00|1833.6|1833.3|1833.5|1833.2|1834|1833.7|1833.4|1833.1|109
1606971000000|2020-12-03 04:50:00|1833.4|1833.1|1833.5|1833.2|1834|1833.7|1833.2|1832.9|84
1606971300000|2020-12-03 04:55:00|1833.4|1833.1|1832|1831.7|1833.5|1833.2|1831.4|1831.1|203
1606971600000|2020-12-03 05:00:00|1832.1|1831.8|1830.9|1830.6|1832.2|1831.9|1830.7|1830.4|166
1606971900000|2020-12-03 05:05:00|1831|1830.7|1831.7|1831.4|1831.7|1831.4|1831|1830.7|111
1606972200000|2020-12-03 05:10:00|1831.6|1831.3|1831.7|1831.4|1832|1831.7|1831.6|1831.3|37
1606972500000|2020-12-03 05:15:00|1831.6|1831.3|1831.5|1831.2|1831.7|1831.4|1831|1830.7|58
1606972800000|2020-12-03 05:20:00|1831.6|1831.3|1831.8|1831.5|1831.8|1831.5|1831.5|1831.2|38
1606973100000|2020-12-03 05:25:00|1831.9|1831.6|1832.6|1832.3|1832.6|1832.3|1831.6|1831.3|63
1606973400000|2020-12-03 05:30:00|1832.4|1832.1|1832.3|1832|1832.9|1832.6|1832.3|1832|90
1606973700000|2020-12-03 05:35:00|1832.2|1831.9|1832.8|1832.5|1832.8|1832.5|1832.2|1831.9|9
1606974000000|2020-12-03 05:40:00|1832.9|1832.6|1833.1|1832.8|1833.3|1833|1832.7|1832.4|44
1606974300000|2020-12-03 05:45:00|1833.2|1832.9|1832.4|1832.1|1833.2|1832.9|1832.1|1831.8|35
1606974600000|2020-12-03 05:50:00|1832.2|1831.9|1832.2|1831.9|1832.5|1832.2|1832|1831.7|25
1606974900000|2020-12-03 05:55:00|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.1|1831.8|19
1606975200000|2020-12-03 06:00:00|1832.2|1831.9|1832.7|1832.4|1833.1|1832.8|1832.2|1831.9|25
1606975500000|2020-12-03 06:05:00|1832.9|1832.6|1833.2|1832.9|1833.5|1833.2|1832.9|1832.6|25
1606975800000|2020-12-03 06:10:00|1833.4|1833.1|1833.4|1833.1|1833.7|1833.4|1833.3|1833|21
1606976100000|2020-12-03 06:15:00|1833.6|1833.3|1834|1833.7|1834|1833.7|1833.6|1833.3|25
1606976400000|2020-12-03 06:20:00|1834.1|1833.8|1834|1833.7|1834.2|1833.9|1833.6|1833.3|24
1606976700000|2020-12-03 06:25:00|1834.1|1833.8|1833.9|1833.6|1834.1|1833.8|1833.8|1833.5|13
1606977000000|2020-12-03 06:30:00|1833.7|1833.4|1833.5|1833.2|1833.7|1833.4|1833.2|1832.9|20
1606977300000|2020-12-03 06:35:00|1833.3|1833|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|10
1606977600000|2020-12-03 06:40:00|1833.1|1832.8|1832.9|1832.6|1833.1|1832.8|1832.8|1832.5|22
1606977900000|2020-12-03 06:45:00|1833|1832.7|1833.9|1833.6|1833.9|1833.6|1832.9|1832.6|31
1606978200000|2020-12-03 06:50:00|1834.1|1833.8|1833.9|1833.6|1834.2|1833.9|1833.8|1833.5|16
1606978500000|2020-12-03 06:55:00|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|7
1606978800000|2020-12-03 07:00:00|1834|1833.7|1835.2|1834.9|1835.2|1834.9|1833.7|1833.4|85
1606979100000|2020-12-03 07:05:00|1835.4|1835.1|1834.9|1834.6|1835.8|1835.5|1834.9|1834.6|47
1606979400000|2020-12-03 07:10:00|1835|1834.7|1834.5|1834.2|1835.2|1834.9|1834.5|1834.2|23
1606979700000|2020-12-03 07:15:00|1834.6|1834.3|1835.2|1834.9|1835.3|1835|1834.6|1834.3|58
1606980000000|2020-12-03 07:20:00|1834.9|1834.6|1834.6|1834.3|1835.8|1835.5|1834.6|1834.3|57
1606980300000|2020-12-03 07:25:00|1834.9|1834.6|1833.7|1833.4|1834.9|1834.6|1833.7|1833.4|37
1606980600000|2020-12-03 07:30:00|1833.6|1833.3|1834|1833.7|1834.1|1833.8|1833.6|1833.3|21
1606980900000|2020-12-03 07:35:00|1833.9|1833.6|1834.2|1833.9|1834.4|1834.1|1833.9|1833.6|10
1606981200000|2020-12-03 07:40:00|1834.4|1834.1|1834.8|1834.5|1834.9|1834.6|1834.3|1834|26
1606981500000|2020-12-03 07:45:00|1834.7|1834.4|1835.2|1834.9|1835.6|1835.3|1834.7|1834.4|36
1606981800000|2020-12-03 07:50:00|1835|1834.7|1834.6|1834.3|1835|1834.7|1834.6|1834.3|13
1606982100000|2020-12-03 07:55:00|1834.4|1834.1|1835.6|1835.3|1835.6|1835.3|1834.3|1834|25
1606982400000|2020-12-03 08:00:00|1835.4|1835.1|1835|1834.7|1837.1|1836.8|1834.7|1834.4|154
1606982700000|2020-12-03 08:05:00|1834.5|1834.2|1833.8|1833.5|1834.9|1834.6|1833.5|1833.2|95
1606983000000|2020-12-03 08:10:00|1833.7|1833.4|1834.1|1833.8|1834.6|1834.3|1833.6|1833.3|44
1606983300000|2020-12-03 08:15:00|1834.2|1833.9|1835.5|1835.2|1835.5|1835.2|1833.4|1833.1|46
1606983600000|2020-12-03 08:20:00|1835.2|1834.9|1835|1834.7|1836|1835.7|1834.7|1834.4|62
1606983900000|2020-12-03 08:25:00|1835.1|1834.8|1835.7|1835.4|1835.7|1835.4|1835.1|1834.8|27
1606984200000|2020-12-03 08:30:00|1835.5|1835.2|1835.3|1835|1836.1|1835.8|1835.3|1835|58
1606984500000|2020-12-03 08:35:00|1835.6|1835.3|1835.4|1835.1|1835.7|1835.4|1835|1834.7|19
1606984800000|2020-12-03 08:40:00|1835.6|1835.3|1834.3|1834|1835.7|1835.4|1833.9|1833.6|36
1606985100000|2020-12-03 08:45:00|1834.2|1833.9|1833.9|1833.6|1834.9|1834.6|1833.7|1833.4|35
1606985400000|2020-12-03 08:50:00|1833.7|1833.4|1833.2|1832.9|1834|1833.7|1833.2|1832.9|35
1606985700000|2020-12-03 08:55:00|1833.4|1833.1|1833.7|1833.4|1834|1833.7|1832.9|1832.6|59
1606986000000|2020-12-03 09:00:00|1833.9|1833.6|1835.9|1835.6|1836.3|1836|1833.9|1833.6|67
1606986300000|2020-12-03 09:05:00|1836|1835.7|1835.3|1835|1836.4|1836.1|1835.1|1834.8|36
1606986600000|2020-12-03 09:10:00|1835.4|1835.1|1834.4|1834.1|1836|1835.7|1834.4|1834.1|46
1606986900000|2020-12-03 09:15:00|1834.3|1834|1834.6|1834.3|1835|1834.7|1833.3|1833|105
1606987200000|2020-12-03 09:20:00|1834.3|1834|1832.3|1832|1834.5|1834.2|1832.1|1831.8|88
1606987500000|2020-12-03 09:25:00|1832.4|1832.1|1832.4|1832.1|1833|1832.7|1831.9|1831.6|61
1606987800000|2020-12-03 09:30:00|1832.6|1832.3|1831.7|1831.4|1832.7|1832.4|1831.5|1831.2|113
1606988100000|2020-12-03 09:35:00|1831.6|1831.3|1831.3|1831|1832.1|1831.8|1831.1|1830.8|59
1606988400000|2020-12-03 09:40:00|1831.2|1830.9|1830.1|1829.8|1831.2|1830.9|1830|1829.7|148
1606988700000|2020-12-03 09:45:00|1830.2|1829.9|1831.6|1831.3|1832.3|1832|1829.6|1829.3|159
1606989000000|2020-12-03 09:50:00|1831.3|1831|1831.9|1831.6|1831.9|1831.6|1831.2|1830.9|56
1606989300000|2020-12-03 09:55:00|1832.1|1831.8|1831.6|1831.3|1833.1|1832.8|1831.6|1831.3|75
1606989600000|2020-12-03 10:00:00|1831.9|1831.6|1831.3|1831|1832.1|1831.8|1831.3|1831|54
1606989900000|2020-12-03 10:05:00|1831.6|1831.3|1831.6|1831.3|1832.3|1832|1831.1|1830.8|146
1606990200000|2020-12-03 10:10:00|1831.5|1831.2|1832|1831.7|1832|1831.7|1831.4|1831.1|30
1606990500000|2020-12-03 10:15:00|1831.9|1831.6|1831.9|1831.6|1832.5|1832.2|1831.3|1831|86
1606990800000|2020-12-03 10:20:00|1832.1|1831.8|1833.2|1832.9|1833.2|1832.9|1832|1831.7|164
1606991100000|2020-12-03 10:25:00|1832.6|1832.3|1832.2|1831.9|1832.7|1832.4|1831.9|1831.6|35
1606991400000|2020-12-03 10:30:00|1832.1|1831.8|1832.2|1831.9|1832.4|1832.1|1832|1831.7|14
1606991700000|2020-12-03 10:35:00|1832|1831.7|1832.7|1832.4|1833.2|1832.9|1832|1831.7|19
1606992000000|2020-12-03 10:40:00|1832.8|1832.5|1832.8|1832.5|1833.2|1832.9|1832.5|1832.2|27
1606992300000|2020-12-03 10:45:00|1832.7|1832.4|1833.7|1833.4|1833.8|1833.5|1832.7|1832.4|30
1606992600000|2020-12-03 10:50:00|1833.6|1833.3|1833.6|1833.3|1833.7|1833.4|1833.1|1832.8|38
1606992900000|2020-12-03 10:55:00|1833.7|1833.4|1834.2|1833.9|1834.2|1833.9|1833.6|1833.3|14
1606993200000|2020-12-03 11:00:00|1834|1833.7|1834.3|1834|1834.5|1834.2|1833.7|1833.4|92
1606993500000|2020-12-03 11:05:00|1834.4|1834.1|1834.3|1834|1834.8|1834.5|1834|1833.7|79
1606993800000|2020-12-03 11:10:00|1834.2|1833.9|1834.3|1834|1834.4|1834.1|1833.9|1833.6|50
1606994100000|2020-12-03 11:15:00|1834.4|1834.1|1834.4|1834.1|1834.5|1834.2|1834.2|1833.9|42
1606994400000|2020-12-03 11:20:00|1834.8|1834.5|1834.4|1834.1|1835.8|1835.5|1834.3|1834|64
1606994700000|2020-12-03 11:25:00|1834.8|1834.5|1835.1|1834.8|1835.3|1835|1834.7|1834.4|24
1606995000000|2020-12-03 11:30:00|1835|1834.7|1835.1|1834.8|1835.6|1835.3|1835|1834.7|39
1606995300000|2020-12-03 11:35:00|1834.9|1834.6|1834.7|1834.4|1835.2|1834.9|1834.5|1834.2|35
1606995600000|2020-12-03 11:40:00|1834.9|1834.6|1834.8|1834.5|1835|1834.7|1834.7|1834.4|17
1606995900000|2020-12-03 11:45:00|1835.1|1834.8|1835.1|1834.8|1835.6|1835.3|1834.9|1834.6|23
1606996200000|2020-12-03 11:50:00|1834.9|1834.6|1834.2|1833.9|1835.3|1835|1833.9|1833.6|32
1606996500000|2020-12-03 11:55:00|1834.6|1834.3|1835.6|1835.3|1835.9|1835.6|1834.6|1834.3|50
1606996800000|2020-12-03 12:00:00|1835.2|1834.9|1836.3|1836|1836.6|1836.3|1835.2|1834.9|40
1606997100000|2020-12-03 12:05:00|1836.4|1836.1|1835.8|1835.5|1836.8|1836.5|1835.7|1835.4|40
1606997400000|2020-12-03 12:10:00|1835.6|1835.3|1835.1|1834.8|1835.6|1835.3|1834.7|1834.4|63
1606997700000|2020-12-03 12:15:00|1835|1834.7|1835.3|1835|1835.3|1835|1834.9|1834.6|17
1606998000000|2020-12-03 12:20:00|1835|1834.7|1833.8|1833.5|1835|1834.7|1833.8|1833.5|82
1606998300000|2020-12-03 12:25:00|1833.7|1833.4|1833.7|1833.4|1834.4|1834.1|1833.3|1833|109
1606998600000|2020-12-03 12:30:00|1834|1833.7|1835.3|1835|1835.8|1835.5|1834|1833.7|116
1606998900000|2020-12-03 12:35:00|1835.1|1834.8|1834.8|1834.5|1835.1|1834.8|1834.5|1834.2|81
1606999200000|2020-12-03 12:40:00|1834.6|1834.3|1835.5|1835.2|1835.7|1835.4|1834.6|1834.3|140
1606999500000|2020-12-03 12:45:00|1835.7|1835.4|1837.4|1837.1|1838.3|1838|1835.6|1835.3|332
1606999800000|2020-12-03 12:50:00|1837.2|1836.9|1837.8|1837.5|1837.8|1837.5|1836.9|1836.6|108
1607000100000|2020-12-03 12:55:00|1837.9|1837.6|1838.1|1837.8|1838.3|1838|1837.1|1836.8|121
1607000400000|2020-12-03 13:00:00|1837.8|1837.5|1836.9|1836.6|1837.8|1837.5|1836.5|1836.2|157
1607000700000|2020-12-03 13:05:00|1836.8|1836.5|1837.2|1836.9|1837.5|1837.2|1836.6|1836.3|121
1607001000000|2020-12-03 13:10:00|1837.5|1837.2|1837.1|1836.8|1838.1|1837.8|1837|1836.7|109
1607001300000|2020-12-03 13:15:00|1837|1836.7|1836.9|1836.6|1837.2|1836.9|1836.5|1836.2|88
1607001600000|2020-12-03 13:20:00|1837|1836.7|1837.3|1837|1837.9|1837.6|1836.9|1836.6|85
1607001900000|2020-12-03 13:25:00|1837.1|1836.8|1837.7|1837.4|1837.8|1837.5|1836.9|1836.6|61
1607002200000|2020-12-03 13:30:00|1837.5|1837.2|1837.9|1837.6|1838.2|1837.9|1836.5|1836.2|248
1607002500000|2020-12-03 13:35:00|1837.8|1837.5|1837.6|1837.3|1838|1837.7|1836.8|1836.5|179
1607002800000|2020-12-03 13:40:00|1837.5|1837.2|1837.1|1836.8|1837.6|1837.3|1836.3|1836|417
1607003100000|2020-12-03 13:45:00|1837|1836.7|1836.9|1836.6|1837.3|1837|1836.3|1836|658
1607003400000|2020-12-03 13:50:00|1836.8|1836.5|1836.3|1836|1836.8|1836.5|1835.7|1835.4|1001
1607003700000|2020-12-03 13:55:00|1836.5|1836.2|1838.3|1838|1838.4|1838.1|1836.1|1835.8|287
1607004000000|2020-12-03 14:00:00|1837.9|1837.6|1838.3|1838|1838.6|1838.3|1837.6|1837.3|171
1607004300000|2020-12-03 14:05:00|1838.2|1837.9|1840|1839.7|1840.5|1840.2|1838|1837.7|326
1607004600000|2020-12-03 14:10:00|1839.8|1839.5|1840.6|1840.3|1840.8|1840.5|1839.8|1839.5|733
1607004900000|2020-12-03 14:15:00|1840.7|1840.4|1840.2|1839.9|1840.7|1840.4|1839.8|1839.5|377
1607005200000|2020-12-03 14:20:00|1840|1839.7|1840.2|1839.9|1840.6|1840.3|1840|1839.7|158
1607005500000|2020-12-03 14:25:00|1840.1|1839.8|1841.3|1841|1841.4|1841.1|1840|1839.7|527
1607005800000|2020-12-03 14:30:00|1841.4|1841.1|1840.8|1840.5|1844.2|1843.9|1840.8|1840.5|4776
1607006100000|2020-12-03 14:35:00|1841|1840.7|1841.3|1841|1842.1|1841.8|1837.2|1836.9|3252
1607006400000|2020-12-03 14:40:00|1841.5|1841.2|1842.2|1841.9|1842.2|1841.9|1839.1|1838.8|1757
1607006700000|2020-12-03 14:45:00|1842.3|1842|1843.7|1843.4|1844.4|1844.1|1841.6|1841.3|2301
1607007000000|2020-12-03 14:50:00|1843.6|1843.3|1841.1|1840.8|1843.7|1843.4|1841|1840.7|1652
1607007300000|2020-12-03 14:55:00|1841|1840.7|1843.3|1843|1844.5|1844.2|1840.9|1840.6|1678
1607007600000|2020-12-03 15:00:00|1843.2|1842.9|1845.6|1845.3|1846.4|1846.1|1842.8|1842.5|2001
1607007900000|2020-12-03 15:05:00|1845.7|1845.4|1843.6|1843.3|1846.4|1846.1|1843.6|1843.3|1430
1607008200000|2020-12-03 15:10:00|1843.3|1843|1845.1|1844.8|1845.4|1845.1|1843|1842.7|1061
1607008500000|2020-12-03 15:15:00|1844.8|1844.5|1847.1|1846.8|1848.1|1847.8|1844|1843.7|1303
1607008800000|2020-12-03 15:20:00|1847.2|1846.9|1847.3|1847|1848.5|1848.2|1846.8|1846.5|972
1607009100000|2020-12-03 15:25:00|1847.4|1847.1|1849.2|1848.9|1849.6|1849.3|1847|1846.7|1990
1607009400000|2020-12-03 15:30:00|1849.3|1849|1851.8|1851.5|1851.8|1851.5|1848.9|1848.6|2727
1607009700000|2020-12-03 15:35:00|1851.7|1851.4|1851.9|1851.6|1852.3|1852|1849.7|1849.4|1998
1607010000000|2020-12-03 15:40:00|1852|1851.7|1853.8|1853.5|1854|1853.7|1851.4|1851.1|1529
1607010300000|2020-12-03 15:45:00|1853.7|1853.4|1854.5|1854.2|1855.2|1854.9|1853.3|1853|1389
1607010600000|2020-12-03 15:50:00|1854.6|1854.3|1854.6|1854.3|1855.3|1855|1853.5|1853.2|1169
1607010900000|2020-12-03 15:55:00|1854.4|1854.1|1854.5|1854.2|1854.9|1854.6|1852.9|1852.6|1277
1607011200000|2020-12-03 16:00:00|1854.8|1854.5|1856.1|1855.8|1857.7|1857.4|1854.7|1854.4|1994
1607011500000|2020-12-03 16:05:00|1856.2|1855.9|1855.7|1855.4|1858.2|1857.9|1855.1|1854.8|2218
1607011800000|2020-12-03 16:10:00|1855.6|1855.3|1854.4|1854.1|1855.6|1855.3|1852.4|1852.1|2636
1607012100000|2020-12-03 16:15:00|1854.5|1854.2|1856.8|1856.5|1856.9|1856.6|1854.5|1854.2|1232
1607012400000|2020-12-03 16:20:00|1856.7|1856.4|1856.3|1856|1857|1856.7|1855.8|1855.5|868
1607012700000|2020-12-03 16:25:00|1856.2|1855.9|1856.9|1856.6|1857.2|1856.9|1855.7|1855.4|1025
1607013000000|2020-12-03 16:30:00|1857|1856.7|1855.1|1854.8|1857.2|1856.9|1855|1854.7|646
1607013300000|2020-12-03 16:35:00|1855|1854.7|1855.7|1855.4|1855.9|1855.6|1854.5|1854.2|584
1607013600000|2020-12-03 16:40:00|1855.9|1855.6|1853.7|1853.4|1856|1855.7|1853.6|1853.3|838
1607013900000|2020-12-03 16:45:00|1853.5|1853.2|1855|1854.7|1855.1|1854.8|1853.2|1852.9|935
1607014200000|2020-12-03 16:50:00|1855.1|1854.8|1853.9|1853.6|1855.5|1855.2|1853.9|1853.6|550
1607014500000|2020-12-03 16:55:00|1854|1853.7|1855.8|1855.5|1856|1855.7|1853|1852.7|675
1607014800000|2020-12-03 17:00:00|1855.9|1855.6|1855.6|1855.3|1856.9|1856.6|1854.9|1854.6|1681
1607015100000|2020-12-03 17:05:00|1855.5|1855.2|1856.2|1855.9|1856.2|1855.9|1853.6|1853.3|959
1607015400000|2020-12-03 17:10:00|1856.3|1856|1855.7|1855.4|1856.3|1856|1854.4|1854.1|975
1607015700000|2020-12-03 17:15:00|1855.8|1855.5|1857.6|1857.3|1857.6|1857.3|1854.9|1854.6|1068
1607016000000|2020-12-03 17:20:00|1857.7|1857.4|1858.5|1858.2|1859.5|1859.2|1857.6|1857.3|1502
1607016300000|2020-12-03 17:25:00|1858.7|1858.4|1858.3|1858|1859.1|1858.8|1857.9|1857.6|446
1607016600000|2020-12-03 17:30:00|1858.2|1857.9|1857.8|1857.5|1859.6|1859.3|1857.4|1857.1|1549
1607016900000|2020-12-03 17:35:00|1857.9|1857.6|1855.6|1855.3|1858.1|1857.8|1855.6|1855.3|735
1607017200000|2020-12-03 17:40:00|1855.5|1855.2|1856.4|1856.1|1856.7|1856.4|1854.8|1854.5|767
1607017500000|2020-12-03 17:45:00|1856.5|1856.2|1855.9|1855.6|1856.6|1856.3|1854.6|1854.3|710
1607017800000|2020-12-03 17:50:00|1856.1|1855.8|1856.4|1856.1|1856.5|1856.2|1855.1|1854.8|647
1607018100000|2020-12-03 17:55:00|1856.3|1856|1856.7|1856.4|1857|1856.7|1855.9|1855.6|574
1607018400000|2020-12-03 18:00:00|1856.8|1856.5|1855.4|1855.1|1857|1856.7|1855|1854.7|720
1607018700000|2020-12-03 18:05:00|1855.5|1855.2|1855.2|1854.9|1856.4|1856.1|1854|1853.7|747
1607019000000|2020-12-03 18:10:00|1855.3|1855|1856.3|1856|1856.5|1856.2|1854.8|1854.5|426
1607019300000|2020-12-03 18:15:00|1856.4|1856.1|1856.9|1856.6|1857.6|1857.3|1856.4|1856.1|491
1607019600000|2020-12-03 18:20:00|1856.8|1856.5|1857.7|1857.4|1857.7|1857.4|1855.8|1855.5|613
1607019900000|2020-12-03 18:25:00|1857.6|1857.3|1857.5|1857.2|1858|1857.7|1857.1|1856.8|277
1607020200000|2020-12-03 18:30:00|1857.6|1857.3|1857.6|1857.3|1858.7|1858.4|1857.1|1856.8|569
1607020500000|2020-12-03 18:35:00|1857.5|1857.2|1855.8|1855.5|1857.5|1857.2|1855.1|1854.8|486
1607020800000|2020-12-03 18:40:00|1855.7|1855.4|1854.6|1854.3|1855.7|1855.4|1854.2|1853.9|440
1607021100000|2020-12-03 18:45:00|1854.5|1854.2|1855|1854.7|1855.7|1855.4|1853.8|1853.5|873
1607021400000|2020-12-03 18:50:00|1855.1|1854.8|1854.3|1854|1855.4|1855.1|1854.2|1853.9|850
1607021700000|2020-12-03 18:55:00|1854.4|1854.1|1852.2|1851.9|1854.9|1854.6|1851.1|1850.8|1288
1607022000000|2020-12-03 19:00:00|1852.3|1852|1852.6|1852.3|1853.2|1852.9|1851.3|1851|1195
1607022300000|2020-12-03 19:05:00|1852.5|1852.2|1853.4|1853.1|1854|1853.7|1852.5|1852.2|430
1607022600000|2020-12-03 19:10:00|1853.5|1853.2|1853.8|1853.5|1854.7|1854.4|1853.1|1852.8|478
1607022900000|2020-12-03 19:15:00|1853.7|1853.4|1853.8|1853.5|1854.1|1853.8|1852.8|1852.5|432
1607023200000|2020-12-03 19:20:00|1853.7|1853.4|1852.1|1851.8|1854.6|1854.3|1852.1|1851.8|574
1607023500000|2020-12-03 19:25:00|1852|1851.7|1853.8|1853.5|1854.2|1853.9|1850.8|1850.5|1048
1607023800000|2020-12-03 19:30:00|1853.6|1853.3|1854.6|1854.3|1854.6|1854.3|1853.1|1852.8|443
1607024100000|2020-12-03 19:35:00|1854.7|1854.4|1854.4|1854.1|1854.7|1854.4|1853.5|1853.2|540
1607024400000|2020-12-03 19:40:00|1854.5|1854.2|1854.4|1854.1|1854.6|1854.3|1853.6|1853.3|388
1607024700000|2020-12-03 19:45:00|1854.5|1854.2|1855.9|1855.6|1856.7|1856.4|1854.3|1854|810
1607025000000|2020-12-03 19:50:00|1856|1855.7|1855.6|1855.3|1856.2|1855.9|1854.9|1854.6|435
1607025300000|2020-12-03 19:55:00|1855.5|1855.2|1854.6|1854.3|1855.5|1855.2|1853.5|1853.2|899
1607025600000|2020-12-03 20:00:00|1854.3|1854|1855|1854.7|1855.6|1855.3|1853.8|1853.5|768
1607025900000|2020-12-03 20:05:00|1855.1|1854.8|1853.7|1853.4|1855.6|1855.3|1853.5|1853.2|470
1607026200000|2020-12-03 20:10:00|1853.6|1853.3|1856.1|1855.8|1856.3|1856|1853.6|1853.3|914
1607026500000|2020-12-03 20:15:00|1856|1855.7|1857|1856.7|1857.1|1856.8|1855.6|1855.3|512
1607026800000|2020-12-03 20:20:00|1856.9|1856.6|1856.9|1856.6|1858|1857.7|1856.5|1856.2|1215
1607027100000|2020-12-03 20:25:00|1857|1856.7|1857.1|1856.8|1857.1|1856.8|1855.9|1855.6|518
1607027400000|2020-12-03 20:30:00|1857.2|1856.9|1857.3|1857|1857.9|1857.6|1856|1855.7|1635
1607027700000|2020-12-03 20:35:00|1857.2|1856.9|1853.3|1853|1858.1|1857.8|1853.2|1852.9|2505
1607028000000|2020-12-03 20:40:00|1853|1852.7|1844.2|1843.9|1853|1852.7|1839.3|1839|8702
1607028300000|2020-12-03 20:45:00|1844.1|1843.8|1849.9|1849.6|1850.6|1850.3|1842.2|1841.9|4792
1607028600000|2020-12-03 20:50:00|1849.8|1849.5|1843.6|1843.3|1849.8|1849.5|1843.3|1843|3242
1607028900000|2020-12-03 20:55:00|1843.9|1843.6|1847.2|1846.9|1847.2|1846.9|1843.3|1843|7429
1607029200000|2020-12-03 21:00:00|1847.3|1847|1849|1848.7|1849.2|1848.9|1846.2|1845.9|3968
1607029500000|2020-12-03 21:05:00|1848.9|1848.6|1849.9|1849.6|1850|1849.7|1848.6|1848.3|871
1607029800000|2020-12-03 21:10:00|1849.8|1849.5|1852.1|1851.3|1852.1|1851.8|1849.7|1849.4|1629
1607030100000|2020-12-03 21:15:00|1852.3|1851.5|1851.7|1850.9|1852.3|1851.5|1851.6|1850.8|4
1607030400000|2020-12-03 21:20:00|1851.6|1850.8|1851.7|1850.9|1851.8|1851|1851.6|1850.8|0
1607030700000|2020-12-03 21:25:00|1851.6|1850.8|1851.7|1850.9|1851.9|1851.1|1851.6|1850.8|0
1607031000000|2020-12-03 21:30:00|1851.4|1851.1|1850.4|1850.1|1851.4|1851.1|1850.1|1849.8|190
1607031300000|2020-12-03 21:35:00|1850.5|1850.2|1850.1|1849.8|1851.2|1850.9|1850.1|1849.8|90
1607031600000|2020-12-03 21:40:00|1850|1849.7|1849.2|1848.9|1850.1|1849.8|1849.2|1848.9|133
1607031900000|2020-12-03 21:45:00|1849.4|1849.1|1848.2|1847.9|1849.4|1849.1|1848.2|1847.9|134
1607032200000|2020-12-03 21:50:00|1848.3|1848|1849.5|1849.2|1849.9|1849.6|1848.3|1848|249
1607032500000|2020-12-03 21:55:00|1849.6|1849.3|1849.5|1848.7|1849.9|1849.6|1849.2|1848.7|102
1607032800000|2020-12-03 22:00:00|1849.6|1848.8|1849.4|1848.6|1849.6|1848.8|1849.4|1848.6|0
1607033100000|2020-12-03 22:05:00|1849.5|1848.7|1849.4|1848.6|1849.5|1848.7|1849.4|1848.6|0
1607033400000|2020-12-03 22:10:00|1849.5|1848.7|1850|1849.2|1850|1849.2|1849.5|1848.7|0
1607033700000|2020-12-03 22:15:00|1850.1|1849.3|1849.8|1849|1850.1|1849.3|1849.7|1848.9|0
1607034000000|2020-12-03 22:20:00|1849.7|1848.9|1849.5|1848.7|1849.9|1849.1|1849.5|1848.7|0
1607034300000|2020-12-03 22:25:00|1849.7|1848.9|1849.3|1848.5|1849.9|1849.1|1849.3|1848.5|0
1607034600000|2020-12-03 22:30:00|1849.4|1848.6|1849.2|1848.4|1849.5|1848.7|1849.2|1848.4|0
1607034900000|2020-12-03 22:35:00|1849.1|1848.3|1849|1848.2|1849.1|1848.3|1849|1848.2|0
1607035200000|2020-12-03 22:40:00|1849.2|1848.4|1849.1|1848.3|1849.2|1848.4|1849.1|1848.3|0
1607035500000|2020-12-03 22:45:00|1849|1848.2|1849|1848.2|1849.1|1848.3|1849|1848.2|0
1607035800000|2020-12-03 22:50:00|1849.1|1848.3|1849.3|1848.5|1849.5|1848.7|1849.1|1848.3|0
1607036100000|2020-12-03 22:55:00|1849.2|1848.4|1849.6|1848.8|1849.6|1848.8|1849.2|1848.4|0
1607036400000|2020-12-03 23:00:00|1849.8|1849.3|1848.8|1848.5|1850.5|1850.2|1848.1|1847.8|135
1607036700000|2020-12-03 23:05:00|1848.3|1848|1848.4|1848.1|1849.1|1848.8|1848.1|1847.8|21
1607037000000|2020-12-03 23:10:00|1848.6|1848.3|1847.8|1847.5|1848.6|1848.3|1847.4|1847.1|139
1607037300000|2020-12-03 23:15:00|1847.7|1847.4|1848.6|1848.3|1848.7|1848.4|1847.5|1847.2|51
1607037600000|2020-12-03 23:20:00|1849.3|1849|1850|1849.7|1850.5|1850.2|1849.3|1849|52
1607037900000|2020-12-03 23:25:00|1850.1|1849.8|1849.7|1849.4|1850.3|1850|1849.7|1849.4|25
1607038200000|2020-12-03 23:30:00|1850.1|1849.8|1851.8|1851.5|1853|1852.7|1849.9|1849.6|128
1607038500000|2020-12-03 23:35:00|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1851.7|1851.4|35
1607038800000|2020-12-03 23:40:00|1851.5|1851.2|1850.7|1850.4|1851.5|1851.2|1850.7|1850.4|14
1607039100000|2020-12-03 23:45:00|1851|1850.7|1852.8|1852.5|1852.8|1852.5|1850.7|1850.4|167
1607039400000|2020-12-03 23:50:00|1852.4|1852.1|1850.6|1850.3|1852.6|1852.3|1850.4|1850.1|87
1607039700000|2020-12-03 23:55:00|1850.4|1850.1|1850.4|1850.1|1851.2|1850.9|1849.9|1849.6|76
1607040000000|2020-12-04 00:00:00|1850.7|1850.4|1851.5|1851.2|1852.1|1851.8|1850.3|1850|104
1607040300000|2020-12-04 00:05:00|1851.4|1851.1|1850.6|1850.3|1851.4|1851.1|1850.6|1850.3|30
1607040600000|2020-12-04 00:10:00|1851.2|1850.9|1850.8|1850.5|1851.2|1850.9|1850.2|1849.9|27
1607040900000|2020-12-04 00:15:00|1850.4|1850.1|1850.6|1850.3|1851.5|1851.2|1850.4|1850.1|58
1607041200000|2020-12-04 00:20:00|1851.2|1850.9|1852.8|1852.5|1853.2|1852.9|1850.9|1850.6|223
1607041500000|2020-12-04 00:25:00|1852.7|1852.4|1852.3|1852|1853.6|1853.3|1852|1851.7|224
1607041800000|2020-12-04 00:30:00|1852.2|1851.9|1851.3|1851|1852.4|1852.1|1851|1850.7|140
1607042100000|2020-12-04 00:35:00|1851.2|1850.9|1851|1850.7|1851.3|1851|1850.8|1850.5|24
1607042400000|2020-12-04 00:40:00|1850.8|1850.5|1850.7|1850.4|1850.9|1850.6|1850.5|1850.2|33
1607042700000|2020-12-04 00:45:00|1850.9|1850.6|1850.8|1850.5|1851.1|1850.8|1850.2|1849.9|31
1607043000000|2020-12-04 00:50:00|1850.6|1850.3|1850.2|1849.9|1850.7|1850.4|1849.9|1849.6|39
1607043300000|2020-12-04 00:55:00|1850.1|1849.8|1850.8|1850.5|1850.9|1850.6|1850|1849.7|20
1607043600000|2020-12-04 01:00:00|1850.6|1850.3|1851.4|1851.1|1851.6|1851.3|1850.5|1850.2|24
1607043900000|2020-12-04 01:05:00|1851.3|1851|1851.2|1850.9|1851.8|1851.5|1851.2|1850.9|38
1607044200000|2020-12-04 01:10:00|1851.5|1851.2|1851.5|1851.2|1851.7|1851.4|1851.2|1850.9|6
1607044500000|2020-12-04 01:15:00|1851.6|1851.3|1851.6|1851.3|1852.3|1852|1851.3|1851|72
1607044800000|2020-12-04 01:20:00|1852|1851.7|1851.6|1851.3|1852|1851.7|1851.6|1851.3|5
1607045100000|2020-12-04 01:25:00|1851.4|1851.1|1851.1|1850.8|1851.4|1851.1|1851.1|1850.8|14
1607045400000|2020-12-04 01:30:00|1851|1850.7|1849.6|1849.3|1851.1|1850.8|1849|1848.7|86
1607045700000|2020-12-04 01:35:00|1849.8|1849.5|1849.8|1849.5|1850.2|1849.9|1849.8|1849.5|16
1607046000000|2020-12-04 01:40:00|1849.9|1849.6|1849.3|1849|1850.6|1850.3|1849.3|1849|27
1607046300000|2020-12-04 01:45:00|1850|1849.7|1850.9|1850.6|1851.3|1851|1850|1849.7|40
1607046600000|2020-12-04 01:50:00|1850.5|1850.2|1850.2|1849.9|1850.5|1850.2|1850.2|1849.9|65
1607046900000|2020-12-04 01:55:00|1849.8|1849.5|1848.8|1848.5|1850|1849.7|1848.5|1848.2|39
1607047200000|2020-12-04 02:00:00|1849|1848.7|1848.3|1848|1849.3|1849|1848.1|1847.8|63
1607047500000|2020-12-04 02:05:00|1848.2|1847.9|1848.1|1847.8|1848.4|1848.1|1847.9|1847.6|32
1607047800000|2020-12-04 02:10:00|1848.4|1848.1|1848.1|1847.8|1848.5|1848.2|1848|1847.7|41
1607048100000|2020-12-04 02:15:00|1848.2|1847.9|1848|1847.7|1848.6|1848.3|1847.6|1847.3|92
1607048400000|2020-12-04 02:20:00|1847.8|1847.5|1848.9|1848.6|1849.4|1849.1|1847.7|1847.4|113
1607048700000|2020-12-04 02:25:00|1849.1|1848.8|1849.4|1849.1|1849.8|1849.5|1849.1|1848.8|15
1607049000000|2020-12-04 02:30:00|1849.5|1849.2|1850.3|1850|1850.3|1850|1849.5|1849.2|24
1607049300000|2020-12-04 02:35:00|1850.1|1849.8|1849.9|1849.6|1850.2|1849.9|1849.6|1849.3|16
1607049600000|2020-12-04 02:40:00|1850.1|1849.8|1849.6|1849.3|1850.2|1849.9|1849.4|1849.1|15
1607049900000|2020-12-04 02:45:00|1849.5|1849.2|1850.2|1849.9|1850.7|1850.4|1849.5|1849.2|62
1607050200000|2020-12-04 02:50:00|1850|1849.7|1849.1|1848.8|1850|1849.7|1849.1|1848.8|96
1607050500000|2020-12-04 02:55:00|1849.4|1849.1|1849.2|1848.9|1849.9|1849.6|1848.7|1848.4|220
1607050800000|2020-12-04 03:00:00|1849.4|1849.1|1849.1|1848.8|1849.4|1849.1|1848.7|1848.4|35
1607051100000|2020-12-04 03:05:00|1849|1848.7|1848.7|1848.4|1849|1848.7|1848.2|1847.9|17
1607051400000|2020-12-04 03:10:00|1848.9|1848.6|1848.3|1848|1848.9|1848.6|1848.2|1847.9|20
1607051700000|2020-12-04 03:15:00|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1847.9|1847.6|15
1607052000000|2020-12-04 03:20:00|1848.7|1848.4|1848.1|1847.8|1849.1|1848.8|1848|1847.7|29
1607052300000|2020-12-04 03:25:00|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.8|1847.5|9
1607052600000|2020-12-04 03:30:00|1848.1|1847.8|1848.6|1848.3|1848.6|1848.3|1848.1|1847.8|16
1607052900000|2020-12-04 03:35:00|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|10
1607053200000|2020-12-04 03:40:00|1848.8|1848.5|1848.6|1848.3|1848.8|1848.5|1848.5|1848.2|4
1607053500000|2020-12-04 03:45:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|8
1607053800000|2020-12-04 03:50:00|1848.6|1848.3|1848.9|1848.6|1849.1|1848.8|1848.4|1848.1|18
1607054100000|2020-12-04 03:55:00|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1848.9|1848.6|15
1607054400000|2020-12-04 04:00:00|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.7|1848.4|7
1607054700000|2020-12-04 04:05:00|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|8
1607055000000|2020-12-04 04:10:00|1849|1848.7|1849.4|1849.1|1849.4|1849.1|1848.9|1848.6|11
1607055300000|2020-12-04 04:15:00|||||||||1
1607055600000|2020-12-04 04:20:00|1849.2|1848.9|1848.9|1848.6|1849.4|1849.1|1848.8|1848.5|17
1607055900000|2020-12-04 04:25:00|1848.8|1848.5|1849.2|1848.9|1849.4|1849.1|1848.8|1848.5|4
1607056200000|2020-12-04 04:30:00|1849.3|1849|1849.9|1849.6|1849.9|1849.6|1849.3|1849|15
1607056500000|2020-12-04 04:35:00|1849.6|1849.3|1849.8|1849.5|1849.9|1849.6|1849.5|1849.2|7
1607056800000|2020-12-04 04:40:00|1849.9|1849.6|1849.8|1849.5|1850|1849.7|1849.8|1849.5|11
1607057100000|2020-12-04 04:45:00|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|14
1607057400000|2020-12-04 04:50:00|1849.9|1849.6|1849.6|1849.3|1849.9|1849.6|1849.4|1849.1|13
1607057700000|2020-12-04 04:55:00|1849.7|1849.4|1849.7|1849.4|1849.8|1849.5|1849.7|1849.4|8
1607058000000|2020-12-04 05:00:00|1849.9|1849.6|1849.6|1849.3|1849.9|1849.6|1849.6|1849.3|11
1607058300000|2020-12-04 05:05:00|1849.7|1849.4|1849.4|1849.1|1849.7|1849.4|1849.4|1849.1|16
1607058600000|2020-12-04 05:10:00|1849.7|1849.4|1849.5|1849.2|1849.9|1849.6|1849.5|1849.2|13
1607058900000|2020-12-04 05:15:00|1849.6|1849.3|1849.7|1849.4|1849.9|1849.6|1849.6|1849.3|13
1607059200000|2020-12-04 05:20:00|1849.9|1849.6|1850|1849.7|1850.2|1849.9|1849.6|1849.3|28
1607059500000|2020-12-04 05:25:00|1849.7|1849.4|1849.6|1849.3|1849.9|1849.6|1849.6|1849.3|5
1607059800000|2020-12-04 05:30:00|1849.5|1849.2|1850.6|1850.3|1850.9|1850.6|1849.5|1849.2|59
1607060100000|2020-12-04 05:35:00|1850.8|1850.5|1851.6|1851.3|1851.6|1851.3|1850.8|1850.5|56
1607060400000|2020-12-04 05:40:00|1851.3|1851|1850.9|1850.6|1851.3|1851|1850.6|1850.3|29
1607060700000|2020-12-04 05:45:00|1851|1850.7|1850.8|1850.5|1851|1850.7|1850.6|1850.3|13
1607061000000|2020-12-04 05:50:00|1850.9|1850.6|1851.1|1850.8|1851.1|1850.8|1850.7|1850.4|9
1607061300000|2020-12-04 05:55:00|1851.2|1850.9|1851.2|1850.9|1852.1|1851.8|1851.1|1850.8|36
1607061600000|2020-12-04 06:00:00|1850.8|1850.5|1851.7|1851.4|1851.7|1851.4|1850.4|1850.1|24
1607061900000|2020-12-04 06:05:00|1851.6|1851.3|1850.6|1850.3|1851.7|1851.4|1850.6|1850.3|10
1607062200000|2020-12-04 06:10:00|1851|1850.7|1850.5|1850.2|1851|1850.7|1850.2|1849.9|15
1607062500000|2020-12-04 06:15:00|1850.2|1849.9|1850.4|1850.1|1850.5|1850.2|1850.1|1849.8|20
1607062800000|2020-12-04 06:20:00|1850.3|1850|1850.1|1849.8|1850.3|1850|1850|1849.7|16
1607063100000|2020-12-04 06:25:00|1850.2|1849.9|1849.6|1849.3|1850.2|1849.9|1849.6|1849.3|27
1607063400000|2020-12-04 06:30:00|1849.5|1849.2|1849.7|1849.4|1849.8|1849.5|1849.3|1849|14
1607063700000|2020-12-04 06:35:00|1850|1849.7|1850.2|1849.9|1850.3|1850|1849.7|1849.4|20
1607064000000|2020-12-04 06:40:00|1850.3|1850|1850.2|1849.9|1850.5|1850.2|1850.2|1849.9|13
1607064300000|2020-12-04 06:45:00|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.5|1850.2|4
1607064600000|2020-12-04 06:50:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|10
1607064900000|2020-12-04 06:55:00|1851|1850.7|1850.5|1850.2|1851.1|1850.8|1850.4|1850.1|16
1607065200000|2020-12-04 07:00:00|1850.2|1849.9|1851|1850.7|1851.2|1850.9|1850.2|1849.9|57
1607065500000|2020-12-04 07:05:00|1850.8|1850.5|1850.2|1849.9|1850.9|1850.6|1850|1849.7|19
1607065800000|2020-12-04 07:10:00|1850.1|1849.8|1849.9|1849.6|1850.1|1849.8|1849.2|1848.9|45
1607066100000|2020-12-04 07:15:00|1850|1849.7|1850|1849.7|1850.2|1849.9|1849.9|1849.6|7
1607066400000|2020-12-04 07:20:00|1850.2|1849.9|1850.3|1850|1850.8|1850.5|1850.2|1849.9|19
1607066700000|2020-12-04 07:25:00|1850.1|1849.8|1850.1|1849.8|1850.2|1849.9|1849.8|1849.5|13
1607067000000|2020-12-04 07:30:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.3|1850|11
1607067300000|2020-12-04 07:35:00|1849.9|1849.6|1849.5|1849.2|1850|1849.7|1849.5|1849.2|24
1607067600000|2020-12-04 07:40:00|1849.3|1849|1849.2|1848.9|1849.3|1849|1849.1|1848.8|12
1607067900000|2020-12-04 07:45:00|1849.4|1849.1|1849.5|1849.2|1849.7|1849.4|1849.3|1849|8
1607068200000|2020-12-04 07:50:00|1849.8|1849.5|1850|1849.7|1850.5|1850.2|1849.5|1849.2|6
1607068500000|2020-12-04 07:55:00|1849.7|1849.4|1850.3|1850|1850.4|1850.1|1849.7|1849.4|31
1607068800000|2020-12-04 08:00:00|1850.2|1849.9|1850.7|1850.4|1851.3|1851|1849.5|1849.2|135
1607069100000|2020-12-04 08:05:00|1851|1850.7|1852.7|1852.4|1852.7|1852.4|1851|1850.7|75
1607069400000|2020-12-04 08:10:00|1852.5|1852.2|1853.8|1853.5|1854.1|1853.8|1852.3|1852|50
1607069700000|2020-12-04 08:15:00|1853.9|1853.6|1854.6|1854.3|1855.1|1854.8|1853.9|1853.6|111
1607070000000|2020-12-04 08:20:00|1854.2|1853.9|1854.5|1854.2|1855.2|1854.9|1854.2|1853.9|34
1607070300000|2020-12-04 08:25:00|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.4|1854.1|23
1607070600000|2020-12-04 08:30:00|1855.1|1854.8|1855.9|1855.6|1856.1|1855.8|1855.1|1854.8|121
1607070900000|2020-12-04 08:35:00|1856.1|1855.8|1854.9|1854.6|1856.4|1856.1|1854.9|1854.6|55
1607071200000|2020-12-04 08:40:00|1854.8|1854.5|1855|1854.7|1855.1|1854.8|1854.6|1854.3|39
1607071500000|2020-12-04 08:45:00|1854.7|1854.4|1855.2|1854.9|1856.1|1855.8|1854.2|1853.9|323
1607071800000|2020-12-04 08:50:00|1855.4|1855.1|1854.5|1854.2|1855.7|1855.4|1854.5|1854.2|67
1607072100000|2020-12-04 08:55:00|1854.4|1854.1|1855|1854.7|1855.5|1855.2|1854.4|1854.1|37
1607072400000|2020-12-04 09:00:00|1854.9|1854.6|1853.9|1853.6|1854.9|1854.6|1853.5|1853.2|89
1607072700000|2020-12-04 09:05:00|1853.8|1853.5|1854.7|1854.4|1854.8|1854.5|1853.8|1853.5|102
1607073000000|2020-12-04 09:10:00|1854.6|1854.3|1853.9|1853.6|1854.8|1854.5|1853.8|1853.5|137
1607073300000|2020-12-04 09:15:00|1854.2|1853.9|1854|1853.7|1854.3|1854|1853.7|1853.4|84
1607073600000|2020-12-04 09:20:00|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.4|1853.1|90
1607073900000|2020-12-04 09:25:00|1853.3|1853|1853.1|1852.8|1853.3|1853|1853|1852.7|48
1607074200000|2020-12-04 09:30:00|1853.4|1853.1|1853.3|1853|1854|1853.7|1853.3|1853|35
1607074500000|2020-12-04 09:35:00|1853.4|1853.1|1854.7|1854.4|1854.7|1854.4|1853.2|1852.9|51
1607074800000|2020-12-04 09:40:00|1854.8|1854.5|1856.8|1856.5|1857.3|1857|1854.8|1854.5|175
1607075100000|2020-12-04 09:45:00|1856.9|1856.6|1858.4|1858.1|1858.9|1858.6|1856.6|1856.3|224
1607075400000|2020-12-04 09:50:00|1858.2|1857.9|1857.5|1857.2|1858.2|1857.9|1857.5|1857.2|33
1607075700000|2020-12-04 09:55:00|1857.8|1857.5|1855.7|1855.4|1857.8|1857.5|1855.7|1855.4|78
1607076000000|2020-12-04 10:00:00|1855.4|1855.1|1855.2|1854.9|1855.6|1855.3|1854.4|1854.1|128
1607076300000|2020-12-04 10:05:00|1855.3|1855|1854.9|1854.6|1855.4|1855.1|1854.6|1854.3|20
1607076600000|2020-12-04 10:10:00|1855|1854.7|1853.9|1853.6|1855.1|1854.8|1853.9|1853.6|29
1607076900000|2020-12-04 10:15:00|1854|1853.7|1854.9|1854.6|1855|1854.7|1854|1853.7|27
1607077200000|2020-12-04 10:20:00|1855.1|1854.8|1854.2|1853.9|1855.1|1854.8|1854|1853.7|53
1607077500000|2020-12-04 10:25:00|1854.3|1854|1853.8|1853.5|1854.3|1854|1853.7|1853.4|26
1607077800000|2020-12-04 10:30:00|1853.9|1853.6|1854.4|1854.1|1854.4|1854.1|1853.6|1853.3|25
1607078100000|2020-12-04 10:35:00|1854.3|1854|1854.3|1854|1854.7|1854.4|1854.2|1853.9|38
1607078400000|2020-12-04 10:40:00|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.2|1853.9|31
1607078700000|2020-12-04 10:45:00|1855|1854.7|1854.7|1854.4|1855.1|1854.8|1854.5|1854.2|22
1607079000000|2020-12-04 10:50:00|1854.4|1854.1|1855.1|1854.8|1855.3|1855|1854.3|1854|47
1607079300000|2020-12-04 10:55:00|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.1|1854.8|7
1607079600000|2020-12-04 11:00:00|1855.4|1855.1|1855.8|1855.5|1856.2|1855.9|1855.4|1855.1|26
1607079900000|2020-12-04 11:05:00|1855.9|1855.6|1855.7|1855.4|1856.4|1856.1|1855.5|1855.2|68
1607080200000|2020-12-04 11:10:00|1855.5|1855.2|1855.6|1855.3|1855.8|1855.5|1855.5|1855.2|16
1607080500000|2020-12-04 11:15:00|1855.4|1855.1|1855.7|1855.4|1856.4|1856.1|1855.4|1855.1|93
1607080800000|2020-12-04 11:20:00|1856|1855.7|1855.3|1855|1856|1855.7|1855.3|1855|11
1607081100000|2020-12-04 11:25:00|1855.5|1855.2|1855.6|1855.3|1855.9|1855.6|1855.5|1855.2|6
1607081400000|2020-12-04 11:30:00|1855.8|1855.5|1855.9|1855.6|1856.4|1856.1|1855.7|1855.4|67
1607081700000|2020-12-04 11:35:00|1856.2|1855.9|1855.4|1855.1|1857.2|1856.9|1855.4|1855.1|70
1607082000000|2020-12-04 11:40:00|1855.5|1855.2|1855.1|1854.8|1855.5|1855.2|1854.9|1854.6|50
1607082300000|2020-12-04 11:45:00|1855|1854.7|1855.4|1855.1|1855.4|1855.1|1855|1854.7|14
1607082600000|2020-12-04 11:50:00|1855.3|1855|1855.1|1854.8|1855.3|1855|1855.1|1854.8|10
1607082900000|2020-12-04 11:55:00|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1855|1854.7|19
1607083200000|2020-12-04 12:00:00|1855.3|1855|1856.1|1855.8|1856.5|1856.2|1855|1854.7|105
1607083500000|2020-12-04 12:05:00|1856|1855.7|1857.1|1856.8|1857.1|1856.8|1855.7|1855.4|212
1607083800000|2020-12-04 12:10:00|1857.2|1856.9|1858.1|1857.8|1858.1|1857.8|1856.3|1856|173
1607084100000|2020-12-04 12:15:00|1858|1857.7|1857.9|1857.6|1858.1|1857.8|1857.7|1857.4|132
1607084400000|2020-12-04 12:20:00|1857.8|1857.5|1860.9|1860.6|1861.5|1861.2|1857.8|1857.5|679
1607084700000|2020-12-04 12:25:00|1860.8|1860.5|1859.6|1859.3|1861|1860.7|1859.5|1859.2|143
1607085000000|2020-12-04 12:30:00|1859.5|1859.2|1859.7|1859.4|1860.6|1860.3|1858.6|1858.3|279
1607085300000|2020-12-04 12:35:00|1859.5|1859.2|1859|1858.7|1859.8|1859.5|1858.7|1858.4|99
1607085600000|2020-12-04 12:40:00|1858.9|1858.6|1858.7|1858.4|1859.1|1858.8|1858.2|1857.9|116
1607085900000|2020-12-04 12:45:00|1858.8|1858.5|1858.4|1858.1|1858.9|1858.6|1858.1|1857.8|85
1607086200000|2020-12-04 12:50:00|1858.3|1858|1857.9|1857.6|1858.3|1858|1857.8|1857.5|63
1607086500000|2020-12-04 12:55:00|1857.7|1857.4|1857.5|1857.2|1858.1|1857.8|1857.5|1857.2|68
1607086800000|2020-12-04 13:00:00|1857.6|1857.3|1857.9|1857.6|1858.1|1857.8|1857.6|1857.3|229
1607087100000|2020-12-04 13:05:00|1857.8|1857.5|1857.3|1857|1857.9|1857.6|1857.1|1856.8|131
1607087400000|2020-12-04 13:10:00|1857.2|1856.9|1857.8|1857.5|1858|1857.7|1857|1856.7|108
1607087700000|2020-12-04 13:15:00|1857.9|1857.6|1857.5|1857.2|1858|1857.7|1857.5|1857.2|66
1607088000000|2020-12-04 13:20:00|1857.6|1857.3|1855.8|1855.5|1857.6|1857.3|1855.7|1855.4|220
1607088300000|2020-12-04 13:25:00|1855.7|1855.4|1856.2|1855.9|1856.2|1855.9|1854.6|1854.3|348
1607088600000|2020-12-04 13:30:00|1856.1|1855.8|1858.1|1857.8|1858.7|1858.4|1850.6|1850.3|1486
1607088900000|2020-12-04 13:35:00|1857.8|1857.5|1857.2|1856.9|1858.3|1858|1856.6|1856.3|290
1607089200000|2020-12-04 13:40:00|1856.9|1856.6|1857.1|1856.8|1857.3|1857|1855.6|1855.3|189
1607089500000|2020-12-04 13:45:00|1857.3|1857|1857.9|1857.6|1858.1|1857.8|1856.6|1856.3|198
1607089800000|2020-12-04 13:50:00|1858|1857.7|1856|1855.7|1858.7|1858.4|1856|1855.7|482
1607090100000|2020-12-04 13:55:00|1855.9|1855.6|1857|1856.7|1857|1856.7|1855.3|1855|363
1607090400000|2020-12-04 14:00:00|1857.1|1856.8|1857|1856.7|1857.8|1857.5|1856.5|1856.2|199
1607090700000|2020-12-04 14:05:00|1857.1|1856.8|1856.3|1856|1857.6|1857.3|1855.9|1855.6|357
1607091000000|2020-12-04 14:10:00|1856.2|1855.9|1857.9|1857.6|1858|1857.7|1856|1855.7|282
1607091300000|2020-12-04 14:15:00|1857.8|1857.5|1858.7|1858.4|1859.3|1859|1857.6|1857.3|488
1607091600000|2020-12-04 14:20:00|1858.9|1858.6|1858.6|1858.3|1859.3|1859|1858.1|1857.8|350
1607091900000|2020-12-04 14:25:00|1858.5|1858.2|1857.6|1857.3|1858.8|1858.5|1856.8|1856.5|364
1607092200000|2020-12-04 14:30:00|1858|1857.7|1863.2|1862.9|1865.3|1865|1858|1857.7|5098
1607092500000|2020-12-04 14:35:00|1862.9|1862.6|1864.8|1864.5|1865.9|1865.6|1861.5|1861.2|2624
1607092800000|2020-12-04 14:40:00|1865.1|1864.8|1866.4|1866.1|1867.7|1867.4|1864.5|1864.2|1903
1607093100000|2020-12-04 14:45:00|1865.7|1865.4|1865.5|1865.2|1866.6|1866.3|1863.9|1863.6|1709
1607093400000|2020-12-04 14:50:00|1865.6|1865.3|1865.9|1865.6|1867.4|1867.1|1864.7|1864.4|1417
1607093700000|2020-12-04 14:55:00|1866|1865.7|1866.4|1866.1|1868|1867.7|1865.7|1865.4|1259
1607094000000|2020-12-04 15:00:00|1866.3|1866|1864|1863.7|1867.2|1866.9|1862.8|1862.5|1723
1607094300000|2020-12-04 15:05:00|1864.1|1863.8|1865.9|1865.6|1866.2|1865.9|1864|1863.7|1217
1607094600000|2020-12-04 15:10:00|1865.8|1865.5|1865.3|1865|1866.3|1866|1862.1|1861.8|1907
1607094900000|2020-12-04 15:15:00|1865.5|1865.2|1867.3|1867|1868.1|1867.8|1865.3|1865|1386
1607095200000|2020-12-04 15:20:00|1867.5|1867.2|1870.3|1870|1870.3|1870|1867.2|1866.9|1592
1607095500000|2020-12-04 15:25:00|1870.4|1870.1|1869.8|1869.5|1870.7|1870.4|1868.9|1868.6|1170
1607095800000|2020-12-04 15:30:00|1869.9|1869.6|1872.3|1872|1872.7|1872.4|1869.9|1869.6|1355
1607096100000|2020-12-04 15:35:00|1872.2|1871.9|1872.7|1872.4|1873.9|1873.6|1871.3|1871|1318
1607096400000|2020-12-04 15:40:00|1872.5|1872.2|1874.1|1873.8|1874.3|1874|1871.3|1871|1636
1607096700000|2020-12-04 15:45:00|1874|1873.7|1873.4|1873.1|1874.1|1873.8|1871.9|1871.6|1740
1607097000000|2020-12-04 15:50:00|1873.3|1873|1875.1|1874.8|1875.9|1875.6|1872.5|1872.2|2001
1607097300000|2020-12-04 15:55:00|1875.2|1874.9|1876.5|1876.2|1877.2|1876.9|1874.8|1874.5|1685
1607097600000|2020-12-04 16:00:00|1876.3|1876|1874.3|1874|1876.7|1876.4|1874.1|1873.8|1401
1607097900000|2020-12-04 16:05:00|1874.4|1874.1|1875.1|1874.8|1875.4|1875.1|1873.8|1873.5|1382
1607098200000|2020-12-04 16:10:00|1874.8|1874.5|1875.7|1875.4|1876.3|1876|1874.5|1874.2|773
1607098500000|2020-12-04 16:15:00|1875.6|1875.3|1876.3|1876|1878|1877.7|1875.4|1875.1|1402
1607098800000|2020-12-04 16:20:00|1876.4|1876.1|1879.4|1879.1|1879.5|1879.2|1876.2|1875.9|1551
1607099100000|2020-12-04 16:25:00|1879.3|1879|1880.1|1879.8|1880.3|1880|1878.4|1878.1|1812
1607099400000|2020-12-04 16:30:00|1880.2|1879.9|1881.4|1881.1|1881.4|1881.1|1878.5|1878.2|1498
1607099700000|2020-12-04 16:35:00|1881.5|1881.2|1882.2|1881.9|1882.8|1882.5|1881.4|1881.1|2260
1607100000000|2020-12-04 16:40:00|1882.1|1881.8|1880.5|1880.2|1882.5|1882.2|1879.9|1879.6|1946
1607100300000|2020-12-04 16:45:00|1880.6|1880.3|1880.3|1880|1881.2|1880.9|1879.1|1878.8|984
1607100600000|2020-12-04 16:50:00|1880.4|1880.1|1880.3|1880|1881.6|1881.3|1880|1879.7|932
1607100900000|2020-12-04 16:55:00|1880.4|1880.1|1879.3|1879|1880.7|1880.4|1878.6|1878.3|658
1607101200000|2020-12-04 17:00:00|1879.4|1879.1|1879.8|1879.5|1880.7|1880.4|1879.4|1879.1|918
1607101500000|2020-12-04 17:05:00|1879.7|1879.4|1878.2|1877.9|1880.1|1879.8|1878|1877.7|623
1607101800000|2020-12-04 17:10:00|1878.4|1878.1|1877.8|1877.5|1879|1878.7|1877.4|1877.1|666
1607102100000|2020-12-04 17:15:00|1877.9|1877.6|1879.4|1879.1|1879.6|1879.3|1877.1|1876.8|817
1607102400000|2020-12-04 17:20:00|1879.2|1878.9|1881|1880.7|1881|1880.7|1878.6|1878.3|611
1607102700000|2020-12-04 17:25:00|1880.7|1880.4|1881.4|1881.1|1881.9|1881.6|1880.3|1880|656
1607103000000|2020-12-04 17:30:00|1881.6|1881.3|1881.9|1881.6|1883.6|1883.3|1881|1880.7|1224
1607103300000|2020-12-04 17:35:00|1882|1881.7|1880.2|1879.9|1882.2|1881.9|1879.6|1879.3|704
1607103600000|2020-12-04 17:40:00|1880|1879.7|1881.2|1880.9|1881.4|1881.1|1879.5|1879.2|737
1607103900000|2020-12-04 17:45:00|1881.3|1881|1882.5|1882.2|1882.6|1882.3|1881.3|1881|412
1607104200000|2020-12-04 17:50:00|1882.3|1882|1881.2|1880.9|1882.4|1882.1|1880.6|1880.3|449
1607104500000|2020-12-04 17:55:00|1881.1|1880.8|1880.4|1880.1|1881.7|1881.4|1880.3|1880|700
1607104800000|2020-12-04 18:00:00|1880.3|1880|1880|1879.7|1881|1880.7|1879.6|1879.3|526
1607105100000|2020-12-04 18:05:00|1879.8|1879.5|1881|1880.7|1881.8|1881.5|1879.7|1879.4|518
1607105400000|2020-12-04 18:10:00|1880.9|1880.6|1880.5|1880.2|1881.3|1881|1880|1879.7|587
1607105700000|2020-12-04 18:15:00|1880.4|1880.1|1881.3|1881|1881.8|1881.5|1880.4|1880.1|338
1607106000000|2020-12-04 18:20:00|1881.2|1880.9|1881.6|1881.3|1881.9|1881.6|1881|1880.7|425
1607106300000|2020-12-04 18:25:00|1881.7|1881.4|1881.7|1881.4|1881.9|1881.6|1881.5|1881.2|384
1607106600000|2020-12-04 18:30:00|1881.8|1881.5|1882.8|1882.5|1883|1882.7|1881.1|1880.8|670
1607106900000|2020-12-04 18:35:00|1882.7|1882.4|1883.8|1883.5|1884.4|1884.1|1882.7|1882.4|823
1607107200000|2020-12-04 18:40:00|1883.7|1883.4|1882|1881.7|1883.9|1883.6|1881.8|1881.5|509
1607107500000|2020-12-04 18:45:00|1882.5|1882.2|1882.2|1881.9|1883|1882.7|1881.4|1881.1|418
1607107800000|2020-12-04 18:50:00|1882.1|1881.8|1881|1880.7|1882.4|1882.1|1880.8|1880.5|513
1607108100000|2020-12-04 18:55:00|1880.9|1880.6|1881|1880.7|1881.7|1881.4|1880|1879.7|733
1607108400000|2020-12-04 19:00:00|1881.1|1880.8|1880.5|1880.2|1881.1|1880.8|1879.6|1879.3|696
1607108700000|2020-12-04 19:05:00|1880.6|1880.3|1879.7|1879.4|1881.8|1881.5|1879.1|1878.8|1170
1607109000000|2020-12-04 19:10:00|1879.6|1879.3|1878.7|1878.4|1880.1|1879.8|1878.3|1878|1102
1607109300000|2020-12-04 19:15:00|1878.8|1878.5|1879.2|1878.9|1880|1879.7|1878.7|1878.4|989
1607109600000|2020-12-04 19:20:00|1879.3|1879|1879.9|1879.6|1880.2|1879.9|1879.1|1878.8|582
1607109900000|2020-12-04 19:25:00|1879.8|1879.5|1879.1|1878.8|1880.1|1879.8|1878.2|1877.9|697
1607110200000|2020-12-04 19:30:00|1878.9|1878.6|1881|1880.7|1881.4|1881.1|1878.9|1878.6|1215
1607110500000|2020-12-04 19:35:00|1880.9|1880.6|1880.5|1880.2|1880.9|1880.6|1879.5|1879.2|952
1607110800000|2020-12-04 19:40:00|1880.4|1880.1|1884.5|1884.2|1884.5|1884.2|1880.4|1880.1|1133
1607111100000|2020-12-04 19:45:00|1884.3|1884|1884.1|1883.8|1884.7|1884.4|1883.5|1883.2|991
1607111400000|2020-12-04 19:50:00|1884|1883.7|1883.2|1882.9|1884.8|1884.5|1883.1|1882.8|1088
1607111700000|2020-12-04 19:55:00|1883.3|1883|1885.6|1885.3|1885.6|1885.3|1882.8|1882.5|1002
1607112000000|2020-12-04 20:00:00|1885.5|1885.2|1885|1884.7|1886.2|1885.9|1884.6|1884.3|1146
1607112300000|2020-12-04 20:05:00|1885.1|1884.8|1886|1885.7|1886.5|1886.2|1884.8|1884.5|962
1607112600000|2020-12-04 20:10:00|1886.1|1885.8|1885.1|1884.8|1886.2|1885.9|1884.9|1884.6|1073
1607112900000|2020-12-04 20:15:00|1885.2|1884.9|1887.5|1887.2|1887.8|1887.5|1885.2|1884.9|1403
1607113200000|2020-12-04 20:20:00|1887.6|1887.3|1888.5|1888.2|1888.5|1888.2|1887.2|1886.9|953
1607113500000|2020-12-04 20:25:00|1888.4|1888.1|1887.6|1887.3|1888.4|1888.1|1886.1|1885.8|1005
1607113800000|2020-12-04 20:30:00|1887.5|1887.2|1888.2|1887.9|1888.9|1888.6|1887.5|1887.2|1162
1607114100000|2020-12-04 20:35:00|1888.3|1888|1889.4|1889.1|1889.6|1889.3|1887.6|1887.3|1489
1607114400000|2020-12-04 20:40:00|1889.3|1889|1891|1890.7|1892.6|1892.3|1888.7|1888.4|2820
1607114700000|2020-12-04 20:45:00|1890.9|1890.6|1890.1|1889.8|1892.2|1891.9|1889.7|1889.4|2513
1607115000000|2020-12-04 20:50:00|1889.4|1889.1|1891.1|1890.8|1892.4|1892.1|1889.2|1888.9|3365
1607115300000|2020-12-04 20:55:00|1891.2|1890.9|1889.4|1889.1|1892|1891.7|1889.4|1889.1|11196
1607115600000|2020-12-04 21:00:00|1888.9|1888.6|1890.7|1890.4|1892.4|1892.1|1888.9|1888.6|4502
1607115900000|2020-12-04 21:05:00|1890.8|1890.5|1890.9|1890.6|1891.7|1891.4|1890.1|1889.8|1401
1607116200000|2020-12-04 21:10:00|1890.8|1890.5|1890.6|1889.8|1890.8|1890.5|1889.1|1888.8|1967
1607116500000|2020-12-04 21:15:00|1890.7|1889.9|1890.7|1889.9|1891.2|1890.4|1890.7|1889.9|0
1607116800000|2020-12-04 21:20:00|1890.6|1889.8|1890.8|1890|1890.8|1890|1890.6|1889.8|0
1607117100000|2020-12-04 21:25:00|1890.7|1889.9|1890.9|1890.1|1890.9|1890.1|1890.6|1889.8|0
1607117400000|2020-12-04 21:30:00|1890.6|1890.3|1889.7|1889.4|1890.7|1890.4|1889.6|1889.3|317
1607117700000|2020-12-04 21:35:00|1889.6|1889.3|1891.2|1890.9|1891.2|1890.9|1889.2|1888.9|268
1607118000000|2020-12-04 21:40:00|1890.8|1890.5|1889.8|1889.5|1890.8|1890.5|1889.4|1889.1|243
1607118300000|2020-12-04 21:45:00|1889.7|1889.4|1889.5|1889.2|1890.3|1890|1889.5|1889.2|142
1607118600000|2020-12-04 21:50:00|1889.6|1889.3|1890|1889.7|1890.2|1889.9|1889.4|1889.1|167
1607118900000|2020-12-04 21:55:00|1889.9|1889.6|1889|1888.2|1890.2|1889.9|1888.8|1888.1|187
1607295600000|2020-12-06 23:00:00|1893|1892.7|1895.6|1895.3|1897.9|1897.6|1892.9|1892.6|834
1607295900000|2020-12-06 23:05:00|1895.8|1895.5|1897.3|1897|1897.3|1897|1894.8|1894.5|165
1607296200000|2020-12-06 23:10:00|1897.2|1896.9|1894.4|1894.1|1897.6|1897.3|1894.4|1894.1|151
1607296500000|2020-12-06 23:15:00|1894.7|1894.4|1893.4|1893.1|1894.8|1894.5|1893.2|1892.9|80
1607296800000|2020-12-06 23:20:00|1893.9|1893.6|1894|1893.7|1894.2|1893.9|1891.9|1891.6|310
1607297100000|2020-12-06 23:25:00|1893.8|1893.5|1895.9|1895.6|1895.9|1895.6|1892.1|1891.8|209
1607297400000|2020-12-06 23:30:00|1896.1|1895.8|1895.1|1894.8|1897.9|1897.6|1895.1|1894.8|310
1607297700000|2020-12-06 23:35:00|1895.2|1894.9|1897.3|1897|1897.3|1897|1894.4|1894.1|109
1607298000000|2020-12-06 23:40:00|1897.1|1896.8|1897.3|1897|1898.3|1898|1896.8|1896.5|169
1607298300000|2020-12-06 23:45:00|1897.6|1897.3|1897.5|1897.2|1898.3|1898|1896.7|1896.4|245
1607298600000|2020-12-06 23:50:00|1897.6|1897.3|1897.7|1897.4|1898.1|1897.8|1897.4|1897.1|61
1607298900000|2020-12-06 23:55:00|1897.6|1897.3|1895.5|1895.2|1897.6|1897.3|1895.3|1895|137
1607299200000|2020-12-07 00:00:00|1895.6|1895.3|1893.8|1893.5|1895.7|1895.4|1893.1|1892.8|211
1607299500000|2020-12-07 00:05:00|1893.5|1893.2|1891.4|1891.1|1894.7|1894.4|1890.3|1890|324
1607299800000|2020-12-07 00:10:00|1891.5|1891.2|1893|1892.7|1893.1|1892.8|1891.3|1891|173
1607300100000|2020-12-07 00:15:00|1893.1|1892.8|1892.5|1892.2|1893.1|1892.8|1891.6|1891.3|168
1607300400000|2020-12-07 00:20:00|1892.6|1892.3|1891.8|1891.5|1893.2|1892.9|1891.7|1891.4|102
1607300700000|2020-12-07 00:25:00|1891.9|1891.6|1892.8|1892.5|1892.9|1892.6|1891.7|1891.4|38
1607301000000|2020-12-07 00:30:00|1893|1892.7|1894.2|1893.9|1894.7|1894.4|1892.5|1892.2|98
1607301300000|2020-12-07 00:35:00|1894.1|1893.8|1893.3|1893|1894.3|1894|1893.1|1892.8|51
1607301600000|2020-12-07 00:40:00|1893.5|1893.2|1893.6|1893.3|1893.7|1893.4|1892.8|1892.5|36
1607301900000|2020-12-07 00:45:00|1893.5|1893.2|1894.2|1893.9|1894.3|1894|1893.5|1893.2|29
1607302200000|2020-12-07 00:50:00|1893.9|1893.6|1895.3|1895|1895.3|1895|1893.3|1893|53
1607302500000|2020-12-07 00:55:00|1895.1|1894.8|1894.8|1894.5|1896.1|1895.8|1894.5|1894.2|101
1607302800000|2020-12-07 01:00:00|1894.7|1894.4|1895.6|1895.3|1896|1895.7|1894.2|1893.9|41
1607303100000|2020-12-07 01:05:00|1895.5|1895.2|1894.8|1894.5|1895.6|1895.3|1894.6|1894.3|54
1607303400000|2020-12-07 01:10:00|1894.2|1893.9|1894.9|1894.6|1895.2|1894.9|1893.5|1893.2|206
1607303700000|2020-12-07 01:15:00|1894.7|1894.4|1894.8|1894.5|1895|1894.7|1894.2|1893.9|126
1607304000000|2020-12-07 01:20:00|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.1|1893.8|54
1607304300000|2020-12-07 01:25:00|1894.1|1893.8|1895|1894.7|1895|1894.7|1894.1|1893.8|32
1607304600000|2020-12-07 01:30:00|1894.7|1894.4|1894.1|1893.8|1895|1894.7|1894.1|1893.8|23
1607304900000|2020-12-07 01:35:00|1894|1893.7|1893.4|1893.1|1894|1893.7|1893.4|1893.1|42
1607305200000|2020-12-07 01:40:00|1893.3|1893|1893.9|1893.6|1893.9|1893.6|1892.7|1892.4|102
1607305500000|2020-12-07 01:45:00|1893.8|1893.5|1892.7|1892.4|1893.8|1893.5|1892.4|1892.1|54
1607305800000|2020-12-07 01:50:00|1893|1892.7|1893.4|1893.1|1893.7|1893.4|1893|1892.7|21
1607306100000|2020-12-07 01:55:00|1893.2|1892.9|1893.2|1892.9|1893.6|1893.3|1893.2|1892.9|17
1607306400000|2020-12-07 02:00:00|1893.6|1893.3|1892.6|1892.3|1893.6|1893.3|1892.5|1892.2|51
1607306700000|2020-12-07 02:05:00|1892.5|1892.2|1892.6|1892.3|1892.9|1892.6|1892.5|1892.2|20
1607307000000|2020-12-07 02:10:00|1892.7|1892.4|1892.5|1892.2|1893|1892.7|1892.3|1892|27
1607307300000|2020-12-07 02:15:00|1892.7|1892.4|1892.3|1892|1892.8|1892.5|1891.9|1891.6|36
1607307600000|2020-12-07 02:20:00|1892.4|1892.1|1892.9|1892.6|1893.1|1892.8|1892.1|1891.8|34
1607307900000|2020-12-07 02:25:00|1892.5|1892.2|1890.7|1890.4|1892.9|1892.6|1890.7|1890.4|83
1607308200000|2020-12-07 02:30:00|1890.2|1889.9|1888|1887.7|1890.3|1890|1888|1887.7|266
1607308500000|2020-12-07 02:35:00|1888.1|1887.8|1888.8|1888.5|1889|1888.7|1887.9|1887.6|62
1607308800000|2020-12-07 02:40:00|1888.7|1888.4|1887.8|1887.5|1888.7|1888.4|1886.8|1886.5|152
1607309100000|2020-12-07 02:45:00|1887.7|1887.4|1889|1888.7|1889|1888.7|1887|1886.7|58
1607309400000|2020-12-07 02:50:00|1889.2|1888.9|1889.5|1889.2|1889.5|1889.2|1888.9|1888.6|44
1607309700000|2020-12-07 02:55:00|1889.6|1889.3|1888.8|1888.5|1890.3|1890|1888.6|1888.3|88
1607310000000|2020-12-07 03:00:00|1889|1888.7|1889.8|1889.5|1890.1|1889.8|1889|1888.7|29
1607310300000|2020-12-07 03:05:00|1889.7|1889.4|1888.3|1888|1889.7|1889.4|1888|1887.7|54
1607310600000|2020-12-07 03:10:00|1888.2|1887.9|1888.4|1888.1|1889|1888.7|1888.2|1887.9|50
1607310900000|2020-12-07 03:15:00|1887.7|1887.4|1887.7|1887.4|1888.3|1888|1887.4|1887.1|38
1607311200000|2020-12-07 03:20:00|1887.6|1887.3|1888.2|1887.9|1888.2|1887.9|1887.5|1887.2|21
1607311500000|2020-12-07 03:25:00|1888.1|1887.8|1887.6|1887.3|1888.1|1887.8|1887.2|1886.9|65
1607311800000|2020-12-07 03:30:00|1887.8|1887.5|1886.8|1886.5|1887.8|1887.5|1886.6|1886.3|194
1607312100000|2020-12-07 03:35:00|1886.9|1886.6|1885.9|1885.6|1886.9|1886.6|1885.7|1885.4|134
1607312400000|2020-12-07 03:40:00|1885.8|1885.5|1885.7|1885.4|1886|1885.7|1885.4|1885.1|87
1607312700000|2020-12-07 03:45:00|1885.6|1885.3|1885.2|1884.9|1885.6|1885.3|1884.9|1884.6|132
1607313000000|2020-12-07 03:50:00|1885|1884.7|1884|1883.7|1885.3|1885|1884|1883.7|154
1607313300000|2020-12-07 03:55:00|1884.1|1883.8|1883.6|1883.3|1884.2|1883.9|1883.2|1882.9|181
1607313600000|2020-12-07 04:00:00|1883.7|1883.4|1883.6|1883.3|1884|1883.7|1883.1|1882.8|113
1607313900000|2020-12-07 04:05:00|1883.8|1883.5|1883.7|1883.4|1884|1883.7|1883.7|1883.4|119
1607314200000|2020-12-07 04:10:00|1883.9|1883.6|1884.1|1883.8|1884.2|1883.9|1883.7|1883.4|80
1607314500000|2020-12-07 04:15:00|1884.2|1883.9|1884.9|1884.6|1884.9|1884.6|1883.9|1883.6|99
1607314800000|2020-12-07 04:20:00|1884.7|1884.4|1884.7|1884.4|1885|1884.7|1884.4|1884.1|12
1607315100000|2020-12-07 04:25:00|1884.5|1884.2|1884.6|1884.3|1884.9|1884.6|1884.5|1884.2|10
1607315400000|2020-12-07 04:30:00|1884.8|1884.5|1884.2|1883.9|1884.9|1884.6|1884.2|1883.9|35
1607315700000|2020-12-07 04:35:00|1884.4|1884.1|1884.6|1884.3|1884.7|1884.4|1884.4|1884.1|29
1607316000000|2020-12-07 04:40:00|1884.5|1884.2|1884.4|1884.1|1884.6|1884.3|1884.4|1884.1|9
1607316300000|2020-12-07 04:45:00|1884.3|1884|1884.5|1884.2|1884.5|1884.2|1884.3|1884|12
1607316600000|2020-12-07 04:50:00|1884.6|1884.3|1885|1884.7|1885.1|1884.8|1884.6|1884.3|23
1607316900000|2020-12-07 04:55:00|1885.2|1884.9|1885.6|1885.3|1885.6|1885.3|1885.2|1884.9|27
1607317200000|2020-12-07 05:00:00|1885.8|1885.5|1886.3|1886|1886.4|1886.1|1885.8|1885.5|41
1607317500000|2020-12-07 05:05:00|1886|1885.7|1886.1|1885.8|1886.2|1885.9|1885.8|1885.5|18
1607317800000|2020-12-07 05:10:00|1886.3|1886|1885.6|1885.3|1886.4|1886.1|1885.4|1885.1|30
1607318100000|2020-12-07 05:15:00|1885.5|1885.2|1885.6|1885.3|1885.9|1885.6|1885.1|1884.8|13
1607318400000|2020-12-07 05:20:00|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.2|1884.9|18
1607318700000|2020-12-07 05:25:00|1885.2|1884.9|1885.3|1885|1885.4|1885.1|1884.9|1884.6|16
1607319000000|2020-12-07 05:30:00|1885.4|1885.1|1886.3|1886|1886.6|1886.3|1885.4|1885.1|53
1607319300000|2020-12-07 05:35:00|1886.1|1885.8|1886.1|1885.8|1886.3|1886|1886|1885.7|12
1607319600000|2020-12-07 05:40:00|1885.9|1885.6|1885.3|1885|1885.9|1885.6|1885.3|1885|18
1607319900000|2020-12-07 05:45:00|1885.7|1885.4|1885.2|1884.9|1885.7|1885.4|1885.1|1884.8|17
1607320200000|2020-12-07 05:50:00|1885.1|1884.8|1884.4|1884.1|1885.4|1885.1|1884.4|1884.1|22
1607320500000|2020-12-07 05:55:00|1884.3|1884|1884.4|1884.1|1884.5|1884.2|1883.9|1883.6|24
1607320800000|2020-12-07 06:00:00|1884.5|1884.2|1884.9|1884.6|1885.1|1884.8|1884.1|1883.8|31
1607321100000|2020-12-07 06:05:00|1885.1|1884.8|1884.8|1884.5|1885.1|1884.8|1884.7|1884.4|12
1607321400000|2020-12-07 06:10:00|1884.6|1884.3|1885.2|1884.9|1885.2|1884.9|1884.6|1884.3|8
1607321700000|2020-12-07 06:15:00|1885.6|1885.3|1885.2|1884.9|1885.8|1885.5|1885.2|1884.9|23
1607322000000|2020-12-07 06:20:00|1885.3|1885|1885.4|1885.1|1885.5|1885.2|1885.3|1885|11
1607322300000|2020-12-07 06:25:00|1885.2|1884.9|1884.7|1884.4|1885.2|1884.9|1884.7|1884.4|18
1607322600000|2020-12-07 06:30:00|1884.3|1884|1884|1883.7|1884.3|1884|1883.4|1883.1|38
1607322900000|2020-12-07 06:35:00|1884.1|1883.8|1885.2|1884.9|1885.2|1884.9|1884.1|1883.8|31
1607323200000|2020-12-07 06:40:00|1885.1|1884.8|1885.3|1885|1885.3|1885|1885.1|1884.8|22
1607323500000|2020-12-07 06:45:00|1885.1|1884.8|1885.3|1885|1885.5|1885.2|1885.1|1884.8|33
1607323800000|2020-12-07 06:50:00|1885.1|1884.8|1885.4|1885.1|1885.5|1885.2|1884.9|1884.6|36
1607324100000|2020-12-07 06:55:00|1885.3|1885|1885|1884.7|1885.3|1885|1884.7|1884.4|35
1607324400000|2020-12-07 07:00:00|1884.8|1884.5|1884.6|1884.3|1884.8|1884.5|1883.6|1883.3|109
1607324700000|2020-12-07 07:05:00|1884.8|1884.5|1883.9|1883.6|1884.8|1884.5|1883.5|1883.2|73
1607325000000|2020-12-07 07:10:00|1884.1|1883.8|1884.7|1884.4|1884.7|1884.4|1884.1|1883.8|29
1607325300000|2020-12-07 07:15:00|1884.6|1884.3|1885|1884.7|1885|1884.7|1884.3|1884|55
1607325600000|2020-12-07 07:20:00|1884.9|1884.6|1885.9|1885.6|1885.9|1885.6|1884.5|1884.2|67
1607325900000|2020-12-07 07:25:00|1885.8|1885.5|1886|1885.7|1886.1|1885.8|1885.6|1885.3|25
1607326200000|2020-12-07 07:30:00|1886.1|1885.8|1885.4|1885.1|1886.1|1885.8|1885.2|1884.9|57
1607326500000|2020-12-07 07:35:00|1885.9|1885.6|1885.2|1884.9|1885.9|1885.6|1885.2|1884.9|45
1607326800000|2020-12-07 07:40:00|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.2|1884.9|17
1607327100000|2020-12-07 07:45:00|1885.3|1885|1886.6|1886.3|1886.6|1886.3|1885|1884.7|94
1607327400000|2020-12-07 07:50:00|1886.5|1886.2|1886.6|1886.3|1886.8|1886.5|1886.3|1886|50
1607327700000|2020-12-07 07:55:00|1886.8|1886.5|1887.7|1887.4|1887.9|1887.6|1886.7|1886.4|63
1607328000000|2020-12-07 08:00:00|1887.6|1887.3|1884.8|1884.5|1887.6|1887.3|1883.1|1882.8|409
1607328300000|2020-12-07 08:05:00|1884.9|1884.6|1883.6|1883.3|1885.9|1885.6|1883.2|1882.9|252
1607328600000|2020-12-07 08:10:00|1883.4|1883.1|1881.6|1881.3|1883.9|1883.6|1880.5|1880.2|347
1607328900000|2020-12-07 08:15:00|1881.7|1881.4|1882.4|1882.1|1883.2|1882.9|1881.2|1880.9|194
1607329200000|2020-12-07 08:20:00|1881.8|1881.5|1881.3|1881|1881.9|1881.6|1880.6|1880.3|160
1607329500000|2020-12-07 08:25:00|1881.4|1881.1|1879.7|1879.4|1881.4|1881.1|1879.2|1878.9|444
1607329800000|2020-12-07 08:30:00|1879.8|1879.5|1877.6|1877.3|1880.6|1880.3|1876.1|1875.8|290
1607330100000|2020-12-07 08:35:00|1877.7|1877.4|1878|1877.7|1879.7|1879.4|1877.2|1876.9|232
1607330400000|2020-12-07 08:40:00|1878.3|1878|1874.9|1874.6|1878.3|1878|1874.8|1874.5|242
1607330700000|2020-12-07 08:45:00|1874.7|1874.4|1877.4|1877.1|1877.6|1877.3|1874.3|1874|177
1607331000000|2020-12-07 08:50:00|1877.2|1876.9|1877|1876.7|1877.9|1877.6|1875.9|1875.6|122
1607331300000|2020-12-07 08:55:00|1876.9|1876.6|1876.3|1876|1877.3|1877|1875.9|1875.6|163
1607331600000|2020-12-07 09:00:00|1876.4|1876.1|1876.8|1876.5|1877.7|1877.4|1876.2|1875.9|196
1607331900000|2020-12-07 09:05:00|1876.9|1876.6|1876.4|1876.1|1877.5|1877.2|1875.4|1875.1|255
1607332200000|2020-12-07 09:10:00|1876|1875.7|1875.4|1875.1|1876.4|1876.1|1875.1|1874.8|97
1607332500000|2020-12-07 09:15:00|1875.1|1874.8|1877.5|1877.2|1877.5|1877.2|1874.9|1874.6|160
1607332800000|2020-12-07 09:20:00|1877.4|1877.1|1877.3|1877|1878.1|1877.8|1877.1|1876.8|84
1607333100000|2020-12-07 09:25:00|1877.4|1877.1|1878.6|1878.3|1878.6|1878.3|1877.3|1877|61
1607333400000|2020-12-07 09:30:00|1878.7|1878.4|1879.7|1879.4|1880.2|1879.9|1878.6|1878.3|75
1607333700000|2020-12-07 09:35:00|1880.2|1879.9|1879.9|1879.6|1880.2|1879.9|1879.7|1879.4|31
1607334000000|2020-12-07 09:40:00|1879.7|1879.4|1880.2|1879.9|1880.6|1880.3|1879.5|1879.2|52
1607334300000|2020-12-07 09:45:00|1880.5|1880.2|1881.3|1881|1881.5|1881.2|1880.4|1880.1|69
1607334600000|2020-12-07 09:50:00|1881.5|1881.2|1880.8|1880.5|1881.5|1881.2|1880.5|1880.2|76
1607334900000|2020-12-07 09:55:00|1881.3|1881|1881.1|1880.8|1881.7|1881.4|1881|1880.7|59
1607335200000|2020-12-07 10:00:00|1881.2|1880.9|1881.3|1881|1881.4|1881.1|1880.6|1880.3|39
1607335500000|2020-12-07 10:05:00|1881.4|1881.1|1882.6|1882.3|1882.6|1882.3|1881.2|1880.9|49
1607335800000|2020-12-07 10:10:00|1882.7|1882.4|1882.9|1882.6|1883.3|1883|1882.5|1882.2|39
1607336100000|2020-12-07 10:15:00|1882.7|1882.4|1883.4|1883.1|1883.4|1883.1|1881.8|1881.5|41
1607336400000|2020-12-07 10:20:00|1883.5|1883.2|1883.9|1883.6|1884|1883.7|1883.5|1883.2|52
1607336700000|2020-12-07 10:25:00|1883.8|1883.5|1885.4|1885.1|1885.6|1885.3|1883.8|1883.5|265
1607337000000|2020-12-07 10:30:00|1885.5|1885.2|1883.2|1882.9|1885.5|1885.2|1882.5|1882.2|135
1607337300000|2020-12-07 10:35:00|1883.4|1883.1|1884.1|1883.8|1884.1|1883.8|1883.2|1882.9|35
1607337600000|2020-12-07 10:40:00|1883.5|1883.2|1883.3|1883|1883.9|1883.6|1882.5|1882.2|73
1607337900000|2020-12-07 10:45:00|1883.4|1883.1|1884.3|1884|1884.3|1884|1882.9|1882.6|55
1607338200000|2020-12-07 10:50:00|1884|1883.7|1883.8|1883.5|1884.3|1884|1883|1882.7|59
1607338500000|2020-12-07 10:55:00|1883.6|1883.3|1882.3|1882|1884.3|1884|1882.3|1882|81
1607338800000|2020-12-07 11:00:00|1882.4|1882.1|1883.5|1883.2|1883.7|1883.4|1881.6|1881.3|74
1607339100000|2020-12-07 11:05:00|1883.3|1883|1883.7|1883.4|1883.7|1883.4|1882.5|1882.2|106
1607339400000|2020-12-07 11:10:00|1883.3|1883|1884.5|1884.2|1884.5|1884.2|1883.3|1883|82
1607339700000|2020-12-07 11:15:00|1885|1884.7|1884.3|1884|1885|1884.7|1884|1883.7|60
1607340000000|2020-12-07 11:20:00|1884.2|1883.9|1885|1884.7|1885.1|1884.8|1884|1883.7|116
1607340300000|2020-12-07 11:25:00|1884.9|1884.6|1885|1884.7|1885.4|1885.1|1884.7|1884.4|91
1607340600000|2020-12-07 11:30:00|1885.2|1884.9|1886|1885.7|1886.4|1886.1|1884.9|1884.6|89
1607340900000|2020-12-07 11:35:00|1886.1|1885.8|1886.3|1886|1886.9|1886.6|1886.1|1885.8|113
1607341200000|2020-12-07 11:40:00|1886.1|1885.8|1886.1|1885.8|1886.6|1886.3|1885.8|1885.5|72
1607341500000|2020-12-07 11:45:00|1885.7|1885.4|1886|1885.7|1886.6|1886.3|1885.5|1885.2|53
1607341800000|2020-12-07 11:50:00|1885.9|1885.6|1887.3|1887|1887.6|1887.3|1885.9|1885.6|161
1607342100000|2020-12-07 11:55:00|1887.4|1887.1|1887.1|1886.8|1887.9|1887.6|1886.7|1886.4|97
1607342400000|2020-12-07 12:00:00|1887.3|1887|1887|1886.7|1887.4|1887.1|1886.3|1886|161
1607342700000|2020-12-07 12:05:00|1886.7|1886.4|1887.1|1886.8|1887.2|1886.9|1886.6|1886.3|80
1607343000000|2020-12-07 12:10:00|1887.2|1886.9|1887.5|1887.2|1888|1887.7|1887|1886.7|125
1607343300000|2020-12-07 12:15:00|1887.7|1887.4|1886.9|1886.6|1887.8|1887.5|1886.1|1885.8|119
1607343600000|2020-12-07 12:20:00|1886.7|1886.4|1886.5|1886.2|1886.8|1886.5|1885.8|1885.5|129
1607343900000|2020-12-07 12:25:00|1886.2|1885.9|1886.1|1885.8|1886.4|1886.1|1885.8|1885.5|77
1607344200000|2020-12-07 12:30:00|1886|1885.7|1884.2|1883.9|1886|1885.7|1884.1|1883.8|250
1607344500000|2020-12-07 12:35:00|1884.4|1884.1|1884.7|1884.4|1885.2|1884.9|1884.3|1884|90
1607344800000|2020-12-07 12:40:00|1884.6|1884.3|1884.3|1884|1884.6|1884.3|1883.1|1882.8|105
1607345100000|2020-12-07 12:45:00|1884|1883.7|1883.5|1883.2|1884.9|1884.6|1883.3|1883|140
1607345400000|2020-12-07 12:50:00|1883.4|1883.1|1885.3|1885|1885.6|1885.3|1883.3|1883|141
1607345700000|2020-12-07 12:55:00|1885.5|1885.2|1885.3|1885|1886.1|1885.8|1885.1|1884.8|152
1607346000000|2020-12-07 13:00:00|1885.2|1884.9|1883.6|1883.3|1885.2|1884.9|1883.2|1882.9|332
1607346300000|2020-12-07 13:05:00|1883.4|1883.1|1883.3|1883|1883.6|1883.3|1883.1|1882.8|164
1607346600000|2020-12-07 13:10:00|1883.4|1883.1|1882.9|1882.6|1883.6|1883.3|1882.9|1882.6|149
1607346900000|2020-12-07 13:15:00|1882.7|1882.4|1884.7|1884.4|1885.2|1884.9|1882.6|1882.3|190
1607347200000|2020-12-07 13:20:00|1885.3|1885|1884.8|1884.5|1885.8|1885.5|1884.8|1884.5|173
1607347500000|2020-12-07 13:25:00|1885|1884.7|1885.3|1885|1885.4|1885.1|1884.3|1884|149
1607347800000|2020-12-07 13:30:00|1885.4|1885.1|1885.5|1885.2|1885.7|1885.4|1884.5|1884.2|178
1607348100000|2020-12-07 13:35:00|1885.4|1885.1|1885.1|1884.8|1885.7|1885.4|1884.1|1883.8|196
1607348400000|2020-12-07 13:40:00|1885|1884.7|1885.9|1885.6|1886.1|1885.8|1884.9|1884.6|227
1607348700000|2020-12-07 13:45:00|1885.7|1885.4|1885.2|1884.9|1885.7|1885.4|1884.5|1884.2|143
1607349000000|2020-12-07 13:50:00|1885.1|1884.8|1885.7|1885.4|1886.7|1886.4|1885.1|1884.8|189
1607349300000|2020-12-07 13:55:00|1885.6|1885.3|1886.6|1886.3|1887.1|1886.8|1885.6|1885.3|182
1607349600000|2020-12-07 14:00:00|1886.7|1886.4|1887|1886.7|1887.2|1886.9|1886|1885.7|191
1607349900000|2020-12-07 14:05:00|1887.1|1886.8|1887.8|1887.5|1888.3|1888|1886.7|1886.4|218
1607350200000|2020-12-07 14:10:00|1888.1|1887.8|1887.3|1887|1888.4|1888.1|1887.2|1886.9|160
1607350500000|2020-12-07 14:15:00|1887.5|1887.2|1887.9|1887.6|1888|1887.7|1887.1|1886.8|128
1607350800000|2020-12-07 14:20:00|1887.8|1887.5|1889.3|1889|1889.4|1889.1|1887.4|1887.1|375
1607351100000|2020-12-07 14:25:00|1889.4|1889.1|1889.9|1889.6|1890.2|1889.9|1888.7|1888.4|471
1607351400000|2020-12-07 14:30:00|1890|1889.7|1889.1|1888.8|1892.6|1892.3|1888.5|1888.2|4343
1607351700000|2020-12-07 14:35:00|1889.3|1889|1887.4|1887.1|1891.9|1891.6|1886.3|1886|2189
1607352000000|2020-12-07 14:40:00|1887.6|1887.3|1885.6|1885.3|1887.6|1887.3|1884.3|1884|2120
1607352300000|2020-12-07 14:45:00|1885.7|1885.4|1885|1884.7|1886.9|1886.6|1883.9|1883.6|1712
1607352600000|2020-12-07 14:50:00|1884.9|1884.6|1883.4|1883.1|1884.9|1884.6|1882|1881.7|1924
1607352900000|2020-12-07 14:55:00|1883.6|1883.3|1885.9|1885.6|1886.3|1886|1883.3|1883|2185
1607353200000|2020-12-07 15:00:00|1885.8|1885.5|1885.1|1884.8|1886.1|1885.8|1883.4|1883.1|1658
1607353500000|2020-12-07 15:05:00|1884.9|1884.6|1887|1886.7|1887.4|1887.1|1884.1|1883.8|1167
1607353800000|2020-12-07 15:10:00|1886.9|1886.6|1888|1887.7|1889|1888.7|1886.7|1886.4|897
1607354100000|2020-12-07 15:15:00|1887.9|1887.6|1887|1886.7|1888.7|1888.4|1886.1|1885.8|1005
1607354400000|2020-12-07 15:20:00|1886.9|1886.6|1887.8|1887.5|1887.9|1887.6|1885.3|1885|1253
1607354700000|2020-12-07 15:25:00|1887.7|1887.4|1890.4|1890.1|1890.7|1890.4|1887.2|1886.9|1526
1607355000000|2020-12-07 15:30:00|1890.3|1890|1893.2|1892.9|1893.2|1892.9|1889.8|1889.5|2087
1607355300000|2020-12-07 15:35:00|1893.1|1892.8|1893.8|1893.5|1894|1893.7|1892.8|1892.5|1493
1607355600000|2020-12-07 15:40:00|1893.7|1893.4|1893.4|1893.1|1894|1893.7|1892.5|1892.2|876
1607355900000|2020-12-07 15:45:00|1893.3|1893|1893.9|1893.6|1894.4|1894.1|1892.3|1892|855
1607356200000|2020-12-07 15:50:00|1893.8|1893.5|1894.6|1894.3|1894.9|1894.6|1893.1|1892.8|945
1607356500000|2020-12-07 15:55:00|1894.7|1894.4|1893.5|1893.2|1894.7|1894.4|1892.6|1892.3|1185
1607356800000|2020-12-07 16:00:00|1893.2|1892.9|1894.6|1894.3|1894.9|1894.6|1893|1892.7|1102
1607357100000|2020-12-07 16:05:00|1894.4|1894.1|1893.3|1893|1894.7|1894.4|1892.3|1892|1207
1607357400000|2020-12-07 16:10:00|1893.1|1892.8|1892.9|1892.6|1894.1|1893.8|1892.6|1892.3|1359
1607357700000|2020-12-07 16:15:00|1893|1892.7|1892.7|1892.4|1894|1893.7|1892.3|1892|1284
1607358000000|2020-12-07 16:20:00|1892.8|1892.5|1892.3|1892|1893.1|1892.8|1891.2|1890.9|895
1607358300000|2020-12-07 16:25:00|1892.4|1892.1|1894.5|1894.2|1894.7|1894.4|1892.1|1891.8|853
1607358600000|2020-12-07 16:30:00|1894.6|1894.3|1892.4|1892.1|1894.9|1894.6|1892.2|1891.9|832
1607358900000|2020-12-07 16:35:00|1892.6|1892.3|1894.9|1894.6|1895|1894.7|1892.5|1892.2|525
1607359200000|2020-12-07 16:40:00|1894.8|1894.5|1894.8|1894.5|1896.8|1896.5|1894|1893.7|1459
1607359500000|2020-12-07 16:45:00|1894.9|1894.6|1895.4|1895.1|1896.1|1895.8|1894.6|1894.3|822
1607359800000|2020-12-07 16:50:00|1895.2|1894.9|1893.8|1893.5|1895.6|1895.3|1893.1|1892.8|786
1607360100000|2020-12-07 16:55:00|1893.5|1893.2|1895.7|1895.4|1895.8|1895.5|1891.3|1891|1902
1607360400000|2020-12-07 17:00:00|1895.6|1895.3|1896.4|1896.1|1896.4|1896.1|1893.8|1893.5|981
1607360700000|2020-12-07 17:05:00|1896.2|1895.9|1901.2|1900.9|1901.2|1900.9|1895.1|1894.8|791
1607361000000|2020-12-07 17:10:00|1901.1|1900.8|1900|1899.7|1901.2|1900.9|1899.3|1899|809
1607361300000|2020-12-07 17:15:00|1900.1|1899.8|1900.1|1899.8|1900.7|1900.4|1898.5|1898.2|723
1607361600000|2020-12-07 17:20:00|1899.9|1899.6|1897.8|1897.5|1900.3|1900|1897.4|1897.1|758
1607361900000|2020-12-07 17:25:00|1897.7|1897.4|1897.2|1896.9|1898.3|1898|1896.7|1896.4|588
1607362200000|2020-12-07 17:30:00|1897.3|1897|1896.1|1895.8|1897.4|1897.1|1895.5|1895.2|758
1607362500000|2020-12-07 17:35:00|1896|1895.7|1896.7|1896.4|1897.1|1896.8|1895.6|1895.3|660
1607362800000|2020-12-07 17:40:00|1896.6|1896.3|1895|1894.7|1897.8|1897.5|1895|1894.7|730
1607363100000|2020-12-07 17:45:00|1895.1|1894.8|1894.7|1894.4|1895.4|1895.1|1894|1893.7|446
1607363400000|2020-12-07 17:50:00|1894.8|1894.5|1895|1894.7|1896.1|1895.8|1894.5|1894.2|876
1607363700000|2020-12-07 17:55:00|1894.9|1894.6|1894.7|1894.4|1896.3|1896|1894.6|1894.3|586
1607364000000|2020-12-07 18:00:00|1894.5|1894.2|1893.3|1893|1894.6|1894.3|1892.3|1892|589
1607364300000|2020-12-07 18:05:00|1893.2|1892.9|1891.7|1891.4|1893.7|1893.4|1891.4|1891.1|723
1607364600000|2020-12-07 18:10:00|1891.8|1891.5|1891.2|1890.9|1892.6|1892.3|1890.9|1890.6|560
1607364900000|2020-12-07 18:15:00|1891.3|1891|1891.6|1891.3|1891.9|1891.6|1890.8|1890.5|546
1607365200000|2020-12-07 18:20:00|1891.7|1891.4|1893.5|1893.2|1893.7|1893.4|1891.1|1890.8|529
1607365500000|2020-12-07 18:25:00|1893.4|1893.1|1891.3|1891|1893.7|1893.4|1891.2|1890.9|450
1607365800000|2020-12-07 18:30:00|1891.2|1890.9|1892.3|1892|1892.5|1892.2|1890.3|1890|733
1607366100000|2020-12-07 18:35:00|1892.4|1892.1|1892|1891.7|1893.6|1893.3|1891.3|1891|515
1607366400000|2020-12-07 18:40:00|1891.7|1891.4|1888.8|1888.5|1891.8|1891.5|1888.6|1888.3|846
1607366700000|2020-12-07 18:45:00|1888.9|1888.6|1889.7|1889.4|1890.1|1889.8|1887.9|1887.6|839
1607367000000|2020-12-07 18:50:00|1889.6|1889.3|1890.3|1890|1890.4|1890.1|1889.4|1889.1|452
1607367300000|2020-12-07 18:55:00|1890.2|1889.9|1889.9|1889.6|1891.8|1891.5|1889.8|1889.5|737
1607367600000|2020-12-07 19:00:00|1890|1889.7|1886.8|1886.5|1890|1889.7|1886.3|1886|1092
1607367900000|2020-12-07 19:05:00|1886.9|1886.6|1890.5|1890.2|1890.5|1890.2|1886.9|1886.6|831
1607368200000|2020-12-07 19:10:00|1890.4|1890.1|1889.3|1889|1890.4|1890.1|1888.1|1887.8|567
1607368500000|2020-12-07 19:15:00|1889.2|1888.9|1888.6|1888.3|1889.6|1889.3|1888.4|1888.1|804
1607368800000|2020-12-07 19:20:00|1888.7|1888.4|1888|1887.7|1889.1|1888.8|1887.6|1887.3|829
1607369100000|2020-12-07 19:25:00|1887.9|1887.6|1889|1888.7|1889.2|1888.9|1887.6|1887.3|629
1607369400000|2020-12-07 19:30:00|1889.3|1889|1890|1889.7|1891.1|1890.8|1889.2|1888.9|658
1607369700000|2020-12-07 19:35:00|1889.9|1889.6|1889.8|1889.5|1890.6|1890.3|1889|1888.7|502
1607370000000|2020-12-07 19:40:00|1889.9|1889.6|1891.3|1891|1891.3|1891|1889.8|1889.5|518
1607370300000|2020-12-07 19:45:00|1891.2|1890.9|1892.5|1892.2|1892.5|1892.2|1891|1890.7|656
1607370600000|2020-12-07 19:50:00|1892.6|1892.3|1892.3|1892|1893.3|1893|1891.8|1891.5|499
1607370900000|2020-12-07 19:55:00|1892.2|1891.9|1891.7|1891.4|1892.5|1892.2|1891.3|1891|555
1607371200000|2020-12-07 20:00:00|1891.6|1891.3|1891.5|1891.2|1892.3|1892|1890|1889.7|752
1607371500000|2020-12-07 20:05:00|1891.4|1891.1|1889.9|1889.6|1891.6|1891.3|1889.8|1889.5|641
1607371800000|2020-12-07 20:10:00|1889.8|1889.5|1889.8|1889.5|1890.9|1890.6|1889.6|1889.3|584
1607372100000|2020-12-07 20:15:00|1889.9|1889.6|1892.7|1892.4|1892.9|1892.6|1889.7|1889.4|666
1607372400000|2020-12-07 20:20:00|1892.8|1892.5|1892.2|1891.9|1893.1|1892.8|1891.5|1891.2|628
1607372700000|2020-12-07 20:25:00|1892.1|1891.8|1893.5|1893.2|1893.8|1893.5|1891.8|1891.5|870
1607373000000|2020-12-07 20:30:00|1893.4|1893.1|1893.9|1893.6|1895.2|1894.9|1893.2|1892.9|1278
1607373300000|2020-12-07 20:35:00|1893.6|1893.3|1894.5|1894.2|1895.3|1895|1893.5|1893.2|1166
1607373600000|2020-12-07 20:40:00|1894.4|1894.1|1891.5|1891.2|1894.5|1894.2|1889.6|1889.3|1355
1607373900000|2020-12-07 20:45:00|1891.3|1891|1889|1888.7|1892.5|1892.2|1887.6|1887.3|2674
1607374200000|2020-12-07 20:50:00|1889.1|1888.8|1893.6|1893.3|1893.8|1893.5|1889.1|1888.8|2073
1607374500000|2020-12-07 20:55:00|1893.7|1893.4|1893.3|1893|1894.5|1894.2|1891.3|1891|6911
1607374800000|2020-12-07 21:00:00|1893.4|1893.1|1891.4|1891.1|1894.1|1893.8|1891.2|1890.9|3552
1607375100000|2020-12-07 21:05:00|1891.5|1891.2|1891.9|1891.6|1892|1891.7|1890.8|1890.5|903
1607375400000|2020-12-07 21:10:00|1892|1891.7|1892.5|1891.7|1892.5|1892.1|1891.2|1890.9|856
1607375700000|2020-12-07 21:15:00|1892.6|1891.8|1892.7|1891.9|1892.8|1892|1892.5|1891.7|9
1607376300000|2020-12-07 21:25:00|1892.6|1891.8|1892.3|1891.5|1892.7|1891.9|1892.3|1891.5|0
1607376600000|2020-12-07 21:30:00|1891.9|1891.6|1892.8|1892.5|1892.8|1892.5|1891|1890.7|465
1607376900000|2020-12-07 21:35:00|1892.7|1892.4|1892.8|1892.5|1893.2|1892.9|1892.2|1891.9|240
1607377200000|2020-12-07 21:40:00|1892.9|1892.6|1892.1|1891.8|1893|1892.7|1891.9|1891.6|72
1607377500000|2020-12-07 21:45:00|1892|1891.7|1888.6|1888.3|1892|1891.7|1888.3|1888|312
1607377800000|2020-12-07 21:50:00|1888.7|1888.4|1887.2|1886.9|1888.8|1888.5|1887.1|1886.8|247
1607378100000|2020-12-07 21:55:00|1887.1|1886.8|1886|1885.2|1887.3|1887|1884.4|1884.1|555
1607378400000|2020-12-07 22:00:00|1886.1|1885.3|1886.1|1885.3|1886.2|1885.4|1885.7|1884.9|0
1607378700000|2020-12-07 22:05:00|1886.2|1885.4|1886|1885.2|1886.3|1885.5|1886|1885.2|0
1607379000000|2020-12-07 22:10:00|1885.9|1885.1|1886.2|1885.4|1886.4|1885.6|1885.8|1885|0
1607379300000|2020-12-07 22:15:00|1886.3|1885.5|1886.4|1885.6|1886.4|1885.6|1886.3|1885.5|0
1607379600000|2020-12-07 22:20:00|1886.5|1885.7|1886.6|1885.8|1886.7|1885.9|1886.5|1885.7|0
1607379900000|2020-12-07 22:25:00|1886.8|1886|1886.8|1886|1887|1886.2|1886.7|1885.9|0
1607380500000|2020-12-07 22:35:00|1886.9|1886.1|1887|1886.2|1887.1|1886.3|1886.9|1886.1|0
1607380800000|2020-12-07 22:40:00|1887.1|1886.3|1887.2|1886.4|1887.3|1886.5|1887|1886.2|0
1607381400000|2020-12-07 22:50:00|1887.1|1886.3|1887.1|1886.3|1887.2|1886.4|1887.1|1886.3|0
1607381700000|2020-12-07 22:55:00|1887.2|1886.4|1886.8|1886|1887.2|1886.4|1886.8|1886|0
1607382000000|2020-12-07 23:00:00|1887.5|1887.2|1886.5|1886.2|1887.7|1887.4|1885.5|1885.2|121
1607382300000|2020-12-07 23:05:00|1886.2|1885.9|1886|1885.7|1886.5|1886.2|1886|1885.7|63
1607382600000|2020-12-07 23:10:00|1886.1|1885.8|1885.9|1885.6|1886.5|1886.2|1885.9|1885.6|27
1607382900000|2020-12-07 23:15:00|1886.1|1885.8|1886.1|1885.8|1886.6|1886.3|1886|1885.7|34
1607383200000|2020-12-07 23:20:00|1886.3|1886|1886.2|1885.9|1886.4|1886.1|1886|1885.7|24
1607383500000|2020-12-07 23:25:00|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.3|1886|16
1607383800000|2020-12-07 23:30:00|1886.6|1886.3|1888.1|1887.8|1888.2|1887.9|1886.6|1886.3|74
1607384100000|2020-12-07 23:35:00|1888.2|1887.9|1887.8|1887.5|1888.2|1887.9|1887.8|1887.5|32
1607384400000|2020-12-07 23:40:00|1887.9|1887.6|1888.8|1888.5|1888.8|1888.5|1887.7|1887.4|51
1607384700000|2020-12-07 23:45:00|1888.6|1888.3|1887.8|1887.5|1888.6|1888.3|1887.5|1887.2|61
1607385000000|2020-12-07 23:50:00|1887.9|1887.6|1886.9|1886.6|1888.3|1888|1886.1|1885.8|46
1607385300000|2020-12-07 23:55:00|1887|1886.7|1886.8|1886.5|1887|1886.7|1886.5|1886.2|10
1607385600000|2020-12-08 00:00:00|1886.5|1886.2|1884.8|1884.5|1886.5|1886.2|1884.3|1884|213
1607385900000|2020-12-08 00:05:00|1885.7|1885.4|1885.1|1884.8|1885.7|1885.4|1884.7|1884.4|90
1607386200000|2020-12-08 00:10:00|1885.5|1885.2|1885|1884.7|1886.4|1886.1|1884.8|1884.5|72
1607386500000|2020-12-08 00:15:00|1885.1|1884.8|1885.1|1884.8|1886.3|1886|1885.1|1884.8|45
1607386800000|2020-12-08 00:20:00|1885.6|1885.3|1886.2|1885.9|1886.2|1885.9|1885.6|1885.3|10
1607387100000|2020-12-08 00:25:00|1886.4|1886.1|1885.9|1885.6|1886.4|1886.1|1885.5|1885.2|24
1607387400000|2020-12-08 00:30:00|1886|1885.7|1887.2|1886.9|1887.4|1887.1|1886|1885.7|100
1607387700000|2020-12-08 00:35:00|1887.3|1887|1886.8|1886.5|1887.3|1887|1886.7|1886.4|9
1607388000000|2020-12-08 00:40:00|1887|1886.7|1886.8|1886.5|1887|1886.7|1886.8|1886.5|7
1607388300000|2020-12-08 00:45:00|1887|1886.7|1887.7|1887.4|1887.7|1887.4|1887|1886.7|45
1607388600000|2020-12-08 00:50:00|1887.4|1887.1|1887|1886.7|1887.7|1887.4|1887|1886.7|5
1607388900000|2020-12-08 00:55:00|1886.4|1886.1|1886.6|1886.3|1886.6|1886.3|1884.7|1884.4|291
1607389200000|2020-12-08 01:00:00|1886.4|1886.1|1887.3|1887|1887.3|1887|1886.4|1886.1|25
1607389500000|2020-12-08 01:05:00|1886.9|1886.6|1887.1|1886.8|1887.8|1887.5|1886.8|1886.5|18
1607389800000|2020-12-08 01:10:00|1887.2|1886.9|1886.9|1886.6|1887.4|1887.1|1886.8|1886.5|14
1607390100000|2020-12-08 01:15:00|1886.7|1886.4|1886.3|1886|1886.7|1886.4|1886.2|1885.9|47
1607390400000|2020-12-08 01:20:00|1886|1885.7|1885.1|1884.8|1886.4|1886.1|1885.1|1884.8|63
1607390700000|2020-12-08 01:25:00|1885.3|1885|1883.4|1883.1|1886|1885.7|1882.5|1882.2|139
1607391000000|2020-12-08 01:30:00|1883.2|1882.9|1883.9|1883.6|1884.6|1884.3|1882.6|1882.3|71
1607391300000|2020-12-08 01:35:00|1884.1|1883.8|1885.3|1885|1885.5|1885.2|1884|1883.7|39
1607391600000|2020-12-08 01:40:00|1885.2|1884.9|1886.2|1885.9|1886.2|1885.9|1885.2|1884.9|33
1607391900000|2020-12-08 01:45:00|1886.1|1885.8|1886.4|1886.1|1886.7|1886.4|1886|1885.7|16
1607392200000|2020-12-08 01:50:00|1886.6|1886.3|1885.7|1885.4|1886.6|1886.3|1885.7|1885.4|11
1607392500000|2020-12-08 01:55:00|1885.3|1885|1884.7|1884.4|1885.3|1885|1884.7|1884.4|17
1607392800000|2020-12-08 02:00:00|1884.9|1884.6|1884.8|1884.5|1885.4|1885.1|1884.8|1884.5|24
1607393100000|2020-12-08 02:05:00|1884.9|1884.6|1884.2|1883.9|1884.9|1884.6|1883.5|1883.2|28
1607393400000|2020-12-08 02:10:00|1884.4|1884.1|1884.1|1883.8|1884.7|1884.4|1883.8|1883.5|30
1607393700000|2020-12-08 02:15:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1883.8|1883.5|21
1607394000000|2020-12-08 02:20:00|1884.5|1884.2|1884.8|1884.5|1884.9|1884.6|1884.5|1884.2|26
1607394300000|2020-12-08 02:25:00|1884.6|1884.3|1884.8|1884.5|1885.2|1884.9|1884.6|1884.3|40
1607394600000|2020-12-08 02:30:00|1885|1884.7|1885.2|1884.9|1885.2|1884.9|1884.8|1884.5|15
1607394900000|2020-12-08 02:35:00|1885.1|1884.8|1884.2|1883.9|1885.3|1885|1884.2|1883.9|21
1607395200000|2020-12-08 02:40:00|1884.3|1884|1884.7|1884.4|1884.9|1884.6|1884.2|1883.9|11
1607395500000|2020-12-08 02:45:00|1884.8|1884.5|1884.5|1884.2|1885|1884.7|1884.5|1884.2|12
1607395800000|2020-12-08 02:50:00|1884.6|1884.3|1884.6|1884.3|1885.2|1884.9|1884.5|1884.2|27
1607396100000|2020-12-08 02:55:00|1884.5|1884.2|1885|1884.7|1885.1|1884.8|1884.5|1884.2|9
1607396400000|2020-12-08 03:00:00|1885.1|1884.8|1885.6|1885.3|1885.6|1885.3|1885.1|1884.8|21
1607396700000|2020-12-08 03:05:00|1885.7|1885.4|1885.2|1884.9|1885.8|1885.5|1885.2|1884.9|22
1607397000000|2020-12-08 03:10:00|1885.3|1885|1884.1|1883.8|1885.3|1885|1883.1|1882.8|178
1607397300000|2020-12-08 03:15:00|1884.2|1883.9|1883.8|1883.5|1884.4|1884.1|1883.8|1883.5|32
1607397600000|2020-12-08 03:20:00|1883.6|1883.3|1883.3|1883|1883.6|1883.3|1883|1882.7|35
1607397900000|2020-12-08 03:25:00|1883.4|1883.1|1883.7|1883.4|1883.8|1883.5|1883.4|1883.1|18
1607398200000|2020-12-08 03:30:00|1883.3|1883|1883.7|1883.4|1883.8|1883.5|1883.3|1883|10
1607398500000|2020-12-08 03:35:00|1884|1883.7|1884.1|1883.8|1884.2|1883.9|1884|1883.7|9
1607398800000|2020-12-08 03:40:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.4|1883.1|14
1607399100000|2020-12-08 03:45:00|1883.8|1883.5|1884|1883.7|1884|1883.7|1883.6|1883.3|11
1607399400000|2020-12-08 03:50:00|1883.8|1883.5|1884.1|1883.8|1884.1|1883.8|1883.3|1883|36
1607399700000|2020-12-08 03:55:00|1884.2|1883.9|1884.3|1884|1884.7|1884.4|1884.2|1883.9|33
1607400000000|2020-12-08 04:00:00|1884.6|1884.3|1884.9|1884.6|1884.9|1884.6|1884.6|1884.3|13
1607400300000|2020-12-08 04:05:00|1885|1884.7|1886.5|1886.2|1886.5|1886.2|1885|1884.7|69
1607400600000|2020-12-08 04:10:00|1886.8|1886.5|1886.2|1885.9|1887.1|1886.8|1886.1|1885.8|90
1607400900000|2020-12-08 04:15:00|1886.3|1886|1886|1885.7|1886.3|1886|1885.7|1885.4|53
1607401200000|2020-12-08 04:20:00|1885.9|1885.6|1886.7|1886.4|1886.7|1886.4|1885.9|1885.6|80
1607401500000|2020-12-08 04:25:00|1886.8|1886.5|1886.6|1886.3|1887.1|1886.8|1886.5|1886.2|36
1607401800000|2020-12-08 04:30:00|1886.8|1886.5|1887.2|1886.9|1887.6|1887.3|1886.7|1886.4|53
1607402100000|2020-12-08 04:35:00|1887.4|1887.1|1887.5|1887.2|1887.5|1887.2|1887.1|1886.8|26
1607402400000|2020-12-08 04:40:00|1887.7|1887.4|1887|1886.7|1887.7|1887.4|1887|1886.7|26
1607402700000|2020-12-08 04:45:00|1886.9|1886.6|1886.7|1886.4|1887.3|1887|1886.6|1886.3|20
1607403000000|2020-12-08 04:50:00|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607403300000|2020-12-08 04:55:00|1886.5|1886.2|1887|1886.7|1887|1886.7|1886.4|1886.1|26
1607403600000|2020-12-08 05:00:00|1886.8|1886.5|1886.8|1886.5|1887.1|1886.8|1886.6|1886.3|16
1607403900000|2020-12-08 05:05:00|1887|1886.7|1887.2|1886.9|1887.4|1887.1|1886.9|1886.6|26
1607404200000|2020-12-08 05:10:00|1887.3|1887|1887.2|1886.9|1887.6|1887.3|1887.2|1886.9|27
1607404500000|2020-12-08 05:15:00|1887.6|1887.3|1887.4|1887.1|1887.7|1887.4|1887.4|1887.1|13
1607404800000|2020-12-08 05:20:00|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.3|1887|11
1607405100000|2020-12-08 05:25:00|1887.3|1887|1886.8|1886.5|1887.3|1887|1886.8|1886.5|24
1607405400000|2020-12-08 05:30:00|1886.9|1886.6|1887.2|1886.9|1887.5|1887.2|1886.9|1886.6|27
1607405700000|2020-12-08 05:35:00|1887.4|1887.1|1887.2|1886.9|1887.7|1887.4|1887.2|1886.9|30
1607406000000|2020-12-08 05:40:00|1887.4|1887.1|1887.7|1887.4|1888.1|1887.8|1887.3|1887|41
1607406300000|2020-12-08 05:45:00|1887.5|1887.2|1887.4|1887.1|1888|1887.7|1887.1|1886.8|16
1607406600000|2020-12-08 05:50:00|1886.8|1886.5|1886.7|1886.4|1886.9|1886.6|1886.7|1886.4|16
1607406900000|2020-12-08 05:55:00|1886.9|1886.6|1886.6|1886.3|1887|1886.7|1886.6|1886.3|16
1607407200000|2020-12-08 06:00:00|1886.9|1886.6|1888.6|1888.3|1888.9|1888.6|1886.9|1886.6|62
1607407500000|2020-12-08 06:05:00|1888.8|1888.5|1888.8|1888.5|1889.4|1889.1|1888.7|1888.4|97
1607407800000|2020-12-08 06:10:00|1888.9|1888.6|1888|1887.7|1888.9|1888.6|1888|1887.7|12
1607408100000|2020-12-08 06:15:00|1887.9|1887.6|1888.1|1887.8|1888.1|1887.8|1887.9|1887.6|10
1607408400000|2020-12-08 06:20:00|1888.2|1887.9|1887.7|1887.4|1888.2|1887.9|1887.6|1887.3|9
1607408700000|2020-12-08 06:25:00|1887.5|1887.2|1887.5|1887.2|1887.7|1887.4|1887.2|1886.9|57
1607409000000|2020-12-08 06:30:00|1887.6|1887.3|1887.9|1887.6|1888.2|1887.9|1887.6|1887.3|105
1607409300000|2020-12-08 06:35:00|1887.8|1887.5|1887.8|1887.5|1887.9|1887.6|1887.3|1887|69
1607409600000|2020-12-08 06:40:00|1887.7|1887.4|1886.9|1886.6|1887.8|1887.5|1886.9|1886.6|16
1607409900000|2020-12-08 06:45:00|1886.7|1886.4|1885.7|1885.4|1886.7|1886.4|1885.7|1885.4|26
1607410200000|2020-12-08 06:50:00|1885.4|1885.1|1886.2|1885.9|1886.2|1885.9|1885.4|1885.1|32
1607410500000|2020-12-08 06:55:00|1885.9|1885.6|1886.2|1885.9|1886.3|1886|1885.6|1885.3|21
1607410800000|2020-12-08 07:00:00|1886|1885.7|1884.8|1884.5|1886.7|1886.4|1884.7|1884.4|82
1607411100000|2020-12-08 07:05:00|1884.9|1884.6|1883.7|1883.4|1885|1884.7|1883.6|1883.3|50
1607411400000|2020-12-08 07:10:00|1883.8|1883.5|1883.6|1883.3|1883.8|1883.5|1882.5|1882.2|113
1607411700000|2020-12-08 07:15:00|1883.7|1883.4|1883|1882.7|1883.8|1883.5|1883|1882.7|34
1607412000000|2020-12-08 07:20:00|1883.1|1882.8|1884.3|1884|1884.5|1884.2|1883.1|1882.8|66
1607412300000|2020-12-08 07:25:00|1884.6|1884.3|1883.8|1883.5|1884.6|1884.3|1883.7|1883.4|57
1607412600000|2020-12-08 07:30:00|1883.9|1883.6|1883.4|1883.1|1884|1883.7|1883.1|1882.8|42
1607412900000|2020-12-08 07:35:00|1883.2|1882.9|1884.1|1883.8|1884.1|1883.8|1882.9|1882.6|44
1607413200000|2020-12-08 07:40:00|1883.9|1883.6|1884.2|1883.9|1884.2|1883.9|1883.6|1883.3|43
1607413500000|2020-12-08 07:45:00|1884.3|1884|1883.7|1883.4|1884.4|1884.1|1883.7|1883.4|27
1607413800000|2020-12-08 07:50:00|1883.6|1883.3|1885.1|1884.8|1885.2|1884.9|1883.3|1883|47
1607414100000|2020-12-08 07:55:00|1884.8|1884.5|1884|1883.7|1885.9|1885.6|1884|1883.7|124
1607414400000|2020-12-08 08:00:00|1883.8|1883.5|1884.4|1884.1|1885.1|1884.8|1883.5|1883.2|192
1607414700000|2020-12-08 08:05:00|1884.5|1884.2|1884.1|1883.8|1884.8|1884.5|1884|1883.7|128
1607415000000|2020-12-08 08:10:00|1884|1883.7|1884.8|1884.5|1884.9|1884.6|1883.1|1882.8|127
1607415300000|2020-12-08 08:15:00|1884.9|1884.6|1885.6|1885.3|1886.4|1886.1|1884.9|1884.6|194
1607415600000|2020-12-08 08:20:00|1885.8|1885.5|1886.2|1885.9|1886.2|1885.9|1885.8|1885.5|76
1607415900000|2020-12-08 08:25:00|1886.3|1886|1885.7|1885.4|1886.6|1886.3|1885.5|1885.2|90
1607416200000|2020-12-08 08:30:00|1885.8|1885.5|1886.7|1886.4|1886.8|1886.5|1885|1884.7|71
1607416500000|2020-12-08 08:35:00|1886.8|1886.5|1886.1|1885.8|1886.9|1886.6|1886|1885.7|37
1607416800000|2020-12-08 08:40:00|1886.3|1886|1886.1|1885.8|1886.5|1886.2|1886|1885.7|30
1607417100000|2020-12-08 08:45:00|1886.2|1885.9|1887.4|1887.1|1888|1887.7|1886.2|1885.9|51
1607417400000|2020-12-08 08:50:00|1887.2|1886.9|1887.7|1887.4|1888.1|1887.8|1887|1886.7|48
1607417700000|2020-12-08 08:55:00|1888.1|1887.8|1887.8|1887.5|1888.6|1888.3|1887.5|1887.2|24
1607418000000|2020-12-08 09:00:00|1887.7|1887.4|1888.9|1888.6|1889.6|1889.3|1887.7|1887.4|98
1607418300000|2020-12-08 09:05:00|1888.7|1888.4|1890.9|1890.6|1891.9|1891.6|1888.3|1888|241
1607418600000|2020-12-08 09:10:00|1890.7|1890.4|1890.1|1889.8|1890.8|1890.5|1889.7|1889.4|50
1607418900000|2020-12-08 09:15:00|1889.9|1889.6|1888.6|1888.3|1889.9|1889.6|1888.6|1888.3|49
1607419200000|2020-12-08 09:20:00|1888.3|1888|1887.9|1887.6|1888.5|1888.2|1887.7|1887.4|46
1607419500000|2020-12-08 09:25:00|1887.8|1887.5|1886.6|1886.3|1887.9|1887.6|1886.3|1886|84
1607419800000|2020-12-08 09:30:00|1886.8|1886.5|1887.1|1886.8|1887.5|1887.2|1886|1885.7|109
1607420100000|2020-12-08 09:35:00|1887|1886.7|1883.4|1883.1|1887|1886.7|1882.8|1882.5|185
1607420400000|2020-12-08 09:40:00|1883.3|1883|1884|1883.7|1884.4|1884.1|1883|1882.7|124
1607420700000|2020-12-08 09:45:00|1883.8|1883.5|1884.5|1884.2|1884.7|1884.4|1883.6|1883.3|67
1607421000000|2020-12-08 09:50:00|1884.4|1884.1|1885.2|1884.9|1885.7|1885.4|1884.4|1884.1|61
1607421300000|2020-12-08 09:55:00|1885.1|1884.8|1884.6|1884.3|1885.7|1885.4|1884.3|1884|39
1607421600000|2020-12-08 10:00:00|1884.9|1884.6|1884.2|1883.9|1884.9|1884.6|1883.6|1883.3|62
1607421900000|2020-12-08 10:05:00|1884|1883.7|1883.3|1883|1884|1883.7|1882.3|1882|200
1607422200000|2020-12-08 10:10:00|1883.5|1883.2|1883.6|1883.3|1883.8|1883.5|1882.7|1882.4|68
1607422500000|2020-12-08 10:15:00|1883.3|1883|1884|1883.7|1884.3|1884|1883.2|1882.9|60
1607422800000|2020-12-08 10:20:00|1884.1|1883.8|1883.5|1883.2|1884.1|1883.8|1882.9|1882.6|213
1607423100000|2020-12-08 10:25:00|1883.2|1882.9|1883.8|1883.5|1884.3|1884|1883.2|1882.9|58
1607423400000|2020-12-08 10:30:00|1883.9|1883.6|1884.5|1884.2|1885|1884.7|1883.9|1883.6|74
1607423700000|2020-12-08 10:35:00|1884.3|1884|1884.7|1884.4|1884.7|1884.4|1883.3|1883|62
1607424000000|2020-12-08 10:40:00|1884.9|1884.6|1885.4|1885.1|1885.5|1885.2|1884.4|1884.1|48
1607424300000|2020-12-08 10:45:00|1885.3|1885|1885.1|1884.8|1885.3|1885|1884.9|1884.6|21
1607424600000|2020-12-08 10:50:00|1885.2|1884.9|1884.9|1884.6|1885.8|1885.5|1884.7|1884.4|72
1607424900000|2020-12-08 10:55:00|1885.1|1884.8|1884.7|1884.4|1885.4|1885.1|1884.2|1883.9|66
1607425200000|2020-12-08 11:00:00|1884.5|1884.2|1883.3|1883|1884.5|1884.2|1882.6|1882.3|108
1607425500000|2020-12-08 11:05:00|1883.2|1882.9|1882.4|1882.1|1884.7|1884.4|1881.6|1881.3|183
1607425800000|2020-12-08 11:10:00|1883|1882.7|1882.7|1882.4|1884|1883.7|1881.8|1881.5|122
1607426100000|2020-12-08 11:15:00|1882.5|1882.2|1879.8|1879.5|1882.6|1882.3|1879.6|1879.3|154
1607426400000|2020-12-08 11:20:00|1879.6|1879.3|1882.1|1881.8|1882.7|1882.4|1879.3|1879|150
1607426700000|2020-12-08 11:25:00|1882|1881.7|1882.3|1882|1882.5|1882.2|1881.6|1881.3|180
1607427000000|2020-12-08 11:30:00|1882.2|1881.9|1882.4|1882.1|1882.8|1882.5|1881.6|1881.3|173
1607427300000|2020-12-08 11:35:00|1882.5|1882.2|1881.3|1881|1882.7|1882.4|1881.3|1881|59
1607427600000|2020-12-08 11:40:00|1881.6|1881.3|1880.6|1880.3|1881.7|1881.4|1880.2|1879.9|182
1607427900000|2020-12-08 11:45:00|1880.4|1880.1|1879.5|1879.2|1880.8|1880.5|1878.9|1878.6|408
1607428200000|2020-12-08 11:50:00|1879.1|1878.8|1880.2|1879.9|1880.3|1880|1878.7|1878.4|121
1607428500000|2020-12-08 11:55:00|1880.1|1879.8|1877.5|1877.2|1880.1|1879.8|1876.5|1876.2|345
1607428800000|2020-12-08 12:00:00|1878.3|1878|1879.8|1879.5|1880.1|1879.8|1877.8|1877.5|306
1607429100000|2020-12-08 12:05:00|1879.9|1879.6|1879.7|1879.4|1880.4|1880.1|1879.4|1879.1|106
1607429400000|2020-12-08 12:10:00|1879.6|1879.3|1881|1880.7|1881|1880.7|1879.3|1879|153
1607429700000|2020-12-08 12:15:00|1880.9|1880.6|1880.7|1880.4|1881.3|1881|1880.2|1879.9|134
1607430000000|2020-12-08 12:20:00|1880.5|1880.2|1881.2|1880.9|1881.8|1881.5|1880.5|1880.2|72
1607430300000|2020-12-08 12:25:00|1881.5|1881.2|1881.1|1880.8|1882|1881.7|1881.1|1880.8|89
1607430600000|2020-12-08 12:30:00|1881.3|1881|1882.7|1882.4|1882.7|1882.4|1881.2|1880.9|85
1607430900000|2020-12-08 12:35:00|1882.8|1882.5|1882.1|1881.8|1883|1882.7|1881.6|1881.3|156
1607431200000|2020-12-08 12:40:00|1882|1881.7|1882.2|1881.9|1882.6|1882.3|1881.9|1881.6|72
1607431500000|2020-12-08 12:45:00|1882.1|1881.8|1883.5|1883.2|1885.5|1885.2|1882|1881.7|361
1607431800000|2020-12-08 12:50:00|1883.3|1883|1883.6|1883.3|1883.7|1883.4|1882.2|1881.9|167
1607432100000|2020-12-08 12:55:00|1883.5|1883.2|1883.1|1882.8|1884.6|1884.3|1883|1882.7|209
1607432400000|2020-12-08 13:00:00|1883.2|1882.9|1883.8|1883.5|1884.5|1884.2|1883.1|1882.8|148
1607432700000|2020-12-08 13:05:00|1883.7|1883.4|1883.1|1882.8|1884|1883.7|1882.5|1882.2|198
1607433000000|2020-12-08 13:10:00|1883|1882.7|1885.2|1884.9|1885.2|1884.9|1882.8|1882.5|198
1607433300000|2020-12-08 13:15:00|1885.3|1885|1885.3|1885|1887|1886.7|1885|1884.7|280
1607433600000|2020-12-08 13:20:00|1885.4|1885.1|1886.2|1885.9|1887.8|1887.5|1885.4|1885.1|305
1607433900000|2020-12-08 13:25:00|1886.3|1886|1886.3|1886|1887|1886.7|1885.9|1885.6|84
1607434200000|2020-12-08 13:30:00|1886.5|1886.2|1886|1885.7|1886.8|1886.5|1885.7|1885.4|136
1607434500000|2020-12-08 13:35:00|1885.6|1885.3|1885.2|1884.9|1886|1885.7|1885.2|1884.9|132
1607434800000|2020-12-08 13:40:00|1885.3|1885|1885.9|1885.6|1886.5|1886.2|1884.1|1883.8|782
1607435100000|2020-12-08 13:45:00|1885.8|1885.5|1885.1|1884.8|1886|1885.7|1884.6|1884.3|322
1607435400000|2020-12-08 13:50:00|1884.9|1884.6|1884.5|1884.2|1885.2|1884.9|1884.4|1884.1|162
1607435700000|2020-12-08 13:55:00|1884.4|1884.1|1884.6|1884.3|1885.2|1884.9|1883.9|1883.6|357
1607436000000|2020-12-08 14:00:00|1884.9|1884.6|1883.6|1883.3|1885.7|1885.4|1883.4|1883.1|432
1607436300000|2020-12-08 14:05:00|1883.7|1883.4|1883.3|1883|1883.8|1883.5|1882|1881.7|269
1607436600000|2020-12-08 14:10:00|1883.1|1882.8|1883|1882.7|1884.4|1884.1|1882.6|1882.3|363
1607436900000|2020-12-08 14:15:00|1883.2|1882.9|1880.6|1880.3|1883.9|1883.6|1880.4|1880.1|649
1607437200000|2020-12-08 14:20:00|1880.4|1880.1|1880.6|1880.3|1882.5|1882.2|1880.4|1880.1|847
1607437500000|2020-12-08 14:25:00|1880.7|1880.4|1880.3|1880|1881.9|1881.6|1880.2|1879.9|817
1607437800000|2020-12-08 14:30:00|1880.2|1879.9|1890.2|1889.9|1890.7|1890.4|1880.2|1879.9|5336
1607438100000|2020-12-08 14:35:00|1890.4|1890.1|1892.9|1892.6|1893.1|1892.8|1889.9|1889.6|2084
1607438400000|2020-12-08 14:40:00|1893|1892.7|1895.3|1895|1895.3|1895|1891.5|1891.2|1941
1607438700000|2020-12-08 14:45:00|1895.2|1894.9|1895.8|1895.5|1896.6|1896.3|1893.8|1893.5|2620
1607439000000|2020-12-08 14:50:00|1896|1895.7|1898.8|1898.5|1898.9|1898.6|1894.7|1894.4|2273
1607439300000|2020-12-08 14:55:00|1898.6|1898.3|1897.8|1897.5|1899.7|1899.4|1896.6|1896.3|2514
1607439600000|2020-12-08 15:00:00|1898|1897.7|1892.9|1892.6|1899.4|1899.1|1892.6|1892.3|2375
1607439900000|2020-12-08 15:05:00|1893.2|1892.9|1897.4|1897.1|1897.5|1897.2|1892.9|1892.6|1905
1607440200000|2020-12-08 15:10:00|1897.3|1897|1898|1897.7|1899.9|1899.6|1896.6|1896.3|1299
1607440500000|2020-12-08 15:15:00|1898.1|1897.8|1894.8|1894.5|1898.6|1898.3|1894.8|1894.5|1249
1607440800000|2020-12-08 15:20:00|1895.2|1894.9|1892.9|1892.6|1895.8|1895.5|1892.9|1892.6|1416
1607441100000|2020-12-08 15:25:00|1893|1892.7|1892.6|1892.3|1893.8|1893.5|1891.6|1891.3|1990
1607441400000|2020-12-08 15:30:00|1892.7|1892.4|1895.7|1895.4|1897|1896.7|1891.7|1891.4|1739
1607441700000|2020-12-08 15:35:00|1895.8|1895.5|1897.5|1897.2|1898.4|1898.1|1895.6|1895.3|929
1607442000000|2020-12-08 15:40:00|1897.9|1897.6|1897.9|1897.6|1898.6|1898.3|1896.7|1896.4|997
1607442300000|2020-12-08 15:45:00|1898|1897.7|1899.2|1898.9|1899.7|1899.4|1896.4|1896.1|1155
1607442600000|2020-12-08 15:50:00|1899.3|1899|1898.6|1898.3|1899.4|1899.1|1896.9|1896.6|855
1607442900000|2020-12-08 15:55:00|1898.5|1898.2|1899.3|1899|1900.2|1899.9|1898.5|1898.2|1849
1607443200000|2020-12-08 16:00:00|1899.4|1899.1|1900.1|1899.8|1900.6|1900.3|1898.9|1898.6|1574
1607443500000|2020-12-08 16:05:00|1900.2|1899.9|1899.8|1899.5|1901.5|1901.2|1899|1898.7|1685
1607443800000|2020-12-08 16:10:00|1899.9|1899.6|1899.6|1899.3|1901.1|1900.8|1898.8|1898.5|815
1607444100000|2020-12-08 16:15:00|1899.7|1899.4|1901.1|1900.8|1901.7|1901.4|1899.4|1899.1|962
1607444400000|2020-12-08 16:20:00|1901.2|1900.9|1900.8|1900.5|1901.5|1901.2|1899.8|1899.5|624
1607444700000|2020-12-08 16:25:00|1900.9|1900.6|1901.1|1900.8|1901.6|1901.3|1900.5|1900.2|594
1607445000000|2020-12-08 16:30:00|1901|1900.7|1900.7|1900.4|1902.3|1902|1900.5|1900.2|1218
1607445300000|2020-12-08 16:35:00|1900.6|1900.3|1900.2|1899.9|1901.2|1900.9|1899.1|1898.8|973
1607445600000|2020-12-08 16:40:00|1900.1|1899.8|1900.7|1900.4|1900.9|1900.6|1899.3|1899|1510
1607445900000|2020-12-08 16:45:00|1900.9|1900.6|1904.3|1904|1905|1904.7|1900.9|1900.6|2007
1607446200000|2020-12-08 16:50:00|1904.2|1903.9|1905.9|1905.6|1907.1|1906.8|1904.2|1903.9|1927
1607446500000|2020-12-08 16:55:00|1906|1905.7|1906.4|1906.1|1907.8|1907.5|1905.2|1904.9|1998
1607446800000|2020-12-08 17:00:00|1906.3|1906|1905.8|1905.5|1906.6|1906.3|1904|1903.7|2008
1607447100000|2020-12-08 17:05:00|1905.7|1905.4|1904.9|1904.6|1905.7|1905.4|1904.6|1904.3|1730
1607447400000|2020-12-08 17:10:00|1905|1904.7|1906.6|1906.3|1907.9|1907.6|1904.8|1904.5|1643
1607447700000|2020-12-08 17:15:00|1906.5|1906.2|1906.9|1906.6|1908|1907.7|1906.5|1906.2|848
1607448000000|2020-12-08 17:20:00|1907|1906.7|1909.4|1909.1|1909.5|1909.2|1906.6|1906.3|1043
1607448300000|2020-12-08 17:25:00|1909.3|1909|1910.6|1910.3|1912.9|1912.6|1909.2|1908.9|3795
1607448600000|2020-12-08 17:30:00|1910.7|1910.4|1911.2|1910.9|1911.4|1911.1|1909|1908.7|1562
1607448900000|2020-12-08 17:35:00|1911.3|1911|1909.8|1909.5|1911.4|1911.1|1909.3|1909|1801
1607449200000|2020-12-08 17:40:00|1909.6|1909.3|1910.1|1909.8|1911.5|1911.2|1909.3|1909|1253
1607449500000|2020-12-08 17:45:00|1910|1909.7|1908.5|1908.2|1910.6|1910.3|1908.1|1907.8|2398
1607449800000|2020-12-08 17:50:00|1908.6|1908.3|1910|1909.7|1910.6|1910.3|1908.5|1908.2|1104
1607450100000|2020-12-08 17:55:00|1909.9|1909.6|1910.8|1910.5|1910.8|1910.5|1908.9|1908.6|803
1607450400000|2020-12-08 18:00:00|1910.9|1910.6|1911.8|1911.5|1912.5|1912.2|1910.6|1910.3|1097
1607450700000|2020-12-08 18:05:00|1911.7|1911.4|1910.1|1909.8|1911.7|1911.4|1909.4|1909.1|809
1607451000000|2020-12-08 18:10:00|1910|1909.7|1909.5|1909.2|1910.1|1909.8|1908.6|1908.3|1097
1607451300000|2020-12-08 18:15:00|1909.4|1909.1|1909.3|1909|1910|1909.7|1908.7|1908.4|712
1607451600000|2020-12-08 18:20:00|1909.2|1908.9|1911.5|1911.2|1911.6|1911.3|1909.2|1908.9|761
1607451900000|2020-12-08 18:25:00|1911.6|1911.3|1912.5|1912.2|1912.5|1912.2|1910.7|1910.4|996
1607452200000|2020-12-08 18:30:00|1912.6|1912.3|1914.5|1914.2|1914.6|1914.3|1912|1911.7|1293
1607452500000|2020-12-08 18:35:00|1914.4|1914.1|1913.3|1913|1915.1|1914.8|1913.1|1912.8|1249
1607452800000|2020-12-08 18:40:00|1913.4|1913.1|1914|1913.7|1914.5|1914.2|1912.9|1912.6|938
1607453100000|2020-12-08 18:45:00|1913.9|1913.6|1913.3|1913|1914.6|1914.3|1913.3|1913|1035
1607453400000|2020-12-08 18:50:00|1913.6|1913.3|1913.1|1912.8|1914.2|1913.9|1912.8|1912.5|792
1607453700000|2020-12-08 18:55:00|1913|1912.7|1913.4|1913.1|1913.7|1913.4|1912.2|1911.9|637
1607454000000|2020-12-08 19:00:00|1913.3|1913|1913.6|1913.3|1914.1|1913.8|1912.7|1912.4|576
1607454300000|2020-12-08 19:05:00|1913.5|1913.2|1914.5|1914.2|1914.6|1914.3|1912.2|1911.9|504
1607454600000|2020-12-08 19:10:00|1914.4|1914.1|1915.3|1915|1915.9|1915.6|1914.3|1914|631
1607454900000|2020-12-08 19:15:00|1915.2|1914.9|1915.8|1915.5|1916|1915.7|1913.8|1913.5|839
1607455200000|2020-12-08 19:20:00|1915.9|1915.6|1916.7|1916.4|1916.8|1916.5|1915.1|1914.8|776
1607455500000|2020-12-08 19:25:00|1916.8|1916.5|1916|1915.7|1917.2|1916.9|1915.8|1915.5|1272
1607455800000|2020-12-08 19:30:00|1915.9|1915.6|1914.4|1914.1|1916.4|1916.1|1914.3|1914|883
1607456100000|2020-12-08 19:35:00|1914.3|1914|1914.1|1913.8|1915|1914.7|1913.3|1913|788
1607456400000|2020-12-08 19:40:00|1914.2|1913.9|1913.7|1913.4|1914.5|1914.2|1913.5|1913.2|644
1607456700000|2020-12-08 19:45:00|1913.6|1913.3|1912.8|1912.5|1914.5|1914.2|1912.1|1911.8|666
1607457000000|2020-12-08 19:50:00|1912.7|1912.4|1912.5|1912.2|1912.8|1912.5|1911.8|1911.5|707
1607457300000|2020-12-08 19:55:00|1912.6|1912.3|1911.8|1911.5|1912.6|1912.3|1911.3|1911|981
1607457600000|2020-12-08 20:00:00|1912|1911.7|1912|1911.7|1912.9|1912.6|1910.8|1910.5|1070
1607457900000|2020-12-08 20:05:00|1912.2|1911.9|1911.5|1911.2|1912.5|1912.2|1910.8|1910.5|1298
1607458200000|2020-12-08 20:10:00|1911.4|1911.1|1911.9|1911.6|1912|1911.7|1909.8|1909.5|889
1607458500000|2020-12-08 20:15:00|1912|1911.7|1911.5|1911.2|1912|1911.7|1910.3|1910|604
1607458800000|2020-12-08 20:20:00|1911.6|1911.3|1911.5|1911.2|1911.8|1911.5|1910.8|1910.5|543
1607459100000|2020-12-08 20:25:00|1911.4|1911.1|1911.4|1911.1|1912.8|1912.5|1911.1|1910.8|1046
1607459400000|2020-12-08 20:30:00|1911.3|1911|1911.8|1911.5|1913|1912.7|1911|1910.7|1400
1607459700000|2020-12-08 20:35:00|1911.7|1911.4|1912.5|1912.2|1913.7|1913.4|1911.7|1911.4|1500
1607460000000|2020-12-08 20:40:00|1912.4|1912.1|1913.6|1913.3|1913.7|1913.4|1912.2|1911.9|801
1607460300000|2020-12-08 20:45:00|1913.5|1913.2|1912.6|1912.3|1914.5|1914.2|1912.5|1912.2|942
1607460600000|2020-12-08 20:50:00|1912.4|1912.1|1917.3|1917|1918|1917.7|1912.4|1912.1|3337
1607460900000|2020-12-08 20:55:00|1917.5|1917.2|1916.5|1916.2|1918.5|1918.2|1915.9|1915.6|9685
1607461200000|2020-12-08 21:00:00|1916.2|1915.9|1917.8|1917.5|1918.7|1918.4|1916|1915.7|4026
1607461500000|2020-12-08 21:05:00|1917.9|1917.6|1916.8|1916.5|1917.9|1917.6|1916.6|1916.3|1288
1607461800000|2020-12-08 21:10:00|1916.9|1916.6|1916.9|1916.1|1917.4|1917.1|1916.1|1915.8|896
1607462100000|2020-12-08 21:15:00|1916.8|1916|1917|1916.2|1917.1|1916.3|1916.7|1915.9|2
1607462400000|2020-12-08 21:20:00|1916.8|1916|1916.7|1915.9|1916.9|1916.1|1916.6|1915.8|0
1607462700000|2020-12-08 21:25:00|1916.8|1916|1917.2|1916.4|1917.2|1916.4|1916.7|1915.9|0
1607463000000|2020-12-08 21:30:00|1917.1|1916.8|1917.3|1917|1917.6|1917.3|1916.9|1916.6|192
1607463300000|2020-12-08 21:35:00|1917.2|1916.9|1917.4|1917.1|1917.8|1917.5|1916.7|1916.4|212
1607463600000|2020-12-08 21:40:00|1917.3|1917|1917|1916.7|1917.6|1917.3|1916.8|1916.5|70
1607463900000|2020-12-08 21:45:00|1917.1|1916.8|1917.4|1917.1|1917.6|1917.3|1917|1916.7|64
1607464200000|2020-12-08 21:50:00|1917.3|1917|1918.6|1918.3|1918.7|1918.4|1917.2|1916.9|295
1607464500000|2020-12-08 21:55:00|1918.3|1918|1917.6|1916.8|1918.6|1918.3|1917.3|1916.8|162
1607464800000|2020-12-08 22:00:00|1917.7|1916.9|1918|1917.2|1918|1917.2|1917.7|1916.9|1
1607465100000|2020-12-08 22:05:00|1917.9|1917.1|1917.8|1917|1917.9|1917.1|1917.8|1917|0
1607465400000|2020-12-08 22:10:00|1917.7|1916.9|1917.7|1916.9|1917.8|1917|1917.7|1916.9|0
1607465700000|2020-12-08 22:15:00|1917.8|1917|1918.2|1917.4|1918.3|1917.5|1917.8|1917|0
1607466000000|2020-12-08 22:20:00|1918.1|1917.3|1918|1917.2|1918.2|1917.4|1918|1917.2|0
1607466300000|2020-12-08 22:25:00|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|0
1607466600000|2020-12-08 22:30:00|1918.2|1917.4|1918.5|1917.7|1918.5|1917.7|1918.1|1917.3|0
1607466900000|2020-12-08 22:35:00|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|1918.2|1917.4|0
1607467200000|2020-12-08 22:40:00|1918.3|1917.5|1918.5|1917.7|1918.5|1917.7|1918.1|1917.3|0
1607467500000|2020-12-08 22:45:00|1918.4|1917.6|1918.9|1918.1|1918.9|1918.1|1918.4|1917.6|0
1607467800000|2020-12-08 22:50:00|1919|1918.2|1918.8|1918|1919|1918.2|1918.8|1918|0
1607468100000|2020-12-08 22:55:00|1918.9|1918.1|1918.6|1917.8|1919|1918.2|1918.5|1917.7|0
1607468400000|2020-12-08 23:00:00|1920.1|1919.8|1921.8|1921.5|1924.8|1924.5|1920.1|1919.8|751
1607468700000|2020-12-08 23:05:00|1921.4|1921.1|1920.9|1920.6|1921.4|1921.1|1920.5|1920.2|224
1607469000000|2020-12-08 23:10:00|1920.8|1920.5|1921.7|1921.4|1921.9|1921.6|1919.7|1919.4|425
1607469300000|2020-12-08 23:15:00|1921.8|1921.5|1922.7|1922.4|1923|1922.7|1921.7|1921.4|174
1607469600000|2020-12-08 23:20:00|1922.6|1922.3|1922.1|1921.8|1922.7|1922.4|1921.7|1921.4|60
1607469900000|2020-12-08 23:25:00|1921.8|1921.5|1921.8|1921.5|1922.5|1922.2|1921.5|1921.2|31
1607470200000|2020-12-08 23:30:00|1922|1921.7|1921.7|1921.4|1922.2|1921.9|1921.6|1921.3|31
1607470500000|2020-12-08 23:35:00|1921.6|1921.3|1921.1|1920.8|1921.6|1921.3|1920|1919.7|109
1607470800000|2020-12-08 23:40:00|1921|1920.7|1921.6|1921.3|1921.8|1921.5|1921|1920.7|84
1607471100000|2020-12-08 23:45:00|1921.7|1921.4|1921.4|1921.1|1921.8|1921.5|1920.6|1920.3|91
1607471400000|2020-12-08 23:50:00|1921.3|1921|1922.1|1921.8|1922.5|1922.2|1921.2|1920.9|91
1607471700000|2020-12-08 23:55:00|1921.9|1921.6|1921.5|1921.2|1922|1921.7|1921.4|1921.1|64
1607472000000|2020-12-09 00:00:00|1921.3|1921|1922|1921.7|1922.4|1922.1|1921|1920.7|66
1607472300000|2020-12-09 00:05:00|1922.1|1921.8|1922.7|1922.4|1923.1|1922.8|1922|1921.7|73
1607472600000|2020-12-09 00:10:00|1922.6|1922.3|1924|1923.7|1924.6|1924.3|1922.6|1922.3|313
1607472900000|2020-12-09 00:15:00|1924.2|1923.9|1924.3|1924|1924.5|1924.2|1923.8|1923.5|93
1607473200000|2020-12-09 00:20:00|1924.2|1923.9|1923.9|1923.6|1924.5|1924.2|1923.5|1923.2|48
1607473500000|2020-12-09 00:25:00|1923.6|1923.3|1925|1924.7|1925.3|1925|1923.5|1923.2|136
1607473800000|2020-12-09 00:30:00|1924.9|1924.6|1924.2|1923.9|1924.9|1924.6|1923.7|1923.4|85
1607474100000|2020-12-09 00:35:00|1924.1|1923.8|1923.9|1923.6|1924.2|1923.9|1923.8|1923.5|36
1607474400000|2020-12-09 00:40:00|1924.1|1923.8|1924.2|1923.9|1924.9|1924.6|1923.7|1923.4|65
1607474700000|2020-12-09 00:45:00|1924.4|1924.1|1924.9|1924.6|1925.2|1924.9|1924.1|1923.8|59
1607475000000|2020-12-09 00:50:00|1925.1|1924.8|1926.2|1925.9|1926.3|1926|1924.9|1924.6|281
1607475300000|2020-12-09 00:55:00|1926|1925.7|1924.7|1924.4|1926.8|1926.5|1924.5|1924.2|665
1607475600000|2020-12-09 01:00:00|1925.2|1924.9|1924.1|1923.8|1925.2|1924.9|1922.9|1922.6|584
1607475900000|2020-12-09 01:05:00|1924|1923.7|1927|1926.7|1927.3|1927|1924|1923.7|294
1607476200000|2020-12-09 01:10:00|1926.6|1926.3|1922.8|1922.5|1926.8|1926.5|1922.7|1922.4|349
1607476500000|2020-12-09 01:15:00|1923|1922.7|1922.5|1922.2|1923.3|1923|1921.7|1921.4|172
1607476800000|2020-12-09 01:20:00|1922.4|1922.1|1922|1921.7|1923.3|1923|1920.7|1920.4|225
1607477100000|2020-12-09 01:25:00|1922.1|1921.8|1921.9|1921.6|1922.3|1922|1921.8|1921.5|55
1607477400000|2020-12-09 01:30:00|1922|1921.7|1922.5|1922.2|1922.9|1922.6|1921.8|1921.5|92
1607477700000|2020-12-09 01:35:00|1922.4|1922.1|1922.7|1922.4|1923.5|1923.2|1922.4|1922.1|141
1607478000000|2020-12-09 01:40:00|1923|1922.7|1923.4|1923.1|1923.4|1923.1|1922.9|1922.6|109
1607478300000|2020-12-09 01:45:00|1923.3|1923|1923.9|1923.6|1924.6|1924.3|1923.3|1923|184
1607478600000|2020-12-09 01:50:00|1923.8|1923.5|1922.8|1922.5|1924.1|1923.8|1922.3|1922|68
1607478900000|2020-12-09 01:55:00|1922.9|1922.6|1922.4|1922.1|1923|1922.7|1921.8|1921.5|64
1607479200000|2020-12-09 02:00:00|1922.5|1922.2|1923.6|1923.3|1923.8|1923.5|1922.5|1922.2|68
1607479500000|2020-12-09 02:05:00|1923.8|1923.5|1924.4|1924.1|1924.4|1924.1|1923.6|1923.3|52
1607479800000|2020-12-09 02:10:00|1924.3|1924|1924.9|1924.6|1925|1924.7|1924.2|1923.9|129
1607480100000|2020-12-09 02:15:00|1925|1924.7|1926|1925.7|1926|1925.7|1924.8|1924.5|104
1607480400000|2020-12-09 02:20:00|1925.8|1925.5|1925.5|1925.2|1925.8|1925.5|1925.4|1925.1|31
1607480700000|2020-12-09 02:25:00|1925.7|1925.4|1925.9|1925.6|1926|1925.7|1925.6|1925.3|17
1607481000000|2020-12-09 02:30:00|1925.8|1925.5|1925.7|1925.4|1926|1925.7|1925.4|1925.1|38
1607481300000|2020-12-09 02:35:00|1925.6|1925.3|1926.4|1926.1|1926.7|1926.4|1925.5|1925.2|67
1607481600000|2020-12-09 02:40:00|1926.5|1926.2|1926.1|1925.8|1926.5|1926.2|1925.8|1925.5|110
1607481900000|2020-12-09 02:45:00|1925.9|1925.6|1926.6|1926.3|1927.1|1926.8|1925.9|1925.6|103
1607482200000|2020-12-09 02:50:00|1926.8|1926.5|1927.1|1926.8|1927.2|1926.9|1926.6|1926.3|145
1607482500000|2020-12-09 02:55:00|1927.2|1926.9|1927.1|1926.8|1927.3|1927|1926.8|1926.5|42
1607482800000|2020-12-09 03:00:00|1927|1926.7|1926.9|1926.6|1927.1|1926.8|1926.7|1926.4|32
1607483100000|2020-12-09 03:05:00|1926.4|1926.1|1926.2|1925.9|1926.7|1926.4|1926.2|1925.9|19
1607483400000|2020-12-09 03:10:00|1926.4|1926.1|1926.6|1926.3|1926.7|1926.4|1926.2|1925.9|20
1607483700000|2020-12-09 03:15:00|1926.5|1926.2|1926.5|1926.2|1926.6|1926.3|1926.2|1925.9|20
1607484000000|2020-12-09 03:20:00|1926.3|1926|1925.9|1925.6|1926.8|1926.5|1925.9|1925.6|17
1607484300000|2020-12-09 03:25:00|1926|1925.7|1926|1925.7|1926.2|1925.9|1925.9|1925.6|20
1607484600000|2020-12-09 03:30:00|1926.1|1925.8|1927.1|1926.8|1927.1|1926.8|1926|1925.7|37
1607484900000|2020-12-09 03:35:00|1926.8|1926.5|1926.4|1926.1|1926.8|1926.5|1926.4|1926.1|24
1607485200000|2020-12-09 03:40:00|1926.5|1926.2|1926.2|1925.9|1926.6|1926.3|1926.1|1925.8|13
1607485500000|2020-12-09 03:45:00|1926.3|1926|1926.6|1926.3|1926.6|1926.3|1926|1925.7|43
1607485800000|2020-12-09 03:50:00|1926.5|1926.2|1926.2|1925.9|1926.6|1926.3|1926.2|1925.9|22
1607486100000|2020-12-09 03:55:00|1926|1925.7|1925.9|1925.6|1926|1925.7|1925.7|1925.4|21
1607486400000|2020-12-09 04:00:00|1926|1925.7|1926.6|1926.3|1926.6|1926.3|1926|1925.7|24
1607486700000|2020-12-09 04:05:00|1926.5|1926.2|1926.4|1926.1|1926.7|1926.4|1926.2|1925.9|10
1607487000000|2020-12-09 04:10:00|1926.6|1926.3|1926.1|1925.8|1926.7|1926.4|1926|1925.7|26
1607487300000|2020-12-09 04:15:00|1926.2|1925.9|1926.4|1926.1|1926.5|1926.2|1926.2|1925.9|9
1607487600000|2020-12-09 04:20:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|18
1607487900000|2020-12-09 04:25:00|1926.4|1926.1|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|5
1607488200000|2020-12-09 04:30:00|1926.8|1926.5|1926.8|1926.5|1926.9|1926.6|1926.7|1926.4|17
1607488500000|2020-12-09 04:35:00|1926.7|1926.4|1927.1|1926.8|1927.4|1927.1|1926.7|1926.4|55
1607488800000|2020-12-09 04:40:00|1927|1926.7|1927.2|1926.9|1927.3|1927|1927|1926.7|11
1607489100000|2020-12-09 04:45:00|1927|1926.7|1927.2|1926.9|1927.4|1927.1|1927|1926.7|8
1607489400000|2020-12-09 04:50:00|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|3
1607489700000|2020-12-09 04:55:00|1927.1|1926.8|1927.3|1927|1927.4|1927.1|1927|1926.7|19
1607490000000|2020-12-09 05:00:00|1927.5|1927.2|1927|1926.7|1927.5|1927.2|1927|1926.7|69
1607490300000|2020-12-09 05:05:00|1926.9|1926.6|1926.2|1925.9|1926.9|1926.6|1926.2|1925.9|38
1607490600000|2020-12-09 05:10:00|1926.1|1925.8|1925.8|1925.5|1926.1|1925.8|1925.8|1925.5|29
1607490900000|2020-12-09 05:15:00|1926|1925.7|1925.6|1925.3|1926.1|1925.8|1925.6|1925.3|31
1607491200000|2020-12-09 05:20:00|1925.5|1925.2|1925.9|1925.6|1926|1925.7|1925.5|1925.2|31
1607491500000|2020-12-09 05:25:00|1925.7|1925.4|1925.8|1925.5|1925.8|1925.5|1925.5|1925.2|10
1607491800000|2020-12-09 05:30:00|1925.9|1925.6|1925.9|1925.6|1926.1|1925.8|1925.8|1925.5|17
1607492100000|2020-12-09 05:35:00|1926|1925.7|1926.6|1926.3|1926.6|1926.3|1926|1925.7|13
1607492400000|2020-12-09 05:40:00|1926.5|1926.2|1926.2|1925.9|1926.6|1926.3|1926|1925.7|21
1607492700000|2020-12-09 05:45:00|1926.3|1926|1926.5|1926.2|1926.8|1926.5|1926.2|1925.9|25
1607493000000|2020-12-09 05:50:00|1926.8|1926.5|1926.9|1926.6|1927|1926.7|1926.8|1926.5|16
1607493300000|2020-12-09 05:55:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|6
1607493600000|2020-12-09 06:00:00|1926.9|1926.6|1927.4|1927.1|1927.5|1927.2|1926.9|1926.6|56
1607493900000|2020-12-09 06:05:00|1927.3|1927|1927.4|1927.1|1927.5|1927.2|1927.3|1927|101
1607494200000|2020-12-09 06:10:00|1927.3|1927|1927.4|1927.1|1927.5|1927.2|1927.2|1926.9|47
1607494500000|2020-12-09 06:15:00|1927.5|1927.2|1927.2|1926.9|1927.5|1927.2|1927|1926.7|56
1607494800000|2020-12-09 06:20:00|1927.1|1926.8|1927.4|1927.1|1927.4|1927.1|1927|1926.7|41
1607495100000|2020-12-09 06:25:00|1927.2|1926.9|1927.3|1927|1927.4|1927.1|1927.2|1926.9|16
1607495400000|2020-12-09 06:30:00|1927.4|1927.1|1927.2|1926.9|1927.5|1927.2|1927.2|1926.9|24
1607495700000|2020-12-09 06:35:00|1927.3|1927|1926.9|1926.6|1927.4|1927.1|1926.9|1926.6|34
1607496000000|2020-12-09 06:40:00|1927|1926.7|1927.4|1927.1|1927.5|1927.2|1927|1926.7|52
1607496300000|2020-12-09 06:45:00|1927.5|1927.2|1927.7|1927.4|1928.1|1927.8|1927.3|1927|121
1607496600000|2020-12-09 06:50:00|1927.5|1927.2|1927.9|1927.6|1927.9|1927.6|1927.5|1927.2|35
1607496900000|2020-12-09 06:55:00|1927.7|1927.4|1928.3|1928|1928.4|1928.1|1927.6|1927.3|52
1607497200000|2020-12-09 07:00:00|1928.1|1927.8|1929|1928.7|1929.4|1929.1|1928.1|1927.8|158
1607497500000|2020-12-09 07:05:00|1928.9|1928.6|1927.4|1927.1|1929|1928.7|1927.2|1926.9|62
1607497800000|2020-12-09 07:10:00|1927.5|1927.2|1927|1926.7|1927.6|1927.3|1926.5|1926.2|61
1607498100000|2020-12-09 07:15:00|1926.9|1926.6|1927|1926.7|1927.2|1926.9|1926.7|1926.4|25
1607498400000|2020-12-09 07:20:00|1926.8|1926.5|1925.6|1925.3|1926.8|1926.5|1925.5|1925.2|74
1607498700000|2020-12-09 07:25:00|1925.5|1925.2|1926.4|1926.1|1926.7|1926.4|1925.5|1925.2|52
1607499000000|2020-12-09 07:30:00|1926.7|1926.4|1927|1926.7|1927.3|1927|1926.4|1926.1|37
1607499300000|2020-12-09 07:35:00|1927.1|1926.8|1926.9|1926.6|1927.1|1926.8|1926.9|1926.6|4
1607499600000|2020-12-09 07:40:00|1927|1926.7|1926.3|1926|1927|1926.7|1926.2|1925.9|49
1607499900000|2020-12-09 07:45:00|1926.4|1926.1|1926.9|1926.6|1926.9|1926.6|1926.4|1926.1|21
1607500200000|2020-12-09 07:50:00|1926.8|1926.5|1926.4|1926.1|1927|1926.7|1926.4|1926.1|9
1607500500000|2020-12-09 07:55:00|1926.1|1925.8|1926.3|1926|1926.5|1926.2|1925.9|1925.6|37
1607500800000|2020-12-09 08:00:00|1926.4|1926.1|1925.9|1925.6|1926.8|1926.5|1925.1|1924.8|135
1607501100000|2020-12-09 08:05:00|1926|1925.7|1925.3|1925|1926|1925.7|1924.8|1924.5|184
1607501400000|2020-12-09 08:10:00|1925|1924.7|1925.6|1925.3|1925.8|1925.5|1924.8|1924.5|64
1607501700000|2020-12-09 08:15:00|1925.5|1925.2|1926.5|1926.2|1926.6|1926.3|1924.8|1924.5|82
1607502000000|2020-12-09 08:20:00|1926.6|1926.3|1927.4|1927.1|1927.9|1927.6|1925.7|1925.4|146
1607502300000|2020-12-09 08:25:00|1927.2|1926.9|1927.9|1927.6|1930.2|1929.9|1927|1926.7|307
1607502600000|2020-12-09 08:30:00|1928.2|1927.9|1928.8|1928.5|1929|1928.7|1927.3|1927|110
1607502900000|2020-12-09 08:35:00|1929|1928.7|1928.9|1928.6|1929.1|1928.8|1928.5|1928.2|85
1607503200000|2020-12-09 08:40:00|1929.2|1928.9|1931.6|1931.3|1931.6|1931.3|1929.1|1928.8|226
1607503500000|2020-12-09 08:45:00|1931.7|1931.4|1933|1932.7|1933|1932.7|1931.7|1931.4|259
1607503800000|2020-12-09 08:50:00|1932.9|1932.6|1931.8|1931.5|1933.3|1933|1931.2|1930.9|384
1607504100000|2020-12-09 08:55:00|1932.3|1932|1932.9|1932.6|1933.2|1932.9|1931.7|1931.4|126
1607504400000|2020-12-09 09:00:00|1932.7|1932.4|1932.2|1931.9|1932.9|1932.6|1931.9|1931.6|148
1607504700000|2020-12-09 09:05:00|1932.3|1932|1931.9|1931.6|1932.5|1932.2|1931.2|1930.9|177
1607505000000|2020-12-09 09:10:00|1931.6|1931.3|1931.5|1931.2|1931.8|1931.5|1930.6|1930.3|200
1607505300000|2020-12-09 09:15:00|1931.3|1931|1931.3|1931|1932|1931.7|1931|1930.7|78
1607505600000|2020-12-09 09:20:00|1931.2|1930.9|1931.1|1930.8|1931.3|1931|1930.6|1930.3|75
1607505900000|2020-12-09 09:25:00|1931|1930.7|1931.1|1930.8|1931.6|1931.3|1930.7|1930.4|177
1607506200000|2020-12-09 09:30:00|1931.2|1930.9|1931.6|1931.3|1931.6|1931.3|1930.7|1930.4|107
1607506500000|2020-12-09 09:35:00|1931.7|1931.4|1931.5|1931.2|1931.8|1931.5|1931.4|1931.1|81
1607506800000|2020-12-09 09:40:00|1931.4|1931.1|1932.3|1932|1932.4|1932.1|1931.3|1931|103
1607507100000|2020-12-09 09:45:00|1932.2|1931.9|1931.8|1931.5|1932.4|1932.1|1931.4|1931.1|74
1607507400000|2020-12-09 09:50:00|1931.7|1931.4|1932|1931.7|1932|1931.7|1931.2|1930.9|68
1607507700000|2020-12-09 09:55:00|1932.2|1931.9|1932.4|1932.1|1932.5|1932.2|1931.7|1931.4|185
1607508000000|2020-12-09 10:00:00|1932.2|1931.9|1932.8|1932.5|1933|1932.7|1932.2|1931.9|129
1607508300000|2020-12-09 10:05:00|1932.9|1932.6|1932.1|1931.8|1932.9|1932.6|1932|1931.7|37
1607508600000|2020-12-09 10:10:00|1932.2|1931.9|1931.7|1931.4|1932.2|1931.9|1931.5|1931.2|55
1607508900000|2020-12-09 10:15:00|1931.4|1931.1|1931.9|1931.6|1932.4|1932.1|1930.8|1930.5|109
1607509200000|2020-12-09 10:20:00|1931.7|1931.4|1931.5|1931.2|1932.2|1931.9|1931.2|1930.9|192
1607509500000|2020-12-09 10:25:00|1931.3|1931|1931.3|1931|1931.6|1931.3|1931.2|1930.9|175
1607509800000|2020-12-09 10:30:00|1931.2|1930.9|1931.2|1930.9|1931.9|1931.6|1931.2|1930.9|145
1607510100000|2020-12-09 10:35:00|1931.3|1931|1931|1930.7|1931.5|1931.2|1930.9|1930.6|142
1607510400000|2020-12-09 10:40:00|1931.3|1931|1931|1930.7|1931.3|1931|1930.9|1930.6|18
1607510700000|2020-12-09 10:45:00|1930.9|1930.6|1931.8|1931.5|1931.8|1931.5|1930.9|1930.6|32
1607511000000|2020-12-09 10:50:00|1931.9|1931.6|1931.2|1930.9|1931.9|1931.6|1931.2|1930.9|179
1607511300000|2020-12-09 10:55:00|1931.4|1931.1|1931.8|1931.5|1931.8|1931.5|1931.2|1930.9|38
1607511600000|2020-12-09 11:00:00|1931.9|1931.6|1931.3|1931|1931.9|1931.6|1931.2|1930.9|57
1607511900000|2020-12-09 11:05:00|1931.1|1930.8|1930.6|1930.3|1931.1|1930.8|1930.6|1930.3|54
1607512200000|2020-12-09 11:10:00|1930.7|1930.4|1930.4|1930.1|1930.8|1930.5|1930.2|1929.9|72
1607512500000|2020-12-09 11:15:00|1930.6|1930.3|1930.6|1930.3|1930.7|1930.4|1930.4|1930.1|21
1607512800000|2020-12-09 11:20:00|1930.4|1930.1|1930.9|1930.6|1930.9|1930.6|1930.3|1930|13
1607513100000|2020-12-09 11:25:00|1930.6|1930.3|1930.7|1930.4|1931|1930.7|1930.2|1929.9|137
1607513400000|2020-12-09 11:30:00|1930.9|1930.6|1928.3|1928|1931.1|1930.8|1928.3|1928|457
1607513700000|2020-12-09 11:35:00|1928.4|1928.1|1927.8|1927.5|1928.8|1928.5|1927.7|1927.4|81
1607514000000|2020-12-09 11:40:00|1927.9|1927.6|1926.8|1926.5|1928|1927.7|1926.4|1926.1|137
1607514300000|2020-12-09 11:45:00|1926.7|1926.4|1927.2|1926.9|1927.4|1927.1|1926.7|1926.4|68
1607514600000|2020-12-09 11:50:00|1927.3|1927|1927.9|1927.6|1928|1927.7|1927.1|1926.8|176
1607514900000|2020-12-09 11:55:00|1928|1927.7|1927.5|1927.2|1928|1927.7|1927.4|1927.1|65
1607515200000|2020-12-09 12:00:00|1927.9|1927.6|1928|1927.7|1928.1|1927.8|1926.9|1926.6|70
1607515500000|2020-12-09 12:05:00|1928.1|1927.8|1927.3|1927|1928.1|1927.8|1927|1926.7|92
1607515800000|2020-12-09 12:10:00|1927.2|1926.9|1929|1928.7|1929.2|1928.9|1927.2|1926.9|142
1607516100000|2020-12-09 12:15:00|1928.8|1928.5|1929.4|1929.1|1929.4|1929.1|1928.7|1928.4|77
1607516400000|2020-12-09 12:20:00|1929.5|1929.2|1928.9|1928.6|1929.7|1929.4|1928.9|1928.6|42
1607516700000|2020-12-09 12:25:00|1929|1928.7|1929.6|1929.3|1929.6|1929.3|1928.8|1928.5|136
1607517000000|2020-12-09 12:30:00|1929.5|1929.2|1928.4|1928.1|1929.6|1929.3|1927.8|1927.5|141
1607517300000|2020-12-09 12:35:00|1928.3|1928|1926.5|1926.2|1928.3|1928|1926.3|1926|91
1607517600000|2020-12-09 12:40:00|1926.6|1926.3|1927|1926.7|1927.2|1926.9|1926.6|1926.3|138
1607517900000|2020-12-09 12:45:00|1927.2|1926.9|1927.7|1927.4|1927.9|1927.6|1927.2|1926.9|100
1607518200000|2020-12-09 12:50:00|1927.9|1927.6|1927.5|1927.2|1928|1927.7|1927.2|1926.9|87
1607518500000|2020-12-09 12:55:00|1927.6|1927.3|1928|1927.7|1928.2|1927.9|1927.6|1927.3|93
1607518800000|2020-12-09 13:00:00|1928.1|1927.8|1927.1|1926.8|1928.2|1927.9|1927.1|1926.8|246
1607519100000|2020-12-09 13:05:00|1927|1926.7|1927.9|1927.6|1928|1927.7|1926.8|1926.5|289
1607519400000|2020-12-09 13:10:00|1927.5|1927.2|1927.6|1927.3|1927.8|1927.5|1927.5|1927.2|47
1607519700000|2020-12-09 13:15:00|1927.7|1927.4|1927.9|1927.6|1928|1927.7|1927.4|1927.1|103
1607520000000|2020-12-09 13:20:00|1927.8|1927.5|1929.6|1929.3|1929.6|1929.3|1927.7|1927.4|361
1607520300000|2020-12-09 13:25:00|1929.7|1929.4|1929.1|1928.8|1929.7|1929.4|1928.7|1928.4|196
1607520600000|2020-12-09 13:30:00|1929.2|1928.9|1929.1|1928.8|1929.3|1929|1928.5|1928.2|113
1607520900000|2020-12-09 13:35:00|1929|1928.7|1929.4|1929.1|1929.4|1929.1|1928.4|1928.1|137
1607521200000|2020-12-09 13:40:00|1929.3|1929|1929.5|1929.2|1929.5|1929.2|1928.5|1928.2|181
1607521500000|2020-12-09 13:45:00|1929.4|1929.1|1928.9|1928.6|1929.5|1929.2|1928.5|1928.2|122
1607521800000|2020-12-09 13:50:00|1928.8|1928.5|1928.5|1928.2|1929.3|1929|1928.2|1927.9|106
1607522100000|2020-12-09 13:55:00|1928.8|1928.5|1928.4|1928.1|1928.8|1928.5|1928|1927.7|66
1607522400000|2020-12-09 14:00:00|1928.3|1928|1927.7|1927.4|1928.4|1928.1|1927.4|1927.1|208
1607522700000|2020-12-09 14:05:00|1927.8|1927.5|1928|1927.7|1928.1|1927.8|1927.1|1926.8|309
1607523000000|2020-12-09 14:10:00|1927.8|1927.5|1928.2|1927.9|1928.6|1928.3|1927.7|1927.4|262
1607523300000|2020-12-09 14:15:00|1928.4|1928.1|1927.5|1927.2|1928.9|1928.6|1927.5|1927.2|1050
1607523600000|2020-12-09 14:20:00|1927.6|1927.3|1928|1927.7|1928|1927.7|1927.4|1927.1|522
1607523900000|2020-12-09 14:25:00|1928.1|1927.8|1928.5|1928.2|1928.8|1928.5|1928|1927.7|454
1607524200000|2020-12-09 14:30:00|1928.6|1928.3|1928.4|1928.1|1932.2|1931.9|1927.8|1927.5|5107
1607524500000|2020-12-09 14:35:00|1928.3|1928|1930.8|1930.5|1931.4|1931.1|1927|1926.7|2844
1607524800000|2020-12-09 14:40:00|1930.9|1930.6|1936|1935.7|1936.3|1936|1930.9|1930.6|2888
1607525100000|2020-12-09 14:45:00|1936.1|1935.8|1931.2|1930.9|1936.4|1936.1|1931.1|1930.8|2409
1607525400000|2020-12-09 14:50:00|1931.3|1931|1932.1|1931.8|1932.8|1932.5|1929.9|1929.6|2133
1607525700000|2020-12-09 14:55:00|1932|1931.7|1933|1932.7|1933.3|1933|1931.8|1931.5|2259
1607526000000|2020-12-09 15:00:00|1932.9|1932.6|1930.2|1929.9|1934.1|1933.8|1929|1928.7|2937
1607526300000|2020-12-09 15:05:00|1930.3|1930|1932.2|1931.9|1933.4|1933.1|1930.3|1930|1666
1607526600000|2020-12-09 15:10:00|1932.3|1932|1923.6|1923.3|1933.1|1932.8|1922.7|1922.4|4391
1607526900000|2020-12-09 15:15:00|1923.5|1923.2|1929|1928.7|1929|1928.7|1922.4|1922.1|2827
1607527200000|2020-12-09 15:20:00|1928.9|1928.6|1927.5|1927.2|1929.6|1929.3|1926.7|1926.4|2580
1607527500000|2020-12-09 15:25:00|1927.3|1927|1930.1|1929.8|1931.1|1930.8|1927.3|1927|1446
1607527800000|2020-12-09 15:30:00|1930.2|1929.9|1928.8|1928.5|1931.4|1931.1|1928.6|1928.3|1513
1607528100000|2020-12-09 15:35:00|1928.9|1928.6|1926.9|1926.6|1929.9|1929.6|1926.2|1925.9|1824
1607528400000|2020-12-09 15:40:00|1927|1926.7|1929.1|1928.8|1929.1|1928.8|1926.1|1925.8|2360
1607528700000|2020-12-09 15:45:00|1929.2|1928.9|1928.7|1928.4|1929.6|1929.3|1926.8|1926.5|2167
1607529000000|2020-12-09 15:50:00|1928.6|1928.3|1928|1927.7|1929.4|1929.1|1926.6|1926.3|1174
1607529300000|2020-12-09 15:55:00|1928.1|1927.8|1925.9|1925.6|1928.2|1927.9|1925.3|1925|1267
1607529600000|2020-12-09 16:00:00|1925.8|1925.5|1923.2|1922.9|1926.3|1926|1923.2|1922.9|1973
1607529900000|2020-12-09 16:05:00|1923.3|1923|1924.8|1924.5|1924.9|1924.6|1921.8|1921.5|2022
1607530200000|2020-12-09 16:10:00|1925|1924.7|1925.8|1925.5|1926.1|1925.8|1924.1|1923.8|1133
1607530500000|2020-12-09 16:15:00|1926|1925.7|1923.5|1923.2|1926.6|1926.3|1923.5|1923.2|1418
1607530800000|2020-12-09 16:20:00|1923.9|1923.6|1925.1|1924.8|1925.7|1925.4|1923.2|1922.9|918
1607531100000|2020-12-09 16:25:00|1925.2|1924.9|1925.5|1925.2|1926.2|1925.9|1924.7|1924.4|802
1607531400000|2020-12-09 16:30:00|1925.6|1925.3|1922.2|1921.9|1925.6|1925.3|1922.2|1921.9|1225
1607531700000|2020-12-09 16:35:00|1922.1|1921.8|1923.9|1923.6|1924.4|1924.1|1921.6|1921.3|1344
1607532000000|2020-12-09 16:40:00|1923.7|1923.4|1923.3|1923|1924.2|1923.9|1922.5|1922.2|806
1607532300000|2020-12-09 16:45:00|1923.2|1922.9|1922.4|1922.1|1923.5|1923.2|1921.5|1921.2|843
1607532600000|2020-12-09 16:50:00|1922.5|1922.2|1924.4|1924.1|1924.5|1924.2|1921.4|1921.1|747
1607532900000|2020-12-09 16:55:00|1924.5|1924.2|1926.5|1926.2|1926.9|1926.6|1923.8|1923.5|1059
1607533200000|2020-12-09 17:00:00|1926.6|1926.3|1925.3|1925|1926.7|1926.4|1924.9|1924.6|765
1607533500000|2020-12-09 17:05:00|1925.1|1924.8|1927|1926.7|1927|1926.7|1924.9|1924.6|717
1607533800000|2020-12-09 17:10:00|1926.9|1926.6|1926|1925.7|1927.5|1927.2|1925.4|1925.1|791
1607534100000|2020-12-09 17:15:00|1925.9|1925.6|1925|1924.7|1926.8|1926.5|1924|1923.7|772
1607534400000|2020-12-09 17:20:00|1924.7|1924.4|1923.9|1923.6|1925.4|1925.1|1922.8|1922.5|960
1607534700000|2020-12-09 17:25:00|1924|1923.7|1923.6|1923.3|1924.5|1924.2|1922.7|1922.4|1225
1607535000000|2020-12-09 17:30:00|1923.5|1923.2|1921.2|1920.9|1923.5|1923.2|1920.4|1920.1|1167
1607535300000|2020-12-09 17:35:00|1921.3|1921|1919.1|1918.8|1921.5|1921.2|1919.1|1918.8|903
1607535600000|2020-12-09 17:40:00|1919.2|1918.9|1917.8|1917.5|1919.7|1919.4|1917.8|1917.5|1096
1607535900000|2020-12-09 17:45:00|1917.7|1917.4|1913.7|1913.4|1918.1|1917.8|1913.4|1913.1|2438
1607536200000|2020-12-09 17:50:00|1913.8|1913.5|1915.3|1915|1915.6|1915.3|1911.3|1911|2537
1607536500000|2020-12-09 17:55:00|1915.2|1914.9|1916.4|1916.1|1917.4|1917.1|1914.5|1914.2|1594
1607536800000|2020-12-09 18:00:00|1916.5|1916.2|1910.8|1910.5|1916.5|1916.2|1910.5|1910.2|2068
1607537100000|2020-12-09 18:05:00|1910.9|1910.6|1913.5|1913.2|1914.2|1913.9|1909.7|1909.4|1516
1607537400000|2020-12-09 18:10:00|1913.6|1913.3|1910.4|1910.1|1913.7|1913.4|1909.9|1909.6|953
1607537700000|2020-12-09 18:15:00|1910.5|1910.2|1909|1908.7|1912.1|1911.8|1908.2|1907.9|1771
1607538000000|2020-12-09 18:20:00|1909.3|1909|1907.4|1907.1|1910.8|1910.5|1907.4|1907.1|1475
1607538300000|2020-12-09 18:25:00|1907.5|1907.2|1905|1904.7|1908.1|1907.8|1903|1902.7|2351
1607538600000|2020-12-09 18:30:00|1904.9|1904.6|1898.1|1897.8|1904.9|1904.6|1898|1897.7|2836
1607538900000|2020-12-09 18:35:00|1898|1897.7|1900.3|1900|1900.8|1900.5|1897.3|1897|2633
1607539200000|2020-12-09 18:40:00|1900.2|1899.9|1900.6|1900.3|1902.1|1901.8|1897.1|1896.8|2500
1607539500000|2020-12-09 18:45:00|1900.8|1900.5|1900.8|1900.5|1901.8|1901.5|1899.7|1899.4|1508
1607539800000|2020-12-09 18:50:00|1900.6|1900.3|1896.7|1896.4|1900.7|1900.4|1896.7|1896.4|1636
1607540100000|2020-12-09 18:55:00|1896.6|1896.3|1890.1|1889.8|1897.1|1896.8|1889.5|1889.2|2477
1607540400000|2020-12-09 19:00:00|1890|1889.7|1895.3|1895|1896|1895.7|1889.7|1889.4|3153
1607540700000|2020-12-09 19:05:00|1895.1|1894.8|1897.7|1897.4|1898|1897.7|1893.9|1893.6|1810
1607541000000|2020-12-09 19:10:00|1897.6|1897.3|1898.5|1898.2|1899.7|1899.4|1894.8|1894.5|2125
1607541300000|2020-12-09 19:15:00|1898.2|1897.9|1898.7|1898.4|1899.3|1899|1895.5|1895.2|1737
1607541600000|2020-12-09 19:20:00|1898.9|1898.6|1902.1|1901.8|1902.1|1901.8|1896.9|1896.6|1247
1607541900000|2020-12-09 19:25:00|1902|1901.7|1904.4|1904.1|1904.5|1904.2|1900.6|1900.3|1716
1607542200000|2020-12-09 19:30:00|1904|1903.7|1900.7|1900.4|1904.8|1904.5|1899.9|1899.6|1468
1607542500000|2020-12-09 19:35:00|1900.5|1900.2|1900|1899.7|1901.7|1901.4|1899.3|1899|1451
1607542800000|2020-12-09 19:40:00|1899.9|1899.6|1898.8|1898.5|1901.5|1901.2|1898|1897.7|2157
1607543100000|2020-12-09 19:45:00|1898.7|1898.4|1903.2|1902.9|1903.8|1903.5|1898.6|1898.3|2790
1607543400000|2020-12-09 19:50:00|1903.4|1903.1|1904.7|1904.4|1905.1|1904.8|1901.3|1901|2048
1607543700000|2020-12-09 19:55:00|1904.9|1904.6|1907.1|1906.8|1908.2|1907.9|1904.1|1903.8|2378
1607544000000|2020-12-09 20:00:00|1907|1906.7|1904|1903.7|1907.8|1907.5|1903.3|1903|2544
1607544300000|2020-12-09 20:05:00|1904.1|1903.8|1907.5|1907.2|1908.6|1908.3|1903.5|1903.2|1712
1607544600000|2020-12-09 20:10:00|1907.6|1907.3|1906.9|1906.6|1908.8|1908.5|1906.7|1906.4|1331
1607544900000|2020-12-09 20:15:00|1907|1906.7|1905.6|1905.3|1907.3|1907|1903.5|1903.2|1573
1607545200000|2020-12-09 20:20:00|1905.7|1905.4|1902|1901.7|1906.7|1906.4|1901.9|1901.6|2524
1607545500000|2020-12-09 20:25:00|1902.4|1902.1|1899|1898.7|1902.6|1902.3|1899|1898.7|1630
1607545800000|2020-12-09 20:30:00|1898.8|1898.5|1900.8|1900.5|1902.1|1901.8|1898.6|1898.3|1584
1607546100000|2020-12-09 20:35:00|1900.4|1900.1|1902.4|1902.1|1903.2|1902.9|1900.3|1900|2289
1607546400000|2020-12-09 20:40:00|1902.3|1902|1906.5|1906.2|1906.9|1906.6|1902.2|1901.9|2134
1607546700000|2020-12-09 20:45:00|1906.4|1906.1|1905.2|1904.9|1908.6|1908.3|1904.8|1904.5|3307
1607547000000|2020-12-09 20:50:00|1905.6|1905.3|1904.9|1904.6|1906|1905.7|1902.6|1902.3|4701
1607547300000|2020-12-09 20:55:00|1905.1|1904.8|1903.6|1903.3|1906.8|1906.5|1903|1902.7|12161
1607547600000|2020-12-09 21:00:00|1903.4|1903.1|1901.9|1901.6|1903.4|1903.1|1900.5|1900.2|5282
1607547900000|2020-12-09 21:05:00|1901.8|1901.5|1901.1|1900.8|1902.1|1901.8|1900.3|1900|1062
1607548200000|2020-12-09 21:10:00|1901.3|1901|1904.4|1903.6|1904.5|1904.2|1900.4|1900.1|1810
1607548500000|2020-12-09 21:15:00|1904.3|1903.5|1904.1|1903.3|1904.5|1903.7|1903.8|1903|1
1607548800000|2020-12-09 21:20:00|1904|1903.2|1904.1|1903.3|1904.2|1903.4|1903.9|1903.1|0
1607549100000|2020-12-09 21:25:00|1904|1903.2|1903.8|1903|1904.1|1903.3|1903.8|1903|0
1607549400000|2020-12-09 21:30:00|1903.6|1903.3|1905.1|1904.8|1905.1|1904.8|1903.5|1903.2|256
1607549700000|2020-12-09 21:35:00|1904.9|1904.6|1904.9|1904.6|1905.4|1905.1|1904.6|1904.3|215
1607550000000|2020-12-09 21:40:00|1904.8|1904.5|1904.8|1904.5|1905.1|1904.8|1904.4|1904.1|119
1607550300000|2020-12-09 21:45:00|1904.7|1904.4|1904.1|1903.8|1904.9|1904.6|1903.7|1903.4|143
1607550600000|2020-12-09 21:50:00|1904.2|1903.9|1905.2|1904.9|1905.9|1905.6|1904.2|1903.9|212
1607550900000|2020-12-09 21:55:00|1905.3|1905|1906|1905.2|1906|1905.5|1904.9|1904.6|126
1607551200000|2020-12-09 22:00:00|1906.1|1905.3|1905.9|1905.1|1906.1|1905.3|1905.7|1904.9|0
1607551500000|2020-12-09 22:05:00|1906|1905.2|1905.7|1904.9|1906.1|1905.3|1905.7|1904.9|0
1607551800000|2020-12-09 22:10:00|1905.8|1905|1905.5|1904.7|1905.8|1905|1905.5|1904.7|0
1607552100000|2020-12-09 22:15:00|1905.6|1904.8|1905.6|1904.8|1905.7|1904.9|1905.6|1904.8|0
1607552400000|2020-12-09 22:20:00|1905.7|1904.9|1905.6|1904.8|1905.7|1904.9|1905.6|1904.8|0
1607552700000|2020-12-09 22:25:00|1905.7|1904.9|1905.8|1905|1905.9|1905.1|1905.6|1904.8|0
1607553000000|2020-12-09 22:30:00|1905.9|1905.1|1905.5|1904.7|1905.9|1905.1|1905.2|1904.4|0
1607553300000|2020-12-09 22:35:00|1905.4|1904.6|1905.4|1904.6|1905.6|1904.8|1905.1|1904.3|0
1607553600000|2020-12-09 22:40:00|1905.5|1904.7|1905.4|1904.6|1905.5|1904.7|1905.1|1904.3|0
1607553900000|2020-12-09 22:45:00|1905.5|1904.7|1905.5|1904.7|1905.6|1904.8|1905.4|1904.6|0
1607554200000|2020-12-09 22:50:00|1905.6|1904.8|1905.6|1904.8|1905.8|1905|1905.5|1904.7|0
1607554500000|2020-12-09 22:55:00|1905.7|1904.9|1905.4|1904.6|1906|1905.2|1905.4|1904.6|0
1607554800000|2020-12-09 23:00:00|1905.5|1904.7|1906.1|1905.8|1906.3|1906|1904.6|1904.3|110
1607555100000|2020-12-09 23:05:00|1905.9|1905.6|1906.1|1905.8|1907.8|1907.5|1905.4|1905.1|249
1607555400000|2020-12-09 23:10:00|1905.9|1905.6|1906.7|1906.4|1907.3|1907|1905.8|1905.5|101
1607555700000|2020-12-09 23:15:00|1906.3|1906|1904.9|1904.6|1906.4|1906.1|1904.6|1904.3|163
1607556000000|2020-12-09 23:20:00|1905|1904.7|1905.4|1905.1|1905.7|1905.4|1904.7|1904.4|100
1607556300000|2020-12-09 23:25:00|1905.5|1905.2|1906.3|1906|1906.5|1906.2|1905.5|1905.2|20
1607556600000|2020-12-09 23:30:00|1906.2|1905.9|1905.7|1905.4|1906.2|1905.9|1905.4|1905.1|60
1607556900000|2020-12-09 23:35:00|1905.8|1905.5|1907|1906.7|1907|1906.7|1905.7|1905.4|46
1607557200000|2020-12-09 23:40:00|1907.1|1906.8|1906.6|1906.3|1907.3|1907|1906.2|1905.9|51
1607557500000|2020-12-09 23:45:00|1906.3|1906|1905.1|1904.8|1906.4|1906.1|1905|1904.7|60
1607557800000|2020-12-09 23:50:00|1905.2|1904.9|1905.2|1904.9|1905.7|1905.4|1905.2|1904.9|22
1607558100000|2020-12-09 23:55:00|1905.3|1905|1905.6|1905.3|1905.8|1905.5|1905.2|1904.9|7
1607558400000|2020-12-10 00:00:00|1905.9|1905.6|1905.2|1904.9|1906.8|1906.5|1905.2|1904.9|46
1607558700000|2020-12-10 00:05:00|1904.7|1904.4|1905.6|1905.3|1905.6|1905.3|1904.3|1904|47
1607559000000|2020-12-10 00:10:00|1905.5|1905.2|1906.9|1906.6|1907|1906.7|1905.3|1905|31
1607559300000|2020-12-10 00:15:00|1906.7|1906.4|1905.6|1905.3|1906.7|1906.4|1905.1|1904.8|56
1607559600000|2020-12-10 00:20:00|1905.7|1905.4|1905.7|1905.4|1906.2|1905.9|1905.6|1905.3|22
1607559900000|2020-12-10 00:25:00|1905.5|1905.2|1905.6|1905.3|1905.6|1905.3|1905.2|1904.9|25
1607560200000|2020-12-10 00:30:00|1905.8|1905.5|1906.1|1905.8|1906.1|1905.8|1905.3|1905|42
1607560500000|2020-12-10 00:35:00|1906.2|1905.9|1906.3|1906|1906.4|1906.1|1905.7|1905.4|38
1607560800000|2020-12-10 00:40:00|1906.8|1906.5|1907.8|1907.5|1908.1|1907.8|1906.8|1906.5|30
1607561100000|2020-12-10 00:45:00|1907.9|1907.6|1907.3|1907|1908|1907.7|1907.3|1907|15
1607561400000|2020-12-10 00:50:00|1907|1906.7|1906.5|1906.2|1907.1|1906.8|1906.4|1906.1|36
1607561700000|2020-12-10 00:55:00|1906.7|1906.4|1906.4|1906.1|1907|1906.7|1906.2|1905.9|28
1607562000000|2020-12-10 01:00:00|1906.2|1905.9|1906.7|1906.4|1907.9|1907.6|1905.9|1905.6|83
1607562300000|2020-12-10 01:05:00|1906.8|1906.5|1907|1906.7|1907.3|1907|1906.1|1905.8|77
1607562600000|2020-12-10 01:10:00|1907.1|1906.8|1906.5|1906.2|1907.1|1906.8|1906.4|1906.1|20
1607562900000|2020-12-10 01:15:00|1906.4|1906.1|1906.8|1906.5|1906.9|1906.6|1906.4|1906.1|16
1607563200000|2020-12-10 01:20:00|1906.6|1906.3|1908.4|1908.1|1908.4|1908.1|1906.6|1906.3|91
1607563500000|2020-12-10 01:25:00|1908.3|1908|1907|1906.7|1908.3|1908|1906.8|1906.5|44
1607563800000|2020-12-10 01:30:00|1907.1|1906.8|1908.8|1908.5|1908.8|1908.5|1905.7|1905.4|103
1607564100000|2020-12-10 01:35:00|1909.4|1909.1|1908.8|1908.5|1909.7|1909.4|1908.8|1908.5|108
1607564400000|2020-12-10 01:40:00|1908.6|1908.3|1908.2|1907.9|1908.9|1908.6|1907.9|1907.6|33
1607564700000|2020-12-10 01:45:00|1908|1907.7|1907.9|1907.6|1908.7|1908.4|1907.8|1907.5|30
1607565000000|2020-12-10 01:50:00|1907.7|1907.4|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|21
1607565300000|2020-12-10 01:55:00|1908|1907.7|1907.8|1907.5|1908|1907.7|1907.8|1907.5|3
1607565600000|2020-12-10 02:00:00|1907.7|1907.4|1908.7|1908.4|1908.8|1908.5|1907.7|1907.4|18
1607565900000|2020-12-10 02:05:00|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.2|1907.9|14
1607566200000|2020-12-10 02:10:00|1909|1908.7|1908.7|1908.4|1909|1908.7|1908.7|1908.4|13
1607566500000|2020-12-10 02:15:00|1908.9|1908.6|1909.5|1909.2|1909.5|1909.2|1908.8|1908.5|14
1607566800000|2020-12-10 02:20:00|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1908.3|1908|55
1607567100000|2020-12-10 02:25:00|1909.3|1909|1909|1908.7|1909.3|1909|1908.6|1908.3|34
1607567400000|2020-12-10 02:30:00|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1908.9|1908.6|53
1607567700000|2020-12-10 02:35:00|1909.5|1909.2|1909.8|1909.5|1910.4|1910.1|1909.3|1909|84
1607568000000|2020-12-10 02:40:00|1910|1909.7|1909.5|1909.2|1910.1|1909.8|1909.5|1909.2|13
1607568300000|2020-12-10 02:45:00|1909.8|1909.5|1910|1909.7|1910.1|1909.8|1909.6|1909.3|18
1607568600000|2020-12-10 02:50:00|1910.2|1909.9|1910.1|1909.8|1910.5|1910.2|1910|1909.7|23
1607568900000|2020-12-10 02:55:00|1910.4|1910.1|1910.4|1910.1|1910.8|1910.5|1910.1|1909.8|30
1607569200000|2020-12-10 03:00:00|1910.6|1910.3|1910.4|1910.1|1910.8|1910.5|1910.1|1909.8|23
1607569500000|2020-12-10 03:05:00|1910.5|1910.2|1910.3|1910|1910.5|1910.2|1909.9|1909.6|17
1607569800000|2020-12-10 03:10:00|1910.2|1909.9|1910.5|1910.2|1910.6|1910.3|1910.2|1909.9|24
1607570100000|2020-12-10 03:15:00|1910.4|1910.1|1906.9|1906.6|1910.6|1910.3|1905.3|1905|173
1607570400000|2020-12-10 03:20:00|1906.8|1906.5|1907.3|1907|1907.5|1907.2|1906.8|1906.5|40
1607570700000|2020-12-10 03:25:00|1907.5|1907.2|1906.4|1906.1|1907.8|1907.5|1905.8|1905.5|64
1607571000000|2020-12-10 03:30:00|1906.5|1906.2|1907.4|1907.1|1907.4|1907.1|1906.3|1906|51
1607571300000|2020-12-10 03:35:00|1906.9|1906.6|1907.1|1906.8|1907.2|1906.9|1906.7|1906.4|20
1607571600000|2020-12-10 03:40:00|1907|1906.7|1907.6|1907.3|1907.9|1907.6|1907|1906.7|38
1607571900000|2020-12-10 03:45:00|1907.7|1907.4|1907.6|1907.3|1908|1907.7|1907.2|1906.9|30
1607572200000|2020-12-10 03:50:00|1907.7|1907.4|1907|1906.7|1907.7|1907.4|1906.7|1906.4|41
1607572500000|2020-12-10 03:55:00|1907.1|1906.8|1907.2|1906.9|1907.4|1907.1|1906.9|1906.6|39
1607572800000|2020-12-10 04:00:00|1907.5|1907.2|1907.9|1907.6|1907.9|1907.6|1907.5|1907.2|12
1607573100000|2020-12-10 04:05:00|1908|1907.7|1908.1|1907.8|1908.2|1907.9|1907.8|1907.5|18
1607573400000|2020-12-10 04:10:00|1908|1907.7|1908.3|1908|1908.3|1908|1908|1907.7|15
1607573700000|2020-12-10 04:15:00|1908.6|1908.3|1908.3|1908|1908.7|1908.4|1908.3|1908|22
1607574000000|2020-12-10 04:20:00|1908.6|1908.3|1909.2|1908.9|1909.3|1909|1908.6|1908.3|26
1607574300000|2020-12-10 04:25:00|1909.3|1909|1909.5|1909.2|1909.6|1909.3|1909.3|1909|23
1607574600000|2020-12-10 04:30:00|1909.4|1909.1|1909|1908.7|1909.5|1909.2|1909|1908.7|20
1607574900000|2020-12-10 04:35:00|1909.6|1909.3|1909.8|1909.5|1909.9|1909.6|1909.5|1909.2|6
1607575200000|2020-12-10 04:40:00|1909.9|1909.6|1909.9|1909.6|1910.1|1909.8|1909.6|1909.3|23
1607575500000|2020-12-10 04:45:00|1910|1909.7|1909.5|1909.2|1910|1909.7|1909.5|1909.2|18
1607575800000|2020-12-10 04:50:00|1909.6|1909.3|1909.8|1909.5|1910.1|1909.8|1909.5|1909.2|19
1607576100000|2020-12-10 04:55:00|1909.7|1909.4|1909.5|1909.2|1909.8|1909.5|1909.1|1908.8|11
1607576400000|2020-12-10 05:00:00|1909.4|1909.1|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|6
1607576700000|2020-12-10 05:05:00|1908.9|1908.6|1908.5|1908.2|1909.2|1908.9|1908.4|1908.1|12
1607577000000|2020-12-10 05:10:00|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1907.7|1907.4|39
1607577300000|2020-12-10 05:15:00|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1907.9|1907.6|14
1607577600000|2020-12-10 05:20:00|1908.2|1907.9|1907.2|1906.9|1908.3|1908|1907.1|1906.8|38
1607577900000|2020-12-10 05:25:00|1907.3|1907|1907.6|1907.3|1907.7|1907.4|1907.2|1906.9|38
1607578200000|2020-12-10 05:30:00|1907.7|1907.4|1909|1908.7|1909.3|1909|1907.7|1907.4|42
1607578500000|2020-12-10 05:35:00|1909.1|1908.8|1908.6|1908.3|1909.1|1908.8|1908.3|1908|35
1607578800000|2020-12-10 05:40:00|1908.5|1908.2|1909.2|1908.9|1909.2|1908.9|1908.4|1908.1|8
1607579100000|2020-12-10 05:45:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|2
1607579400000|2020-12-10 05:50:00|1908.7|1908.4|1908.3|1908|1908.7|1908.4|1908.3|1908|11
1607579700000|2020-12-10 05:55:00|1908.2|1907.9|1907.3|1907|1908.2|1907.9|1906.9|1906.6|22
1607580000000|2020-12-10 06:00:00|1907.1|1906.8|1907.1|1906.8|1907.4|1907.1|1906.8|1906.5|22
1607580300000|2020-12-10 06:05:00|1906.9|1906.6|1906.8|1906.5|1907.1|1906.8|1906.6|1906.3|33
1607580600000|2020-12-10 06:10:00|1906.6|1906.3|1906.8|1906.5|1906.9|1906.6|1905.9|1905.6|28
1607580900000|2020-12-10 06:15:00|1907|1906.7|1907.1|1906.8|1907.4|1907.1|1907|1906.7|14
1607581200000|2020-12-10 06:20:00|1907.4|1907.1|1907.7|1907.4|1907.8|1907.5|1907.4|1907.1|17
1607581500000|2020-12-10 06:25:00|1907.9|1907.6|1907.8|1907.5|1907.9|1907.6|1907.6|1907.3|14
1607581800000|2020-12-10 06:30:00|1908|1907.7|1907.2|1906.9|1908|1907.7|1907|1906.7|37
1607582100000|2020-12-10 06:35:00|1907.3|1907|1906.4|1906.1|1907.7|1907.4|1906|1905.7|32
1607582400000|2020-12-10 06:40:00|1906.1|1905.8|1904.9|1904.6|1906.5|1906.2|1904.9|1904.6|56
1607582700000|2020-12-10 06:45:00|1905|1904.7|1905.3|1905|1905.7|1905.4|1905|1904.7|38
1607583000000|2020-12-10 06:50:00|1905.1|1904.8|1905.6|1905.3|1905.7|1905.4|1904.9|1904.6|20
1607583300000|2020-12-10 06:55:00|1905.7|1905.4|1904.8|1904.5|1905.7|1905.4|1904.8|1904.5|17
1607583600000|2020-12-10 07:00:00|1904.7|1904.4|1904.9|1904.6|1905|1904.7|1902.6|1902.3|124
1607583900000|2020-12-10 07:05:00|1905.1|1904.8|1906.2|1905.9|1906.2|1905.9|1905.1|1904.8|24
1607584200000|2020-12-10 07:10:00|1906.1|1905.8|1906.1|1905.8|1906.3|1906|1906|1905.7|15
1607584500000|2020-12-10 07:15:00|1905.9|1905.6|1905.8|1905.5|1906.4|1906.1|1905.6|1905.3|29
1607584800000|2020-12-10 07:20:00|1906.2|1905.9|1905.9|1905.6|1906.2|1905.9|1905.5|1905.2|11
1607585100000|2020-12-10 07:25:00|1906.1|1905.8|1904.5|1904.2|1906.1|1905.8|1904.5|1904.2|19
1607585400000|2020-12-10 07:30:00|1905|1904.7|1905|1904.7|1906|1905.7|1904.5|1904.2|25
1607585700000|2020-12-10 07:35:00|1905.4|1905.1|1905.9|1905.6|1906.2|1905.9|1905.4|1905.1|13
1607586000000|2020-12-10 07:40:00|1906.1|1905.8|1906|1905.7|1906.7|1906.4|1906|1905.7|60
1607586300000|2020-12-10 07:45:00|1906.3|1906|1906.6|1906.3|1906.9|1906.6|1905.8|1905.5|37
1607586600000|2020-12-10 07:50:00|1906.4|1906.1|1907.4|1907.1|1907.5|1907.2|1906.4|1906.1|25
1607586900000|2020-12-10 07:55:00|1907.2|1906.9|1907.9|1907.6|1908.3|1908|1907|1906.7|61
1607587200000|2020-12-10 08:00:00|1908.4|1908.1|1908.5|1908.2|1909.1|1908.8|1907.3|1907|246
1607587500000|2020-12-10 08:05:00|1908.3|1908|1906.6|1906.3|1908.5|1908.2|1906.4|1906.1|139
1607587800000|2020-12-10 08:10:00|1906.4|1906.1|1908.3|1908|1908.9|1908.6|1906.3|1906|150
1607588100000|2020-12-10 08:15:00|1908.2|1907.9|1906.6|1906.3|1908.7|1908.4|1906.5|1906.2|101
1607588400000|2020-12-10 08:20:00|1906.5|1906.2|1907|1906.7|1907.6|1907.3|1906|1905.7|99
1607588700000|2020-12-10 08:25:00|1906.9|1906.6|1907.8|1907.5|1908.2|1907.9|1905.8|1905.5|115
1607589000000|2020-12-10 08:30:00|1908.1|1907.8|1909.9|1909.6|1910.2|1909.9|1907.6|1907.3|91
1607589300000|2020-12-10 08:35:00|1910|1909.7|1908.3|1908|1910|1909.7|1908.3|1908|44
1607589600000|2020-12-10 08:40:00|1907.9|1907.6|1908.1|1907.8|1908.7|1908.4|1907.5|1907.2|85
1607589900000|2020-12-10 08:45:00|1907.9|1907.6|1909.3|1909|1909.3|1909|1907.9|1907.6|29
1607590200000|2020-12-10 08:50:00|1909.2|1908.9|1908.2|1907.9|1909.8|1909.5|1907.9|1907.6|124
1607590500000|2020-12-10 08:55:00|1908.4|1908.1|1907.4|1907.1|1908.8|1908.5|1907.2|1906.9|156
1607590800000|2020-12-10 09:00:00|1907.5|1907.2|1907.2|1906.9|1907.7|1907.4|1906.9|1906.6|172
1607591100000|2020-12-10 09:05:00|1907.1|1906.8|1910.1|1909.8|1911|1910.7|1907.1|1906.8|282
1607591400000|2020-12-10 09:10:00|1910.2|1909.9|1910|1909.7|1910.3|1910|1909.8|1909.5|41
1607591700000|2020-12-10 09:15:00|1910.1|1909.8|1909.6|1909.3|1910.6|1910.3|1909.2|1908.9|173
1607592000000|2020-12-10 09:20:00|1909.5|1909.2|1909.7|1909.4|1910.1|1909.8|1909.1|1908.8|106
1607592300000|2020-12-10 09:25:00|1909.6|1909.3|1911.3|1911|1911.5|1911.2|1909.5|1909.2|50
1607592600000|2020-12-10 09:30:00|1911.1|1910.8|1911.6|1911.3|1912.6|1912.3|1910.5|1910.2|279
1607592900000|2020-12-10 09:35:00|1911.7|1911.4|1910.4|1910.1|1912.5|1912.2|1910.3|1910|96
1607593200000|2020-12-10 09:40:00|1910.3|1910|1910.2|1909.9|1911|1910.7|1910|1909.7|65
1607593500000|2020-12-10 09:45:00|1910.4|1910.1|1909.8|1909.5|1911|1910.7|1909.8|1909.5|113
1607593800000|2020-12-10 09:50:00|1909.7|1909.4|1909.7|1909.4|1910.3|1910|1909.5|1909.2|54
1607594100000|2020-12-10 09:55:00|1909.6|1909.3|1909.3|1909|1910|1909.7|1909.1|1908.8|69
1607594400000|2020-12-10 10:00:00|1909.4|1909.1|1910.2|1909.9|1910.3|1910|1909.1|1908.8|107
1607594700000|2020-12-10 10:05:00|1910.1|1909.8|1909.8|1909.5|1910.3|1910|1909.7|1909.4|50
1607595000000|2020-12-10 10:10:00|1909.9|1909.6|1909.9|1909.6|1910.3|1910|1909.8|1909.5|50
1607595300000|2020-12-10 10:15:00|1910|1909.7|1908.9|1908.6|1910|1909.7|1908.7|1908.4|61
1607595600000|2020-12-10 10:20:00|1909.2|1908.9|1910|1909.7|1910|1909.7|1908.9|1908.6|42
1607595900000|2020-12-10 10:25:00|1909.9|1909.6|1910.8|1910.5|1910.8|1910.5|1909.7|1909.4|72
1607596200000|2020-12-10 10:30:00|1910.7|1910.4|1910.3|1910|1911|1910.7|1910.3|1910|37
1607596500000|2020-12-10 10:35:00|1910.2|1909.9|1910.9|1910.6|1911.1|1910.8|1910.2|1909.9|76
1607596800000|2020-12-10 10:40:00|1910.8|1910.5|1910.3|1910|1911.2|1910.9|1910.3|1910|87
1607597100000|2020-12-10 10:45:00|1910.5|1910.2|1910.4|1910.1|1910.7|1910.4|1910.4|1910.1|29
1607597400000|2020-12-10 10:50:00|1910.6|1910.3|1910.1|1909.8|1910.7|1910.4|1910.1|1909.8|13
1607597700000|2020-12-10 10:55:00|1910.4|1910.1|1910|1909.7|1910.4|1910.1|1909.8|1909.5|17
1607598000000|2020-12-10 11:00:00|1909.9|1909.6|1909.9|1909.6|1910.4|1910.1|1909.9|1909.6|27
1607598300000|2020-12-10 11:05:00|1909.8|1909.5|1910|1909.7|1910.5|1910.2|1909.8|1909.5|33
1607598600000|2020-12-10 11:10:00|1910.4|1910.1|1909.5|1909.2|1910.4|1910.1|1909.5|1909.2|82
1607598900000|2020-12-10 11:15:00|1909.6|1909.3|1909.2|1908.9|1910|1909.7|1908.8|1908.5|117
1607599200000|2020-12-10 11:20:00|1909.4|1909.1|1909.4|1909.1|1909.8|1909.5|1909.2|1908.9|43
1607599500000|2020-12-10 11:25:00|1909.3|1909|1908.7|1908.4|1909.6|1909.3|1908.5|1908.2|152
1607599800000|2020-12-10 11:30:00|1908.6|1908.3|1908.1|1907.8|1909.4|1909.1|1908.1|1907.8|136
1607600100000|2020-12-10 11:35:00|1908.3|1908|1907.2|1906.9|1908.3|1908|1906.6|1906.3|157
1607600400000|2020-12-10 11:40:00|1907.1|1906.8|1907.2|1906.9|1907.6|1907.3|1906.8|1906.5|166
1607600700000|2020-12-10 11:45:00|1907.3|1907|1907.1|1906.8|1908|1907.7|1906.7|1906.4|119
1607601000000|2020-12-10 11:50:00|1907|1906.7|1907.7|1907.4|1907.8|1907.5|1906.8|1906.5|105
1607601300000|2020-12-10 11:55:00|1907.8|1907.5|1908.9|1908.6|1909.1|1908.8|1907.7|1907.4|121
1607601600000|2020-12-10 12:00:00|1909|1908.7|1906.9|1906.6|1909.1|1908.8|1906.9|1906.6|132
1607601900000|2020-12-10 12:05:00|1907|1906.7|1906.8|1906.5|1907.5|1907.2|1906.5|1906.2|59
1607602200000|2020-12-10 12:10:00|1906.7|1906.4|1905.6|1905.3|1906.9|1906.6|1905.1|1904.8|122
1607602500000|2020-12-10 12:15:00|1905.4|1905.1|1903.9|1903.6|1905.8|1905.5|1903.9|1903.6|146
1607602800000|2020-12-10 12:20:00|1904.1|1903.8|1902|1901.7|1904.6|1904.3|1901.6|1901.3|215
1607603100000|2020-12-10 12:25:00|1902.2|1901.9|1902.7|1902.4|1903.4|1903.1|1902.1|1901.8|185
1607603400000|2020-12-10 12:30:00|1902.6|1902.3|1901.2|1900.9|1902.8|1902.5|1901.1|1900.8|325
1607603700000|2020-12-10 12:35:00|1901.3|1901|1900|1899.7|1901.4|1901.1|1899.5|1899.2|335
1607604000000|2020-12-10 12:40:00|1900.1|1899.8|1900.7|1900.4|1901.6|1901.3|1899.8|1899.5|280
1607604300000|2020-12-10 12:45:00|1901|1900.7|1902.8|1902.5|1903.9|1903.6|1901|1900.7|338
1607604600000|2020-12-10 12:50:00|1902.6|1902.3|1904.1|1903.8|1904.3|1904|1902.1|1901.8|385
1607604900000|2020-12-10 12:55:00|1903.9|1903.6|1904.4|1904.1|1904.5|1904.2|1903.2|1902.9|258
1607605200000|2020-12-10 13:00:00|1904.2|1903.9|1905.3|1905|1905.5|1905.2|1902.9|1902.6|321
1607605500000|2020-12-10 13:05:00|1905.1|1904.8|1904.6|1904.3|1905.7|1905.4|1904.3|1904|257
1607605800000|2020-12-10 13:10:00|1904.4|1904.1|1904.1|1903.8|1905.7|1905.4|1903.3|1903|264
1607606100000|2020-12-10 13:15:00|1903.8|1903.5|1901.9|1901.6|1903.8|1903.5|1901.8|1901.5|224
1607606400000|2020-12-10 13:20:00|1902.1|1901.8|1902.5|1902.2|1903.3|1903|1901.5|1901.2|233
1607606700000|2020-12-10 13:25:00|1902.3|1902|1903.4|1903.1|1903.4|1903.1|1902.3|1902|229
1607607000000|2020-12-10 13:30:00|1903.3|1903|1900.1|1899.8|1903.3|1903|1900|1899.7|469
1607607300000|2020-12-10 13:35:00|1899.9|1899.6|1900.3|1900|1901.8|1901.5|1899.1|1898.8|394
1607607600000|2020-12-10 13:40:00|1900.1|1899.8|1899|1898.7|1900.8|1900.5|1898.6|1898.3|401
1607607900000|2020-12-10 13:45:00|1898.9|1898.6|1899.5|1899.2|1899.8|1899.5|1897.6|1897.3|1170
1607608200000|2020-12-10 13:50:00|1899.4|1899.1|1894.1|1893.8|1899.6|1899.3|1894.1|1893.8|1074
1607608500000|2020-12-10 13:55:00|1894.2|1893.9|1885.5|1885.2|1894.7|1894.4|1884.4|1884.1|2907
1607608800000|2020-12-10 14:00:00|1885.9|1885.6|1887.7|1887.4|1888.2|1887.9|1883.9|1883.6|1735
1607609100000|2020-12-10 14:05:00|1887.8|1887.5|1888.6|1888.3|1890.2|1889.9|1887.1|1886.8|955
1607609400000|2020-12-10 14:10:00|1888.7|1888.4|1887.7|1887.4|1889.3|1889|1887.1|1886.8|826
1607609700000|2020-12-10 14:15:00|1887.6|1887.3|1889.1|1888.8|1889.7|1889.4|1886.9|1886.6|856
1607610000000|2020-12-10 14:20:00|1889|1888.7|1890|1889.7|1890.5|1890.2|1888.8|1888.5|487
1607610300000|2020-12-10 14:25:00|1889.9|1889.6|1886.8|1886.5|1890.6|1890.3|1886.8|1886.5|823
1607610600000|2020-12-10 14:30:00|1887.1|1886.8|1884.2|1883.9|1891.5|1891.2|1882|1881.7|6825
1607610900000|2020-12-10 14:35:00|1884.4|1884.1|1895.3|1895|1895.3|1895|1883.2|1882.9|4303
1607611200000|2020-12-10 14:40:00|1895.2|1894.9|1894.4|1894.1|1899|1898.7|1894.2|1893.9|3117
1607611500000|2020-12-10 14:45:00|1895|1894.7|1899.1|1898.8|1899.2|1898.9|1894.9|1894.6|1895
1607611800000|2020-12-10 14:50:00|1899.2|1898.9|1902.9|1902.6|1904.4|1904.1|1899.2|1898.9|2837
1607612100000|2020-12-10 14:55:00|1902.7|1902.4|1903.7|1903.4|1905.9|1905.6|1902.5|1902.2|2241
1607612400000|2020-12-10 15:00:00|1903.6|1903.3|1904.2|1903.9|1905.1|1904.8|1901.5|1901.2|1827
1607612700000|2020-12-10 15:05:00|1904.3|1904|1906.5|1906.2|1908.1|1907.8|1903.5|1903.2|2300
1607613000000|2020-12-10 15:10:00|1906.8|1906.5|1906.8|1906.5|1908.4|1908.1|1905.9|1905.6|1436
1607613300000|2020-12-10 15:15:00|1907|1906.7|1909.4|1909.1|1909.6|1909.3|1906|1905.7|1691
1607613600000|2020-12-10 15:20:00|1909.5|1909.2|1910|1909.7|1911.7|1911.4|1908.9|1908.6|1971
1607613900000|2020-12-10 15:25:00|1909.9|1909.6|1910.8|1910.5|1911.8|1911.5|1909.1|1908.8|1635
1607614200000|2020-12-10 15:30:00|1911|1910.7|1907.2|1906.9|1911.6|1911.3|1906.6|1906.3|2007
1607614500000|2020-12-10 15:35:00|1907|1906.7|1911.5|1911.2|1912|1911.7|1907|1906.7|2069
1607614800000|2020-12-10 15:40:00|1911.7|1911.4|1909.7|1909.4|1912.1|1911.8|1909|1908.7|2766
1607615100000|2020-12-10 15:45:00|1909.6|1909.3|1909.6|1909.3|1911.8|1911.5|1909.1|1908.8|1032
1607615400000|2020-12-10 15:50:00|1909.8|1909.5|1914|1913.7|1914|1913.7|1909.7|1909.4|3571
1607615700000|2020-12-10 15:55:00|1913.7|1913.4|1913.1|1912.8|1914.3|1914|1911.2|1910.9|1396
1607616000000|2020-12-10 16:00:00|1913|1912.7|1912|1911.7|1913.5|1913.2|1910.4|1910.1|2016
1607616300000|2020-12-10 16:05:00|1912.1|1911.8|1908.5|1908.2|1912.4|1912.1|1908.5|1908.2|1214
1607616600000|2020-12-10 16:10:00|1908.6|1908.3|1908.5|1908.2|1909|1908.7|1906.8|1906.5|3856
1607616900000|2020-12-10 16:15:00|1908.6|1908.3|1911.3|1911|1911.5|1911.2|1907.7|1907.4|2282
1607617200000|2020-12-10 16:20:00|1911.5|1911.2|1911.9|1911.6|1912.8|1912.5|1910.4|1910.1|1773
1607617500000|2020-12-10 16:25:00|1912|1911.7|1911.1|1910.8|1912.8|1912.5|1911|1910.7|8247
1607617800000|2020-12-10 16:30:00|1911.2|1910.9|1908.8|1908.5|1911.6|1911.3|1908.4|1908.1|952
1607618100000|2020-12-10 16:35:00|1908.9|1908.6|1907.9|1907.6|1910.5|1910.2|1907.3|1907|5803
1607618400000|2020-12-10 16:40:00|1908|1907.7|1907.3|1907|1908.6|1908.3|1907.1|1906.8|1665
1607618700000|2020-12-10 16:45:00|1907.4|1907.1|1908.4|1908.1|1909.5|1909.2|1907|1906.7|1407
1607619000000|2020-12-10 16:50:00|1908.5|1908.2|1904.6|1904.3|1908.5|1908.2|1904.5|1904.2|1231
1607619300000|2020-12-10 16:55:00|1904.8|1904.5|1904.5|1904.2|1905.5|1905.2|1903.7|1903.4|1075
1607619600000|2020-12-10 17:00:00|1904.4|1904.1|1908.1|1907.8|1908.2|1907.9|1903.9|1903.6|917
1607619900000|2020-12-10 17:05:00|1908.2|1907.9|1910.3|1910|1910.6|1910.3|1907.9|1907.6|1332
1607620200000|2020-12-10 17:10:00|1910.4|1910.1|1910.6|1910.3|1911.3|1911|1909.9|1909.6|1827
1607620500000|2020-12-10 17:15:00|1910.7|1910.4|1912.3|1912|1912.4|1912.1|1910.7|1910.4|1046
1607620800000|2020-12-10 17:20:00|1912.4|1912.1|1912.8|1912.5|1912.8|1912.5|1911.4|1911.1|1378
1607621100000|2020-12-10 17:25:00|1912.9|1912.6|1913.4|1913.1|1913.7|1913.4|1912.6|1912.3|916
1607621400000|2020-12-10 17:30:00|1913.3|1913|1915|1914.7|1915.6|1915.3|1913|1912.7|1445
1607621700000|2020-12-10 17:35:00|1915.1|1914.8|1915.7|1915.4|1915.8|1915.5|1914.7|1914.4|1326
1607622000000|2020-12-10 17:40:00|1915.6|1915.3|1915.4|1915.1|1917.2|1916.9|1915.3|1915|2260
1607622300000|2020-12-10 17:45:00|1915.5|1915.2|1913.7|1913.4|1917|1916.7|1913.6|1913.3|2489
1607622600000|2020-12-10 17:50:00|1913.6|1913.3|1913|1912.7|1914.5|1914.2|1912.9|1912.6|1518
1607622900000|2020-12-10 17:55:00|1912.8|1912.5|1914.8|1914.5|1915.1|1914.8|1912.3|1912|1436
1607623200000|2020-12-10 18:00:00|1914.9|1914.6|1913.7|1913.4|1914.9|1914.6|1913.2|1912.9|1486
1607623500000|2020-12-10 18:05:00|1913.6|1913.3|1916.4|1916.1|1917.1|1916.8|1913.1|1912.8|1108
1607623800000|2020-12-10 18:10:00|1916.3|1916|1917.4|1917.1|1918.5|1918.2|1916.1|1915.8|1575
1607624100000|2020-12-10 18:15:00|1917.6|1917.3|1920.4|1920.1|1920.4|1920.1|1917.4|1917.1|1811
1607624400000|2020-12-10 18:20:00|1920.3|1920|1918.7|1918.4|1920.9|1920.6|1918.7|1918.4|3344
1607624700000|2020-12-10 18:25:00|1918.8|1918.5|1918.4|1918.1|1920|1919.7|1918.4|1918.1|1376
1607625000000|2020-12-10 18:30:00|1918.3|1918|1916.3|1916|1918.9|1918.6|1915.5|1915.2|1718
1607625300000|2020-12-10 18:35:00|1916.4|1916.1|1916.8|1916.5|1917.3|1917|1913.9|1913.6|1791
1607625600000|2020-12-10 18:40:00|1916.7|1916.4|1914.6|1914.3|1916.7|1916.4|1914.6|1914.3|1092
1607625900000|2020-12-10 18:45:00|1914.5|1914.2|1914.8|1914.5|1915.1|1914.8|1913.3|1913|1332
1607626200000|2020-12-10 18:50:00|1914.9|1914.6|1915.6|1915.3|1916.1|1915.8|1913.5|1913.2|1101
1607626500000|2020-12-10 18:55:00|1915.7|1915.4|1915.3|1915|1915.8|1915.5|1913.6|1913.3|1048
1607626800000|2020-12-10 19:00:00|1915.7|1915.4|1913.7|1913.4|1916.6|1916.3|1912.5|1912.2|2170
1607627100000|2020-12-10 19:05:00|1913.8|1913.5|1915.4|1915.1|1915.4|1915.1|1913.6|1913.3|851
1607627400000|2020-12-10 19:10:00|1915.3|1915|1911.9|1911.6|1915.5|1915.2|1911.3|1911|1018
1607627700000|2020-12-10 19:15:00|1911.8|1911.5|1911.6|1911.3|1912.4|1912.1|1909.7|1909.4|1234
1607628000000|2020-12-10 19:20:00|1911.4|1911.1|1909.8|1909.5|1911.5|1911.2|1908.8|1908.5|1238
1607628300000|2020-12-10 19:25:00|1909.7|1909.4|1910.3|1910|1911.9|1911.6|1909.6|1909.3|1027
1607628600000|2020-12-10 19:30:00|1910.1|1909.8|1912.3|1912|1912.7|1912.4|1909.5|1909.2|2846
1607628900000|2020-12-10 19:35:00|1912.1|1911.8|1915.4|1915.1|1915.7|1915.4|1911.8|1911.5|2334
1607629200000|2020-12-10 19:40:00|1915.3|1915|1914.9|1914.6|1915.5|1915.2|1913.2|1912.9|1835
1607629500000|2020-12-10 19:45:00|1915|1914.7|1914.1|1913.8|1915.7|1915.4|1913.6|1913.3|1113
1607629800000|2020-12-10 19:50:00|1914.2|1913.9|1913.9|1913.6|1915.3|1915|1913.8|1913.5|657
1607630100000|2020-12-10 19:55:00|1914|1913.7|1913|1912.7|1916|1915.7|1911.9|1911.6|1466
1607630400000|2020-12-10 20:00:00|1913.2|1912.9|1914.9|1914.6|1916|1915.7|1912.8|1912.5|1210
1607630700000|2020-12-10 20:05:00|1915|1914.7|1916.1|1915.8|1916.8|1916.5|1914.4|1914.1|2510
1607631000000|2020-12-10 20:10:00|1916.4|1916.1|1918.7|1918.4|1919.4|1919.1|1915.8|1915.5|3955
1607631300000|2020-12-10 20:15:00|1918.8|1918.5|1920.3|1920|1921.7|1921.4|1918.5|1918.2|3774
1607631600000|2020-12-10 20:20:00|1919.8|1919.5|1922.2|1921.9|1922.6|1922.3|1919.3|1919|2894
1607631900000|2020-12-10 20:25:00|1922.3|1922|1921.2|1920.9|1923.1|1922.8|1920|1919.7|2479
1607632200000|2020-12-10 20:30:00|1921.1|1920.8|1920.3|1920|1922.7|1922.4|1920.1|1919.8|1146
1607632500000|2020-12-10 20:35:00|1920.4|1920.1|1921.4|1921.1|1921.9|1921.6|1919.4|1919.1|1155
1607632800000|2020-12-10 20:40:00|1921.3|1921|1920|1919.7|1921.9|1921.6|1918.8|1918.5|1470
1607633100000|2020-12-10 20:45:00|1920.1|1919.8|1920.4|1920.1|1922.8|1922.5|1920.1|1919.8|2113
1607633400000|2020-12-10 20:50:00|1920.9|1920.6|1925.4|1925.1|1925.5|1925.2|1920.8|1920.5|2505
1607633700000|2020-12-10 20:55:00|1925.6|1925.3|1921.3|1921|1925.7|1925.4|1920.7|1920.4|11902
1607634000000|2020-12-10 21:00:00|1921.8|1921.5|1920.4|1920.1|1922.5|1922.2|1920.4|1920.1|4783
1607634300000|2020-12-10 21:05:00|1920.3|1920|1921.7|1921.4|1922.7|1922.4|1920|1919.7|1818
1607634600000|2020-12-10 21:10:00|1921.8|1921.5|1920.9|1920.1|1923|1922.7|1920.7|1920.1|1412
1607634900000|2020-12-10 21:15:00|1920.8|1920|1920.8|1920|1921|1920.2|1920.5|1919.7|1
1607635200000|2020-12-10 21:20:00|1920.9|1920.1|1920.8|1920|1921|1920.2|1920.7|1919.9|0
1607635500000|2020-12-10 21:25:00|1920.9|1920.1|1920.8|1920|1920.9|1920.1|1920.6|1919.8|0
1607635800000|2020-12-10 21:30:00|1920.7|1920.4|1922.1|1921.8|1922.5|1922.2|1920.7|1920.4|350
1607636100000|2020-12-10 21:35:00|1921.8|1921.5|1923.1|1922.8|1923.1|1922.8|1921.8|1921.5|126
1607636400000|2020-12-10 21:40:00|1923|1922.7|1923.1|1922.8|1923.5|1923.2|1922.9|1922.6|71
1607636700000|2020-12-10 21:45:00|1923.2|1922.9|1923.3|1923|1923.4|1923.1|1923|1922.7|211
1607637000000|2020-12-10 21:50:00|1923.4|1923.1|1923.4|1923.1|1923.8|1923.5|1923.2|1922.9|92
1607637300000|2020-12-10 21:55:00|1923.5|1923.2|1922.6|1921.8|1923.5|1923.2|1922.2|1921.8|171
1607637600000|2020-12-10 22:00:00|1922.5|1921.7|1922.4|1921.6|1922.5|1921.7|1922.3|1921.5|0
1607637900000|2020-12-10 22:05:00|1922.5|1921.7|1922.7|1921.9|1922.8|1922|1922.5|1921.7|0
1607638200000|2020-12-10 22:10:00|1922.8|1922|1922.8|1922|1922.8|1922|1922.7|1921.9|0
1607638500000|2020-12-10 22:15:00|1922.7|1921.9|1922.8|1922|1922.8|1922|1922.7|1921.9|0
1607638800000|2020-12-10 22:20:00|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|1922.8|1922|0
1607639100000|2020-12-10 22:25:00|1922.8|1922|1922.8|1922|1922.8|1922|1922.6|1921.8|0
1607639400000|2020-12-10 22:30:00|1922.7|1921.9|1922.8|1922|1923|1922.2|1922.7|1921.9|0
1607639700000|2020-12-10 22:35:00|1922.9|1922.1|1923.4|1922.6|1923.6|1922.8|1922.9|1922.1|0
1607640000000|2020-12-10 22:40:00|1923.5|1922.7|1923.7|1922.9|1924.5|1923.7|1923.5|1922.7|0
1607640300000|2020-12-10 22:45:00|1923.9|1923.1|1924.2|1923.4|1924.2|1923.4|1923.7|1922.9|0
1607640600000|2020-12-10 22:50:00|1924.1|1923.3|1924.1|1923.3|1924.3|1923.5|1924.1|1923.3|0
1607640900000|2020-12-10 22:55:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1924.2|1923.4|0
1607641200000|2020-12-10 23:00:00|1925.7|1925.4|1923.5|1923.2|1927.3|1927|1923.4|1923.1|306
1607641500000|2020-12-10 23:05:00|1924.7|1924.4|1925.3|1925|1925.3|1925|1924.1|1923.8|53
1607641800000|2020-12-10 23:10:00|1925.4|1925.1|1925.4|1925.1|1925.9|1925.6|1925.2|1924.9|40
1607642100000|2020-12-10 23:15:00|1925.1|1924.8|1925.7|1925.4|1926.2|1925.9|1924.8|1924.5|66
1607642400000|2020-12-10 23:20:00|1926.1|1925.8|1927.3|1927|1927.3|1927|1925.7|1925.4|26
1607642700000|2020-12-10 23:25:00|1927.2|1926.9|1926.6|1926.3|1927.2|1926.9|1926.1|1925.8|61
1607643000000|2020-12-10 23:30:00|1927|1926.7|1928.4|1928.1|1928.6|1928.3|1927|1926.7|63
1607643300000|2020-12-10 23:35:00|1928.5|1928.2|1928.2|1927.9|1928.9|1928.6|1927.9|1927.6|83
1607643600000|2020-12-10 23:40:00|1928.1|1927.8|1928|1927.7|1928.5|1928.2|1928|1927.7|46
1607643900000|2020-12-10 23:45:00|1927.9|1927.6|1927.6|1927.3|1928.6|1928.3|1927.5|1927.2|117
1607644200000|2020-12-10 23:50:00|1927.5|1927.2|1927.8|1927.5|1928.1|1927.8|1927.5|1927.2|67
1607644500000|2020-12-10 23:55:00|1927.5|1927.2|1927.7|1927.4|1928.5|1928.2|1927.4|1927.1|50
1607644800000|2020-12-11 00:00:00|1927.6|1927.3|1929.1|1928.8|1929.3|1929|1927.4|1927.1|115
1607645100000|2020-12-11 00:05:00|1929.3|1929|1928.5|1928.2|1929.5|1929.2|1928.5|1928.2|110
1607645400000|2020-12-11 00:10:00|1928.4|1928.1|1929.2|1928.9|1929.5|1929.2|1927.9|1927.6|66
1607645700000|2020-12-11 00:15:00|1929|1928.7|1929|1928.7|1929.7|1929.4|1928.5|1928.2|48
1607646000000|2020-12-11 00:20:00|1928.7|1928.4|1927.8|1927.5|1929|1928.7|1927.6|1927.3|53
1607646300000|2020-12-11 00:25:00|1928.3|1928|1927.5|1927.2|1928.3|1928|1927|1926.7|76
1607646600000|2020-12-11 00:30:00|1927.6|1927.3|1927.5|1927.2|1927.8|1927.5|1927.3|1927|33
1607646900000|2020-12-11 00:35:00|1927.4|1927.1|1927.6|1927.3|1927.6|1927.3|1927.4|1927.1|15
1607647200000|2020-12-11 00:40:00|1927.4|1927.1|1927.9|1927.6|1927.9|1927.6|1927.4|1927.1|21
1607647500000|2020-12-11 00:45:00|1927.7|1927.4|1926.7|1926.4|1927.7|1927.4|1926.5|1926.2|71
1607647800000|2020-12-11 00:50:00|1926.8|1926.5|1926.1|1925.8|1927.3|1927|1925.9|1925.6|58
1607648100000|2020-12-11 00:55:00|1926.2|1925.9|1927.4|1927.1|1927.7|1927.4|1926.1|1925.8|49
1607648400000|2020-12-11 01:00:00|1927.6|1927.3|1928.7|1928.4|1929.3|1929|1927.6|1927.3|93
1607648700000|2020-12-11 01:05:00|1928.9|1928.6|1929.1|1928.8|1929.2|1928.9|1928.5|1928.2|64
1607649000000|2020-12-11 01:10:00|1929|1928.7|1928.2|1927.9|1929|1928.7|1928.2|1927.9|39
1607649300000|2020-12-11 01:15:00|1928.3|1928|1927.1|1926.8|1928.4|1928.1|1926.3|1926|174
1607649600000|2020-12-11 01:20:00|1927.3|1927|1927|1926.7|1927.6|1927.3|1927|1926.7|84
1607649900000|2020-12-11 01:25:00|1926.9|1926.6|1926.2|1925.9|1926.9|1926.6|1925.5|1925.2|64
1607650200000|2020-12-11 01:30:00|1926.3|1926|1926|1925.7|1926.3|1926|1925.2|1924.9|63
1607650500000|2020-12-11 01:35:00|1926.2|1925.9|1925.9|1925.6|1926.4|1926.1|1925.9|1925.6|55
1607650800000|2020-12-11 01:40:00|1926|1925.7|1927|1926.7|1927.3|1927|1926|1925.7|59
1607651100000|2020-12-11 01:45:00|1927.1|1926.8|1927.3|1927|1927.3|1927|1926.7|1926.4|34
1607651400000|2020-12-11 01:50:00|1927.5|1927.2|1928.4|1928.1|1928.4|1928.1|1927.4|1927.1|71
1607651700000|2020-12-11 01:55:00|1928.3|1928|1927.5|1927.2|1928.6|1928.3|1927.5|1927.2|38
1607652000000|2020-12-11 02:00:00|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1926.4|1926.1|48
1607652300000|2020-12-11 02:05:00|1927.2|1926.9|1926.9|1926.6|1927.2|1926.9|1926.5|1926.2|30
1607652600000|2020-12-11 02:10:00|1926.7|1926.4|1926.6|1926.3|1927|1926.7|1926.5|1926.2|14
1607652900000|2020-12-11 02:15:00|1926.7|1926.4|1927.3|1927|1927.5|1927.2|1926.7|1926.4|26
1607653200000|2020-12-11 02:20:00|1927.2|1926.9|1926.9|1926.6|1927.5|1927.2|1926.9|1926.6|19
1607653500000|2020-12-11 02:25:00|1927|1926.7|1926.5|1926.2|1927.4|1927.1|1926.4|1926.1|47
1607653800000|2020-12-11 02:30:00|1926.4|1926.1|1925.5|1925.2|1926.4|1926.1|1925.2|1924.9|64
1607654100000|2020-12-11 02:35:00|1925.4|1925.1|1924.4|1924.1|1925.4|1925.1|1924.4|1924.1|37
1607654400000|2020-12-11 02:40:00|1924.3|1924|1922.3|1922|1924.5|1924.2|1921.3|1921|214
1607654700000|2020-12-11 02:45:00|1922.2|1921.9|1922.8|1922.5|1923.1|1922.8|1922.1|1921.8|30
1607655000000|2020-12-11 02:50:00|1922.7|1922.4|1922.4|1922.1|1922.8|1922.5|1922.1|1921.8|21
1607655300000|2020-12-11 02:55:00|1922.2|1921.9|1921.7|1921.4|1922.4|1922.1|1921.5|1921.2|49
1607655600000|2020-12-11 03:00:00|1921.5|1921.2|1921.3|1921|1921.8|1921.5|1921.1|1920.8|147
1607655900000|2020-12-11 03:05:00|1921.4|1921.1|1920.5|1920.2|1921.5|1921.2|1920.2|1919.9|80
1607656200000|2020-12-11 03:10:00|1920.6|1920.3|1919.2|1918.9|1920.9|1920.6|1918.4|1918.1|231
1607656500000|2020-12-11 03:15:00|1919|1918.7|1919.2|1918.9|1919.9|1919.6|1918.3|1918|89
1607656800000|2020-12-11 03:20:00|1919.3|1919|1918.7|1918.4|1919.4|1919.1|1918.7|1918.4|102
1607657100000|2020-12-11 03:25:00|1918.8|1918.5|1918.7|1918.4|1918.8|1918.5|1918.5|1918.2|104
1607657400000|2020-12-11 03:30:00|1918.8|1918.5|1918.7|1918.4|1918.8|1918.5|1918.3|1918|79
1607657700000|2020-12-11 03:35:00|1918.6|1918.3|1919|1918.7|1919.2|1918.9|1918.6|1918.3|55
1607658000000|2020-12-11 03:40:00|1919.2|1918.9|1918.4|1918.1|1919.2|1918.9|1918.3|1918|102
1607658300000|2020-12-11 03:45:00|1918.5|1918.2|1919.1|1918.8|1919.1|1918.8|1918.5|1918.2|19
1607658600000|2020-12-11 03:50:00|1919|1918.7|1919.6|1919.3|1919.6|1919.3|1918.9|1918.6|34
1607658900000|2020-12-11 03:55:00|1919.7|1919.4|1920.1|1919.8|1920.1|1919.8|1919.7|1919.4|47
1607659200000|2020-12-11 04:00:00|1920|1919.7|1919.6|1919.3|1920.2|1919.9|1919.6|1919.3|60
1607659500000|2020-12-11 04:05:00|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.5|1919.2|25
1607659800000|2020-12-11 04:10:00|1919.9|1919.6|1919.8|1919.5|1919.9|1919.6|1919.7|1919.4|24
1607660100000|2020-12-11 04:15:00|1919.9|1919.6|1920.4|1920.1|1920.6|1920.3|1919.9|1919.6|67
1607660400000|2020-12-11 04:20:00|1920.3|1920|1920.3|1920|1920.6|1920.3|1920.3|1920|16
1607660700000|2020-12-11 04:25:00|1920.2|1919.9|1920|1919.7|1920.3|1920|1919.8|1919.5|16
1607661000000|2020-12-11 04:30:00|1920.2|1919.9|1921.1|1920.8|1921.1|1920.8|1920.2|1919.9|40
1607661300000|2020-12-11 04:35:00|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.6|1920.3|18
1607661600000|2020-12-11 04:40:00|1920.6|1920.3|1920.7|1920.4|1920.7|1920.4|1920.3|1920|14
1607661900000|2020-12-11 04:45:00|1920.6|1920.3|1921|1920.7|1921|1920.7|1920.6|1920.3|13
1607662200000|2020-12-11 04:50:00|1921.1|1920.8|1921.3|1921|1921.3|1921|1921|1920.7|9
1607662500000|2020-12-11 04:55:00|1921|1920.7|1921|1920.7|1921.1|1920.8|1920.9|1920.6|23
1607662800000|2020-12-11 05:00:00|1920.9|1920.6|1920.6|1920.3|1921.2|1920.9|1920.3|1920|42
1607663100000|2020-12-11 05:05:00|1920.7|1920.4|1920.7|1920.4|1921.1|1920.8|1920.7|1920.4|38
1607663400000|2020-12-11 05:10:00|1920.5|1920.2|1920.5|1920.2|1920.7|1920.4|1920.2|1919.9|19
1607663700000|2020-12-11 05:15:00|1920.6|1920.3|1920.4|1920.1|1920.8|1920.5|1920.4|1920.1|38
1607664000000|2020-12-11 05:20:00|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.1|1919.8|16
1607664300000|2020-12-11 05:25:00|1920.2|1919.9|1919.5|1919.2|1920.2|1919.9|1919.2|1918.9|37
1607664600000|2020-12-11 05:30:00|1919.7|1919.4|1920|1919.7|1920.2|1919.9|1919.7|1919.4|25
1607664900000|2020-12-11 05:35:00|1920.2|1919.9|1921|1920.7|1921.1|1920.8|1920.2|1919.9|29
1607665200000|2020-12-11 05:40:00|1921.1|1920.8|1920.9|1920.6|1921.1|1920.8|1920.8|1920.5|27
1607665500000|2020-12-11 05:45:00|1921|1920.7|1920.2|1919.9|1921|1920.7|1920.1|1919.8|26
1607665800000|2020-12-11 05:50:00|1920.1|1919.8|1920.2|1919.9|1920.3|1920|1919.8|1919.5|27
1607666100000|2020-12-11 05:55:00|1920.1|1919.8|1920.1|1919.8|1920.8|1920.5|1920.1|1919.8|18
1607666400000|2020-12-11 06:00:00|1920|1919.7|1920.1|1919.8|1920.5|1920.2|1920|1919.7|9
1607666700000|2020-12-11 06:05:00|1919.9|1919.6|1919.3|1919|1920.1|1919.8|1919.2|1918.9|60
1607667000000|2020-12-11 06:10:00|1919.2|1918.9|1917.5|1917.2|1919.2|1918.9|1917.2|1916.9|102
1607667300000|2020-12-11 06:15:00|1917.4|1917.1|1918.1|1917.8|1918.2|1917.9|1917.3|1917|29
1607667600000|2020-12-11 06:20:00|1918.3|1918|1921.4|1921.1|1921.5|1921.2|1918.1|1917.8|87
1607667900000|2020-12-11 06:25:00|1921.3|1921|1921.2|1920.9|1921.3|1921|1921|1920.7|35
1607668200000|2020-12-11 06:30:00|1921.4|1921.1|1922.1|1921.8|1922.4|1922.1|1921.4|1921.1|47
1607668500000|2020-12-11 06:35:00|1921.9|1921.6|1922.2|1921.9|1922.4|1922.1|1921.5|1921.2|53
1607668800000|2020-12-11 06:40:00|1922|1921.7|1922.1|1921.8|1922.4|1922.1|1921.8|1921.5|24
1607669100000|2020-12-11 06:45:00|1922.3|1922|1922.3|1922|1922.7|1922.4|1921.9|1921.6|37
1607669400000|2020-12-11 06:50:00|1922.4|1922.1|1922.4|1922.1|1922.5|1922.2|1922.3|1922|30
1607669700000|2020-12-11 06:55:00|1922.5|1922.2|1922.1|1921.8|1922.5|1922.2|1922.1|1921.8|4
1607670000000|2020-12-11 07:00:00|1921.9|1921.6|1921.4|1921.1|1922.6|1922.3|1921.4|1921.1|32
1607670300000|2020-12-11 07:05:00|1921.8|1921.5|1923.2|1922.9|1923.2|1922.9|1921.7|1921.4|38
1607670600000|2020-12-11 07:10:00|1923.3|1923|1925|1924.7|1925.3|1925|1923.3|1923|145
1607670900000|2020-12-11 07:15:00|1925.2|1924.9|1925|1924.7|1925.7|1925.4|1924.8|1924.5|95
1607671200000|2020-12-11 07:20:00|1924.8|1924.5|1924.5|1924.2|1924.8|1924.5|1924.2|1923.9|37
1607671500000|2020-12-11 07:25:00|1924.4|1924.1|1924.4|1924.1|1924.5|1924.2|1924|1923.7|22
1607671800000|2020-12-11 07:30:00|1924.3|1924|1923.8|1923.5|1924.3|1924|1923.8|1923.5|51
1607672100000|2020-12-11 07:35:00|1924.1|1923.8|1924.9|1924.6|1925.2|1924.9|1923.8|1923.5|109
1607672400000|2020-12-11 07:40:00|1924.8|1924.5|1924.8|1924.5|1925.1|1924.8|1924.5|1924.2|12
1607672700000|2020-12-11 07:45:00|1924.7|1924.4|1924.7|1924.4|1924.8|1924.5|1924.4|1924.1|31
1607673000000|2020-12-11 07:50:00|1924.6|1924.3|1923.9|1923.6|1924.6|1924.3|1923.7|1923.4|47
1607673300000|2020-12-11 07:55:00|1923.8|1923.5|1923.6|1923.3|1923.9|1923.6|1923|1922.7|56
1607673600000|2020-12-11 08:00:00|1923.7|1923.4|1922.4|1922.1|1923.7|1923.4|1922|1921.7|134
1607673900000|2020-12-11 08:05:00|1922|1921.7|1922|1921.7|1922.6|1922.3|1921.5|1921.2|168
1607674200000|2020-12-11 08:10:00|1921.9|1921.6|1918|1917.7|1921.9|1921.6|1917.9|1917.6|199
1607674500000|2020-12-11 08:15:00|1917.9|1917.6|1915.9|1915.6|1919.1|1918.8|1915.9|1915.6|338
1607674800000|2020-12-11 08:20:00|1915.7|1915.4|1914.8|1914.5|1917.1|1916.8|1914.4|1914.1|217
1607675100000|2020-12-11 08:25:00|1914.9|1914.6|1913.4|1913.1|1915|1914.7|1913.3|1913|216
1607675400000|2020-12-11 08:30:00|1913.6|1913.3|1909.9|1909.6|1913.6|1913.3|1909.3|1909|365
1607675700000|2020-12-11 08:35:00|1910.3|1910|1909.3|1909|1911.8|1911.5|1908.7|1908.4|230
1607676000000|2020-12-11 08:40:00|1908.8|1908.5|1909.9|1909.6|1910.3|1910|1907.9|1907.6|189
1607676300000|2020-12-11 08:45:00|1909.8|1909.5|1903.8|1903.5|1909.8|1909.5|1903.7|1903.4|380
1607676600000|2020-12-11 08:50:00|1903.9|1903.6|1903.6|1903.3|1907.1|1906.8|1903.3|1903|518
1607676900000|2020-12-11 08:55:00|1903.7|1903.4|1906.9|1906.6|1907.4|1907.1|1903.6|1903.3|254
1607677200000|2020-12-11 09:00:00|1906.6|1906.3|1910.5|1910.2|1911.3|1911|1906.1|1905.8|385
1607677500000|2020-12-11 09:05:00|1910.6|1910.3|1909.3|1909|1911.8|1911.5|1909.1|1908.8|255
1607677800000|2020-12-11 09:10:00|1909.4|1909.1|1907.5|1907.2|1910.8|1910.5|1907.5|1907.2|270
1607678100000|2020-12-11 09:15:00|1908.1|1907.8|1910.9|1910.6|1911.1|1910.8|1907.6|1907.3|258
1607678400000|2020-12-11 09:20:00|1910.6|1910.3|1909.3|1909|1911.6|1911.3|1908.9|1908.6|161
1607678700000|2020-12-11 09:25:00|1909.2|1908.9|1908.4|1908.1|1910.3|1910|1908.3|1908|173
1607679000000|2020-12-11 09:30:00|1908.2|1907.9|1908.5|1908.2|1909.7|1909.4|1908.1|1907.8|196
1607679300000|2020-12-11 09:35:00|1908.4|1908.1|1909.3|1909|1910|1909.7|1907.9|1907.6|65
1607679600000|2020-12-11 09:40:00|1908.6|1908.3|1909.9|1909.6|1910.1|1909.8|1908.5|1908.2|62
1607679900000|2020-12-11 09:45:00|1910.1|1909.8|1908.8|1908.5|1910.9|1910.6|1908.8|1908.5|116
1607680200000|2020-12-11 09:50:00|1909.2|1908.9|1907.4|1907.1|1909.2|1908.9|1906.7|1906.4|103
1607680500000|2020-12-11 09:55:00|1907.5|1907.2|1906.3|1906|1907.6|1907.3|1905.2|1904.9|183
1607680800000|2020-12-11 10:00:00|1906.2|1905.9|1907.6|1907.3|1907.7|1907.4|1905.1|1904.8|129
1607681100000|2020-12-11 10:05:00|1907.7|1907.4|1909.4|1909.1|1909.4|1909.1|1907.2|1906.9|80
1607681400000|2020-12-11 10:10:00|1909.1|1908.8|1907.6|1907.3|1909.6|1909.3|1907.5|1907.2|175
1607681700000|2020-12-11 10:15:00|1907.8|1907.5|1909.1|1908.8|1910.2|1909.9|1907.8|1907.5|97
1607682000000|2020-12-11 10:20:00|1908.9|1908.6|1910.4|1910.1|1910.4|1910.1|1908.7|1908.4|206
1607682300000|2020-12-11 10:25:00|1910.3|1910|1910.4|1910.1|1910.6|1910.3|1909.8|1909.5|112
1607682600000|2020-12-11 10:30:00|1910.6|1910.3|1909.8|1909.5|1911|1910.7|1909.6|1909.3|342
1607682900000|2020-12-11 10:35:00|1909.6|1909.3|1906.6|1906.3|1909.8|1909.5|1906.5|1906.2|177
1607683200000|2020-12-11 10:40:00|1906.4|1906.1|1906.7|1906.4|1907.3|1907|1905.4|1905.1|251
1607683500000|2020-12-11 10:45:00|1906.6|1906.3|1907.5|1907.2|1907.6|1907.3|1905.1|1904.8|214
1607683800000|2020-12-11 10:50:00|1907.4|1907.1|1906|1905.7|1907.8|1907.5|1905.6|1905.3|243
1607684100000|2020-12-11 10:55:00|1906.1|1905.8|1899.5|1899.2|1906.1|1905.8|1898.9|1898.6|469
1607684400000|2020-12-11 11:00:00|1899.3|1899|1902|1901.7|1902.6|1902.3|1898.1|1897.8|444
1607684700000|2020-12-11 11:05:00|1902.2|1901.9|1900.5|1900.2|1902.9|1902.6|1896.1|1895.8|472
1607685000000|2020-12-11 11:10:00|1900.3|1900|1900.1|1899.8|1902|1901.7|1898.8|1898.5|264
1607685300000|2020-12-11 11:15:00|1900.2|1899.9|1899.9|1899.6|1900.9|1900.6|1899.2|1898.9|190
1607685600000|2020-12-11 11:20:00|1899.5|1899.2|1897.3|1897|1899.6|1899.3|1895.8|1895.5|572
1607685900000|2020-12-11 11:25:00|1897.7|1897.4|1895.7|1895.4|1897.9|1897.6|1893.2|1892.9|460
1607686200000|2020-12-11 11:30:00|1895.6|1895.3|1898.1|1897.8|1898.4|1898.1|1894.7|1894.4|408
1607686500000|2020-12-11 11:35:00|1898.2|1897.9|1898.8|1898.5|1899.4|1899.1|1897.4|1897.1|215
1607686800000|2020-12-11 11:40:00|1898.3|1898|1898.5|1898.2|1899.6|1899.3|1897.7|1897.4|154
1607687100000|2020-12-11 11:45:00|1898.1|1897.8|1898.9|1898.6|1900|1899.7|1897.9|1897.6|322
1607687400000|2020-12-11 11:50:00|1898.8|1898.5|1898.2|1897.9|1900.5|1900.2|1897.9|1897.6|289
1607687700000|2020-12-11 11:55:00|1898.5|1898.2|1900.9|1900.6|1901.7|1901.4|1898.5|1898.2|138
1607688000000|2020-12-11 12:00:00|1901.1|1900.8|1901.8|1901.5|1901.8|1901.5|1900.5|1900.2|382
1607688300000|2020-12-11 12:05:00|1901.9|1901.6|1901.3|1901|1902.5|1902.2|1901|1900.7|448
1607688600000|2020-12-11 12:10:00|1901.2|1900.9|1901.2|1900.9|1901.4|1901.1|1900.6|1900.3|720
1607688900000|2020-12-11 12:15:00|1901.3|1901|1902.7|1902.4|1903.6|1903.3|1901.2|1900.9|349
1607689200000|2020-12-11 12:20:00|1902.6|1902.3|1901.3|1901|1902.6|1902.3|1901.2|1900.9|345
1607689500000|2020-12-11 12:25:00|1901.4|1901.1|1901.3|1901|1901.5|1901.2|1899.8|1899.5|413
1607689800000|2020-12-11 12:30:00|1901.1|1900.8|1900.2|1899.9|1901.3|1901|1899.3|1899|294
1607690100000|2020-12-11 12:35:00|1900.1|1899.8|1900.3|1900|1901|1900.7|1898.9|1898.6|301
1607690400000|2020-12-11 12:40:00|1900.4|1900.1|1900.1|1899.8|1900.5|1900.2|1898.8|1898.5|254
1607690700000|2020-12-11 12:45:00|1899.6|1899.3|1900|1899.7|1900.2|1899.9|1899.2|1898.9|1367
1607691000000|2020-12-11 12:50:00|1900.2|1899.9|1902|1901.7|1902.4|1902.1|1899.8|1899.5|331
1607691300000|2020-12-11 12:55:00|1901.9|1901.6|1902|1901.7|1902.3|1902|1901.4|1901.1|340
1607691600000|2020-12-11 13:00:00|1901.8|1901.5|1900.8|1900.5|1902.3|1902|1900.6|1900.3|765
1607691900000|2020-12-11 13:05:00|1900.9|1900.6|1901.6|1901.3|1901.6|1901.3|1900.2|1899.9|536
1607692200000|2020-12-11 13:10:00|1901.5|1901.2|1900.8|1900.5|1901.7|1901.4|1899.6|1899.3|2073
1607692500000|2020-12-11 13:15:00|1900.7|1900.4|1900.8|1900.5|1901.4|1901.1|1900.4|1900.1|695
1607692800000|2020-12-11 13:20:00|1900.9|1900.6|1900.5|1900.2|1901.2|1900.9|1900|1899.7|249
1607693100000|2020-12-11 13:25:00|1900.8|1900.5|1901.6|1901.3|1901.6|1901.3|1900.7|1900.4|1778
1607693400000|2020-12-11 13:30:00|1901.4|1901.1|1904.7|1904.4|1905.6|1905.3|1901.4|1901.1|2319
1607693700000|2020-12-11 13:35:00|1904.6|1904.3|1904.2|1903.9|1905|1904.7|1903.4|1903.1|912
1607694000000|2020-12-11 13:40:00|1904.4|1904.1|1902.8|1902.5|1904.7|1904.4|1902.5|1902.2|2123
1607694300000|2020-12-11 13:45:00|1902.9|1902.6|1902.3|1902|1903.6|1903.3|1902.1|1901.8|593
1607694600000|2020-12-11 13:50:00|1902.8|1902.5|1904.1|1903.8|1904.3|1904|1901.9|1901.6|521
1607694900000|2020-12-11 13:55:00|1904.3|1904|1905|1904.7|1905.5|1905.2|1903.8|1903.5|902
1607695200000|2020-12-11 14:00:00|1905.1|1904.8|1905.7|1905.4|1906.1|1905.8|1904.9|1904.6|771
1607695500000|2020-12-11 14:05:00|1905.6|1905.3|1905.3|1905|1906|1905.7|1904.7|1904.4|307
1607695800000|2020-12-11 14:10:00|1905.4|1905.1|1906.3|1906|1906.3|1906|1904.8|1904.5|465
1607696100000|2020-12-11 14:15:00|1906.4|1906.1|1907.1|1906.8|1907.6|1907.3|1906|1905.7|1723
1607696400000|2020-12-11 14:20:00|1907|1906.7|1908|1907.7|1908.5|1908.2|1907|1906.7|799
1607696700000|2020-12-11 14:25:00|1908.1|1907.8|1908.7|1908.4|1909.5|1909.2|1907|1906.7|1401
1607697000000|2020-12-11 14:30:00|1908.8|1908.5|1910.4|1910.1|1911.6|1911.3|1907.6|1907.3|3573
1607697300000|2020-12-11 14:35:00|1910.6|1910.3|1915.6|1915.3|1915.6|1915.3|1908.7|1908.4|3577
1607697600000|2020-12-11 14:40:00|1915.4|1915.1|1911.8|1911.5|1916|1915.7|1910.7|1910.4|4572
1607697900000|2020-12-11 14:45:00|1911.7|1911.4|1912.7|1912.4|1914.5|1914.2|1911|1910.7|1822
1607698200000|2020-12-11 14:50:00|1912.5|1912.2|1918|1917.7|1918|1917.7|1909.3|1909|2743
1607698500000|2020-12-11 14:55:00|1918.1|1917.8|1918.5|1918.2|1919.9|1919.6|1916.6|1916.3|6505
1607698800000|2020-12-11 15:00:00|1917.9|1917.6|1920.5|1920.2|1921.6|1921.3|1917.9|1917.6|1487
1607699100000|2020-12-11 15:05:00|1920.6|1920.3|1922.6|1922.3|1924.3|1924|1920.4|1920.1|3203
1607699400000|2020-12-11 15:10:00|1922.4|1922.1|1923.4|1923.1|1923.5|1923.2|1918.4|1918.1|3370
1607699700000|2020-12-11 15:15:00|1923.5|1923.2|1924.9|1924.6|1925.1|1924.8|1922.7|1922.4|1333
1607700000000|2020-12-11 15:20:00|1924.7|1924.4|1924|1923.7|1925.3|1925|1922.8|1922.5|1163
1607700300000|2020-12-11 15:25:00|1924.3|1924|1923.9|1923.6|1926.3|1926|1923.2|1922.9|5098
1607700600000|2020-12-11 15:30:00|1924|1923.7|1924.4|1924.1|1924.9|1924.6|1922.1|1921.8|7457
1607700900000|2020-12-11 15:35:00|1924.3|1924|1921.6|1921.3|1924.6|1924.3|1920.3|1920|3334
1607701200000|2020-12-11 15:40:00|1921.5|1921.2|1922.4|1922.1|1922.7|1922.4|1919.8|1919.5|2335
1607701500000|2020-12-11 15:45:00|1922.5|1922.2|1920|1919.7|1922.9|1922.6|1919.9|1919.6|5394
1607701800000|2020-12-11 15:50:00|1919.6|1919.3|1915.2|1914.9|1919.7|1919.4|1915|1914.7|2940
1607702100000|2020-12-11 15:55:00|1915|1914.7|1916.9|1916.6|1918.3|1918|1914.9|1914.6|3375
1607702400000|2020-12-11 16:00:00|1917|1916.7|1918.9|1918.6|1919.8|1919.5|1917|1916.7|4231
1607702700000|2020-12-11 16:05:00|1919|1918.7|1917.9|1917.6|1919.7|1919.4|1917.4|1917.1|3102
1607703000000|2020-12-11 16:10:00|1918.2|1917.9|1917.1|1916.8|1918.5|1918.2|1915.3|1915|4003
1607703300000|2020-12-11 16:15:00|1917.2|1916.9|1916.7|1916.4|1917.2|1916.9|1915.7|1915.4|2392
1607703600000|2020-12-11 16:20:00|1916.6|1916.3|1913.6|1913.3|1917.5|1917.2|1912.9|1912.6|3493
1607703900000|2020-12-11 16:25:00|1913.7|1913.4|1912.2|1911.9|1914.6|1914.3|1910.7|1910.4|2089
1607704200000|2020-12-11 16:30:00|1912.3|1912|1912.2|1911.9|1912.8|1912.5|1910.8|1910.5|6611
1607704500000|2020-12-11 16:35:00|1912.1|1911.8|1907.1|1906.8|1912.3|1912|1905.4|1905.1|3533
1607704800000|2020-12-11 16:40:00|1907.2|1906.9|1902.3|1902|1907.6|1907.3|1902.2|1901.9|3216
1607705100000|2020-12-11 16:45:00|1902.1|1901.8|1905.6|1905.3|1907|1906.7|1901.7|1901.4|3365
1607705400000|2020-12-11 16:50:00|1905.5|1905.2|1907.9|1907.6|1908.4|1908.1|1905.5|1905.2|2336
1607705700000|2020-12-11 16:55:00|1907.8|1907.5|1908.2|1907.9|1908.2|1907.9|1906.3|1906|1526
1607706000000|2020-12-11 17:00:00|1908.4|1908.1|1906.4|1906.1|1909.8|1909.5|1906.3|1906|1339
1607706300000|2020-12-11 17:05:00|1906.2|1905.9|1906.1|1905.8|1907.6|1907.3|1905.9|1905.6|1241
1607706600000|2020-12-11 17:10:00|1906.2|1905.9|1900.5|1900.2|1906.6|1906.3|1899.8|1899.5|2093
1607706900000|2020-12-11 17:15:00|1900.4|1900.1|1895.6|1895.3|1902|1901.7|1895.4|1895.1|2846
1607707200000|2020-12-11 17:20:00|1895.5|1895.2|1900.3|1900|1900.3|1900|1893.6|1893.3|3152
1607707500000|2020-12-11 17:25:00|1900.2|1899.9|1901.6|1901.3|1902.1|1901.8|1898.9|1898.6|1430
1607707800000|2020-12-11 17:30:00|1901.5|1901.2|1899.3|1899|1902.4|1902.1|1899.1|1898.8|1441
1607708100000|2020-12-11 17:35:00|1899.1|1898.8|1896.2|1895.9|1899.1|1898.8|1895.3|1895|2591
1607708400000|2020-12-11 17:40:00|1896.1|1895.8|1898.3|1898|1900.5|1900.2|1896|1895.7|1004
1607708700000|2020-12-11 17:45:00|1898.2|1897.9|1901.8|1901.5|1902|1901.7|1897.2|1896.9|1307
1607709000000|2020-12-11 17:50:00|1901.7|1901.4|1903.9|1903.6|1903.9|1903.6|1900.9|1900.6|3369
1607709300000|2020-12-11 17:55:00|1904.1|1903.8|1904.2|1903.9|1905.5|1905.2|1902.9|1902.6|1039
1607709600000|2020-12-11 18:00:00|1904.1|1903.8|1906.1|1905.8|1906.2|1905.9|1902.4|1902.1|773
1607709900000|2020-12-11 18:05:00|1906|1905.7|1905.8|1905.5|1906.3|1906|1903.7|1903.4|756
1607710200000|2020-12-11 18:10:00|1905.7|1905.4|1908.6|1908.3|1909.6|1909.3|1905.4|1905.1|1428
1607710500000|2020-12-11 18:15:00|1908.5|1908.2|1906.3|1906|1909.4|1909.1|1906.2|1905.9|866
1607710800000|2020-12-11 18:20:00|1906.6|1906.3|1906.3|1906|1906.7|1906.4|1904.7|1904.4|765
1607711100000|2020-12-11 18:25:00|1906.4|1906.1|1910.5|1910.2|1910.5|1910.2|1906.1|1905.8|1572
1607711400000|2020-12-11 18:30:00|1910.4|1910.1|1911.8|1911.5|1912.9|1912.6|1910.1|1909.8|4126
1607711700000|2020-12-11 18:35:00|1911.7|1911.4|1911.6|1911.3|1913.3|1913|1911.6|1911.3|3014
1607712000000|2020-12-11 18:40:00|1911.7|1911.4|1911|1910.7|1912.5|1912.2|1910.9|1910.6|3107
1607712300000|2020-12-11 18:45:00|1910.9|1910.6|1910.2|1909.9|1911.1|1910.8|1909|1908.7|1839
1607712600000|2020-12-11 18:50:00|1910.1|1909.8|1913.8|1913.5|1913.9|1913.6|1909.7|1909.4|6882
1607712900000|2020-12-11 18:55:00|1913.7|1913.4|1913.8|1913.5|1914.8|1914.5|1912.5|1912.2|1632
1607713200000|2020-12-11 19:00:00|1914.1|1913.8|1911.2|1910.9|1914.2|1913.9|1911.2|1910.9|769
1607713500000|2020-12-11 19:05:00|1911.3|1911|1911.7|1911.4|1913.6|1913.3|1910.5|1910.2|1962
1607713800000|2020-12-11 19:10:00|1911.9|1911.6|1910.2|1909.9|1912.3|1912|1910.1|1909.8|1410
1607714100000|2020-12-11 19:15:00|1910.6|1910.3|1912.1|1911.8|1912.2|1911.9|1910.3|1910|3175
1607714400000|2020-12-11 19:20:00|1911.8|1911.5|1914.2|1913.9|1915|1914.7|1910.6|1910.3|3134
1607714700000|2020-12-11 19:25:00|1914.3|1914|1913.4|1913.1|1915.4|1915.1|1911.4|1911.1|966
1607715000000|2020-12-11 19:30:00|1913.2|1912.9|1913.4|1913.1|1914.6|1914.3|1912.2|1911.9|1003
1607715300000|2020-12-11 19:35:00|1913.2|1912.9|1912.7|1912.4|1913.8|1913.5|1912.1|1911.8|1575
1607715600000|2020-12-11 19:40:00|1913|1912.7|1913.8|1913.5|1914.7|1914.4|1911.6|1911.3|2448
1607715900000|2020-12-11 19:45:00|1913.6|1913.3|1913.9|1913.6|1915.1|1914.8|1913|1912.7|904
1607716200000|2020-12-11 19:50:00|1913.5|1913.2|1912.4|1912.1|1914|1913.7|1911.4|1911.1|948
1607716500000|2020-12-11 19:55:00|1912.5|1912.2|1911.2|1910.9|1913.1|1912.8|1910.9|1910.6|1091
1607716800000|2020-12-11 20:00:00|1911.3|1911|1909.6|1909.3|1912.6|1912.3|1909.6|1909.3|2761
1607717100000|2020-12-11 20:05:00|1909.4|1909.1|1909.6|1909.3|1910.1|1909.8|1909|1908.7|2522
1607717400000|2020-12-11 20:10:00|1909.5|1909.2|1912.1|1911.8|1912.3|1912|1909.2|1908.9|786
1607717700000|2020-12-11 20:15:00|1912.6|1912.3|1915.8|1915.5|1916.2|1915.9|1912.4|1912.1|1357
1607718000000|2020-12-11 20:20:00|1915.6|1915.3|1915|1914.7|1916.2|1915.9|1914.1|1913.8|1865
1607718300000|2020-12-11 20:25:00|1915.1|1914.8|1914.3|1914|1916.1|1915.8|1913.1|1912.8|2095
1607718600000|2020-12-11 20:30:00|1914.4|1914.1|1913.3|1913|1916|1915.7|1913.2|1912.9|899
1607718900000|2020-12-11 20:35:00|1913.2|1912.9|1915.4|1915.1|1916.1|1915.8|1913.2|1912.9|1851
1607719200000|2020-12-11 20:40:00|1915.5|1915.2|1912.9|1912.6|1916.5|1916.2|1912.8|1912.5|2206
1607719500000|2020-12-11 20:45:00|1913|1912.7|1911.1|1910.8|1913.9|1913.6|1910.7|1910.4|1074
1607719800000|2020-12-11 20:50:00|1911.4|1911.1|1911.5|1911.2|1913.3|1913|1910|1909.7|1577
1607720100000|2020-12-11 20:55:00|1911.6|1911.3|1913.3|1913|1913.8|1913.5|1911|1910.7|7769
1607720400000|2020-12-11 21:00:00|1912.9|1912.6|1913.7|1913.4|1914.2|1913.9|1910.3|1910|3059
1607720700000|2020-12-11 21:05:00|1913.6|1913.3|1912.7|1912.4|1914|1913.7|1912.6|1912.3|1297
1607721000000|2020-12-11 21:10:00|1912.6|1912.3|1914|1913.2|1914.4|1914.1|1912.5|1912.2|450
1607721300000|2020-12-11 21:15:00|1914.1|1913.3|1914.2|1913.4|1914.3|1913.5|1914|1913.2|0
1607721600000|2020-12-11 21:20:00|1914.3|1913.5|1913.9|1913.1|1914.3|1913.5|1913.9|1913.1|0
1607721900000|2020-12-11 21:25:00|1913.8|1913|1914.2|1913.4|1914.2|1913.4|1913.8|1913|0
1607722200000|2020-12-11 21:30:00|1913.7|1913.2|1911.7|1911.4|1914.1|1913.8|1911.7|1911.4|420
1607722500000|2020-12-11 21:35:00|1911.5|1911.2|1912.8|1912.5|1913|1912.7|1911.3|1911|292
1607722800000|2020-12-11 21:40:00|1912.9|1912.6|1912.6|1912.3|1912.9|1912.6|1912.4|1912.1|53
1607723100000|2020-12-11 21:45:00|1912.7|1912.4|1913.4|1913.1|1913.5|1913.2|1912.6|1912.3|34
1607723400000|2020-12-11 21:50:00|1913.3|1913|1913|1912.7|1913.5|1913.2|1913|1912.7|77
1607723700000|2020-12-11 21:55:00|1912.9|1912.6|1913.7|1912.9|1914.1|1913.8|1912|1911.7|417
1607900400000|2020-12-13 23:00:00|1913.8|1913|1927.6|1927.3|1927.6|1927.3|1913.8|1913|178
1607900700000|2020-12-13 23:05:00|1927.9|1927.6|1928.3|1928|1929.4|1929.1|1926.3|1926|187
1607901000000|2020-12-13 23:10:00|1928.2|1927.9|1926.5|1926.2|1928.3|1928|1926.5|1926.2|39
1607901300000|2020-12-13 23:15:00|1926.3|1926|1926.6|1926.3|1927.9|1927.6|1926.3|1926|20
1607901600000|2020-12-13 23:20:00|1926.7|1926.4|1927.2|1926.9|1927.7|1927.4|1926.6|1926.3|74
1607901900000|2020-12-13 23:25:00|1927.5|1927.2|1926.6|1926.3|1927.5|1927.2|1926.4|1926.1|27
1607902200000|2020-12-13 23:30:00|1926.5|1926.2|1925.3|1925|1926.5|1926.2|1925.3|1925|84
1607902500000|2020-12-13 23:35:00|1925.1|1924.8|1925.4|1925.1|1925.5|1925.2|1925.1|1924.8|16
1607902800000|2020-12-13 23:40:00|1925.2|1924.9|1924.3|1924|1925.7|1925.4|1924.1|1923.8|56
1607903100000|2020-12-13 23:45:00|1924.6|1924.3|1924.8|1924.5|1925.5|1925.2|1924.1|1923.8|60
1607903400000|2020-12-13 23:50:00|1925.3|1925|1926.9|1926.6|1927|1926.7|1925.3|1925|50
1607903700000|2020-12-13 23:55:00|1926.7|1926.4|1926.7|1926.4|1926.9|1926.6|1926.2|1925.9|44
1607904000000|2020-12-14 00:00:00|1927.3|1927|1927.6|1927.3|1927.6|1927.3|1927|1926.7|71
1607904300000|2020-12-14 00:05:00|1927.4|1927.1|1926.8|1926.5|1927.4|1927.1|1925.7|1925.4|26
1607904600000|2020-12-14 00:10:00|1927.2|1926.9|1928|1927.7|1928|1927.7|1926.9|1926.6|31
1607904900000|2020-12-14 00:15:00|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1927.5|1927.2|17
1607905200000|2020-12-14 00:20:00|1928.1|1927.8|1927.7|1927.4|1928.3|1928|1927.7|1927.4|62
1607905500000|2020-12-14 00:25:00|1927.9|1927.6|1927|1926.7|1928.2|1927.9|1927|1926.7|29
1607905800000|2020-12-14 00:30:00|1926.8|1926.5|1927|1926.7|1927.8|1927.5|1926.8|1926.5|28
1607906100000|2020-12-14 00:35:00|1927.1|1926.8|1927|1926.7|1927.4|1927.1|1926.6|1926.3|10
1607906400000|2020-12-14 00:40:00|1927.1|1926.8|1925.9|1925.6|1927.1|1926.8|1925.5|1925.2|26
1607906700000|2020-12-14 00:45:00|1926.1|1925.8|1927.2|1926.9|1927.2|1926.9|1925.9|1925.6|27
1607907000000|2020-12-14 00:50:00|1927.3|1927|1926.6|1926.3|1927.5|1927.2|1926.6|1926.3|18
1607907300000|2020-12-14 00:55:00|1925.9|1925.6|1926.1|1925.8|1926.2|1925.9|1925.9|1925.6|39
1607907600000|2020-12-14 01:00:00|1926|1925.7|1926.2|1925.9|1927.1|1926.8|1926|1925.7|41
1607907900000|2020-12-14 01:05:00|1926.3|1926|1926|1925.7|1926.5|1926.2|1925.8|1925.5|16
1607908200000|2020-12-14 01:10:00|1925.9|1925.6|1927.9|1927.6|1927.9|1927.6|1925.9|1925.6|57
1607908500000|2020-12-14 01:15:00|1928|1927.7|1927.5|1927.2|1928.2|1927.9|1927.4|1927.1|48
1607908800000|2020-12-14 01:20:00|1927.6|1927.3|1927.1|1926.8|1927.6|1927.3|1927|1926.7|12
1607909100000|2020-12-14 01:25:00|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1926.7|1926.4|19
1607909400000|2020-12-14 01:30:00|1927|1926.7|1926.8|1926.5|1927.2|1926.9|1926.6|1926.3|37
1607909700000|2020-12-14 01:35:00|1926.4|1926.1|1927.6|1927.3|1927.7|1927.4|1926.4|1926.1|35
1607910000000|2020-12-14 01:40:00|1927.5|1927.2|1927.9|1927.6|1928.1|1927.8|1927.2|1926.9|37
1607910300000|2020-12-14 01:45:00|1927.8|1927.5|1927.5|1927.2|1927.8|1927.5|1927.5|1927.2|22
1607910600000|2020-12-14 01:50:00|1927.3|1927|1927.4|1927.1|1927.7|1927.4|1927.2|1926.9|22
1607910900000|2020-12-14 01:55:00|1927.5|1927.2|1927.3|1927|1927.7|1927.4|1926.9|1926.6|33
1607911200000|2020-12-14 02:00:00|1927.2|1926.9|1927.1|1926.8|1927.4|1927.1|1927.1|1926.8|30
1607911500000|2020-12-14 02:05:00|1927.2|1926.9|1927.3|1927|1927.6|1927.3|1927.1|1926.8|20
1607911800000|2020-12-14 02:10:00|1927.5|1927.2|1927.7|1927.4|1928|1927.7|1927.5|1927.2|18
1607912100000|2020-12-14 02:15:00|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.5|1927.2|24
1607912400000|2020-12-14 02:20:00|1927.4|1927.1|1927.6|1927.3|1927.6|1927.3|1927.3|1927|25
1607912700000|2020-12-14 02:25:00|1927.5|1927.2|1927.3|1927|1927.7|1927.4|1927.3|1927|17
1607913000000|2020-12-14 02:30:00|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.1|1926.8|26
1607913300000|2020-12-14 02:35:00|1927.3|1927|1926.7|1926.4|1927.4|1927.1|1926.4|1926.1|37
1607913600000|2020-12-14 02:40:00|1926.8|1926.5|1926.8|1926.5|1926.9|1926.6|1926.7|1926.4|10
1607913900000|2020-12-14 02:45:00|1927.1|1926.8|1927|1926.7|1927.2|1926.9|1926.9|1926.6|24
1607914200000|2020-12-14 02:50:00|1926.8|1926.5|1926.9|1926.6|1927|1926.7|1926.8|1926.5|8
1607914500000|2020-12-14 02:55:00|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1926.8|1926.5|19
1607914800000|2020-12-14 03:00:00|1927.2|1926.9|1927.2|1926.9|1927.5|1927.2|1927.2|1926.9|16
1607915100000|2020-12-14 03:05:00|1927.4|1927.1|1926.6|1926.3|1927.4|1927.1|1926.3|1926|31
1607915400000|2020-12-14 03:10:00|1926.5|1926.2|1926.1|1925.8|1926.5|1926.2|1925.9|1925.6|21
1607915700000|2020-12-14 03:15:00|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|99
1607916000000|2020-12-14 03:20:00|1926.7|1926.4|1926.9|1926.6|1926.9|1926.6|1926.6|1926.3|18
1607916300000|2020-12-14 03:25:00|1927|1926.7|1926.9|1926.6|1927.1|1926.8|1926.8|1926.5|30
1607916600000|2020-12-14 03:30:00|1927|1926.7|1927|1926.7|1927.1|1926.8|1926.7|1926.4|16
1607916900000|2020-12-14 03:35:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|14
1607917200000|2020-12-14 03:40:00|1927.2|1926.9|1927.2|1926.9|1927.3|1927|1927.1|1926.8|10
1607917500000|2020-12-14 03:45:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|6
1607917800000|2020-12-14 03:50:00|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927|1926.7|22
1607918100000|2020-12-14 03:55:00|1927|1926.7|1927|1926.7|1927.1|1926.8|1927|1926.7|9
1607918400000|2020-12-14 04:00:00|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|15
1607918700000|2020-12-14 04:05:00|1927.1|1926.8|1927.6|1927.3|1927.8|1927.5|1927.1|1926.8|26
1607919000000|2020-12-14 04:10:00|1927.7|1927.4|1927.4|1927.1|1927.7|1927.4|1927.3|1927|14
1607919300000|2020-12-14 04:15:00|1927.3|1927|1927.3|1927|1927.5|1927.2|1927.2|1926.9|16
1607919600000|2020-12-14 04:20:00|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.2|1926.9|8
1607919900000|2020-12-14 04:25:00|1927.2|1926.9|1926.8|1926.5|1927.2|1926.9|1926.6|1926.3|14
1607920200000|2020-12-14 04:30:00|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|9
1607920500000|2020-12-14 04:35:00|1926.6|1926.3|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|15
1607920800000|2020-12-14 04:40:00|1926.1|1925.8|1926.4|1926.1|1926.4|1926.1|1926.1|1925.8|8
1607921100000|2020-12-14 04:45:00|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|13
1607921400000|2020-12-14 04:50:00|1926.2|1925.9|1926.2|1925.9|1926.3|1926|1925.6|1925.3|31
1607921700000|2020-12-14 04:55:00|1926.4|1926.1|1926.7|1926.4|1926.7|1926.4|1926.3|1926|10
1607922000000|2020-12-14 05:00:00|1926.6|1926.3|1924.7|1924.4|1926.6|1926.3|1924.6|1924.3|27
1607922300000|2020-12-14 05:05:00|1924.9|1924.6|1923.8|1923.5|1924.9|1924.6|1923.7|1923.4|38
1607922600000|2020-12-14 05:10:00|1923.6|1923.3|1924.2|1923.9|1924.2|1923.9|1923.3|1923|54
1607922900000|2020-12-14 05:15:00|1924.4|1924.1|1924.6|1924.3|1924.9|1924.6|1924.4|1924.1|13
1607923200000|2020-12-14 05:20:00|1924.5|1924.2|1924.5|1924.2|1925|1924.7|1924.5|1924.2|18
1607923500000|2020-12-14 05:25:00|1924.7|1924.4|1926.4|1926.1|1926.4|1926.1|1924.7|1924.4|46
1607923800000|2020-12-14 05:30:00|1925.9|1925.6|1926.3|1926|1926.4|1926.1|1925.9|1925.6|16
1607924100000|2020-12-14 05:35:00|1926.1|1925.8|1925.8|1925.5|1926.1|1925.8|1925.8|1925.5|4
1607924400000|2020-12-14 05:40:00|1926.1|1925.8|1924.9|1924.6|1926.3|1926|1924.8|1924.5|35
1607924700000|2020-12-14 05:45:00|1924.8|1924.5|1924.9|1924.6|1925.1|1924.8|1924.5|1924.2|19
1607925000000|2020-12-14 05:50:00|1924.7|1924.4|1923.8|1923.5|1924.9|1924.6|1923.7|1923.4|110
1607925300000|2020-12-14 05:55:00|1923.9|1923.6|1923.9|1923.6|1924.2|1923.9|1923.8|1923.5|60
1607925600000|2020-12-14 06:00:00|1923.7|1923.4|1923.9|1923.6|1924.1|1923.8|1923|1922.7|65
1607925900000|2020-12-14 06:05:00|1923.6|1923.3|1923.3|1923|1923.7|1923.4|1923.1|1922.8|10
1607926200000|2020-12-14 06:10:00|1923.5|1923.2|1924.3|1924|1924.3|1924|1923.3|1923|28
1607926500000|2020-12-14 06:15:00|1924.5|1924.2|1924.4|1924.1|1924.5|1924.2|1924.3|1924|13
1607926800000|2020-12-14 06:20:00|1924.5|1924.2|1925.2|1924.9|1925.2|1924.9|1924.5|1924.2|9
1607927100000|2020-12-14 06:25:00|1925.4|1925.1|1924.6|1924.3|1925.4|1925.1|1924.6|1924.3|14
1607927400000|2020-12-14 06:30:00|1924.8|1924.5|1924.9|1924.6|1925|1924.7|1924.8|1924.5|8
1607927700000|2020-12-14 06:35:00|1925|1924.7|1925.3|1925|1925.3|1925|1924.8|1924.5|41
1607928000000|2020-12-14 06:40:00|1925.5|1925.2|1926.8|1926.5|1927.1|1926.8|1925.3|1925|59
1607928300000|2020-12-14 06:45:00|1926.7|1926.4|1926.2|1925.9|1926.7|1926.4|1926.2|1925.9|13
1607928600000|2020-12-14 06:50:00|1926.3|1926|1926.4|1926.1|1926.6|1926.3|1925.7|1925.4|25
1607928900000|2020-12-14 06:55:00|1926.6|1926.3|1926.1|1925.8|1927|1926.7|1926|1925.7|31
1607929200000|2020-12-14 07:00:00|1926.3|1926|1926.2|1925.9|1926.5|1926.2|1926.1|1925.8|32
1607929500000|2020-12-14 07:05:00|1926.1|1925.8|1926.6|1926.3|1926.7|1926.4|1925.5|1925.2|60
1607929800000|2020-12-14 07:10:00|1926.7|1926.4|1925.7|1925.4|1926.7|1926.4|1925.4|1925.1|19
1607930100000|2020-12-14 07:15:00|1925.9|1925.6|1926.9|1926.6|1927.4|1927.1|1925.9|1925.6|31
1607930400000|2020-12-14 07:20:00|1927.1|1926.8|1926.7|1926.4|1927.2|1926.9|1926.6|1926.3|26
1607930700000|2020-12-14 07:25:00|1927.1|1926.8|1927.4|1927.1|1927.7|1927.4|1927.1|1926.8|42
1607931000000|2020-12-14 07:30:00|1927.5|1927.2|1927.1|1926.8|1928.3|1928|1927.1|1926.8|51
1607931300000|2020-12-14 07:35:00|1927.8|1927.5|1930|1929.7|1930.5|1930.2|1927.1|1926.8|251
1607931600000|2020-12-14 07:40:00|1929.9|1929.6|1931.2|1930.9|1931.3|1931|1929.6|1929.3|102
1607931900000|2020-12-14 07:45:00|1931.4|1931.1|1931.9|1931.6|1932.7|1932.4|1931.3|1931|185
1607932200000|2020-12-14 07:50:00|1931.4|1931.1|1930.8|1930.5|1931.6|1931.3|1930.5|1930.2|95
1607932500000|2020-12-14 07:55:00|1931|1930.7|1930.6|1930.3|1931.7|1931.4|1930.4|1930.1|39
1607932800000|2020-12-14 08:00:00|1930.4|1930.1|1931.1|1930.8|1931.2|1930.9|1929.5|1929.2|152
1607933100000|2020-12-14 08:05:00|1931.2|1930.9|1930.3|1930|1932.9|1932.6|1929.9|1929.6|126
1607933400000|2020-12-14 08:10:00|1930.4|1930.1|1933|1932.7|1933.3|1933|1930.4|1930.1|151
1607933700000|2020-12-14 08:15:00|1932.9|1932.6|1931.7|1931.4|1933.7|1933.4|1931.6|1931.3|100
1607934000000|2020-12-14 08:20:00|1931.9|1931.6|1930.5|1930.2|1932.2|1931.9|1930.5|1930.2|55
1607934300000|2020-12-14 08:25:00|1930.6|1930.3|1930.1|1929.8|1930.9|1930.6|1928.6|1928.3|114
1607934600000|2020-12-14 08:30:00|1930|1929.7|1930.2|1929.9|1930.8|1930.5|1929.7|1929.4|227
1607934900000|2020-12-14 08:35:00|1930|1929.7|1928.8|1928.5|1930.1|1929.8|1928.4|1928.1|76
1607935200000|2020-12-14 08:40:00|1928.9|1928.6|1928.3|1928|1929.8|1929.5|1927.9|1927.6|159
1607935500000|2020-12-14 08:45:00|1928.1|1927.8|1928.8|1928.5|1928.9|1928.6|1927.9|1927.6|46
1607935800000|2020-12-14 08:50:00|1928.9|1928.6|1927.5|1927.2|1929.2|1928.9|1927.2|1926.9|89
1607936100000|2020-12-14 08:55:00|1927.6|1927.3|1928.9|1928.6|1928.9|1928.6|1927.1|1926.8|76
1607936400000|2020-12-14 09:00:00|1929.5|1929.2|1928.5|1928.2|1930|1929.7|1928.1|1927.8|97
1607936700000|2020-12-14 09:05:00|1928.7|1928.4|1927.9|1927.6|1928.7|1928.4|1927.8|1927.5|110
1607937000000|2020-12-14 09:10:00|1928.1|1927.8|1927.7|1927.4|1928.4|1928.1|1927.5|1927.2|98
1607937300000|2020-12-14 09:15:00|1928|1927.7|1927.8|1927.5|1928.4|1928.1|1927.5|1927.2|166
1607937600000|2020-12-14 09:20:00|1927.9|1927.6|1927.6|1927.3|1928.3|1928|1927|1926.7|307
1607937900000|2020-12-14 09:25:00|1927.7|1927.4|1927.4|1927.1|1927.7|1927.4|1927.1|1926.8|228
1607938200000|2020-12-14 09:30:00|1927.3|1927|1927.1|1926.8|1927.3|1927|1926.6|1926.3|104
1607938500000|2020-12-14 09:35:00|1927|1926.7|1928.9|1928.6|1929.5|1929.2|1926.8|1926.5|195
1607938800000|2020-12-14 09:40:00|1928.7|1928.4|1928.6|1928.3|1928.8|1928.5|1928|1927.7|340
1607939100000|2020-12-14 09:45:00|1928.7|1928.4|1928.8|1928.5|1929.4|1929.1|1927.9|1927.6|156
1607939400000|2020-12-14 09:50:00|1929|1928.7|1927.9|1927.6|1929.1|1928.8|1927.7|1927.4|51
1607939700000|2020-12-14 09:55:00|1927.6|1927.3|1928.1|1927.8|1928.3|1928|1927.6|1927.3|34
1607940000000|2020-12-14 10:00:00|1928|1927.7|1928.9|1928.6|1929.2|1928.9|1927.4|1927.1|44
1607940300000|2020-12-14 10:05:00|1929|1928.7|1929.2|1928.9|1929.5|1929.2|1928.8|1928.5|24
1607940600000|2020-12-14 10:10:00|1929.5|1929.2|1929.4|1929.1|1929.5|1929.2|1929|1928.7|42
1607940900000|2020-12-14 10:15:00|1929.3|1929|1928.8|1928.5|1929.3|1929|1928.6|1928.3|28
1607941200000|2020-12-14 10:20:00|1929|1928.7|1928.7|1928.4|1929.3|1929|1928.4|1928.1|47
1607941500000|2020-12-14 10:25:00|1928.6|1928.3|1928.8|1928.5|1929.4|1929.1|1928.6|1928.3|56
1607941800000|2020-12-14 10:30:00|1928.9|1928.6|1929.7|1929.4|1929.9|1929.6|1928.9|1928.6|46
1607942100000|2020-12-14 10:35:00|1929.5|1929.2|1930|1929.7|1930.2|1929.9|1929.1|1928.8|70
1607942400000|2020-12-14 10:40:00|1930.1|1929.8|1930.3|1930|1930.4|1930.1|1929.9|1929.6|37
1607942700000|2020-12-14 10:45:00|1930.5|1930.2|1930.3|1930|1931|1930.7|1930.1|1929.8|60
1607943000000|2020-12-14 10:50:00|1930.2|1929.9|1930.2|1929.9|1930.3|1930|1929.6|1929.3|415
1607943300000|2020-12-14 10:55:00|1930|1929.7|1929.8|1929.5|1930.5|1930.2|1929.8|1929.5|48
1607943600000|2020-12-14 11:00:00|1929.7|1929.4|1932|1931.7|1932|1931.7|1929.6|1929.3|113
1607943900000|2020-12-14 11:05:00|1931.6|1931.3|1931.1|1930.8|1931.8|1931.5|1930.5|1930.2|67
1607944200000|2020-12-14 11:10:00|1931|1930.7|1931.1|1930.8|1931.4|1931.1|1930.9|1930.6|172
1607944500000|2020-12-14 11:15:00|1931.4|1931.1|1931.5|1931.2|1931.5|1931.2|1931|1930.7|65
1607944800000|2020-12-14 11:20:00|1931.7|1931.4|1931.3|1931|1931.9|1931.6|1931.2|1930.9|30
1607945100000|2020-12-14 11:25:00|1931.2|1930.9|1931.8|1931.5|1931.9|1931.6|1930.7|1930.4|740
1607945400000|2020-12-14 11:30:00|1931.9|1931.6|1932.3|1932|1935|1934.7|1931.8|1931.5|555
1607945700000|2020-12-14 11:35:00|1932.4|1932.1|1933.4|1933.1|1933.6|1933.3|1932.3|1932|60
1607946000000|2020-12-14 11:40:00|1933.2|1932.9|1933|1932.7|1933.7|1933.4|1933|1932.7|413
1607946300000|2020-12-14 11:45:00|1933.2|1932.9|1931.7|1931.4|1933.2|1932.9|1931.5|1931.2|66
1607946600000|2020-12-14 11:50:00|1931.5|1931.2|1931.9|1931.6|1931.9|1931.6|1930.9|1930.6|70
1607946900000|2020-12-14 11:55:00|1932.5|1932.2|1935.6|1935.3|1936.4|1936.1|1932.5|1932.2|319
1607947200000|2020-12-14 12:00:00|1935.7|1935.4|1933.9|1933.6|1935.7|1935.4|1933.8|1933.5|201
1607947500000|2020-12-14 12:05:00|1934.1|1933.8|1933.8|1933.5|1934.3|1934|1933.2|1932.9|64
1607947800000|2020-12-14 12:10:00|1933.6|1933.3|1935.3|1935|1935.5|1935.2|1933.6|1933.3|98
1607948100000|2020-12-14 12:15:00|1935.6|1935.3|1935.5|1935.2|1935.9|1935.6|1935.1|1934.8|92
1607948400000|2020-12-14 12:20:00|1935|1934.7|1935.6|1935.3|1936.2|1935.9|1935|1934.7|318
1607948700000|2020-12-14 12:25:00|1935.7|1935.4|1934.4|1934.1|1936.9|1936.6|1934.3|1934|739
1607949000000|2020-12-14 12:30:00|1934.8|1934.5|1934.3|1934|1935.3|1935|1934.2|1933.9|343
1607949300000|2020-12-14 12:35:00|1934.4|1934.1|1935.5|1935.2|1935.5|1935.2|1933.6|1933.3|158
1607949600000|2020-12-14 12:40:00|1935.6|1935.3|1936|1935.7|1937|1936.7|1935.6|1935.3|150
1607949900000|2020-12-14 12:45:00|1936.1|1935.8|1935.4|1935.1|1936.1|1935.8|1935.1|1934.8|235
1607950200000|2020-12-14 12:50:00|1935.6|1935.3|1936|1935.7|1936.3|1936|1935.4|1935.1|260
1607950500000|2020-12-14 12:55:00|1935.9|1935.6|1936.8|1936.5|1936.8|1936.5|1935.9|1935.6|1074
1607950800000|2020-12-14 13:00:00|1936.7|1936.4|1937.2|1936.9|1937.5|1937.2|1936.7|1936.4|509
1607951100000|2020-12-14 13:05:00|1937.5|1937.2|1936.6|1936.3|1937.6|1937.3|1936.5|1936.2|191
1607951400000|2020-12-14 13:10:00|1936.8|1936.5|1935.8|1935.5|1937.2|1936.9|1934.7|1934.4|515
1607951700000|2020-12-14 13:15:00|1935.6|1935.3|1934.9|1934.6|1935.7|1935.4|1933.5|1933.2|1561
1607952000000|2020-12-14 13:20:00|1934.6|1934.3|1935.5|1935.2|1936|1935.7|1934.6|1934.3|466
1607952300000|2020-12-14 13:25:00|1935.6|1935.3|1935.5|1935.2|1936.2|1935.9|1935.2|1934.9|172
1607952600000|2020-12-14 13:30:00|1935.6|1935.3|1934.7|1934.4|1936|1935.7|1934.2|1933.9|606
1607952900000|2020-12-14 13:35:00|1934.8|1934.5|1934.6|1934.3|1935.3|1935|1934.5|1934.2|176
1607953200000|2020-12-14 13:40:00|1934.9|1934.6|1934.6|1934.3|1934.9|1934.6|1933.6|1933.3|1219
1607953500000|2020-12-14 13:45:00|1934.5|1934.2|1934.6|1934.3|1935.4|1935.1|1934.5|1934.2|155
1607953800000|2020-12-14 13:50:00|1934.7|1934.4|1935.8|1935.5|1936|1935.7|1934.7|1934.4|1318
1607954100000|2020-12-14 13:55:00|1935.7|1935.4|1935.5|1935.2|1935.7|1935.4|1935|1934.7|611
1607954400000|2020-12-14 14:00:00|1935.6|1935.3|1935.1|1934.8|1936|1935.7|1935.1|1934.8|994
1607954700000|2020-12-14 14:05:00|1935.2|1934.9|1934.1|1933.8|1935.6|1935.3|1934.1|1933.8|1531
1607955000000|2020-12-14 14:10:00|1934|1933.7|1932.4|1932.1|1934.6|1934.3|1931.5|1931.2|1846
1607955300000|2020-12-14 14:15:00|1932.2|1931.9|1934.3|1934|1934.3|1934|1932.2|1931.9|2213
1607955600000|2020-12-14 14:20:00|1934.2|1933.9|1934|1933.7|1934.7|1934.4|1933.5|1933.2|1046
1607955900000|2020-12-14 14:25:00|1933.8|1933.5|1935.3|1935|1935.8|1935.5|1933.4|1933.1|458
1607956200000|2020-12-14 14:30:00|1935.2|1934.9|1940.3|1940|1940.5|1940.2|1935.2|1934.9|6047
1607956500000|2020-12-14 14:35:00|1940.5|1940.2|1943.1|1942.8|1943.5|1943.2|1938.1|1937.8|2270
1607956800000|2020-12-14 14:40:00|1943.3|1943|1942.9|1942.6|1943.4|1943.1|1941.2|1940.9|4984
1607957100000|2020-12-14 14:45:00|1943|1942.7|1942.4|1942.1|1944|1943.7|1938.4|1938.1|7491
1607957400000|2020-12-14 14:50:00|1942.2|1941.9|1938.4|1938.1|1944.5|1944.2|1938.3|1938|1645
1607957700000|2020-12-14 14:55:00|1938.2|1937.9|1941.4|1941.1|1941.7|1941.4|1938.1|1937.8|2721
1607958000000|2020-12-14 15:00:00|1941.1|1940.8|1940.6|1940.3|1943.1|1942.8|1938.4|1938.1|2225
1607958300000|2020-12-14 15:05:00|1940.1|1939.8|1943.3|1943|1944.6|1944.3|1939.8|1939.5|4210
1607958600000|2020-12-14 15:10:00|1942.8|1942.5|1943|1942.7|1944.3|1944|1942.2|1941.9|1803
1607958900000|2020-12-14 15:15:00|1943.1|1942.8|1944.2|1943.9|1946.7|1946.4|1943.1|1942.8|3943
1607959200000|2020-12-14 15:20:00|1944.3|1944|1942.2|1941.9|1945.3|1945|1941.8|1941.5|9218
1607959500000|2020-12-14 15:25:00|1942.3|1942|1941.1|1940.8|1942.3|1942|1939.6|1939.3|925
1607959800000|2020-12-14 15:30:00|1941|1940.7|1939.4|1939.1|1942.4|1942.1|1939.3|1939|2268
1607960100000|2020-12-14 15:35:00|1939.3|1939|1941|1940.7|1941|1940.7|1937.6|1937.3|9922
1607960400000|2020-12-14 15:40:00|1941.1|1940.8|1940.3|1940|1942.1|1941.8|1938.4|1938.1|884
1607960700000|2020-12-14 15:45:00|1940.5|1940.2|1934.7|1934.4|1940.8|1940.5|1934|1933.7|1598
1607961000000|2020-12-14 15:50:00|1934.4|1934.1|1935.4|1935.1|1935.9|1935.6|1932.4|1932.1|1684
1607961300000|2020-12-14 15:55:00|1935.3|1935|1931|1930.7|1936.2|1935.9|1930.7|1930.4|3507
1607961600000|2020-12-14 16:00:00|1930.8|1930.5|1932.7|1932.4|1933|1932.7|1930.1|1929.8|12597
1607961900000|2020-12-14 16:05:00|1932.8|1932.5|1931.9|1931.6|1935.9|1935.6|1931.7|1931.4|2575
1607962200000|2020-12-14 16:10:00|1932|1931.7|1935.8|1935.5|1936.1|1935.8|1931.5|1931.2|5183
1607962500000|2020-12-14 16:15:00|1935.7|1935.4|1937.5|1937.2|1937.9|1937.6|1935.1|1934.8|1148
1607962800000|2020-12-14 16:20:00|1937.6|1937.3|1937.1|1936.8|1937.7|1937.4|1934.2|1933.9|1327
1607963100000|2020-12-14 16:25:00|1937|1936.7|1934|1933.7|1937.4|1937.1|1932.9|1932.6|2000
1607963400000|2020-12-14 16:30:00|1933.7|1933.4|1933.7|1933.4|1934.9|1934.6|1930.9|1930.6|1966
1607963700000|2020-12-14 16:35:00|1933.6|1933.3|1933.5|1933.2|1936|1935.7|1932.6|1932.3|2362
1607964000000|2020-12-14 16:40:00|1933.1|1932.8|1934.6|1934.3|1936|1935.7|1932.8|1932.5|1989
1607964300000|2020-12-14 16:45:00|1934.5|1934.2|1935.9|1935.6|1937.1|1936.8|1933.4|1933.1|2261
1607964600000|2020-12-14 16:50:00|1935.8|1935.5|1935.5|1935.2|1936.1|1935.8|1934.1|1933.8|9057
1607964900000|2020-12-14 16:55:00|1935.6|1935.3|1931.8|1931.5|1935.7|1935.4|1930.9|1930.6|1109
1607965200000|2020-12-14 17:00:00|1932.2|1931.9|1932.8|1932.5|1933.3|1933|1929.6|1929.3|2232
1607965500000|2020-12-14 17:05:00|1932.7|1932.4|1933.4|1933.1|1933.6|1933.3|1932|1931.7|1268
1607965800000|2020-12-14 17:10:00|1933.7|1933.4|1932.1|1931.8|1934.5|1934.2|1932|1931.7|712
1607966100000|2020-12-14 17:15:00|1931.8|1931.5|1929.2|1928.9|1933.5|1933.2|1929.1|1928.8|1752
1607966400000|2020-12-14 17:20:00|1929.4|1929.1|1928.7|1928.4|1930.4|1930.1|1928.1|1927.8|2848
1607966700000|2020-12-14 17:25:00|1928.5|1928.2|1930.6|1930.3|1930.6|1930.3|1927.4|1927.1|1578
1607967000000|2020-12-14 17:30:00|1930.5|1930.2|1931.1|1930.8|1931.3|1931|1929.1|1928.8|1114
1607967300000|2020-12-14 17:35:00|1931.3|1931|1931.6|1931.3|1932.4|1932.1|1930.8|1930.5|2258
1607967600000|2020-12-14 17:40:00|1931.9|1931.6|1930.6|1930.3|1931.9|1931.6|1928.4|1928.1|1133
1607967900000|2020-12-14 17:45:00|1930.5|1930.2|1928.4|1928.1|1930.6|1930.3|1928.2|1927.9|1062
1607968200000|2020-12-14 17:50:00|1928.2|1927.9|1930.7|1930.4|1930.7|1930.4|1926.7|1926.4|2094
1607968500000|2020-12-14 17:55:00|1930.4|1930.1|1928.7|1928.4|1930.4|1930.1|1927.9|1927.6|1511
1607968800000|2020-12-14 18:00:00|1928.9|1928.6|1927.9|1927.6|1929.6|1929.3|1927.9|1927.6|7074
1607969100000|2020-12-14 18:05:00|1927.8|1927.5|1924.3|1924|1927.8|1927.5|1923.5|1923.2|1651
1607969400000|2020-12-14 18:10:00|1924.4|1924.1|1924.8|1924.5|1926|1925.7|1923.1|1922.8|1193
1607969700000|2020-12-14 18:15:00|1924.4|1924.1|1924.4|1924.1|1924.9|1924.6|1923.2|1922.9|2141
1607970000000|2020-12-14 18:20:00|1924.5|1924.2|1921.9|1921.6|1924.8|1924.5|1921.7|1921.4|1587
1607970300000|2020-12-14 18:25:00|1922.1|1921.8|1922.2|1921.9|1923.7|1923.4|1922.1|1921.8|2886
1607970600000|2020-12-14 18:30:00|1922|1921.7|1925|1924.7|1925.5|1925.2|1921.8|1921.5|1269
1607970900000|2020-12-14 18:35:00|1925.1|1924.8|1925.5|1925.2|1925.8|1925.5|1923.7|1923.4|763
1607971200000|2020-12-14 18:40:00|1925.6|1925.3|1924.8|1924.5|1926.4|1926.1|1924.7|1924.4|1153
1607971500000|2020-12-14 18:45:00|1924.4|1924.1|1923.1|1922.8|1924.6|1924.3|1921.5|1921.2|771
1607971800000|2020-12-14 18:50:00|1923.3|1923|1925.3|1925|1925.8|1925.5|1923|1922.7|1106
1607972100000|2020-12-14 18:55:00|1925.2|1924.9|1924|1923.7|1926.2|1925.9|1923.3|1923|1642
1607972400000|2020-12-14 19:00:00|1924.3|1924|1924.7|1924.4|1926.3|1926|1923.4|1923.1|1140
1607972700000|2020-12-14 19:05:00|1924.5|1924.2|1925.6|1925.3|1926.1|1925.8|1924.5|1924.2|1108
1607973000000|2020-12-14 19:10:00|1925.7|1925.4|1923.9|1923.6|1926.2|1925.9|1923.8|1923.5|895
1607973300000|2020-12-14 19:15:00|1924.2|1923.9|1924.1|1923.8|1924.7|1924.4|1922|1921.7|1135
1607973600000|2020-12-14 19:20:00|1923.8|1923.5|1923.2|1922.9|1923.9|1923.6|1921.7|1921.4|2077
1607973900000|2020-12-14 19:25:00|1923.3|1923|1921.7|1921.4|1923.5|1923.2|1921|1920.7|3144
1607974200000|2020-12-14 19:30:00|1921.5|1921.2|1920|1919.7|1922.2|1921.9|1919|1918.7|1425
1607974500000|2020-12-14 19:35:00|1919.8|1919.5|1919.1|1918.8|1920.7|1920.4|1917.6|1917.3|1064
1607974800000|2020-12-14 19:40:00|1919.2|1918.9|1923.3|1923|1923.4|1923.1|1919.2|1918.9|851
1607975100000|2020-12-14 19:45:00|1923.1|1922.8|1924.3|1924|1924.5|1924.2|1921.5|1921.2|1734
1607975400000|2020-12-14 19:50:00|1924.4|1924.1|1926.4|1926.1|1926.6|1926.3|1922.9|1922.6|819
1607975700000|2020-12-14 19:55:00|1926.3|1926|1926.8|1926.5|1927.8|1927.5|1925.7|1925.4|1496
1607976000000|2020-12-14 20:00:00|1926.7|1926.4|1926.6|1926.3|1927|1926.7|1924.5|1924.2|1048
1607976300000|2020-12-14 20:05:00|1926.7|1926.4|1926.1|1925.8|1928.3|1928|1925.3|1925|3049
1607976600000|2020-12-14 20:10:00|1926.2|1925.9|1926.5|1926.2|1928.4|1928.1|1926.2|1925.9|620
1607976900000|2020-12-14 20:15:00|1926.1|1925.8|1925.6|1925.3|1927|1926.7|1924.8|1924.5|456
1607977200000|2020-12-14 20:20:00|1926|1925.7|1926.6|1926.3|1926.6|1926.3|1925.3|1925|1430
1607977500000|2020-12-14 20:25:00|1926.8|1926.5|1925.3|1925|1928.3|1928|1925.3|1925|1414
1607977800000|2020-12-14 20:30:00|1925.4|1925.1|1920.3|1920|1925.5|1925.2|1919.4|1919.1|2269
1607978100000|2020-12-14 20:35:00|1920.4|1920.1|1919.1|1918.8|1921.6|1921.3|1918.6|1918.3|1486
1607978400000|2020-12-14 20:40:00|1919|1918.7|1918.4|1918.1|1919.4|1919.1|1918.2|1917.9|762
1607978700000|2020-12-14 20:45:00|1918.3|1918|1921.4|1921.1|1922.5|1922.2|1917.1|1916.8|1914
1607979000000|2020-12-14 20:50:00|1921.1|1920.8|1919.1|1918.8|1921.1|1920.8|1916.6|1916.3|1863
1607979300000|2020-12-14 20:55:00|1919.2|1918.9|1913.3|1913|1919.3|1919|1913.3|1913|5801
1607979600000|2020-12-14 21:00:00|1913.2|1912.9|1916.3|1916|1917.3|1917|1913.2|1912.9|3098
1607979900000|2020-12-14 21:05:00|1916|1915.7|1914.6|1914.3|1917.2|1916.9|1914.5|1914.2|601
1607980200000|2020-12-14 21:10:00|1914.8|1914.5|1915.8|1915|1917|1916.7|1914.6|1914.3|906
1607980500000|2020-12-14 21:15:00|1915.7|1914.9|1916|1915.2|1916.3|1915.5|1915.5|1914.7|1
1607980800000|2020-12-14 21:20:00|1915.9|1915.1|1915.8|1915|1915.9|1915.1|1915.8|1915|0
1607981100000|2020-12-14 21:25:00|1915.9|1915.1|1915.9|1915.1|1916|1915.2|1915.9|1915.1|0
1607981400000|2020-12-14 21:30:00|1916|1915.2|1915.5|1915.2|1916|1915.6|1914.3|1914|154
1607981700000|2020-12-14 21:35:00|1915.2|1914.9|1914|1913.7|1915.3|1915|1913.9|1913.6|103
1607982000000|2020-12-14 21:40:00|1914.2|1913.9|1913.8|1913.5|1914.4|1914.1|1913.6|1913.3|178
1607982300000|2020-12-14 21:45:00|1913.7|1913.4|1913.5|1913.2|1913.8|1913.5|1913.3|1913|26
1607982600000|2020-12-14 21:50:00|1913.8|1913.5|1914.2|1913.9|1914.4|1914.1|1913.7|1913.4|72
1607982900000|2020-12-14 21:55:00|1914.3|1914|1915.9|1915.1|1916.3|1916|1913.8|1913.5|112
1607983200000|2020-12-14 22:00:00|1916|1915.2|1915.8|1915|1916|1915.2|1915.8|1915|19
1607983500000|2020-12-14 22:05:00|1915.7|1914.9|1915.6|1914.8|1915.7|1914.9|1915.5|1914.7|0
1607983800000|2020-12-14 22:10:00|1915.5|1914.7|1915.7|1914.9|1915.7|1914.9|1915.5|1914.7|0
1607984100000|2020-12-14 22:15:00|1915.8|1915|1915.6|1914.8|1915.8|1915|1915.6|1914.8|0
1607984400000|2020-12-14 22:20:00|1915.7|1914.9|1915.9|1915.1|1915.9|1915.1|1915.4|1914.6|0
1607984700000|2020-12-14 22:25:00|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.5|1914.7|0
1607985000000|2020-12-14 22:30:00|1915.8|1915|1915.7|1914.9|1915.8|1915|1915.7|1914.9|0
1607985300000|2020-12-14 22:35:00|1915.6|1914.8|1915.6|1914.8|1915.7|1914.9|1915.6|1914.8|0
1607985600000|2020-12-14 22:40:00|1915.5|1914.7|1915.3|1914.5|1915.5|1914.7|1915.3|1914.5|0
1607985900000|2020-12-14 22:45:00|1915.2|1914.4|1915.3|1914.5|1915.3|1914.5|1915.2|1914.4|0
1607986200000|2020-12-14 22:50:00|1915.2|1914.4|1915.8|1915|1916|1915.2|1915.1|1914.3|0
1607986500000|2020-12-14 22:55:00|1915.7|1914.9|1915.8|1915|1915.8|1915|1915.5|1914.7|0
1607986800000|2020-12-14 23:00:00|1916|1915.2|1916.8|1916.5|1919.4|1919.1|1915.4|1915.1|221
1607987100000|2020-12-14 23:05:00|1916.9|1916.6|1914.5|1914.2|1916.9|1916.6|1914.5|1914.2|369
1607987400000|2020-12-14 23:10:00|1914.6|1914.3|1916.7|1916.4|1916.8|1916.5|1914|1913.7|22
1607987700000|2020-12-14 23:15:00|1917|1916.7|1918.5|1918.2|1918.7|1918.4|1917|1916.7|17
1607988000000|2020-12-14 23:20:00|1918.9|1918.6|1918.8|1918.5|1919.1|1918.8|1918.3|1918|52
1607988300000|2020-12-14 23:25:00|1918.9|1918.6|1918.8|1918.5|1918.9|1918.6|1918.4|1918.1|15
1607988600000|2020-12-14 23:30:00|1918.9|1918.6|1920.4|1920.1|1920.4|1920.1|1918.9|1918.6|54
1607988900000|2020-12-14 23:35:00|1920.5|1920.2|1919.4|1919.1|1920.8|1920.5|1919.4|1919.1|16
1607989200000|2020-12-14 23:40:00|1919.1|1918.8|1918.8|1918.5|1919.5|1919.2|1918.7|1918.4|26
1607989500000|2020-12-14 23:45:00|1918.9|1918.6|1917.2|1916.9|1919.5|1919.2|1917.2|1916.9|15
1607989800000|2020-12-14 23:50:00|1917.4|1917.1|1918.4|1918.1|1918.4|1918.1|1917.4|1917.1|3
1607990100000|2020-12-14 23:55:00|1919.3|1919|1919.1|1918.8|1920|1919.7|1918.9|1918.6|5
1607990400000|2020-12-15 00:00:00|1919|1918.7|1920.1|1919.8|1920.4|1920.1|1919|1918.7|13
1607990700000|2020-12-15 00:05:00|1919.6|1919.3|1920.6|1920.3|1920.6|1920.3|1919.5|1919.2|54
1607991000000|2020-12-15 00:10:00|1920.5|1920.2|1919.1|1918.8|1920.6|1920.3|1918.9|1918.6|36
1607991300000|2020-12-15 00:15:00|1918.9|1918.6|1918.2|1917.9|1919.1|1918.8|1918.2|1917.9|26
1607991600000|2020-12-15 00:20:00|1918|1917.7|1919|1918.7|1919|1918.7|1917.9|1917.6|18
1607991900000|2020-12-15 00:25:00|1919.2|1918.9|1920.1|1919.8|1920.1|1919.8|1918.9|1918.6|23
1607992200000|2020-12-15 00:30:00|1920|1919.7|1920.6|1920.3|1920.6|1920.3|1919.5|1919.2|22
1607992500000|2020-12-15 00:35:00|1920.9|1920.6|1919.6|1919.3|1921.2|1920.9|1919.6|1919.3|45
1607992800000|2020-12-15 00:40:00|1919.7|1919.4|1919.1|1918.8|1919.7|1919.4|1919|1918.7|12
1607993100000|2020-12-15 00:45:00|1918.9|1918.6|1920.7|1920.4|1920.7|1920.4|1918.9|1918.6|18
1607993400000|2020-12-15 00:50:00|1920.6|1920.3|1920.4|1920.1|1920.7|1920.4|1920.4|1920.1|8
1607993700000|2020-12-15 00:55:00|1920.3|1920|1920.3|1920|1920.5|1920.2|1919.9|1919.6|32
1607994000000|2020-12-15 01:00:00|1920.7|1920.4|1919.8|1919.5|1921.2|1920.9|1919.8|1919.5|51
1607994300000|2020-12-15 01:05:00|1920|1919.7|1920.5|1920.2|1920.7|1920.4|1920|1919.7|17
1607994600000|2020-12-15 01:10:00|1920.6|1920.3|1921.7|1921.4|1922.2|1921.9|1920.6|1920.3|57
1607994900000|2020-12-15 01:15:00|1921.6|1921.3|1921.6|1921.3|1922.3|1922|1921.3|1921|82
1607995200000|2020-12-15 01:20:00|1921.9|1921.6|1921.8|1921.5|1922.4|1922.1|1921.8|1921.5|8
1607995500000|2020-12-15 01:25:00|1921.6|1921.3|1922.4|1922.1|1922.4|1922.1|1921.5|1921.2|37
1607995800000|2020-12-15 01:30:00|1922.1|1921.8|1921.6|1921.3|1922.2|1921.9|1921.3|1921|34
1607996100000|2020-12-15 01:35:00|1921.4|1921.1|1920.7|1920.4|1921.5|1921.2|1920.7|1920.4|27
1607996400000|2020-12-15 01:40:00|1920.5|1920.2|1919.7|1919.4|1920.5|1920.2|1919.5|1919.2|23
1607996700000|2020-12-15 01:45:00|1919.2|1918.9|1918.4|1918.1|1919.4|1919.1|1917.9|1917.6|76
1607997000000|2020-12-15 01:50:00|1918.2|1917.9|1918.8|1918.5|1918.8|1918.5|1917.6|1917.3|36
1607997300000|2020-12-15 01:55:00|1919|1918.7|1919.3|1919|1919.3|1919|1918.4|1918.1|8
1607997600000|2020-12-15 02:00:00|1919.1|1918.8|1919.6|1919.3|1919.9|1919.6|1919.1|1918.8|24
1607997900000|2020-12-15 02:05:00|1919.8|1919.5|1919.7|1919.4|1920.1|1919.8|1919.6|1919.3|21
1607998200000|2020-12-15 02:10:00|1919.6|1919.3|1920|1919.7|1920|1919.7|1919.3|1919|15
1607998500000|2020-12-15 02:15:00|1919.8|1919.5|1918.2|1917.9|1919.8|1919.5|1918|1917.7|32
1607998800000|2020-12-15 02:20:00|1917.9|1917.6|1916.8|1916.5|1917.9|1917.6|1915.6|1915.3|74
1607999100000|2020-12-15 02:25:00|1917|1916.7|1918|1917.7|1918|1917.7|1916|1915.7|53
1607999400000|2020-12-15 02:30:00|1917.7|1917.4|1918.2|1917.9|1918.3|1918|1917.6|1917.3|14
1607999700000|2020-12-15 02:35:00|1918.6|1918.3|1918.5|1918.2|1918.7|1918.4|1918.2|1917.9|17
1608000000000|2020-12-15 02:40:00|1918.7|1918.4|1918.4|1918.1|1918.8|1918.5|1918.4|1918.1|12
1608000300000|2020-12-15 02:45:00|1918.5|1918.2|1919|1918.7|1919.2|1918.9|1918.4|1918.1|35
1608000600000|2020-12-15 02:50:00|1919.3|1919|1918.7|1918.4|1919.5|1919.2|1918.7|1918.4|23
1608000900000|2020-12-15 02:55:00|1918.9|1918.6|1919|1918.7|1919.3|1919|1918.7|1918.4|14
1608001200000|2020-12-15 03:00:00|1918.7|1918.4|1919.3|1919|1919.4|1919.1|1918.7|1918.4|9
1608001500000|2020-12-15 03:05:00|1919.5|1919.2|1919|1918.7|1919.5|1919.2|1919|1918.7|3
1608001800000|2020-12-15 03:10:00|1918.9|1918.6|1918.9|1918.6|1919.5|1919.2|1918.9|1918.6|11
1608002100000|2020-12-15 03:15:00|1918.6|1918.3|1918.5|1918.2|1918.7|1918.4|1918|1917.7|18
1608002400000|2020-12-15 03:20:00|1918.1|1917.8|1917.1|1916.8|1918.1|1917.8|1916.9|1916.6|15
1608002700000|2020-12-15 03:25:00|1917.4|1917.1|1916.6|1916.3|1917.4|1917.1|1916.6|1916.3|8
1608003000000|2020-12-15 03:30:00|1916.5|1916.2|1917|1916.7|1917.2|1916.9|1916.5|1916.2|15
1608003300000|2020-12-15 03:35:00|1917.2|1916.9|1916.7|1916.4|1917.5|1917.2|1916.6|1916.3|23
1608003600000|2020-12-15 03:40:00|1916.5|1916.2|1916.6|1916.3|1916.6|1916.3|1916.2|1915.9|5
1608003900000|2020-12-15 03:45:00|1917.1|1916.8|1915.8|1915.5|1917.1|1916.8|1915.8|1915.5|13
1608004200000|2020-12-15 03:50:00|1915.9|1915.6|1916.2|1915.9|1916.2|1915.9|1915.9|1915.6|6
1608004500000|2020-12-15 03:55:00|1917|1916.7|1916.9|1916.6|1917|1916.7|1916.8|1916.5|44
1608004800000|2020-12-15 04:00:00|1916.8|1916.5|1917|1916.7|1917.2|1916.9|1916.8|1916.5|16
1608005100000|2020-12-15 04:05:00|1917.1|1916.8|1916.6|1916.3|1917.1|1916.8|1916.6|1916.3|39
1608005400000|2020-12-15 04:10:00|1916.8|1916.5|1917.1|1916.8|1917.1|1916.8|1916.8|1916.5|2
1608005700000|2020-12-15 04:15:00|1917.2|1916.9|1917.1|1916.8|1917.5|1917.2|1917|1916.7|15
1608006000000|2020-12-15 04:20:00|1916.6|1916.3|1916.2|1915.9|1916.6|1916.3|1915.5|1915.2|18
1608006300000|2020-12-15 04:25:00|1916.1|1915.8|1917.2|1916.9|1917.2|1916.9|1916.1|1915.8|23
1608006600000|2020-12-15 04:30:00|1917.4|1917.1|1917.3|1917|1917.4|1917.1|1917.3|1917|6
1608006900000|2020-12-15 04:35:00|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1916.9|1916.6|6
1608007200000|2020-12-15 04:40:00|1917.1|1916.8|1917.2|1916.9|1918.1|1917.8|1917.1|1916.8|13
1608007500000|2020-12-15 04:45:00|1917.4|1917.1|1917.1|1916.8|1917.4|1917.1|1917.1|1916.8|47
1608007800000|2020-12-15 04:50:00|1917|1916.7|1916.1|1915.8|1917|1916.7|1915.8|1915.5|77
1608008100000|2020-12-15 04:55:00|1916.4|1916.1|1914.9|1914.6|1916.4|1916.1|1914.9|1914.6|39
1608008400000|2020-12-15 05:00:00|1915.1|1914.8|1915.4|1915.1|1915.8|1915.5|1915|1914.7|54
1608008700000|2020-12-15 05:05:00|1915.1|1914.8|1912.9|1912.6|1915.1|1914.8|1911.7|1911.4|136
1608009000000|2020-12-15 05:10:00|1913.1|1912.8|1915.2|1914.9|1915.2|1914.9|1913.1|1912.8|31
1608009300000|2020-12-15 05:15:00|1915.1|1914.8|1915.8|1915.5|1915.8|1915.5|1915.1|1914.8|20
1608009600000|2020-12-15 05:20:00|1915.4|1915.1|1915.6|1915.3|1915.6|1915.3|1915.4|1915.1|6
1608009900000|2020-12-15 05:25:00|1916.1|1915.8|1916.3|1916|1916.3|1916|1915.4|1915.1|23
1608010200000|2020-12-15 05:30:00|1915.9|1915.6|1917|1916.7|1917|1916.7|1915.9|1915.6|15
1608010500000|2020-12-15 05:35:00|1917.2|1916.9|1917.2|1916.9|1917.5|1917.2|1916.9|1916.6|16
1608010800000|2020-12-15 05:40:00|1917.3|1917|1916.6|1916.3|1917.4|1917.1|1916.6|1916.3|6
1608011100000|2020-12-15 05:45:00|1917.3|1917|1918.4|1918.1|1918.4|1918.1|1917.3|1917|15
1608011400000|2020-12-15 05:50:00|1918.5|1918.2|1918.9|1918.6|1919.5|1919.2|1918.5|1918.2|30
1608011700000|2020-12-15 05:55:00|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|7
1608012000000|2020-12-15 06:00:00|1918.9|1918.6|1918.3|1918|1918.9|1918.6|1917.8|1917.5|32
1608012300000|2020-12-15 06:05:00|1918.7|1918.4|1918.7|1918.4|1918.9|1918.6|1918.7|1918.4|6
1608012600000|2020-12-15 06:10:00|1918.5|1918.2|1918.7|1918.4|1918.7|1918.4|1918.3|1918|12
1608012900000|2020-12-15 06:15:00|1919.4|1919.1|1919.9|1919.6|1920.2|1919.9|1919.2|1918.9|22
1608013200000|2020-12-15 06:20:00|1919.7|1919.4|1919.1|1918.8|1920|1919.7|1919.1|1918.8|9
1608013500000|2020-12-15 06:25:00|1918.8|1918.5|1917.8|1917.5|1918.8|1918.5|1917.7|1917.4|43
1608013800000|2020-12-15 06:30:00|1918|1917.7|1917.6|1917.3|1918.2|1917.9|1917|1916.7|102
1608014100000|2020-12-15 06:35:00|1917.5|1917.2|1917.6|1917.3|1917.9|1917.6|1916.9|1916.6|84
1608014400000|2020-12-15 06:40:00|1917.5|1917.2|1916.9|1916.6|1917.7|1917.4|1916.8|1916.5|123
1608014700000|2020-12-15 06:45:00|1917.1|1916.8|1916.3|1916|1917.6|1917.3|1916.1|1915.8|92
1608015000000|2020-12-15 06:50:00|1916.2|1915.9|1916.4|1916.1|1917|1916.7|1916.2|1915.9|81
1608015300000|2020-12-15 06:55:00|1916.5|1916.2|1917.3|1917|1917.8|1917.5|1916.5|1916.2|30
1608015600000|2020-12-15 07:00:00|1917.2|1916.9|1918.8|1918.5|1918.8|1918.5|1917.2|1916.9|71
1608015900000|2020-12-15 07:05:00|1919|1918.7|1918.9|1918.6|1919.3|1919|1918.5|1918.2|38
1608016200000|2020-12-15 07:10:00|1919.1|1918.8|1919|1918.7|1919.4|1919.1|1918.9|1918.6|19
1608016500000|2020-12-15 07:15:00|1918.9|1918.6|1919.5|1919.2|1919.6|1919.3|1918.6|1918.3|29
1608016800000|2020-12-15 07:20:00|1919.6|1919.3|1919.1|1918.8|1919.8|1919.5|1919.1|1918.8|21
1608017100000|2020-12-15 07:25:00|1918.9|1918.6|1918.5|1918.2|1919.2|1918.9|1917.6|1917.3|209
1608017400000|2020-12-15 07:30:00|1918.8|1918.5|1918.1|1917.8|1919.3|1919|1918.1|1917.8|128
1608017700000|2020-12-15 07:35:00|1918.3|1918|1919|1918.7|1919.3|1919|1918.3|1918|67
1608018000000|2020-12-15 07:40:00|1919.2|1918.9|1920|1919.7|1920.4|1920.1|1919.2|1918.9|91
1608018300000|2020-12-15 07:45:00|1920.2|1919.9|1919.7|1919.4|1920.2|1919.9|1919.4|1919.1|41
1608018600000|2020-12-15 07:50:00|1919.6|1919.3|1918.2|1917.9|1919.8|1919.5|1917.7|1917.4|108
1608018900000|2020-12-15 07:55:00|1918.1|1917.8|1917.7|1917.4|1918.2|1917.9|1916.8|1916.5|72
1608019200000|2020-12-15 08:00:00|1917.8|1917.5|1920.5|1920.2|1920.5|1920.2|1916.1|1915.8|254
1608019500000|2020-12-15 08:05:00|1920.6|1920.3|1922|1921.7|1922.8|1922.5|1920.6|1920.3|194
1608019800000|2020-12-15 08:10:00|1922.1|1921.8|1921.4|1921.1|1922.8|1922.5|1921.4|1921.1|52
1608020100000|2020-12-15 08:15:00|1921.2|1920.9|1920.7|1920.4|1921.5|1921.2|1920.4|1920.1|43
1608020400000|2020-12-15 08:20:00|1921.7|1921.4|1922.8|1922.5|1923.4|1923.1|1921.5|1921.2|42
1608020700000|2020-12-15 08:25:00|1922.6|1922.3|1923.5|1923.2|1923.7|1923.4|1922.4|1922.1|62
1608021000000|2020-12-15 08:30:00|1923.8|1923.5|1925.4|1925.1|1926.2|1925.9|1923.5|1923.2|100
1608021300000|2020-12-15 08:35:00|1925.1|1924.8|1925.1|1924.8|1925.7|1925.4|1924.6|1924.3|66
1608021600000|2020-12-15 08:40:00|1925.3|1925|1925.2|1924.9|1925.6|1925.3|1923.7|1923.4|94
1608021900000|2020-12-15 08:45:00|1925.6|1925.3|1926.1|1925.8|1926.3|1926|1925.2|1924.9|168
1608022200000|2020-12-15 08:50:00|1926.2|1925.9|1927|1926.7|1927.1|1926.8|1925.8|1925.5|49
1608022500000|2020-12-15 08:55:00|1927.1|1926.8|1927.8|1927.5|1928.3|1928|1926.9|1926.6|54
1608022800000|2020-12-15 09:00:00|1927.9|1927.6|1927|1926.7|1928.5|1928.2|1926.5|1926.2|353
1608023100000|2020-12-15 09:05:00|1926.8|1926.5|1927.8|1927.5|1928.5|1928.2|1926.5|1926.2|137
1608023400000|2020-12-15 09:10:00|1928|1927.7|1927|1926.7|1928.1|1927.8|1926.6|1926.3|148
1608023700000|2020-12-15 09:15:00|1927.1|1926.8|1927.1|1926.8|1927.3|1927|1926.5|1926.2|45
1608024000000|2020-12-15 09:20:00|1926.8|1926.5|1927.2|1926.9|1927.5|1927.2|1926.8|1926.5|16
1608024300000|2020-12-15 09:25:00|1926.9|1926.6|1926.3|1926|1926.9|1926.6|1926.1|1925.8|268
1608024600000|2020-12-15 09:30:00|1926.1|1925.8|1925.9|1925.6|1926.8|1926.5|1925.9|1925.6|1945
1608024900000|2020-12-15 09:35:00|1926|1925.7|1926.3|1926|1927|1926.7|1925.6|1925.3|351
1608025200000|2020-12-15 09:40:00|1926.5|1926.2|1926.2|1925.9|1926.5|1926.2|1925.8|1925.5|24
1608025500000|2020-12-15 09:45:00|1926.6|1926.3|1928.1|1927.8|1928.2|1927.9|1926.6|1926.3|41
1608025800000|2020-12-15 09:50:00|1927.8|1927.5|1927.7|1927.4|1928.1|1927.8|1927.5|1927.2|22
1608026100000|2020-12-15 09:55:00|1927.4|1927.1|1926.2|1925.9|1927.4|1927.1|1926.2|1925.9|79
1608026400000|2020-12-15 10:00:00|1926.4|1926.1|1926.6|1926.3|1926.8|1926.5|1926.1|1925.8|97
1608026700000|2020-12-15 10:05:00|1926.4|1926.1|1925.2|1924.9|1926.4|1926.1|1925.2|1924.9|404
1608027000000|2020-12-15 10:10:00|1925.6|1925.3|1925.4|1925.1|1925.9|1925.6|1925.4|1925.1|18
1608027300000|2020-12-15 10:15:00|1925.6|1925.3|1925.5|1925.2|1926|1925.7|1925.2|1924.9|1124
1608027600000|2020-12-15 10:20:00|1925.1|1924.8|1925.3|1925|1925.8|1925.5|1925.1|1924.8|24
1608027900000|2020-12-15 10:25:00|1925.5|1925.2|1925.7|1925.4|1925.8|1925.5|1925.1|1924.8|22
1608028200000|2020-12-15 10:30:00|1925.8|1925.5|1925.2|1924.9|1925.8|1925.5|1925.1|1924.8|22
1608028500000|2020-12-15 10:35:00|1925.5|1925.2|1926.1|1925.8|1926.5|1926.2|1925.4|1925.1|103
1608028800000|2020-12-15 10:40:00|1926|1925.7|1925.9|1925.6|1926.3|1926|1925.8|1925.5|31
1608029100000|2020-12-15 10:45:00|1925.5|1925.2|1925.2|1924.9|1926.2|1925.9|1925|1924.7|152
1608029400000|2020-12-15 10:50:00|1925.4|1925.1|1924.8|1924.5|1925.4|1925.1|1924.8|1924.5|42
1608029700000|2020-12-15 10:55:00|1925|1924.7|1925.4|1925.1|1925.4|1925.1|1924.8|1924.5|1189
1608030000000|2020-12-15 11:00:00|1925.3|1925|1927.2|1926.9|1927.5|1927.2|1925.3|1925|103
1608030300000|2020-12-15 11:05:00|1927|1926.7|1926.7|1926.4|1927.3|1927|1926.5|1926.2|137
1608030600000|2020-12-15 11:10:00|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.5|1926.2|113
1608030900000|2020-12-15 11:15:00|1926.6|1926.3|1926.8|1926.5|1926.9|1926.6|1926.5|1926.2|203
1608031200000|2020-12-15 11:20:00|1926.6|1926.3|1926.9|1926.6|1927.2|1926.9|1926.5|1926.2|178
1608031500000|2020-12-15 11:25:00|1926.7|1926.4|1925.9|1925.6|1927|1926.7|1925.9|1925.6|108
1608031800000|2020-12-15 11:30:00|1925.8|1925.5|1925.6|1925.3|1926.1|1925.8|1925.4|1925.1|161
1608032100000|2020-12-15 11:35:00|1925.5|1925.2|1924|1923.7|1925.5|1925.2|1923.9|1923.6|100
1608032400000|2020-12-15 11:40:00|1924.2|1923.9|1925.1|1924.8|1925.1|1924.8|1924.2|1923.9|107
1608032700000|2020-12-15 11:45:00|1925.5|1925.2|1925.2|1924.9|1925.5|1925.2|1924.9|1924.6|64
1608033000000|2020-12-15 11:50:00|1925.9|1925.6|1926.6|1926.3|1926.9|1926.6|1925.9|1925.6|316
1608033300000|2020-12-15 11:55:00|1926.7|1926.4|1924.1|1923.8|1926.7|1926.4|1924.1|1923.8|211
1608033600000|2020-12-15 12:00:00|1924.3|1924|1927.2|1926.9|1927.4|1927.1|1924.3|1924|110
1608033900000|2020-12-15 12:05:00|1927|1926.7|1926.1|1925.8|1927.9|1927.6|1926.1|1925.8|253
1608034200000|2020-12-15 12:10:00|1926.2|1925.9|1928.4|1928.1|1928.4|1928.1|1925.3|1925|304
1608034500000|2020-12-15 12:15:00|1928.1|1927.8|1929.7|1929.4|1929.9|1929.6|1927.5|1927.2|326
1608034800000|2020-12-15 12:20:00|1929.6|1929.3|1928.2|1927.9|1929.9|1929.6|1928|1927.7|397
1608035100000|2020-12-15 12:25:00|1928.3|1928|1929.7|1929.4|1929.7|1929.4|1928.3|1928|201
1608035400000|2020-12-15 12:30:00|1929.6|1929.3|1929|1928.7|1929.7|1929.4|1928.8|1928.5|778
1608035700000|2020-12-15 12:35:00|1928.6|1928.3|1928.5|1928.2|1928.9|1928.6|1928.4|1928.1|252
1608036000000|2020-12-15 12:40:00|1928.6|1928.3|1929|1928.7|1929.3|1929|1928.6|1928.3|1270
1608036300000|2020-12-15 12:45:00|1928.9|1928.6|1928.6|1928.3|1929|1928.7|1928.4|1928.1|538
1608036600000|2020-12-15 12:50:00|1928.3|1928|1927.2|1926.9|1928.3|1928|1926.8|1926.5|751
1608036900000|2020-12-15 12:55:00|1927|1926.7|1926.3|1926|1927|1926.7|1925.8|1925.5|261
1608037200000|2020-12-15 13:00:00|1926.6|1926.3|1925.9|1925.6|1927.1|1926.8|1925.9|1925.6|265
1608037500000|2020-12-15 13:05:00|1926.4|1926.1|1927.1|1926.8|1927.8|1927.5|1926.4|1926.1|1075
1608037800000|2020-12-15 13:10:00|1927|1926.7|1927.6|1927.3|1928|1927.7|1927|1926.7|518
1608038100000|2020-12-15 13:15:00|1927.3|1927|1927.5|1927.2|1927.7|1927.4|1927.1|1926.8|617
1608038400000|2020-12-15 13:20:00|1927.4|1927.1|1928|1927.7|1928.2|1927.9|1927.4|1927.1|419
1608038700000|2020-12-15 13:25:00|1928.1|1927.8|1929.1|1928.8|1929.5|1929.2|1928.1|1927.8|209
1608039000000|2020-12-15 13:30:00|1928.9|1928.6|1929.1|1928.8|1929.5|1929.2|1928.7|1928.4|2658
1608039300000|2020-12-15 13:35:00|1929|1928.7|1929.7|1929.4|1929.9|1929.6|1928.7|1928.4|1393
1608039600000|2020-12-15 13:40:00|1929.6|1929.3|1929.2|1928.9|1929.9|1929.6|1928.8|1928.5|724
1608039900000|2020-12-15 13:45:00|1929.5|1929.2|1928.5|1928.2|1929.5|1929.2|1928.1|1927.8|159
1608040200000|2020-12-15 13:50:00|1928.8|1928.5|1930.6|1930.3|1930.8|1930.5|1928.8|1928.5|789
1608040500000|2020-12-15 13:55:00|1930.7|1930.4|1930.4|1930.1|1931.5|1931.2|1929.5|1929.2|469
1608040800000|2020-12-15 14:00:00|1930.5|1930.2|1930|1929.7|1931.1|1930.8|1929.8|1929.5|308
1608041100000|2020-12-15 14:05:00|1930.2|1929.9|1929.4|1929.1|1930.2|1929.9|1929.3|1929|1586
1608041400000|2020-12-15 14:10:00|1929.3|1929|1930.1|1929.8|1930.1|1929.8|1928.8|1928.5|569
1608041700000|2020-12-15 14:15:00|1930|1929.7|1930.8|1930.5|1931.2|1930.9|1929.9|1929.6|3281
1608042000000|2020-12-15 14:20:00|1930.9|1930.6|1930.2|1929.9|1930.9|1930.6|1929.8|1929.5|1595
1608042300000|2020-12-15 14:25:00|1930.3|1930|1932.3|1932|1932.9|1932.6|1930.3|1930|3612
1608042600000|2020-12-15 14:30:00|1932.2|1931.9|1924.5|1924.2|1932.3|1932|1924.1|1923.8|10768
1608042900000|2020-12-15 14:35:00|1925|1924.7|1925.4|1925.1|1929|1928.7|1924.2|1923.9|5790
1608043200000|2020-12-15 14:40:00|1925.7|1925.4|1923.4|1923.1|1928.6|1928.3|1923.4|1923.1|4230
1608043500000|2020-12-15 14:45:00|1923.7|1923.4|1923|1922.7|1925.4|1925.1|1921.9|1921.6|4217
1608043800000|2020-12-15 14:50:00|1923.3|1923|1926.8|1926.5|1928.4|1928.1|1922.7|1922.4|2282
1608044100000|2020-12-15 14:55:00|1926.9|1926.6|1926|1925.7|1928.2|1927.9|1924.9|1924.6|4570
1608044400000|2020-12-15 15:00:00|1926.2|1925.9|1927.7|1927.4|1929.2|1928.9|1924.5|1924.2|3111
1608044700000|2020-12-15 15:05:00|1927.8|1927.5|1930.4|1930.1|1932.8|1932.5|1927.8|1927.5|2992
1608045000000|2020-12-15 15:10:00|1930|1929.7|1932.4|1932.1|1933.3|1933|1928.9|1928.6|2307
1608045300000|2020-12-15 15:15:00|1932.1|1931.8|1934.7|1934.4|1934.9|1934.6|1931.4|1931.1|1995
1608045600000|2020-12-15 15:20:00|1934.4|1934.1|1932.4|1932.1|1934.9|1934.6|1930.9|1930.6|3904
1608045900000|2020-12-15 15:25:00|1932.6|1932.3|1932.6|1932.3|1932.8|1932.5|1930.3|1930|2394
1608046200000|2020-12-15 15:30:00|1932.8|1932.5|1933.8|1933.5|1935.1|1934.8|1931.8|1931.5|2128
1608046500000|2020-12-15 15:35:00|1933.7|1933.4|1929.4|1929.1|1933.9|1933.6|1928.6|1928.3|2711
1608046800000|2020-12-15 15:40:00|1929.6|1929.3|1932.6|1932.3|1933.3|1933|1928.9|1928.6|2078
1608047100000|2020-12-15 15:45:00|1932.8|1932.5|1934.6|1934.3|1934.7|1934.4|1932.7|1932.4|1931
1608047400000|2020-12-15 15:50:00|1934.7|1934.4|1937.2|1936.9|1937.3|1937|1932.9|1932.6|4798
1608047700000|2020-12-15 15:55:00|1937.1|1936.8|1936.3|1936|1938|1937.7|1935.8|1935.5|6485
1608048000000|2020-12-15 16:00:00|1936.5|1936.2|1932.1|1931.8|1937.2|1936.9|1932|1931.7|2961
1608048300000|2020-12-15 16:05:00|1932|1931.7|1933|1932.7|1933|1932.7|1928.3|1928|3519
1608048600000|2020-12-15 16:10:00|1932.8|1932.5|1935.2|1934.9|1935.8|1935.5|1932.2|1931.9|2851
1608048900000|2020-12-15 16:15:00|1935.1|1934.8|1932.7|1932.4|1935.1|1934.8|1932|1931.7|2769
1608049200000|2020-12-15 16:20:00|1932.6|1932.3|1933.2|1932.9|1934.2|1933.9|1931.8|1931.5|2635
1608049500000|2020-12-15 16:25:00|1933.1|1932.8|1932.8|1932.5|1933.6|1933.3|1931.5|1931.2|2215
1608049800000|2020-12-15 16:30:00|1932.9|1932.6|1933|1932.7|1933.6|1933.3|1931.4|1931.1|1979
1608050100000|2020-12-15 16:35:00|1933.1|1932.8|1933.8|1933.5|1934.1|1933.8|1932.2|1931.9|6757
1608050400000|2020-12-15 16:40:00|1933.9|1933.6|1937.8|1937.5|1938|1937.7|1933.9|1933.6|1998
1608050700000|2020-12-15 16:45:00|1937.7|1937.4|1937.7|1937.4|1938.4|1938.1|1936.7|1936.4|1414
1608051000000|2020-12-15 16:50:00|1937.6|1937.3|1936.5|1936.2|1938.8|1938.5|1936.2|1935.9|1272
1608051300000|2020-12-15 16:55:00|1936.2|1935.9|1937.9|1937.6|1938.1|1937.8|1935.8|1935.5|1440
1608051600000|2020-12-15 17:00:00|1938|1937.7|1939.6|1939.3|1939.7|1939.4|1937.4|1937.1|1555
1608051900000|2020-12-15 17:05:00|1939.7|1939.4|1938.1|1937.8|1940.2|1939.9|1937.6|1937.3|1154
1608052200000|2020-12-15 17:10:00|1938.2|1937.9|1940.2|1939.9|1940.4|1940.1|1938.2|1937.9|2744
1608052500000|2020-12-15 17:15:00|1939.8|1939.5|1941|1940.7|1941.1|1940.8|1939.2|1938.9|1531
1608052800000|2020-12-15 17:20:00|1940.9|1940.6|1941.8|1941.5|1942.3|1942|1940.7|1940.4|1765
1608053100000|2020-12-15 17:25:00|1941.9|1941.6|1941.7|1941.4|1942.9|1942.6|1940.7|1940.4|1925
1608053400000|2020-12-15 17:30:00|1941.6|1941.3|1942.2|1941.9|1943.2|1942.9|1941.6|1941.3|1119
1608053700000|2020-12-15 17:35:00|1942.1|1941.8|1943.8|1943.5|1944.3|1944|1941.7|1941.4|1278
1608054000000|2020-12-15 17:40:00|1944|1943.7|1943.8|1943.5|1944.2|1943.9|1943.2|1942.9|1441
1608054300000|2020-12-15 17:45:00|1943.9|1943.6|1945.7|1945.4|1945.9|1945.6|1943.8|1943.5|1549
1608054600000|2020-12-15 17:50:00|1945.8|1945.5|1948.6|1948.3|1948.6|1948.3|1945.8|1945.5|2576
1608054900000|2020-12-15 17:55:00|1948.5|1948.2|1948.2|1947.9|1948.6|1948.3|1947.3|1947|2146
1608055200000|2020-12-15 18:00:00|1947.9|1947.6|1947.6|1947.3|1948|1947.7|1947.3|1947|2279
1608055500000|2020-12-15 18:05:00|1947.7|1947.4|1949.3|1949|1950|1949.7|1947.7|1947.4|2069
1608055800000|2020-12-15 18:10:00|1949.4|1949.1|1949.9|1949.6|1950.4|1950.1|1948.5|1948.2|1489
1608056100000|2020-12-15 18:15:00|1950|1949.7|1949.9|1949.6|1950.6|1950.3|1949.3|1949|1033
1608056400000|2020-12-15 18:20:00|1950|1949.7|1946.4|1946.1|1950.2|1949.9|1946.1|1945.8|2408
1608056700000|2020-12-15 18:25:00|1946.6|1946.3|1944.8|1944.5|1946.6|1946.3|1944.2|1943.9|3163
1608057000000|2020-12-15 18:30:00|1944.9|1944.6|1947.6|1947.3|1947.6|1947.3|1944.6|1944.3|1750
1608057300000|2020-12-15 18:35:00|1947.5|1947.2|1949|1948.7|1949|1948.7|1947|1946.7|1881
1608057600000|2020-12-15 18:40:00|1949.1|1948.8|1950.6|1950.3|1951.2|1950.9|1948.8|1948.5|1778
1608057900000|2020-12-15 18:45:00|1950.7|1950.4|1950.7|1950.4|1951.7|1951.4|1949.7|1949.4|1783
1608058200000|2020-12-15 18:50:00|1950.8|1950.5|1950|1949.7|1951.1|1950.8|1948.8|1948.5|3688
1608058500000|2020-12-15 18:55:00|1950.1|1949.8|1950.6|1950.3|1951.1|1950.8|1949.5|1949.2|1975
1608058800000|2020-12-15 19:00:00|1950.7|1950.4|1951.8|1951.5|1952.3|1952|1949.7|1949.4|2449
1608059100000|2020-12-15 19:05:00|1951.9|1951.6|1951.1|1950.8|1952.2|1951.9|1950.4|1950.1|1149
1608059400000|2020-12-15 19:10:00|1951.3|1951|1952.9|1952.6|1953.4|1953.1|1950.8|1950.5|2114
1608059700000|2020-12-15 19:15:00|1953|1952.7|1951.7|1951.4|1953|1952.7|1950.8|1950.5|853
1608060000000|2020-12-15 19:20:00|1951.6|1951.3|1953.1|1952.8|1953.1|1952.8|1951.3|1951|1701
1608060300000|2020-12-15 19:25:00|1953.2|1952.9|1953.4|1953.1|1954.2|1953.9|1953.2|1952.9|1039
1608060600000|2020-12-15 19:30:00|1953.5|1953.2|1954.2|1953.9|1954.7|1954.4|1953.3|1953|1752
1608060900000|2020-12-15 19:35:00|1954|1953.7|1954.3|1954|1954.5|1954.2|1953.8|1953.5|1986
1608061200000|2020-12-15 19:40:00|1954.4|1954.1|1955.2|1954.9|1955.5|1955.2|1953.9|1953.6|1640
1608061500000|2020-12-15 19:45:00|1955.3|1955|1954.6|1954.3|1955.5|1955.2|1954.3|1954|898
1608061800000|2020-12-15 19:50:00|1954.7|1954.4|1952.8|1952.5|1954.9|1954.6|1952.4|1952.1|1271
1608062100000|2020-12-15 19:55:00|1952.9|1952.6|1953.9|1953.6|1954.2|1953.9|1952.9|1952.6|1087
1608062400000|2020-12-15 20:00:00|1953.8|1953.5|1954.3|1954|1955.5|1955.2|1953.3|1953|1153
1608062700000|2020-12-15 20:05:00|1954.4|1954.1|1955.6|1955.3|1956.7|1956.4|1954.3|1954|1860
1608063000000|2020-12-15 20:10:00|1955.8|1955.5|1956|1955.7|1956.5|1956.2|1954.5|1954.2|1763
1608063300000|2020-12-15 20:15:00|1956.2|1955.9|1955.2|1954.9|1956.7|1956.4|1955.2|1954.9|1768
1608063600000|2020-12-15 20:20:00|1955.1|1954.8|1956.2|1955.9|1956.3|1956|1954.6|1954.3|1820
1608063900000|2020-12-15 20:25:00|1956.1|1955.8|1954|1953.7|1956.1|1955.8|1952.9|1952.6|1753
1608064200000|2020-12-15 20:30:00|1953.9|1953.6|1954|1953.7|1954.6|1954.3|1952.2|1951.9|1861
1608064500000|2020-12-15 20:35:00|1954.1|1953.8|1954.8|1954.5|1955.9|1955.6|1953.6|1953.3|1481
1608064800000|2020-12-15 20:40:00|1954.7|1954.4|1955.5|1955.2|1955.9|1955.6|1953.7|1953.4|2779
1608065100000|2020-12-15 20:45:00|1955.4|1955.1|1955.9|1955.6|1956.7|1956.4|1955.1|1954.8|3022
1608065400000|2020-12-15 20:50:00|1955.8|1955.5|1957.2|1956.9|1957.2|1956.9|1954.4|1954.1|3854
1608065700000|2020-12-15 20:55:00|1957.3|1957|1961.5|1961.2|1961.5|1961.2|1957.2|1956.9|14829
1608066000000|2020-12-15 21:00:00|1961.4|1961.1|1959.9|1959.6|1962.8|1962.5|1959.4|1959.1|5452
1608066300000|2020-12-15 21:05:00|1960.1|1959.8|1959.8|1959.5|1960.5|1960.2|1959.3|1959|1882
1608066600000|2020-12-15 21:10:00|1959.9|1959.6|1960.5|1959.7|1961.5|1961.2|1959.3|1959|1221
1608066900000|2020-12-15 21:15:00|1960.6|1959.8|1959.5|1958.7|1960.6|1959.8|1959.4|1958.6|9
1608067200000|2020-12-15 21:20:00|1959.3|1958.5|1959.4|1958.6|1959.5|1958.7|1959.3|1958.5|0
1608067800000|2020-12-15 21:30:00|1960.4|1960.1|1960.8|1960.5|1962.1|1961.8|1959.8|1959.5|639
1608068100000|2020-12-15 21:35:00|1960.7|1960.4|1960.8|1960.5|1962.1|1961.8|1960.6|1960.3|291
1608068400000|2020-12-15 21:40:00|1960.6|1960.3|1960.8|1960.5|1961|1960.7|1960.6|1960.3|66
1608068700000|2020-12-15 21:45:00|1960.9|1960.6|1960.9|1960.6|1961|1960.7|1960.7|1960.4|145
1608069000000|2020-12-15 21:50:00|1960.8|1960.5|1961.6|1961.3|1961.9|1961.6|1960.8|1960.5|89
1608069300000|2020-12-15 21:55:00|1961.3|1961|1961.4|1960.6|1961.4|1961|1960.5|1960.2|210
1608069600000|2020-12-15 22:00:00|1961.5|1960.7|1961.3|1960.5|1961.5|1960.7|1961.2|1960.4|0
1608069900000|2020-12-15 22:05:00|1961.4|1960.6|1961.5|1960.7|1961.7|1960.9|1961.4|1960.6|0
1608070200000|2020-12-15 22:10:00|1961.6|1960.8|1962|1961.2|1962.3|1961.5|1961.4|1960.6|0
1608070500000|2020-12-15 22:15:00|1961.9|1961.1|1962|1961.2|1962.2|1961.4|1961.9|1961.1|0
1608070800000|2020-12-15 22:20:00|1961.9|1961.1|1962.2|1961.4|1962.2|1961.4|1961.8|1961|0
1608071100000|2020-12-15 22:25:00|1962.1|1961.3|1961.7|1960.9|1962.3|1961.5|1961.7|1960.9|0
1608071400000|2020-12-15 22:30:00|1961.8|1961|1961.7|1960.9|1961.8|1961|1961.7|1960.9|0
1608071700000|2020-12-15 22:35:00|1961.8|1961|1961.8|1961|1962|1961.2|1961.7|1960.9|0
1608072000000|2020-12-15 22:40:00|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|0
1608072300000|2020-12-15 22:45:00|1961.8|1961|1961.8|1961|1961.9|1961.1|1961.8|1961|0
1608072600000|2020-12-15 22:50:00|1961.9|1961.1|1961.9|1961.1|1962|1961.2|1961.8|1961|0
1608072900000|2020-12-15 22:55:00|1961.8|1961|1962.1|1961.3|1962.1|1961.3|1961.8|1961|0
1608073200000|2020-12-15 23:00:00|1961.7|1961.4|1961.5|1961.2|1963|1962.7|1961.4|1961.1|96
1608073500000|2020-12-15 23:05:00|1961.6|1961.3|1961.7|1961.4|1962.3|1962|1961.5|1961.2|117
1608073800000|2020-12-15 23:10:00|1961.4|1961.1|1961.3|1961|1961.6|1961.3|1961.3|1961|27
1608074100000|2020-12-15 23:15:00|1961.9|1961.6|1961.7|1961.4|1962.4|1962.1|1961.7|1961.4|54
1608074400000|2020-12-15 23:20:00|1961.6|1961.3|1960.7|1960.4|1961.6|1961.3|1960.7|1960.4|66
1608074700000|2020-12-15 23:25:00|1961|1960.7|1960.8|1960.5|1961.1|1960.8|1960.2|1959.9|89
1608075000000|2020-12-15 23:30:00|1960.9|1960.6|1961.1|1960.8|1961.4|1961.1|1960.8|1960.5|45
1608075300000|2020-12-15 23:35:00|1961.3|1961|1960.8|1960.5|1961.6|1961.3|1960.5|1960.2|81
1608075600000|2020-12-15 23:40:00|1960.4|1960.1|1960.1|1959.8|1960.7|1960.4|1960.1|1959.8|27
1608075900000|2020-12-15 23:45:00|1960.4|1960.1|1961.3|1961|1961.3|1961|1960.3|1960|24
1608076200000|2020-12-15 23:50:00|1961.6|1961.3|1961.4|1961.1|1962.4|1962.1|1961.4|1961.1|72
1608076500000|2020-12-15 23:55:00|1961.5|1961.2|1961.9|1961.6|1962.1|1961.8|1961.5|1961.2|41
1608076800000|2020-12-16 00:00:00|1961.8|1961.5|1961.6|1961.3|1962.9|1962.6|1961.4|1961.1|100
1608077100000|2020-12-16 00:05:00|1961.3|1961|1960.8|1960.5|1961.5|1961.2|1960.5|1960.2|40
1608077400000|2020-12-16 00:10:00|1960.6|1960.3|1960.4|1960.1|1960.8|1960.5|1960.3|1960|30
1608077700000|2020-12-16 00:15:00|1960.2|1959.9|1959.8|1959.5|1960.9|1960.6|1959.8|1959.5|38
1608078000000|2020-12-16 00:20:00|1959.9|1959.6|1960.1|1959.8|1960.3|1960|1959.6|1959.3|14
1608078300000|2020-12-16 00:25:00|1960.5|1960.2|1959.3|1959|1960.7|1960.4|1959.2|1958.9|36
1608078600000|2020-12-16 00:30:00|1959.2|1958.9|1958.4|1958.1|1959.3|1959|1958.4|1958.1|87
1608078900000|2020-12-16 00:35:00|1958.5|1958.2|1958.1|1957.8|1958.9|1958.6|1957.9|1957.6|53
1608079200000|2020-12-16 00:40:00|1958.2|1957.9|1957.7|1957.4|1958.2|1957.9|1957.2|1956.9|161
1608079500000|2020-12-16 00:45:00|1957.5|1957.2|1957.5|1957.2|1957.8|1957.5|1957.3|1957|32
1608079800000|2020-12-16 00:50:00|1957.3|1957|1957.8|1957.5|1958.3|1958|1956.5|1956.2|143
1608080100000|2020-12-16 00:55:00|1957.5|1957.2|1958.1|1957.8|1958.2|1957.9|1957.5|1957.2|23
1608080400000|2020-12-16 01:00:00|1958.2|1957.9|1958.6|1958.3|1958.6|1958.3|1957.7|1957.4|38
1608080700000|2020-12-16 01:05:00|1958.4|1958.1|1958.8|1958.5|1959.4|1959.1|1957.9|1957.6|84
1608081000000|2020-12-16 01:10:00|1959.1|1958.8|1959.4|1959.1|1959.4|1959.1|1958.5|1958.2|21
1608081300000|2020-12-16 01:15:00|1959.2|1958.9|1959.6|1959.3|1960.1|1959.8|1958.9|1958.6|37
1608081600000|2020-12-16 01:20:00|1959.3|1959|1960.1|1959.8|1960.3|1960|1959.3|1959|115
1608081900000|2020-12-16 01:25:00|1959.8|1959.5|1959.7|1959.4|1960|1959.7|1959.3|1959|19
1608082200000|2020-12-16 01:30:00|1959.4|1959.1|1958.3|1958|1959.6|1959.3|1957.5|1957.2|37
1608082500000|2020-12-16 01:35:00|1958.7|1958.4|1959|1958.7|1959|1958.7|1958.7|1958.4|11
1608082800000|2020-12-16 01:40:00|1959.3|1959|1958.6|1958.3|1959.5|1959.2|1958.6|1958.3|11
1608083100000|2020-12-16 01:45:00|1959.3|1959|1958.3|1958|1959.6|1959.3|1958.2|1957.9|44
1608083400000|2020-12-16 01:50:00|1958.2|1957.9|1957.9|1957.6|1958.2|1957.9|1957.8|1957.5|34
1608083700000|2020-12-16 01:55:00|1957.8|1957.5|1957.8|1957.5|1958.1|1957.8|1957.6|1957.3|25
1608084000000|2020-12-16 02:00:00|1958.3|1958|1958.9|1958.6|1959.3|1959|1958.3|1958|77
1608084300000|2020-12-16 02:05:00|1958.4|1958.1|1958.3|1958|1958.8|1958.5|1958.3|1958|16
1608084600000|2020-12-16 02:10:00|1958.6|1958.3|1959.6|1959.3|1959.6|1959.3|1958.6|1958.3|12
1608084900000|2020-12-16 02:15:00|1959.5|1959.2|1959.5|1959.2|1959.6|1959.3|1959.3|1959|14
1608085200000|2020-12-16 02:20:00|1959.7|1959.4|1960.6|1960.3|1960.7|1960.4|1959.7|1959.4|68
1608085500000|2020-12-16 02:25:00|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.3|1960|8
1608085800000|2020-12-16 02:30:00|1960.2|1959.9|1960.6|1960.3|1960.7|1960.4|1960.2|1959.9|58
1608086100000|2020-12-16 02:35:00|1960.3|1960|1960.4|1960.1|1960.6|1960.3|1960.3|1960|14
1608086400000|2020-12-16 02:40:00|1960.5|1960.2|1960.5|1960.2|1960.7|1960.4|1960.4|1960.1|16
1608086700000|2020-12-16 02:45:00|1960.4|1960.1|1960.4|1960.1|1960.7|1960.4|1960.3|1960|42
1608087000000|2020-12-16 02:50:00|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.5|1960.2|14
1608087300000|2020-12-16 02:55:00|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.3|1960|60
1608087600000|2020-12-16 03:00:00|1960.9|1960.6|1961.8|1961.5|1961.8|1961.5|1960.9|1960.6|73
1608087900000|2020-12-16 03:05:00|1961.9|1961.6|1962|1961.7|1962.3|1962|1961.6|1961.3|20
1608088200000|2020-12-16 03:10:00|1961.9|1961.6|1961.9|1961.6|1962.3|1962|1961.8|1961.5|25
1608088500000|2020-12-16 03:15:00|1961.8|1961.5|1961.5|1961.2|1961.8|1961.5|1961.2|1960.9|14
1608088800000|2020-12-16 03:20:00|1961.4|1961.1|1961.8|1961.5|1961.8|1961.5|1961.2|1960.9|15
1608089100000|2020-12-16 03:25:00|1961.2|1960.9|1961.2|1960.9|1961.4|1961.1|1961.2|1960.9|3
1608089400000|2020-12-16 03:30:00|1961.1|1960.8|1960.7|1960.4|1961.1|1960.8|1960.6|1960.3|12
1608089700000|2020-12-16 03:35:00|1960.6|1960.3|1960.3|1960|1960.6|1960.3|1960|1959.7|13
1608090000000|2020-12-16 03:40:00|1959.8|1959.5|1960.1|1959.8|1960.1|1959.8|1959.8|1959.5|7
1608090300000|2020-12-16 03:45:00|1960|1959.7|1960.7|1960.4|1960.7|1960.4|1960|1959.7|16
1608090600000|2020-12-16 03:50:00|1960.5|1960.2|1960.3|1960|1960.5|1960.2|1960.2|1959.9|6
1608090900000|2020-12-16 03:55:00|1960.4|1960.1|1959.5|1959.2|1960.4|1960.1|1959.5|1959.2|9
1608091200000|2020-12-16 04:00:00|1959.4|1959.1|1958.6|1958.3|1959.6|1959.3|1958.6|1958.3|28
1608091500000|2020-12-16 04:05:00|1958.4|1958.1|1957.9|1957.6|1958.4|1958.1|1957.9|1957.6|28
1608091800000|2020-12-16 04:10:00|1958|1957.7|1958|1957.7|1958|1957.7|1957.8|1957.5|21
1608092100000|2020-12-16 04:15:00|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1957.9|1957.6|7
1608092400000|2020-12-16 04:20:00|1957.9|1957.6|1958.1|1957.8|1958.2|1957.9|1957.9|1957.6|10
1608092700000|2020-12-16 04:25:00|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.2|1956.9|49
1608093000000|2020-12-16 04:30:00|1958|1957.7|1958.6|1958.3|1958.6|1958.3|1958|1957.7|10
1608093300000|2020-12-16 04:35:00|1958.5|1958.2|1958.7|1958.4|1958.9|1958.6|1958.5|1958.2|20
1608093600000|2020-12-16 04:40:00|1958.8|1958.5|1958.9|1958.6|1958.9|1958.6|1958.7|1958.4|6
1608093900000|2020-12-16 04:45:00|1958.7|1958.4|1959|1958.7|1959|1958.7|1958.6|1958.3|9
1608094200000|2020-12-16 04:50:00|1959.1|1958.8|1959.5|1959.2|1959.5|1959.2|1959|1958.7|11
1608094500000|2020-12-16 04:55:00|1959.2|1958.9|1959.6|1959.3|1959.6|1959.3|1959|1958.7|19
1608094800000|2020-12-16 05:00:00|1959.8|1959.5|1959.1|1958.8|1960|1959.7|1959.1|1958.8|13
1608095100000|2020-12-16 05:05:00|1959.2|1958.9|1958.1|1957.8|1959.2|1958.9|1958.1|1957.8|13
1608095400000|2020-12-16 05:10:00|1958|1957.7|1958.1|1957.8|1958.4|1958.1|1958|1957.7|10
1608095700000|2020-12-16 05:15:00|1958|1957.7|1957.4|1957.1|1958|1957.7|1957.2|1956.9|47
1608096000000|2020-12-16 05:20:00|1957.3|1957|1957.1|1956.8|1957.4|1957.1|1957|1956.7|19
1608096300000|2020-12-16 05:25:00|1957.5|1957.2|1957.7|1957.4|1957.9|1957.6|1957.5|1957.2|16
1608096600000|2020-12-16 05:30:00|1958|1957.7|1958.5|1958.2|1958.5|1958.2|1958|1957.7|13
1608096900000|2020-12-16 05:35:00|1958.7|1958.4|1958.5|1958.2|1959|1958.7|1958.5|1958.2|15
1608097200000|2020-12-16 05:40:00|1958.4|1958.1|1958.7|1958.4|1958.7|1958.4|1957.9|1957.6|29
1608097500000|2020-12-16 05:45:00|1958.5|1958.2|1958.5|1958.2|1958.6|1958.3|1958.2|1957.9|18
1608097800000|2020-12-16 05:50:00|1958.6|1958.3|1958.3|1958|1958.7|1958.4|1958.3|1958|19
1608098100000|2020-12-16 05:55:00|1958.2|1957.9|1958.7|1958.4|1959|1958.7|1958.2|1957.9|15
1608098400000|2020-12-16 06:00:00|1958.5|1958.2|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|15
1608098700000|2020-12-16 06:05:00|1958.3|1958|1958.9|1958.6|1959|1958.7|1958.3|1958|8
1608099000000|2020-12-16 06:10:00|1958.3|1958|1957.8|1957.5|1958.3|1958|1957.8|1957.5|11
1608099300000|2020-12-16 06:15:00|1957.6|1957.3|1958|1957.7|1958|1957.7|1957.6|1957.3|30
1608099600000|2020-12-16 06:20:00|1957.8|1957.5|1957.7|1957.4|1957.9|1957.6|1957.5|1957.2|22
1608099900000|2020-12-16 06:25:00|1957.8|1957.5|1958.2|1957.9|1958.2|1957.9|1957.6|1957.3|14
1608100200000|2020-12-16 06:30:00|1958.4|1958.1|1959.4|1959.1|1959.4|1959.1|1958.4|1958.1|42
1608100500000|2020-12-16 06:35:00|1959.3|1959|1959.1|1958.8|1959.6|1959.3|1958.8|1958.5|27
1608100800000|2020-12-16 06:40:00|1959|1958.7|1959.4|1959.1|1959.4|1959.1|1959|1958.7|16
1608101100000|2020-12-16 06:45:00|1959.8|1959.5|1960.2|1959.9|1960.3|1960|1959.8|1959.5|20
1608101400000|2020-12-16 06:50:00|1960|1959.7|1960.4|1960.1|1960.5|1960.2|1960|1959.7|14
1608101700000|2020-12-16 06:55:00|1960.6|1960.3|1960.6|1960.3|1960.7|1960.4|1960.5|1960.2|19
1608102000000|2020-12-16 07:00:00|1960.5|1960.2|1960.7|1960.4|1960.9|1960.6|1959.5|1959.2|91
1608102300000|2020-12-16 07:05:00|1960.5|1960.2|1960.8|1960.5|1961|1960.7|1960.5|1960.2|35
1608102600000|2020-12-16 07:10:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|17
1608102900000|2020-12-16 07:15:00|1960.8|1960.5|1960.1|1959.8|1961.3|1961|1960.1|1959.8|151
1608103200000|2020-12-16 07:20:00|1959.9|1959.6|1959.4|1959.1|1959.9|1959.6|1959.1|1958.8|26
1608103500000|2020-12-16 07:25:00|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|30
1608103800000|2020-12-16 07:30:00|1960.2|1959.9|1960.6|1960.3|1960.8|1960.5|1960.2|1959.9|17
1608104100000|2020-12-16 07:35:00|1960.4|1960.1|1961.7|1961.4|1961.7|1961.4|1960.4|1960.1|36
1608104400000|2020-12-16 07:40:00|1961.8|1961.5|1962|1961.7|1962.7|1962.4|1961.8|1961.5|51
1608104700000|2020-12-16 07:45:00|1961.9|1961.6|1961.7|1961.4|1962.1|1961.8|1961.5|1961.2|14
1608105000000|2020-12-16 07:50:00|1961.3|1961|1961.2|1960.9|1961.6|1961.3|1960.8|1960.5|23
1608105300000|2020-12-16 07:55:00|1960.9|1960.6|1960.7|1960.4|1961.1|1960.8|1960.7|1960.4|56
1608105600000|2020-12-16 08:00:00|1960.4|1960.1|1962.2|1961.9|1962.8|1962.5|1960.4|1960.1|97
1608105900000|2020-12-16 08:05:00|1962.4|1962.1|1965|1964.7|1965.9|1965.6|1962.4|1962.1|457
1608106200000|2020-12-16 08:10:00|1965.5|1965.2|1965.7|1965.4|1965.7|1965.4|1965.4|1965.1|203
1608106500000|2020-12-16 08:15:00|1965.9|1965.6|1968|1967.7|1968.9|1968.6|1965.9|1965.6|434
1608106800000|2020-12-16 08:20:00|1968.3|1968|1967.5|1967.2|1969|1968.7|1967.5|1967.2|533
1608107100000|2020-12-16 08:25:00|1967.2|1966.9|1967.9|1967.6|1968|1967.7|1966.8|1966.5|309
1608107400000|2020-12-16 08:30:00|1968.7|1968.4|1970.5|1970.2|1970.8|1970.5|1968.7|1968.4|245
1608107700000|2020-12-16 08:35:00|1969.9|1969.6|1969.8|1969.5|1970.1|1969.8|1969.1|1968.8|138
1608108000000|2020-12-16 08:40:00|1970.1|1969.8|1969.7|1969.4|1970.8|1970.5|1969.2|1968.9|99
1608108300000|2020-12-16 08:45:00|1969.6|1969.3|1971.2|1970.9|1971.9|1971.6|1969.6|1969.3|159
1608108600000|2020-12-16 08:50:00|1970.9|1970.6|1971.3|1971|1971.9|1971.6|1969.6|1969.3|142
1608108900000|2020-12-16 08:55:00|1971.4|1971.1|1970.3|1970|1971.9|1971.6|1970.1|1969.8|115
1608109200000|2020-12-16 09:00:00|1970.4|1970.1|1969.6|1969.3|1970.5|1970.2|1968.9|1968.6|137
1608109500000|2020-12-16 09:05:00|1969.8|1969.5|1969.8|1969.5|1970.3|1970|1969.5|1969.2|151
1608109800000|2020-12-16 09:10:00|1970|1969.7|1969|1968.7|1970.4|1970.1|1968.7|1968.4|207
1608110100000|2020-12-16 09:15:00|1969.4|1969.1|1969.6|1969.3|1970.5|1970.2|1969|1968.7|109
1608110400000|2020-12-16 09:20:00|1969.3|1969|1969.9|1969.6|1970|1969.7|1969.3|1969|163
1608110700000|2020-12-16 09:25:00|1969.8|1969.5|1969.1|1968.8|1969.8|1969.5|1969.1|1968.8|82
1608111000000|2020-12-16 09:30:00|1969.4|1969.1|1969.9|1969.6|1970.3|1970|1969|1968.7|167
1608111300000|2020-12-16 09:35:00|1970.1|1969.8|1969.6|1969.3|1970.3|1970|1969.3|1969|75
1608111600000|2020-12-16 09:40:00|1969.8|1969.5|1968.9|1968.6|1969.9|1969.6|1968.9|1968.6|55
1608111900000|2020-12-16 09:45:00|1969|1968.7|1969.6|1969.3|1970.1|1969.8|1969|1968.7|109
1608112200000|2020-12-16 09:50:00|1969.8|1969.5|1969.8|1969.5|1970.5|1970.2|1969.7|1969.4|144
1608112500000|2020-12-16 09:55:00|1969.5|1969.2|1970.6|1970.3|1970.6|1970.3|1969.4|1969.1|95
1608112800000|2020-12-16 10:00:00|1970.7|1970.4|1970|1969.7|1970.8|1970.5|1969.9|1969.6|86
1608113100000|2020-12-16 10:05:00|1970.2|1969.9|1970.9|1970.6|1970.9|1970.6|1970.2|1969.9|70
1608113400000|2020-12-16 10:10:00|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1970.6|1970.3|66
1608113700000|2020-12-16 10:15:00|1970.9|1970.6|1971.1|1970.8|1971.3|1971|1970.8|1970.5|50
1608114000000|2020-12-16 10:20:00|1971.2|1970.9|1971.2|1970.9|1971.3|1971|1970.7|1970.4|41
1608114300000|2020-12-16 10:25:00|1971.5|1971.2|1973|1972.7|1973.1|1972.8|1971.4|1971.1|151
1608114600000|2020-12-16 10:30:00|1972.6|1972.3|1972|1971.7|1972.6|1972.3|1971.8|1971.5|50
1608114900000|2020-12-16 10:35:00|1971.9|1971.6|1972|1971.7|1972.3|1972|1971.8|1971.5|34
1608115200000|2020-12-16 10:40:00|1971.8|1971.5|1972.3|1972|1972.3|1972|1971.7|1971.4|22
1608115500000|2020-12-16 10:45:00|1972.4|1972.1|1972.6|1972.3|1972.7|1972.4|1972.2|1971.9|76
1608115800000|2020-12-16 10:50:00|1972.9|1972.6|1972.3|1972|1972.9|1972.6|1972.1|1971.8|51
1608116100000|2020-12-16 10:55:00|1972.2|1971.9|1972.9|1972.6|1973.2|1972.9|1972.2|1971.9|82
1608116400000|2020-12-16 11:00:00|1973|1972.7|1972.7|1972.4|1973.4|1973.1|1972.5|1972.2|144
1608116700000|2020-12-16 11:05:00|1972.5|1972.2|1973.5|1973.2|1973.5|1973.2|1972.5|1972.2|177
1608117000000|2020-12-16 11:10:00|1973.3|1973|1973|1972.7|1973.5|1973.2|1972.7|1972.4|106
1608117300000|2020-12-16 11:15:00|1973.1|1972.8|1973.1|1972.8|1973.7|1973.4|1973.1|1972.8|53
1608117600000|2020-12-16 11:20:00|1973.3|1973|1973.4|1973.1|1973.6|1973.3|1973.2|1972.9|28
1608117900000|2020-12-16 11:25:00|1973.5|1973.2|1972.8|1972.5|1974.2|1973.9|1972.8|1972.5|194
1608118200000|2020-12-16 11:30:00|1972.7|1972.4|1972.1|1971.8|1972.7|1972.4|1972.1|1971.8|102
1608118500000|2020-12-16 11:35:00|1971.9|1971.6|1971.5|1971.2|1971.9|1971.6|1971.3|1971|111
1608118800000|2020-12-16 11:40:00|1971.6|1971.3|1971.4|1971.1|1971.8|1971.5|1971.4|1971.1|118
1608119100000|2020-12-16 11:45:00|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.3|1971|166
1608119400000|2020-12-16 11:50:00|1971.7|1971.4|1971.5|1971.2|1972.1|1971.8|1971.5|1971.2|41
1608119700000|2020-12-16 11:55:00|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1970.8|1970.5|712
1608120000000|2020-12-16 12:00:00|1971.2|1970.9|1970|1969.7|1971.2|1970.9|1969.7|1969.4|191
1608120300000|2020-12-16 12:05:00|1970.1|1969.8|1970.5|1970.2|1970.5|1970.2|1970|1969.7|41
1608120600000|2020-12-16 12:10:00|1970.4|1970.1|1970.6|1970.3|1971.3|1971|1970.2|1969.9|128
1608120900000|2020-12-16 12:15:00|1970.4|1970.1|1969.6|1969.3|1970.5|1970.2|1969.6|1969.3|114
1608121200000|2020-12-16 12:20:00|1969.4|1969.1|1969.6|1969.3|1969.9|1969.6|1969|1968.7|53
1608121500000|2020-12-16 12:25:00|1969.7|1969.4|1970.2|1969.9|1970.3|1970|1969.6|1969.3|218
1608121800000|2020-12-16 12:30:00|1970.1|1969.8|1970.5|1970.2|1970.7|1970.4|1969.7|1969.4|216
1608122100000|2020-12-16 12:35:00|1970.6|1970.3|1970.6|1970.3|1971|1970.7|1970.5|1970.2|74
1608122400000|2020-12-16 12:40:00|1970.5|1970.2|1970.9|1970.6|1971.1|1970.8|1970.3|1970|60
1608122700000|2020-12-16 12:45:00|1971|1970.7|1970.5|1970.2|1971.2|1970.9|1970.2|1969.9|146
1608123000000|2020-12-16 12:50:00|1970.6|1970.3|1970.6|1970.3|1971.1|1970.8|1970.5|1970.2|108
1608123300000|2020-12-16 12:55:00|1970.5|1970.2|1970.9|1970.6|1971.2|1970.9|1970.5|1970.2|250
1608123600000|2020-12-16 13:00:00|1970.7|1970.4|1969.9|1969.6|1970.7|1970.4|1969.4|1969.1|195
1608123900000|2020-12-16 13:05:00|1969.7|1969.4|1968.9|1968.6|1969.7|1969.4|1968.2|1967.9|502
1608124200000|2020-12-16 13:10:00|1968.8|1968.5|1975|1974.7|1975.3|1975|1968.7|1968.4|671
1608124500000|2020-12-16 13:15:00|1974.9|1974.6|1972.1|1971.8|1975.2|1974.9|1971.7|1971.4|605
1608124800000|2020-12-16 13:20:00|1972.2|1971.9|1970.2|1969.9|1972.5|1972.2|1969.7|1969.4|707
1608125100000|2020-12-16 13:25:00|1970.3|1970|1969.5|1969.2|1970.3|1970|1968.3|1968|411
1608125400000|2020-12-16 13:30:00|1968.2|1967.9|1968.4|1968.1|1969.7|1969.4|1966.9|1966.6|535
1608125700000|2020-12-16 13:35:00|1968.6|1968.3|1969.2|1968.9|1969.6|1969.3|1967.8|1967.5|326
1608126000000|2020-12-16 13:40:00|1969.1|1968.8|1967.6|1967.3|1969.1|1968.8|1966.3|1966|428
1608126300000|2020-12-16 13:45:00|1967.7|1967.4|1967.5|1967.2|1968|1967.7|1967|1966.7|202
1608126600000|2020-12-16 13:50:00|1967.7|1967.4|1967|1966.7|1967.7|1967.4|1966.8|1966.5|171
1608126900000|2020-12-16 13:55:00|1966.8|1966.5|1965.6|1965.3|1967.2|1966.9|1965.3|1965|605
1608127200000|2020-12-16 14:00:00|1965.7|1965.4|1966.5|1966.2|1966.8|1966.5|1965|1964.7|276
1608127500000|2020-12-16 14:05:00|1966.6|1966.3|1965.2|1964.9|1966.6|1966.3|1965.1|1964.8|338
1608127800000|2020-12-16 14:10:00|1965.1|1964.8|1965|1964.7|1965.7|1965.4|1964.8|1964.5|383
1608128100000|2020-12-16 14:15:00|1965.1|1964.8|1964.9|1964.6|1965.8|1965.5|1964.7|1964.4|263
1608128400000|2020-12-16 14:20:00|1964.7|1964.4|1965.7|1965.4|1965.8|1965.5|1964.7|1964.4|966
1608128700000|2020-12-16 14:25:00|1965.8|1965.5|1965.4|1965.1|1966.7|1966.4|1965.3|1965|448
1608129000000|2020-12-16 14:30:00|1965.3|1965|1965.6|1965.3|1966.3|1966|1960.2|1959.9|7272
1608129300000|2020-12-16 14:35:00|1965.5|1965.2|1961.8|1961.5|1965.8|1965.5|1959.9|1959.6|3712
1608129600000|2020-12-16 14:40:00|1961.7|1961.4|1960.9|1960.6|1962.6|1962.3|1959|1958.7|2522
1608129900000|2020-12-16 14:45:00|1961|1960.7|1959.5|1959.2|1962.6|1962.3|1957.8|1957.5|2289
1608130200000|2020-12-16 14:50:00|1959.4|1959.1|1959.8|1959.5|1962.4|1962.1|1959.1|1958.8|3064
1608130500000|2020-12-16 14:55:00|1959.6|1959.3|1962.2|1961.9|1962.2|1961.9|1957.9|1957.6|2208
1608130800000|2020-12-16 15:00:00|1962.4|1962.1|1957.5|1957.2|1962.6|1962.3|1956.8|1956.5|3349
1608131100000|2020-12-16 15:05:00|1957.4|1957.1|1956.6|1956.3|1959.1|1958.8|1956.3|1956|3856
1608131400000|2020-12-16 15:10:00|1956.7|1956.4|1953.8|1953.5|1957.4|1957.1|1952.8|1952.5|4149
1608131700000|2020-12-16 15:15:00|1953.7|1953.4|1952.7|1952.4|1956|1955.7|1952.2|1951.9|5298
1608132000000|2020-12-16 15:20:00|1952.6|1952.3|1952.1|1951.8|1952.7|1952.4|1948.6|1948.3|4014
1608132300000|2020-12-16 15:25:00|1952|1951.7|1956.8|1956.5|1957.9|1957.6|1951.9|1951.6|2499
1608132600000|2020-12-16 15:30:00|1956.7|1956.4|1954.7|1954.4|1958.4|1958.1|1954.1|1953.8|2760
1608132900000|2020-12-16 15:35:00|1954.6|1954.3|1954.9|1954.6|1955.3|1955|1952.1|1951.8|1877
1608133200000|2020-12-16 15:40:00|1954.8|1954.5|1954.1|1953.8|1955.1|1954.8|1952.5|1952.2|2420
1608133500000|2020-12-16 15:45:00|1953.9|1953.6|1955|1954.7|1955.2|1954.9|1952.1|1951.8|1617
1608133800000|2020-12-16 15:50:00|1955.2|1954.9|1955.6|1955.3|1955.8|1955.5|1953.7|1953.4|2027
1608134100000|2020-12-16 15:55:00|1955.7|1955.4|1953.5|1953.2|1955.7|1955.4|1952.4|1952.1|1166
1608134400000|2020-12-16 16:00:00|1953.6|1953.3|1952.5|1952.2|1953.9|1953.6|1950.6|1950.3|2130
1608134700000|2020-12-16 16:05:00|1952.4|1952.1|1953.8|1953.5|1954.6|1954.3|1952.3|1952|1048
1608135000000|2020-12-16 16:10:00|1953.7|1953.4|1953|1952.7|1954.4|1954.1|1951.5|1951.2|1211
1608135300000|2020-12-16 16:15:00|1952.9|1952.6|1950.7|1950.4|1953.4|1953.1|1949.8|1949.5|2065
1608135600000|2020-12-16 16:20:00|1950.5|1950.2|1953.1|1952.8|1953.1|1952.8|1950|1949.7|1102
1608135900000|2020-12-16 16:25:00|1952.9|1952.6|1953.9|1953.6|1954.4|1954.1|1952.8|1952.5|1658
1608136200000|2020-12-16 16:30:00|1953.8|1953.5|1952.9|1952.6|1953.9|1953.6|1950.9|1950.6|2052
1608136500000|2020-12-16 16:35:00|1953|1952.7|1951.2|1950.9|1953.7|1953.4|1950.9|1950.6|2469
1608136800000|2020-12-16 16:40:00|1951.1|1950.8|1952.3|1952|1952.5|1952.2|1950.6|1950.3|1215
1608137100000|2020-12-16 16:45:00|1952.4|1952.1|1955.4|1955.1|1955.6|1955.3|1952.2|1951.9|1351
1608137400000|2020-12-16 16:50:00|1955.5|1955.2|1955.3|1955|1955.6|1955.3|1954|1953.7|1698
1608137700000|2020-12-16 16:55:00|1955.2|1954.9|1956.3|1956|1956.5|1956.2|1954.9|1954.6|1811
1608138000000|2020-12-16 17:00:00|1956.4|1956.1|1953.7|1953.4|1957.4|1957.1|1953.6|1953.3|1893
1608138300000|2020-12-16 17:05:00|1953.8|1953.5|1953.4|1953.1|1954.6|1954.3|1953|1952.7|2258
1608138600000|2020-12-16 17:10:00|1953.3|1953|1953.7|1953.4|1954.9|1954.6|1953.2|1952.9|741
1608138900000|2020-12-16 17:15:00|1953.8|1953.5|1955.1|1954.8|1955.2|1954.9|1953.7|1953.4|1681
1608139200000|2020-12-16 17:20:00|1955|1954.7|1953.7|1953.4|1955.2|1954.9|1953.6|1953.3|1888
1608139500000|2020-12-16 17:25:00|1953.9|1953.6|1954.9|1954.6|1954.9|1954.6|1953.6|1953.3|1134
1608139800000|2020-12-16 17:30:00|1954.8|1954.5|1955.2|1954.9|1955.5|1955.2|1953.6|1953.3|1068
1608140100000|2020-12-16 17:35:00|1955.3|1955|1955|1954.7|1955.8|1955.5|1954.7|1954.4|1187
1608140400000|2020-12-16 17:40:00|1954.9|1954.6|1954.3|1954|1955.7|1955.4|1954|1953.7|773
1608140700000|2020-12-16 17:45:00|1954.4|1954.1|1953.5|1953.2|1955.4|1955.1|1953.3|1953|1218
1608141000000|2020-12-16 17:50:00|1953.7|1953.4|1953.2|1952.9|1954|1953.7|1952.2|1951.9|970
1608141300000|2020-12-16 17:55:00|1953.3|1953|1954.8|1954.5|1955.4|1955.1|1953.3|1953|1834
1608141600000|2020-12-16 18:00:00|1954.7|1954.4|1953.4|1953.1|1954.8|1954.5|1953.4|1953.1|2378
1608141900000|2020-12-16 18:05:00|1953.3|1953|1951.4|1951.1|1953.4|1953.1|1950.7|1950.4|779
1608142200000|2020-12-16 18:10:00|1951.3|1951|1950.9|1950.6|1952|1951.7|1950.7|1950.4|636
1608142500000|2020-12-16 18:15:00|1950.7|1950.4|1950.3|1950|1950.8|1950.5|1949.7|1949.4|1058
1608142800000|2020-12-16 18:20:00|1950.5|1950.2|1949.5|1949.2|1950.6|1950.3|1949.4|1949.1|950
1608143100000|2020-12-16 18:25:00|1949.3|1949|1949.1|1948.8|1949.9|1949.6|1948.8|1948.5|954
1608143400000|2020-12-16 18:30:00|1949.2|1948.9|1950.4|1950.1|1950.4|1950.1|1949.1|1948.8|1860
1608143700000|2020-12-16 18:35:00|1950.3|1950|1950.8|1950.5|1950.9|1950.6|1949.7|1949.4|509
1608144000000|2020-12-16 18:40:00|1950.9|1950.6|1948.3|1948|1950.9|1950.6|1947.6|1947.3|5182
1608144300000|2020-12-16 18:45:00|1948.4|1948.1|1951.1|1950.8|1951.1|1950.8|1948.1|1947.8|2389
1608144600000|2020-12-16 18:50:00|1951|1950.7|1950.6|1950.3|1951.1|1950.8|1950.3|1950|966
1608144900000|2020-12-16 18:55:00|1950.4|1950.1|1951.3|1951|1951.4|1951.1|1950.2|1949.9|1244
1608145200000|2020-12-16 19:00:00|1953.7|1953.4|1952.7|1952.4|1955.3|1955|1951|1950.7|2493
1608145500000|2020-12-16 19:05:00|1952.6|1952.3|1948.4|1948.1|1952.8|1952.5|1948|1947.7|1968
1608145800000|2020-12-16 19:10:00|1948.6|1948.3|1947|1946.7|1948.6|1948.3|1946.4|1946.1|1505
1608146100000|2020-12-16 19:15:00|1946.8|1946.5|1946.5|1946.2|1947.2|1946.9|1944.7|1944.4|1640
1608146400000|2020-12-16 19:20:00|1946.7|1946.4|1950.1|1949.8|1950.6|1950.3|1946.1|1945.8|2396
1608146700000|2020-12-16 19:25:00|1950|1949.7|1947.9|1947.6|1950.1|1949.8|1947.2|1946.9|2115
1608147000000|2020-12-16 19:30:00|1948.1|1947.8|1949.5|1949.2|1950.4|1950.1|1947.2|1946.9|1868
1608147300000|2020-12-16 19:35:00|1949.4|1949.1|1958.4|1958.1|1958.7|1958.4|1949.4|1949.1|2600
1608147600000|2020-12-16 19:40:00|1958.5|1958.2|1955.6|1955.3|1958.6|1958.3|1953.7|1953.4|1866
1608147900000|2020-12-16 19:45:00|1955.7|1955.4|1958.7|1958.4|1958.7|1958.4|1955.3|1955|1587
1608148200000|2020-12-16 19:50:00|1958.6|1958.3|1956.9|1956.6|1958.8|1958.5|1956.3|1956|1830
1608148500000|2020-12-16 19:55:00|1956.8|1956.5|1958.5|1958.2|1958.9|1958.6|1955.7|1955.4|1699
1608148800000|2020-12-16 20:00:00|1958.4|1958.1|1955.4|1955.1|1958.7|1958.4|1955.1|1954.8|1669
1608149100000|2020-12-16 20:05:00|1955.6|1955.3|1954.5|1954.2|1956.6|1956.3|1954|1953.7|1580
1608149400000|2020-12-16 20:10:00|1954.6|1954.3|1957.1|1956.8|1957.2|1956.9|1954.3|1954|1121
1608149700000|2020-12-16 20:15:00|1957.2|1956.9|1959.8|1959.5|1960|1959.7|1957.1|1956.8|1019
1608150000000|2020-12-16 20:20:00|1959.7|1959.4|1961.8|1961.5|1962.1|1961.8|1959.5|1959.2|3357
1608150300000|2020-12-16 20:25:00|1961.7|1961.4|1959.2|1958.9|1963|1962.7|1959.1|1958.8|1585
1608150600000|2020-12-16 20:30:00|1959.1|1958.8|1961|1960.7|1962.3|1962|1959.1|1958.8|1754
1608150900000|2020-12-16 20:35:00|1961.2|1960.9|1957|1956.7|1961.3|1961|1955.9|1955.6|3702
1608151200000|2020-12-16 20:40:00|1957.1|1956.8|1957.5|1957.2|1959|1958.7|1956.7|1956.4|1382
1608151500000|2020-12-16 20:45:00|1957.6|1957.3|1957.9|1957.6|1959.1|1958.8|1956.6|1956.3|1947
1608151800000|2020-12-16 20:50:00|1957.8|1957.5|1955.2|1954.9|1957.8|1957.5|1954.2|1953.9|2972
1608152100000|2020-12-16 20:55:00|1955.4|1955.1|1955|1954.7|1956.8|1956.5|1953.9|1953.6|14274
1608152400000|2020-12-16 21:00:00|1955.1|1954.8|1954.1|1953.8|1955.4|1955.1|1953.6|1953.3|3668
1608152700000|2020-12-16 21:05:00|1954.2|1953.9|1954.2|1953.9|1954.5|1954.2|1953.6|1953.3|508
1608153000000|2020-12-16 21:10:00|1954.1|1953.8|1956.1|1955.3|1956.2|1955.9|1953.9|1953.6|982
1608153300000|2020-12-16 21:15:00|1956.2|1955.4|1956.4|1955.6|1956.5|1955.7|1956.1|1955.3|14
1608153600000|2020-12-16 21:20:00|1956.3|1955.5|1956.3|1955.5|1956.4|1955.6|1956.3|1955.5|0
1608153900000|2020-12-16 21:25:00|1956.4|1955.6|1956.3|1955.5|1956.4|1955.6|1956.2|1955.4|0
1608154200000|2020-12-16 21:30:00|1956.2|1955.4|1954.8|1954.5|1956.2|1955.4|1954.5|1954.2|361
1608154500000|2020-12-16 21:35:00|1954.9|1954.6|1953.4|1953.1|1955|1954.7|1953.3|1953|305
1608154800000|2020-12-16 21:40:00|1953.5|1953.2|1953.3|1953|1955.1|1954.8|1953.2|1952.9|277
1608155100000|2020-12-16 21:45:00|1953.5|1953.2|1953.5|1953.2|1953.8|1953.5|1953.3|1953|36
1608155400000|2020-12-16 21:50:00|1953.4|1953.1|1954.6|1954.3|1954.6|1954.3|1953.4|1953.1|33
1608155700000|2020-12-16 21:55:00|1954.5|1954.2|1955.2|1954.4|1955.5|1955.2|1954.1|1953.8|254
1608156000000|2020-12-16 22:00:00|1955.3|1954.5|1955.2|1954.4|1955.4|1954.6|1955.2|1954.4|0
1608156300000|2020-12-16 22:05:00|1955|1954.2|1955.3|1954.5|1955.3|1954.5|1955|1954.2|0
1608156600000|2020-12-16 22:10:00|1955.2|1954.4|1955.2|1954.4|1955.3|1954.5|1955.2|1954.4|0
1608156900000|2020-12-16 22:15:00|1955.3|1954.5|1955.2|1954.4|1955.3|1954.5|1955.2|1954.4|0
1608157200000|2020-12-16 22:20:00|1955.3|1954.5|1955.1|1954.3|1955.3|1954.5|1955|1954.2|0
1608157500000|2020-12-16 22:25:00|1955|1954.2|1955|1954.2|1955|1954.2|1954.9|1954.1|0
1608157800000|2020-12-16 22:30:00|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608158100000|2020-12-16 22:35:00|1955|1954.2|1955|1954.2|1955|1954.2|1954.9|1954.1|0
1608158400000|2020-12-16 22:40:00|1954.9|1954.1|1954.6|1953.8|1955.1|1954.3|1954.6|1953.8|0
1608158700000|2020-12-16 22:45:00|1954.7|1953.9|1954.9|1954.1|1954.9|1954.1|1954.7|1953.9|0
1608159000000|2020-12-16 22:50:00|1954.8|1954|1955.1|1954.3|1955.1|1954.3|1954.8|1954|0
1608159300000|2020-12-16 22:55:00|1955.2|1954.4|1955.4|1954.6|1955.4|1954.6|1955.1|1954.3|0
1608159600000|2020-12-16 23:00:00|1956.5|1956.2|1957.8|1957.5|1957.8|1957.5|1955.4|1955.1|189
1608159900000|2020-12-16 23:05:00|1957.7|1957.4|1957|1956.7|1957.7|1957.4|1957|1956.7|27
1608160200000|2020-12-16 23:10:00|1957.1|1956.8|1957.8|1957.5|1957.9|1957.6|1957.1|1956.8|48
1608160500000|2020-12-16 23:15:00|1958|1957.7|1958|1957.7|1958.3|1958|1957.8|1957.5|42
1608160800000|2020-12-16 23:20:00|1958.2|1957.9|1957.6|1957.3|1958.5|1958.2|1957.6|1957.3|74
1608161100000|2020-12-16 23:25:00|1957.7|1957.4|1957.8|1957.5|1957.9|1957.6|1957.6|1957.3|27
1608161400000|2020-12-16 23:30:00|1958.1|1957.8|1957.3|1957|1958.1|1957.8|1957.2|1956.9|19
1608161700000|2020-12-16 23:35:00|1957.4|1957.1|1957.1|1956.8|1957.4|1957.1|1956.7|1956.4|25
1608162000000|2020-12-16 23:40:00|1957.3|1957|1958.2|1957.9|1958.2|1957.9|1957.2|1956.9|37
1608162300000|2020-12-16 23:45:00|1958.1|1957.8|1958.3|1958|1958.5|1958.2|1957.9|1957.6|43
1608162600000|2020-12-16 23:50:00|1958.6|1958.3|1958.3|1958|1958.6|1958.3|1957.6|1957.3|37
1608162900000|2020-12-16 23:55:00|1958.4|1958.1|1958|1957.7|1958.4|1958.1|1958|1957.7|17
1608163200000|2020-12-17 00:00:00|1957.6|1957.3|1956.4|1956.1|1957.8|1957.5|1954.8|1954.5|98
1608163500000|2020-12-17 00:05:00|1956.6|1956.3|1955.6|1955.3|1957.7|1957.4|1955.6|1955.3|181
1608163800000|2020-12-17 00:10:00|1955.3|1955|1954.9|1954.6|1956.3|1956|1954.9|1954.6|46
1608164100000|2020-12-17 00:15:00|1955.5|1955.2|1955|1954.7|1956.1|1955.8|1955|1954.7|70
1608164400000|2020-12-17 00:20:00|1955.3|1955|1955.4|1955.1|1956|1955.7|1954.9|1954.6|108
1608164700000|2020-12-17 00:25:00|1955.5|1955.2|1955.9|1955.6|1956.1|1955.8|1955.5|1955.2|14
1608165000000|2020-12-17 00:30:00|1956.3|1956|1956.4|1956.1|1957|1956.7|1956.3|1956|49
1608165300000|2020-12-17 00:35:00|1957|1956.7|1957.3|1957|1957.5|1957.2|1956.6|1956.3|16
1608165600000|2020-12-17 00:40:00|1957|1956.7|1957.3|1957|1957.6|1957.3|1956.8|1956.5|24
1608165900000|2020-12-17 00:45:00|1957.2|1956.9|1957.2|1956.9|1957.3|1957|1957|1956.7|19
1608166200000|2020-12-17 00:50:00|1957.3|1957|1957.7|1957.4|1957.8|1957.5|1957|1956.7|35
1608166500000|2020-12-17 00:55:00|1957.3|1957|1957.1|1956.8|1957.4|1957.1|1957.1|1956.8|18
1608166800000|2020-12-17 01:00:00|1957.3|1957|1956.4|1956.1|1958.1|1957.8|1956.4|1956.1|52
1608167100000|2020-12-17 01:05:00|1956.6|1956.3|1957.2|1956.9|1957.6|1957.3|1956.5|1956.2|23
1608167400000|2020-12-17 01:10:00|1957.3|1957|1957.7|1957.4|1957.7|1957.4|1957.3|1957|9
1608167700000|2020-12-17 01:15:00|1957.9|1957.6|1959.1|1958.8|1959.1|1958.8|1957.4|1957.1|64
1608168000000|2020-12-17 01:20:00|1959.2|1958.9|1959.1|1958.8|1959.3|1959|1958.8|1958.5|50
1608168300000|2020-12-17 01:25:00|1959.2|1958.9|1959.5|1959.2|1959.5|1959.2|1958.7|1958.4|22
1608168600000|2020-12-17 01:30:00|1959.7|1959.4|1958.8|1958.5|1959.7|1959.4|1958.8|1958.5|27
1608168900000|2020-12-17 01:35:00|1959.4|1959.1|1958.9|1958.6|1959.5|1959.2|1958.8|1958.5|16
1608169200000|2020-12-17 01:40:00|1959|1958.7|1958.3|1958|1959.3|1959|1958.2|1957.9|28
1608169500000|2020-12-17 01:45:00|1958.2|1957.9|1958|1957.7|1958.6|1958.3|1958|1957.7|61
1608169800000|2020-12-17 01:50:00|1958.1|1957.8|1958.4|1958.1|1958.4|1958.1|1957.8|1957.5|33
1608170100000|2020-12-17 01:55:00|1958.5|1958.2|1957.9|1957.6|1958.5|1958.2|1957.6|1957.3|54
1608170400000|2020-12-17 02:00:00|1957.8|1957.5|1958.5|1958.2|1958.7|1958.4|1957.8|1957.5|26
1608170700000|2020-12-17 02:05:00|1958.6|1958.3|1958.5|1958.2|1959.1|1958.8|1958.5|1958.2|23
1608171000000|2020-12-17 02:10:00|1958.4|1958.1|1957.7|1957.4|1958.5|1958.2|1957.3|1957|32
1608171300000|2020-12-17 02:15:00|1957.9|1957.6|1959.4|1959.1|1959.8|1959.5|1957.7|1957.4|232
1608171600000|2020-12-17 02:20:00|1959.3|1959|1959.6|1959.3|1959.7|1959.4|1959.3|1959|25
1608171900000|2020-12-17 02:25:00|1959.5|1959.2|1959.7|1959.4|1959.7|1959.4|1959.4|1959.1|19
1608172200000|2020-12-17 02:30:00|1960.1|1959.8|1959|1958.7|1960.1|1959.8|1959|1958.7|74
1608172500000|2020-12-17 02:35:00|1959.1|1958.8|1958.8|1958.5|1959.3|1959|1958.7|1958.4|57
1608172800000|2020-12-17 02:40:00|1959|1958.7|1959.9|1959.6|1959.9|1959.6|1958.8|1958.5|21
1608173100000|2020-12-17 02:45:00|1959.8|1959.5|1960.1|1959.8|1960.1|1959.8|1959.4|1959.1|15
1608173400000|2020-12-17 02:50:00|1960|1959.7|1960.7|1960.4|1960.7|1960.4|1959.9|1959.6|40
1608173700000|2020-12-17 02:55:00|1960.9|1960.6|1961.1|1960.8|1961.1|1960.8|1960.8|1960.5|26
1608174000000|2020-12-17 03:00:00|1961|1960.7|1960.9|1960.6|1961|1960.7|1960.5|1960.2|29
1608174300000|2020-12-17 03:05:00|1960.8|1960.5|1961|1960.7|1961|1960.7|1960.3|1960|37
1608174600000|2020-12-17 03:10:00|1961.2|1960.9|1961.5|1961.2|1961.6|1961.3|1961.2|1960.9|59
1608174900000|2020-12-17 03:15:00|1961.6|1961.3|1961.6|1961.3|1961.8|1961.5|1961|1960.7|59
1608175200000|2020-12-17 03:20:00|1961.7|1961.4|1961.4|1961.1|1962.8|1962.5|1961.4|1961.1|147
1608175500000|2020-12-17 03:25:00|1961.5|1961.2|1960.9|1960.6|1961.5|1961.2|1960.8|1960.5|35
1608175800000|2020-12-17 03:30:00|1960.6|1960.3|1961|1960.7|1961|1960.7|1960.4|1960.1|51
1608176100000|2020-12-17 03:35:00|1961.1|1960.8|1960.8|1960.5|1961.1|1960.8|1960.8|1960.5|6
1608176400000|2020-12-17 03:40:00|1960.7|1960.4|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|12
1608176700000|2020-12-17 03:45:00|1961|1960.7|1961.2|1960.9|1961.3|1961|1961|1960.7|23
1608177000000|2020-12-17 03:50:00|1961.3|1961|1961.5|1961.2|1961.6|1961.3|1961.3|1961|12
1608177300000|2020-12-17 03:55:00|1961.3|1961|1961.1|1960.8|1961.3|1961|1960.8|1960.5|20
1608177600000|2020-12-17 04:00:00|1960.9|1960.6|1961.2|1960.9|1961.6|1961.3|1960.9|1960.6|23
1608177900000|2020-12-17 04:05:00|1961.4|1961.1|1961.3|1961|1961.6|1961.3|1961.3|1961|18
1608178200000|2020-12-17 04:10:00|1961.4|1961.1|1961.5|1961.2|1961.8|1961.5|1961.4|1961.1|12
1608178500000|2020-12-17 04:15:00|1961.8|1961.5|1962.8|1962.5|1962.9|1962.6|1961.8|1961.5|67
1608178800000|2020-12-17 04:20:00|1962.7|1962.4|1963.1|1962.8|1963.5|1963.2|1962.2|1961.9|142
1608179100000|2020-12-17 04:25:00|1962.9|1962.6|1963.1|1962.8|1963.7|1963.4|1962.6|1962.3|62
1608179400000|2020-12-17 04:30:00|1963.3|1963|1963.1|1962.8|1963.4|1963.1|1962.9|1962.6|21
1608179700000|2020-12-17 04:35:00|1963.2|1962.9|1962.6|1962.3|1963.3|1963|1962.5|1962.2|14
1608180000000|2020-12-17 04:40:00|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.5|1962.2|10
1608180300000|2020-12-17 04:45:00|1962.9|1962.6|1963.3|1963|1963.3|1963|1962.9|1962.6|8
1608180600000|2020-12-17 04:50:00|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1962.8|1962.5|15
1608180900000|2020-12-17 04:55:00|1963.3|1963|1963.1|1962.8|1963.3|1963|1962.9|1962.6|12
1608181200000|2020-12-17 05:00:00|1963.2|1962.9|1963.5|1963.2|1963.9|1963.6|1963.2|1962.9|22
1608181500000|2020-12-17 05:05:00|1963.2|1962.9|1963.5|1963.2|1963.5|1963.2|1962.6|1962.3|32
1608181800000|2020-12-17 05:10:00|1963.6|1963.3|1963.7|1963.4|1963.8|1963.5|1963.1|1962.8|22
1608182100000|2020-12-17 05:15:00|1963.8|1963.5|1963.8|1963.5|1963.9|1963.6|1963.4|1963.1|23
1608182400000|2020-12-17 05:20:00|1963.5|1963.2|1964.5|1964.2|1964.5|1964.2|1963.5|1963.2|66
1608182700000|2020-12-17 05:25:00|1964.4|1964.1|1964.9|1964.6|1964.9|1964.6|1964.3|1964|96
1608183000000|2020-12-17 05:30:00|1965|1964.7|1965.3|1965|1965.7|1965.4|1964.9|1964.6|92
1608183300000|2020-12-17 05:35:00|1965.4|1965.1|1965.2|1964.9|1965.6|1965.3|1965.1|1964.8|42
1608183600000|2020-12-17 05:40:00|1965.3|1965|1965.3|1965|1965.3|1965|1964.9|1964.6|48
1608183900000|2020-12-17 05:45:00|1965.6|1965.3|1965.3|1965|1965.6|1965.3|1965.1|1964.8|31
1608184200000|2020-12-17 05:50:00|1965.2|1964.9|1965.4|1965.1|1965.7|1965.4|1965.1|1964.8|56
1608184500000|2020-12-17 05:55:00|1965.2|1964.9|1965|1964.7|1965.3|1965|1964.9|1964.6|20
1608184800000|2020-12-17 06:00:00|1964.9|1964.6|1964.8|1964.5|1965.2|1964.9|1964.7|1964.4|25
1608185100000|2020-12-17 06:05:00|1964.4|1964.1|1963.8|1963.5|1964.4|1964.1|1963.7|1963.4|65
1608185400000|2020-12-17 06:10:00|1963.9|1963.6|1964.4|1964.1|1964.4|1964.1|1963.9|1963.6|8
1608185700000|2020-12-17 06:15:00|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964|1963.7|15
1608186000000|2020-12-17 06:20:00|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.5|1964.2|3
1608186300000|2020-12-17 06:25:00|1964.9|1964.6|1965.1|1964.8|1965.5|1965.2|1964.9|1964.6|26
1608186600000|2020-12-17 06:30:00|1965|1964.7|1963.9|1963.6|1965|1964.7|1963.7|1963.4|141
1608186900000|2020-12-17 06:35:00|1964|1963.7|1963.7|1963.4|1964|1963.7|1963.5|1963.2|48
1608187200000|2020-12-17 06:40:00|1963.8|1963.5|1964|1963.7|1964.4|1964.1|1963.8|1963.5|43
1608187500000|2020-12-17 06:45:00|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1963.8|1963.5|31
1608187800000|2020-12-17 06:50:00|1964|1963.7|1963.8|1963.5|1964.3|1964|1963.8|1963.5|17
1608188100000|2020-12-17 06:55:00|1963.9|1963.6|1964.4|1964.1|1964.4|1964.1|1963.9|1963.6|20
1608188400000|2020-12-17 07:00:00|1964.2|1963.9|1965.9|1965.6|1965.9|1965.6|1964.1|1963.8|83
1608188700000|2020-12-17 07:05:00|1965.7|1965.4|1965.2|1964.9|1965.7|1965.4|1965.2|1964.9|23
1608189000000|2020-12-17 07:10:00|1965.3|1965|1966.4|1966.1|1966.7|1966.4|1965.3|1965|73
1608189300000|2020-12-17 07:15:00|1966.2|1965.9|1966|1965.7|1966.2|1965.9|1965.6|1965.3|44
1608189600000|2020-12-17 07:20:00|1966.2|1965.9|1966.8|1966.5|1966.8|1966.5|1965.8|1965.5|59
1608189900000|2020-12-17 07:25:00|1966.9|1966.6|1967.7|1967.4|1967.7|1967.4|1966.9|1966.6|52
1608190200000|2020-12-17 07:30:00|1967.8|1967.5|1967.7|1967.4|1968.2|1967.9|1967.6|1967.3|51
1608190500000|2020-12-17 07:35:00|1967.6|1967.3|1967.8|1967.5|1967.9|1967.6|1967.6|1967.3|23
1608190800000|2020-12-17 07:40:00|1967.9|1967.6|1969.2|1968.9|1970.2|1969.9|1967.9|1967.6|239
1608191100000|2020-12-17 07:45:00|1969.4|1969.1|1969|1968.7|1969.5|1969.2|1968.6|1968.3|56
1608191400000|2020-12-17 07:50:00|1969.2|1968.9|1970.3|1970|1970.4|1970.1|1969.2|1968.9|132
1608191700000|2020-12-17 07:55:00|1970.2|1969.9|1969.9|1969.6|1970.4|1970.1|1969.4|1969.1|75
1608192000000|2020-12-17 08:00:00|1969.8|1969.5|1971.3|1971|1972.5|1972.2|1969.6|1969.3|600
1608192300000|2020-12-17 08:05:00|1971.4|1971.1|1971|1970.7|1971.6|1971.3|1970.4|1970.1|292
1608192600000|2020-12-17 08:10:00|1970.8|1970.5|1968.9|1968.6|1970.8|1970.5|1968.7|1968.4|168
1608192900000|2020-12-17 08:15:00|1969|1968.7|1969.1|1968.8|1969.4|1969.1|1968.5|1968.2|126
1608193200000|2020-12-17 08:20:00|1969.2|1968.9|1970.3|1970|1970.6|1970.3|1969.1|1968.8|118
1608193500000|2020-12-17 08:25:00|1970.2|1969.9|1970.1|1969.8|1970.4|1970.1|1969.7|1969.4|123
1608193800000|2020-12-17 08:30:00|1970|1969.7|1970.3|1970|1970.4|1970.1|1969.8|1969.5|93
1608194100000|2020-12-17 08:35:00|1970.4|1970.1|1969.6|1969.3|1971.3|1971|1969.5|1969.2|49
1608194400000|2020-12-17 08:40:00|1969.5|1969.2|1968.8|1968.5|1969.7|1969.4|1968.6|1968.3|90
1608194700000|2020-12-17 08:45:00|1968.9|1968.6|1968.9|1968.6|1969.4|1969.1|1968.6|1968.3|110
1608195000000|2020-12-17 08:50:00|1969|1968.7|1968.7|1968.4|1969|1968.7|1968.1|1967.8|203
1608195300000|2020-12-17 08:55:00|1968.4|1968.1|1967.8|1967.5|1968.4|1968.1|1967.4|1967.1|325
1608195600000|2020-12-17 09:00:00|1967.7|1967.4|1969.3|1969|1969.3|1969|1967.7|1967.4|258
1608195900000|2020-12-17 09:05:00|1969.1|1968.8|1969|1968.7|1969.4|1969.1|1968.5|1968.2|126
1608196200000|2020-12-17 09:10:00|1969.1|1968.8|1968.8|1968.5|1969.1|1968.8|1967.9|1967.6|44
1608196500000|2020-12-17 09:15:00|1968.6|1968.3|1969.1|1968.8|1969.6|1969.3|1968.6|1968.3|258
1608196800000|2020-12-17 09:20:00|1968.9|1968.6|1969.2|1968.9|1969.6|1969.3|1968.1|1967.8|183
1608197100000|2020-12-17 09:25:00|1969.1|1968.8|1967.9|1967.6|1969.1|1968.8|1967.7|1967.4|60
1608197400000|2020-12-17 09:30:00|1968|1967.7|1968.2|1967.9|1968.7|1968.4|1967.9|1967.6|93
1608197700000|2020-12-17 09:35:00|1968|1967.7|1968.5|1968.2|1968.5|1968.2|1967.7|1967.4|104
1608198000000|2020-12-17 09:40:00|1968.6|1968.3|1970.4|1970.1|1970.8|1970.5|1968.4|1968.1|137
1608198300000|2020-12-17 09:45:00|1969.9|1969.6|1968.4|1968.1|1970.2|1969.9|1968.4|1968.1|142
1608198600000|2020-12-17 09:50:00|1968.5|1968.2|1968.7|1968.4|1968.8|1968.5|1968.5|1968.2|108
1608198900000|2020-12-17 09:55:00|1968.4|1968.1|1967.6|1967.3|1968.4|1968.1|1967.1|1966.8|304
1608199200000|2020-12-17 10:00:00|1967.8|1967.5|1967.9|1967.6|1968.4|1968.1|1967.6|1967.3|111
1608199500000|2020-12-17 10:05:00|1968|1967.7|1968.3|1968|1968.4|1968.1|1967.7|1967.4|72
1608199800000|2020-12-17 10:10:00|1968.4|1968.1|1968.4|1968.1|1968.5|1968.2|1967.5|1967.2|74
1608200100000|2020-12-17 10:15:00|1968.3|1968|1969.1|1968.8|1969.3|1969|1968.3|1968|228
1608200400000|2020-12-17 10:20:00|1969|1968.7|1968.5|1968.2|1969|1968.7|1968.4|1968.1|42
1608200700000|2020-12-17 10:25:00|1968.3|1968|1969|1968.7|1969.3|1969|1968|1967.7|70
1608201000000|2020-12-17 10:30:00|1969.2|1968.9|1969.7|1969.4|1970.1|1969.8|1969.2|1968.9|122
1608201300000|2020-12-17 10:35:00|1969.5|1969.2|1968.5|1968.2|1969.6|1969.3|1968.3|1968|41
1608201600000|2020-12-17 10:40:00|1968.6|1968.3|1968.3|1968|1969|1968.7|1968.2|1967.9|98
1608201900000|2020-12-17 10:45:00|1968.1|1967.8|1968.3|1968|1968.3|1968|1967.9|1967.6|25
1608202200000|2020-12-17 10:50:00|1968.4|1968.1|1968.2|1967.9|1968.5|1968.2|1968.1|1967.8|46
1608202500000|2020-12-17 10:55:00|1968.4|1968.1|1968.3|1968|1969|1968.7|1968|1967.7|44
1608202800000|2020-12-17 11:00:00|1968.4|1968.1|1968.9|1968.6|1969|1968.7|1968.3|1968|50
1608203100000|2020-12-17 11:05:00|1969|1968.7|1969.3|1969|1969.3|1969|1968.6|1968.3|105
1608203400000|2020-12-17 11:10:00|1969.2|1968.9|1969.1|1968.8|1969.3|1969|1968.8|1968.5|37
1608203700000|2020-12-17 11:15:00|1969.2|1968.9|1969.6|1969.3|1969.7|1969.4|1968.9|1968.6|66
1608204000000|2020-12-17 11:20:00|1969.7|1969.4|1969.8|1969.5|1969.9|1969.6|1969.6|1969.3|87
1608204300000|2020-12-17 11:25:00|1969.6|1969.3|1969.5|1969.2|1969.7|1969.4|1969.2|1968.9|88
1608204600000|2020-12-17 11:30:00|1969.4|1969.1|1969.9|1969.6|1970.1|1969.8|1969.1|1968.8|115
1608204900000|2020-12-17 11:35:00|1969.8|1969.5|1970.1|1969.8|1970.2|1969.9|1969.6|1969.3|223
1608205200000|2020-12-17 11:40:00|1970|1969.7|1969.4|1969.1|1970|1969.7|1969.3|1969|58
1608205500000|2020-12-17 11:45:00|1969.3|1969|1968.9|1968.6|1969.7|1969.4|1968.3|1968|210
1608205800000|2020-12-17 11:50:00|1968.8|1968.5|1969|1968.7|1969.1|1968.8|1968.8|1968.5|45
1608206100000|2020-12-17 11:55:00|1968.7|1968.4|1968.9|1968.6|1968.9|1968.6|1968.2|1967.9|134
1608206400000|2020-12-17 12:00:00|1968.8|1968.5|1967.7|1967.4|1968.8|1968.5|1967.5|1967.2|92
1608206700000|2020-12-17 12:05:00|1967.5|1967.2|1967.4|1967.1|1968.1|1967.8|1967.2|1966.9|63
1608207000000|2020-12-17 12:10:00|1967.5|1967.2|1968|1967.7|1968.4|1968.1|1967.4|1967.1|45
1608207300000|2020-12-17 12:15:00|1967.8|1967.5|1966.7|1966.4|1968|1967.7|1966.6|1966.3|157
1608207600000|2020-12-17 12:20:00|1966.6|1966.3|1966|1965.7|1966.7|1966.4|1965.1|1964.8|545
1608207900000|2020-12-17 12:25:00|1965.8|1965.5|1964.3|1964|1966|1965.7|1964.2|1963.9|502
1608208200000|2020-12-17 12:30:00|1964.4|1964.1|1965.2|1964.9|1965.4|1965.1|1964.4|1964.1|245
1608208500000|2020-12-17 12:35:00|1965.1|1964.8|1965.3|1965|1965.5|1965.2|1964.9|1964.6|77
1608208800000|2020-12-17 12:40:00|1965.4|1965.1|1965.7|1965.4|1965.8|1965.5|1965.1|1964.8|119
1608209100000|2020-12-17 12:45:00|1965.3|1965|1965.3|1965|1965.9|1965.6|1964.8|1964.5|101
1608209400000|2020-12-17 12:50:00|1965.1|1964.8|1965.3|1965|1965.4|1965.1|1965.1|1964.8|83
1608209700000|2020-12-17 12:55:00|1965.5|1965.2|1964.9|1964.6|1965.6|1965.3|1964.5|1964.2|148
1608210000000|2020-12-17 13:00:00|1964.8|1964.5|1965.3|1965|1965.3|1965|1964.5|1964.2|196
1608210300000|2020-12-17 13:05:00|1965.2|1964.9|1965.7|1965.4|1966.4|1966.1|1965.1|1964.8|253
1608210600000|2020-12-17 13:10:00|1965.6|1965.3|1965.6|1965.3|1965.9|1965.6|1965.2|1964.9|195
1608210900000|2020-12-17 13:15:00|1965.5|1965.2|1965.4|1965.1|1966|1965.7|1965.2|1964.9|295
1608211200000|2020-12-17 13:20:00|1965.2|1964.9|1966.3|1966|1966.3|1966|1964.9|1964.6|299
1608211500000|2020-12-17 13:25:00|1966.2|1965.9|1965.5|1965.2|1966.3|1966|1965.1|1964.8|268
1608211800000|2020-12-17 13:30:00|1965.2|1964.9|1962.8|1962.5|1965.3|1965|1962.7|1962.4|551
1608212100000|2020-12-17 13:35:00|1963|1962.7|1963.1|1962.8|1963.3|1963|1961.7|1961.4|391
1608212400000|2020-12-17 13:40:00|1962.9|1962.6|1963.1|1962.8|1963.5|1963.2|1962.4|1962.1|455
1608212700000|2020-12-17 13:45:00|1962.9|1962.6|1963.2|1962.9|1963.7|1963.4|1962.8|1962.5|217
1608213000000|2020-12-17 13:50:00|1963.3|1963|1962.4|1962.1|1963.3|1963|1962|1961.7|424
1608213300000|2020-12-17 13:55:00|1962.2|1961.9|1960|1959.7|1962.2|1961.9|1958.5|1958.2|779
1608213600000|2020-12-17 14:00:00|1960.1|1959.8|1961|1960.7|1962|1961.7|1960|1959.7|396
1608213900000|2020-12-17 14:05:00|1960.9|1960.6|1962.3|1962|1962.7|1962.4|1960.6|1960.3|1010
1608214200000|2020-12-17 14:10:00|1962.4|1962.1|1960.5|1960.2|1962.4|1962.1|1960.5|1960.2|202
1608214500000|2020-12-17 14:15:00|1960.6|1960.3|1960|1959.7|1961.9|1961.6|1959.9|1959.6|255
1608214800000|2020-12-17 14:20:00|1959.9|1959.6|1960.5|1960.2|1961|1960.7|1958|1957.7|785
1608215100000|2020-12-17 14:25:00|1960.3|1960|1962.3|1962|1962.3|1962|1959.3|1959|945
1608215400000|2020-12-17 14:30:00|1962.2|1961.9|1959.9|1959.6|1965|1964.7|1958.6|1958.3|5453
1608215700000|2020-12-17 14:35:00|1960|1959.7|1958.5|1958.2|1961.3|1961|1957.3|1957|3527
1608216000000|2020-12-17 14:40:00|1958.3|1958|1958.1|1957.8|1960.7|1960.4|1957.4|1957.1|3180
1608216300000|2020-12-17 14:45:00|1958|1957.7|1959.9|1959.6|1960.2|1959.9|1957|1956.7|2585
1608216600000|2020-12-17 14:50:00|1960.1|1959.8|1958.6|1958.3|1962.9|1962.6|1958.6|1958.3|3137
1608216900000|2020-12-17 14:55:00|1958.7|1958.4|1956.7|1956.4|1959.7|1959.4|1956.3|1956|2242
1608217200000|2020-12-17 15:00:00|1957.3|1957|1956.4|1956.1|1959.1|1958.8|1956.1|1955.8|1945
1608217500000|2020-12-17 15:05:00|1956.5|1956.2|1962.2|1961.9|1962.5|1962.2|1956.3|1956|2412
1608217800000|2020-12-17 15:10:00|1962.3|1962|1964.2|1963.9|1964.2|1963.9|1961.3|1961|1641
1608218100000|2020-12-17 15:15:00|1964.1|1963.8|1965.4|1965.1|1965.8|1965.5|1962|1961.7|3176
1608218400000|2020-12-17 15:20:00|1965.3|1965|1964.5|1964.2|1966.1|1965.8|1963.9|1963.6|2290
1608218700000|2020-12-17 15:25:00|1964.6|1964.3|1967.8|1967.5|1968.6|1968.3|1962.9|1962.6|3344
1608219000000|2020-12-17 15:30:00|1967.5|1967.2|1964.6|1964.3|1967.9|1967.6|1964.5|1964.2|1654
1608219300000|2020-12-17 15:35:00|1964.5|1964.2|1960.5|1960.2|1964.5|1964.2|1960.2|1959.9|1971
1608219600000|2020-12-17 15:40:00|1960.7|1960.4|1957.3|1957|1961.1|1960.8|1956|1955.7|2841
1608219900000|2020-12-17 15:45:00|1957.5|1957.2|1962.2|1961.9|1962.2|1961.9|1957.5|1957.2|1740
1608220200000|2020-12-17 15:50:00|1962.1|1961.8|1962.1|1961.8|1962.7|1962.4|1960.3|1960|1199
1608220500000|2020-12-17 15:55:00|1962|1961.7|1962.9|1962.6|1962.9|1962.6|1961|1960.7|1475
1608220800000|2020-12-17 16:00:00|1962.8|1962.5|1960.9|1960.6|1963.5|1963.2|1960.3|1960|1427
1608221100000|2020-12-17 16:05:00|1960.8|1960.5|1961.7|1961.4|1962.5|1962.2|1959.4|1959.1|2620
1608221400000|2020-12-17 16:10:00|1961.6|1961.3|1964.4|1964.1|1964.9|1964.6|1961.3|1961|2909
1608221700000|2020-12-17 16:15:00|1964.6|1964.3|1964.6|1964.3|1966|1965.7|1963.9|1963.6|1846
1608222000000|2020-12-17 16:20:00|1964.5|1964.2|1965.1|1964.8|1966|1965.7|1964.1|1963.8|2093
1608222300000|2020-12-17 16:25:00|1964.9|1964.6|1966|1965.7|1966.7|1966.4|1964.6|1964.3|1902
1608222600000|2020-12-17 16:30:00|1965.9|1965.6|1966.5|1966.2|1966.9|1966.6|1965|1964.7|2333
1608222900000|2020-12-17 16:35:00|1966.4|1966.1|1966.5|1966.2|1967.2|1966.9|1965.6|1965.3|869
1608223200000|2020-12-17 16:40:00|1966.7|1966.4|1966.8|1966.5|1967.5|1967.2|1966|1965.7|1528
1608223500000|2020-12-17 16:45:00|1966.7|1966.4|1965.4|1965.1|1967.3|1967|1965.1|1964.8|1151
1608223800000|2020-12-17 16:50:00|1965.5|1965.2|1962.3|1962|1966.2|1965.9|1962.2|1961.9|1716
1608224100000|2020-12-17 16:55:00|1962.2|1961.9|1965.8|1965.5|1965.9|1965.6|1962.1|1961.8|1098
1608224400000|2020-12-17 17:00:00|1965.6|1965.3|1964.8|1964.5|1966|1965.7|1963.9|1963.6|947
1608224700000|2020-12-17 17:05:00|1964.6|1964.3|1962.9|1962.6|1965|1964.7|1961.9|1961.6|1323
1608225000000|2020-12-17 17:10:00|1963.1|1962.8|1962.8|1962.5|1963.3|1963|1961.9|1961.6|925
1608225300000|2020-12-17 17:15:00|1962.6|1962.3|1963.3|1963|1963.5|1963.2|1961.7|1961.4|2193
1608225600000|2020-12-17 17:20:00|1963.2|1962.9|1966.9|1966.6|1966.9|1966.6|1962.9|1962.6|1194
1608225900000|2020-12-17 17:25:00|1967|1966.7|1967.5|1967.2|1968|1967.7|1965.7|1965.4|1034
1608226200000|2020-12-17 17:30:00|1967.4|1967.1|1967.7|1967.4|1968.8|1968.5|1967|1966.7|920
1608226500000|2020-12-17 17:35:00|1967.5|1967.2|1967.2|1966.9|1968.5|1968.2|1966.3|1966|960
1608226800000|2020-12-17 17:40:00|1966.9|1966.6|1968.8|1968.5|1968.8|1968.5|1966.8|1966.5|1139
1608227100000|2020-12-17 17:45:00|1968.9|1968.6|1970.3|1970|1971|1970.7|1968.2|1967.9|1756
1608227400000|2020-12-17 17:50:00|1970.2|1969.9|1970.8|1970.5|1971.2|1970.9|1969.2|1968.9|1180
1608227700000|2020-12-17 17:55:00|1971|1970.7|1972.1|1971.8|1972.6|1972.3|1970.9|1970.6|1208
1608228000000|2020-12-17 18:00:00|1972|1971.7|1971.7|1971.4|1972.5|1972.2|1971.3|1971|1153
1608228300000|2020-12-17 18:05:00|1971.6|1971.3|1970.4|1970.1|1971.8|1971.5|1969.7|1969.4|1290
1608228600000|2020-12-17 18:10:00|1970.5|1970.2|1970.5|1970.2|1971.6|1971.3|1970|1969.7|1050
1608228900000|2020-12-17 18:15:00|1970.4|1970.1|1970.5|1970.2|1970.8|1970.5|1969.3|1969|522
1608229200000|2020-12-17 18:20:00|1970.6|1970.3|1970.8|1970.5|1971.6|1971.3|1970.2|1969.9|717
1608229500000|2020-12-17 18:25:00|1970.9|1970.6|1971.4|1971.1|1971.7|1971.4|1970.6|1970.3|715
1608229800000|2020-12-17 18:30:00|1971.3|1971|1970.6|1970.3|1971.3|1971|1970.2|1969.9|749
1608230100000|2020-12-17 18:35:00|1970.5|1970.2|1972|1971.7|1972.6|1972.3|1970.2|1969.9|1393
1608230400000|2020-12-17 18:40:00|1971.8|1971.5|1971.6|1971.3|1972.2|1971.9|1971.3|1971|779
1608230700000|2020-12-17 18:45:00|1971.5|1971.2|1972.2|1971.9|1972.4|1972.1|1971.1|1970.8|851
1608231000000|2020-12-17 18:50:00|1972.1|1971.8|1971.4|1971.1|1972.2|1971.9|1970.9|1970.6|971
1608231300000|2020-12-17 18:55:00|1971.3|1971|1972|1971.7|1972.1|1971.8|1969.9|1969.6|877
1608231600000|2020-12-17 19:00:00|1971.9|1971.6|1971.5|1971.2|1971.9|1971.6|1970.1|1969.8|1455
1608231900000|2020-12-17 19:05:00|1971.4|1971.1|1972.2|1971.9|1972.3|1972|1971.1|1970.8|566
1608232200000|2020-12-17 19:10:00|1972.1|1971.8|1972.1|1971.8|1972.8|1972.5|1971.5|1971.2|616
1608232500000|2020-12-17 19:15:00|1972.2|1971.9|1972.3|1972|1974.2|1973.9|1972.2|1971.9|960
1608232800000|2020-12-17 19:20:00|1972.5|1972.2|1973.2|1972.9|1974.1|1973.8|1972.5|1972.2|1192
1608233100000|2020-12-17 19:25:00|1973.3|1973|1973.1|1972.8|1973.9|1973.6|1972.8|1972.5|613
1608233400000|2020-12-17 19:30:00|1973.2|1972.9|1973.5|1973.2|1974.7|1974.4|1973|1972.7|872
1608233700000|2020-12-17 19:35:00|1973.6|1973.3|1973|1972.7|1974.1|1973.8|1972.8|1972.5|574
1608234000000|2020-12-17 19:40:00|1973.1|1972.8|1973.7|1973.4|1973.7|1973.4|1971.9|1971.6|678
1608234300000|2020-12-17 19:45:00|1973.5|1973.2|1973.1|1972.8|1974.1|1973.8|1972.8|1972.5|805
1608234600000|2020-12-17 19:50:00|1973.2|1972.9|1971|1970.7|1973.5|1973.2|1970.9|1970.6|1169
1608234900000|2020-12-17 19:55:00|1970.9|1970.6|1970.8|1970.5|1972|1971.7|1970.5|1970.2|1201
1608235200000|2020-12-17 20:00:00|1970.9|1970.6|1970.6|1970.3|1972|1971.7|1969.9|1969.6|1689
1608235500000|2020-12-17 20:05:00|1970.5|1970.2|1969.6|1969.3|1970.9|1970.6|1969.2|1968.9|769
1608235800000|2020-12-17 20:10:00|1969.5|1969.2|1971|1970.7|1971.2|1970.9|1967.8|1967.5|2184
1608236100000|2020-12-17 20:15:00|1970.9|1970.6|1972.5|1972.2|1972.6|1972.3|1970.8|1970.5|1092
1608236400000|2020-12-17 20:20:00|1972.4|1972.1|1973.6|1973.3|1974.1|1973.8|1972.4|1972.1|1684
1608236700000|2020-12-17 20:25:00|1973.5|1973.2|1973.3|1973|1973.9|1973.6|1973.1|1972.8|1137
1608237000000|2020-12-17 20:30:00|1973.2|1972.9|1973.2|1972.9|1973.8|1973.5|1972.3|1972|2397
1608237300000|2020-12-17 20:35:00|1973.3|1973|1973.2|1972.9|1974.3|1974|1972.2|1971.9|1863
1608237600000|2020-12-17 20:40:00|1973.1|1972.8|1973.3|1973|1974.3|1974|1972.7|1972.4|2300
1608237900000|2020-12-17 20:45:00|1973.2|1972.9|1975.2|1974.9|1975.9|1975.6|1972.5|1972.2|2615
1608238200000|2020-12-17 20:50:00|1975.5|1975.2|1977.8|1977.5|1978|1977.7|1975.5|1975.2|3442
1608238500000|2020-12-17 20:55:00|1977.7|1977.4|1978.1|1977.8|1979.2|1978.9|1977.3|1977|12201
1608238800000|2020-12-17 21:00:00|1978|1977.7|1979.5|1979.2|1981|1980.7|1977.4|1977.1|3330
1608239100000|2020-12-17 21:05:00|1979.4|1979.1|1977.5|1977.2|1979.6|1979.3|1977.2|1976.9|2053
1608239400000|2020-12-17 21:10:00|1977.6|1977.3|1974.4|1973.6|1977.8|1977.5|1974|1973.6|3041
1608239700000|2020-12-17 21:15:00|1974.5|1973.7|1975.3|1974.5|1975.3|1974.5|1974.3|1973.5|2
1608240000000|2020-12-17 21:20:00|1975.2|1974.4|1975.1|1974.3|1975.2|1974.4|1975.1|1974.3|0
1608240300000|2020-12-17 21:25:00|1975|1974.2|1974.8|1974|1975|1974.2|1974.8|1974|0
1608240600000|2020-12-17 21:30:00|1975|1974.5|1976.3|1976|1976.7|1976.4|1974.9|1974.5|411
1608240900000|2020-12-17 21:35:00|1976.4|1976.1|1977.2|1976.9|1977.7|1977.4|1976.4|1976.1|312
1608241200000|2020-12-17 21:40:00|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977.1|1976.8|96
1608241500000|2020-12-17 21:45:00|1977.4|1977.1|1976.9|1976.6|1977.6|1977.3|1976.8|1976.5|54
1608241800000|2020-12-17 21:50:00|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.5|1976.2|84
1608242100000|2020-12-17 21:55:00|1976.7|1976.4|1976.2|1975.4|1976.7|1976.4|1975.6|1975.3|202
1608242400000|2020-12-17 22:00:00|1976.1|1975.3|1975.7|1974.9|1976.3|1975.5|1975.7|1974.9|0
1608242700000|2020-12-17 22:05:00|1975.8|1975|1975.7|1974.9|1975.9|1975.1|1975.7|1974.9|0
1608243300000|2020-12-17 22:15:00|1975.8|1975|1976.1|1975.3|1976.2|1975.4|1975.7|1974.9|0
1608243600000|2020-12-17 22:20:00|1976|1975.2|1975.8|1975|1976|1975.2|1975.8|1975|0
1608244200000|2020-12-17 22:30:00|1975.9|1975.1|1975.8|1975|1975.9|1975.1|1975.8|1975|0
1608244500000|2020-12-17 22:35:00|1975.9|1975.1|1975.8|1975|1975.9|1975.1|1975.8|1975|0
1608244800000|2020-12-17 22:40:00|1975.9|1975.1|1975.7|1974.9|1975.9|1975.1|1975.7|1974.9|0
1608245100000|2020-12-17 22:45:00|1975.6|1974.8|1975.7|1974.9|1975.7|1974.9|1975.5|1974.7|0
1608245400000|2020-12-17 22:50:00|1975.6|1974.8|1975.9|1975.1|1975.9|1975.1|1975.4|1974.6|0
1608245700000|2020-12-17 22:55:00|1975.8|1975|1975.8|1975|1975.8|1975|1975.5|1974.7|0
1608246000000|2020-12-17 23:00:00|1976.2|1975.9|1975.5|1975.2|1976.6|1976.3|1975.1|1974.8|142
1608246300000|2020-12-17 23:05:00|1975.4|1975.1|1975.6|1975.3|1975.8|1975.5|1975.3|1975|34
1608246600000|2020-12-17 23:10:00|1975.3|1975|1975.2|1974.9|1975.3|1975|1974.6|1974.3|56
1608246900000|2020-12-17 23:15:00|1975.3|1975|1977|1976.7|1977|1976.7|1974.9|1974.6|151
1608247200000|2020-12-17 23:20:00|1977.1|1976.8|1976.1|1975.8|1977.1|1976.8|1975.8|1975.5|53
1608247500000|2020-12-17 23:25:00|1975.9|1975.6|1978.2|1977.9|1978.2|1977.9|1975.9|1975.6|316
1608247800000|2020-12-17 23:30:00|1978.1|1977.8|1977.5|1977.2|1978.9|1978.6|1977.2|1976.9|121
1608248100000|2020-12-17 23:35:00|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977|1976.7|74
1608248400000|2020-12-17 23:40:00|1977.4|1977.1|1976.7|1976.4|1977.6|1977.3|1976.6|1976.3|84
1608248700000|2020-12-17 23:45:00|1976.8|1976.5|1976.7|1976.4|1977.2|1976.9|1976.5|1976.2|38
1608249000000|2020-12-17 23:50:00|1976.5|1976.2|1976.6|1976.3|1977|1976.7|1976.4|1976.1|55
1608249300000|2020-12-17 23:55:00|1976.7|1976.4|1975.9|1975.6|1976.7|1976.4|1975.4|1975.1|100
1608249600000|2020-12-18 00:00:00|1976|1975.7|1975.8|1975.5|1976.2|1975.9|1975.3|1975|48
1608249900000|2020-12-18 00:05:00|1975.9|1975.6|1976.3|1976|1976.5|1976.2|1975.8|1975.5|18
1608250200000|2020-12-18 00:10:00|1976.4|1976.1|1976.1|1975.8|1976.4|1976.1|1976.1|1975.8|16
1608250500000|2020-12-18 00:15:00|1976|1975.7|1975.6|1975.3|1976.4|1976.1|1975.4|1975.1|29
1608250800000|2020-12-18 00:20:00|1975.5|1975.2|1974.9|1974.6|1975.5|1975.2|1974.7|1974.4|41
1608251100000|2020-12-18 00:25:00|1974.6|1974.3|1974.8|1974.5|1974.9|1974.6|1974.3|1974|40
1608251400000|2020-12-18 00:30:00|1974.9|1974.6|1974.6|1974.3|1974.9|1974.6|1974.5|1974.2|31
1608251700000|2020-12-18 00:35:00|1974.7|1974.4|1975.5|1975.2|1975.9|1975.6|1974.6|1974.3|25
1608252000000|2020-12-18 00:40:00|1975.4|1975.1|1975.8|1975.5|1976.1|1975.8|1975.3|1975|28
1608252300000|2020-12-18 00:45:00|1975.9|1975.6|1975.8|1975.5|1976.3|1976|1975.7|1975.4|38
1608252600000|2020-12-18 00:50:00|1975.9|1975.6|1974.4|1974.1|1975.9|1975.6|1974.4|1974.1|74
1608252900000|2020-12-18 00:55:00|1974.3|1974|1974.6|1974.3|1974.7|1974.4|1974.3|1974|38
1608253200000|2020-12-18 01:00:00|1974.5|1974.2|1974.6|1974.3|1975.3|1975|1974|1973.7|82
1608253500000|2020-12-18 01:05:00|1974.9|1974.6|1975|1974.7|1975.1|1974.8|1974.6|1974.3|16
1608253800000|2020-12-18 01:10:00|1975.1|1974.8|1974.8|1974.5|1975.3|1975|1974.3|1974|45
1608254100000|2020-12-18 01:15:00|1974.6|1974.3|1975.1|1974.8|1975.4|1975.1|1974.4|1974.1|68
1608254400000|2020-12-18 01:20:00|1974.8|1974.5|1975.3|1975|1975.7|1975.4|1974.8|1974.5|35
1608254700000|2020-12-18 01:25:00|1975.1|1974.8|1975.4|1975.1|1975.7|1975.4|1975|1974.7|30
1608255000000|2020-12-18 01:30:00|1975.5|1975.2|1975.5|1975.2|1976.1|1975.8|1975.4|1975.1|50
1608255300000|2020-12-18 01:35:00|1975.2|1974.9|1975|1974.7|1975.3|1975|1974.6|1974.3|39
1608255600000|2020-12-18 01:40:00|1974.8|1974.5|1975.1|1974.8|1975.2|1974.9|1974.8|1974.5|31
1608255900000|2020-12-18 01:45:00|1975.2|1974.9|1974.8|1974.5|1975.3|1975|1974.6|1974.3|39
1608256200000|2020-12-18 01:50:00|1974.9|1974.6|1974.6|1974.3|1975.3|1975|1974.2|1973.9|52
1608256500000|2020-12-18 01:55:00|1974.5|1974.2|1974.8|1974.5|1975|1974.7|1974.4|1974.1|38
1608256800000|2020-12-18 02:00:00|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.5|1974.2|29
1608257100000|2020-12-18 02:05:00|1974.7|1974.4|1975|1974.7|1975.1|1974.8|1974.6|1974.3|64
1608257400000|2020-12-18 02:10:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|53
1608257700000|2020-12-18 02:15:00|1974.7|1974.4|1974.7|1974.4|1974.8|1974.5|1974.4|1974.1|37
1608258000000|2020-12-18 02:20:00|1974.8|1974.5|1974.9|1974.6|1975|1974.7|1974.8|1974.5|50
1608258300000|2020-12-18 02:25:00|1975|1974.7|1974.3|1974|1975|1974.7|1974.2|1973.9|55
1608258600000|2020-12-18 02:30:00|1974.4|1974.1|1974.3|1974|1974.5|1974.2|1974.2|1973.9|58
1608258900000|2020-12-18 02:35:00|1974.4|1974.1|1974.5|1974.2|1974.5|1974.2|1974.2|1973.9|34
1608259200000|2020-12-18 02:40:00|1974.4|1974.1|1974.1|1973.8|1974.5|1974.2|1974|1973.7|32
1608259500000|2020-12-18 02:45:00|1973.9|1973.6|1972.7|1972.4|1973.9|1973.6|1972.6|1972.3|107
1608259800000|2020-12-18 02:50:00|1972.6|1972.3|1972.8|1972.5|1973.5|1973.2|1972.6|1972.3|66
1608260100000|2020-12-18 02:55:00|1973|1972.7|1972.7|1972.4|1973|1972.7|1972.4|1972.1|58
1608260400000|2020-12-18 03:00:00|1972.9|1972.6|1973|1972.7|1973.3|1973|1972.9|1972.6|37
1608260700000|2020-12-18 03:05:00|1973.1|1972.8|1973.4|1973.1|1973.4|1973.1|1972.9|1972.6|27
1608261000000|2020-12-18 03:10:00|1973.5|1973.2|1973.1|1972.8|1973.5|1973.2|1972.7|1972.4|37
1608261300000|2020-12-18 03:15:00|1973.2|1972.9|1974.5|1974.2|1974.8|1974.5|1973.1|1972.8|84
1608261600000|2020-12-18 03:20:00|1974.4|1974.1|1975|1974.7|1975.4|1975.1|1974.4|1974.1|77
1608261900000|2020-12-18 03:25:00|1974.9|1974.6|1974.6|1974.3|1975.1|1974.8|1974.4|1974.1|50
1608262200000|2020-12-18 03:30:00|1974.7|1974.4|1974.3|1974|1974.7|1974.4|1974.3|1974|36
1608262500000|2020-12-18 03:35:00|1974.1|1973.8|1974.3|1974|1974.5|1974.2|1974|1973.7|24
1608262800000|2020-12-18 03:40:00|1974.2|1973.9|1974.3|1974|1974.5|1974.2|1974.1|1973.8|36
1608263100000|2020-12-18 03:45:00|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.2|1973.9|21
1608263400000|2020-12-18 03:50:00|1974.3|1974|1974.8|1974.5|1974.9|1974.6|1974.3|1974|31
1608263700000|2020-12-18 03:55:00|1974.7|1974.4|1974.6|1974.3|1974.8|1974.5|1974.4|1974.1|41
1608264000000|2020-12-18 04:00:00|1974.4|1974.1|1974.7|1974.4|1974.7|1974.4|1974.1|1973.8|41
1608264300000|2020-12-18 04:05:00|1974.6|1974.3|1974.5|1974.2|1975|1974.7|1974.5|1974.2|62
1608264600000|2020-12-18 04:10:00|1974.6|1974.3|1975|1974.7|1975|1974.7|1974.4|1974.1|31
1608264900000|2020-12-18 04:15:00|1975.1|1974.8|1974.7|1974.4|1975.2|1974.9|1974.5|1974.2|40
1608265200000|2020-12-18 04:20:00|1974.6|1974.3|1974.5|1974.2|1974.7|1974.4|1974.4|1974.1|24
1608265500000|2020-12-18 04:25:00|1974.7|1974.4|1974.2|1973.9|1974.7|1974.4|1974.2|1973.9|41
1608265800000|2020-12-18 04:30:00|1974.3|1974|1974.7|1974.4|1974.7|1974.4|1974.1|1973.8|61
1608266100000|2020-12-18 04:35:00|1974.6|1974.3|1974.8|1974.5|1974.9|1974.6|1974.6|1974.3|42
1608266400000|2020-12-18 04:40:00|1974.4|1974.1|1974.6|1974.3|1974.6|1974.3|1974.3|1974|32
1608266700000|2020-12-18 04:45:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|24
1608267000000|2020-12-18 04:50:00|1974.9|1974.6|1974.5|1974.2|1974.9|1974.6|1974.4|1974.1|33
1608267300000|2020-12-18 04:55:00|1974.7|1974.4|1973.5|1973.2|1974.7|1974.4|1973.5|1973.2|75
1608267600000|2020-12-18 05:00:00|1973.6|1973.3|1973.6|1973.3|1973.7|1973.4|1973.2|1972.9|75
1608267900000|2020-12-18 05:05:00|1973.5|1973.2|1972.8|1972.5|1973.5|1973.2|1972.7|1972.4|58
1608268200000|2020-12-18 05:10:00|1972.5|1972.2|1971.4|1971.1|1972.5|1972.2|1970.5|1970.2|155
1608268500000|2020-12-18 05:15:00|1971.3|1971|1971.1|1970.8|1971.5|1971.2|1970.9|1970.6|54
1608268800000|2020-12-18 05:20:00|1971|1970.7|1970.8|1970.5|1971.1|1970.8|1970.5|1970.2|50
1608269100000|2020-12-18 05:25:00|1970.7|1970.4|1970.3|1970|1970.7|1970.4|1969.6|1969.3|129
1608269400000|2020-12-18 05:30:00|1970.2|1969.9|1971.1|1970.8|1971.2|1970.9|1970.1|1969.8|42
1608269700000|2020-12-18 05:35:00|1971|1970.7|1971.5|1971.2|1971.5|1971.2|1970.9|1970.6|48
1608270000000|2020-12-18 05:40:00|1971.6|1971.3|1971.7|1971.4|1971.8|1971.5|1971.3|1971|22
1608270300000|2020-12-18 05:45:00|1971.5|1971.2|1971.9|1971.6|1971.9|1971.6|1971.3|1971|31
1608270600000|2020-12-18 05:50:00|1972|1971.7|1972.9|1972.6|1972.9|1972.6|1972|1971.7|50
1608270900000|2020-12-18 05:55:00|1973.3|1973|1972.7|1972.4|1973.3|1973|1972.4|1972.1|53
1608271200000|2020-12-18 06:00:00|1972.8|1972.5|1972.5|1972.2|1972.8|1972.5|1972.3|1972|38
1608271500000|2020-12-18 06:05:00|1972.6|1972.3|1972.2|1971.9|1972.8|1972.5|1972.2|1971.9|51
1608271800000|2020-12-18 06:10:00|1972.3|1972|1973.6|1973.3|1973.7|1973.4|1972.3|1972|52
1608272100000|2020-12-18 06:15:00|1973.8|1973.5|1973|1972.7|1973.8|1973.5|1973|1972.7|55
1608272400000|2020-12-18 06:20:00|1972.9|1972.6|1973.1|1972.8|1973.2|1972.9|1972.7|1972.4|84
1608272700000|2020-12-18 06:25:00|1973.3|1973|1973.3|1973|1973.6|1973.3|1973.1|1972.8|39
1608273000000|2020-12-18 06:30:00|1973.2|1972.9|1974.5|1974.2|1974.7|1974.4|1973.2|1972.9|63
1608273300000|2020-12-18 06:35:00|1974.7|1974.4|1974.8|1974.5|1974.9|1974.6|1974.5|1974.2|57
1608273600000|2020-12-18 06:40:00|1974.6|1974.3|1974.9|1974.6|1975.1|1974.8|1974.4|1974.1|52
1608273900000|2020-12-18 06:45:00|1974.7|1974.4|1974.6|1974.3|1974.8|1974.5|1974.5|1974.2|23
1608274200000|2020-12-18 06:50:00|1974.7|1974.4|1975.2|1974.9|1975.2|1974.9|1974.3|1974|33
1608274500000|2020-12-18 06:55:00|1975.1|1974.8|1975|1974.7|1975.4|1975.1|1974.8|1974.5|41
1608274800000|2020-12-18 07:00:00|1975.1|1974.8|1975.1|1974.8|1976|1975.7|1974.9|1974.6|99
1608275100000|2020-12-18 07:05:00|1975.2|1974.9|1975.1|1974.8|1975.6|1975.3|1974.9|1974.6|38
1608275400000|2020-12-18 07:10:00|1975.4|1975.1|1974.7|1974.4|1975.4|1975.1|1974.4|1974.1|26
1608275700000|2020-12-18 07:15:00|1974.8|1974.5|1975.5|1975.2|1975.7|1975.4|1974.7|1974.4|52
1608276000000|2020-12-18 07:20:00|1975.6|1975.3|1975.3|1975|1975.7|1975.4|1975.3|1975|23
1608276300000|2020-12-18 07:25:00|1975.5|1975.2|1975.5|1975.2|1975.7|1975.4|1975.3|1975|28
1608276600000|2020-12-18 07:30:00|1975.4|1975.1|1975.4|1975.1|1976|1975.7|1975.2|1974.9|43
1608276900000|2020-12-18 07:35:00|1975.3|1975|1975.1|1974.8|1975.4|1975.1|1974.4|1974.1|129
1608277200000|2020-12-18 07:40:00|1975|1974.7|1975.4|1975.1|1975.6|1975.3|1974.9|1974.6|52
1608277500000|2020-12-18 07:45:00|1975.3|1975|1975.7|1975.4|1976.2|1975.9|1975.2|1974.9|133
1608277800000|2020-12-18 07:50:00|1975.6|1975.3|1975.1|1974.8|1975.6|1975.3|1974.8|1974.5|41
1608278100000|2020-12-18 07:55:00|1975.2|1974.9|1975.2|1974.9|1975.4|1975.1|1974.7|1974.4|38
1608278400000|2020-12-18 08:00:00|1975.1|1974.8|1974.6|1974.3|1975.4|1975.1|1973|1972.7|237
1608278700000|2020-12-18 08:05:00|1974.9|1974.6|1975.3|1975|1975.4|1975.1|1974.2|1973.9|90
1608279000000|2020-12-18 08:10:00|1975.4|1975.1|1975|1974.7|1975.9|1975.6|1974.8|1974.5|73
1608279300000|2020-12-18 08:15:00|1974.9|1974.6|1977.2|1976.9|1977.3|1977|1974|1973.7|176
1608279600000|2020-12-18 08:20:00|1977.1|1976.8|1977.6|1977.3|1977.8|1977.5|1976.8|1976.5|103
1608279900000|2020-12-18 08:25:00|1977.7|1977.4|1978.8|1978.5|1978.9|1978.6|1977.7|1977.4|106
1608280200000|2020-12-18 08:30:00|1978.5|1978.2|1978.8|1978.5|1979.1|1978.8|1978.1|1977.8|103
1608280500000|2020-12-18 08:35:00|1978.9|1978.6|1980|1979.7|1980.7|1980.4|1978.9|1978.6|248
1608280800000|2020-12-18 08:40:00|1980.2|1979.9|1981|1980.7|1981.3|1981|1980.1|1979.8|114
1608281100000|2020-12-18 08:45:00|1981.2|1980.9|1981.5|1981.2|1981.6|1981.3|1980.9|1980.6|77
1608281400000|2020-12-18 08:50:00|1981.6|1981.3|1982.6|1982.3|1982.8|1982.5|1981.3|1981|235
1608281700000|2020-12-18 08:55:00|1982.8|1982.5|1981.8|1981.5|1982.8|1982.5|1981.7|1981.4|107
1608282000000|2020-12-18 09:00:00|1981.9|1981.6|1981.7|1981.4|1982|1981.7|1980.6|1980.3|156
1608282300000|2020-12-18 09:05:00|1981.6|1981.3|1985.9|1985.6|1986.4|1986.1|1981.2|1980.9|589
1608282600000|2020-12-18 09:10:00|1986.1|1985.8|1983.6|1983.3|1986.5|1986.2|1983.5|1983.2|239
1608282900000|2020-12-18 09:15:00|1983.7|1983.4|1981.8|1981.5|1983.9|1983.6|1981.7|1981.4|169
1608283200000|2020-12-18 09:20:00|1981.6|1981.3|1981.3|1981|1981.8|1981.5|1980.5|1980.2|165
1608283500000|2020-12-18 09:25:00|1981.7|1981.4|1982.5|1982.2|1982.6|1982.3|1981.5|1981.2|108
1608283800000|2020-12-18 09:30:00|1982.6|1982.3|1982|1981.7|1982.7|1982.4|1981.8|1981.5|61
1608284100000|2020-12-18 09:35:00|1982.3|1982|1982.8|1982.5|1983|1982.7|1982|1981.7|81
1608284400000|2020-12-18 09:40:00|1982.7|1982.4|1982.6|1982.3|1982.8|1982.5|1982.5|1982.2|36
1608284700000|2020-12-18 09:45:00|1982.5|1982.2|1981.4|1981.1|1982.6|1982.3|1980.9|1980.6|136
1608285000000|2020-12-18 09:50:00|1981.3|1981|1981.5|1981.2|1981.8|1981.5|1981.1|1980.8|63
1608285300000|2020-12-18 09:55:00|1981.7|1981.4|1981.7|1981.4|1981.9|1981.6|1981.4|1981.1|73
1608285600000|2020-12-18 10:00:00|1981.8|1981.5|1983.4|1983.1|1983.6|1983.3|1981.8|1981.5|95
1608285900000|2020-12-18 10:05:00|1983.3|1983|1983.2|1982.9|1983.6|1983.3|1982.6|1982.3|80
1608286200000|2020-12-18 10:10:00|1983.1|1982.8|1983|1982.7|1983.6|1983.3|1982.6|1982.3|121
1608286500000|2020-12-18 10:15:00|1982.9|1982.6|1982.2|1981.9|1983|1982.7|1982.1|1981.8|75
1608286800000|2020-12-18 10:20:00|1982.3|1982|1981.6|1981.3|1983.1|1982.8|1981.5|1981.2|131
1608287100000|2020-12-18 10:25:00|1981.5|1981.2|1982.8|1982.5|1982.8|1982.5|1981.5|1981.2|143
1608287400000|2020-12-18 10:30:00|1982.7|1982.4|1983.1|1982.8|1983.1|1982.8|1982.2|1981.9|141
1608287700000|2020-12-18 10:35:00|1983.2|1982.9|1981.3|1981|1983.3|1983|1981|1980.7|123
1608288000000|2020-12-18 10:40:00|1981.2|1980.9|1981|1980.7|1981.2|1980.9|1980|1979.7|147
1608288300000|2020-12-18 10:45:00|1981.1|1980.8|1981.9|1981.6|1982.7|1982.4|1981.1|1980.8|169
1608288600000|2020-12-18 10:50:00|1982.1|1981.8|1981.8|1981.5|1982.5|1982.2|1980.6|1980.3|181
1608288900000|2020-12-18 10:55:00|1981.9|1981.6|1983.4|1983.1|1983.4|1983.1|1981.8|1981.5|93
1608289200000|2020-12-18 11:00:00|1983.6|1983.3|1981.7|1981.4|1983.7|1983.4|1981.6|1981.3|187
1608289500000|2020-12-18 11:05:00|1982|1981.7|1981.6|1981.3|1982.2|1981.9|1981.5|1981.2|68
1608289800000|2020-12-18 11:10:00|1981.5|1981.2|1981.3|1981|1981.8|1981.5|1981.1|1980.8|69
1608290100000|2020-12-18 11:15:00|1981.2|1980.9|1982.6|1982.3|1982.9|1982.6|1980.9|1980.6|67
1608290400000|2020-12-18 11:20:00|1982.5|1982.2|1982.8|1982.5|1983.4|1983.1|1982.3|1982|214
1608290700000|2020-12-18 11:25:00|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1982.7|1982.4|81
1608291000000|2020-12-18 11:30:00|1983.3|1983|1983.5|1983.2|1983.8|1983.5|1983.1|1982.8|173
1608291300000|2020-12-18 11:35:00|1983.7|1983.4|1984.1|1983.8|1984.3|1984|1983.6|1983.3|79
1608291600000|2020-12-18 11:40:00|1984.2|1983.9|1984.3|1984|1985.1|1984.8|1984|1983.7|173
1608291900000|2020-12-18 11:45:00|1984.2|1983.9|1984.4|1984.1|1985|1984.7|1983.7|1983.4|134
1608292200000|2020-12-18 11:50:00|1984.5|1984.2|1984.1|1983.8|1984.7|1984.4|1983.2|1982.9|144
1608292500000|2020-12-18 11:55:00|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1983.6|1983.3|88
1608292800000|2020-12-18 12:00:00|1984|1983.7|1983.8|1983.5|1984.1|1983.8|1982.7|1982.4|215
1608293100000|2020-12-18 12:05:00|1984.1|1983.8|1983.5|1983.2|1984.2|1983.9|1983.3|1983|154
1608293400000|2020-12-18 12:10:00|1983.3|1983|1981.9|1981.6|1983.3|1983|1981.7|1981.4|145
1608293700000|2020-12-18 12:15:00|1982|1981.7|1983|1982.7|1983.2|1982.9|1982|1981.7|123
1608294000000|2020-12-18 12:20:00|1983.1|1982.8|1983.4|1983.1|1983.5|1983.2|1982.8|1982.5|49
1608294300000|2020-12-18 12:25:00|1983.5|1983.2|1982.6|1982.3|1983.8|1983.5|1982|1981.7|107
1608294600000|2020-12-18 12:30:00|1982.5|1982.2|1982.7|1982.4|1983.5|1983.2|1982.3|1982|144
1608294900000|2020-12-18 12:35:00|1982.8|1982.5|1983.4|1983.1|1983.6|1983.3|1982.7|1982.4|162
1608295200000|2020-12-18 12:40:00|1983.5|1983.2|1984.2|1983.9|1984.4|1984.1|1983.5|1983.2|125
1608295500000|2020-12-18 12:45:00|1984.1|1983.8|1983.6|1983.3|1984.6|1984.3|1983.4|1983.1|145
1608295800000|2020-12-18 12:50:00|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1982.6|1982.3|132
1608296100000|2020-12-18 12:55:00|1982.9|1982.6|1981.2|1980.9|1983.1|1982.8|1981.2|1980.9|81
1608296400000|2020-12-18 13:00:00|1981.3|1981|1979.7|1979.4|1981.4|1981.1|1979.5|1979.2|342
1608296700000|2020-12-18 13:05:00|1980|1979.7|1980|1979.7|1980.3|1980|1979.6|1979.3|169
1608297000000|2020-12-18 13:10:00|1980.2|1979.9|1980.4|1980.1|1980.7|1980.4|1980.1|1979.8|125
1608297300000|2020-12-18 13:15:00|1980.3|1980|1980.5|1980.2|1980.7|1980.4|1979.8|1979.5|324
1608297600000|2020-12-18 13:20:00|1980.6|1980.3|1979.5|1979.2|1980.7|1980.4|1979.3|1979|283
1608297900000|2020-12-18 13:25:00|1979.4|1979.1|1979.4|1979.1|1979.8|1979.5|1979.2|1978.9|304
1608298200000|2020-12-18 13:30:00|1979.5|1979.2|1979.2|1978.9|1979.9|1979.6|1978.8|1978.5|252
1608298500000|2020-12-18 13:35:00|1979.1|1978.8|1980.6|1980.3|1980.6|1980.3|1979.1|1978.8|382
1608298800000|2020-12-18 13:40:00|1980.5|1980.2|1981.5|1981.2|1981.6|1981.3|1980|1979.7|486
1608299100000|2020-12-18 13:45:00|1981.4|1981.1|1979.8|1979.5|1981.6|1981.3|1978.9|1978.6|313
1608299400000|2020-12-18 13:50:00|1979.9|1979.6|1979.8|1979.5|1980.2|1979.9|1979.5|1979.2|201
1608299700000|2020-12-18 13:55:00|1979.7|1979.4|1979.2|1978.9|1980.1|1979.8|1978.5|1978.2|293
1608300000000|2020-12-18 14:00:00|1979.1|1978.8|1979.2|1978.9|1979.8|1979.5|1978.1|1977.8|194
1608300300000|2020-12-18 14:05:00|1979.3|1979|1980.2|1979.9|1980.2|1979.9|1978.1|1977.8|316
1608300600000|2020-12-18 14:10:00|1980.3|1980|1979.1|1978.8|1980.5|1980.2|1979|1978.7|668
1608300900000|2020-12-18 14:15:00|1979|1978.7|1980.4|1980.1|1981.6|1981.3|1978.5|1978.2|1444
1608301200000|2020-12-18 14:20:00|1980.5|1980.2|1980.9|1980.6|1981.7|1981.4|1978.2|1977.9|1148
1608301500000|2020-12-18 14:25:00|1981|1980.7|1979.7|1979.4|1982|1981.7|1979.1|1978.8|1442
1608301800000|2020-12-18 14:30:00|1980.1|1979.8|1984.9|1984.6|1985.9|1985.6|1980.1|1979.8|6367
1608302100000|2020-12-18 14:35:00|1985|1984.7|1983.6|1983.3|1985.2|1984.9|1982|1981.7|2320
1608302400000|2020-12-18 14:40:00|1983.7|1983.4|1984|1983.7|1986.3|1986|1981.5|1981.2|2643
1608302700000|2020-12-18 14:45:00|1984.2|1983.9|1980.8|1980.5|1984.4|1984.1|1980.5|1980.2|3032
1608303000000|2020-12-18 14:50:00|1980.9|1980.6|1979.2|1978.9|1981.7|1981.4|1977.2|1976.9|2789
1608303300000|2020-12-18 14:55:00|1979.3|1979|1983.1|1982.8|1983.6|1983.3|1979.3|1979|1800
1608303600000|2020-12-18 15:00:00|1983.2|1982.9|1982.4|1982.1|1984.8|1984.5|1981.1|1980.8|2418
1608303900000|2020-12-18 15:05:00|1982.6|1982.3|1986.7|1986.4|1986.7|1986.4|1981.6|1981.3|2472
1608304200000|2020-12-18 15:10:00|1986.8|1986.5|1987.1|1986.8|1987.9|1987.6|1985.4|1985.1|2179
1608304500000|2020-12-18 15:15:00|1986.9|1986.6|1987|1986.7|1988.1|1987.8|1985.2|1984.9|1531
1608304800000|2020-12-18 15:20:00|1987.1|1986.8|1987.4|1987.1|1988|1987.7|1986.2|1985.9|1646
1608305100000|2020-12-18 15:25:00|1987.3|1987|1987.5|1987.2|1988.9|1988.6|1986|1985.7|1594
1608305400000|2020-12-18 15:30:00|1987.6|1987.3|1986|1985.7|1988.2|1987.9|1985.7|1985.4|1509
1608305700000|2020-12-18 15:35:00|1986.1|1985.8|1986.4|1986.1|1988|1987.7|1984.6|1984.3|1745
1608306000000|2020-12-18 15:40:00|1986.3|1986|1987.4|1987.1|1987.6|1987.3|1984.5|1984.2|1542
1608306300000|2020-12-18 15:45:00|1987.3|1987|1988.5|1988.2|1990|1989.7|1986.9|1986.6|1038
1608306600000|2020-12-18 15:50:00|1988.3|1988|1988.7|1988.4|1989.4|1989.1|1987.5|1987.2|871
1608306900000|2020-12-18 15:55:00|1988.9|1988.6|1990.3|1990|1990.4|1990.1|1988.4|1988.1|1120
1608307200000|2020-12-18 16:00:00|1990.4|1990.1|1989.7|1989.4|1991.2|1990.9|1989.2|1988.9|1038
1608307500000|2020-12-18 16:05:00|1989.6|1989.3|1989.3|1989|1989.9|1989.6|1988.3|1988|1206
1608307800000|2020-12-18 16:10:00|1989.1|1988.8|1985.8|1985.5|1989.2|1988.9|1984.8|1984.5|1531
1608308100000|2020-12-18 16:15:00|1985.7|1985.4|1986.6|1986.3|1987.4|1987.1|1983.6|1983.3|2257
1608308400000|2020-12-18 16:20:00|1986.3|1986|1988.4|1988.1|1988.6|1988.3|1985.3|1985|1420
1608308700000|2020-12-18 16:25:00|1988.3|1988|1987.6|1987.3|1989.4|1989.1|1987.2|1986.9|1167
1608309000000|2020-12-18 16:30:00|1987.5|1987.2|1987.7|1987.4|1988.7|1988.4|1986.6|1986.3|1013
1608309300000|2020-12-18 16:35:00|1987.6|1987.3|1987.4|1987.1|1988.3|1988|1987.3|1987|777
1608309600000|2020-12-18 16:40:00|1987.3|1987|1986.8|1986.5|1987.8|1987.5|1986|1985.7|920
1608309900000|2020-12-18 16:45:00|1986.9|1986.6|1985.9|1985.6|1987.5|1987.2|1985.4|1985.1|866
1608310200000|2020-12-18 16:50:00|1985.8|1985.5|1986.1|1985.8|1987|1986.7|1985.8|1985.5|670
1608310500000|2020-12-18 16:55:00|1986.2|1985.9|1986.4|1986.1|1987.1|1986.8|1985.8|1985.5|705
1608310800000|2020-12-18 17:00:00|1986.5|1986.2|1987.8|1987.5|1987.8|1987.5|1985.5|1985.2|2011
1608311100000|2020-12-18 17:05:00|1987.7|1987.4|1988.4|1988.1|1988.9|1988.6|1987.7|1987.4|766
1608311400000|2020-12-18 17:10:00|1988.5|1988.2|1991.5|1991.2|1991.5|1991.2|1988.1|1987.8|798
1608311700000|2020-12-18 17:15:00|1991.4|1991.1|1992.9|1992.6|1993.1|1992.8|1991.1|1990.8|1386
1608312000000|2020-12-18 17:20:00|1993|1992.7|1993.8|1993.5|1994|1993.7|1992.8|1992.5|734
1608312300000|2020-12-18 17:25:00|1993.7|1993.4|1993.4|1993.1|1994.5|1994.2|1993.3|1993|768
1608312600000|2020-12-18 17:30:00|1993.5|1993.2|1993.3|1993|1993.7|1993.4|1992.4|1992.1|801
1608312900000|2020-12-18 17:35:00|1993.2|1992.9|1993.6|1993.3|1993.9|1993.6|1992.2|1991.9|859
1608313200000|2020-12-18 17:40:00|1993.5|1993.2|1992.8|1992.5|1994.2|1993.9|1992.8|1992.5|690
1608313500000|2020-12-18 17:45:00|1992.7|1992.4|1993.1|1992.8|1993.8|1993.5|1992.3|1992|1221
1608313800000|2020-12-18 17:50:00|1993.2|1992.9|1991.1|1990.8|1993.3|1993|1991.1|1990.8|1213
1608314100000|2020-12-18 17:55:00|1991|1990.7|1991.6|1991.3|1991.6|1991.3|1990.5|1990.2|904
1608314400000|2020-12-18 18:00:00|1991.5|1991.2|1991.8|1991.5|1992|1991.7|1990.9|1990.6|529
1608314700000|2020-12-18 18:05:00|1991.9|1991.6|1993|1992.7|1993|1992.7|1991.5|1991.2|596
1608315000000|2020-12-18 18:10:00|1992.8|1992.5|1993.5|1993.2|1994|1993.7|1992.4|1992.1|489
1608315300000|2020-12-18 18:15:00|1993.4|1993.1|1992.7|1992.4|1993.6|1993.3|1992.6|1992.3|489
1608315600000|2020-12-18 18:20:00|1992.6|1992.3|1990.1|1989.8|1992.6|1992.3|1989|1988.7|1313
1608315900000|2020-12-18 18:25:00|1990|1989.7|1991.3|1991|1992.6|1992.3|1989.6|1989.3|599
1608316200000|2020-12-18 18:30:00|1991.2|1990.9|1990.8|1990.5|1991.3|1991|1989.2|1988.9|714
1608316500000|2020-12-18 18:35:00|1990.7|1990.4|1990.2|1989.9|1991.3|1991|1989.9|1989.6|520
1608316800000|2020-12-18 18:40:00|1990.1|1989.8|1991.6|1991.3|1991.8|1991.5|1990.1|1989.8|445
1608317100000|2020-12-18 18:45:00|1991.5|1991.2|1991.7|1991.4|1991.8|1991.5|1991|1990.7|642
1608317400000|2020-12-18 18:50:00|1991.6|1991.3|1990.3|1990|1992.3|1992|1990.3|1990|995
1608317700000|2020-12-18 18:55:00|1990.5|1990.2|1990.2|1989.9|1990.7|1990.4|1989.5|1989.2|779
1608318000000|2020-12-18 19:00:00|1990.3|1990|1985.9|1985.6|1990.3|1990|1985.8|1985.5|1456
1608318300000|2020-12-18 19:05:00|1986|1985.7|1986.4|1986.1|1987.8|1987.5|1985.8|1985.5|707
1608318600000|2020-12-18 19:10:00|1986.3|1986|1986.6|1986.3|1986.6|1986.3|1984.8|1984.5|1106
1608318900000|2020-12-18 19:15:00|1986.5|1986.2|1986.1|1985.8|1986.9|1986.6|1984.5|1984.2|1020
1608319200000|2020-12-18 19:20:00|1986.2|1985.9|1985.7|1985.4|1987.3|1987|1985.6|1985.3|857
1608319500000|2020-12-18 19:25:00|1985.6|1985.3|1986.5|1986.2|1986.7|1986.4|1984.6|1984.3|827
1608319800000|2020-12-18 19:30:00|1986.4|1986.1|1984.9|1984.6|1987.1|1986.8|1984.8|1984.5|1010
1608320100000|2020-12-18 19:35:00|1984.8|1984.5|1984.4|1984.1|1985.5|1985.2|1984.2|1983.9|1159
1608320400000|2020-12-18 19:40:00|1984.3|1984|1982.2|1981.9|1984.8|1984.5|1982|1981.7|1027
1608320700000|2020-12-18 19:45:00|1982.1|1981.8|1982.2|1981.9|1983.4|1983.1|1980.5|1980.2|1330
1608321000000|2020-12-18 19:50:00|1982.1|1981.8|1980.4|1980.1|1982.1|1981.8|1980.1|1979.8|1112
1608321300000|2020-12-18 19:55:00|1980.5|1980.2|1979.6|1979.3|1980.7|1980.4|1977.7|1977.4|1675
1608321600000|2020-12-18 20:00:00|1979.5|1979.2|1976.7|1976.4|1980.1|1979.8|1976.2|1975.9|1655
1608321900000|2020-12-18 20:05:00|1976.6|1976.3|1976.6|1976.3|1978.5|1978.2|1976.5|1976.2|1826
1608322200000|2020-12-18 20:10:00|1976.7|1976.4|1975.9|1975.6|1976.7|1976.4|1974.2|1973.9|1987
1608322500000|2020-12-18 20:15:00|1975.7|1975.4|1973.5|1973.2|1977.6|1977.3|1973.3|1973|2383
1608322800000|2020-12-18 20:20:00|1973.4|1973.1|1969.7|1969.4|1974|1973.7|1968.7|1968.4|3235
1608323100000|2020-12-18 20:25:00|1969.8|1969.5|1969.7|1969.4|1971.5|1971.2|1968.7|1968.4|3472
1608323400000|2020-12-18 20:30:00|1969.8|1969.5|1970.9|1970.6|1972.7|1972.4|1967.6|1967.3|3057
1608323700000|2020-12-18 20:35:00|1970.8|1970.5|1966.9|1966.6|1970.8|1970.5|1965.4|1965.1|3149
1608324000000|2020-12-18 20:40:00|1967|1966.7|1970.7|1970.4|1971.2|1970.9|1965.2|1964.9|3244
1608324300000|2020-12-18 20:45:00|1970.6|1970.3|1970.9|1970.6|1973.1|1972.8|1970|1969.7|3763
1608324600000|2020-12-18 20:50:00|1971|1970.7|1970.7|1970.4|1971|1970.7|1965|1964.7|6844
1608324900000|2020-12-18 20:55:00|1970.6|1970.3|1970|1969.7|1975.9|1975.6|1967.5|1967.2|26413
1608325200000|2020-12-18 21:00:00|1969.8|1969.5|1971.1|1970.8|1975|1974.7|1969.3|1969|6605
1608325500000|2020-12-18 21:05:00|1971|1970.7|1970|1969.7|1971.6|1971.3|1968.5|1968.2|2142
1608325800000|2020-12-18 21:10:00|1970.1|1969.8|1976.8|1976|1977|1976.7|1969.5|1969.2|3019
1608326100000|2020-12-18 21:15:00|1976.9|1976.1|1976.1|1975.3|1976.9|1976.1|1976.1|1975.3|1
1608326400000|2020-12-18 21:20:00|1976|1975.2|1975.2|1974.4|1976.4|1975.6|1975.2|1974.4|0
1608326700000|2020-12-18 21:25:00|1975.3|1974.5|1975.2|1974.4|1975.4|1974.6|1975.2|1974.4|0
1608327000000|2020-12-18 21:30:00|1976.3|1976|1982.5|1982.2|1982.6|1982.3|1976.3|1976|1817
1608327300000|2020-12-18 21:35:00|1982.6|1982.3|1987.5|1987.2|1988|1987.7|1981.8|1981.5|817
1608327600000|2020-12-18 21:40:00|1987.8|1987.5|1987.5|1987.2|1987.8|1987.5|1987|1986.7|755
1608327900000|2020-12-18 21:45:00|1987.3|1987|1988.8|1988.5|1989.8|1989.5|1987.1|1986.8|756
1608328200000|2020-12-18 21:50:00|1988.6|1988.3|1989.2|1988.9|1989.5|1989.2|1988.2|1987.9|252
1608328500000|2020-12-18 21:55:00|1989.1|1988.8|1990.7|1989.9|1991.2|1990.9|1988.8|1988.5|722
1608505200000|2020-12-20 23:00:00|1996.6|1996.3|1980.6|1980.3|1996.6|1996.3|1980.3|1980|1382
1608505500000|2020-12-20 23:05:00|1980.3|1980|1978.7|1978.4|1983.4|1983.1|1978.5|1978.2|679
1608505800000|2020-12-20 23:10:00|1978.9|1978.6|1975|1974.7|1981.3|1981|1974.9|1974.6|539
1608506100000|2020-12-20 23:15:00|1975.3|1975|1978.1|1977.8|1980.6|1980.3|1974.1|1973.8|536
1608506400000|2020-12-20 23:20:00|1978|1977.7|1977.8|1977.5|1978.4|1978.1|1975.4|1975.1|245
1608506700000|2020-12-20 23:25:00|1977.3|1977|1979|1978.7|1979.8|1979.5|1977.2|1976.9|155
1608507000000|2020-12-20 23:30:00|1979.2|1978.9|1975.7|1975.4|1979.4|1979.1|1973.4|1973.1|327
1608507300000|2020-12-20 23:35:00|1976|1975.7|1973.6|1973.3|1977.1|1976.8|1973.6|1973.3|115
1608507600000|2020-12-20 23:40:00|1973.8|1973.5|1968.7|1968.4|1975|1974.7|1968.4|1968.1|594
1608507900000|2020-12-20 23:45:00|1968.6|1968.3|1970.3|1970|1971.4|1971.1|1967.7|1967.4|276
1608508200000|2020-12-20 23:50:00|1970.8|1970.5|1972.6|1972.3|1972.7|1972.4|1970.7|1970.4|79
1608508500000|2020-12-20 23:55:00|1972.5|1972.2|1977.1|1976.8|1978.3|1978|1971.6|1971.3|313
1608508800000|2020-12-21 00:00:00|1977|1976.7|1977|1976.7|1978.4|1978.1|1976.2|1975.9|169
1608509100000|2020-12-21 00:05:00|1977.3|1977|1976.5|1976.2|1979.5|1979.2|1976.5|1976.2|195
1608509400000|2020-12-21 00:10:00|1976.7|1976.4|1974.2|1973.9|1977.1|1976.8|1973.4|1973.1|197
1608509700000|2020-12-21 00:15:00|1974.6|1974.3|1970.3|1970|1975.4|1975.1|1967.2|1966.9|519
1608510000000|2020-12-21 00:20:00|1970.2|1969.9|1968.7|1968.4|1970.9|1970.6|1967.5|1967.2|227
1608510300000|2020-12-21 00:25:00|1969|1968.7|1966.3|1966|1971.1|1970.8|1965.9|1965.6|236
1608510600000|2020-12-21 00:30:00|1966.7|1966.4|1969.2|1968.9|1969.9|1969.6|1966.5|1966.2|111
1608510900000|2020-12-21 00:35:00|1969.5|1969.2|1971.5|1971.2|1972.4|1972.1|1968.5|1968.2|201
1608511200000|2020-12-21 00:40:00|1971.6|1971.3|1970.6|1970.3|1971.6|1971.3|1969.2|1968.9|195
1608511500000|2020-12-21 00:45:00|1970.1|1969.8|1972.6|1972.3|1973.5|1973.2|1969.1|1968.8|232
1608511800000|2020-12-21 00:50:00|1972.8|1972.5|1972.2|1971.9|1974.5|1974.2|1971.6|1971.3|245
1608512100000|2020-12-21 00:55:00|1972.1|1971.8|1972.5|1972.2|1973.8|1973.5|1971.4|1971.1|143
1608512400000|2020-12-21 01:00:00|1972.1|1971.8|1975.1|1974.8|1975.3|1975|1971.5|1971.2|342
1608512700000|2020-12-21 01:05:00|1975.3|1975|1972.4|1972.1|1975.7|1975.4|1972.4|1972.1|145
1608513000000|2020-12-21 01:10:00|1973.1|1972.8|1974.7|1974.4|1974.8|1974.5|1973.1|1972.8|91
1608513300000|2020-12-21 01:15:00|1974.6|1974.3|1973.6|1973.3|1974.6|1974.3|1971.3|1971|194
1608513600000|2020-12-21 01:20:00|1973.3|1973|1967.5|1967.2|1973.6|1973.3|1967.1|1966.8|317
1608513900000|2020-12-21 01:25:00|1967.6|1967.3|1967.7|1967.4|1969.1|1968.8|1967.1|1966.8|92
1608514200000|2020-12-21 01:30:00|1967.8|1967.5|1966.9|1966.6|1968.5|1968.2|1965.3|1965|273
1608514500000|2020-12-21 01:35:00|1966.8|1966.5|1966.6|1966.3|1966.8|1966.5|1964.1|1963.8|267
1608514800000|2020-12-21 01:40:00|1966.5|1966.2|1962.2|1961.9|1967.1|1966.8|1962.1|1961.8|346
1608515100000|2020-12-21 01:45:00|1961.9|1961.6|1957.1|1956.8|1961.9|1961.6|1957.1|1956.8|854
1608515400000|2020-12-21 01:50:00|1957.3|1957|1957.9|1957.6|1959.8|1959.5|1954.3|1954|792
1608515700000|2020-12-21 01:55:00|1958|1957.7|1957.8|1957.5|1960.2|1959.9|1956.3|1956|427
1608516000000|2020-12-21 02:00:00|1958.2|1957.9|1960.7|1960.4|1960.9|1960.6|1957.5|1957.2|241
1608516300000|2020-12-21 02:05:00|1960.6|1960.3|1961.9|1961.6|1962.5|1962.2|1959.9|1959.6|286
1608516600000|2020-12-21 02:10:00|1962.1|1961.8|1961.7|1961.4|1962.6|1962.3|1959.3|1959|279
1608516900000|2020-12-21 02:15:00|1961.6|1961.3|1962.1|1961.8|1962.7|1962.4|1960.7|1960.4|272
1608517200000|2020-12-21 02:20:00|1962.2|1961.9|1960.8|1960.5|1962.9|1962.6|1960.8|1960.5|111
1608517500000|2020-12-21 02:25:00|1960.9|1960.6|1961.3|1961|1961.7|1961.4|1960.4|1960.1|77
1608517800000|2020-12-21 02:30:00|1961.2|1960.9|1961.5|1961.2|1962.1|1961.8|1960|1959.7|112
1608518100000|2020-12-21 02:35:00|1961.7|1961.4|1960.2|1959.9|1961.7|1961.4|1959.6|1959.3|133
1608518400000|2020-12-21 02:40:00|1960.1|1959.8|1960.1|1959.8|1960.3|1960|1959.3|1959|110
1608518700000|2020-12-21 02:45:00|1960.3|1960|1961.4|1961.1|1961.6|1961.3|1960.3|1960|97
1608519000000|2020-12-21 02:50:00|1961.6|1961.3|1961.3|1961|1962.1|1961.8|1961.1|1960.8|72
1608519300000|2020-12-21 02:55:00|1961|1960.7|1962.5|1962.2|1962.9|1962.6|1960.5|1960.2|146
1608519600000|2020-12-21 03:00:00|1962.8|1962.5|1960.1|1959.8|1962.8|1962.5|1959.9|1959.6|228
1608519900000|2020-12-21 03:05:00|1960.4|1960.1|1959.9|1959.6|1960.7|1960.4|1959|1958.7|163
1608520200000|2020-12-21 03:10:00|1960.2|1959.9|1960.5|1960.2|1961.1|1960.8|1959.8|1959.5|130
1608520500000|2020-12-21 03:15:00|1961.2|1960.9|1961.1|1960.8|1961.5|1961.2|1961|1960.7|40
1608520800000|2020-12-21 03:20:00|1961.2|1960.9|1960.4|1960.1|1961.5|1961.2|1959.8|1959.5|149
1608521100000|2020-12-21 03:25:00|1960.5|1960.2|1960.5|1960.2|1961.7|1961.4|1960.3|1960|141
1608521400000|2020-12-21 03:30:00|1960.6|1960.3|1960.4|1960.1|1961|1960.7|1960|1959.7|82
1608521700000|2020-12-21 03:35:00|1960.3|1960|1959.5|1959.2|1960.3|1960|1959.3|1959|65
1608522000000|2020-12-21 03:40:00|1959.6|1959.3|1959.3|1959|1959.6|1959.3|1958.9|1958.6|85
1608522300000|2020-12-21 03:45:00|1959.2|1958.9|1958.9|1958.6|1959.2|1958.9|1958.6|1958.3|103
1608522600000|2020-12-21 03:50:00|1959|1958.7|1958.7|1958.4|1959.4|1959.1|1958.6|1958.3|63
1608522900000|2020-12-21 03:55:00|1958.8|1958.5|1958.7|1958.4|1959.3|1959|1958.7|1958.4|97
1608523200000|2020-12-21 04:00:00|1958.8|1958.5|1957.6|1957.3|1958.8|1958.5|1957.5|1957.2|110
1608523500000|2020-12-21 04:05:00|1957.5|1957.2|1958.6|1958.3|1958.6|1958.3|1957.3|1957|110
1608523800000|2020-12-21 04:10:00|1958.7|1958.4|1959.9|1959.6|1960.5|1960.2|1958.6|1958.3|130
1608524100000|2020-12-21 04:15:00|1960|1959.7|1960.4|1960.1|1960.4|1960.1|1959.9|1959.6|60
1608524400000|2020-12-21 04:20:00|1960.3|1960|1960.3|1960|1960.5|1960.2|1960|1959.7|37
1608524700000|2020-12-21 04:25:00|1960.2|1959.9|1960.2|1959.9|1961|1960.7|1960|1959.7|48
1608525000000|2020-12-21 04:30:00|1960.3|1960|1960.6|1960.3|1960.7|1960.4|1960|1959.7|32
1608525300000|2020-12-21 04:35:00|1960.4|1960.1|1959.5|1959.2|1960.9|1960.6|1959.4|1959.1|125
1608525600000|2020-12-21 04:40:00|1959.4|1959.1|1958.9|1958.6|1959.6|1959.3|1958.8|1958.5|124
1608525900000|2020-12-21 04:45:00|1959|1958.7|1958.9|1958.6|1959.1|1958.8|1958.9|1958.6|36
1608526200000|2020-12-21 04:50:00|1959|1958.7|1959|1958.7|1959.2|1958.9|1958.9|1958.6|50
1608526500000|2020-12-21 04:55:00|1959.1|1958.8|1959.5|1959.2|1959.7|1959.4|1959.1|1958.8|79
1608526800000|2020-12-21 05:00:00|1959.3|1959|1959.7|1959.4|1959.7|1959.4|1958.7|1958.4|72
1608527100000|2020-12-21 05:05:00|1959.6|1959.3|1960.4|1960.1|1960.4|1960.1|1959.4|1959.1|48
1608527400000|2020-12-21 05:10:00|1960.6|1960.3|1960.6|1960.3|1961.8|1961.5|1960.6|1960.3|117
1608527700000|2020-12-21 05:15:00|1960.5|1960.2|1960.2|1959.9|1960.5|1960.2|1960.1|1959.8|38
1608528000000|2020-12-21 05:20:00|1960.1|1959.8|1960.4|1960.1|1960.6|1960.3|1959.9|1959.6|73
1608528300000|2020-12-21 05:25:00|1960.5|1960.2|1960.6|1960.3|1961.2|1960.9|1960.5|1960.2|16
1608528600000|2020-12-21 05:30:00|1960.4|1960.1|1962.3|1962|1962.3|1962|1960.3|1960|83
1608528900000|2020-12-21 05:35:00|1962.2|1961.9|1962.9|1962.6|1962.9|1962.6|1962.2|1961.9|38
1608529200000|2020-12-21 05:40:00|1963|1962.7|1964.7|1964.4|1966.2|1965.9|1963|1962.7|335
1608529500000|2020-12-21 05:45:00|1964.6|1964.3|1964.8|1964.5|1965.4|1965.1|1964.2|1963.9|327
1608529800000|2020-12-21 05:50:00|1965|1964.7|1964.9|1964.6|1965.5|1965.2|1964.6|1964.3|120
1608530100000|2020-12-21 05:55:00|1965|1964.7|1965.3|1965|1965.3|1965|1964.5|1964.2|54
1608530400000|2020-12-21 06:00:00|1965.2|1964.9|1964.6|1964.3|1965.3|1965|1964.6|1964.3|96
1608530700000|2020-12-21 06:05:00|1964.4|1964.1|1965.1|1964.8|1965.1|1964.8|1964.4|1964.1|72
1608531000000|2020-12-21 06:10:00|1964.7|1964.4|1964.3|1964|1964.8|1964.5|1962.9|1962.6|146
1608531300000|2020-12-21 06:15:00|1964.4|1964.1|1965|1964.7|1965.2|1964.9|1964.3|1964|48
1608531600000|2020-12-21 06:20:00|1964.9|1964.6|1964.7|1964.4|1965.1|1964.8|1964.7|1964.4|33
1608531900000|2020-12-21 06:25:00|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.3|1964|17
1608532200000|2020-12-21 06:30:00|1965.2|1964.9|1964.7|1964.4|1965.2|1964.9|1964.7|1964.4|88
1608532500000|2020-12-21 06:35:00|1964.6|1964.3|1964.4|1964.1|1965|1964.7|1964.3|1964|19
1608532800000|2020-12-21 06:40:00|1964.3|1964|1961.7|1961.4|1964.5|1964.2|1961|1960.7|164
1608533100000|2020-12-21 06:45:00|1961.6|1961.3|1963.9|1963.6|1964|1963.7|1960.8|1960.5|124
1608533400000|2020-12-21 06:50:00|1963.8|1963.5|1962.9|1962.6|1963.8|1963.5|1962.4|1962.1|40
1608533700000|2020-12-21 06:55:00|1962.8|1962.5|1962.2|1961.9|1962.8|1962.5|1961.2|1960.9|52
1608534000000|2020-12-21 07:00:00|1961.6|1961.3|1959.9|1959.6|1962.1|1961.8|1957.9|1957.6|475
1608534300000|2020-12-21 07:05:00|1960|1959.7|1958.5|1958.2|1960|1959.7|1958|1957.7|125
1608534600000|2020-12-21 07:10:00|1958.6|1958.3|1958.6|1958.3|1959.5|1959.2|1958.2|1957.9|169
1608534900000|2020-12-21 07:15:00|1958.4|1958.1|1958.3|1958|1959.1|1958.8|1957.8|1957.5|125
1608535200000|2020-12-21 07:20:00|1958.1|1957.8|1957.1|1956.8|1958.1|1957.8|1957|1956.7|85
1608535500000|2020-12-21 07:25:00|1957|1956.7|1955.6|1955.3|1957.4|1957.1|1955.6|1955.3|173
1608535800000|2020-12-21 07:30:00|1955.7|1955.4|1954.2|1953.9|1956|1955.7|1954.2|1953.9|259
1608536100000|2020-12-21 07:35:00|1954|1953.7|1951.8|1951.5|1954|1953.7|1950.4|1950.1|554
1608536400000|2020-12-21 07:40:00|1952|1951.7|1952.3|1952|1952.8|1952.5|1951.2|1950.9|134
1608536700000|2020-12-21 07:45:00|1952.1|1951.8|1950.4|1950.1|1952.1|1951.8|1950|1949.7|394
1608537000000|2020-12-21 07:50:00|1950.2|1949.9|1950.1|1949.8|1951.4|1951.1|1948.3|1948|422
1608537300000|2020-12-21 07:55:00|1950.3|1950|1952.9|1952.6|1953.4|1953.1|1950.1|1949.8|224
1608537600000|2020-12-21 08:00:00|1952.7|1952.4|1952.9|1952.6|1953.2|1952.9|1950.9|1950.6|620
1608537900000|2020-12-21 08:05:00|1953|1952.7|1954.4|1954.1|1955.3|1955|1951.2|1950.9|439
1608538200000|2020-12-21 08:10:00|1955.1|1954.8|1958.3|1958|1959.4|1959.1|1954.1|1953.8|414
1608538500000|2020-12-21 08:15:00|1958.5|1958.2|1959.7|1959.4|1959.7|1959.4|1957.2|1956.9|239
1608538800000|2020-12-21 08:20:00|1959.4|1959.1|1955.6|1955.3|1959.7|1959.4|1955.3|1955|323
1608539100000|2020-12-21 08:25:00|1955.5|1955.2|1951.8|1951.5|1955.7|1955.4|1951.3|1951|386
1608539400000|2020-12-21 08:30:00|1951.9|1951.6|1953.5|1953.2|1954.5|1954.2|1951.2|1950.9|460
1608539700000|2020-12-21 08:35:00|1953.6|1953.3|1954.4|1954.1|1956.8|1956.5|1952.8|1952.5|468
1608540000000|2020-12-21 08:40:00|1954.5|1954.2|1952|1951.7|1956.2|1955.9|1951.4|1951.1|279
1608540300000|2020-12-21 08:45:00|1952.3|1952|1952|1951.7|1953.1|1952.8|1950.2|1949.9|210
1608540600000|2020-12-21 08:50:00|1951.9|1951.6|1949.3|1949|1954.1|1953.8|1948.8|1948.5|224
1608540900000|2020-12-21 08:55:00|1949.8|1949.5|1949.7|1949.4|1950.8|1950.5|1949.3|1949|150
1608541200000|2020-12-21 09:00:00|1950|1949.7|1949.7|1949.4|1950.9|1950.6|1949.7|1949.4|182
1608541500000|2020-12-21 09:05:00|1949.6|1949.3|1950.5|1950.2|1951.2|1950.9|1949.6|1949.3|188
1608541800000|2020-12-21 09:10:00|1950.4|1950.1|1949.5|1949.2|1950.4|1950.1|1947.8|1947.5|375
1608542100000|2020-12-21 09:15:00|1949.6|1949.3|1951.8|1951.5|1952|1951.7|1948.5|1948.2|269
1608542400000|2020-12-21 09:20:00|1951.5|1951.2|1951|1950.7|1952.7|1952.4|1950.7|1950.4|72
1608542700000|2020-12-21 09:25:00|1951.2|1950.9|1949.6|1949.3|1951.2|1950.9|1948.6|1948.3|119
1608543000000|2020-12-21 09:30:00|1949.3|1949|1949.8|1949.5|1950|1949.7|1947.8|1947.5|88
1608543300000|2020-12-21 09:35:00|1949.9|1949.6|1948.2|1947.9|1950|1949.7|1947.4|1947.1|203
1608543600000|2020-12-21 09:40:00|1948.1|1947.8|1940.8|1940.5|1948.1|1947.8|1940.8|1940.5|718
1608543900000|2020-12-21 09:45:00|1940.7|1940.4|1937.8|1937.5|1941|1940.7|1933.1|1932.8|1097
1608544200000|2020-12-21 09:50:00|1938.7|1938.4|1940.9|1940.6|1940.9|1940.6|1937.3|1937|219
1608544500000|2020-12-21 09:55:00|1940.6|1940.3|1937.4|1937.1|1941|1940.7|1937.2|1936.9|232
1608544800000|2020-12-21 10:00:00|1937.2|1936.9|1934.7|1934.4|1937.2|1936.9|1929.9|1929.6|431
1608545100000|2020-12-21 10:05:00|1934.9|1934.6|1931.9|1931.6|1934.9|1934.6|1927.5|1927.2|652
1608545400000|2020-12-21 10:10:00|1932.2|1931.9|1927.1|1926.8|1932.2|1931.9|1926.4|1926.1|549
1608545700000|2020-12-21 10:15:00|1926.1|1925.8|1924.9|1924.6|1930.6|1930.3|1924.9|1924.6|395
1608546000000|2020-12-21 10:20:00|1925.3|1925|1918.5|1918.2|1925.3|1925|1918|1917.7|807
1608546300000|2020-12-21 10:25:00|1918.6|1918.3|1911.7|1911.4|1920.8|1920.5|1910.9|1910.6|1138
1608546600000|2020-12-21 10:30:00|1911.3|1911|1909.1|1908.8|1911.8|1911.5|1905.9|1905.6|993
1608546900000|2020-12-21 10:35:00|1909.2|1908.9|1915|1914.7|1916.7|1916.4|1907.1|1906.8|704
1608547200000|2020-12-21 10:40:00|1914.8|1914.5|1913.5|1913.2|1915.6|1915.3|1910.8|1910.5|221
1608547500000|2020-12-21 10:45:00|1913.2|1912.9|1909.3|1909|1913.4|1913.1|1907.2|1906.9|266
1608547800000|2020-12-21 10:50:00|1909.2|1908.9|1897.4|1897.1|1910.9|1910.6|1883.6|1883.3|1976
1608548100000|2020-12-21 10:55:00|1898.3|1898|1893.7|1893.4|1899.7|1899.4|1885.3|1885|1253
1608548400000|2020-12-21 11:00:00|1892.5|1892.2|1899.2|1898.9|1901.2|1900.9|1891|1890.7|595
1608548700000|2020-12-21 11:05:00|1899.6|1899.3|1904.1|1903.8|1906.5|1906.2|1899.2|1898.9|804
1608549000000|2020-12-21 11:10:00|1905.1|1904.8|1909.9|1909.6|1911.4|1911.1|1905|1904.7|398
1608549300000|2020-12-21 11:15:00|1909.8|1909.5|1909.4|1909.1|1912.3|1912|1909.2|1908.9|312
1608549600000|2020-12-21 11:20:00|1908.6|1908.3|1903.8|1903.5|1908.8|1908.5|1902.6|1902.3|509
1608549900000|2020-12-21 11:25:00|1903.9|1903.6|1904.1|1903.8|1904.9|1904.6|1900.2|1899.9|411
1608550200000|2020-12-21 11:30:00|1904.4|1904.1|1905.9|1905.6|1906.6|1906.3|1903.5|1903.2|213
1608550500000|2020-12-21 11:35:00|1904.8|1904.5|1911.3|1911|1911.8|1911.5|1904.2|1903.9|322
1608550800000|2020-12-21 11:40:00|1910.9|1910.6|1914.3|1914|1915.2|1914.9|1907.8|1907.5|444
1608551100000|2020-12-21 11:45:00|1914.4|1914.1|1920.1|1919.8|1922.1|1921.8|1913.5|1913.2|576
1608551400000|2020-12-21 11:50:00|1920.2|1919.9|1916.3|1916|1920.6|1920.3|1915.3|1915|367
1608551700000|2020-12-21 11:55:00|1915.8|1915.5|1918.7|1918.4|1923.1|1922.8|1915|1914.7|389
1608552000000|2020-12-21 12:00:00|1920.4|1920.1|1927.6|1927.3|1927.6|1927.3|1919.5|1919.2|579
1608552300000|2020-12-21 12:05:00|1927.1|1926.8|1925.8|1925.5|1930.9|1930.6|1925.8|1925.5|452
1608552600000|2020-12-21 12:10:00|1926.3|1926|1923.2|1922.9|1928.5|1928.2|1923.2|1922.9|433
1608552900000|2020-12-21 12:15:00|1923.6|1923.3|1920.5|1920.2|1924.7|1924.4|1919.2|1918.9|509
1608553200000|2020-12-21 12:20:00|1919.8|1919.5|1910|1909.7|1919.8|1919.5|1908.5|1908.2|741
1608553500000|2020-12-21 12:25:00|1910.6|1910.3|1913.8|1913.5|1916.2|1915.9|1908.5|1908.2|483
1608553800000|2020-12-21 12:30:00|1913.6|1913.3|1912.3|1912|1915.5|1915.2|1910.7|1910.4|537
1608554100000|2020-12-21 12:35:00|1911.8|1911.5|1911.7|1911.4|1914.1|1913.8|1910.3|1910|608
1608554400000|2020-12-21 12:40:00|1911.4|1911.1|1911.3|1911|1914.8|1914.5|1910.8|1910.5|483
1608554700000|2020-12-21 12:45:00|1911.5|1911.2|1915.9|1915.6|1916|1915.7|1910.8|1910.5|590
1608555000000|2020-12-21 12:50:00|1915.7|1915.4|1915.2|1914.9|1919.5|1919.2|1913.7|1913.4|514
1608555300000|2020-12-21 12:55:00|1915.4|1915.1|1916.5|1916.2|1919.3|1919|1915.4|1915.1|391
1608555600000|2020-12-21 13:00:00|1916.9|1916.6|1914.5|1914.2|1918.1|1917.8|1912|1911.7|582
1608555900000|2020-12-21 13:05:00|1914.1|1913.8|1911.1|1910.8|1914.2|1913.9|1909.2|1908.9|540
1608556200000|2020-12-21 13:10:00|1911.2|1910.9|1906.4|1906.1|1912.6|1912.3|1905.2|1904.9|640
1608556500000|2020-12-21 13:15:00|1906|1905.7|1905.2|1904.9|1908.6|1908.3|1902.5|1902.2|757
1608556800000|2020-12-21 13:20:00|1905|1904.7|1910.5|1910.2|1910.7|1910.4|1904.9|1904.6|344
1608557100000|2020-12-21 13:25:00|1910.8|1910.5|1915.7|1915.4|1917.5|1917.2|1910.3|1910|403
1608557400000|2020-12-21 13:30:00|1915.6|1915.3|1916.2|1915.9|1916.8|1916.5|1908.7|1908.4|592
1608557700000|2020-12-21 13:35:00|1916.6|1916.3|1922.8|1922.5|1923.4|1923.1|1915.3|1915|678
1608558000000|2020-12-21 13:40:00|1922|1921.7|1923.5|1923.2|1925|1924.7|1921.6|1921.3|483
1608558300000|2020-12-21 13:45:00|1923.6|1923.3|1924|1923.7|1925.9|1925.6|1921.7|1921.4|558
1608558600000|2020-12-21 13:50:00|1923.9|1923.6|1923.8|1923.5|1926.2|1925.9|1922.5|1922.2|491
1608558900000|2020-12-21 13:55:00|1924.3|1924|1927.7|1927.4|1927.9|1927.6|1922.6|1922.3|602
1608559200000|2020-12-21 14:00:00|1927.8|1927.5|1929.4|1929.1|1929.7|1929.4|1925.3|1925|1095
1608559500000|2020-12-21 14:05:00|1929.3|1929|1934.2|1933.9|1934.2|1933.9|1926.7|1926.4|1702
1608559800000|2020-12-21 14:10:00|1934|1933.7|1933.4|1933.1|1934.8|1934.5|1929.1|1928.8|1093
1608560100000|2020-12-21 14:15:00|1933.6|1933.3|1932.8|1932.5|1934.3|1934|1932.2|1931.9|954
1608560400000|2020-12-21 14:20:00|1932.6|1932.3|1932.7|1932.4|1933.8|1933.5|1931.1|1930.8|854
1608560700000|2020-12-21 14:25:00|1932.6|1932.3|1935.7|1935.4|1936|1935.7|1932.1|1931.8|926
1608561000000|2020-12-21 14:30:00|1935.9|1935.6|1946.7|1946.4|1946.7|1946.4|1931.6|1931.3|9899
1608561300000|2020-12-21 14:35:00|1946.9|1946.6|1953.5|1953.2|1956.3|1956|1946.9|1946.6|7152
1608561600000|2020-12-21 14:40:00|1952.9|1952.6|1949.1|1948.8|1953.6|1953.3|1947|1946.7|4768
1608561900000|2020-12-21 14:45:00|1949.3|1949|1946.9|1946.6|1950.1|1949.8|1943.9|1943.6|3729
1608562200000|2020-12-21 14:50:00|1946.8|1946.5|1949.7|1949.4|1952.9|1952.6|1946.3|1946|3144
1608562500000|2020-12-21 14:55:00|1949.8|1949.5|1949|1948.7|1953.6|1953.3|1948|1947.7|2240
1608562800000|2020-12-21 15:00:00|1948.9|1948.6|1942.8|1942.5|1951|1950.7|1939.5|1939.2|4209
1608563100000|2020-12-21 15:05:00|1942.7|1942.4|1938.6|1938.3|1943.4|1943.1|1933.7|1933.4|5610
1608563400000|2020-12-21 15:10:00|1938.9|1938.6|1935.2|1934.9|1943.2|1942.9|1933.2|1932.9|3079
1608563700000|2020-12-21 15:15:00|1935.3|1935|1933.4|1933.1|1939.9|1939.6|1932.3|1932|3030
1608564000000|2020-12-21 15:20:00|1933.5|1933.2|1939.6|1939.3|1941|1940.7|1932.9|1932.6|3106
1608564300000|2020-12-21 15:25:00|1939.3|1939|1937.5|1937.2|1941.2|1940.9|1935.1|1934.8|2260
1608564600000|2020-12-21 15:30:00|1937.4|1937.1|1939.7|1939.4|1941|1940.7|1934.4|1934.1|3053
1608564900000|2020-12-21 15:35:00|1939.6|1939.3|1944.6|1944.3|1945.2|1944.9|1939.4|1939.1|1961
1608565200000|2020-12-21 15:40:00|1944.2|1943.9|1945.7|1945.4|1946.3|1946|1942|1941.7|2682
1608565500000|2020-12-21 15:45:00|1945.2|1944.9|1943.5|1943.2|1945.9|1945.6|1942.2|1941.9|1823
1608565800000|2020-12-21 15:50:00|1943.4|1943.1|1946.8|1946.5|1947.6|1947.3|1943.4|1943.1|1561
1608566100000|2020-12-21 15:55:00|1947|1946.7|1949.3|1949|1952.6|1952.3|1946.8|1946.5|1945
1608566400000|2020-12-21 16:00:00|1949.1|1948.8|1952|1951.7|1952.5|1952.2|1948.5|1948.2|1656
1608566700000|2020-12-21 16:05:00|1951.9|1951.6|1952.8|1952.5|1953.4|1953.1|1949.8|1949.5|1266
1608567000000|2020-12-21 16:10:00|1952.6|1952.3|1954|1953.7|1954.5|1954.2|1951.8|1951.5|1953
1608567300000|2020-12-21 16:15:00|1953.8|1953.5|1951.5|1951.2|1954.5|1954.2|1948.6|1948.3|1235
1608567600000|2020-12-21 16:20:00|1951.4|1951.1|1952.8|1952.5|1953.7|1953.4|1950.3|1950|1513
1608567900000|2020-12-21 16:25:00|1952.6|1952.3|1951.4|1951.1|1953|1952.7|1950.8|1950.5|1700
1608568200000|2020-12-21 16:30:00|1951.7|1951.4|1951.2|1950.9|1955|1954.7|1951.2|1950.9|1248
1608568500000|2020-12-21 16:35:00|1951.3|1951|1954.1|1953.8|1954.2|1953.9|1950.1|1949.8|1345
1608568800000|2020-12-21 16:40:00|1954|1953.7|1954.2|1953.9|1955.3|1955|1952.2|1951.9|1224
1608569100000|2020-12-21 16:45:00|1954.5|1954.2|1955.1|1954.8|1955.1|1954.8|1951.8|1951.5|1157
1608569400000|2020-12-21 16:50:00|1955|1954.7|1953.4|1953.1|1956.5|1956.2|1953.4|1953.1|1339
1608569700000|2020-12-21 16:55:00|1953.3|1953|1952.2|1951.9|1954.1|1953.8|1950.9|1950.6|889
1608570000000|2020-12-21 17:00:00|1952.5|1952.2|1955.6|1955.3|1955.9|1955.6|1952.4|1952.1|761
1608570300000|2020-12-21 17:05:00|1955.4|1955.1|1953|1952.7|1955.4|1955.1|1952.2|1951.9|1027
1608570600000|2020-12-21 17:10:00|1953.1|1952.8|1950.6|1950.3|1953.9|1953.6|1950.6|1950.3|888
1608570900000|2020-12-21 17:15:00|1950.7|1950.4|1949|1948.7|1952.3|1952|1948.9|1948.6|1067
1608571200000|2020-12-21 17:20:00|1949.1|1948.8|1950.9|1950.6|1951.9|1951.6|1949|1948.7|966
1608571500000|2020-12-21 17:25:00|1950.8|1950.5|1953.9|1953.6|1953.9|1953.6|1950.2|1949.9|778
1608571800000|2020-12-21 17:30:00|1953.8|1953.5|1955.9|1955.6|1957.6|1957.3|1953.7|1953.4|1446
1608572100000|2020-12-21 17:35:00|1955.8|1955.5|1956.9|1956.6|1957.2|1956.9|1955.4|1955.1|514
1608572400000|2020-12-21 17:40:00|1957.1|1956.8|1956.2|1955.9|1957.6|1957.3|1955|1954.7|1127
1608572700000|2020-12-21 17:45:00|1956.1|1955.8|1961.1|1960.8|1961.4|1961.1|1955.7|1955.4|1988
1608573000000|2020-12-21 17:50:00|1961.3|1961|1962.5|1962.2|1963|1962.7|1960.7|1960.4|1534
1608573300000|2020-12-21 17:55:00|1962.6|1962.3|1962.3|1962|1963.4|1963.1|1961.2|1960.9|916
1608573600000|2020-12-21 18:00:00|1962.2|1961.9|1962.8|1962.5|1963.5|1963.2|1961.3|1961|762
1608573900000|2020-12-21 18:05:00|1962.7|1962.4|1964.3|1964|1965|1964.7|1962.3|1962|804
1608574200000|2020-12-21 18:10:00|1964.2|1963.9|1963|1962.7|1965.2|1964.9|1962.1|1961.8|756
1608574500000|2020-12-21 18:15:00|1963.1|1962.8|1963.3|1963|1963.7|1963.4|1962.4|1962.1|521
1608574800000|2020-12-21 18:20:00|1963.1|1962.8|1961.4|1961.1|1963.4|1963.1|1960.2|1959.9|1365
1608575100000|2020-12-21 18:25:00|1961.3|1961|1962|1961.7|1963.7|1963.4|1960.8|1960.5|938
1608575400000|2020-12-21 18:30:00|1961.5|1961.2|1966|1965.7|1966.3|1966|1961.5|1961.2|1154
1608575700000|2020-12-21 18:35:00|1966.2|1965.9|1965.7|1965.4|1966.6|1966.3|1964|1963.7|900
1608576000000|2020-12-21 18:40:00|1965.6|1965.3|1966.1|1965.8|1966.8|1966.5|1965|1964.7|1084
1608576300000|2020-12-21 18:45:00|1966|1965.7|1965.3|1965|1967|1966.7|1964.2|1963.9|1149
1608576600000|2020-12-21 18:50:00|1965.6|1965.3|1966.8|1966.5|1966.8|1966.5|1964|1963.7|929
1608576900000|2020-12-21 18:55:00|1966.6|1966.3|1965.7|1965.4|1967.1|1966.8|1965.2|1964.9|1242
1608577200000|2020-12-21 19:00:00|1965.9|1965.6|1963.5|1963.2|1966.5|1966.2|1963.3|1963|1483
1608577500000|2020-12-21 19:05:00|1963.4|1963.1|1964.6|1964.3|1965.2|1964.9|1962.2|1961.9|1093
1608577800000|2020-12-21 19:10:00|1964.7|1964.4|1968.2|1967.9|1968.9|1968.6|1964.6|1964.3|2308
1608578100000|2020-12-21 19:15:00|1968.1|1967.8|1969.2|1968.9|1970.4|1970.1|1967.5|1967.2|2055
1608578400000|2020-12-21 19:20:00|1969|1968.7|1970.3|1970|1971.9|1971.6|1968.2|1967.9|1888
1608578700000|2020-12-21 19:25:00|1970|1969.7|1971.6|1971.3|1972.7|1972.4|1969.9|1969.6|2412
1608579000000|2020-12-21 19:30:00|1971.5|1971.2|1973.1|1972.8|1973.7|1973.4|1971|1970.7|2012
1608579300000|2020-12-21 19:35:00|1973|1972.7|1971.8|1971.5|1975.7|1975.4|1971.2|1970.9|2353
1608579600000|2020-12-21 19:40:00|1971.9|1971.6|1970.3|1970|1972.9|1972.6|1969.7|1969.4|1138
1608579900000|2020-12-21 19:45:00|1970.4|1970.1|1969.7|1969.4|1971.6|1971.3|1969.3|1969|917
1608580200000|2020-12-21 19:50:00|1969.6|1969.3|1970.5|1970.2|1970.8|1970.5|1969.2|1968.9|834
1608580500000|2020-12-21 19:55:00|1970.6|1970.3|1967.6|1967.3|1970.6|1970.3|1967.2|1966.9|1306
1608580800000|2020-12-21 20:00:00|1967.7|1967.4|1967.7|1967.4|1969.2|1968.9|1966.9|1966.6|939
1608581100000|2020-12-21 20:05:00|1967.6|1967.3|1964.4|1964.1|1968.1|1967.8|1964.2|1963.9|952
1608581400000|2020-12-21 20:10:00|1964.3|1964|1965.5|1965.2|1966.2|1965.9|1963.2|1962.9|1146
1608581700000|2020-12-21 20:15:00|1965.4|1965.1|1965.2|1964.9|1966.9|1966.6|1964.4|1964.1|942
1608582000000|2020-12-21 20:20:00|1965.1|1964.8|1965.9|1965.6|1966.2|1965.9|1964.8|1964.5|538
1608582300000|2020-12-21 20:25:00|1965.8|1965.5|1966.6|1966.3|1967.2|1966.9|1965.4|1965.1|784
1608582600000|2020-12-21 20:30:00|1966.5|1966.2|1960.1|1959.8|1966.5|1966.2|1960|1959.7|1903
1608582900000|2020-12-21 20:35:00|1960|1959.7|1965.2|1964.9|1965.3|1965|1960|1959.7|1739
1608583200000|2020-12-21 20:40:00|1965.1|1964.8|1963.6|1963.3|1966.1|1965.8|1963.5|1963.2|2213
1608583500000|2020-12-21 20:45:00|1963.5|1963.2|1964.8|1964.5|1965.5|1965.2|1962.7|1962.4|2436
1608583800000|2020-12-21 20:50:00|1963.7|1963.4|1967.2|1966.9|1967.2|1966.9|1962.4|1962.1|4262
1608584100000|2020-12-21 20:55:00|1967.3|1967|1970.3|1970|1972.1|1971.8|1967.3|1967|14668
1608584400000|2020-12-21 21:00:00|1970.5|1970.2|1970.3|1970|1972.4|1972.1|1968.4|1968.1|4780
1608584700000|2020-12-21 21:05:00|1970.2|1969.9|1969.7|1969.4|1970.3|1970|1967.6|1967.3|1607
1608585000000|2020-12-21 21:10:00|1969.8|1969.5|1969.5|1968.7|1969.8|1969.5|1967.1|1966.8|897
1608585300000|2020-12-21 21:15:00|1969.4|1968.6|1969.1|1968.3|1969.4|1968.6|1969|1968.2|1
1608585600000|2020-12-21 21:20:00|1969|1968.2|1968.8|1968|1969|1968.2|1968.5|1967.7|0
1608585900000|2020-12-21 21:25:00|1968.7|1967.9|1968.8|1968|1968.9|1968.1|1968.6|1967.8|0
1608586200000|2020-12-21 21:30:00|1968.7|1968.4|1969.2|1968.9|1970|1969.7|1968.7|1968.4|482
1608586500000|2020-12-21 21:35:00|1969|1968.7|1968.6|1968.3|1969.2|1968.9|1968.5|1968.2|101
1608586800000|2020-12-21 21:40:00|1968.7|1968.4|1968.8|1968.5|1969.7|1969.4|1968.5|1968.2|109
1608587100000|2020-12-21 21:45:00|1968.7|1968.4|1969|1968.7|1969|1968.7|1968.5|1968.2|23
1608587400000|2020-12-21 21:50:00|1968.7|1968.4|1969|1968.7|1969.1|1968.8|1968.2|1967.9|172
1608587700000|2020-12-21 21:55:00|1968.9|1968.6|1969.1|1968.3|1970.1|1969.8|1968.3|1968|302
1608588000000|2020-12-21 22:00:00|1969|1968.2|1968.8|1968|1969|1968.2|1968.8|1968|0
1608588300000|2020-12-21 22:05:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|0
1608588600000|2020-12-21 22:10:00|1968.6|1967.8|1968.9|1968.1|1968.9|1968.1|1968.6|1967.8|0
1608588900000|2020-12-21 22:15:00|1968.8|1968|1969.4|1968.6|1969.4|1968.6|1968.7|1967.9|0
1608589200000|2020-12-21 22:20:00|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.4|1968.6|0
1608589500000|2020-12-21 22:25:00|1969.4|1968.6|1969.5|1968.7|1969.5|1968.7|1969.4|1968.6|0
1608589800000|2020-12-21 22:30:00|1969.6|1968.8|1969.2|1968.4|1969.6|1968.8|1969|1968.2|0
1608590100000|2020-12-21 22:35:00|1969.1|1968.3|1969.2|1968.4|1969.2|1968.4|1969|1968.2|0
1608590400000|2020-12-21 22:40:00|1969.1|1968.3|1969.1|1968.3|1969.2|1968.4|1969.1|1968.3|0
1608590700000|2020-12-21 22:45:00|1969.2|1968.4|1969.5|1968.7|1969.6|1968.8|1969.1|1968.3|0
1608591000000|2020-12-21 22:50:00|1969.4|1968.6|1969.6|1968.8|1969.9|1969.1|1969.4|1968.6|0
1608591300000|2020-12-21 22:55:00|1969.7|1968.9|1969.9|1969.1|1969.9|1969.1|1969.4|1968.6|0
1608591600000|2020-12-21 23:00:00|1968.8|1968.5|1972.5|1972.2|1972.5|1972.2|1968.8|1968.5|200
1608591900000|2020-12-21 23:05:00|1972|1971.7|1970.7|1970.4|1972|1971.7|1970.3|1970|42
1608592200000|2020-12-21 23:10:00|1970.3|1970|1970.1|1969.8|1970.9|1970.6|1969.7|1969.4|59
1608592500000|2020-12-21 23:15:00|1969.8|1969.5|1970.3|1970|1970.8|1970.5|1969.8|1969.5|67
1608592800000|2020-12-21 23:20:00|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|4
1608593100000|2020-12-21 23:25:00|1969.6|1969.3|1968.2|1967.9|1969.8|1969.5|1967.8|1967.5|45
1608593400000|2020-12-21 23:30:00|1968.5|1968.2|1966.8|1966.5|1968.6|1968.3|1966.8|1966.5|27
1608593700000|2020-12-21 23:35:00|1966.9|1966.6|1966|1965.7|1967|1966.7|1966|1965.7|61
1608594000000|2020-12-21 23:40:00|1966.3|1966|1967.6|1967.3|1967.6|1967.3|1965.7|1965.4|64
1608594300000|2020-12-21 23:45:00|1967.5|1967.2|1967.4|1967.1|1967.9|1967.6|1967.3|1967|15
1608594600000|2020-12-21 23:50:00|1967.8|1967.5|1967.6|1967.3|1967.8|1967.5|1967.4|1967.1|9
1608594900000|2020-12-21 23:55:00|1967.5|1967.2|1966.9|1966.6|1967.5|1967.2|1966.2|1965.9|30
1608595200000|2020-12-22 00:00:00|1968.1|1967.8|1969.1|1968.8|1969.4|1969.1|1967.7|1967.4|45
1608595500000|2020-12-22 00:05:00|1968.9|1968.6|1968.3|1968|1968.9|1968.6|1968.3|1968|6
1608595800000|2020-12-22 00:10:00|1968.8|1968.5|1969.3|1969|1969.6|1969.3|1968.8|1968.5|28
1608596100000|2020-12-22 00:15:00|1969.6|1969.3|1968.9|1968.6|1969.8|1969.5|1968.8|1968.5|33
1608596400000|2020-12-22 00:20:00|1969.3|1969|1967.7|1967.4|1969.7|1969.4|1967.7|1967.4|37
1608596700000|2020-12-22 00:25:00|1967.9|1967.6|1964.9|1964.6|1967.9|1967.6|1964.9|1964.6|153
1608597000000|2020-12-22 00:30:00|1965.2|1964.9|1965.6|1965.3|1966.3|1966|1964.8|1964.5|56
1608597300000|2020-12-22 00:35:00|1965.8|1965.5|1965.8|1965.5|1966|1965.7|1965.5|1965.2|20
1608597600000|2020-12-22 00:40:00|1965.9|1965.6|1965.3|1965|1966.2|1965.9|1965.1|1964.8|44
1608597900000|2020-12-22 00:45:00|1965.6|1965.3|1962.6|1962.3|1965.6|1965.3|1962.6|1962.3|110
1608598200000|2020-12-22 00:50:00|1962.7|1962.4|1961.1|1960.8|1963|1962.7|1961.1|1960.8|120
1608598500000|2020-12-22 00:55:00|1961.3|1961|1962.1|1961.8|1962.1|1961.8|1961.1|1960.8|73
1608598800000|2020-12-22 01:00:00|1961.9|1961.6|1964|1963.7|1964.8|1964.5|1961.5|1961.2|125
1608599100000|2020-12-22 01:05:00|1963.9|1963.6|1963.7|1963.4|1964.4|1964.1|1963.5|1963.2|47
1608599400000|2020-12-22 01:10:00|1963.3|1963|1964.1|1963.8|1964.2|1963.9|1962.9|1962.6|30
1608599700000|2020-12-22 01:15:00|1964.2|1963.9|1965.1|1964.8|1965.8|1965.5|1964.2|1963.9|53
1608600000000|2020-12-22 01:20:00|1965.3|1965|1965.4|1965.1|1965.8|1965.5|1964.9|1964.6|35
1608600300000|2020-12-22 01:25:00|1965.5|1965.2|1967.8|1967.5|1967.8|1967.5|1965.4|1965.1|72
1608600600000|2020-12-22 01:30:00|1968|1967.7|1968.3|1968|1969.3|1969|1967.3|1967|81
1608600900000|2020-12-22 01:35:00|1968.2|1967.9|1968|1967.7|1968.2|1967.9|1967.7|1967.4|18
1608601200000|2020-12-22 01:40:00|1967.4|1967.1|1967.7|1967.4|1968.2|1967.9|1966.6|1966.3|42
1608601500000|2020-12-22 01:45:00|1967.9|1967.6|1967.6|1967.3|1968.2|1967.9|1967.5|1967.2|12
1608601800000|2020-12-22 01:50:00|1967.1|1966.8|1966.7|1966.4|1967.7|1967.4|1966.7|1966.4|16
1608602100000|2020-12-22 01:55:00|1965.8|1965.5|1965.9|1965.6|1966.3|1966|1965.2|1964.9|66
1608602400000|2020-12-22 02:00:00|1966|1965.7|1967|1966.7|1967.2|1966.9|1965.5|1965.2|27
1608602700000|2020-12-22 02:05:00|1966.6|1966.3|1965.6|1965.3|1966.9|1966.6|1965.6|1965.3|9
1608603000000|2020-12-22 02:10:00|1965.5|1965.2|1966|1965.7|1966.3|1966|1964.8|1964.5|25
1608603300000|2020-12-22 02:15:00|1966.4|1966.1|1966.4|1966.1|1966.7|1966.4|1966|1965.7|8
1608603600000|2020-12-22 02:20:00|1966.2|1965.9|1966.2|1965.9|1966.8|1966.5|1966.2|1965.9|23
1608603900000|2020-12-22 02:25:00|1966.7|1966.4|1966.5|1966.2|1967|1966.7|1966.2|1965.9|67
1608604200000|2020-12-22 02:30:00|1967.1|1966.8|1968.5|1968.2|1968.5|1968.2|1967.1|1966.8|71
1608604500000|2020-12-22 02:35:00|1968.7|1968.4|1969.2|1968.9|1969.8|1969.5|1968.4|1968.1|59
1608604800000|2020-12-22 02:40:00|1969.1|1968.8|1968.5|1968.2|1969.1|1968.8|1968.4|1968.1|20
1608605100000|2020-12-22 02:45:00|1968.4|1968.1|1969.7|1969.4|1970|1969.7|1968.3|1968|50
1608605400000|2020-12-22 02:50:00|1969.6|1969.3|1969.6|1969.3|1970.1|1969.8|1969.5|1969.2|50
1608605700000|2020-12-22 02:55:00|1969.5|1969.2|1969.6|1969.3|1969.7|1969.4|1969.2|1968.9|11
1608606000000|2020-12-22 03:00:00|1969.8|1969.5|1968.5|1968.2|1969.8|1969.5|1968.4|1968.1|35
1608606300000|2020-12-22 03:05:00|1968.3|1968|1967.7|1967.4|1968.4|1968.1|1967.5|1967.2|30
1608606600000|2020-12-22 03:10:00|1967.1|1966.8|1966|1965.7|1967.2|1966.9|1965.7|1965.4|37
1608606900000|2020-12-22 03:15:00|1965.8|1965.5|1965.6|1965.3|1966.4|1966.1|1964.8|1964.5|47
1608607200000|2020-12-22 03:20:00|1965.3|1965|1965.6|1965.3|1965.8|1965.5|1965.2|1964.9|38
1608607500000|2020-12-22 03:25:00|1965.4|1965.1|1966.1|1965.8|1966.3|1966|1965.4|1965.1|20
1608607800000|2020-12-22 03:30:00|1966.2|1965.9|1965.7|1965.4|1966.2|1965.9|1965.4|1965.1|14
1608608100000|2020-12-22 03:35:00|1965.4|1965.1|1963.7|1963.4|1965.4|1965.1|1963.3|1963|156
1608608400000|2020-12-22 03:40:00|1963.5|1963.2|1965.3|1965|1965.5|1965.2|1963.5|1963.2|33
1608608700000|2020-12-22 03:45:00|1965|1964.7|1965.2|1964.9|1965.4|1965.1|1964.8|1964.5|18
1608609000000|2020-12-22 03:50:00|1964.9|1964.6|1965|1964.7|1965.1|1964.8|1964.7|1964.4|7
1608609300000|2020-12-22 03:55:00|1964.9|1964.6|1965.2|1964.9|1965.2|1964.9|1964.7|1964.4|12
1608609600000|2020-12-22 04:00:00|1965.4|1965.1|1964.8|1964.5|1965.4|1965.1|1964.3|1964|21
1608609900000|2020-12-22 04:05:00|1964.6|1964.3|1963.5|1963.2|1964.6|1964.3|1963.3|1963|122
1608610200000|2020-12-22 04:10:00|1963.6|1963.3|1963.4|1963.1|1963.9|1963.6|1963.3|1963|84
1608610500000|2020-12-22 04:15:00|1963.5|1963.2|1960.3|1960|1963.9|1963.6|1959.7|1959.4|242
1608610800000|2020-12-22 04:20:00|1960.4|1960.1|1959.4|1959.1|1960.5|1960.2|1957.9|1957.6|218
1608611100000|2020-12-22 04:25:00|1959.6|1959.3|1959.1|1958.8|1959.7|1959.4|1958.5|1958.2|57
1608611400000|2020-12-22 04:30:00|1959.7|1959.4|1957.7|1957.4|1960.5|1960.2|1957.3|1957|284
1608611700000|2020-12-22 04:35:00|1957.6|1957.3|1956.7|1956.4|1957.8|1957.5|1956.7|1956.4|182
1608612000000|2020-12-22 04:40:00|1957|1956.7|1956|1955.7|1957.1|1956.8|1954.9|1954.6|322
1608612300000|2020-12-22 04:45:00|1955.6|1955.3|1953.5|1953.2|1955.6|1955.3|1953.3|1953|352
1608612600000|2020-12-22 04:50:00|1953.4|1953.1|1953.9|1953.6|1954|1953.7|1952.1|1951.8|437
1608612900000|2020-12-22 04:55:00|1954|1953.7|1955.9|1955.6|1957.6|1957.3|1954|1953.7|230
1608613200000|2020-12-22 05:00:00|1955.5|1955.2|1957.1|1956.8|1957.9|1957.6|1952.5|1952.2|368
1608613500000|2020-12-22 05:05:00|1956.9|1956.6|1958.7|1958.4|1959.1|1958.8|1956.5|1956.2|144
1608613800000|2020-12-22 05:10:00|1958.6|1958.3|1954.9|1954.6|1958.6|1958.3|1954.9|1954.6|94
1608614100000|2020-12-22 05:15:00|1955.1|1954.8|1954|1953.7|1955.3|1955|1953.8|1953.5|80
1608614400000|2020-12-22 05:20:00|1953.8|1953.5|1952.4|1952.1|1954.5|1954.2|1952.2|1951.9|99
1608614700000|2020-12-22 05:25:00|1952.1|1951.8|1952.9|1952.6|1953|1952.7|1951.8|1951.5|98
1608615000000|2020-12-22 05:30:00|1953.1|1952.8|1953.5|1953.2|1953.5|1953.2|1952.1|1951.8|59
1608615300000|2020-12-22 05:35:00|1954|1953.7|1952.7|1952.4|1954.4|1954.1|1952|1951.7|44
1608615600000|2020-12-22 05:40:00|1953.2|1952.9|1952.2|1951.9|1953.2|1952.9|1952.1|1951.8|40
1608615900000|2020-12-22 05:45:00|1952.1|1951.8|1951.6|1951.3|1952.2|1951.9|1950.6|1950.3|60
1608616200000|2020-12-22 05:50:00|1951.3|1951|1954.1|1953.8|1954.4|1954.1|1950.4|1950.1|76
1608616500000|2020-12-22 05:55:00|1954.4|1954.1|1953|1952.7|1954.8|1954.5|1953|1952.7|31
1608616800000|2020-12-22 06:00:00|1952.9|1952.6|1952.1|1951.8|1952.9|1952.6|1951.3|1951|35
1608617100000|2020-12-22 06:05:00|1952.2|1951.9|1951.2|1950.9|1952.2|1951.9|1950.6|1950.3|33
1608617400000|2020-12-22 06:10:00|1951.5|1951.2|1952|1951.7|1952.3|1952|1950.6|1950.3|53
1608617700000|2020-12-22 06:15:00|1952.3|1952|1953.1|1952.8|1953.3|1953|1952.3|1952|30
1608618000000|2020-12-22 06:20:00|1953.2|1952.9|1953.5|1953.2|1954|1953.7|1953.2|1952.9|33
1608618300000|2020-12-22 06:25:00|1952.9|1952.6|1953.2|1952.9|1953.2|1952.9|1952.5|1952.2|11
1608618600000|2020-12-22 06:30:00|1953.3|1953|1952.6|1952.3|1953.4|1953.1|1952.2|1951.9|46
1608618900000|2020-12-22 06:35:00|1953.2|1952.9|1953.8|1953.5|1953.8|1953.5|1952.8|1952.5|27
1608619200000|2020-12-22 06:40:00|1953.7|1953.4|1951.7|1951.4|1953.7|1953.4|1951.7|1951.4|32
1608619500000|2020-12-22 06:45:00|1951.5|1951.2|1950.4|1950.1|1951.7|1951.4|1950.4|1950.1|65
1608619800000|2020-12-22 06:50:00|1950.1|1949.8|1951|1950.7|1951.6|1951.3|1949.9|1949.6|68
1608620100000|2020-12-22 06:55:00|1950.9|1950.6|1949.8|1949.5|1951.3|1951|1949.7|1949.4|118
1608620400000|2020-12-22 07:00:00|1950|1949.7|1952.2|1951.9|1952.4|1952.1|1949.6|1949.3|122
1608620700000|2020-12-22 07:05:00|1952.1|1951.8|1955.7|1955.4|1956.5|1956.2|1951.9|1951.6|204
1608621000000|2020-12-22 07:10:00|1955.8|1955.5|1955.5|1955.2|1956.4|1956.1|1955.1|1954.8|108
1608621300000|2020-12-22 07:15:00|1955.7|1955.4|1954.1|1953.8|1955.9|1955.6|1954.1|1953.8|63
1608621600000|2020-12-22 07:20:00|1954.3|1954|1953.8|1953.5|1954.7|1954.4|1953.2|1952.9|46
1608621900000|2020-12-22 07:25:00|1954.7|1954.4|1954.1|1953.8|1956.5|1956.2|1953.9|1953.6|85
1608622200000|2020-12-22 07:30:00|1953.8|1953.5|1956.5|1956.2|1956.9|1956.6|1953.4|1953.1|147
1608622500000|2020-12-22 07:35:00|1956.2|1955.9|1955.2|1954.9|1956.5|1956.2|1955.2|1954.9|61
1608622800000|2020-12-22 07:40:00|1955.4|1955.1|1957.7|1957.4|1958.2|1957.9|1955.3|1955|230
1608623100000|2020-12-22 07:45:00|1957.4|1957.1|1960.3|1960|1960.5|1960.2|1957.4|1957.1|167
1608623400000|2020-12-22 07:50:00|1960.2|1959.9|1959.3|1959|1960.2|1959.9|1959|1958.7|134
1608623700000|2020-12-22 07:55:00|1959.4|1959.1|1957.4|1957.1|1959.4|1959.1|1957|1956.7|76
1608624000000|2020-12-22 08:00:00|1957.9|1957.6|1957.2|1956.9|1958.6|1958.3|1954|1953.7|266
1608624300000|2020-12-22 08:05:00|1956.7|1956.4|1960.3|1960|1960.3|1960|1956.5|1956.2|192
1608624600000|2020-12-22 08:10:00|1960.6|1960.3|1962.1|1961.8|1962.9|1962.6|1960.3|1960|210
1608624900000|2020-12-22 08:15:00|1962.2|1961.9|1960.3|1960|1962.4|1962.1|1960.2|1959.9|153
1608625200000|2020-12-22 08:20:00|1960.4|1960.1|1961.6|1961.3|1963.5|1963.2|1960.2|1959.9|183
1608625500000|2020-12-22 08:25:00|1961.5|1961.2|1962.1|1961.8|1962.1|1961.8|1958.9|1958.6|102
1608625800000|2020-12-22 08:30:00|1962.5|1962.2|1965|1964.7|1966.3|1966|1962.4|1962.1|195
1608626100000|2020-12-22 08:35:00|1965.3|1965|1964.6|1964.3|1965.8|1965.5|1964.1|1963.8|76
1608626400000|2020-12-22 08:40:00|1965.2|1964.9|1966.9|1966.6|1966.9|1966.6|1965.2|1964.9|54
1608626700000|2020-12-22 08:45:00|1967|1966.7|1969.9|1969.6|1970.5|1970.2|1966.7|1966.4|419
1608627000000|2020-12-22 08:50:00|1970.1|1969.8|1970.2|1969.9|1971.8|1971.5|1969.7|1969.4|246
1608627300000|2020-12-22 08:55:00|1970.1|1969.8|1969.9|1969.6|1971.5|1971.2|1969.9|1969.6|120
1608627600000|2020-12-22 09:00:00|1969.7|1969.4|1971.3|1971|1971.5|1971.2|1969.5|1969.2|107
1608627900000|2020-12-22 09:05:00|1971.4|1971.1|1975.5|1975.2|1975.6|1975.3|1970.6|1970.3|476
1608628200000|2020-12-22 09:10:00|1975.6|1975.3|1975.6|1975.3|1977.1|1976.8|1974.5|1974.2|547
1608628500000|2020-12-22 09:15:00|1975.4|1975.1|1971.5|1971.2|1975.6|1975.3|1971.5|1971.2|182
1608628800000|2020-12-22 09:20:00|1971.6|1971.3|1972|1971.7|1973|1972.7|1969.9|1969.6|176
1608629100000|2020-12-22 09:25:00|1972.3|1972|1973.1|1972.8|1973.5|1973.2|1972.3|1972|61
1608629400000|2020-12-22 09:30:00|1972.9|1972.6|1972.6|1972.3|1973.4|1973.1|1972.6|1972.3|71
1608629700000|2020-12-22 09:35:00|1972.5|1972.2|1975.3|1975|1975.3|1975|1971.8|1971.5|84
1608630000000|2020-12-22 09:40:00|1974.8|1974.5|1973.3|1973|1975.4|1975.1|1973|1972.7|142
1608630300000|2020-12-22 09:45:00|1973.5|1973.2|1972.8|1972.5|1973.5|1973.2|1970.2|1969.9|237
1608630600000|2020-12-22 09:50:00|1972.7|1972.4|1970.6|1970.3|1973.8|1973.5|1970.3|1970|112
1608630900000|2020-12-22 09:55:00|1970.8|1970.5|1967.2|1966.9|1971.5|1971.2|1966.7|1966.4|129
1608631200000|2020-12-22 10:00:00|1967.8|1967.5|1966.2|1965.9|1969.2|1968.9|1965.5|1965.2|149
1608631500000|2020-12-22 10:05:00|1966.3|1966|1968.7|1968.4|1969.6|1969.3|1966.1|1965.8|50
1608631800000|2020-12-22 10:10:00|1968.9|1968.6|1971.1|1970.8|1971.3|1971|1968.4|1968.1|49
1608632100000|2020-12-22 10:15:00|1970.4|1970.1|1970.4|1970.1|1970.9|1970.6|1969.4|1969.1|88
1608632400000|2020-12-22 10:20:00|1970.2|1969.9|1968.8|1968.5|1970.4|1970.1|1968.8|1968.5|54
1608632700000|2020-12-22 10:25:00|1968.9|1968.6|1968.7|1968.4|1970|1969.7|1968.5|1968.2|41
1608633000000|2020-12-22 10:30:00|1969.1|1968.8|1968.8|1968.5|1969.9|1969.6|1968|1967.7|46
1608633300000|2020-12-22 10:35:00|1969|1968.7|1968.6|1968.3|1969|1968.7|1968.3|1968|22
1608633600000|2020-12-22 10:40:00|1969.2|1968.9|1968.6|1968.3|1969.2|1968.9|1968.2|1967.9|43
1608633900000|2020-12-22 10:45:00|1968.9|1968.6|1969.7|1969.4|1971.9|1971.6|1967.1|1966.8|114
1608634200000|2020-12-22 10:50:00|1969.9|1969.6|1968.9|1968.6|1972.3|1972|1967.8|1967.5|137
1608634500000|2020-12-22 10:55:00|1968.3|1968|1969.9|1969.6|1970.1|1969.8|1968|1967.7|93
1608634800000|2020-12-22 11:00:00|1970.3|1970|1970.9|1970.6|1972.1|1971.8|1969.5|1969.2|153
1608635100000|2020-12-22 11:05:00|1971|1970.7|1970.9|1970.6|1972.3|1972|1970.7|1970.4|48
1608635400000|2020-12-22 11:10:00|1971.3|1971|1969.7|1969.4|1971.6|1971.3|1969.7|1969.4|64
1608635700000|2020-12-22 11:15:00|1969.8|1969.5|1972.5|1972.2|1972.5|1972.2|1969|1968.7|60
1608636000000|2020-12-22 11:20:00|1972.6|1972.3|1974.6|1974.3|1974.7|1974.4|1972.2|1971.9|53
1608636300000|2020-12-22 11:25:00|1974.2|1973.9|1973.2|1972.9|1974.5|1974.2|1973|1972.7|79
1608636600000|2020-12-22 11:30:00|1973.1|1972.8|1972.8|1972.5|1973.3|1973|1971.8|1971.5|136
1608636900000|2020-12-22 11:35:00|1972.4|1972.1|1970.6|1970.3|1973.1|1972.8|1970.3|1970|245
1608637200000|2020-12-22 11:40:00|1970.5|1970.2|1970.2|1969.9|1970.7|1970.4|1969.2|1968.9|110
1608637500000|2020-12-22 11:45:00|1970.1|1969.8|1969.7|1969.4|1970.8|1970.5|1968.9|1968.6|134
1608637800000|2020-12-22 11:50:00|1969.6|1969.3|1970.2|1969.9|1970.3|1970|1969.1|1968.8|99
1608638100000|2020-12-22 11:55:00|1969.9|1969.6|1971.5|1971.2|1971.5|1971.2|1969|1968.7|65
1608638400000|2020-12-22 12:00:00|1971|1970.7|1971.9|1971.6|1973.1|1972.8|1970.6|1970.3|167
1608638700000|2020-12-22 12:05:00|1972.2|1971.9|1973.6|1973.3|1974.7|1974.4|1972.2|1971.9|128
1608639000000|2020-12-22 12:10:00|1973.8|1973.5|1974.2|1973.9|1974.9|1974.6|1973.6|1973.3|95
1608639300000|2020-12-22 12:15:00|1974.1|1973.8|1974.6|1974.3|1975.4|1975.1|1973.9|1973.6|110
1608639600000|2020-12-22 12:20:00|1974.8|1974.5|1974.9|1974.6|1975.2|1974.9|1974|1973.7|78
1608639900000|2020-12-22 12:25:00|1974.8|1974.5|1974.2|1973.9|1975.1|1974.8|1974.1|1973.8|133
1608640200000|2020-12-22 12:30:00|1974.4|1974.1|1974.1|1973.8|1974.4|1974.1|1973.3|1973|136
1608640500000|2020-12-22 12:35:00|1974.3|1974|1974.2|1973.9|1974.7|1974.4|1974.1|1973.8|93
1608640800000|2020-12-22 12:40:00|1974|1973.7|1974.9|1974.6|1975.8|1975.5|1973.8|1973.5|168
1608641100000|2020-12-22 12:45:00|1975.1|1974.8|1975.3|1975|1975.9|1975.6|1975|1974.7|138
1608641400000|2020-12-22 12:50:00|1975.2|1974.9|1975.3|1975|1976.2|1975.9|1975.2|1974.9|138
1608641700000|2020-12-22 12:55:00|1975.5|1975.2|1975|1974.7|1975.9|1975.6|1974.8|1974.5|141
1608642000000|2020-12-22 13:00:00|1975.1|1974.8|1975.4|1975.1|1975.8|1975.5|1974.5|1974.2|232
1608642300000|2020-12-22 13:05:00|1975.9|1975.6|1975.5|1975.2|1976.1|1975.8|1974.7|1974.4|100
1608642600000|2020-12-22 13:10:00|1975.4|1975.1|1976.7|1976.4|1976.7|1976.4|1975.1|1974.8|177
1608642900000|2020-12-22 13:15:00|1976.8|1976.5|1978.6|1978.3|1978.7|1978.4|1976.8|1976.5|298
1608643200000|2020-12-22 13:20:00|1978.7|1978.4|1977.9|1977.6|1979.4|1979.1|1977.9|1977.6|289
1608643500000|2020-12-22 13:25:00|1978.1|1977.8|1979.3|1979|1979.3|1979|1977.4|1977.1|147
1608643800000|2020-12-22 13:30:00|1978.9|1978.6|1978.2|1977.9|1979.4|1979.1|1978.1|1977.8|186
1608644100000|2020-12-22 13:35:00|1978|1977.7|1977.8|1977.5|1978.3|1978|1977.4|1977.1|322
1608644400000|2020-12-22 13:40:00|1977.9|1977.6|1976.9|1976.6|1977.9|1977.6|1976.5|1976.2|374
1608644700000|2020-12-22 13:45:00|1976.5|1976.2|1977.5|1977.2|1977.5|1977.2|1976.1|1975.8|281
1608645000000|2020-12-22 13:50:00|1977.4|1977.1|1976.7|1976.4|1977.7|1977.4|1975.9|1975.6|204
1608645300000|2020-12-22 13:55:00|1976.6|1976.3|1975.5|1975.2|1977.3|1977|1975.4|1975.1|216
1608645600000|2020-12-22 14:00:00|1975.6|1975.3|1974.2|1973.9|1975.6|1975.3|1973.4|1973.1|479
1608645900000|2020-12-22 14:05:00|1974.1|1973.8|1975.4|1975.1|1975.7|1975.4|1973.1|1972.8|604
1608646200000|2020-12-22 14:10:00|1975.5|1975.2|1974.8|1974.5|1975.8|1975.5|1974.7|1974.4|1275
1608646500000|2020-12-22 14:15:00|1974.9|1974.6|1977.4|1977.1|1977.4|1977.1|1974.4|1974.1|1679
1608646800000|2020-12-22 14:20:00|1977.3|1977|1978.6|1978.3|1978.9|1978.6|1976.9|1976.6|478
1608647100000|2020-12-22 14:25:00|1978.5|1978.2|1976.8|1976.5|1979.6|1979.3|1976.3|1976|881
1608647400000|2020-12-22 14:30:00|1977.1|1976.8|1972.3|1972|1979.9|1979.6|1972.3|1972|5554
1608647700000|2020-12-22 14:35:00|1971.9|1971.6|1972.5|1972.2|1974.9|1974.6|1970.5|1970.2|2918
1608648000000|2020-12-22 14:40:00|1972.7|1972.4|1975.7|1975.4|1976.6|1976.3|1970.2|1969.9|1908
1608648300000|2020-12-22 14:45:00|1975.6|1975.3|1975.4|1975.1|1978.2|1977.9|1974.1|1973.8|2617
1608648600000|2020-12-22 14:50:00|1975.3|1975|1978.7|1978.4|1979.9|1979.6|1971.5|1971.2|2738
1608648900000|2020-12-22 14:55:00|1978.5|1978.2|1982.3|1982|1982.6|1982.3|1978.2|1977.9|2901
1608649200000|2020-12-22 15:00:00|1982.1|1981.8|1982|1981.7|1984.9|1984.6|1978.3|1978|3179
1608649500000|2020-12-22 15:05:00|1981.9|1981.6|1990.3|1990|1990.6|1990.3|1981.9|1981.6|3267
1608649800000|2020-12-22 15:10:00|1989.9|1989.6|1981.7|1981.4|1990.1|1989.8|1981.3|1981|2966
1608650100000|2020-12-22 15:15:00|1981.9|1981.6|1984.7|1984.4|1985.7|1985.4|1981.7|1981.4|1940
1608650400000|2020-12-22 15:20:00|1984.6|1984.3|1986|1985.7|1986.7|1986.4|1983.3|1983|1374
1608650700000|2020-12-22 15:25:00|1986.2|1985.9|1988.5|1988.2|1988.9|1988.6|1984.7|1984.4|1254
1608651000000|2020-12-22 15:30:00|1988.8|1988.5|1988.2|1987.9|1989.7|1989.4|1987.8|1987.5|1560
1608651300000|2020-12-22 15:35:00|1988.5|1988.2|1990.2|1989.9|1990.8|1990.5|1987.4|1987.1|1061
1608651600000|2020-12-22 15:40:00|1990.3|1990|1991.6|1991.3|1992.2|1991.9|1990.3|1990|1674
1608651900000|2020-12-22 15:45:00|1991.5|1991.2|1986.2|1985.9|1992.2|1991.9|1986.2|1985.9|1382
1608652200000|2020-12-22 15:50:00|1986.1|1985.8|1986.1|1985.8|1986.8|1986.5|1984.6|1984.3|1281
1608652500000|2020-12-22 15:55:00|1985.9|1985.6|1985.9|1985.6|1987.6|1987.3|1983.9|1983.6|2183
1608652800000|2020-12-22 16:00:00|1986.2|1985.9|1988.7|1988.4|1989|1988.7|1986.1|1985.8|1129
1608653100000|2020-12-22 16:05:00|1988.8|1988.5|1990.6|1990.3|1991.5|1991.2|1988.3|1988|1003
1608653400000|2020-12-22 16:10:00|1990.7|1990.4|1992.7|1992.4|1993.3|1993|1990.6|1990.3|1257
1608653700000|2020-12-22 16:15:00|1992.9|1992.6|1992|1991.7|1993.3|1993|1990.6|1990.3|1206
1608654000000|2020-12-22 16:20:00|1991.8|1991.5|1988.7|1988.4|1991.9|1991.6|1987.8|1987.5|1114
1608654300000|2020-12-22 16:25:00|1988.5|1988.2|1988|1987.7|1989.6|1989.3|1987.4|1987.1|1001
1608654600000|2020-12-22 16:30:00|1988.1|1987.8|1984.2|1983.9|1988.7|1988.4|1983.8|1983.5|1073
1608654900000|2020-12-22 16:35:00|1984.3|1984|1979.2|1978.9|1984.5|1984.2|1977.5|1977.2|3117
1608655200000|2020-12-22 16:40:00|1979.3|1979|1978.1|1977.8|1980.1|1979.8|1975.8|1975.5|2650
1608655500000|2020-12-22 16:45:00|1978.3|1978|1978.8|1978.5|1980.4|1980.1|1974.7|1974.4|2877
1608655800000|2020-12-22 16:50:00|1978.7|1978.4|1977.5|1977.2|1978.7|1978.4|1975.9|1975.6|1687
1608656100000|2020-12-22 16:55:00|1977.4|1977.1|1980.4|1980.1|1980.8|1980.5|1976.8|1976.5|1310
1608656400000|2020-12-22 17:00:00|1980.5|1980.2|1979.4|1979.1|1981.5|1981.2|1979|1978.7|1158
1608656700000|2020-12-22 17:05:00|1979.3|1979|1978.5|1978.2|1981.1|1980.8|1978.4|1978.1|1133
1608657000000|2020-12-22 17:10:00|1978.6|1978.3|1981.3|1981|1981.8|1981.5|1977.9|1977.6|894
1608657300000|2020-12-22 17:15:00|1981.4|1981.1|1981.9|1981.6|1982.7|1982.4|1980.4|1980.1|856
1608657600000|2020-12-22 17:20:00|1982|1981.7|1981.7|1981.4|1982.7|1982.4|1980.4|1980.1|1361
1608657900000|2020-12-22 17:25:00|1981.8|1981.5|1979.4|1979.1|1981.8|1981.5|1979.3|1979|676
1608658200000|2020-12-22 17:30:00|1979.8|1979.5|1981.7|1981.4|1982.1|1981.8|1979.8|1979.5|728
1608658500000|2020-12-22 17:35:00|1981.6|1981.3|1983.2|1982.9|1984.1|1983.8|1981.6|1981.3|1182
1608658800000|2020-12-22 17:40:00|1983.4|1983.1|1984.6|1984.3|1984.9|1984.6|1983|1982.7|849
1608659100000|2020-12-22 17:45:00|1984.5|1984.2|1986|1985.7|1986.3|1986|1984.2|1983.9|1084
1608659400000|2020-12-22 17:50:00|1986.1|1985.8|1987.1|1986.8|1987.9|1987.6|1985.5|1985.2|1231
1608659700000|2020-12-22 17:55:00|1987|1986.7|1986.2|1985.9|1987.6|1987.3|1985.4|1985.1|985
1608660000000|2020-12-22 18:00:00|1986.3|1986|1984.8|1984.5|1987.3|1987|1984.7|1984.4|626
1608660300000|2020-12-22 18:05:00|1984.9|1984.6|1985.8|1985.5|1985.9|1985.6|1984.1|1983.8|490
1608660600000|2020-12-22 18:10:00|1985.9|1985.6|1986.3|1986|1986.8|1986.5|1984.8|1984.5|539
1608660900000|2020-12-22 18:15:00|1986.2|1985.9|1987.2|1986.9|1987.4|1987.1|1986|1985.7|383
1608661200000|2020-12-22 18:20:00|1987.1|1986.8|1988.1|1987.8|1988.4|1988.1|1987.1|1986.8|624
1608661500000|2020-12-22 18:25:00|1988|1987.7|1986.9|1986.6|1988.3|1988|1986.9|1986.6|353
1608661800000|2020-12-22 18:30:00|1987.2|1986.9|1985.9|1985.6|1987.2|1986.9|1985.3|1985|548
1608662100000|2020-12-22 18:35:00|1985.7|1985.4|1985.9|1985.6|1987.2|1986.9|1985.4|1985.1|651
1608662400000|2020-12-22 18:40:00|1985.8|1985.5|1982.2|1981.9|1985.8|1985.5|1981.9|1981.6|1830
1608662700000|2020-12-22 18:45:00|1982.3|1982|1983.4|1983.1|1984.4|1984.1|1982.3|1982|882
1608663000000|2020-12-22 18:50:00|1983.3|1983|1984.1|1983.8|1985|1984.7|1983.1|1982.8|545
1608663300000|2020-12-22 18:55:00|1984.2|1983.9|1983.9|1983.6|1984.9|1984.6|1983.6|1983.3|402
1608663600000|2020-12-22 19:00:00|1984|1983.7|1985.5|1985.2|1985.6|1985.3|1984|1983.7|648
1608663900000|2020-12-22 19:05:00|1985.7|1985.4|1984.3|1984|1985.9|1985.6|1983.7|1983.4|595
1608664200000|2020-12-22 19:10:00|1984.4|1984.1|1985.7|1985.4|1986.2|1985.9|1983.9|1983.6|517
1608664500000|2020-12-22 19:15:00|1985.8|1985.5|1988.2|1987.9|1988.3|1988|1985.7|1985.4|543
1608664800000|2020-12-22 19:20:00|1988.1|1987.8|1988.4|1988.1|1988.6|1988.3|1987.2|1986.9|579
1608665100000|2020-12-22 19:25:00|1988.5|1988.2|1988.5|1988.2|1988.6|1988.3|1987.5|1987.2|459
1608665400000|2020-12-22 19:30:00|1988.6|1988.3|1988.5|1988.2|1988.6|1988.3|1987.2|1986.9|450
1608665700000|2020-12-22 19:35:00|1988.6|1988.3|1986.4|1986.1|1989.3|1989|1986.4|1986.1|895
1608666000000|2020-12-22 19:40:00|1986.3|1986|1987.7|1987.4|1987.7|1987.4|1985.4|1985.1|755
1608666300000|2020-12-22 19:45:00|1987.6|1987.3|1989|1988.7|1989|1988.7|1986.4|1986.1|532
1608666600000|2020-12-22 19:50:00|1989.1|1988.8|1988.7|1988.4|1990.1|1989.8|1988.4|1988.1|694
1608666900000|2020-12-22 19:55:00|1988.6|1988.3|1990.2|1989.9|1990.3|1990|1988.6|1988.3|555
1608667200000|2020-12-22 20:00:00|1990|1989.7|1991.2|1990.9|1991.9|1991.6|1990|1989.7|867
1608667500000|2020-12-22 20:05:00|1991.1|1990.8|1988.7|1988.4|1991.3|1991|1988.6|1988.3|580
1608667800000|2020-12-22 20:10:00|1988.6|1988.3|1989.5|1989.2|1990.1|1989.8|1987.3|1987|937
1608668100000|2020-12-22 20:15:00|1989.4|1989.1|1989.1|1988.8|1990.2|1989.9|1988.5|1988.2|997
1608668400000|2020-12-22 20:20:00|1988.8|1988.5|1989.2|1988.9|1990.1|1989.8|1988.3|1988|758
1608668700000|2020-12-22 20:25:00|1989|1988.7|1987.6|1987.3|1989.6|1989.3|1986.7|1986.4|780
1608669000000|2020-12-22 20:30:00|1987.3|1987|1989.2|1988.9|1989.5|1989.2|1987.1|1986.8|2090
1608669300000|2020-12-22 20:35:00|1989.1|1988.8|1988.3|1988|1989.8|1989.5|1987.4|1987.1|1337
1608669600000|2020-12-22 20:40:00|1988.2|1987.9|1988.3|1988|1989.1|1988.8|1986.2|1985.9|1953
1608669900000|2020-12-22 20:45:00|1988.2|1987.9|1989.2|1988.9|1990.9|1990.6|1986.9|1986.6|2380
1608670200000|2020-12-22 20:50:00|1988.9|1988.6|1990.7|1990.4|1991|1990.7|1988.9|1988.6|2998
1608670500000|2020-12-22 20:55:00|1990.9|1990.6|1989.5|1989.2|1992.7|1992.4|1987.9|1987.6|11864
1608670800000|2020-12-22 21:00:00|1990|1989.7|1988.7|1988.4|1991.9|1991.6|1988.6|1988.3|3098
1608671100000|2020-12-22 21:05:00|1988.5|1988.2|1989.2|1988.9|1989.8|1989.5|1988.1|1987.8|855
1608671400000|2020-12-22 21:10:00|1989.3|1989|1989.3|1988.5|1989.5|1989.2|1988.3|1988|839
1608671700000|2020-12-22 21:15:00|1989.4|1988.6|1989.5|1988.7|1989.7|1988.9|1989.3|1988.5|0
1608672000000|2020-12-22 21:20:00|1989.4|1988.6|1989.5|1988.7|1989.7|1988.9|1989.4|1988.6|0
1608672300000|2020-12-22 21:25:00|1989.6|1988.8|1989.5|1988.7|1989.6|1988.8|1989.4|1988.6|0
1608672600000|2020-12-22 21:30:00|1989.3|1989|1990.2|1989.9|1990.5|1990.2|1988.9|1988.6|127
1608672900000|2020-12-22 21:35:00|1990.1|1989.8|1990|1989.7|1990.3|1990|1989.9|1989.6|87
1608673200000|2020-12-22 21:40:00|1989.9|1989.6|1990.1|1989.8|1990.1|1989.8|1989.1|1988.8|92
1608673500000|2020-12-22 21:45:00|1990.2|1989.9|1987.9|1987.6|1990.2|1989.9|1987.7|1987.4|700
1608673800000|2020-12-22 21:50:00|1987.8|1987.5|1989.8|1989.5|1989.8|1989.5|1987.3|1987|273
1608674100000|2020-12-22 21:55:00|1989.9|1989.6|1988.3|1987.5|1989.9|1989.6|1988|1987.5|113
1608674400000|2020-12-22 22:00:00|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1
1608674700000|2020-12-22 22:05:00|1988.3|1987.5|1988.3|1987.5|1988.4|1987.6|1988.3|1987.5|0
1608675000000|2020-12-22 22:10:00|1988.4|1987.6|1988.3|1987.5|1988.4|1987.6|1988.3|1987.5|0
1608675300000|2020-12-22 22:15:00|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|0
1608675600000|2020-12-22 22:20:00|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|0
1608675900000|2020-12-22 22:25:00|1988.2|1987.4|1988.3|1987.5|1988.3|1987.5|1988.2|1987.4|0
1608676500000|2020-12-22 22:35:00|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|0
1608677400000|2020-12-22 22:50:00|1988.3|1987.5|1988.3|1987.5|1988.4|1987.6|1988.3|1987.5|0
1608677700000|2020-12-22 22:55:00|1988.2|1987.4|1988.3|1987.5|1988.3|1987.5|1988.2|1987.4|0
1608678000000|2020-12-22 23:00:00|1987.1|1986.8|1987.1|1986.8|1988.1|1987.8|1985.7|1985.4|465
1608678300000|2020-12-22 23:05:00|1987.4|1987.1|1987.5|1987.2|1988.1|1987.8|1987.3|1987|46
1608678600000|2020-12-22 23:10:00|1987.6|1987.3|1988.7|1988.4|1988.7|1988.4|1987.6|1987.3|22
1608678900000|2020-12-22 23:15:00|1988.9|1988.6|1988.4|1988.1|1989|1988.7|1987.9|1987.6|63
1608679200000|2020-12-22 23:20:00|1988.7|1988.4|1988.8|1988.5|1989.1|1988.8|1988.7|1988.4|25
1608679500000|2020-12-22 23:25:00|1988.7|1988.4|1989.4|1989.1|1989.7|1989.4|1988.6|1988.3|51
1608679800000|2020-12-22 23:30:00|1989.6|1989.3|1988.5|1988.2|1989.6|1989.3|1988.5|1988.2|17
1608680100000|2020-12-22 23:35:00|1988.3|1988|1990.5|1990.2|1990.6|1990.3|1988.3|1988|74
1608680400000|2020-12-22 23:40:00|1990.4|1990.1|1991.2|1990.9|1991.8|1991.5|1990.1|1989.8|63
1608680700000|2020-12-22 23:45:00|1991.4|1991.1|1991.3|1991|1992.3|1992|1991.2|1990.9|88
1608681000000|2020-12-22 23:50:00|1991.1|1990.8|1992|1991.7|1992.6|1992.3|1991.1|1990.8|98
1608681300000|2020-12-22 23:55:00|1991.9|1991.6|1992.3|1992|1992.3|1992|1991.5|1991.2|60
1608681600000|2020-12-23 00:00:00|1992.2|1991.9|1992.2|1991.9|1993|1992.7|1991.8|1991.5|132
1608681900000|2020-12-23 00:05:00|1992.4|1992.1|1991.2|1990.9|1992.4|1992.1|1991.1|1990.8|45
1608682200000|2020-12-23 00:10:00|1992.2|1991.9|1991.4|1991.1|1992.3|1992|1991.4|1991.1|29
1608682500000|2020-12-23 00:15:00|1991.8|1991.5|1991.9|1991.6|1992.6|1992.3|1991.6|1991.3|33
1608682800000|2020-12-23 00:20:00|1991.8|1991.5|1987.6|1987.3|1991.8|1991.5|1987.5|1987.2|235
1608683100000|2020-12-23 00:25:00|1988.2|1987.9|1986.9|1986.6|1990|1989.7|1986.3|1986|181
1608683400000|2020-12-23 00:30:00|1986.7|1986.4|1984.1|1983.8|1987.5|1987.2|1983.6|1983.3|382
1608683700000|2020-12-23 00:35:00|1984|1983.7|1983.4|1983.1|1984.2|1983.9|1982|1981.7|309
1608684000000|2020-12-23 00:40:00|1983.6|1983.3|1982.8|1982.5|1984.2|1983.9|1981.9|1981.6|135
1608684300000|2020-12-23 00:45:00|1982.7|1982.4|1980.9|1980.6|1983.8|1983.5|1980.3|1980|270
1608684600000|2020-12-23 00:50:00|1980.7|1980.4|1977.7|1977.4|1980.8|1980.5|1976.9|1976.6|313
1608684900000|2020-12-23 00:55:00|1977.5|1977.2|1972.7|1972.4|1977.8|1977.5|1970.5|1970.2|1045
1608685200000|2020-12-23 01:00:00|1972.6|1972.3|1975.8|1975.5|1976.9|1976.6|1970.9|1970.6|457
1608685500000|2020-12-23 01:05:00|1976|1975.7|1973.8|1973.5|1976.5|1976.2|1973.5|1973.2|254
1608685800000|2020-12-23 01:10:00|1973.6|1973.3|1973.3|1973|1974.2|1973.9|1970|1969.7|416
1608686100000|2020-12-23 01:15:00|1973.4|1973.1|1975|1974.7|1976.5|1976.2|1973.3|1973|224
1608686400000|2020-12-23 01:20:00|1975.1|1974.8|1973.1|1972.8|1975.5|1975.2|1971.6|1971.3|342
1608686700000|2020-12-23 01:25:00|1973.3|1973|1972.3|1972|1973.5|1973.2|1971.3|1971|197
1608687000000|2020-12-23 01:30:00|1972.5|1972.2|1972|1971.7|1974.3|1974|1969.9|1969.6|258
1608687300000|2020-12-23 01:35:00|1972.8|1972.5|1976|1975.7|1976.1|1975.8|1971.7|1971.4|545
1608687600000|2020-12-23 01:40:00|1975.7|1975.4|1975.8|1975.5|1977.7|1977.4|1975.4|1975.1|222
1608687900000|2020-12-23 01:45:00|1976|1975.7|1977.8|1977.5|1978.5|1978.2|1975.7|1975.4|126
1608688200000|2020-12-23 01:50:00|1977.5|1977.2|1977.8|1977.5|1979.2|1978.9|1977.1|1976.8|120
1608688500000|2020-12-23 01:55:00|1977.7|1977.4|1977|1976.7|1977.8|1977.5|1976|1975.7|227
1608688800000|2020-12-23 02:00:00|1976.9|1976.6|1975.5|1975.2|1978.1|1977.8|1975|1974.7|252
1608689100000|2020-12-23 02:05:00|1975.7|1975.4|1976.3|1976|1976.3|1976|1972.9|1972.6|249
1608689400000|2020-12-23 02:10:00|1976.4|1976.1|1974.7|1974.4|1977.3|1977|1974.2|1973.9|92
1608689700000|2020-12-23 02:15:00|1975.2|1974.9|1974.1|1973.8|1975.2|1974.9|1972.9|1972.6|80
1608690000000|2020-12-23 02:20:00|1974.3|1974|1975|1974.7|1975.6|1975.3|1974.2|1973.9|20
1608690300000|2020-12-23 02:25:00|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1973.5|1973.2|73
1608690600000|2020-12-23 02:30:00|1975.1|1974.8|1976.4|1976.1|1976.6|1976.3|1974.8|1974.5|57
1608690900000|2020-12-23 02:35:00|1976.8|1976.5|1976.3|1976|1977.9|1977.6|1975.9|1975.6|86
1608691200000|2020-12-23 02:40:00|1976.4|1976.1|1973.6|1973.3|1976.4|1976.1|1973.4|1973.1|72
1608691500000|2020-12-23 02:45:00|1973.7|1973.4|1973.6|1973.3|1974.2|1973.9|1973.6|1973.3|27
1608691800000|2020-12-23 02:50:00|1974.1|1973.8|1975.8|1975.5|1975.8|1975.5|1974|1973.7|43
1608692100000|2020-12-23 02:55:00|1976.3|1976|1975.6|1975.3|1976.5|1976.2|1975.5|1975.2|34
1608692400000|2020-12-23 03:00:00|1975.4|1975.1|1975.4|1975.1|1975.7|1975.4|1974.6|1974.3|49
1608692700000|2020-12-23 03:05:00|1975.6|1975.3|1976.9|1976.6|1977.2|1976.9|1975.2|1974.9|47
1608693000000|2020-12-23 03:10:00|1976.8|1976.5|1977.4|1977.1|1977.6|1977.3|1976.3|1976|66
1608693300000|2020-12-23 03:15:00|1977.5|1977.2|1978.9|1978.6|1978.9|1978.6|1977.1|1976.8|66
1608693600000|2020-12-23 03:20:00|1979|1978.7|1980.3|1980|1980.3|1980|1978.4|1978.1|99
1608693900000|2020-12-23 03:25:00|1980.6|1980.3|1980|1979.7|1980.7|1980.4|1979.9|1979.6|111
1608694200000|2020-12-23 03:30:00|1980.3|1980|1980.5|1980.2|1980.9|1980.6|1979.8|1979.5|66
1608694500000|2020-12-23 03:35:00|1980.8|1980.5|1980.5|1980.2|1980.9|1980.6|1980.2|1979.9|33
1608694800000|2020-12-23 03:40:00|1980.6|1980.3|1980.5|1980.2|1980.8|1980.5|1980.2|1979.9|22
1608695100000|2020-12-23 03:45:00|1980.2|1979.9|1982.5|1982.2|1982.8|1982.5|1980.2|1979.9|91
1608695400000|2020-12-23 03:50:00|1982.6|1982.3|1981.8|1981.5|1982.6|1982.3|1981.7|1981.4|38
1608695700000|2020-12-23 03:55:00|1981.6|1981.3|1981|1980.7|1981.9|1981.6|1981|1980.7|47
1608696000000|2020-12-23 04:00:00|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1980.4|1980.1|59
1608696300000|2020-12-23 04:05:00|1981.4|1981.1|1984.7|1984.4|1985.2|1984.9|1981.4|1981.1|250
1608696600000|2020-12-23 04:10:00|1985.1|1984.8|1984.6|1984.3|1985.5|1985.2|1984.3|1984|70
1608696900000|2020-12-23 04:15:00|1984.4|1984.1|1984.9|1984.6|1986|1985.7|1984.4|1984.1|59
1608697200000|2020-12-23 04:20:00|1984.6|1984.3|1983.4|1983.1|1985.1|1984.8|1983.2|1982.9|122
1608697500000|2020-12-23 04:25:00|1983.2|1982.9|1982.6|1982.3|1983.6|1983.3|1982.6|1982.3|35
1608697800000|2020-12-23 04:30:00|1982.8|1982.5|1983.1|1982.8|1984|1983.7|1982.8|1982.5|34
1608698100000|2020-12-23 04:35:00|1982.5|1982.2|1982.5|1982.2|1982.7|1982.4|1982.2|1981.9|16
1608698400000|2020-12-23 04:40:00|1982.6|1982.3|1982|1981.7|1982.8|1982.5|1981.7|1981.4|50
1608698700000|2020-12-23 04:45:00|1981.8|1981.5|1982|1981.7|1982.3|1982|1981.8|1981.5|31
1608699000000|2020-12-23 04:50:00|1982.4|1982.1|1982.7|1982.4|1982.8|1982.5|1982.2|1981.9|20
1608699300000|2020-12-23 04:55:00|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.1|1981.8|13
1608699600000|2020-12-23 05:00:00|1982|1981.7|1982.4|1982.1|1982.5|1982.2|1981.7|1981.4|43
1608699900000|2020-12-23 05:05:00|1982.5|1982.2|1983.2|1982.9|1983.2|1982.9|1982.1|1981.8|58
1608700200000|2020-12-23 05:10:00|1983|1982.7|1983.8|1983.5|1983.8|1983.5|1982.8|1982.5|24
1608700500000|2020-12-23 05:15:00|1983.6|1983.3|1982.6|1982.3|1983.7|1983.4|1982.4|1982.1|36
1608700800000|2020-12-23 05:20:00|1982.5|1982.2|1982.7|1982.4|1983.1|1982.8|1982|1981.7|12
1608701100000|2020-12-23 05:25:00|1983.1|1982.8|1982.8|1982.5|1983.3|1983|1982.7|1982.4|8
1608701400000|2020-12-23 05:30:00|1982.9|1982.6|1982.1|1981.8|1983.5|1983.2|1982|1981.7|18
1608701700000|2020-12-23 05:35:00|1982|1981.7|1982.3|1982|1982.5|1982.2|1982|1981.7|13
1608702000000|2020-12-23 05:40:00|1982|1981.7|1980.7|1980.4|1982.2|1981.9|1980.7|1980.4|28
1608702300000|2020-12-23 05:45:00|1980.8|1980.5|1981.8|1981.5|1981.9|1981.6|1980.7|1980.4|27
1608702600000|2020-12-23 05:50:00|1981.9|1981.6|1981.8|1981.5|1982.3|1982|1981.8|1981.5|15
1608702900000|2020-12-23 05:55:00|1981.9|1981.6|1983.1|1982.8|1983.3|1983|1981.7|1981.4|48
1608703200000|2020-12-23 06:00:00|1982.9|1982.6|1984.3|1984|1984.5|1984.2|1982.3|1982|52
1608703500000|2020-12-23 06:05:00|1984.5|1984.2|1984.4|1984.1|1984.9|1984.6|1984.3|1984|51
1608703800000|2020-12-23 06:10:00|1984.5|1984.2|1984|1983.7|1984.6|1984.3|1983.7|1983.4|53
1608704100000|2020-12-23 06:15:00|1984.2|1983.9|1984.5|1984.2|1984.7|1984.4|1984|1983.7|43
1608704400000|2020-12-23 06:20:00|1984.7|1984.4|1984.1|1983.8|1984.7|1984.4|1983.9|1983.6|17
1608704700000|2020-12-23 06:25:00|1984.4|1984.1|1983.1|1982.8|1984.4|1984.1|1983.1|1982.8|33
1608705000000|2020-12-23 06:30:00|1983.4|1983.1|1983.6|1983.3|1983.7|1983.4|1983.4|1983.1|9
1608705300000|2020-12-23 06:35:00|1983.9|1983.6|1984.4|1984.1|1984.6|1984.3|1983.9|1983.6|16
1608705600000|2020-12-23 06:40:00|1984.2|1983.9|1984.2|1983.9|1984.7|1984.4|1984.1|1983.8|32
1608705900000|2020-12-23 06:45:00|1984.4|1984.1|1985.7|1985.4|1985.8|1985.5|1984.2|1983.9|30
1608706200000|2020-12-23 06:50:00|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.5|1985.2|33
1608706500000|2020-12-23 06:55:00|1985.6|1985.3|1985.3|1985|1985.7|1985.4|1985.3|1985|11
1608706800000|2020-12-23 07:00:00|1985.9|1985.6|1985.3|1985|1987.7|1987.4|1985.2|1984.9|181
1608707100000|2020-12-23 07:05:00|1985.7|1985.4|1985.9|1985.6|1986.1|1985.8|1985|1984.7|55
1608707400000|2020-12-23 07:10:00|1986|1985.7|1988.8|1988.5|1989.6|1989.3|1985.8|1985.5|206
1608707700000|2020-12-23 07:15:00|1989.1|1988.8|1990|1989.7|1990.7|1990.4|1988|1987.7|172
1608708000000|2020-12-23 07:20:00|1990.1|1989.8|1991.2|1990.9|1991.6|1991.3|1990.1|1989.8|201
1608708300000|2020-12-23 07:25:00|1991.1|1990.8|1990.7|1990.4|1991.4|1991.1|1990.5|1990.2|50
1608708600000|2020-12-23 07:30:00|1990.6|1990.3|1990.3|1990|1991.1|1990.8|1990.2|1989.9|50
1608708900000|2020-12-23 07:35:00|1990.5|1990.2|1990.2|1989.9|1990.5|1990.2|1990.1|1989.8|20
1608709200000|2020-12-23 07:40:00|1990.3|1990|1990.1|1989.8|1990.3|1990|1989.2|1988.9|46
1608709500000|2020-12-23 07:45:00|1989.6|1989.3|1991.3|1991|1991.9|1991.6|1989.6|1989.3|82
1608709800000|2020-12-23 07:50:00|1991.4|1991.1|1992.4|1992.1|1992.5|1992.2|1990.5|1990.2|98
1608710100000|2020-12-23 07:55:00|1992.1|1991.8|1991.4|1991.1|1992.5|1992.2|1991.3|1991|47
1608710400000|2020-12-23 08:00:00|1990.9|1990.6|1991.6|1991.3|1992.9|1992.6|1990.1|1989.8|254
1608710700000|2020-12-23 08:05:00|1991.8|1991.5|1993.3|1993|1993.8|1993.5|1991.8|1991.5|130
1608711000000|2020-12-23 08:10:00|1993.9|1993.6|1993.7|1993.4|1994.1|1993.8|1992.9|1992.6|118
1608711300000|2020-12-23 08:15:00|1993.9|1993.6|1996.4|1996.1|1997.8|1997.5|1993.7|1993.4|598
1608711600000|2020-12-23 08:20:00|1996.3|1996|1997|1996.7|1997.8|1997.5|1996.3|1996|159
1608711900000|2020-12-23 08:25:00|1997.2|1996.9|1997.3|1997|1998.4|1998.1|1997|1996.7|183
1608712200000|2020-12-23 08:30:00|1997.2|1996.9|1995.3|1995|1997.2|1996.9|1995.3|1995|102
1608712500000|2020-12-23 08:35:00|1995.1|1994.8|1994|1993.7|1995.7|1995.4|1994|1993.7|84
1608712800000|2020-12-23 08:40:00|1993.5|1993.2|1995.4|1995.1|1995.7|1995.4|1993.4|1993.1|79
1608713100000|2020-12-23 08:45:00|1995.2|1994.9|1995.9|1995.6|1996.3|1996|1995.2|1994.9|58
1608713400000|2020-12-23 08:50:00|1995.8|1995.5|1996.1|1995.8|1996.8|1996.5|1995.7|1995.4|44
1608713700000|2020-12-23 08:55:00|1996.3|1996|1998.3|1998|1999|1998.7|1996.3|1996|292
1608714000000|2020-12-23 09:00:00|1998.2|1997.9|1998.6|1998.3|1999|1998.7|1997.8|1997.5|294
1608714300000|2020-12-23 09:05:00|1998.7|1998.4|2000.3|2000|2000.3|2000|1998.6|1998.3|197
1608714600000|2020-12-23 09:10:00|2000.4|2000.1|1998|1997.7|2000.4|2000.1|1998|1997.7|126
1608714900000|2020-12-23 09:15:00|1998.1|1997.8|1997.9|1997.6|1999.1|1998.8|1997.7|1997.4|65
1608715200000|2020-12-23 09:20:00|1997.8|1997.5|1996.4|1996.1|1997.8|1997.5|1996.4|1996.1|73
1608715500000|2020-12-23 09:25:00|1996.3|1996|1996.7|1996.4|1997.2|1996.9|1995.7|1995.4|40
1608715800000|2020-12-23 09:30:00|1996.8|1996.5|1998.8|1998.5|1999.5|1999.2|1996.8|1996.5|126
1608716100000|2020-12-23 09:35:00|1998.7|1998.4|1998.9|1998.6|1999.8|1999.5|1998.7|1998.4|41
1608716400000|2020-12-23 09:40:00|1999.1|1998.8|2000.1|1999.8|2000.2|1999.9|1999.1|1998.8|142
1608716700000|2020-12-23 09:45:00|2000|1999.7|2000.7|2000.4|2001.4|2001.1|2000|1999.7|136
1608717000000|2020-12-23 09:50:00|2000.4|2000.1|2000.5|2000.2|2001.2|2000.9|1999.8|1999.5|147
1608717300000|2020-12-23 09:55:00|2000.4|2000.1|1999.9|1999.6|2000.6|2000.3|1999.8|1999.5|26
1608717600000|2020-12-23 10:00:00|2000.1|1999.8|1999.9|1999.6|2000.5|2000.2|1999.9|1999.6|43
1608717900000|2020-12-23 10:05:00|1999.8|1999.5|2001|2000.7|2001.1|2000.8|1999.6|1999.3|47
1608718200000|2020-12-23 10:10:00|2001.2|2000.9|2001.5|2001.2|2002.2|2001.9|2000.7|2000.4|140
1608718500000|2020-12-23 10:15:00|2001.3|2001|2000.9|2000.6|2001.9|2001.6|2000.4|2000.1|118
1608718800000|2020-12-23 10:20:00|2001|2000.7|2000.6|2000.3|2001.1|2000.8|1999.9|1999.6|57
1608719100000|2020-12-23 10:25:00|2001|2000.7|2000.5|2000.2|2001.3|2001|2000.1|1999.8|57
1608719400000|2020-12-23 10:30:00|2000.4|2000.1|2000.1|1999.8|2001.3|2001|2000.1|1999.8|35
1608719700000|2020-12-23 10:35:00|2000.6|2000.3|2000|1999.7|2000.6|2000.3|1999.3|1999|87
1608720000000|2020-12-23 10:40:00|1999.8|1999.5|2000.9|2000.6|2000.9|2000.6|1999.7|1999.4|18
1608720300000|2020-12-23 10:45:00|2000.5|2000.2|2000.4|2000.1|2000.9|2000.6|1999.8|1999.5|79
1608720600000|2020-12-23 10:50:00|2000.2|1999.9|2000.8|2000.5|2001.4|2001.1|2000|1999.7|68
1608720900000|2020-12-23 10:55:00|2000.9|2000.6|1999.9|1999.6|2000.9|2000.6|1999.9|1999.6|65
1608721200000|2020-12-23 11:00:00|2000.2|1999.9|1998.8|1998.5|2000.3|2000|1998.6|1998.3|96
1608721500000|2020-12-23 11:05:00|1999|1998.7|1999.3|1999|1999.3|1999|1998.2|1997.9|90
1608721800000|2020-12-23 11:10:00|1999.4|1999.1|1998.1|1997.8|1999.6|1999.3|1998|1997.7|116
1608722100000|2020-12-23 11:15:00|1998.2|1997.9|1998.2|1997.9|1998.9|1998.6|1997.5|1997.2|46
1608722400000|2020-12-23 11:20:00|1998.3|1998|1998.1|1997.8|1998.7|1998.4|1998.1|1997.8|39
1608722700000|2020-12-23 11:25:00|1998|1997.7|1998.4|1998.1|1998.4|1998.1|1997.8|1997.5|74
1608723000000|2020-12-23 11:30:00|1998.2|1997.9|1996.6|1996.3|1998.3|1998|1996.5|1996.2|179
1608723300000|2020-12-23 11:35:00|1996.5|1996.2|1997|1996.7|1997.2|1996.9|1996.3|1996|47
1608723600000|2020-12-23 11:40:00|1996.9|1996.6|1997.1|1996.8|1997.1|1996.8|1996.3|1996|102
1608723900000|2020-12-23 11:45:00|1996.9|1996.6|1997.6|1997.3|1997.7|1997.4|1996.6|1996.3|36
1608724200000|2020-12-23 11:50:00|1997.3|1997|1998.2|1997.9|1998.4|1998.1|1997|1996.7|33
1608724500000|2020-12-23 11:55:00|1998.3|1998|1998.7|1998.4|1998.9|1998.6|1998.2|1997.9|86
1608724800000|2020-12-23 12:00:00|1998.5|1998.2|1997.5|1997.2|1998.5|1998.2|1997|1996.7|137
1608725100000|2020-12-23 12:05:00|1997.2|1996.9|1996.6|1996.3|1997.5|1997.2|1996.4|1996.1|67
1608725400000|2020-12-23 12:10:00|1996.7|1996.4|1997.5|1997.2|1997.6|1997.3|1996.7|1996.4|64
1608725700000|2020-12-23 12:15:00|1997.3|1997|1996.9|1996.6|1997.5|1997.2|1996.4|1996.1|138
1608726000000|2020-12-23 12:20:00|1996.8|1996.5|1996.8|1996.5|1997|1996.7|1996.5|1996.2|39
1608726300000|2020-12-23 12:25:00|1996.7|1996.4|1995.8|1995.5|1996.7|1996.4|1994.5|1994.2|190
1608726600000|2020-12-23 12:30:00|1996.1|1995.8|1995.9|1995.6|1996.8|1996.5|1995.8|1995.5|86
1608726900000|2020-12-23 12:35:00|1996.2|1995.9|1996.1|1995.8|1997|1996.7|1995.9|1995.6|87
1608727200000|2020-12-23 12:40:00|1995.4|1995.1|1996.4|1996.1|1996.9|1996.6|1995.4|1995.1|73
1608727500000|2020-12-23 12:45:00|1996.5|1996.2|1996.7|1996.4|1996.8|1996.5|1995.9|1995.6|71
1608727800000|2020-12-23 12:50:00|1996.6|1996.3|1997.1|1996.8|1997.1|1996.8|1996.2|1995.9|55
1608728100000|2020-12-23 12:55:00|1996.9|1996.6|1996.8|1996.5|1997|1996.7|1996.5|1996.2|55
1608728400000|2020-12-23 13:00:00|1996.9|1996.6|1996.6|1996.3|1997|1996.7|1995.5|1995.2|172
1608728700000|2020-12-23 13:05:00|1996.7|1996.4|1997.6|1997.3|1997.9|1997.6|1996.7|1996.4|202
1608729000000|2020-12-23 13:10:00|1997.4|1997.1|1996.8|1996.5|1997.7|1997.4|1996.5|1996.2|72
1608729300000|2020-12-23 13:15:00|1996.7|1996.4|1996.8|1996.5|1997.2|1996.9|1996.1|1995.8|57
1608729600000|2020-12-23 13:20:00|1996.7|1996.4|1996.3|1996|1997.3|1997|1996.2|1995.9|157
1608729900000|2020-12-23 13:25:00|1996.5|1996.2|1996.3|1996|1996.7|1996.4|1995.9|1995.6|179
1608730200000|2020-12-23 13:30:00|1996.9|1996.6|1996.4|1996.1|1997|1996.7|1994.8|1994.5|419
1608730500000|2020-12-23 13:35:00|1996.3|1996|1999|1998.7|1999.2|1998.9|1996.3|1996|383
1608730800000|2020-12-23 13:40:00|1998.8|1998.5|1999.5|1999.2|1999.8|1999.5|1998.5|1998.2|213
1608731100000|2020-12-23 13:45:00|1999.6|1999.3|2000.6|2000.3|2000.7|2000.4|1998.9|1998.6|243
1608731400000|2020-12-23 13:50:00|2000.5|2000.2|2000.1|1999.8|2000.5|2000.2|1999.2|1998.9|150
1608731700000|2020-12-23 13:55:00|2000.3|2000|2000.5|2000.2|2000.9|2000.6|2000.1|1999.8|234
1608732000000|2020-12-23 14:00:00|2000.3|2000|2000|1999.7|2000.6|2000.3|1998.9|1998.6|191
1608732300000|2020-12-23 14:05:00|2000.2|1999.9|1999.7|1999.4|2001.2|2000.9|1999.5|1999.2|202
1608732600000|2020-12-23 14:10:00|1999.5|1999.2|2001|2000.7|2001.2|2000.9|1999.5|1999.2|214
1608732900000|2020-12-23 14:15:00|2000.9|2000.6|2002.1|2001.8|2002.4|2002.1|2000.6|2000.3|388
1608733200000|2020-12-23 14:20:00|2002.2|2001.9|2002.3|2002|2002.4|2002.1|2001.2|2000.9|235
1608733500000|2020-12-23 14:25:00|2002.4|2002.1|2001.9|2001.6|2003.7|2003.4|2001.7|2001.4|651
1608733800000|2020-12-23 14:30:00|2002|2001.7|2002.5|2002.2|2004.9|2004.6|2001|2000.7|4358
1608734100000|2020-12-23 14:35:00|2002.4|2002.1|2004.2|2003.9|2005.1|2004.8|2001.8|2001.5|2615
1608734400000|2020-12-23 14:40:00|2004.4|2004.1|1999.8|1999.5|2004.7|2004.4|1999.7|1999.4|2813
1608734700000|2020-12-23 14:45:00|1999.9|1999.6|2000.1|1999.8|2000.4|2000.1|1995|1994.7|3485
1608735000000|2020-12-23 14:50:00|2000|1999.7|2003.3|2003|2004.6|2004.3|1999.5|1999.2|2981
1608735300000|2020-12-23 14:55:00|2003.1|2002.8|2003.3|2003|2004.6|2004.3|2002.1|2001.8|1475
1608735600000|2020-12-23 15:00:00|2003.2|2002.9|2001.4|2001.1|2004|2003.7|2001.3|2001|1498
1608735900000|2020-12-23 15:05:00|2001.9|2001.6|2003.1|2002.8|2004|2003.7|2000.6|2000.3|1676
1608736200000|2020-12-23 15:10:00|2003.2|2002.9|2005.3|2005|2005.6|2005.3|2002.4|2002.1|1963
1608736500000|2020-12-23 15:15:00|2005.4|2005.1|1999.6|1999.3|2005.8|2005.5|1997.6|1997.3|2364
1608736800000|2020-12-23 15:20:00|1999.8|1999.5|2000|1999.7|2001.6|2001.3|1998.5|1998.2|1007
1608737100000|2020-12-23 15:25:00|1999.9|1999.6|1997.5|1997.2|2000|1999.7|1996.8|1996.5|1209
1608737400000|2020-12-23 15:30:00|1997.8|1997.5|2002.8|2002.5|2002.8|2002.5|1997.3|1997|1258
1608737700000|2020-12-23 15:35:00|2002.7|2002.4|2004.4|2004.1|2005.2|2004.9|2002.6|2002.3|1882
1608738000000|2020-12-23 15:40:00|2004.5|2004.2|2004.4|2004.1|2005.2|2004.9|2002.3|2002|856
1608738300000|2020-12-23 15:45:00|2004.5|2004.2|2006.5|2006.2|2006.5|2006.2|2004.2|2003.9|1089
1608738600000|2020-12-23 15:50:00|2006.4|2006.1|2006.6|2006.3|2007|2006.7|2004.6|2004.3|1087
1608738900000|2020-12-23 15:55:00|2006.7|2006.4|2006.7|2006.4|2007.8|2007.5|2005|2004.7|1587
1608739200000|2020-12-23 16:00:00|2006.6|2006.3|2007|2006.7|2007.9|2007.6|2006.2|2005.9|857
1608739500000|2020-12-23 16:05:00|2006.8|2006.5|2007.8|2007.5|2008.6|2008.3|2006.8|2006.5|822
1608739800000|2020-12-23 16:10:00|2007.9|2007.6|2008.3|2008|2008.8|2008.5|2007.7|2007.4|841
1608740100000|2020-12-23 16:15:00|2008.2|2007.9|2008.5|2008.2|2009.7|2009.4|2007.8|2007.5|907
1608740400000|2020-12-23 16:20:00|2008.9|2008.6|2008.3|2008|2009.9|2009.6|2008.1|2007.8|772
1608740700000|2020-12-23 16:25:00|2008.4|2008.1|2007.7|2007.4|2009.5|2009.2|2007.1|2006.8|646
1608741000000|2020-12-23 16:30:00|2007.6|2007.3|2007.8|2007.5|2008.6|2008.3|2007.4|2007.1|857
1608741300000|2020-12-23 16:35:00|2007.9|2007.6|2007.7|2007.4|2009.4|2009.1|2007.3|2007|923
1608741600000|2020-12-23 16:40:00|2007.8|2007.5|2008.9|2008.6|2009.5|2009.2|2007.8|2007.5|623
1608741900000|2020-12-23 16:45:00|2008.8|2008.5|2009.2|2008.9|2009.4|2009.1|2008.5|2008.2|425
1608742200000|2020-12-23 16:50:00|2009|2008.7|2009.8|2009.5|2010.2|2009.9|2008.7|2008.4|559
1608742500000|2020-12-23 16:55:00|2009.9|2009.6|2010.9|2010.6|2011.3|2011|2009.9|2009.6|962
1608742800000|2020-12-23 17:00:00|2011|2010.7|2008.3|2008|2011.3|2011|2008.3|2008|895
1608743100000|2020-12-23 17:05:00|2008.2|2007.9|2008.1|2007.8|2008.5|2008.2|2007|2006.7|663
1608743400000|2020-12-23 17:10:00|2008.3|2008|2010.1|2009.8|2010.2|2009.9|2008.1|2007.8|534
1608743700000|2020-12-23 17:15:00|2010|2009.7|2009.8|2009.5|2010.9|2010.6|2009.4|2009.1|792
1608744000000|2020-12-23 17:20:00|2009.9|2009.6|2009.3|2009|2010.3|2010|2009.1|2008.8|388
1608744300000|2020-12-23 17:25:00|2009.2|2008.9|2007.5|2007.2|2009.4|2009.1|2006.9|2006.6|678
1608744600000|2020-12-23 17:30:00|2007.6|2007.3|2008.6|2008.3|2008.7|2008.4|2006.7|2006.4|787
1608744900000|2020-12-23 17:35:00|2008.7|2008.4|2007.2|2006.9|2009|2008.7|2006.9|2006.6|740
1608745200000|2020-12-23 17:40:00|2007.3|2007|2007.2|2006.9|2007.9|2007.6|2006.5|2006.2|424
1608745500000|2020-12-23 17:45:00|2007.1|2006.8|2005.5|2005.2|2007.5|2007.2|2005.4|2005.1|520
1608745800000|2020-12-23 17:50:00|2005.6|2005.3|2007.1|2006.8|2007.4|2007.1|2005.6|2005.3|363
1608746100000|2020-12-23 17:55:00|2007.3|2007|2008.5|2008.2|2008.7|2008.4|2007.3|2007|546
1608746400000|2020-12-23 18:00:00|2008.6|2008.3|2008|2007.7|2008.7|2008.4|2007.7|2007.4|448
1608746700000|2020-12-23 18:05:00|2008.2|2007.9|2008.3|2008|2008.6|2008.3|2007.6|2007.3|832
1608747000000|2020-12-23 18:10:00|2008.2|2007.9|2009.9|2009.6|2010.1|2009.8|2008|2007.7|661
1608747300000|2020-12-23 18:15:00|2009.7|2009.4|2008.8|2008.5|2009.8|2009.5|2008.5|2008.2|456
1608747600000|2020-12-23 18:20:00|2008.9|2008.6|2009.9|2009.6|2010.8|2010.5|2008.5|2008.2|500
1608747900000|2020-12-23 18:25:00|2009.8|2009.5|2010.5|2010.2|2011.4|2011.1|2009|2008.7|1652
1608748200000|2020-12-23 18:30:00|2010.3|2010|2010.1|2009.8|2010.5|2010.2|2009|2008.7|660
1608748500000|2020-12-23 18:35:00|2010.2|2009.9|2010.6|2010.3|2010.8|2010.5|2009.9|2009.6|414
1608748800000|2020-12-23 18:40:00|2010.5|2010.2|2009.3|2009|2010.8|2010.5|2009.3|2009|450
1608749100000|2020-12-23 18:45:00|2009.2|2008.9|2009|2008.7|2009.4|2009.1|2008.5|2008.2|444
1608749400000|2020-12-23 18:50:00|2009.1|2008.8|2007.6|2007.3|2009.4|2009.1|2007.4|2007.1|581
1608749700000|2020-12-23 18:55:00|2007.7|2007.4|2007.7|2007.4|2008.5|2008.2|2007|2006.7|457
1608750000000|2020-12-23 19:00:00|2007.8|2007.5|2007.6|2007.3|2009|2008.7|2007.4|2007.1|560
1608750300000|2020-12-23 19:05:00|2007.5|2007.2|2007|2006.7|2008.8|2008.5|2007|2006.7|499
1608750600000|2020-12-23 19:10:00|2006.9|2006.6|2008.5|2008.2|2008.7|2008.4|2006|2005.7|685
1608750900000|2020-12-23 19:15:00|2008.4|2008.1|2007.1|2006.8|2008.4|2008.1|2006.5|2006.2|359
1608751200000|2020-12-23 19:20:00|2007|2006.7|2007.2|2006.9|2007.5|2007.2|2006.4|2006.1|367
1608751500000|2020-12-23 19:25:00|2007.3|2007|2006.4|2006.1|2007.3|2007|2006.2|2005.9|416
1608751800000|2020-12-23 19:30:00|2006.5|2006.2|2007.5|2007.2|2008.2|2007.9|2006.5|2006.2|496
1608752100000|2020-12-23 19:35:00|2007.6|2007.3|2007.6|2007.3|2008.4|2008.1|2007.5|2007.2|389
1608752400000|2020-12-23 19:40:00|2007.5|2007.2|2008.7|2008.4|2009.1|2008.8|2007.4|2007.1|452
1608752700000|2020-12-23 19:45:00|2008.6|2008.3|2009.7|2009.4|2010.2|2009.9|2008.4|2008.1|677
1608753000000|2020-12-23 19:50:00|2009.8|2009.5|2007.9|2007.6|2010|2009.7|2007.9|2007.6|608
1608753300000|2020-12-23 19:55:00|2008|2007.7|2007.2|2006.9|2008.7|2008.4|2007.2|2006.9|442
1608753600000|2020-12-23 20:00:00|2007.1|2006.8|2007.3|2007|2007.6|2007.3|2006.7|2006.4|530
1608753900000|2020-12-23 20:05:00|2007.2|2006.9|2008.1|2007.8|2008.1|2007.8|2006.7|2006.4|314
1608754200000|2020-12-23 20:10:00|2008.2|2007.9|2009.4|2009.1|2009.7|2009.4|2008.1|2007.8|502
1608754500000|2020-12-23 20:15:00|2009.2|2008.9|2010|2009.7|2010.3|2010|2009.1|2008.8|693
1608754800000|2020-12-23 20:20:00|2009.6|2009.3|2008.7|2008.4|2009.7|2009.4|2008.5|2008.2|435
1608755100000|2020-12-23 20:25:00|2008.8|2008.5|2009|2008.7|2010.1|2009.8|2007.7|2007.4|878
1608755400000|2020-12-23 20:30:00|2009.1|2008.8|2009|2008.7|2009.9|2009.6|2008|2007.7|1408
1608755700000|2020-12-23 20:35:00|2009.1|2008.8|2010.3|2010|2010.6|2010.3|2008.7|2008.4|1112
1608756000000|2020-12-23 20:40:00|2010.1|2009.8|2011|2010.7|2011.7|2011.4|2009.8|2009.5|1758
1608756300000|2020-12-23 20:45:00|2010.9|2010.6|2008.8|2008.5|2011.6|2011.3|2008.4|2008.1|2752
1608756600000|2020-12-23 20:50:00|2008.4|2008.1|2006.3|2006|2008.4|2008.1|2003.6|2003.3|4579
1608756900000|2020-12-23 20:55:00|2006.2|2005.9|2006.5|2006.2|2009.4|2009.1|2005.6|2005.3|10226
1608757200000|2020-12-23 21:00:00|2006.2|2005.9|2006.2|2005.9|2008.2|2007.9|2005.2|2004.9|3926
1608757500000|2020-12-23 21:05:00|2006|2005.7|2006.1|2005.8|2007.1|2006.8|2005.7|2005.4|1931
1608757800000|2020-12-23 21:10:00|2006.3|2006|2006.6|2005.8|2006.8|2006.5|2004.4|2004.1|1399
1608758100000|2020-12-23 21:15:00|2006.7|2005.9|2007.4|2006.6|2007.4|2006.6|2006.3|2005.5|3
1608758400000|2020-12-23 21:20:00|2007.5|2006.7|2007.6|2006.8|2007.7|2006.9|2007|2006.2|0
1608758700000|2020-12-23 21:25:00|2007.5|2006.7|2007.4|2006.6|2007.6|2006.8|2007.4|2006.6|0
1608759000000|2020-12-23 21:30:00|2006.7|2006.4|2006.3|2006|2006.7|2006.4|2004.8|2004.5|177
1608759300000|2020-12-23 21:35:00|2006.2|2005.9|2006.1|2005.8|2006.6|2006.3|2005.6|2005.3|109
1608759600000|2020-12-23 21:40:00|2006|2005.7|2006.4|2006.1|2006.4|2006.1|2005.8|2005.5|76
1608759900000|2020-12-23 21:45:00|2006.2|2005.9|2006.2|2005.9|2006.9|2006.6|2006.2|2005.9|38
1608760200000|2020-12-23 21:50:00|2006.1|2005.8|2006|2005.7|2006.9|2006.6|2006|2005.7|129
1608760500000|2020-12-23 21:55:00|2006.2|2005.9|2009.3|2008.5|2009.3|2009|2006.2|2005.9|161
1608760800000|2020-12-23 22:00:00|2009.2|2008.4|2009|2008.2|2009.2|2008.4|2008.8|2008|0
1608761100000|2020-12-23 22:05:00|2008.9|2008.1|2009|2008.2|2009|2008.2|2008.9|2008.1|0
1608761400000|2020-12-23 22:10:00|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|0
1608761700000|2020-12-23 22:15:00|2008.8|2008|2008.8|2008|2008.9|2008.1|2008.8|2008|0
1608762300000|2020-12-23 22:25:00|2008.7|2007.9|2008.6|2007.8|2008.7|2007.9|2008.6|2007.8|0
1608762900000|2020-12-23 22:35:00|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|0
1608763200000|2020-12-23 22:40:00|2008.4|2007.6|2008.5|2007.7|2008.5|2007.7|2008.4|2007.6|0
1608763500000|2020-12-23 22:45:00|2008.6|2007.8|2008.6|2007.8|2008.7|2007.9|2008.5|2007.7|0
1608763800000|2020-12-23 22:50:00|2008.7|2007.9|2008.8|2008|2008.8|2008|2008.6|2007.8|0
1608764100000|2020-12-23 22:55:00|2008.9|2008.1|2008.9|2008.1|2009|2008.2|2008.8|2008|0
1608764400000|2020-12-23 23:00:00|2008.7|2008.4|2009.6|2009.3|2010.5|2010.2|2008.2|2007.9|197
1608764700000|2020-12-23 23:05:00|2009.7|2009.4|2008.8|2008.5|2009.7|2009.4|2008.5|2008.2|66
1608765000000|2020-12-23 23:10:00|2008.3|2008|2008.2|2007.9|2008.8|2008.5|2007.7|2007.4|48
1608765300000|2020-12-23 23:15:00|2007.9|2007.6|2008.7|2008.4|2009|2008.7|2007.5|2007.2|46
1608765600000|2020-12-23 23:20:00|2008.9|2008.6|2009.1|2008.8|2009.4|2009.1|2008.6|2008.3|36
1608765900000|2020-12-23 23:25:00|2008.7|2008.4|2009|2008.7|2009|2008.7|2008.3|2008|15
1608766200000|2020-12-23 23:30:00|2008.6|2008.3|2008.2|2007.9|2008.6|2008.3|2007.6|2007.3|43
1608766500000|2020-12-23 23:35:00|2008.1|2007.8|2007.9|2007.6|2008.1|2007.8|2007.2|2006.9|46
1608766800000|2020-12-23 23:40:00|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2006.6|2006.3|64
1608767100000|2020-12-23 23:45:00|2007.3|2007|2008.5|2008.2|2008.5|2008.2|2006.9|2006.6|70
1608767400000|2020-12-23 23:50:00|2008.6|2008.3|2009.3|2009|2009.6|2009.3|2008.6|2008.3|52
1608767700000|2020-12-23 23:55:00|2009.4|2009.1|2008.6|2008.3|2009.4|2009.1|2008.4|2008.1|30
1608768000000|2020-12-24 00:00:00|2008.2|2007.9|2009.7|2009.4|2010.1|2009.8|2007.8|2007.5|90
1608768300000|2020-12-24 00:05:00|2009.9|2009.6|2010|2009.7|2010.2|2009.9|2009.2|2008.9|74
1608768600000|2020-12-24 00:10:00|2009.9|2009.6|2009.2|2008.9|2010.9|2010.6|2009.2|2008.9|102
1608768900000|2020-12-24 00:15:00|2009|2008.7|2008.2|2007.9|2009.6|2009.3|2008.1|2007.8|54
1608769200000|2020-12-24 00:20:00|2008.3|2008|2008.3|2008|2008.6|2008.3|2007.9|2007.6|28
1608769500000|2020-12-24 00:25:00|2008.2|2007.9|2008.9|2008.6|2009.1|2008.8|2007.7|2007.4|57
1608769800000|2020-12-24 00:30:00|2009|2008.7|2008.2|2007.9|2009|2008.7|2008.2|2007.9|21
1608770100000|2020-12-24 00:35:00|2008.1|2007.8|2008.1|2007.8|2008.4|2008.1|2008|2007.7|17
1608770400000|2020-12-24 00:40:00|2007.9|2007.6|2008.5|2008.2|2008.7|2008.4|2007.9|2007.6|18
1608770700000|2020-12-24 00:45:00|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.4|2008.1|9
1608771000000|2020-12-24 00:50:00|2008.6|2008.3|2008.3|2008|2008.8|2008.5|2007.7|2007.4|43
1608771300000|2020-12-24 00:55:00|2008.2|2007.9|2009.2|2008.9|2010|2009.7|2008.2|2007.9|97
1608771600000|2020-12-24 01:00:00|2009.4|2009.1|2009.7|2009.4|2009.7|2009.4|2009.3|2009|20
1608771900000|2020-12-24 01:05:00|2009.4|2009.1|2010.2|2009.9|2010.4|2010.1|2009|2008.7|32
1608772200000|2020-12-24 01:10:00|2010|2009.7|2011.2|2010.9|2011.4|2011.1|2010|2009.7|66
1608772500000|2020-12-24 01:15:00|2011.1|2010.8|2011.7|2011.4|2011.9|2011.6|2011|2010.7|75
1608772800000|2020-12-24 01:20:00|2011.6|2011.3|2012.3|2012|2012.3|2012|2011.4|2011.1|51
1608773100000|2020-12-24 01:25:00|2012|2011.7|2011.8|2011.5|2012.2|2011.9|2011.7|2011.4|31
1608773400000|2020-12-24 01:30:00|2011.9|2011.6|2010.6|2010.3|2012.1|2011.8|2008|2007.7|291
1608773700000|2020-12-24 01:35:00|2010.4|2010.1|2011.3|2011|2011.7|2011.4|2010.4|2010.1|56
1608774000000|2020-12-24 01:40:00|2011.2|2010.9|2011.9|2011.6|2011.9|2011.6|2011|2010.7|45
1608774300000|2020-12-24 01:45:00|2012.1|2011.8|2012.3|2012|2012.6|2012.3|2011.8|2011.5|78
1608774600000|2020-12-24 01:50:00|2012.2|2011.9|2011.9|2011.6|2012.4|2012.1|2011.9|2011.6|16
1608774900000|2020-12-24 01:55:00|2011.8|2011.5|2011.2|2010.9|2012|2011.7|2011.1|2010.8|31
1608775200000|2020-12-24 02:00:00|2011.3|2011|2011.5|2011.2|2011.5|2011.2|2010.8|2010.5|15
1608775500000|2020-12-24 02:05:00|2012|2011.7|2011.8|2011.5|2012.2|2011.9|2011.8|2011.5|12
1608775800000|2020-12-24 02:10:00|2011.4|2011.1|2011.7|2011.4|2011.7|2011.4|2011.2|2010.9|13
1608776100000|2020-12-24 02:15:00|2011.6|2011.3|2011.6|2011.3|2011.9|2011.6|2011.6|2011.3|36
1608776400000|2020-12-24 02:20:00|2011.8|2011.5|2012.5|2012.2|2012.9|2012.6|2011.8|2011.5|53
1608776700000|2020-12-24 02:25:00|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.5|2012.2|38
1608777000000|2020-12-24 02:30:00|2012.8|2012.5|2012.7|2012.4|2013.1|2012.8|2012.3|2012|21
1608777300000|2020-12-24 02:35:00|2012.8|2012.5|2014.9|2014.6|2015.8|2015.5|2012.7|2012.4|335
1608777600000|2020-12-24 02:40:00|2014.5|2014.2|2013.4|2013.1|2014.7|2014.4|2013.3|2013|60
1608777900000|2020-12-24 02:45:00|2013.3|2013|2013.8|2013.5|2014|2013.7|2013.3|2013|26
1608778200000|2020-12-24 02:50:00|2013.6|2013.3|2013.2|2012.9|2013.7|2013.4|2012.9|2012.6|49
1608778500000|2020-12-24 02:55:00|2013.1|2012.8|2013.4|2013.1|2013.4|2013.1|2013.1|2012.8|9
1608778800000|2020-12-24 03:00:00|2014.2|2013.9|2013.7|2013.4|2014.3|2014|2013.7|2013.4|18
1608779100000|2020-12-24 03:05:00|2013.8|2013.5|2012.6|2012.3|2013.8|2013.5|2012|2011.7|29
1608779400000|2020-12-24 03:10:00|2012.5|2012.2|2013.1|2012.8|2013.1|2012.8|2012.3|2012|29
1608779700000|2020-12-24 03:15:00|2013|2012.7|2013|2012.7|2013.4|2013.1|2013|2012.7|57
1608780000000|2020-12-24 03:20:00|2013.1|2012.8|2012.9|2012.6|2013.2|2012.9|2012.6|2012.3|18
1608780300000|2020-12-24 03:25:00|2012.8|2012.5|2012.6|2012.3|2012.9|2012.6|2012.2|2011.9|8
1608780600000|2020-12-24 03:30:00|2012.8|2012.5|2012.1|2011.8|2012.9|2012.6|2011.9|2011.6|20
1608780900000|2020-12-24 03:35:00|2011.8|2011.5|2011|2010.7|2011.8|2011.5|2011|2010.7|52
1608781200000|2020-12-24 03:40:00|2011.2|2010.9|2011.8|2011.5|2011.8|2011.5|2011.1|2010.8|11
1608781500000|2020-12-24 03:45:00|2011.7|2011.4|2011.8|2011.5|2012.1|2011.8|2011.3|2011|16
1608781800000|2020-12-24 03:50:00|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|6
1608782100000|2020-12-24 03:55:00|2012.2|2011.9|2012.5|2012.2|2012.5|2012.2|2012.1|2011.8|10
1608782400000|2020-12-24 04:00:00|2012.6|2012.3|2012|2011.7|2013|2012.7|2012|2011.7|21
1608782700000|2020-12-24 04:05:00|2011.7|2011.4|2011|2010.7|2011.7|2011.4|2011|2010.7|8
1608783000000|2020-12-24 04:10:00|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.1|2010.8|14
1608783300000|2020-12-24 04:15:00|2011.1|2010.8|2011.1|2010.8|2011.5|2011.2|2011.1|2010.8|28
1608783600000|2020-12-24 04:20:00|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|7
1608783900000|2020-12-24 04:25:00|2011.9|2011.6|2012.1|2011.8|2012.5|2012.2|2011.9|2011.6|16
1608784200000|2020-12-24 04:30:00|2012.5|2012.2|2013|2012.7|2013.2|2012.9|2012.5|2012.2|25
1608784500000|2020-12-24 04:35:00|2012.8|2012.5|2012.5|2012.2|2012.9|2012.6|2012.3|2012|11
1608784800000|2020-12-24 04:40:00|2012.4|2012.1|2012.1|2011.8|2012.4|2012.1|2012.1|2011.8|15
1608785100000|2020-12-24 04:45:00|2012.2|2011.9|2012.4|2012.1|2012.4|2012.1|2012.2|2011.9|7
1608785400000|2020-12-24 04:50:00|2012.5|2012.2|2013.2|2012.9|2013.2|2012.9|2012.4|2012.1|18
1608785700000|2020-12-24 04:55:00|2012.9|2012.6|2012.4|2012.1|2012.9|2012.6|2012.4|2012.1|37
1608786000000|2020-12-24 05:00:00|2012.5|2012.2|2012.3|2012|2012.5|2012.2|2011.8|2011.5|69
1608786300000|2020-12-24 05:05:00|2012.1|2011.8|2012.2|2011.9|2012.2|2011.9|2011.8|2011.5|40
1608786600000|2020-12-24 05:10:00|2011.9|2011.6|2013|2012.7|2013.1|2012.8|2011.8|2011.5|47
1608786900000|2020-12-24 05:15:00|2013.1|2012.8|2013|2012.7|2013.2|2012.9|2012.9|2012.6|41
1608787200000|2020-12-24 05:20:00|2013.1|2012.8|2013.6|2013.3|2013.9|2013.6|2013|2012.7|28
1608787500000|2020-12-24 05:25:00|2013.4|2013.1|2013.6|2013.3|2013.6|2013.3|2013.3|2013|15
1608787800000|2020-12-24 05:30:00|2013.3|2013|2013|2012.7|2013.5|2013.2|2012.6|2012.3|58
1608788100000|2020-12-24 05:35:00|2012.4|2012.1|2011.9|2011.6|2012.4|2012.1|2011.9|2011.6|18
1608788400000|2020-12-24 05:40:00|2012.2|2011.9|2011.5|2011.2|2012.2|2011.9|2011.5|2011.2|10
1608788700000|2020-12-24 05:45:00|2011.4|2011.1|2012|2011.7|2012|2011.7|2011.2|2010.9|16
1608789000000|2020-12-24 05:50:00|2012.1|2011.8|2012.4|2012.1|2012.8|2012.5|2012.1|2011.8|9
1608789300000|2020-12-24 05:55:00|2013.1|2012.8|2013.2|2012.9|2013.4|2013.1|2012.9|2012.6|11
1608789600000|2020-12-24 06:00:00|2013.5|2013.2|2014.1|2013.8|2014.8|2014.5|2013.5|2013.2|112
1608789900000|2020-12-24 06:05:00|2014.3|2014|2013.7|2013.4|2014.3|2014|2013.5|2013.2|26
1608790200000|2020-12-24 06:10:00|2013.6|2013.3|2014.7|2014.4|2014.9|2014.6|2013.6|2013.3|15
1608790500000|2020-12-24 06:15:00|2014.6|2014.3|2014|2013.7|2015|2014.7|2013.9|2013.6|19
1608790800000|2020-12-24 06:20:00|2014.1|2013.8|2014.4|2014.1|2014.5|2014.2|2014|2013.7|12
1608791100000|2020-12-24 06:25:00|2013.8|2013.5|2013.5|2013.2|2013.8|2013.5|2013.5|2013.2|11
1608791400000|2020-12-24 06:30:00|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.3|2013|9
1608791700000|2020-12-24 06:35:00|2013.6|2013.3|2014.2|2013.9|2014.2|2013.9|2013.6|2013.3|10
1608792000000|2020-12-24 06:40:00|2013.9|2013.6|2014.4|2014.1|2014.7|2014.4|2013.9|2013.6|15
1608792300000|2020-12-24 06:45:00|2014.3|2014|2014.3|2014|2014.3|2014|2014.1|2013.8|6
1608792600000|2020-12-24 06:50:00|2014.2|2013.9|2014.2|2013.9|2014.4|2014.1|2014.2|2013.9|8
1608792900000|2020-12-24 06:55:00|2014.3|2014|2014.4|2014.1|2014.4|2014.1|2014.3|2014|5
1608793200000|2020-12-24 07:00:00|2014.3|2014|2014.4|2014.1|2015|2014.7|2014.2|2013.9|46
1608793500000|2020-12-24 07:05:00|2014.2|2013.9|2013.9|2013.6|2014.2|2013.9|2013.8|2013.5|14
1608793800000|2020-12-24 07:10:00|2014.1|2013.8|2014.3|2014|2014.8|2014.5|2014.1|2013.8|8
1608794100000|2020-12-24 07:15:00|2014.1|2013.8|2013.9|2013.6|2014.1|2013.8|2013.9|2013.6|5
1608794400000|2020-12-24 07:20:00|2014.1|2013.8|2014.3|2014|2015|2014.7|2014.1|2013.8|18
1608794700000|2020-12-24 07:25:00|2014|2013.7|2014.6|2014.3|2014.6|2014.3|2013.9|2013.6|4
1608795000000|2020-12-24 07:30:00|2014.5|2014.2|2014.2|2013.9|2014.9|2014.6|2014.2|2013.9|16
1608795300000|2020-12-24 07:35:00|2014|2013.7|2013.4|2013.1|2014|2013.7|2013.4|2013.1|23
1608795600000|2020-12-24 07:40:00|2013.7|2013.4|2014.7|2014.4|2014.7|2014.4|2013.6|2013.3|39
1608795900000|2020-12-24 07:45:00|2014.5|2014.2|2014.7|2014.4|2015.3|2015|2014.5|2014.2|66
1608796200000|2020-12-24 07:50:00|2015.1|2014.8|2015.7|2015.4|2015.7|2015.4|2015.1|2014.8|47
1608796500000|2020-12-24 07:55:00|2015.5|2015.2|2015|2014.7|2015.7|2015.4|2014.9|2014.6|44
1608796800000|2020-12-24 08:00:00|2014.9|2014.6|2015.9|2015.6|2016.9|2016.6|2014.7|2014.4|166
1608797100000|2020-12-24 08:05:00|2016|2015.7|2017.8|2017.5|2018.9|2018.6|2015.8|2015.5|284
1608797400000|2020-12-24 08:10:00|2017.7|2017.4|2017.8|2017.5|2017.9|2017.6|2017.4|2017.1|45
1608797700000|2020-12-24 08:15:00|2017.6|2017.3|2017.7|2017.4|2018.7|2018.4|2017.4|2017.1|57
1608798000000|2020-12-24 08:20:00|2018|2017.7|2018.5|2018.2|2018.5|2018.2|2017.9|2017.6|93
1608798300000|2020-12-24 08:25:00|2018.4|2018.1|2018.1|2017.8|2018.9|2018.6|2018.1|2017.8|39
1608798600000|2020-12-24 08:30:00|2018.2|2017.9|2016.4|2016.1|2018.2|2017.9|2015.3|2015|97
1608798900000|2020-12-24 08:35:00|2015.9|2015.6|2016.1|2015.8|2016.4|2016.1|2015.7|2015.4|24
1608799200000|2020-12-24 08:40:00|2016.2|2015.9|2015.8|2015.5|2016.2|2015.9|2015.3|2015|17
1608799500000|2020-12-24 08:45:00|2015.5|2015.2|2014.8|2014.5|2015.7|2015.4|2014.8|2014.5|10
1608799800000|2020-12-24 08:50:00|2015|2014.7|2014|2013.7|2015.2|2014.9|2013.8|2013.5|28
1608800100000|2020-12-24 08:55:00|2014.2|2013.9|2014.7|2014.4|2015|2014.7|2014|2013.7|21
1608800400000|2020-12-24 09:00:00|2014.8|2014.5|2015.6|2015.3|2015.6|2015.3|2014.4|2014.1|35
1608800700000|2020-12-24 09:05:00|2015.2|2014.9|2015.5|2015.2|2015.7|2015.4|2015.2|2014.9|27
1608801000000|2020-12-24 09:10:00|2015.7|2015.4|2016.9|2016.6|2017.1|2016.8|2015.7|2015.4|93
1608801300000|2020-12-24 09:15:00|2017.2|2016.9|2018.6|2018.3|2018.9|2018.6|2017.2|2016.9|109
1608801600000|2020-12-24 09:20:00|2018.5|2018.2|2017.5|2017.2|2018.7|2018.4|2017.5|2017.2|84
1608801900000|2020-12-24 09:25:00|2017.8|2017.5|2018.2|2017.9|2018.3|2018|2017.8|2017.5|25
1608802200000|2020-12-24 09:30:00|2018.1|2017.8|2017.7|2017.4|2018.1|2017.8|2017.7|2017.4|14
1608802500000|2020-12-24 09:35:00|2017.9|2017.6|2017.5|2017.2|2017.9|2017.6|2017.5|2017.2|13
1608802800000|2020-12-24 09:40:00|2017.4|2017.1|2016.7|2016.4|2017.8|2017.5|2016.7|2016.4|10
1608803100000|2020-12-24 09:45:00|2016.8|2016.5|2017.9|2017.6|2018|2017.7|2016.8|2016.5|56
1608803400000|2020-12-24 09:50:00|2018|2017.7|2017.7|2017.4|2018.5|2018.2|2017.7|2017.4|103
1608803700000|2020-12-24 09:55:00|2017.4|2017.1|2017.9|2017.6|2017.9|2017.6|2017.4|2017.1|15
1608804000000|2020-12-24 10:00:00|2017.6|2017.3|2017.2|2016.9|2017.6|2017.3|2017.2|2016.9|5
1608804300000|2020-12-24 10:05:00|2017.9|2017.6|2018|2017.7|2018.5|2018.2|2017.8|2017.5|27
1608804600000|2020-12-24 10:10:00|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|1
1608804900000|2020-12-24 10:15:00|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|10
1608805200000|2020-12-24 10:20:00|||||||||1
1608805500000|2020-12-24 10:25:00|2017.8|2017.5|2016.9|2016.6|2017.8|2017.5|2016.7|2016.4|59
1608805800000|2020-12-24 10:30:00|2017.3|2017|2017.6|2017.3|2017.8|2017.5|2017.3|2017|7
1608806100000|2020-12-24 10:35:00|2017.4|2017.1|2017.5|2017.2|2017.5|2017.2|2017.4|2017.1|4
1608806400000|2020-12-24 10:40:00|2018|2017.7|2018.4|2018.1|2018.6|2018.3|2018|2017.7|13
1608806700000|2020-12-24 10:45:00|2018.2|2017.9|2018.3|2018|2018.3|2018|2017.8|2017.5|10
1608807000000|2020-12-24 10:50:00|2018.2|2017.9|2017.5|2017.2|2018.2|2017.9|2017.5|2017.2|28
1608807300000|2020-12-24 10:55:00|2017.4|2017.1|2017.8|2017.5|2018|2017.7|2017.2|2016.9|27
1608807600000|2020-12-24 11:00:00|2017.6|2017.3|2016.9|2016.6|2017.6|2017.3|2016.8|2016.5|25
1608807900000|2020-12-24 11:05:00|2016.5|2016.2|2015.8|2015.5|2016.5|2016.2|2015.4|2015.1|41
1608808200000|2020-12-24 11:10:00|2016.1|2015.8|2016.4|2016.1|2016.4|2016.1|2016.1|2015.8|24
1608808500000|2020-12-24 11:15:00|2016.3|2016|2016.3|2016|2016.4|2016.1|2016.1|2015.8|20
1608808800000|2020-12-24 11:20:00|2016.7|2016.4|2017|2016.7|2017.5|2017.2|2016.7|2016.4|49
1608809100000|2020-12-24 11:25:00|2017.1|2016.8|2016.1|2015.8|2017.1|2016.8|2015.7|2015.4|34
1608809400000|2020-12-24 11:30:00|2015.7|2015.4|2015.8|2015.5|2015.9|2015.6|2015|2014.7|48
1608809700000|2020-12-24 11:35:00|2015.6|2015.3|2015.6|2015.3|2015.8|2015.5|2015.3|2015|16
1608810000000|2020-12-24 11:40:00|2015.5|2015.2|2016.2|2015.9|2016.4|2016.1|2015.5|2015.2|16
1608810300000|2020-12-24 11:45:00|2016.4|2016.1|2016.4|2016.1|2017|2016.7|2015.9|2015.6|26
1608810600000|2020-12-24 11:50:00|2016.7|2016.4|2017.1|2016.8|2017.2|2016.9|2016.7|2016.4|23
1608810900000|2020-12-24 11:55:00|2017.2|2016.9|2017.6|2017.3|2017.6|2017.3|2017|2016.7|32
1608811200000|2020-12-24 12:00:00|2017.3|2017|2015.3|2015|2017.3|2017|2015.3|2015|108
1608811500000|2020-12-24 12:05:00|2015.1|2014.8|2015.6|2015.3|2015.6|2015.3|2014.9|2014.6|59
1608811800000|2020-12-24 12:10:00|2015.2|2014.9|2014.7|2014.4|2015.2|2014.9|2014.1|2013.8|58
1608812100000|2020-12-24 12:15:00|2014.5|2014.2|2014.4|2014.1|2014.7|2014.4|2014.2|2013.9|22
1608812400000|2020-12-24 12:20:00|2014.3|2014|2014.1|2013.8|2014.4|2014.1|2013.9|2013.6|21
1608812700000|2020-12-24 12:25:00|2014.2|2013.9|2014.6|2014.3|2014.6|2014.3|2013.8|2013.5|52
1608813000000|2020-12-24 12:30:00|2014.2|2013.9|2012.7|2012.4|2014.2|2013.9|2012.7|2012.4|134
1608813300000|2020-12-24 12:35:00|2012.8|2012.5|2013.5|2013.2|2013.7|2013.4|2012.6|2012.3|108
1608813600000|2020-12-24 12:40:00|2013.6|2013.3|2013.8|2013.5|2014.3|2014|2013.5|2013.2|52
1608813900000|2020-12-24 12:45:00|2013.5|2013.2|2014|2013.7|2014.2|2013.9|2013.4|2013.1|25
1608814200000|2020-12-24 12:50:00|2013.9|2013.6|2014|2013.7|2014|2013.7|2013.7|2013.4|19
1608814500000|2020-12-24 12:55:00|2014.1|2013.8|2014.1|2013.8|2015.1|2014.8|2013.8|2013.5|92
1608814800000|2020-12-24 13:00:00|2014|2013.7|2014.1|2013.8|2014.4|2014.1|2013.6|2013.3|52
1608815100000|2020-12-24 13:05:00|2013.8|2013.5|2013.2|2012.9|2014.3|2014|2013.2|2012.9|42
1608815400000|2020-12-24 13:10:00|2013.3|2013|2013.8|2013.5|2013.8|2013.5|2013.3|2013|47
1608815700000|2020-12-24 13:15:00|2014|2013.7|2013.8|2013.5|2014.2|2013.9|2013.3|2013|55
1608816000000|2020-12-24 13:20:00|2013.6|2013.3|2013.3|2013|2013.6|2013.3|2013.2|2012.9|42
1608816300000|2020-12-24 13:25:00|2013.1|2012.8|2013.1|2012.8|2013.5|2013.2|2013.1|2012.8|44
1608816600000|2020-12-24 13:30:00|2013|2012.7|2013.1|2012.8|2013.4|2013.1|2012.9|2012.6|58
1608816900000|2020-12-24 13:35:00|2013|2012.7|2013|2012.7|2013.3|2013|2012.4|2012.1|147
1608817200000|2020-12-24 13:40:00|2013.2|2012.9|2013.4|2013.1|2013.4|2013.1|2013|2012.7|68
1608817500000|2020-12-24 13:45:00|2013.5|2013.2|2012.8|2012.5|2013.6|2013.3|2012.8|2012.5|103
1608817800000|2020-12-24 13:50:00|2012.9|2012.6|2013.6|2013.3|2013.9|2013.6|2012.9|2012.6|83
1608818100000|2020-12-24 13:55:00|2013.8|2013.5|2013.9|2013.6|2014.4|2014.1|2013.6|2013.3|53
1608818400000|2020-12-24 14:00:00|2013.8|2013.5|2013.8|2013.5|2014.1|2013.8|2013.5|2013.2|43
1608818700000|2020-12-24 14:05:00|2014|2013.7|2013.4|2013.1|2014.3|2014|2013.4|2013.1|58
1608819000000|2020-12-24 14:10:00|2013.6|2013.3|2014.1|2013.8|2014.3|2014|2013.4|2013.1|56
1608819300000|2020-12-24 14:15:00|2013.9|2013.6|2013.4|2013.1|2014.2|2013.9|2013.4|2013.1|99
1608819600000|2020-12-24 14:20:00|2013.3|2013|2012.8|2012.5|2013.6|2013.3|2012.7|2012.4|155
1608819900000|2020-12-24 14:25:00|2012.7|2012.4|2013.8|2013.5|2014.4|2014.1|2012.5|2012.2|264
1608820200000|2020-12-24 14:30:00|2013.9|2013.6|2005.1|2004.8|2013.9|2013.6|2004.8|2004.5|2842
1608820500000|2020-12-24 14:35:00|2005|2004.7|2004.4|2004.1|2006.4|2006.1|2001.9|2001.6|2562
1608820800000|2020-12-24 14:40:00|2004.3|2004|2006.6|2006.3|2007.5|2007.2|2003.2|2002.9|1768
1608821100000|2020-12-24 14:45:00|2006.4|2006.1|2005.3|2005|2006.6|2006.3|2002.6|2002.3|1476
1608821400000|2020-12-24 14:50:00|2005.4|2005.1|2009.6|2009.3|2010.1|2009.8|2004.9|2004.6|1129
1608821700000|2020-12-24 14:55:00|2009.7|2009.4|2010.2|2009.9|2011.5|2011.2|2008.6|2008.3|1274
1608822000000|2020-12-24 15:00:00|2010.3|2010|2006.8|2006.5|2010.4|2010.1|2006.4|2006.1|1178
1608822300000|2020-12-24 15:05:00|2007|2006.7|2007.5|2007.2|2009.3|2009|2005.4|2005.1|811
1608822600000|2020-12-24 15:10:00|2007.9|2007.6|2009.5|2009.2|2009.6|2009.3|2007.3|2007|564
1608822900000|2020-12-24 15:15:00|2009.4|2009.1|2008.6|2008.3|2009.5|2009.2|2007.9|2007.6|375
1608823200000|2020-12-24 15:20:00|2008.8|2008.5|2006.8|2006.5|2009.7|2009.4|2006|2005.7|434
1608823500000|2020-12-24 15:25:00|2006.9|2006.6|2006.5|2006.2|2007.6|2007.3|2006.2|2005.9|522
1608823800000|2020-12-24 15:30:00|2006.6|2006.3|2005.8|2005.5|2006.8|2006.5|2004.4|2004.1|635
1608824100000|2020-12-24 15:35:00|2005.6|2005.3|2005.6|2005.3|2005.7|2005.4|2004.1|2003.8|447
1608824400000|2020-12-24 15:40:00|2005.5|2005.2|2006.8|2006.5|2008.1|2007.8|2005.4|2005.1|584
1608824700000|2020-12-24 15:45:00|2007|2006.7|2007.9|2007.6|2008.2|2007.9|2005|2004.7|455
1608825000000|2020-12-24 15:50:00|2008.2|2007.9|2009.2|2008.9|2009.2|2008.9|2007.8|2007.5|601
1608825300000|2020-12-24 15:55:00|2009|2008.7|2006.6|2006.3|2009.7|2009.4|2006.5|2006.2|517
1608825600000|2020-12-24 16:00:00|2006.5|2006.2|2006.5|2006.2|2007.4|2007.1|2006|2005.7|527
1608825900000|2020-12-24 16:05:00|2006.6|2006.3|2005.3|2005|2007.1|2006.8|2004.8|2004.5|580
1608826200000|2020-12-24 16:10:00|2005.1|2004.8|2003.5|2003.2|2005.5|2005.2|2002.6|2002.3|906
1608826500000|2020-12-24 16:15:00|2003.6|2003.3|2000.3|2000|2003.9|2003.6|2000.2|1999.9|902
1608826800000|2020-12-24 16:20:00|2000.4|2000.1|2000.5|2000.2|2001.9|2001.6|2000.3|2000|599
1608827100000|2020-12-24 16:25:00|2000.8|2000.5|1997.8|1997.5|2001|2000.7|1997.8|1997.5|837
1608827400000|2020-12-24 16:30:00|1997.9|1997.6|2000.4|2000.1|2000.6|2000.3|1996.7|1996.4|1538
1608827700000|2020-12-24 16:35:00|2000.6|2000.3|1996.9|1996.6|2000.6|2000.3|1996.9|1996.6|737
1608828000000|2020-12-24 16:40:00|1997|1996.7|1998.7|1998.4|1999.5|1999.2|1996.3|1996|554
1608828300000|2020-12-24 16:45:00|1998.8|1998.5|1998.9|1998.6|1999.4|1999.1|1998.3|1998|494
1608828600000|2020-12-24 16:50:00|1999|1998.7|2000.8|2000.5|2001.3|2001|1998.3|1998|571
1608828900000|2020-12-24 16:55:00|2000.7|2000.4|2001.1|2000.8|2001.8|2001.5|2000.1|1999.8|447
1608829200000|2020-12-24 17:00:00|2001|2000.7|1998.4|1998.1|2001.1|2000.8|1998.1|1997.8|664
1608829500000|2020-12-24 17:05:00|1998.7|1998.4|1999.8|1999.5|2000.8|2000.5|1997.9|1997.6|574
1608829800000|2020-12-24 17:10:00|1999.7|1999.4|2002.2|2001.9|2002.4|2002.1|1999.7|1999.4|452
1608830100000|2020-12-24 17:15:00|2002.4|2002.1|2001.2|2000.9|2002.4|2002.1|1999.8|1999.5|584
1608830400000|2020-12-24 17:20:00|2001.1|2000.8|2002.4|2002.1|2002.4|2002.1|2000.7|2000.4|457
1608830700000|2020-12-24 17:25:00|2002.3|2002|2002.4|2002.1|2003.3|2003|2001|2000.7|514
1608831000000|2020-12-24 17:30:00|2002.6|2002.3|2001.6|2001.3|2003.2|2002.9|2001.5|2001.2|545
1608831300000|2020-12-24 17:35:00|2001.3|2001|2002|2001.7|2002.4|2002.1|2000.8|2000.5|612
1608831600000|2020-12-24 17:40:00|2001.8|2001.5|2002.1|2001.8|2002.5|2002.2|2001.3|2001|510
1608831900000|2020-12-24 17:45:00|2002|2001.7|2001.5|2001.2|2002.5|2002.2|2000.7|2000.4|609
1608832200000|2020-12-24 17:50:00|2002.4|2002.1|2003.8|2003.5|2004.2|2003.9|2001.3|2001|1659
1608832500000|2020-12-24 17:55:00|2004|2003.7|2004.4|2004.1|2005.4|2005.1|2002.7|2002.4|3414
1608832800000|2020-12-24 18:00:00|2004|2003.7|2002.3|2002|2004.9|2004.6|1996.1|1995.8|1795
1608833100000|2020-12-24 18:05:00|2002.1|2001.8|2003.3|2003|2003.7|2003.4|2002.1|2001.8|402
1608833400000|2020-12-24 18:10:00|2003.4|2003.1|2003.8|2003.5|2003.9|2003.6|2002.7|2002.4|324
1609110000000|2020-12-27 23:00:00|1995.6|1995.3|1995.3|1995|1999.4|1999.1|1993.2|1992.9|663
1609110300000|2020-12-27 23:05:00|1995.1|1994.8|1997.1|1996.8|1997.6|1997.3|1993|1992.7|422
1609110600000|2020-12-27 23:10:00|1997|1996.7|2000.4|2000.1|2000.6|2000.3|1997|1996.7|172
1609110900000|2020-12-27 23:15:00|2000.2|1999.9|1998.3|1998|2000.8|2000.5|1998|1997.7|106
1609111200000|2020-12-27 23:20:00|1998.5|1998.2|2007.4|2007.1|2009.7|2009.4|1998|1997.7|493
1609111500000|2020-12-27 23:25:00|2007.1|2006.8|2008.7|2008.4|2010.9|2010.6|2006.5|2006.2|293
1609111800000|2020-12-27 23:30:00|2008.8|2008.5|2010.7|2010.4|2011.3|2011|2007.9|2007.6|432
1609112100000|2020-12-27 23:35:00|2010.5|2010.2|2011|2010.7|2011.2|2010.9|2009|2008.7|438
1609112400000|2020-12-27 23:40:00|2011.1|2010.8|2009.4|2009.1|2011.2|2010.9|2009.2|2008.9|60
1609112700000|2020-12-27 23:45:00|2009.8|2009.5|2007.5|2007.2|2009.8|2009.5|2007|2006.7|162
1609113000000|2020-12-27 23:50:00|2007.6|2007.3|2010.7|2010.4|2010.7|2010.4|2006.6|2006.3|259
1609113300000|2020-12-27 23:55:00|2010.6|2010.3|2010.9|2010.6|2011|2010.7|2009.4|2009.1|170
1609113600000|2020-12-28 00:00:00|2011.1|2010.8|2010.8|2010.5|2013.4|2013.1|2010.6|2010.3|436
1609113900000|2020-12-28 00:05:00|2010.9|2010.6|2008.1|2007.8|2011|2010.7|2007.7|2007.4|145
1609114200000|2020-12-28 00:10:00|2008|2007.7|2008.5|2008.2|2009.1|2008.8|2007.1|2006.8|87
1609114500000|2020-12-28 00:15:00|2008|2007.7|2008.4|2008.1|2008.7|2008.4|2006.6|2006.3|103
1609114800000|2020-12-28 00:20:00|2008.3|2008|2009.5|2009.2|2009.7|2009.4|2008|2007.7|30
1609115100000|2020-12-28 00:25:00|2009.8|2009.5|2012.4|2012.1|2012.7|2012.4|2009.8|2009.5|140
1609115400000|2020-12-28 00:30:00|2012.7|2012.4|2011.2|2010.9|2013.5|2013.2|2010.5|2010.2|93
1609115700000|2020-12-28 00:35:00|2011.3|2011|2011.8|2011.5|2012.7|2012.4|2011.3|2011|45
1609116000000|2020-12-28 00:40:00|2011.7|2011.4|2013.3|2013|2013.6|2013.3|2011.7|2011.4|135
1609116300000|2020-12-28 00:45:00|2013.4|2013.1|2012.8|2012.5|2013.8|2013.5|2012.8|2012.5|57
1609116600000|2020-12-28 00:50:00|2013|2012.7|2013.5|2013.2|2013.5|2013.2|2012|2011.7|65
1609116900000|2020-12-28 00:55:00|2013.2|2012.9|2013.8|2013.5|2013.8|2013.5|2012.6|2012.3|40
1609117200000|2020-12-28 01:00:00|2014.3|2014|2012.7|2012.4|2014.9|2014.6|2012.3|2012|134
1609117500000|2020-12-28 01:05:00|2012.3|2012|2014.5|2014.2|2014.7|2014.4|2012.3|2012|73
1609117800000|2020-12-28 01:10:00|2014.4|2014.1|2017.1|2016.8|2019|2018.7|2013.4|2013.1|441
1609118100000|2020-12-28 01:15:00|2017.3|2017|2015.3|2015|2017.3|2017|2013.8|2013.5|150
1609118400000|2020-12-28 01:20:00|2015.4|2015.1|2018.8|2018.5|2018.8|2018.5|2014.4|2014.1|236
1609118700000|2020-12-28 01:25:00|2018.9|2018.6|2018.3|2018|2018.9|2018.6|2017.6|2017.3|151
1609119000000|2020-12-28 01:30:00|2018.4|2018.1|2018.9|2018.6|2019.2|2018.9|2018|2017.7|196
1609119300000|2020-12-28 01:35:00|2018.8|2018.5|2019.6|2019.3|2020|2019.7|2018.3|2018|153
1609119600000|2020-12-28 01:40:00|2019.5|2019.2|2020.6|2020.3|2021.1|2020.8|2019.5|2019.2|266
1609119900000|2020-12-28 01:45:00|2020.8|2020.5|2022.8|2022.5|2022.8|2022.5|2020.6|2020.3|312
1609120200000|2020-12-28 01:50:00|2022.7|2022.4|2022.2|2021.9|2023.4|2023.1|2021.4|2021.1|330
1609120500000|2020-12-28 01:55:00|2022.3|2022|2023.1|2022.8|2023.3|2023|2022|2021.7|213
1609120800000|2020-12-28 02:00:00|2023|2022.7|2025.3|2025|2025.6|2025.3|2022.7|2022.4|480
1609121100000|2020-12-28 02:05:00|2025.4|2025.1|2022.2|2021.9|2025.5|2025.2|2022|2021.7|233
1609121400000|2020-12-28 02:10:00|2022.1|2021.8|2021.9|2021.6|2022.4|2022.1|2021.1|2020.8|113
1609121700000|2020-12-28 02:15:00|2022.4|2022.1|2021.9|2021.6|2022.4|2022.1|2021.4|2021.1|60
1609122000000|2020-12-28 02:20:00|2022|2021.7|2023.5|2023.2|2023.7|2023.4|2021.2|2020.9|206
1609122300000|2020-12-28 02:25:00|2023.6|2023.3|2022.8|2022.5|2023.6|2023.3|2022.5|2022.2|70
1609122600000|2020-12-28 02:30:00|2022.9|2022.6|2024.1|2023.8|2024.4|2024.1|2022.9|2022.6|58
1609122900000|2020-12-28 02:35:00|2023.7|2023.4|2023.2|2022.9|2023.7|2023.4|2023|2022.7|16
1609123200000|2020-12-28 02:40:00|2023.4|2023.1|2022.8|2022.5|2023.4|2023.1|2022.3|2022|29
1609123500000|2020-12-28 02:45:00|2022.7|2022.4|2025.1|2024.8|2025.2|2024.9|2022.3|2022|133
1609123800000|2020-12-28 02:50:00|2025.2|2024.9|2024.9|2024.6|2025.9|2025.6|2024.8|2024.5|116
1609124100000|2020-12-28 02:55:00|2024.8|2024.5|2024|2023.7|2024.8|2024.5|2023.7|2023.4|30
1609124400000|2020-12-28 03:00:00|2023.8|2023.5|2025.3|2025|2025.6|2025.3|2023.7|2023.4|75
1609124700000|2020-12-28 03:05:00|2025.6|2025.3|2025.1|2024.8|2026.1|2025.8|2024.8|2024.5|77
1609125000000|2020-12-28 03:10:00|2024.8|2024.5|2025.1|2024.8|2025.2|2024.9|2024.4|2024.1|50
1609125300000|2020-12-28 03:15:00|2025.4|2025.1|2025.1|2024.8|2025.7|2025.4|2024.7|2024.4|100
1609125600000|2020-12-28 03:20:00|2025.4|2025.1|2025.2|2024.9|2025.6|2025.3|2024.3|2024|34
1609125900000|2020-12-28 03:25:00|2025.3|2025|2025.1|2024.8|2026.1|2025.8|2024.9|2024.6|47
1609126200000|2020-12-28 03:30:00|2025.2|2024.9|2024.9|2024.6|2025.6|2025.3|2024.8|2024.5|44
1609126500000|2020-12-28 03:35:00|2024.8|2024.5|2024.6|2024.3|2025.4|2025.1|2024.6|2024.3|14
1609126800000|2020-12-28 03:40:00|2024.4|2024.1|2023.6|2023.3|2024.5|2024.2|2023.3|2023|118
1609127100000|2020-12-28 03:45:00|2023.5|2023.2|2023.7|2023.4|2024.5|2024.2|2023.1|2022.8|64
1609127400000|2020-12-28 03:50:00|2023.9|2023.6|2024.3|2024|2024.3|2024|2023.7|2023.4|37
1609127700000|2020-12-28 03:55:00|2024.2|2023.9|2024.4|2024.1|2024.9|2024.6|2024.2|2023.9|28
1609128000000|2020-12-28 04:00:00|2024.7|2024.4|2022.7|2022.4|2024.8|2024.5|2022.6|2022.3|53
1609128300000|2020-12-28 04:05:00|2022.9|2022.6|2022.7|2022.4|2023.1|2022.8|2022.4|2022.1|24
1609128600000|2020-12-28 04:10:00|2022.4|2022.1|2022.7|2022.4|2022.9|2022.6|2022.4|2022.1|31
1609128900000|2020-12-28 04:15:00|2022.9|2022.6|2023.2|2022.9|2023.2|2022.9|2022.9|2022.6|9
1609129200000|2020-12-28 04:20:00|2023.3|2023|2022.6|2022.3|2023.3|2023|2022.6|2022.3|7
1609129500000|2020-12-28 04:25:00|2022.4|2022.1|2022.8|2022.5|2022.9|2022.6|2022.4|2022.1|8
1609129800000|2020-12-28 04:30:00|2022.9|2022.6|2022.9|2022.6|2023|2022.7|2022.7|2022.4|17
1609130100000|2020-12-28 04:35:00|2023|2022.7|2023.3|2023|2023.3|2023|2022.8|2022.5|16
1609130400000|2020-12-28 04:40:00|2023.1|2022.8|2023.6|2023.3|2023.6|2023.3|2023.1|2022.8|21
1609130700000|2020-12-28 04:45:00|2023.5|2023.2|2024.3|2024|2024.3|2024|2023.5|2023.2|38
1609131000000|2020-12-28 04:50:00|2024.2|2023.9|2023.7|2023.4|2024.2|2023.9|2023.7|2023.4|19
1609131300000|2020-12-28 04:55:00|2023.6|2023.3|2023.4|2023.1|2023.6|2023.3|2023.2|2022.9|13
1609131600000|2020-12-28 05:00:00|2023.7|2023.4|2023.5|2023.2|2023.7|2023.4|2023.2|2022.9|22
1609131900000|2020-12-28 05:05:00|2023.3|2023|2023.2|2022.9|2023.3|2023|2023.2|2022.9|2
1609132200000|2020-12-28 05:10:00|2023.6|2023.3|2024.2|2023.9|2024.2|2023.9|2023.6|2023.3|15
1609132500000|2020-12-28 05:15:00|2024.4|2024.1|2024.3|2024|2024.7|2024.4|2024.3|2024|16
1609132800000|2020-12-28 05:20:00|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2
1609133100000|2020-12-28 05:25:00|||||||||1
1609133400000|2020-12-28 05:30:00|2024.3|2024|2024.6|2024.3|2024.6|2024.3|2024.3|2024|21
1609133700000|2020-12-28 05:35:00|2024.7|2024.4|2024.5|2024.2|2024.9|2024.6|2024.5|2024.2|25
1609134000000|2020-12-28 05:40:00|2024.3|2024|2023.8|2023.5|2024.4|2024.1|2023.8|2023.5|16
1609134300000|2020-12-28 05:45:00|2023.6|2023.3|2023.3|2023|2023.8|2023.5|2023.2|2022.9|31
1609134600000|2020-12-28 05:50:00|2023.2|2022.9|2023.4|2023.1|2023.5|2023.2|2023.2|2022.9|9
1609134900000|2020-12-28 05:55:00|2023.5|2023.2|2024.1|2023.8|2024.1|2023.8|2023.5|2023.2|26
1609135200000|2020-12-28 06:00:00|2024.2|2023.9|2024.3|2024|2024.4|2024.1|2024|2023.7|16
1609135500000|2020-12-28 06:05:00|2023.7|2023.4|2022.4|2022.1|2023.8|2023.5|2022|2021.7|149
1609135800000|2020-12-28 06:10:00|2022.2|2021.9|2023.3|2023|2023.3|2023|2022.1|2021.8|46
1609136100000|2020-12-28 06:15:00|2023|2022.7|2022.8|2022.5|2023|2022.7|2022.8|2022.5|16
1609136400000|2020-12-28 06:20:00|2022.9|2022.6|2023.4|2023.1|2023.6|2023.3|2022.9|2022.6|22
1609136700000|2020-12-28 06:25:00|2023.2|2022.9|2023.8|2023.5|2023.9|2023.6|2023.2|2022.9|17
1609137000000|2020-12-28 06:30:00|2023.4|2023.1|2024.8|2024.5|2024.9|2024.6|2023.3|2023|34
1609137300000|2020-12-28 06:35:00|2024.7|2024.4|2025.6|2025.3|2025.7|2025.4|2024.6|2024.3|81
1609137600000|2020-12-28 06:40:00|2026|2025.7|2025.5|2025.2|2026|2025.7|2025.4|2025.1|51
1609137900000|2020-12-28 06:45:00|2025.7|2025.4|2025.9|2025.6|2026|2025.7|2025.4|2025.1|44
1609138200000|2020-12-28 06:50:00|2025.6|2025.3|2025.9|2025.6|2025.9|2025.6|2025.4|2025.1|20
1609138500000|2020-12-28 06:55:00|2026|2025.7|2025.1|2024.8|2026|2025.7|2025.1|2024.8|34
1609138800000|2020-12-28 07:00:00|2025.3|2025|2026.6|2026.3|2027|2026.7|2024.6|2024.3|107
1609139100000|2020-12-28 07:05:00|2026.7|2026.4|2028.2|2027.9|2029.2|2028.9|2026.7|2026.4|393
1609139400000|2020-12-28 07:10:00|2027.8|2027.5|2027.9|2027.6|2028.4|2028.1|2027.3|2027|50
1609139700000|2020-12-28 07:15:00|2028.1|2027.8|2028.2|2027.9|2028.3|2028|2027.7|2027.4|46
1609140000000|2020-12-28 07:20:00|2028.6|2028.3|2028.5|2028.2|2028.8|2028.5|2028.3|2028|103
1609140300000|2020-12-28 07:25:00|2028.7|2028.4|2027.8|2027.5|2028.7|2028.4|2027.8|2027.5|69
1609140600000|2020-12-28 07:30:00|2027.6|2027.3|2027|2026.7|2028|2027.7|2026.9|2026.6|57
1609140900000|2020-12-28 07:35:00|2027.3|2027|2027.8|2027.5|2028|2027.7|2027.1|2026.8|14
1609141200000|2020-12-28 07:40:00|2027.5|2027.2|2028.8|2028.5|2029|2028.7|2027.5|2027.2|164
1609141500000|2020-12-28 07:45:00|2028.7|2028.4|2026.7|2026.4|2029|2028.7|2026.7|2026.4|53
1609141800000|2020-12-28 07:50:00|2026.8|2026.5|2026.6|2026.3|2026.8|2026.5|2026.1|2025.8|72
1609142100000|2020-12-28 07:55:00|2026.7|2026.4|2027.2|2026.9|2027.2|2026.9|2026.2|2025.9|44
1609142400000|2020-12-28 08:00:00|2027.1|2026.8|2026.9|2026.6|2028.8|2028.5|2026.1|2025.8|242
1609142700000|2020-12-28 08:05:00|2027.1|2026.8|2025.2|2024.9|2027.3|2027|2024.8|2024.5|129
1609143000000|2020-12-28 08:10:00|2025.6|2025.3|2024.5|2024.2|2026.5|2026.2|2024.3|2024|108
1609143300000|2020-12-28 08:15:00|2024.4|2024.1|2025.4|2025.1|2025.9|2025.6|2024.2|2023.9|100
1609143600000|2020-12-28 08:20:00|2025.9|2025.6|2028|2027.7|2028.8|2028.5|2025.7|2025.4|240
1609143900000|2020-12-28 08:25:00|2027.8|2027.5|2027.6|2027.3|2028.2|2027.9|2027.4|2027.1|44
1609144200000|2020-12-28 08:30:00|2027.8|2027.5|2028.4|2028.1|2028.7|2028.4|2026.9|2026.6|65
1609144500000|2020-12-28 08:35:00|2028.2|2027.9|2027.8|2027.5|2028.5|2028.2|2027.6|2027.3|24
1609144800000|2020-12-28 08:40:00|2027.9|2027.6|2028.5|2028.2|2028.6|2028.3|2027.9|2027.6|19
1609145100000|2020-12-28 08:45:00|2028.4|2028.1|2029.1|2028.8|2029.2|2028.9|2028.1|2027.8|41
1609145400000|2020-12-28 08:50:00|2029.2|2028.9|2027.5|2027.2|2029.2|2028.9|2027.1|2026.8|38
1609145700000|2020-12-28 08:55:00|2027.8|2027.5|2028.6|2028.3|2028.7|2028.4|2027.8|2027.5|66
1609146000000|2020-12-28 09:00:00|2028.5|2028.2|2027.6|2027.3|2028.6|2028.3|2027.1|2026.8|72
1609146300000|2020-12-28 09:05:00|2027.5|2027.2|2027.3|2027|2028.4|2028.1|2027.3|2027|22
1609146600000|2020-12-28 09:10:00|2027.1|2026.8|2027|2026.7|2027.8|2027.5|2026.4|2026.1|78
1609146900000|2020-12-28 09:15:00|2027.2|2026.9|2027.4|2027.1|2027.8|2027.5|2027.2|2026.9|42
1609147200000|2020-12-28 09:20:00|2027.2|2026.9|2027.8|2027.5|2027.8|2027.5|2027|2026.7|43
1609147500000|2020-12-28 09:25:00|2027.7|2027.4|2027.6|2027.3|2027.9|2027.6|2027.4|2027.1|29
1609147800000|2020-12-28 09:30:00|2027.7|2027.4|2027.9|2027.6|2028|2027.7|2027.6|2027.3|39
1609148100000|2020-12-28 09:35:00|2027.8|2027.5|2026.6|2026.3|2028|2027.7|2026.6|2026.3|34
1609148400000|2020-12-28 09:40:00|2026.5|2026.2|2028.2|2027.9|2028.2|2027.9|2026.3|2026|71
1609148700000|2020-12-28 09:45:00|2028.3|2028|2028.3|2028|2028.6|2028.3|2027.7|2027.4|34
1609149000000|2020-12-28 09:50:00|2028.8|2028.5|2028.8|2028.5|2029.4|2029.1|2028.8|2028.5|98
1609149300000|2020-12-28 09:55:00|2029|2028.7|2028.8|2028.5|2029|2028.7|2028.2|2027.9|24
1609149600000|2020-12-28 10:00:00|2029|2028.7|2029.2|2028.9|2029.5|2029.2|2028.7|2028.4|114
1609149900000|2020-12-28 10:05:00|2029|2028.7|2029|2028.7|2029.2|2028.9|2028.8|2028.5|48
1609150200000|2020-12-28 10:10:00|2029.1|2028.8|2028.9|2028.6|2029.4|2029.1|2028.7|2028.4|105
1609150500000|2020-12-28 10:15:00|2029|2028.7|2028.4|2028.1|2029|2028.7|2028.2|2027.9|42
1609150800000|2020-12-28 10:20:00|2028.6|2028.3|2028.6|2028.3|2028.9|2028.6|2028.2|2027.9|29
1609151100000|2020-12-28 10:25:00|2028.5|2028.2|2027.9|2027.6|2028.7|2028.4|2027.9|2027.6|41
1609151400000|2020-12-28 10:30:00|2028.1|2027.8|2028.5|2028.2|2029.3|2029|2028.1|2027.8|28
1609151700000|2020-12-28 10:35:00|2028.2|2027.9|2028.2|2027.9|2028.7|2028.4|2028.1|2027.8|53
1609152000000|2020-12-28 10:40:00|2028.4|2028.1|2029|2028.7|2029|2028.7|2028.1|2027.8|46
1609152300000|2020-12-28 10:45:00|2028.8|2028.5|2029.1|2028.8|2029.6|2029.3|2028.8|2028.5|79
1609152600000|2020-12-28 10:50:00|2029|2028.7|2030.5|2030.2|2030.6|2030.3|2029|2028.7|203
1609152900000|2020-12-28 10:55:00|2030.4|2030.1|2030.5|2030.2|2030.7|2030.4|2030.2|2029.9|111
1609153200000|2020-12-28 11:00:00|2030.3|2030|2030|2029.7|2030.3|2030|2029.1|2028.8|154
1609153500000|2020-12-28 11:05:00|2030.3|2030|2030.7|2030.4|2030.9|2030.6|2030|2029.7|95
1609153800000|2020-12-28 11:10:00|2030.8|2030.5|2031.8|2031.5|2033.9|2033.6|2030.7|2030.4|312
1609154100000|2020-12-28 11:15:00|2032|2031.7|2029.7|2029.4|2032.4|2032.1|2029.7|2029.4|204
1609154400000|2020-12-28 11:20:00|2029.5|2029.2|2028.7|2028.4|2029.9|2029.6|2028|2027.7|204
1609154700000|2020-12-28 11:25:00|2028.8|2028.5|2030.8|2030.5|2031|2030.7|2028.8|2028.5|127
1609155000000|2020-12-28 11:30:00|2030.9|2030.6|2032|2031.7|2032|2031.7|2030.2|2029.9|146
1609155300000|2020-12-28 11:35:00|2031.8|2031.5|2031.2|2030.9|2032.7|2032.4|2031|2030.7|155
1609155600000|2020-12-28 11:40:00|2031.4|2031.1|2032.1|2031.8|2032.1|2031.8|2031.1|2030.8|93
1609155900000|2020-12-28 11:45:00|2031.7|2031.4|2031.6|2031.3|2032.9|2032.6|2031.1|2030.8|134
1609156200000|2020-12-28 11:50:00|2031.7|2031.4|2032.6|2032.3|2032.8|2032.5|2031.3|2031|122
1609156500000|2020-12-28 11:55:00|2032.4|2032.1|2032.8|2032.5|2033.9|2033.6|2032|2031.7|261
1609156800000|2020-12-28 12:00:00|2032.1|2031.8|2030.1|2029.8|2032.1|2031.8|2029.6|2029.3|240
1609157100000|2020-12-28 12:05:00|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2029.1|2028.8|144
1609157400000|2020-12-28 12:10:00|2030.3|2030|2031.1|2030.8|2031.2|2030.9|2029.9|2029.6|331
1609157700000|2020-12-28 12:15:00|2030.9|2030.6|2031.3|2031|2031.3|2031|2030.4|2030.1|78
1609158000000|2020-12-28 12:20:00|2031.4|2031.1|2031.9|2031.6|2031.9|2031.6|2030.9|2030.6|88
1609158300000|2020-12-28 12:25:00|2031.7|2031.4|2032|2031.7|2032|2031.7|2030.8|2030.5|136
1609158600000|2020-12-28 12:30:00|2031.5|2031.2|2032|2031.7|2032.5|2032.2|2030.8|2030.5|113
1609158900000|2020-12-28 12:35:00|2031.8|2031.5|2032.7|2032.4|2033|2032.7|2031.6|2031.3|296
1609159200000|2020-12-28 12:40:00|2032.5|2032.2|2033.2|2032.9|2033.4|2033.1|2032.3|2032|118
1609159500000|2020-12-28 12:45:00|2033|2032.7|2033.3|2033|2033.7|2033.4|2032.8|2032.5|123
1609159800000|2020-12-28 12:50:00|2033|2032.7|2033.9|2033.6|2034.2|2033.9|2032.7|2032.4|125
1609160100000|2020-12-28 12:55:00|2033.6|2033.3|2030.4|2030.1|2033.6|2033.3|2030.1|2029.8|609
1609160400000|2020-12-28 13:00:00|2030.6|2030.3|2031.3|2031|2031.6|2031.3|2030.4|2030.1|172
1609160700000|2020-12-28 13:05:00|2031.2|2030.9|2030.2|2029.9|2031.3|2031|2029.9|2029.6|221
1609161000000|2020-12-28 13:10:00|2029.8|2029.5|2029.9|2029.6|2030.6|2030.3|2029.7|2029.4|166
1609161300000|2020-12-28 13:15:00|2029.6|2029.3|2030.4|2030.1|2030.6|2030.3|2029.5|2029.2|131
1609161600000|2020-12-28 13:20:00|2030.1|2029.8|2032.6|2032.3|2032.8|2032.5|2029.6|2029.3|591
1609161900000|2020-12-28 13:25:00|2032.5|2032.2|2031.7|2031.4|2033.2|2032.9|2030.9|2030.6|414
1609162200000|2020-12-28 13:30:00|2031.6|2031.3|2030.2|2029.9|2031.9|2031.6|2030|2029.7|202
1609162500000|2020-12-28 13:35:00|2030.3|2030|2031|2030.7|2031.4|2031.1|2029.9|2029.6|248
1609162800000|2020-12-28 13:40:00|2030.9|2030.6|2031.2|2030.9|2031.2|2030.9|2030.3|2030|131
1609163100000|2020-12-28 13:45:00|2031.3|2031|2030.7|2030.4|2031.5|2031.2|2030.4|2030.1|219
1609163400000|2020-12-28 13:50:00|2030.8|2030.5|2030.8|2030.5|2031.1|2030.8|2029.8|2029.5|208
1609163700000|2020-12-28 13:55:00|2030.7|2030.4|2030|2029.7|2031.3|2031|2030|2029.7|247
1609164000000|2020-12-28 14:00:00|2030.2|2029.9|2029.8|2029.5|2031.1|2030.8|2029.4|2029.1|351
1609164300000|2020-12-28 14:05:00|2029.9|2029.6|2028.5|2028.2|2029.9|2029.6|2028.4|2028.1|283
1609164600000|2020-12-28 14:10:00|2028.4|2028.1|2030.2|2029.9|2030.2|2029.9|2028.4|2028.1|212
1609164900000|2020-12-28 14:15:00|2030|2029.7|2028.4|2028.1|2030.6|2030.3|2028.3|2028|362
1609165200000|2020-12-28 14:20:00|2028.2|2027.9|2027.6|2027.3|2028.5|2028.2|2027.1|2026.8|424
1609165500000|2020-12-28 14:25:00|2027.5|2027.2|2026.3|2026|2027.9|2027.6|2026.2|2025.9|529
1609165800000|2020-12-28 14:30:00|2026.2|2025.9|2018.5|2018.2|2026.2|2025.9|2016.8|2016.5|4310
1609166100000|2020-12-28 14:35:00|2018.3|2018|2016.9|2016.6|2020.3|2020|2014|2013.7|3166
1609166400000|2020-12-28 14:40:00|2016.8|2016.5|2018|2017.7|2022.5|2022.2|2014.9|2014.6|3634
1609166700000|2020-12-28 14:45:00|2017.9|2017.6|2018.6|2018.3|2019.9|2019.6|2013.4|2013.1|2721
1609167000000|2020-12-28 14:50:00|2018.4|2018.1|2020.2|2019.9|2021.1|2020.8|2017.2|2016.9|2228
1609167300000|2020-12-28 14:55:00|2019.9|2019.6|2021.1|2020.8|2024.8|2024.5|2018.9|2018.6|2268
1609167600000|2020-12-28 15:00:00|2020.9|2020.6|2019.2|2018.9|2022.2|2021.9|2018.9|2018.6|1384
1609167900000|2020-12-28 15:05:00|2019.4|2019.1|2016.6|2016.3|2019.4|2019.1|2015.2|2014.9|1247
1609168200000|2020-12-28 15:10:00|2016.5|2016.2|2018.9|2018.6|2021.8|2021.5|2016.5|2016.2|1558
1609168500000|2020-12-28 15:15:00|2019|2018.7|2012.3|2012|2019|2018.7|2012.1|2011.8|2173
1609168800000|2020-12-28 15:20:00|2012.2|2011.9|2018.5|2018.2|2019.1|2018.8|2012.1|2011.8|2065
1609169100000|2020-12-28 15:25:00|2018.6|2018.3|2013.8|2013.5|2019.2|2018.9|2013|2012.7|1625
1609169400000|2020-12-28 15:30:00|2014|2013.7|2011.8|2011.5|2014.9|2014.6|2011.5|2011.2|1848
1609169700000|2020-12-28 15:35:00|2011.9|2011.6|2009.8|2009.5|2013.4|2013.1|2009.6|2009.3|2368
1609170000000|2020-12-28 15:40:00|2010.1|2009.8|2009.3|2009|2011.9|2011.6|2008|2007.7|1711
1609170300000|2020-12-28 15:45:00|2009.2|2008.9|2009.1|2008.8|2010.6|2010.3|2007.4|2007.1|1261
1609170600000|2020-12-28 15:50:00|2009|2008.7|2009.4|2009.1|2011.4|2011.1|2008.6|2008.3|1296
1609170900000|2020-12-28 15:55:00|2009.7|2009.4|2011.7|2011.4|2012|2011.7|2008.2|2007.9|1102
1609171200000|2020-12-28 16:00:00|2011.6|2011.3|2009.7|2009.4|2012|2011.7|2009.3|2009|2582
1609171500000|2020-12-28 16:05:00|2009.5|2009.2|2013.5|2013.2|2014.5|2014.2|2009.1|2008.8|1835
1609171800000|2020-12-28 16:10:00|2013.4|2013.1|2011.4|2011.1|2013.6|2013.3|2010.5|2010.2|1076
1609172100000|2020-12-28 16:15:00|2011.5|2011.2|2010.4|2010.1|2011.7|2011.4|2008.7|2008.4|1199
1609172400000|2020-12-28 16:20:00|2010.1|2009.8|2010.9|2010.6|2012.4|2012.1|2009.9|2009.6|957
1609172700000|2020-12-28 16:25:00|2010.7|2010.4|2012.6|2012.3|2013|2012.7|2009.5|2009.2|1055
1609173000000|2020-12-28 16:30:00|2012.7|2012.4|2011.2|2010.9|2013|2012.7|2011.1|2010.8|770
1609173300000|2020-12-28 16:35:00|2011.3|2011|2012.2|2011.9|2012.7|2012.4|2010.3|2010|934
1609173600000|2020-12-28 16:40:00|2012.1|2011.8|2011.3|2011|2012.4|2012.1|2010.9|2010.6|671
1609173900000|2020-12-28 16:45:00|2011.4|2011.1|2010.4|2010.1|2011.7|2011.4|2009.2|2008.9|921
1609174200000|2020-12-28 16:50:00|2010.1|2009.8|2008|2007.7|2010.2|2009.9|2005.3|2005|1601
1609174500000|2020-12-28 16:55:00|2007.9|2007.6|2006.5|2006.2|2008|2007.7|2006.5|2006.2|886
1609174800000|2020-12-28 17:00:00|2006.4|2006.1|2007.4|2007.1|2007.7|2007.4|2006.1|2005.8|888
1609175100000|2020-12-28 17:05:00|2007.5|2007.2|2007.1|2006.8|2008.4|2008.1|2006.5|2006.2|778
1609175400000|2020-12-28 17:10:00|2007.2|2006.9|2008|2007.7|2008.3|2008|2005.8|2005.5|824
1609175700000|2020-12-28 17:15:00|2007.9|2007.6|2007.7|2007.4|2009.9|2009.6|2007.6|2007.3|958
1609176000000|2020-12-28 17:20:00|2007.8|2007.5|2009.5|2009.2|2010.4|2010.1|2007.6|2007.3|971
1609176300000|2020-12-28 17:25:00|2009.6|2009.3|2011.7|2011.4|2011.8|2011.5|2009.5|2009.2|1032
1609176600000|2020-12-28 17:30:00|2011.6|2011.3|2010.7|2010.4|2011.8|2011.5|2010.6|2010.3|917
1609176900000|2020-12-28 17:35:00|2010.9|2010.6|2011.9|2011.6|2012|2011.7|2010.8|2010.5|731
1609177200000|2020-12-28 17:40:00|2011.6|2011.3|2011.4|2011.1|2011.8|2011.5|2009.6|2009.3|862
1609177500000|2020-12-28 17:45:00|2011.3|2011|2009.6|2009.3|2011.5|2011.2|2009.6|2009.3|632
1609177800000|2020-12-28 17:50:00|2009.7|2009.4|2007.4|2007.1|2009.8|2009.5|2006.8|2006.5|872
1609178100000|2020-12-28 17:55:00|2007.3|2007|2007.1|2006.8|2008.2|2007.9|2005.6|2005.3|1210
1609178400000|2020-12-28 18:00:00|2007|2006.7|2007.7|2007.4|2008.4|2008.1|2006.7|2006.4|797
1609178700000|2020-12-28 18:05:00|2007.9|2007.6|2009.6|2009.3|2009.9|2009.6|2007.5|2007.2|729
1609179000000|2020-12-28 18:10:00|2009.5|2009.2|2008|2007.7|2009.5|2009.2|2007.7|2007.4|869
1609179300000|2020-12-28 18:15:00|2007.9|2007.6|2007.7|2007.4|2008.3|2008|2007.1|2006.8|1621
1609179600000|2020-12-28 18:20:00|2007.6|2007.3|2007.5|2007.2|2008.6|2008.3|2006.6|2006.3|691
1609179900000|2020-12-28 18:25:00|2007.6|2007.3|2007.9|2007.6|2009|2008.7|2007.4|2007.1|717
1609180200000|2020-12-28 18:30:00|2008|2007.7|2006.2|2005.9|2008.2|2007.9|2006|2005.7|674
1609180500000|2020-12-28 18:35:00|2006.1|2005.8|2008.7|2008.4|2009.3|2009|2006.1|2005.8|899
1609180800000|2020-12-28 18:40:00|2008.6|2008.3|2006.5|2006.2|2008.8|2008.5|2005.9|2005.6|885
1609181100000|2020-12-28 18:45:00|2006.6|2006.3|2006.2|2005.9|2007.1|2006.8|2005.9|2005.6|1102
1609181400000|2020-12-28 18:50:00|2006.1|2005.8|2004.8|2004.5|2006.5|2006.2|2004.8|2004.5|855
1609181700000|2020-12-28 18:55:00|2004.9|2004.6|2005.4|2005.1|2005.7|2005.4|2004|2003.7|729
1609182000000|2020-12-28 19:00:00|2005.5|2005.2|2006.5|2006.2|2007.3|2007|2004.7|2004.4|849
1609182300000|2020-12-28 19:05:00|2006.1|2005.8|2006.6|2006.3|2007.6|2007.3|2006.1|2005.8|734
1609182600000|2020-12-28 19:10:00|2006.7|2006.4|2008.9|2008.6|2009.2|2008.9|2006.5|2006.2|1069
1609182900000|2020-12-28 19:15:00|2008.8|2008.5|2010.1|2009.8|2011.2|2010.9|2008.8|2008.5|1142
1609183200000|2020-12-28 19:20:00|2010|2009.7|2009.9|2009.6|2010.5|2010.2|2009.4|2009.1|637
1609183500000|2020-12-28 19:25:00|2009.8|2009.5|2008.5|2008.2|2010.1|2009.8|2007.7|2007.4|890
1609183800000|2020-12-28 19:30:00|2008.4|2008.1|2009.4|2009.1|2009.7|2009.4|2008.4|2008.1|817
1609184100000|2020-12-28 19:35:00|2009.5|2009.2|2008.7|2008.4|2010.8|2010.5|2008.7|2008.4|670
1609184400000|2020-12-28 19:40:00|2008.8|2008.5|2009.5|2009.2|2010.3|2010|2008.7|2008.4|562
1609184700000|2020-12-28 19:45:00|2009.4|2009.1|2010|2009.7|2010.9|2010.6|2009.3|2009|900
1609185000000|2020-12-28 19:50:00|2009.9|2009.6|2008.7|2008.4|2009.9|2009.6|2008.1|2007.8|915
1609185300000|2020-12-28 19:55:00|2008.8|2008.5|2008.2|2007.9|2009|2008.7|2007|2006.7|1122
1609185600000|2020-12-28 20:00:00|2008.1|2007.8|2007.4|2007.1|2008.1|2007.8|2007.1|2006.8|571
1609185900000|2020-12-28 20:05:00|2007.5|2007.2|2004.9|2004.6|2007.6|2007.3|2004.7|2004.4|748
1609186200000|2020-12-28 20:10:00|2005|2004.7|2004.7|2004.4|2005.8|2005.5|2004.2|2003.9|850
1609186500000|2020-12-28 20:15:00|2004.8|2004.5|2003.9|2003.6|2006|2005.7|2003.5|2003.2|836
1609186800000|2020-12-28 20:20:00|2003.8|2003.5|2005.1|2004.8|2005.5|2005.2|2002.9|2002.6|928
1609187100000|2020-12-28 20:25:00|2005.2|2004.9|2001.6|2001.3|2005.3|2005|2001.2|2000.9|1207
1609187400000|2020-12-28 20:30:00|2001.5|2001.2|2001.8|2001.5|2003.5|2003.2|2000.9|2000.6|1609
1609187700000|2020-12-28 20:35:00|2001.7|2001.4|1999.8|1999.5|2002.6|2002.3|1999.1|1998.8|1481
1609188000000|2020-12-28 20:40:00|1999.7|1999.4|1999.7|1999.4|2000.8|2000.5|1997.5|1997.2|2065
1609188300000|2020-12-28 20:45:00|1999.8|1999.5|1998.7|1998.4|2000.5|2000.2|1998.5|1998.2|1532
1609188600000|2020-12-28 20:50:00|1999.2|1998.9|1997.7|1997.4|1999.2|1998.9|1995.5|1995.2|2783
1609188900000|2020-12-28 20:55:00|1997.6|1997.3|1996.5|1996.2|1998.9|1998.6|1995.2|1994.9|10662
1609189200000|2020-12-28 21:00:00|1994.7|1994.4|1994.8|1994.5|1996.5|1996.2|1992.6|1992.3|3848
1609189500000|2020-12-28 21:05:00|1994.9|1994.6|1994.8|1994.5|1995.7|1995.4|1994.6|1994.3|1023
1609189800000|2020-12-28 21:10:00|1994.7|1994.4|1996.4|1995.6|1996.5|1996.2|1994.5|1994.2|808
1609190100000|2020-12-28 21:15:00|1996.3|1995.5|1996.5|1995.7|1996.9|1996.1|1996.3|1995.5|1
1609190400000|2020-12-28 21:20:00|1996.6|1995.8|1996.7|1995.9|1996.7|1995.9|1996.3|1995.5|0
1609190700000|2020-12-28 21:25:00|1996.8|1996|1996.7|1995.9|1996.9|1996.1|1996.7|1995.9|0
1609191000000|2020-12-28 21:30:00|1995.3|1995|1996|1995.7|1996.2|1995.9|1995|1994.7|431
1609191300000|2020-12-28 21:35:00|1995.8|1995.5|1995.8|1995.5|1996.3|1996|1995.6|1995.3|115
1609191600000|2020-12-28 21:40:00|1995.9|1995.6|1995.6|1995.3|1996.3|1996|1995.5|1995.2|92
1609191900000|2020-12-28 21:45:00|1995.7|1995.4|1995.6|1995.3|1995.9|1995.6|1995.4|1995.1|75
1609192200000|2020-12-28 21:50:00|1995.4|1995.1|1995.2|1994.9|1995.8|1995.5|1995.2|1994.9|73
1609192500000|2020-12-28 21:55:00|1995.3|1995|1995.6|1994.8|1995.9|1995.6|1995.1|1994.8|141
1609192800000|2020-12-28 22:00:00|1995.9|1995.1|1996.1|1995.3|1996.1|1995.3|1995.9|1995.1|0
1609193100000|2020-12-28 22:05:00|1996|1995.2|1996.1|1995.3|1996.1|1995.3|1996|1995.2|0
1609193400000|2020-12-28 22:10:00|1996.2|1995.4|1996.1|1995.3|1996.2|1995.4|1996.1|1995.3|0
1609193700000|2020-12-28 22:15:00|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.1|1995.3|0
1609194000000|2020-12-28 22:20:00|1996.1|1995.3|1996.3|1995.5|1996.3|1995.5|1996.1|1995.3|0
1609194300000|2020-12-28 22:25:00|1996.2|1995.4|1996.3|1995.5|1996.3|1995.5|1996.2|1995.4|0
1609195200000|2020-12-28 22:40:00|1996.2|1995.4|1996.3|1995.5|1996.3|1995.5|1996.2|1995.4|0
1609195500000|2020-12-28 22:45:00|1996.2|1995.4|1996.4|1995.6|1996.4|1995.6|1996.2|1995.4|0
1609195800000|2020-12-28 22:50:00|1996.3|1995.5|1996.1|1995.3|1996.3|1995.5|1996.1|1995.3|0
1609196100000|2020-12-28 22:55:00|1996.2|1995.4|1996.4|1995.6|1996.4|1995.6|1995.9|1995.1|0
1609196400000|2020-12-28 23:00:00|1996.3|1996|1996.9|1996.6|1998.2|1997.9|1995.9|1995.6|172
1609196700000|2020-12-28 23:05:00|1997.2|1996.9|1997.5|1997.2|1998.1|1997.8|1997.1|1996.8|153
1609197000000|2020-12-28 23:10:00|1997.8|1997.5|1995.8|1995.5|1997.8|1997.5|1995.8|1995.5|97
1609197300000|2020-12-28 23:15:00|1996.2|1995.9|1996.5|1996.2|1996.9|1996.6|1996|1995.7|42
1609197600000|2020-12-28 23:20:00|1996.2|1995.9|1997.2|1996.9|1997.2|1996.9|1996|1995.7|34
1609197900000|2020-12-28 23:25:00|1997.7|1997.4|1996.8|1996.5|1997.8|1997.5|1996.8|1996.5|32
1609198200000|2020-12-28 23:30:00|1996.9|1996.6|1997.6|1997.3|1997.6|1997.3|1996.9|1996.6|39
1609198500000|2020-12-28 23:35:00|1997.5|1997.2|1997.9|1997.6|1997.9|1997.6|1997.4|1997.1|44
1609198800000|2020-12-28 23:40:00|1998|1997.7|1999.7|1999.4|1999.7|1999.4|1998|1997.7|200
1609199100000|2020-12-28 23:45:00|1999.6|1999.3|2001.1|2000.8|2001.1|2000.8|1999.4|1999.1|219
1609199400000|2020-12-28 23:50:00|2001|2000.7|1999.2|1998.9|2001.4|2001.1|1998.9|1998.6|183
1609199700000|2020-12-28 23:55:00|1999.3|1999|2000.1|1999.8|2000.1|1999.8|1999|1998.7|157
1609200000000|2020-12-29 00:00:00|2000|1999.7|2000.7|2000.4|2001|2000.7|1999.8|1999.5|248
1609200300000|2020-12-29 00:05:00|2000.8|2000.5|2001.6|2001.3|2002.5|2002.2|2000.8|2000.5|135
1609200600000|2020-12-29 00:10:00|2001.8|2001.5|2001.8|2001.5|2002.1|2001.8|2001.3|2001|90
1609200900000|2020-12-29 00:15:00|2001.9|2001.6|2001.6|2001.3|2002|2001.7|2001.3|2001|87
1609201200000|2020-12-29 00:20:00|2001.9|2001.6|2001.5|2001.2|2002.3|2002|2001.5|2001.2|170
1609201500000|2020-12-29 00:25:00|2001.4|2001.1|2001.9|2001.6|2002|2001.7|2001.3|2001|36
1609201800000|2020-12-29 00:30:00|2002|2001.7|2001.3|2001|2002.2|2001.9|2001.3|2001|30
1609202100000|2020-12-29 00:35:00|2001.2|2000.9|2001.7|2001.4|2002.3|2002|2001.2|2000.9|34
1609202400000|2020-12-29 00:40:00|2001.9|2001.6|2001.7|2001.4|2001.9|2001.6|2001.4|2001.1|16
1609202700000|2020-12-29 00:45:00|2001.5|2001.2|2001|2000.7|2001.9|2001.6|2000.5|2000.2|133
1609203000000|2020-12-29 00:50:00|2000.7|2000.4|2001.1|2000.8|2001.1|2000.8|2000.3|2000|49
1609203300000|2020-12-29 00:55:00|2001.2|2000.9|2000.8|2000.5|2001.2|2000.9|2000.5|2000.2|14
1609203600000|2020-12-29 01:00:00|2000.9|2000.6|2000.9|2000.6|2001.2|2000.9|2000.7|2000.4|27
1609203900000|2020-12-29 01:05:00|2001.1|2000.8|2001|2000.7|2001.2|2000.9|2000.5|2000.2|12
1609204200000|2020-12-29 01:10:00|2001.2|2000.9|2001.6|2001.3|2001.6|2001.3|2000.7|2000.4|29
1609204500000|2020-12-29 01:15:00|2001.1|2000.8|2001.7|2001.4|2002.2|2001.9|2001.1|2000.8|68
1609204800000|2020-12-29 01:20:00|2001.8|2001.5|2001.6|2001.3|2002|2001.7|2001.5|2001.2|15
1609205100000|2020-12-29 01:25:00|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|3
1609205400000|2020-12-29 01:30:00|2002|2001.7|2001.5|2001.2|2002.2|2001.9|2001.4|2001.1|21
1609205700000|2020-12-29 01:35:00|2001.8|2001.5|2002|2001.7|2002|2001.7|2001.8|2001.5|8
1609206000000|2020-12-29 01:40:00|2001.6|2001.3|2002.2|2001.9|2002.2|2001.9|2001.4|2001.1|11
1609206300000|2020-12-29 01:45:00|2002.1|2001.8|2003.4|2003.1|2003.6|2003.3|2002.1|2001.8|92
1609206600000|2020-12-29 01:50:00|2003.3|2003|2002.6|2002.3|2003.7|2003.4|2002.3|2002|48
1609206900000|2020-12-29 01:55:00|2002.4|2002.1|2002|2001.7|2002.8|2002.5|2002|2001.7|10
1609207200000|2020-12-29 02:00:00|2001.7|2001.4|2000.9|2000.6|2002|2001.7|2000.8|2000.5|34
1609207500000|2020-12-29 02:05:00|2001.2|2000.9|2002.5|2002.2|2002.8|2002.5|2001.2|2000.9|34
1609207800000|2020-12-29 02:10:00|2002.4|2002.1|2002.9|2002.6|2003.4|2003.1|2002.4|2002.1|24
1609208100000|2020-12-29 02:15:00|2003.2|2002.9|2003.4|2003.1|2003.4|2003.1|2002.9|2002.6|17
1609208400000|2020-12-29 02:20:00|2003.7|2003.4|2004.3|2004|2004.3|2004|2003.7|2003.4|41
1609208700000|2020-12-29 02:25:00|2004.1|2003.8|2003.3|2003|2004.1|2003.8|2003.3|2003|48
1609209000000|2020-12-29 02:30:00|2003.7|2003.4|2004.3|2004|2004.3|2004|2003.7|2003.4|11
1609209300000|2020-12-29 02:35:00|2003.8|2003.5|2003.5|2003.2|2003.9|2003.6|2003.1|2002.8|31
1609209600000|2020-12-29 02:40:00|2003.8|2003.5|2004.2|2003.9|2004.2|2003.9|2003.6|2003.3|24
1609209900000|2020-12-29 02:45:00|2004.3|2004|2004.4|2004.1|2004.6|2004.3|2003.9|2003.6|33
1609210200000|2020-12-29 02:50:00|2004.1|2003.8|2004.3|2004|2004.6|2004.3|2004.1|2003.8|13
1609210500000|2020-12-29 02:55:00|2004.2|2003.9|2004|2003.7|2004.2|2003.9|2003.7|2003.4|14
1609210800000|2020-12-29 03:00:00|2003.9|2003.6|2002.8|2002.5|2004|2003.7|2002.6|2002.3|54
1609211100000|2020-12-29 03:05:00|2003|2002.7|2004.4|2004.1|2005.6|2005.3|2003|2002.7|185
1609211400000|2020-12-29 03:10:00|2004.3|2004|2003.7|2003.4|2004.3|2004|2003.6|2003.3|25
1609211700000|2020-12-29 03:15:00|2003.6|2003.3|2001.7|2001.4|2003.6|2003.3|2001.4|2001.1|47
1609212000000|2020-12-29 03:20:00|2001.6|2001.3|2001.6|2001.3|2002.1|2001.8|2001.4|2001.1|35
1609212300000|2020-12-29 03:25:00|2001.4|2001.1|2001.8|2001.5|2002.2|2001.9|2001.3|2001|25
1609212600000|2020-12-29 03:30:00|2002.2|2001.9|2003.2|2002.9|2003.2|2002.9|2002.2|2001.9|18
1609212900000|2020-12-29 03:35:00|2003.3|2003|2003.4|2003.1|2004.1|2003.8|2003.1|2002.8|36
1609213200000|2020-12-29 03:40:00|2003.6|2003.3|2003.6|2003.3|2003.7|2003.4|2003.4|2003.1|8
1609213500000|2020-12-29 03:45:00|2003.8|2003.5|2003.6|2003.3|2003.8|2003.5|2003.5|2003.2|6
1609213800000|2020-12-29 03:50:00|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2
1609214100000|2020-12-29 03:55:00|||||||||1
1609214400000|2020-12-29 04:00:00|2003.3|2003|2003.5|2003.2|2003.5|2003.2|2003.3|2003|5
1609214700000|2020-12-29 04:05:00|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2003.6|2003.3|2
1609215000000|2020-12-29 04:10:00|2003.9|2003.6|2003.9|2003.6|2005.1|2004.8|2003.9|2003.6|91
1609215300000|2020-12-29 04:15:00|2004|2003.7|2004.4|2004.1|2004.4|2004.1|2003.7|2003.4|37
1609215600000|2020-12-29 04:20:00|2004.2|2003.9|2003.5|2003.2|2004.2|2003.9|2002.2|2001.9|114
1609215900000|2020-12-29 04:25:00|2003.4|2003.1|2003.5|2003.2|2003.7|2003.4|2003.4|2003.1|9
1609216200000|2020-12-29 04:30:00|2003.3|2003|2003.7|2003.4|2003.7|2003.4|2003.3|2003|4
1609216500000|2020-12-29 04:35:00|2003.4|2003.1|2004.4|2004.1|2004.4|2004.1|2003.2|2002.9|33
1609216800000|2020-12-29 04:40:00|2004.5|2004.2|2004.3|2004|2004.6|2004.3|2004.3|2004|27
1609217100000|2020-12-29 04:45:00|2004.5|2004.2|2004.5|2004.2|2004.9|2004.6|2004.4|2004.1|23
1609217400000|2020-12-29 04:50:00|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|3
1609217700000|2020-12-29 04:55:00|2004.1|2003.8|2004|2003.7|2004.1|2003.8|2003.8|2003.5|26
1609218000000|2020-12-29 05:00:00|2004.1|2003.8|2004.1|2003.8|2004.7|2004.4|2003.8|2003.5|33
1609218300000|2020-12-29 05:05:00|2004|2003.7|2003.7|2003.4|2004.6|2004.3|2003.7|2003.4|4
1609218600000|2020-12-29 05:10:00|2004.1|2003.8|2004|2003.7|2004.5|2004.2|2004|2003.7|7
1609218900000|2020-12-29 05:15:00|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|8
1609219200000|2020-12-29 05:20:00|2003.5|2003.2|2003.6|2003.3|2003.6|2003.3|2003.5|2003.2|5
1609219500000|2020-12-29 05:25:00|2003.8|2003.5|2005|2004.7|2005|2004.7|2003.8|2003.5|14
1609219800000|2020-12-29 05:30:00|2004.9|2004.6|2005.4|2005.1|2005.4|2005.1|2004.2|2003.9|23
1609220100000|2020-12-29 05:35:00|2005.2|2004.9|2005.4|2005.1|2005.5|2005.2|2005|2004.7|14
1609220400000|2020-12-29 05:40:00|2005.5|2005.2|2005.2|2004.9|2005.5|2005.2|2005.1|2004.8|7
1609220700000|2020-12-29 05:45:00|2005.6|2005.3|2005.2|2004.9|2005.6|2005.3|2004.6|2004.3|60
1609221000000|2020-12-29 05:50:00|2004.7|2004.4|2005|2004.7|2005|2004.7|2004.7|2004.4|4
1609221300000|2020-12-29 05:55:00|2005.5|2005.2|2004.9|2004.6|2005.5|2005.2|2004.9|2004.6|6
1609221600000|2020-12-29 06:00:00|2004.7|2004.4|2005|2004.7|2005.1|2004.8|2004.7|2004.4|8
1609221900000|2020-12-29 06:05:00|2004.6|2004.3|2004.6|2004.3|2004.9|2004.6|2004.1|2003.8|18
1609222200000|2020-12-29 06:10:00|2004.2|2003.9|2004|2003.7|2004.4|2004.1|2003.6|2003.3|28
1609222500000|2020-12-29 06:15:00|2003.7|2003.4|2003|2002.7|2003.8|2003.5|2003|2002.7|42
1609222800000|2020-12-29 06:20:00|2003.2|2002.9|2003.7|2003.4|2003.7|2003.4|2003.2|2002.9|17
1609223100000|2020-12-29 06:25:00|2003.4|2003.1|2003.2|2002.9|2003.5|2003.2|2003.2|2002.9|8
1609223400000|2020-12-29 06:30:00|2003.3|2003|2003.4|2003.1|2003.4|2003.1|2003.1|2002.8|26
1609223700000|2020-12-29 06:35:00|2003.5|2003.2|2003.2|2002.9|2003.5|2003.2|2003.2|2002.9|5
1609224000000|2020-12-29 06:40:00|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|2
1609224300000|2020-12-29 06:45:00|2003.4|2003.1|2003.5|2003.2|2003.7|2003.4|2003.4|2003.1|14
1609224600000|2020-12-29 06:50:00|2003.6|2003.3|2003.7|2003.4|2003.8|2003.5|2003.6|2003.3|8
1609224900000|2020-12-29 06:55:00|2003.6|2003.3|2003.4|2003.1|2003.6|2003.3|2003.3|2003|5
1609225200000|2020-12-29 07:00:00|2003.6|2003.3|2002.6|2002.3|2005|2004.7|2002.2|2001.9|108
1609225500000|2020-12-29 07:05:00|2002.4|2002.1|2002.8|2002.5|2002.9|2002.6|2001.8|2001.5|53
1609225800000|2020-12-29 07:10:00|2003.1|2002.8|2003.4|2003.1|2003.4|2003.1|2002.5|2002.2|12
1609226100000|2020-12-29 07:15:00|2003.5|2003.2|2002.2|2001.9|2004.8|2004.5|2002.2|2001.9|48
1609226400000|2020-12-29 07:20:00|2002.5|2002.2|2002.3|2002|2002.5|2002.2|2002.2|2001.9|14
1609226700000|2020-12-29 07:25:00|2002.1|2001.8|2002.2|2001.9|2002.3|2002|2001.9|2001.6|23
1609227000000|2020-12-29 07:30:00|2002.1|2001.8|2003|2002.7|2003|2002.7|2002.1|2001.8|11
1609227300000|2020-12-29 07:35:00|2002.6|2002.3|2002.3|2002|2002.6|2002.3|2001.7|2001.4|17
1609227600000|2020-12-29 07:40:00|2002.1|2001.8|2002.2|2001.9|2002.2|2001.9|2001.9|2001.6|24
1609227900000|2020-12-29 07:45:00|2002.6|2002.3|2002.7|2002.4|2003.2|2002.9|2002.4|2002.1|9
1609228200000|2020-12-29 07:50:00|2003.6|2003.3|2004.6|2004.3|2005.1|2004.8|2003.6|2003.3|53
1609228500000|2020-12-29 07:55:00|2004.5|2004.2|2004|2003.7|2004.9|2004.6|2003.7|2003.4|52
1609228800000|2020-12-29 08:00:00|2003.7|2003.4|2003.6|2003.3|2004.5|2004.2|2003.1|2002.8|88
1609229100000|2020-12-29 08:05:00|2003.5|2003.2|2003.1|2002.8|2004.1|2003.8|2002.9|2002.6|40
1609229400000|2020-12-29 08:10:00|2003.2|2002.9|2003.5|2003.2|2003.8|2003.5|2002.6|2002.3|42
1609229700000|2020-12-29 08:15:00|2003.6|2003.3|2002.7|2002.4|2004|2003.7|2002.7|2002.4|102
1609230000000|2020-12-29 08:20:00|2002.5|2002.2|2001.9|2001.6|2003.1|2002.8|2001.8|2001.5|61
1609230300000|2020-12-29 08:25:00|2002.1|2001.8|2003.3|2003|2003.3|2003|2001.9|2001.6|31
1609230600000|2020-12-29 08:30:00|2003.4|2003.1|2003.7|2003.4|2003.8|2003.5|2002.8|2002.5|24
1609230900000|2020-12-29 08:35:00|2003.5|2003.2|2004.7|2004.4|2004.9|2004.6|2003.5|2003.2|35
1609231200000|2020-12-29 08:40:00|2004.4|2004.1|2004.4|2004.1|2004.8|2004.5|2004.1|2003.8|26
1609231500000|2020-12-29 08:45:00|2004.6|2004.3|2005.3|2005|2005.3|2005|2004.4|2004.1|35
1609231800000|2020-12-29 08:50:00|2005|2004.7|2005.4|2005.1|2005.5|2005.2|2005|2004.7|18
1609232100000|2020-12-29 08:55:00|2004.8|2004.5|2003.4|2003.1|2005.1|2004.8|2003.4|2003.1|32
1609232400000|2020-12-29 09:00:00|2003.3|2003|2004.8|2004.5|2004.8|2004.5|2002.4|2002.1|85
1609232700000|2020-12-29 09:05:00|2004.7|2004.4|2004|2003.7|2004.8|2004.5|2004|2003.7|43
1609233000000|2020-12-29 09:10:00|2003.9|2003.6|2003.1|2002.8|2004.2|2003.9|2003.1|2002.8|48
1609233300000|2020-12-29 09:15:00|2003.2|2002.9|2002.6|2002.3|2003.5|2003.2|2002.6|2002.3|61
1609233600000|2020-12-29 09:20:00|2002.5|2002.2|2001.6|2001.3|2002.5|2002.2|2001.4|2001.1|300
1609233900000|2020-12-29 09:25:00|2001.9|2001.6|2002.3|2002|2002.4|2002.1|2001.5|2001.2|42
1609234200000|2020-12-29 09:30:00|2002.1|2001.8|2002|2001.7|2002.2|2001.9|2001.8|2001.5|40
1609234500000|2020-12-29 09:35:00|2001.8|2001.5|2002|2001.7|2002.7|2002.4|2001.6|2001.3|49
1609234800000|2020-12-29 09:40:00|2002.3|2002|2001.3|2001|2002.4|2002.1|2001.3|2001|24
1609235100000|2020-12-29 09:45:00|2001.4|2001.1|2000.9|2000.6|2001.5|2001.2|2000.6|2000.3|64
1609235400000|2020-12-29 09:50:00|2001.1|2000.8|2001.4|2001.1|2001.6|2001.3|2001.1|2000.8|27
1609235700000|2020-12-29 09:55:00|2001.3|2001|2001.3|2001|2001.4|2001.1|2000.7|2000.4|21
1609236000000|2020-12-29 10:00:00|2001.4|2001.1|2001.8|2001.5|2002.1|2001.8|2001.4|2001.1|22
1609236300000|2020-12-29 10:05:00|2001.7|2001.4|2000.9|2000.6|2001.8|2001.5|2000.9|2000.6|18
1609236600000|2020-12-29 10:10:00|2001.2|2000.9|2001.5|2001.2|2002|2001.7|2001.2|2000.9|31
1609236900000|2020-12-29 10:15:00|2001.4|2001.1|2000.9|2000.6|2001.5|2001.2|2000.8|2000.5|36
1609237200000|2020-12-29 10:20:00|2000.8|2000.5|2001.3|2001|2001.3|2001|2000.7|2000.4|29
1609237500000|2020-12-29 10:25:00|2001.1|2000.8|2001.4|2001.1|2001.7|2001.4|2001.1|2000.8|41
1609237800000|2020-12-29 10:30:00|2001.3|2001|2001.3|2001|2001.6|2001.3|2001.2|2000.9|23
1609238100000|2020-12-29 10:35:00|2001.6|2001.3|2002.6|2002.3|2002.7|2002.4|2001.6|2001.3|19
1609238400000|2020-12-29 10:40:00|2002.4|2002.1|2001.6|2001.3|2002.4|2002.1|2001.6|2001.3|16
1609238700000|2020-12-29 10:45:00|2001.7|2001.4|2001.4|2001.1|2001.7|2001.4|2001.4|2001.1|21
1609239000000|2020-12-29 10:50:00|2001.3|2001|2002.2|2001.9|2002.3|2002|2001.3|2001|32
1609239300000|2020-12-29 10:55:00|2002.4|2002.1|2001.9|2001.6|2002.4|2002.1|2001.8|2001.5|15
1609239600000|2020-12-29 11:00:00|2002|2001.7|2000.4|2000.1|2002|2001.7|2000.3|2000|114
1609239900000|2020-12-29 11:05:00|2000.5|2000.2|1999.5|1999.2|2000.5|2000.2|1999.1|1998.8|207
1609240200000|2020-12-29 11:10:00|1999.6|1999.3|2000.2|1999.9|2000.3|2000|1999.6|1999.3|50
1609240500000|2020-12-29 11:15:00|2000.1|1999.8|2000.7|2000.4|2000.9|2000.6|2000.1|1999.8|35
1609240800000|2020-12-29 11:20:00|2000.5|2000.2|1999.5|1999.2|2000.5|2000.2|1999.3|1999|58
1609241100000|2020-12-29 11:25:00|1999.2|1998.9|1999.8|1999.5|1999.9|1999.6|1999.2|1998.9|36
1609241400000|2020-12-29 11:30:00|1999.6|1999.3|2000.1|1999.8|2000.1|1999.8|1999.2|1998.9|18
1609241700000|2020-12-29 11:35:00|2000.5|2000.2|2001|2000.7|2001.8|2001.5|2000.5|2000.2|154
1609242000000|2020-12-29 11:40:00|2000.9|2000.6|2000.2|1999.9|2001.1|2000.8|2000|1999.7|48
1609242300000|2020-12-29 11:45:00|2000.7|2000.4|2002.2|2001.9|2002.3|2002|2000|1999.7|104
1609242600000|2020-12-29 11:50:00|2002.1|2001.8|2001.1|2000.8|2002.3|2002|2001|2000.7|43
1609242900000|2020-12-29 11:55:00|2001|2000.7|2000.9|2000.6|2001.1|2000.8|2000.5|2000.2|37
1609243200000|2020-12-29 12:00:00|2001|2000.7|2000.7|2000.4|2001.2|2000.9|2000.2|1999.9|82
1609243500000|2020-12-29 12:05:00|2000.5|2000.2|2000.5|2000.2|2000.8|2000.5|2000.3|2000|49
1609243800000|2020-12-29 12:10:00|2000.7|2000.4|2001.8|2001.5|2002.1|2001.8|2000.7|2000.4|112
1609244100000|2020-12-29 12:15:00|2001.9|2001.6|2001.7|2001.4|2002.1|2001.8|2001.6|2001.3|36
1609244400000|2020-12-29 12:20:00|2001.8|2001.5|2001.1|2000.8|2001.8|2001.5|2001.1|2000.8|52
1609244700000|2020-12-29 12:25:00|2000.9|2000.6|2001.5|2001.2|2001.8|2001.5|2000.9|2000.6|48
1609245000000|2020-12-29 12:30:00|2001.3|2001|2001.3|2001|2001.7|2001.4|2001.1|2000.8|53
1609245300000|2020-12-29 12:35:00|2001.4|2001.1|2001.1|2000.8|2001.6|2001.3|2001.1|2000.8|57
1609245600000|2020-12-29 12:40:00|2000.9|2000.6|1998.9|1998.6|2000.9|2000.6|1998.7|1998.4|209
1609245900000|2020-12-29 12:45:00|1999|1998.7|1998.5|1998.2|1999.4|1999.1|1998.2|1997.9|137
1609246200000|2020-12-29 12:50:00|1998.4|1998.1|1998|1997.7|1998.5|1998.2|1997.5|1997.2|137
1609246500000|2020-12-29 12:55:00|1998.2|1997.9|1997.4|1997.1|1998.2|1997.9|1997.4|1997.1|110
1609246800000|2020-12-29 13:00:00|1997.3|1997|1998.2|1997.9|1998.3|1998|1997.1|1996.8|249
1609247100000|2020-12-29 13:05:00|1998.3|1998|1997.9|1997.6|1998.9|1998.6|1997.7|1997.4|298
1609247400000|2020-12-29 13:10:00|1998|1997.7|1998.4|1998.1|1998.5|1998.2|1997.5|1997.2|194
1609247700000|2020-12-29 13:15:00|1998.3|1998|1998.4|1998.1|1999|1998.7|1998.3|1998|233
1609248000000|2020-12-29 13:20:00|1998.3|1998|1996.3|1996|1998.3|1998|1996.2|1995.9|255
1609248300000|2020-12-29 13:25:00|1996.4|1996.1|1997.7|1997.4|1997.7|1997.4|1996.3|1996|109
1609248600000|2020-12-29 13:30:00|1997.6|1997.3|1997.7|1997.4|1997.9|1997.6|1996.8|1996.5|179
1609248900000|2020-12-29 13:35:00|1997.6|1997.3|1996.3|1996|1998|1997.7|1995.3|1995|294
1609249200000|2020-12-29 13:40:00|1996.6|1996.3|1996.8|1996.5|1997.3|1997|1996.4|1996.1|150
1609249500000|2020-12-29 13:45:00|1996.7|1996.4|1997.4|1997.1|1997.4|1997.1|1996.5|1996.2|175
1609249800000|2020-12-29 13:50:00|1997.3|1997|1997.9|1997.6|1998.2|1997.9|1997.1|1996.8|180
1609250100000|2020-12-29 13:55:00|1997.8|1997.5|1998|1997.7|1998.1|1997.8|1996.5|1996.2|233
1609250400000|2020-12-29 14:00:00|1997.9|1997.6|1998.5|1998.2|1998.8|1998.5|1997.6|1997.3|227
1609250700000|2020-12-29 14:05:00|1998.6|1998.3|1999|1998.7|1999.4|1999.1|1998.6|1998.3|259
1609251000000|2020-12-29 14:10:00|1999.3|1999|1999.4|1999.1|1999.4|1999.1|1998.7|1998.4|202
1609251300000|2020-12-29 14:15:00|1999.3|1999|1999.3|1999|1999.5|1999.2|1998.7|1998.4|158
1609251600000|2020-12-29 14:20:00|1999.4|1999.1|1998.9|1998.6|1999.4|1999.1|1998.7|1998.4|144
1609251900000|2020-12-29 14:25:00|1998.8|1998.5|1998.5|1998.2|1999.4|1999.1|1998.4|1998.1|465
1609252200000|2020-12-29 14:30:00|1997.8|1997.5|1991.3|1991|2001.9|2001.6|1991.3|1991|4329
1609252500000|2020-12-29 14:35:00|1991.4|1991.1|1985.7|1985.4|1992.7|1992.4|1983|1982.7|4813
1609252800000|2020-12-29 14:40:00|1985.5|1985.2|1979.2|1978.9|1985.5|1985.2|1978.6|1978.3|3841
1609253100000|2020-12-29 14:45:00|1979.4|1979.1|1981|1980.7|1984.9|1984.6|1979.4|1979.1|3094
1609253400000|2020-12-29 14:50:00|1981.3|1981|1973.6|1973.3|1982|1981.7|1972.6|1972.3|4929
1609253700000|2020-12-29 14:55:00|1973.5|1973.2|1968.1|1967.8|1974.3|1974|1967.1|1966.8|4845
1609254000000|2020-12-29 15:00:00|1968|1967.7|1970.8|1970.5|1972.4|1972.1|1964.4|1964.1|5006
1609254300000|2020-12-29 15:05:00|1970.5|1970.2|1967.2|1966.9|1970.6|1970.3|1963.6|1963.3|3112
1609254600000|2020-12-29 15:10:00|1967.3|1967|1955.4|1955.1|1967.4|1967.1|1954.9|1954.6|4454
1609254900000|2020-12-29 15:15:00|1955.7|1955.4|1957.3|1957|1958.7|1958.4|1954.7|1954.4|3779
1609255200000|2020-12-29 15:20:00|1957.2|1956.9|1962.8|1962.5|1964.1|1963.8|1956.6|1956.3|3348
1609255500000|2020-12-29 15:25:00|1962.9|1962.6|1960.2|1959.9|1963|1962.7|1959.3|1959|2551
1609255800000|2020-12-29 15:30:00|1960.3|1960|1962.1|1961.8|1963.1|1962.8|1960.1|1959.8|1533
1609256100000|2020-12-29 15:35:00|1962.2|1961.9|1961.2|1960.9|1964.2|1963.9|1960.1|1959.8|2063
1609256400000|2020-12-29 15:40:00|1961.1|1960.8|1965.8|1965.5|1966.1|1965.8|1960.8|1960.5|1722
1609256700000|2020-12-29 15:45:00|1965.7|1965.4|1964.8|1964.5|1966.1|1965.8|1963.7|1963.4|1459
1609257000000|2020-12-29 15:50:00|1964.9|1964.6|1962.2|1961.9|1965.8|1965.5|1961.9|1961.6|1688
1609257300000|2020-12-29 15:55:00|1962|1961.7|1965.3|1965|1966.3|1966|1962|1961.7|1846
1609257600000|2020-12-29 16:00:00|1965.4|1965.1|1960.8|1960.5|1966|1965.7|1960.6|1960.3|1461
1609257900000|2020-12-29 16:05:00|1960.7|1960.4|1965.7|1965.4|1966.3|1966|1960|1959.7|1299
1609258200000|2020-12-29 16:10:00|1965.5|1965.2|1964.7|1964.4|1967.2|1966.9|1964.5|1964.2|983
1609258500000|2020-12-29 16:15:00|1964.6|1964.3|1962|1961.7|1964.9|1964.6|1961.5|1961.2|2058
1609258800000|2020-12-29 16:20:00|1961.9|1961.6|1962.2|1961.9|1963.6|1963.3|1961|1960.7|1227
1609259100000|2020-12-29 16:25:00|1962.1|1961.8|1963.5|1963.2|1964.5|1964.2|1962.1|1961.8|1152
1609259400000|2020-12-29 16:30:00|1963.6|1963.3|1961.2|1960.9|1964.5|1964.2|1960.8|1960.5|1300
1609259700000|2020-12-29 16:35:00|1961.4|1961.1|1962.7|1962.4|1963.4|1963.1|1960.9|1960.6|691
1609260000000|2020-12-29 16:40:00|1962.6|1962.3|1961.9|1961.6|1963.3|1963|1961.1|1960.8|1624
1609260300000|2020-12-29 16:45:00|1962.2|1961.9|1963.4|1963.1|1963.7|1963.4|1961.9|1961.6|886
1609260600000|2020-12-29 16:50:00|1963.5|1963.2|1962.3|1962|1964.7|1964.4|1962|1961.7|2269
1609260900000|2020-12-29 16:55:00|1962.2|1961.9|1962.2|1961.9|1962.8|1962.5|1960.9|1960.6|1162
1609261200000|2020-12-29 17:00:00|1962.3|1962|1964|1963.7|1964.8|1964.5|1961.7|1961.4|1572
1609261500000|2020-12-29 17:05:00|1964.1|1963.8|1965.5|1965.2|1965.8|1965.5|1963.1|1962.8|1018
1609261800000|2020-12-29 17:10:00|1965.6|1965.3|1961.9|1961.6|1965.6|1965.3|1960.3|1960|1273
1609262100000|2020-12-29 17:15:00|1961.8|1961.5|1958.9|1958.6|1962.3|1962|1958.5|1958.2|1119
1609262400000|2020-12-29 17:20:00|1958.6|1958.3|1954.8|1954.5|1959.6|1959.3|1954.4|1954.1|1661
1609262700000|2020-12-29 17:25:00|1954.7|1954.4|1955.8|1955.5|1955.9|1955.6|1953.5|1953.2|1600
1609263000000|2020-12-29 17:30:00|1955.5|1955.2|1952.5|1952.2|1955.6|1955.3|1951.9|1951.6|1857
1609263300000|2020-12-29 17:35:00|1952.6|1952.3|1949.4|1949.1|1953.6|1953.3|1949.2|1948.9|1729
1609263600000|2020-12-29 17:40:00|1949.5|1949.2|1955.7|1955.4|1956|1955.7|1949.4|1949.1|1882
1609263900000|2020-12-29 17:45:00|1955.6|1955.3|1950.9|1950.6|1956|1955.7|1950.7|1950.4|1238
1609264200000|2020-12-29 17:50:00|1950.8|1950.5|1950.6|1950.3|1951.3|1951|1949.2|1948.9|1213
1609264500000|2020-12-29 17:55:00|1950.5|1950.2|1953.3|1953|1953.4|1953.1|1949.6|1949.3|1294
1609264800000|2020-12-29 18:00:00|1953.4|1953.1|1952|1951.7|1953.9|1953.6|1952|1951.7|827
1609265100000|2020-12-29 18:05:00|1952.1|1951.8|1954.1|1953.8|1954.5|1954.2|1951.7|1951.4|828
1609265400000|2020-12-29 18:10:00|1954|1953.7|1957|1956.7|1957.5|1957.2|1952.9|1952.6|1311
1609265700000|2020-12-29 18:15:00|1956.9|1956.6|1959|1958.7|1959.3|1959|1956.9|1956.6|1200
1609266000000|2020-12-29 18:20:00|1959.1|1958.8|1956.4|1956.1|1959.1|1958.8|1956.4|1956.1|1131
1609266300000|2020-12-29 18:25:00|1956.5|1956.2|1957.2|1956.9|1958.1|1957.8|1955.7|1955.4|597
1609266600000|2020-12-29 18:30:00|1956.8|1956.5|1956.4|1956.1|1957.8|1957.5|1956.2|1955.9|531
1609266900000|2020-12-29 18:35:00|1956.3|1956|1953.8|1953.5|1956.3|1956|1953.7|1953.4|1105
1609267200000|2020-12-29 18:40:00|1953.9|1953.6|1953.5|1953.2|1954.1|1953.8|1952.3|1952|685
1609267500000|2020-12-29 18:45:00|1953.6|1953.3|1953.8|1953.5|1954.6|1954.3|1953|1952.7|985
1609267800000|2020-12-29 18:50:00|1953.7|1953.4|1955.6|1955.3|1956.3|1956|1952.9|1952.6|714
1609268100000|2020-12-29 18:55:00|1955.5|1955.2|1956.5|1956.2|1957|1956.7|1955.2|1954.9|673
1609268400000|2020-12-29 19:00:00|1956.6|1956.3|1952.9|1952.6|1956.6|1956.3|1951.5|1951.2|1381
1609268700000|2020-12-29 19:05:00|1953|1952.7|1951.7|1951.4|1953.6|1953.3|1951.5|1951.2|532
1609269000000|2020-12-29 19:10:00|1951.6|1951.3|1951.7|1951.4|1952.8|1952.5|1951|1950.7|798
1609269300000|2020-12-29 19:15:00|1951.6|1951.3|1951.5|1951.2|1952.9|1952.6|1950.8|1950.5|556
1609269600000|2020-12-29 19:20:00|1951.4|1951.1|1953|1952.7|1953.5|1953.2|1951.2|1950.9|681
1609269900000|2020-12-29 19:25:00|1953.1|1952.8|1951|1950.7|1953.3|1953|1950.9|1950.6|615
1609270200000|2020-12-29 19:30:00|1950.9|1950.6|1952.3|1952|1953|1952.7|1950.9|1950.6|898
1609270500000|2020-12-29 19:35:00|1952.4|1952.1|1951.7|1951.4|1952.4|1952.1|1950.6|1950.3|1378
1609270800000|2020-12-29 19:40:00|1952|1951.7|1951.8|1951.5|1952.4|1952.1|1950.7|1950.4|681
1609271100000|2020-12-29 19:45:00|1951.7|1951.4|1953.3|1953|1953.5|1953.2|1951.4|1951.1|561
1609271400000|2020-12-29 19:50:00|1953.5|1953.2|1954.6|1954.3|1955.2|1954.9|1953.3|1953|856
1609271700000|2020-12-29 19:55:00|1954.5|1954.2|1954.2|1953.9|1954.9|1954.6|1953.6|1953.3|447
1609272000000|2020-12-29 20:00:00|1954.1|1953.8|1955.3|1955|1956.6|1956.3|1954.1|1953.8|700
1609272300000|2020-12-29 20:05:00|1955.5|1955.2|1955.2|1954.9|1955.9|1955.6|1953.9|1953.6|709
1609272600000|2020-12-29 20:10:00|1955.3|1955|1958.6|1958.3|1958.6|1958.3|1955.1|1954.8|1250
1609272900000|2020-12-29 20:15:00|1958.5|1958.2|1959.8|1959.5|1960.4|1960.1|1956|1955.7|1838
1609273200000|2020-12-29 20:20:00|1959.6|1959.3|1961.4|1961.1|1961.7|1961.4|1959.5|1959.2|1010
1609273500000|2020-12-29 20:25:00|1961.5|1961.2|1962.2|1961.9|1962.4|1962.1|1960.5|1960.2|893
1609273800000|2020-12-29 20:30:00|1962|1961.7|1961.2|1960.9|1963|1962.7|1960.9|1960.6|1117
1609274100000|2020-12-29 20:35:00|1961.3|1961|1962.6|1962.3|1963.4|1963.1|1960.1|1959.8|1980
1609274400000|2020-12-29 20:40:00|1962.5|1962.2|1961|1960.7|1962.5|1962.2|1959.6|1959.3|1465
1609274700000|2020-12-29 20:45:00|1960.9|1960.6|1959.7|1959.4|1962.3|1962|1959.5|1959.2|1387
1609275000000|2020-12-29 20:50:00|1959.4|1959.1|1957.8|1957.5|1960.4|1960.1|1956.9|1956.6|3296
1609275300000|2020-12-29 20:55:00|1957.9|1957.6|1958.1|1957.8|1959.4|1959.1|1956.4|1956.1|10509
1609275600000|2020-12-29 21:00:00|1957.6|1957.3|1958.4|1958.1|1960.2|1959.9|1957.6|1957.3|3150
1609275900000|2020-12-29 21:05:00|1958.6|1958.3|1959.3|1959|1960.1|1959.8|1958.1|1957.8|921
1609276200000|2020-12-29 21:10:00|1959.6|1959.3|1959.4|1958.6|1960|1959.7|1958.8|1958.5|744
1609276500000|2020-12-29 21:15:00|1959.3|1958.5|1959.1|1958.3|1959.3|1958.5|1959.1|1958.3|4
1609277100000|2020-12-29 21:25:00|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|1959.1|1958.3|0
1609277400000|2020-12-29 21:30:00|1959.6|1958.9|1958.9|1958.6|1959.7|1959.4|1958.3|1958|405
1609277700000|2020-12-29 21:35:00|1958.7|1958.4|1959|1958.7|1959.2|1958.9|1958.6|1958.3|121
1609278000000|2020-12-29 21:40:00|1958.9|1958.6|1958.4|1958.1|1959|1958.7|1958.3|1958|95
1609278300000|2020-12-29 21:45:00|1958.6|1958.3|1957.8|1957.5|1958.6|1958.3|1957.8|1957.5|90
1609278600000|2020-12-29 21:50:00|1957.9|1957.6|1958.2|1957.9|1958.4|1958.1|1957.7|1957.4|89
1609278900000|2020-12-29 21:55:00|1958.1|1957.8|1958.9|1958.1|1959.1|1958.8|1958.1|1957.8|155
1609279200000|2020-12-29 22:00:00|1958.8|1958|1958.6|1957.8|1958.8|1958|1958.4|1957.6|0
1609279800000|2020-12-29 22:10:00|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|0
1609280100000|2020-12-29 22:15:00|1958.4|1957.6|1958.4|1957.6|1958.5|1957.7|1958.4|1957.6|0
1609280400000|2020-12-29 22:20:00|1958.3|1957.5|1958.4|1957.6|1958.4|1957.6|1958.3|1957.5|0
1609280700000|2020-12-29 22:25:00|1958.5|1957.7|1958.2|1957.4|1958.5|1957.7|1958.1|1957.3|0
1609281000000|2020-12-29 22:30:00|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|0
1609281600000|2020-12-29 22:40:00|1958.5|1957.7|1958.4|1957.6|1958.5|1957.7|1958.4|1957.6|0
1609282200000|2020-12-29 22:50:00|1958.5|1957.7|1958.6|1957.8|1958.6|1957.8|1958.5|1957.7|0
1609282500000|2020-12-29 22:55:00|1958.5|1957.7|1958.6|1957.8|1958.7|1957.9|1958.5|1957.7|0
1609282800000|2020-12-29 23:00:00|1959|1958.2|1958.9|1958.6|1960.3|1960|1958.5|1958.2|236
1609283100000|2020-12-29 23:05:00|1958.8|1958.5|1958|1957.7|1959|1958.7|1957.8|1957.5|201
1609283400000|2020-12-29 23:10:00|1958.3|1958|1957.9|1957.6|1958.5|1958.2|1957.8|1957.5|45
1609283700000|2020-12-29 23:15:00|1958|1957.7|1955.6|1955.3|1958|1957.7|1955.6|1955.3|142
1609284000000|2020-12-29 23:20:00|1955.8|1955.5|1955.4|1955.1|1956.3|1956|1954.8|1954.5|137
1609284300000|2020-12-29 23:25:00|1955.5|1955.2|1955.9|1955.6|1956.7|1956.4|1955.1|1954.8|28
1609284600000|2020-12-29 23:30:00|1956.2|1955.9|1957.2|1956.9|1957.8|1957.5|1956.2|1955.9|72
1609284900000|2020-12-29 23:35:00|1957|1956.7|1957|1956.7|1957.4|1957.1|1956.8|1956.5|91
1609285200000|2020-12-29 23:40:00|1956.8|1956.5|1956.8|1956.5|1956.9|1956.6|1955.7|1955.4|93
1609285500000|2020-12-29 23:45:00|1956.5|1956.2|1955.7|1955.4|1956.8|1956.5|1955.5|1955.2|88
1609285800000|2020-12-29 23:50:00|1955.5|1955.2|1955|1954.7|1955.7|1955.4|1954.8|1954.5|76
1609286100000|2020-12-29 23:55:00|1954.9|1954.6|1954|1953.7|1955|1954.7|1953.7|1953.4|70
1609286400000|2020-12-30 00:00:00|1953.9|1953.6|1952.7|1952.4|1954.2|1953.9|1952.2|1951.9|266
1609286700000|2020-12-30 00:05:00|1952.9|1952.6|1953.9|1953.6|1954.1|1953.8|1952.2|1951.9|90
1609287000000|2020-12-30 00:10:00|1954|1953.7|1953.3|1953|1954.3|1954|1951.9|1951.6|60
1609287300000|2020-12-30 00:15:00|1952.5|1952.2|1952.4|1952.1|1952.8|1952.5|1951.9|1951.6|45
1609287600000|2020-12-30 00:20:00|1951.9|1951.6|1952.7|1952.4|1953.3|1953|1951.9|1951.6|63
1609287900000|2020-12-30 00:25:00|1952.5|1952.2|1953.9|1953.6|1954.1|1953.8|1952.4|1952.1|42
1609288200000|2020-12-30 00:30:00|1953.8|1953.5|1952.3|1952|1954.6|1954.3|1952.2|1951.9|165
1609288500000|2020-12-30 00:35:00|1952.4|1952.1|1952.5|1952.2|1953.3|1953|1951.6|1951.3|95
1609288800000|2020-12-30 00:40:00|1952.6|1952.3|1953.1|1952.8|1953.3|1953|1952.5|1952.2|82
1609289100000|2020-12-30 00:45:00|1952.8|1952.5|1953.4|1953.1|1954|1953.7|1952.3|1952|91
1609289400000|2020-12-30 00:50:00|1953.2|1952.9|1955.6|1955.3|1956|1955.7|1952.2|1951.9|190
1609289700000|2020-12-30 00:55:00|1956|1955.7|1954.6|1954.3|1956|1955.7|1954.3|1954|78
1609290000000|2020-12-30 01:00:00|1954.3|1954|1953.1|1952.8|1954.4|1954.1|1952.5|1952.2|114
1609290300000|2020-12-30 01:05:00|1953|1952.7|1954|1953.7|1954.1|1953.8|1952.5|1952.2|79
1609290600000|2020-12-30 01:10:00|1954.1|1953.8|1955.7|1955.4|1956.4|1956.1|1954|1953.7|122
1609290900000|2020-12-30 01:15:00|1956.2|1955.9|1955.9|1955.6|1957|1956.7|1955.6|1955.3|75
1609291200000|2020-12-30 01:20:00|1956|1955.7|1956.3|1956|1956.4|1956.1|1955.2|1954.9|53
1609291500000|2020-12-30 01:25:00|1955.9|1955.6|1957.8|1957.5|1957.8|1957.5|1955.4|1955.1|55
1609291800000|2020-12-30 01:30:00|1957.7|1957.4|1957.2|1956.9|1958.7|1958.4|1956.7|1956.4|88
1609292100000|2020-12-30 01:35:00|1957.5|1957.2|1958.6|1958.3|1958.6|1958.3|1957.2|1956.9|55
1609292400000|2020-12-30 01:40:00|1958.5|1958.2|1957.2|1956.9|1958.8|1958.5|1957|1956.7|74
1609292700000|2020-12-30 01:45:00|1957.4|1957.1|1956.9|1956.6|1957.5|1957.2|1956.4|1956.1|48
1609293000000|2020-12-30 01:50:00|1957.1|1956.8|1955.3|1955|1957.1|1956.8|1955|1954.7|99
1609293300000|2020-12-30 01:55:00|1955.1|1954.8|1954.1|1953.8|1955.2|1954.9|1953.9|1953.6|70
1609293600000|2020-12-30 02:00:00|1954.6|1954.3|1955.3|1955|1955.4|1955.1|1954.6|1954.3|68
1609293900000|2020-12-30 02:05:00|1955|1954.7|1956.1|1955.8|1956.4|1956.1|1955|1954.7|59
1609294200000|2020-12-30 02:10:00|1955.9|1955.6|1956.4|1956.1|1956.8|1956.5|1955.7|1955.4|54
1609294500000|2020-12-30 02:15:00|1956.7|1956.4|1956.7|1956.4|1957.4|1957.1|1956.6|1956.3|41
1609294800000|2020-12-30 02:20:00|1957.1|1956.8|1956.4|1956.1|1957.6|1957.3|1956.4|1956.1|33
1609295100000|2020-12-30 02:25:00|1956.9|1956.6|1957.7|1957.4|1957.8|1957.5|1956.8|1956.5|24
1609295400000|2020-12-30 02:30:00|1957.8|1957.5|1957.6|1957.3|1958|1957.7|1957.2|1956.9|22
1609295700000|2020-12-30 02:35:00|1957.4|1957.1|1957|1956.7|1957.5|1957.2|1956.2|1955.9|79
1609296000000|2020-12-30 02:40:00|1957.1|1956.8|1956.6|1956.3|1957.5|1957.2|1956.6|1956.3|21
1609296300000|2020-12-30 02:45:00|1956.7|1956.4|1957.7|1957.4|1957.9|1957.6|1956.2|1955.9|47
1609296600000|2020-12-30 02:50:00|1957.5|1957.2|1957.9|1957.6|1958|1957.7|1957.3|1957|62
1609296900000|2020-12-30 02:55:00|1957.8|1957.5|1957.5|1957.2|1958.5|1958.2|1957.4|1957.1|45
1609297200000|2020-12-30 03:00:00|1957.7|1957.4|1956.4|1956.1|1957.8|1957.5|1956.3|1956|49
1609297500000|2020-12-30 03:05:00|1956.2|1955.9|1957.4|1957.1|1957.4|1957.1|1956.2|1955.9|21
1609297800000|2020-12-30 03:10:00|1957.7|1957.4|1957.2|1956.9|1957.7|1957.4|1956.9|1956.6|7
1609298100000|2020-12-30 03:15:00|1957.5|1957.2|1957.8|1957.5|1958|1957.7|1957.5|1957.2|8
1609298400000|2020-12-30 03:20:00|1958.5|1958.2|1958.3|1958|1958.6|1958.3|1958|1957.7|31
1609298700000|2020-12-30 03:25:00|1958.4|1958.1|1958.3|1958|1958.6|1958.3|1958.1|1957.8|10
1609299000000|2020-12-30 03:30:00|1958.4|1958.1|1958.7|1958.4|1958.8|1958.5|1958.3|1958|36
1609299300000|2020-12-30 03:35:00|1958.4|1958.1|1958.8|1958.5|1958.8|1958.5|1958.4|1958.1|10
1609299600000|2020-12-30 03:40:00|1958.4|1958.1|1959|1958.7|1959.7|1959.4|1958.4|1958.1|39
1609299900000|2020-12-30 03:45:00|1958.9|1958.6|1956.3|1956|1958.9|1958.6|1956|1955.7|66
1609300200000|2020-12-30 03:50:00|1956.7|1956.4|1957.6|1957.3|1957.8|1957.5|1956.7|1956.4|20
1609300500000|2020-12-30 03:55:00|1957.7|1957.4|1958.5|1958.2|1958.5|1958.2|1957.7|1957.4|10
1609300800000|2020-12-30 04:00:00|1958.7|1958.4|1958.4|1958.1|1958.8|1958.5|1957.9|1957.6|22
1609301100000|2020-12-30 04:05:00|1958.5|1958.2|1959.9|1959.6|1959.9|1959.6|1958.3|1958|25
1609301400000|2020-12-30 04:10:00|1959.4|1959.1|1961.1|1960.8|1961.4|1961.1|1959.4|1959.1|70
1609301700000|2020-12-30 04:15:00|1961|1960.7|1962.6|1962.3|1962.6|1962.3|1961|1960.7|101
1609302000000|2020-12-30 04:20:00|1962|1961.7|1964.1|1963.8|1964.7|1964.4|1961.8|1961.5|291
1609302300000|2020-12-30 04:25:00|1964.2|1963.9|1963.9|1963.6|1964.7|1964.4|1963.9|1963.6|71
1609302600000|2020-12-30 04:30:00|1964.3|1964|1965.1|1964.8|1965.9|1965.6|1964.3|1964|150
1609302900000|2020-12-30 04:35:00|1965.4|1965.1|1965.8|1965.5|1966.2|1965.9|1965.2|1964.9|94
1609303200000|2020-12-30 04:40:00|1965|1964.7|1964.9|1964.6|1965.5|1965.2|1964.4|1964.1|53
1609303500000|2020-12-30 04:45:00|1964.5|1964.2|1965.4|1965.1|1965.5|1965.2|1964.3|1964|53
1609303800000|2020-12-30 04:50:00|1965.3|1965|1964.8|1964.5|1965.3|1965|1964.1|1963.8|58
1609304100000|2020-12-30 04:55:00|1965|1964.7|1964.4|1964.1|1965.4|1965.1|1964.4|1964.1|51
1609304400000|2020-12-30 05:00:00|1964.5|1964.2|1966.5|1966.2|1967.4|1967.1|1964.3|1964|262
1609304700000|2020-12-30 05:05:00|1967.3|1967|1966.7|1966.4|1967.3|1967|1966.6|1966.3|117
1609305000000|2020-12-30 05:10:00|1967.1|1966.8|1967.7|1967.4|1969.1|1968.8|1967.1|1966.8|102
1609305300000|2020-12-30 05:15:00|1967.4|1967.1|1967.9|1967.6|1968|1967.7|1967.2|1966.9|29
1609305600000|2020-12-30 05:20:00|1967.2|1966.9|1967.5|1967.2|1967.8|1967.5|1967.2|1966.9|5
1609305900000|2020-12-30 05:25:00|1967.4|1967.1|1966.1|1965.8|1967.5|1967.2|1966.1|1965.8|32
1609306200000|2020-12-30 05:30:00|1966.2|1965.9|1967.1|1966.8|1967.1|1966.8|1966.2|1965.9|14
1609306500000|2020-12-30 05:35:00|1967|1966.7|1967.4|1967.1|1967.7|1967.4|1967|1966.7|9
1609306800000|2020-12-30 05:40:00|1966.4|1966.1|1966|1965.7|1966.4|1966.1|1965.7|1965.4|24
1609307100000|2020-12-30 05:45:00|1966.5|1966.2|1967|1966.7|1967|1966.7|1966|1965.7|40
1609307400000|2020-12-30 05:50:00|1966|1965.7|1966.1|1965.8|1966.2|1965.9|1966|1965.7|5
1609307700000|2020-12-30 05:55:00|1966.3|1966|1962.4|1962.1|1966.3|1966|1962.4|1962.1|129
1609308000000|2020-12-30 06:00:00|1962.5|1962.2|1964.1|1963.8|1964.2|1963.9|1962.4|1962.1|34
1609308300000|2020-12-30 06:05:00|1964.3|1964|1964.3|1964|1964.5|1964.2|1964.3|1964|9
1609308600000|2020-12-30 06:10:00|1964.2|1963.9|1964.3|1964|1965.1|1964.8|1964.2|1963.9|8
1609308900000|2020-12-30 06:15:00|1964.6|1964.3|1964.3|1964|1964.6|1964.3|1964.3|1964|5
1609309200000|2020-12-30 06:20:00|1964.2|1963.9|1964.6|1964.3|1964.6|1964.3|1964|1963.7|8
1609309500000|2020-12-30 06:25:00|1964.5|1964.2|1964.1|1963.8|1964.9|1964.6|1962.9|1962.6|16
1609309800000|2020-12-30 06:30:00|1963.9|1963.6|1963.9|1963.6|1964|1963.7|1963.6|1963.3|10
1609310100000|2020-12-30 06:35:00|1964.2|1963.9|1963.5|1963.2|1964.4|1964.1|1963.5|1963.2|5
1609310400000|2020-12-30 06:40:00|1963.9|1963.6|1964.3|1964|1964.5|1964.2|1963.9|1963.6|14
1609310700000|2020-12-30 06:45:00|1964.8|1964.5|1964.2|1963.9|1965.1|1964.8|1964.2|1963.9|16
1609311000000|2020-12-30 06:50:00|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|2
1609311300000|2020-12-30 06:55:00|1963.7|1963.4|1963|1962.7|1963.8|1963.5|1962.7|1962.4|6
1609311600000|2020-12-30 07:00:00|1962.7|1962.4|1962.7|1962.4|1963.4|1963.1|1962.3|1962|26
1609311900000|2020-12-30 07:05:00|1963.3|1963|1965.9|1965.6|1966.1|1965.8|1963.3|1963|40
1609312200000|2020-12-30 07:10:00|1965.7|1965.4|1966|1965.7|1966.2|1965.9|1965|1964.7|25
1609312500000|2020-12-30 07:15:00|1965.7|1965.4|1966.4|1966.1|1966.4|1966.1|1965.7|1965.4|30
1609312800000|2020-12-30 07:20:00|1966.7|1966.4|1967.7|1967.4|1968.2|1967.9|1966.7|1966.4|70
1609313100000|2020-12-30 07:25:00|1967.5|1967.2|1968.1|1967.8|1968.1|1967.8|1967.2|1966.9|45
1609313400000|2020-12-30 07:30:00|1967.9|1967.6|1969.5|1969.2|1969.5|1969.2|1967.9|1967.6|133
1609313700000|2020-12-30 07:35:00|1969.2|1968.9|1967.1|1966.8|1969.2|1968.9|1967.1|1966.8|41
1609314000000|2020-12-30 07:40:00|1967.2|1966.9|1965.4|1965.1|1967.3|1967|1965.4|1965.1|32
1609314300000|2020-12-30 07:45:00|1965.1|1964.8|1964.1|1963.8|1965.1|1964.8|1963.6|1963.3|56
1609314600000|2020-12-30 07:50:00|1964.3|1964|1964.4|1964.1|1965.3|1965|1964.3|1964|18
1609314900000|2020-12-30 07:55:00|1964|1963.7|1964.1|1963.8|1964.9|1964.6|1963.7|1963.4|30
1609315200000|2020-12-30 08:00:00|1963.8|1963.5|1964.1|1963.8|1964.9|1964.6|1963.4|1963.1|91
1609315500000|2020-12-30 08:05:00|1964.9|1964.6|1963.4|1963.1|1965.3|1965|1962.7|1962.4|62
1609315800000|2020-12-30 08:10:00|1963.5|1963.2|1965.9|1965.6|1966.2|1965.9|1963.4|1963.1|50
1609316100000|2020-12-30 08:15:00|1965.5|1965.2|1966|1965.7|1966|1965.7|1964.5|1964.2|23
1609316400000|2020-12-30 08:20:00|1965.5|1965.2|1966.3|1966|1966.3|1966|1965|1964.7|47
1609316700000|2020-12-30 08:25:00|1966.2|1965.9|1966.2|1965.9|1966.9|1966.6|1966.1|1965.8|43
1609317000000|2020-12-30 08:30:00|1966.9|1966.6|1967.7|1967.4|1968.8|1968.5|1966.6|1966.3|116
1609317300000|2020-12-30 08:35:00|1967.8|1967.5|1969.2|1968.9|1969.2|1968.9|1967.5|1967.2|111
1609317600000|2020-12-30 08:40:00|1969.1|1968.8|1968.4|1968.1|1969.7|1969.4|1968.2|1967.9|99
1609317900000|2020-12-30 08:45:00|1968.5|1968.2|1967|1966.7|1968.5|1968.2|1966.7|1966.4|34
1609318200000|2020-12-30 08:50:00|1966.8|1966.5|1966.3|1966|1966.8|1966.5|1964.4|1964.1|187
1609318500000|2020-12-30 08:55:00|1966.2|1965.9|1968.6|1968.3|1968.9|1968.6|1965.9|1965.6|290
1609318800000|2020-12-30 09:00:00|1968.3|1968|1967.1|1966.8|1968.5|1968.2|1966.4|1966.1|161
1609319100000|2020-12-30 09:05:00|1967.2|1966.9|1967.5|1967.2|1967.8|1967.5|1967|1966.7|56
1609319400000|2020-12-30 09:10:00|1967.2|1966.9|1967.2|1966.9|1967.4|1967.1|1966.4|1966.1|108
1609319700000|2020-12-30 09:15:00|1967.1|1966.8|1967.5|1967.2|1967.8|1967.5|1966.5|1966.2|36
1609320000000|2020-12-30 09:20:00|1967.6|1967.3|1967.4|1967.1|1967.7|1967.4|1967|1966.7|26
1609320300000|2020-12-30 09:25:00|1967.2|1966.9|1967|1966.7|1967.5|1967.2|1966.8|1966.5|38
1609320600000|2020-12-30 09:30:00|1966.9|1966.6|1966.4|1966.1|1967.2|1966.9|1965.7|1965.4|80
1609320900000|2020-12-30 09:35:00|1966.8|1966.5|1965.8|1965.5|1966.8|1966.5|1965.1|1964.8|33
1609321200000|2020-12-30 09:40:00|1966.2|1965.9|1966.6|1966.3|1966.6|1966.3|1965.5|1965.2|19
1609321500000|2020-12-30 09:45:00|1966.4|1966.1|1966.4|1966.1|1966.5|1966.2|1965.8|1965.5|48
1609321800000|2020-12-30 09:50:00|1966.7|1966.4|1966.4|1966.1|1966.7|1966.4|1965.8|1965.5|16
1609322100000|2020-12-30 09:55:00|1966.1|1965.8|1966.3|1966|1966.6|1966.3|1965.8|1965.5|13
1609322400000|2020-12-30 10:00:00|1966.1|1965.8|1966.6|1966.3|1966.8|1966.5|1966|1965.7|16
1609322700000|2020-12-30 10:05:00|1966.4|1966.1|1967|1966.7|1967.4|1967.1|1966.4|1966.1|39
1609323000000|2020-12-30 10:10:00|1967.5|1967.2|1966.5|1966.2|1967.5|1967.2|1966.5|1966.2|28
1609323300000|2020-12-30 10:15:00|1966.4|1966.1|1968.2|1967.9|1968.6|1968.3|1966.4|1966.1|79
1609323600000|2020-12-30 10:20:00|1968|1967.7|1968.1|1967.8|1968.3|1968|1968|1967.7|25
1609323900000|2020-12-30 10:25:00|1968.3|1968|1968|1967.7|1968.6|1968.3|1967.6|1967.3|55
1609324200000|2020-12-30 10:30:00|1967.9|1967.6|1967.6|1967.3|1967.9|1967.6|1966.9|1966.6|43
1609324500000|2020-12-30 10:35:00|1968|1967.7|1967.6|1967.3|1968|1967.7|1967.2|1966.9|28
1609324800000|2020-12-30 10:40:00|1967.3|1967|1969.1|1968.8|1969.1|1968.8|1967.3|1967|66
1609325100000|2020-12-30 10:45:00|1969.3|1969|1968.2|1967.9|1969.3|1969|1968.2|1967.9|30
1609325400000|2020-12-30 10:50:00|1968|1967.7|1968.8|1968.5|1969|1968.7|1968|1967.7|26
1609325700000|2020-12-30 10:55:00|1968.5|1968.2|1969.2|1968.9|1969.3|1969|1968.3|1968|62
1609326000000|2020-12-30 11:00:00|1969.1|1968.8|1969.6|1969.3|1970.6|1970.3|1968.9|1968.6|168
1609326300000|2020-12-30 11:05:00|1969.9|1969.6|1969.7|1969.4|1970.8|1970.5|1969.7|1969.4|114
1609326600000|2020-12-30 11:10:00|1970|1969.7|1971|1970.7|1973.2|1972.9|1969.9|1969.6|545
1609326900000|2020-12-30 11:15:00|1970.7|1970.4|1970.9|1970.6|1971.3|1971|1970.7|1970.4|77
1609327200000|2020-12-30 11:20:00|1970.8|1970.5|1967.3|1967|1970.8|1970.5|1966.9|1966.6|129
1609327500000|2020-12-30 11:25:00|1967.1|1966.8|1967.9|1967.6|1967.9|1967.6|1966.8|1966.5|39
1609327800000|2020-12-30 11:30:00|1967.7|1967.4|1967.4|1967.1|1967.9|1967.6|1967.4|1967.1|13
1609328100000|2020-12-30 11:35:00|1967.7|1967.4|1968|1967.7|1968.3|1968|1967.2|1966.9|33
1609328400000|2020-12-30 11:40:00|1968.1|1967.8|1967.7|1967.4|1968.1|1967.8|1966.9|1966.6|20
1609328700000|2020-12-30 11:45:00|1967.9|1967.6|1967.4|1967.1|1968.3|1968|1967.4|1967.1|26
1609329000000|2020-12-30 11:50:00|1967.5|1967.2|1969.3|1969|1969.3|1969|1967.5|1967.2|51
1609329300000|2020-12-30 11:55:00|1969.4|1969.1|1969.8|1969.5|1970.1|1969.8|1969.4|1969.1|78
1609329600000|2020-12-30 12:00:00|1969.7|1969.4|1968|1967.7|1969.9|1969.6|1967.8|1967.5|144
1609329900000|2020-12-30 12:05:00|1967.9|1967.6|1968.2|1967.9|1968.7|1968.4|1967.2|1966.9|116
1609330200000|2020-12-30 12:10:00|1968.1|1967.8|1968.1|1967.8|1969.4|1969.1|1967.8|1967.5|172
1609330500000|2020-12-30 12:15:00|1968.2|1967.9|1969.6|1969.3|1970.2|1969.9|1968.2|1967.9|208
1609330800000|2020-12-30 12:20:00|1969.5|1969.2|1970.4|1970.1|1970.5|1970.2|1969.3|1969|208
1609331100000|2020-12-30 12:25:00|1970.2|1969.9|1968.5|1968.2|1970.6|1970.3|1968.5|1968.2|108
1609331400000|2020-12-30 12:30:00|1968.6|1968.3|1968.5|1968.2|1969.2|1968.9|1967.9|1967.6|119
1609331700000|2020-12-30 12:35:00|1968.3|1968|1968.6|1968.3|1968.7|1968.4|1966.7|1966.4|142
1609332000000|2020-12-30 12:40:00|1968.4|1968.1|1969.4|1969.1|1969.4|1969.1|1968.1|1967.8|63
1609332300000|2020-12-30 12:45:00|1969.1|1968.8|1969.5|1969.2|1970|1969.7|1969|1968.7|112
1609332600000|2020-12-30 12:50:00|1969.3|1969|1968.9|1968.6|1969.6|1969.3|1968.7|1968.4|119
1609332900000|2020-12-30 12:55:00|1968.7|1968.4|1967.6|1967.3|1969.1|1968.8|1967.6|1967.3|105
1609333200000|2020-12-30 13:00:00|1967.9|1967.6|1967|1966.7|1969.3|1969|1967|1966.7|254
1609333500000|2020-12-30 13:05:00|1967.1|1966.8|1965.1|1964.8|1967.2|1966.9|1964.1|1963.8|325
1609333800000|2020-12-30 13:10:00|1965.2|1964.9|1966.3|1966|1966.5|1966.2|1965.1|1964.8|238
1609334100000|2020-12-30 13:15:00|1966.4|1966.1|1967.2|1966.9|1967.2|1966.9|1966.3|1966|120
1609334400000|2020-12-30 13:20:00|1967.1|1966.8|1967.4|1967.1|1967.8|1967.5|1967|1966.7|124
1609334700000|2020-12-30 13:25:00|1967.3|1967|1967.4|1967.1|1967.6|1967.3|1966.9|1966.6|107
1609335000000|2020-12-30 13:30:00|1967.2|1966.9|1966.4|1966.1|1967.3|1967|1966.1|1965.8|152
1609335300000|2020-12-30 13:35:00|1966.1|1965.8|1966.8|1966.5|1967|1966.7|1965.8|1965.5|213
1609335600000|2020-12-30 13:40:00|1966.5|1966.2|1965.5|1965.2|1966.8|1966.5|1964.9|1964.6|142
1609335900000|2020-12-30 13:45:00|1965.3|1965|1965.7|1965.4|1966.2|1965.9|1965.1|1964.8|145
1609336200000|2020-12-30 13:50:00|1965.4|1965.1|1965|1964.7|1965.8|1965.5|1963.9|1963.6|186
1609336500000|2020-12-30 13:55:00|1965.2|1964.9|1963.5|1963.2|1965.6|1965.3|1963.5|1963.2|146
1609336800000|2020-12-30 14:00:00|1963.4|1963.1|1962.4|1962.1|1965|1964.7|1962.4|1962.1|505
1609337100000|2020-12-30 14:05:00|1962.5|1962.2|1965.1|1964.8|1965.1|1964.8|1962.5|1962.2|255
1609337400000|2020-12-30 14:10:00|1965|1964.7|1964.8|1964.5|1965.4|1965.1|1964.5|1964.2|188
1609337700000|2020-12-30 14:15:00|1964.7|1964.4|1962|1961.7|1964.7|1964.4|1962|1961.7|480
1609338000000|2020-12-30 14:20:00|1962.1|1961.8|1964.6|1964.3|1964.8|1964.5|1961|1960.7|496
1609338300000|2020-12-30 14:25:00|1964.8|1964.5|1965|1964.7|1966.3|1966|1964.7|1964.4|397
1609338600000|2020-12-30 14:30:00|1964.8|1964.5|1970.8|1970.5|1973.3|1973|1964.2|1963.9|5406
1609338900000|2020-12-30 14:35:00|1970.9|1970.6|1979.6|1979.3|1979.6|1979.3|1970.6|1970.3|3075
1609339200000|2020-12-30 14:40:00|1979.5|1979.2|1982.3|1982|1982.5|1982.2|1976.6|1976.3|4008
1609339500000|2020-12-30 14:45:00|1982.4|1982.1|1983.8|1983.5|1986.9|1986.6|1980|1979.7|6786
1609339800000|2020-12-30 14:50:00|1983.9|1983.6|1984.2|1983.9|1984.6|1984.3|1981.9|1981.6|2019
1609340100000|2020-12-30 14:55:00|1984.1|1983.8|1983.7|1983.4|1985.8|1985.5|1981.2|1980.9|1853
1609340400000|2020-12-30 15:00:00|1983.6|1983.3|1984.8|1984.5|1986.2|1985.9|1983|1982.7|1298
1609340700000|2020-12-30 15:05:00|1984.9|1984.6|1983.5|1983.2|1985.7|1985.4|1981.9|1981.6|1553
1609341000000|2020-12-30 15:10:00|1983.4|1983.1|1982.8|1982.5|1985.3|1985|1982.7|1982.4|1341
1609341300000|2020-12-30 15:15:00|1982.7|1982.4|1985.4|1985.1|1985.9|1985.6|1981.9|1981.6|1327
1609341600000|2020-12-30 15:20:00|1985.3|1985|1987.3|1987|1989.3|1989|1984.9|1984.6|1506
1609341900000|2020-12-30 15:25:00|1987.4|1987.1|1988.1|1987.8|1988.8|1988.5|1986.8|1986.5|958
1609342200000|2020-12-30 15:30:00|1988|1987.7|1986.7|1986.4|1989|1988.7|1986.6|1986.3|1661
1609342500000|2020-12-30 15:35:00|1986.8|1986.5|1979.2|1978.9|1987.1|1986.8|1979.2|1978.9|2691
1609342800000|2020-12-30 15:40:00|1979.3|1979|1981.9|1981.6|1982.7|1982.4|1978.7|1978.4|1820
1609343100000|2020-12-30 15:45:00|1981.8|1981.5|1987|1986.7|1987.9|1987.6|1981.7|1981.4|1231
1609343400000|2020-12-30 15:50:00|1987.1|1986.8|1985.1|1984.8|1987.2|1986.9|1984.8|1984.5|855
1609343700000|2020-12-30 15:55:00|1984.9|1984.6|1985.1|1984.8|1986|1985.7|1984|1983.7|659
1609344000000|2020-12-30 16:00:00|1984.9|1984.6|1984.2|1983.9|1985.6|1985.3|1983.5|1983.2|725
1609344300000|2020-12-30 16:05:00|1984|1983.7|1985.4|1985.1|1986.7|1986.4|1983.9|1983.6|1014
1609344600000|2020-12-30 16:10:00|1985.2|1984.9|1983|1982.7|1985.3|1985|1982.7|1982.4|879
1609344900000|2020-12-30 16:15:00|1982.7|1982.4|1984.2|1983.9|1984.6|1984.3|1982.5|1982.2|934
1609345200000|2020-12-30 16:20:00|1984.1|1983.8|1985.7|1985.4|1985.8|1985.5|1983.3|1983|659
1609345500000|2020-12-30 16:25:00|1985.6|1985.3|1980.3|1980|1985.7|1985.4|1980.1|1979.8|1240
1609345800000|2020-12-30 16:30:00|1980.2|1979.9|1980.1|1979.8|1981.1|1980.8|1979.6|1979.3|857
1609346100000|2020-12-30 16:35:00|1980.2|1979.9|1979.1|1978.8|1982.6|1982.3|1978.8|1978.5|1412
1609346400000|2020-12-30 16:40:00|1979|1978.7|1978.2|1977.9|1980.1|1979.8|1978|1977.7|1103
1609346700000|2020-12-30 16:45:00|1978.1|1977.8|1977|1976.7|1978.5|1978.2|1975.2|1974.9|1311
1609347000000|2020-12-30 16:50:00|1977.2|1976.9|1977.8|1977.5|1979.7|1979.4|1976.8|1976.5|827
1609347300000|2020-12-30 16:55:00|1977.7|1977.4|1976.5|1976.2|1978.4|1978.1|1975.9|1975.6|578
1609347600000|2020-12-30 17:00:00|1976.6|1976.3|1980.7|1980.4|1980.9|1980.6|1975.2|1974.9|1495
1609347900000|2020-12-30 17:05:00|1980.5|1980.2|1981.8|1981.5|1982.7|1982.4|1980.1|1979.8|1096
1609348200000|2020-12-30 17:10:00|1981.7|1981.4|1982.4|1982.1|1983.1|1982.8|1980.9|1980.6|998
1609348500000|2020-12-30 17:15:00|1982.3|1982|1983.2|1982.9|1984.5|1984.2|1982.2|1981.9|1071
1609348800000|2020-12-30 17:20:00|1983.3|1983|1982.4|1982.1|1984.6|1984.3|1982.4|1982.1|685
1609349100000|2020-12-30 17:25:00|1982.3|1982|1984.4|1984.1|1984.7|1984.4|1982.3|1982|660
1609349400000|2020-12-30 17:30:00|1984.3|1984|1983.5|1983.2|1985.2|1984.9|1983.1|1982.8|545
1609349700000|2020-12-30 17:35:00|1983.6|1983.3|1984|1983.7|1984.6|1984.3|1982.7|1982.4|440
1609350000000|2020-12-30 17:40:00|1983.9|1983.6|1984.2|1983.9|1985.6|1985.3|1983.6|1983.3|646
1609350300000|2020-12-30 17:45:00|1984.1|1983.8|1981|1980.7|1984.6|1984.3|1980.8|1980.5|790
1609350600000|2020-12-30 17:50:00|1980.9|1980.6|1981.2|1980.9|1981.6|1981.3|1980.2|1979.9|575
1609350900000|2020-12-30 17:55:00|1981.3|1981|1982.5|1982.2|1983.3|1983|1981.1|1980.8|446
1609351200000|2020-12-30 18:00:00|1982.4|1982.1|1983.8|1983.5|1983.9|1983.6|1982.4|1982.1|483
1609351500000|2020-12-30 18:05:00|1983.9|1983.6|1983|1982.7|1983.9|1983.6|1982.2|1981.9|512
1609351800000|2020-12-30 18:10:00|1982.9|1982.6|1982.9|1982.6|1983.6|1983.3|1982.4|1982.1|446
1609352100000|2020-12-30 18:15:00|1982.8|1982.5|1983.5|1983.2|1983.5|1983.2|1982.6|1982.3|423
1609352400000|2020-12-30 18:20:00|1983.7|1983.4|1982.9|1982.6|1983.8|1983.5|1982.4|1982.1|528
1609352700000|2020-12-30 18:25:00|1982.8|1982.5|1980.9|1980.6|1983.5|1983.2|1980.7|1980.4|584
1609353000000|2020-12-30 18:30:00|1980.7|1980.4|1982.2|1981.9|1982.5|1982.2|1980.5|1980.2|641
1609353300000|2020-12-30 18:35:00|1982.1|1981.8|1982.7|1982.4|1984.1|1983.8|1982|1981.7|571
1609353600000|2020-12-30 18:40:00|1982.6|1982.3|1983.7|1983.4|1983.7|1983.4|1982.2|1981.9|404
1609353900000|2020-12-30 18:45:00|1983.6|1983.3|1985.1|1984.8|1985.1|1984.8|1983.3|1983|594
1609354200000|2020-12-30 18:50:00|1985|1984.7|1983|1982.7|1986.2|1985.9|1982.7|1982.4|1296
1609354500000|2020-12-30 18:55:00|1982.9|1982.6|1980.1|1979.8|1984|1983.7|1980.1|1979.8|592
1609354800000|2020-12-30 19:00:00|1980|1979.7|1980.5|1980.2|1981.1|1980.8|1979.5|1979.2|791
1609355100000|2020-12-30 19:05:00|1980.4|1980.1|1980.1|1979.8|1980.6|1980.3|1979.1|1978.8|455
1609355400000|2020-12-30 19:10:00|1980.2|1979.9|1980.3|1980|1980.5|1980.2|1978.9|1978.6|726
1609355700000|2020-12-30 19:15:00|1980.1|1979.8|1980|1979.7|1980.5|1980.2|1979.2|1978.9|678
1609356000000|2020-12-30 19:20:00|1980.1|1979.8|1981.2|1980.9|1981.2|1980.9|1979.7|1979.4|549
1609356300000|2020-12-30 19:25:00|1981|1980.7|1979.6|1979.3|1981.3|1981|1979.4|1979.1|564
1609356600000|2020-12-30 19:30:00|1979.5|1979.2|1979|1978.7|1980.6|1980.3|1978.9|1978.6|478
1609356900000|2020-12-30 19:35:00|1979.1|1978.8|1978.8|1978.5|1979.6|1979.3|1978.7|1978.4|610
1609357200000|2020-12-30 19:40:00|1978.9|1978.6|1979|1978.7|1980.2|1979.9|1978.4|1978.1|855
1609357500000|2020-12-30 19:45:00|1978.6|1978.3|1981.1|1980.8|1981.5|1981.2|1978.3|1978|787
1609357800000|2020-12-30 19:50:00|1981|1980.7|1976.5|1976.2|1981.2|1980.9|1976.2|1975.9|1106
1609358100000|2020-12-30 19:55:00|1976.4|1976.1|1977.9|1977.6|1977.9|1977.6|1975.9|1975.6|759
1609358400000|2020-12-30 20:00:00|1977.8|1977.5|1976.6|1976.3|1978.2|1977.9|1975.8|1975.5|734
1609358700000|2020-12-30 20:05:00|1976.5|1976.2|1976.7|1976.4|1977.1|1976.8|1975.2|1974.9|635
1609359000000|2020-12-30 20:10:00|1976.9|1976.6|1979.5|1979.2|1979.5|1979.2|1976.7|1976.4|954
1609359300000|2020-12-30 20:15:00|1979.6|1979.3|1977|1976.7|1979.6|1979.3|1976.7|1976.4|763
1609359600000|2020-12-30 20:20:00|1977.1|1976.8|1977.8|1977.5|1978.3|1978|1976.2|1975.9|679
1609359900000|2020-12-30 20:25:00|1977.9|1977.6|1979.2|1978.9|1979.3|1979|1977.8|1977.5|586
1609360200000|2020-12-30 20:30:00|1979.1|1978.8|1979.5|1979.2|1979.9|1979.6|1978.5|1978.2|937
1609360500000|2020-12-30 20:35:00|1979.7|1979.4|1980.6|1980.3|1980.9|1980.6|1979.4|1979.1|802
1609360800000|2020-12-30 20:40:00|1980.7|1980.4|1979.4|1979.1|1981.4|1981.1|1979.3|1979|1267
1609361100000|2020-12-30 20:45:00|1979.3|1979|1978.2|1977.9|1980|1979.7|1978|1977.7|1479
1609361400000|2020-12-30 20:50:00|1978.3|1978|1980.1|1979.8|1980.9|1980.6|1977.8|1977.5|2444
1609361700000|2020-12-30 20:55:00|1980|1979.7|1977.1|1976.8|1980.3|1980|1976|1975.7|9614
1609362000000|2020-12-30 21:00:00|1977|1976.7|1981.1|1980.8|1981.3|1981|1975.3|1975|2754
1609362300000|2020-12-30 21:05:00|1981.2|1980.9|1979.1|1978.8|1981.3|1981|1979.1|1978.8|696
1609362600000|2020-12-30 21:10:00|1978.9|1978.6|1977.9|1977.1|1979|1978.7|1976.9|1976.6|1055
1609362900000|2020-12-30 21:15:00|1978|1977.2|1978.2|1977.4|1978.2|1977.4|1978|1977.2|2
1609363200000|2020-12-30 21:20:00|1978|1977.2|1977.9|1977.1|1978|1977.2|1977.9|1977.1|0
1609363500000|2020-12-30 21:25:00|1978.2|1977.4|1978|1977.2|1978.2|1977.4|1978|1977.2|0
1609363800000|2020-12-30 21:30:00|1977.6|1977.3|1978.7|1978.4|1979|1978.7|1977.6|1977.3|413
1609364100000|2020-12-30 21:35:00|1978.9|1978.6|1978.8|1978.5|1979.2|1978.9|1978.4|1978.1|163
1609364400000|2020-12-30 21:40:00|1978.7|1978.4|1978.3|1978|1979|1978.7|1978.2|1977.9|53
1609364700000|2020-12-30 21:45:00|1978.5|1978.2|1979|1978.7|1979.1|1978.8|1978.5|1978.2|57
1609365000000|2020-12-30 21:50:00|1979.1|1978.8|1979.1|1978.8|1979.3|1979|1978.6|1978.3|52
1609365300000|2020-12-30 21:55:00|1979|1978.7|1978.9|1978.1|1979.1|1978.8|1978.1|1977.8|146
1609365600000|2020-12-30 22:00:00|1979|1978.2|1978.8|1978|1979|1978.2|1978.7|1977.9|0
1609365900000|2020-12-30 22:05:00|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609366200000|2020-12-30 22:10:00|1979|1978.2|1979|1978.2|1979|1978.2|1978.9|1978.1|0
1609366500000|2020-12-30 22:15:00|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609366800000|2020-12-30 22:20:00|1979.1|1978.3|1979|1978.2|1979.2|1978.4|1979|1978.2|0
1609367100000|2020-12-30 22:25:00|1979.1|1978.3|1979.1|1978.3|1979.2|1978.4|1979|1978.2|0
1609367700000|2020-12-30 22:35:00|1979|1978.2|1978.7|1977.9|1979|1978.2|1978.7|1977.9|0
1609368300000|2020-12-30 22:45:00|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|0
1609368600000|2020-12-30 22:50:00|1978.7|1977.9|1978.9|1978.1|1978.9|1978.1|1978.7|1977.9|0
1609368900000|2020-12-30 22:55:00|1979|1978.2|1979|1978.2|1979.2|1978.4|1979|1978.2|0
1609369200000|2020-12-30 23:00:00|1978.8|1978.5|1978.3|1978|1979.2|1978.9|1977.6|1977.3|223
1609369500000|2020-12-30 23:05:00|1978.8|1978.5|1978.7|1978.4|1979.4|1979.1|1978.7|1978.4|39
1609369800000|2020-12-30 23:10:00|1978.9|1978.6|1980.3|1980|1980.3|1980|1978.9|1978.6|20
1609370100000|2020-12-30 23:15:00|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1979.9|1979.6|25
1609370400000|2020-12-30 23:20:00|1980.3|1980|1980|1979.7|1980.5|1980.2|1979.9|1979.6|22
1609370700000|2020-12-30 23:25:00|1980.2|1979.9|1980.8|1980.5|1980.8|1980.5|1980.2|1979.9|23
1609371000000|2020-12-30 23:30:00|1980.2|1979.9|1979.6|1979.3|1980.2|1979.9|1979.4|1979.1|15
1609371300000|2020-12-30 23:35:00|1979.9|1979.6|1979.6|1979.3|1980|1979.7|1979.6|1979.3|12
1609371600000|2020-12-30 23:40:00|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979|1978.7|17
1609371900000|2020-12-30 23:45:00|1980|1979.7|1980.4|1980.1|1980.5|1980.2|1979.9|1979.6|34
1609372200000|2020-12-30 23:50:00|1980.5|1980.2|1981.7|1981.4|1981.9|1981.6|1980.5|1980.2|81
1609372500000|2020-12-30 23:55:00|1981.9|1981.6|1979.9|1979.6|1982.4|1982.1|1979.9|1979.6|85
1609372800000|2020-12-31 00:00:00|1980.5|1980.2|1980.9|1980.6|1981.5|1981.2|1980.5|1980.2|14
1609373100000|2020-12-31 00:05:00|1981.3|1981|1981.3|1981|1981.4|1981.1|1981.3|1981|4
1609373400000|2020-12-31 00:10:00|1981|1980.7|1980.7|1980.4|1981.1|1980.8|1980.7|1980.4|7
1609373700000|2020-12-31 00:15:00|1980.6|1980.3|1981.3|1981|1981.3|1981|1980.6|1980.3|8
1609374000000|2020-12-31 00:20:00|1981.4|1981.1|1981.8|1981.5|1981.9|1981.6|1981.3|1981|19
1609374300000|2020-12-31 00:25:00|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|2
1609374600000|2020-12-31 00:30:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609374900000|2020-12-31 00:35:00|1981.9|1981.6|1981.5|1981.2|1981.9|1981.6|1981.5|1981.2|2
1609375200000|2020-12-31 00:40:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1609375500000|2020-12-31 00:45:00|1981.3|1981|1981.7|1981.4|1981.8|1981.5|1981.3|1981|12
1609375800000|2020-12-31 00:50:00|1981.5|1981.2|1981.5|1981.2|1981.6|1981.3|1981.4|1981.1|14
1609376100000|2020-12-31 00:55:00|1981.6|1981.3|1981.7|1981.4|1981.8|1981.5|1981.4|1981.1|7
1609376400000|2020-12-31 01:00:00|1981.5|1981.2|1980.6|1980.3|1981.5|1981.2|1980.4|1980.1|11
1609376700000|2020-12-31 01:05:00|1980.7|1980.4|1978.9|1978.6|1981|1980.7|1978.6|1978.3|88
1609377000000|2020-12-31 01:10:00|1978.8|1978.5|1978.5|1978.2|1978.9|1978.6|1978.2|1977.9|54
1609377300000|2020-12-31 01:15:00|1978.9|1978.6|1980|1979.7|1980.2|1979.9|1978.9|1978.6|30
1609377600000|2020-12-31 01:20:00|1980.1|1979.8|1979.6|1979.3|1980.1|1979.8|1979.6|1979.3|12
1609377900000|2020-12-31 01:25:00|1979.8|1979.5|1977.5|1977.2|1979.8|1979.5|1976.9|1976.6|53
1609378200000|2020-12-31 01:30:00|1977.6|1977.3|1979.5|1979.2|1979.5|1979.2|1977.4|1977.1|25
1609378500000|2020-12-31 01:35:00|1979.7|1979.4|1980.2|1979.9|1980.4|1980.1|1979.7|1979.4|11
1609378800000|2020-12-31 01:40:00|1980.4|1980.1|1980.6|1980.3|1981|1980.7|1980.4|1980.1|15
1609379100000|2020-12-31 01:45:00|1981|1980.7|1980.6|1980.3|1981|1980.7|1980.5|1980.2|11
1609379400000|2020-12-31 01:50:00|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.3|1980|5
1609379700000|2020-12-31 01:55:00|1980.4|1980.1|1980.5|1980.2|1980.5|1980.2|1980.1|1979.8|6
1609380000000|2020-12-31 02:00:00|1980.8|1980.5|1980.4|1980.1|1981.3|1981|1980.3|1980|8
1609380300000|2020-12-31 02:05:00|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609380600000|2020-12-31 02:10:00|1979.9|1979.6|1979.4|1979.1|1979.9|1979.6|1979.4|1979.1|9
1609380900000|2020-12-31 02:15:00|1979.5|1979.2|1980|1979.7|1980|1979.7|1979.4|1979.1|12
1609381200000|2020-12-31 02:20:00|1979.9|1979.6|1980.3|1980|1980.3|1980|1979.9|1979.6|10
1609381500000|2020-12-31 02:25:00|1979.9|1979.6|1980.9|1980.6|1980.9|1980.6|1979.9|1979.6|16
1609381800000|2020-12-31 02:30:00|1981|1980.7|1981.4|1981.1|1981.4|1981.1|1980.8|1980.5|15
1609382100000|2020-12-31 02:35:00|1981.3|1981|1980.9|1980.6|1981.3|1981|1980.9|1980.6|3
1609382400000|2020-12-31 02:40:00|1980.3|1980|1980|1979.7|1980.3|1980|1979.7|1979.4|8
1609382700000|2020-12-31 02:45:00|1979.7|1979.4|1977.6|1977.3|1979.7|1979.4|1977.6|1977.3|62
1609383000000|2020-12-31 02:50:00|1977.9|1977.6|1977.6|1977.3|1978.1|1977.8|1977.6|1977.3|29
1609383300000|2020-12-31 02:55:00|1978.1|1977.8|1977.9|1977.6|1978.2|1977.9|1977.6|1977.3|33
1609383600000|2020-12-31 03:00:00|1978|1977.7|1978.1|1977.8|1978.5|1978.2|1977.6|1977.3|60
1609383900000|2020-12-31 03:05:00|1978.5|1978.2|1977.5|1977.2|1978.5|1978.2|1975.8|1975.5|131
1609384200000|2020-12-31 03:10:00|1977.3|1977|1977.9|1977.6|1978.2|1977.9|1977.3|1977|14
1609384500000|2020-12-31 03:15:00|1978.2|1977.9|1979.4|1979.1|1979.4|1979.1|1978.2|1977.9|28
1609384800000|2020-12-31 03:20:00|1979.1|1978.8|1978.9|1978.6|1979.2|1978.9|1978.9|1978.6|7
1609385100000|2020-12-31 03:25:00|1979.3|1979|1979.4|1979.1|1979.5|1979.2|1979|1978.7|8
1609385400000|2020-12-31 03:30:00|1979.6|1979.3|1980.2|1979.9|1980.2|1979.9|1979.2|1978.9|26
1609385700000|2020-12-31 03:35:00|1980|1979.7|1979.4|1979.1|1980|1979.7|1979.1|1978.8|14
1609386000000|2020-12-31 03:40:00|1979.5|1979.2|1978.6|1978.3|1979.6|1979.3|1978.6|1978.3|9
1609386300000|2020-12-31 03:45:00|1978.7|1978.4|1979.2|1978.9|1979.2|1978.9|1978.7|1978.4|10
1609386600000|2020-12-31 03:50:00|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|8
1609386900000|2020-12-31 03:55:00|1979.2|1978.9|1978.7|1978.4|1979.2|1978.9|1978.7|1978.4|10
1609387200000|2020-12-31 04:00:00|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.2|1977.9|5
1609387500000|2020-12-31 04:05:00|1978.4|1978.1|1976.7|1976.4|1978.4|1978.1|1976.1|1975.8|101
1609387800000|2020-12-31 04:10:00|1977|1976.7|1977.6|1977.3|1977.6|1977.3|1975.8|1975.5|61
1609388100000|2020-12-31 04:15:00|1977.8|1977.5|1977.9|1977.6|1978.2|1977.9|1977.8|1977.5|9
1609388400000|2020-12-31 04:20:00|1977.7|1977.4|1976.2|1975.9|1977.7|1977.4|1976|1975.7|24
1609388700000|2020-12-31 04:25:00|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|6
1609389000000|2020-12-31 04:30:00|1976.2|1975.9|1977.3|1977|1977.3|1977|1976.2|1975.9|20
1609389300000|2020-12-31 04:35:00|1977|1976.7|1977|1976.7|1977.3|1977|1976.9|1976.6|8
1609389600000|2020-12-31 04:40:00|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|7
1609389900000|2020-12-31 04:45:00|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.2|1976.9|4
1609390200000|2020-12-31 04:50:00|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609390500000|2020-12-31 04:55:00|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|3
1609390800000|2020-12-31 05:00:00|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.7|1976.4|19
1609391100000|2020-12-31 05:05:00|1976.9|1976.6|1976.9|1976.6|1977|1976.7|1976.7|1976.4|12
1609391400000|2020-12-31 05:10:00|1976.8|1976.5|1978.4|1978.1|1978.9|1978.6|1976.6|1976.3|28
1609391700000|2020-12-31 05:15:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.4|1977.1|7
1609392000000|2020-12-31 05:20:00|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|4
1609392300000|2020-12-31 05:25:00|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609392600000|2020-12-31 05:30:00|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609392900000|2020-12-31 05:35:00|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|4
1609393200000|2020-12-31 05:40:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609393500000|2020-12-31 05:45:00|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|4
1609393800000|2020-12-31 05:50:00|1978.3|1978|1978.3|1978|1978.3|1978|1978.1|1977.8|6
1609394100000|2020-12-31 05:55:00|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|4
1609394400000|2020-12-31 06:00:00|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|3
1609394700000|2020-12-31 06:05:00|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.5|1978.2|6
1609395000000|2020-12-31 06:10:00|1978.4|1978.1|1977.9|1977.6|1978.5|1978.2|1977.7|1977.4|9
1609395300000|2020-12-31 06:15:00|1978.2|1977.9|1978.2|1977.9|1978.5|1978.2|1978.2|1977.9|4
1609395600000|2020-12-31 06:20:00|1978.7|1978.4|1979.1|1978.8|1979.3|1979|1978.7|1978.4|26
1609395900000|2020-12-31 06:25:00|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.8|1978.5|7
1609396200000|2020-12-31 06:30:00|1979|1978.7|1979.3|1979|1979.3|1979|1979|1978.7|9
1609396500000|2020-12-31 06:35:00|1979.2|1978.9|1978.9|1978.6|1979.2|1978.9|1978.7|1978.4|17
1609397100000|2020-12-31 06:45:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1609397400000|2020-12-31 06:50:00|1978.8|1978.5|1978.2|1977.9|1978.8|1978.5|1978.1|1977.8|7
1609397700000|2020-12-31 06:55:00|1978.1|1977.8|1978.1|1977.8|1978.4|1978.1|1978.1|1977.8|10
1609398000000|2020-12-31 07:00:00|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.1|1977.8|16
1609398300000|2020-12-31 07:05:00|1978.4|1978.1|1978.4|1978.1|1978.7|1978.4|1978.4|1978.1|7
1609398600000|2020-12-31 07:10:00|1977.6|1977.3|1976.9|1976.6|1977.9|1977.6|1976.7|1976.4|56
1609398900000|2020-12-31 07:15:00|1977|1976.7|1978.1|1977.8|1978.1|1977.8|1977|1976.7|21
1609399200000|2020-12-31 07:20:00|1978.2|1977.9|1977.5|1977.2|1978.2|1977.9|1977.5|1977.2|14
1609399500000|2020-12-31 07:25:00|1977.1|1976.8|1977.2|1976.9|1977.3|1977|1977.1|1976.8|9
1609399800000|2020-12-31 07:30:00|1977.4|1977.1|1976.9|1976.6|1977.4|1977.1|1976.9|1976.6|8
1609400100000|2020-12-31 07:35:00|1976.7|1976.4|1976.2|1975.9|1977.2|1976.9|1976.1|1975.8|22
1609400400000|2020-12-31 07:40:00|1975.1|1974.8|1973.5|1973.2|1975.4|1975.1|1970.7|1970.4|346
1609400700000|2020-12-31 07:45:00|1973.7|1973.4|1973.4|1973.1|1973.8|1973.5|1972.5|1972.2|50
1609401000000|2020-12-31 07:50:00|1973.3|1973|1974.1|1973.8|1974.2|1973.9|1973.3|1973|28
1609401300000|2020-12-31 07:55:00|1974|1973.7|1974.5|1974.2|1974.6|1974.3|1973.8|1973.5|24
1609401600000|2020-12-31 08:00:00|1974.2|1973.9|1974.6|1974.3|1975.6|1975.3|1973.2|1972.9|82
1609401900000|2020-12-31 08:05:00|1974.5|1974.2|1974.4|1974.1|1975.1|1974.8|1974.2|1973.9|34
1609402200000|2020-12-31 08:10:00|1974.2|1973.9|1972.7|1972.4|1974.5|1974.2|1972.7|1972.4|20
1609402500000|2020-12-31 08:15:00|1972.9|1972.6|1971.4|1971.1|1973.2|1972.9|1970.9|1970.6|62
1609402800000|2020-12-31 08:20:00|1971.1|1970.8|1972.1|1971.8|1972.6|1972.3|1971|1970.7|90
1609403100000|2020-12-31 08:25:00|1972.5|1972.2|1972.4|1972.1|1972.8|1972.5|1972.4|1972.1|23
1609403400000|2020-12-31 08:30:00|1972.5|1972.2|1972.4|1972.1|1973|1972.7|1972.4|1972.1|26
1609403700000|2020-12-31 08:35:00|1973.4|1973.1|1973.8|1973.5|1974|1973.7|1973.4|1973.1|17
1609404000000|2020-12-31 08:40:00|1973|1972.7|1972.3|1972|1973.2|1972.9|1972.3|1972|21
1609404300000|2020-12-31 08:45:00|1972.5|1972.2|1972.1|1971.8|1972.5|1972.2|1971.6|1971.3|12
1609404600000|2020-12-31 08:50:00|1973|1972.7|1972.9|1972.6|1973.3|1973|1972.7|1972.4|15
1609404900000|2020-12-31 08:55:00|1973.3|1973|1972.2|1971.9|1973.3|1973|1972.2|1971.9|9
1609405200000|2020-12-31 09:00:00|1972.4|1972.1|1972.4|1972.1|1973.3|1973|1972|1971.7|46
1609405500000|2020-12-31 09:05:00|1972|1971.7|1971.8|1971.5|1973|1972.7|1971.7|1971.4|54
1609405800000|2020-12-31 09:10:00|1971.5|1971.2|1972.9|1972.6|1972.9|1972.6|1971.5|1971.2|23
1609406100000|2020-12-31 09:15:00|1973.3|1973|1973.4|1973.1|1973.5|1973.2|1972.8|1972.5|23
1609406400000|2020-12-31 09:20:00|1972.5|1972.2|1971.6|1971.3|1972.5|1972.2|1971.1|1970.8|51
1609406700000|2020-12-31 09:25:00|1971.7|1971.4|1970.6|1970.3|1972.5|1972.2|1970.3|1970|72
1609407000000|2020-12-31 09:30:00|1970.8|1970.5|1970.8|1970.5|1971.4|1971.1|1969.1|1968.8|131
1609407300000|2020-12-31 09:35:00|1971|1970.7|1971.1|1970.8|1971.5|1971.2|1970.2|1969.9|49
1609407600000|2020-12-31 09:40:00|1971.7|1971.4|1971.1|1970.8|1971.9|1971.6|1970.9|1970.6|41
1609407900000|2020-12-31 09:45:00|1971.2|1970.9|1971.5|1971.2|1971.9|1971.6|1971.1|1970.8|32
1609408200000|2020-12-31 09:50:00|1971.7|1971.4|1971.6|1971.3|1972.2|1971.9|1971.6|1971.3|19
1609408500000|2020-12-31 09:55:00|1971.8|1971.5|1972.1|1971.8|1972.1|1971.8|1971.4|1971.1|21
1609408800000|2020-12-31 10:00:00|1972.3|1972|1971.5|1971.2|1972.3|1972|1971.1|1970.8|35
1609409100000|2020-12-31 10:05:00|1971.8|1971.5|1971.9|1971.6|1972.1|1971.8|1971.7|1971.4|17
1609409400000|2020-12-31 10:10:00|1972.1|1971.8|1972|1971.7|1972.5|1972.2|1971.8|1971.5|25
1609409700000|2020-12-31 10:15:00|1971.9|1971.6|1971.9|1971.6|1972.3|1972|1971.9|1971.6|24
1609410000000|2020-12-31 10:20:00|1971.7|1971.4|1972.7|1972.4|1973|1972.7|1971.6|1971.3|53
1609410300000|2020-12-31 10:25:00|1972.8|1972.5|1972.9|1972.6|1973.4|1973.1|1972.6|1972.3|54
1609410600000|2020-12-31 10:30:00|1973|1972.7|1973.8|1973.5|1974.1|1973.8|1972.8|1972.5|20
1609410900000|2020-12-31 10:35:00|1973.7|1973.4|1973.7|1973.4|1974.2|1973.9|1973.7|1973.4|26
1609411200000|2020-12-31 10:40:00|1974|1973.7|1974.1|1973.8|1974.3|1974|1973.8|1973.5|28
1609411500000|2020-12-31 10:45:00|1973.8|1973.5|1974.1|1973.8|1974.1|1973.8|1973.1|1972.8|36
1609411800000|2020-12-31 10:50:00|1974|1973.7|1976.1|1975.8|1976.7|1976.4|1973.9|1973.6|79
1609412100000|2020-12-31 10:55:00|1975.9|1975.6|1976.7|1976.4|1976.7|1976.4|1975.6|1975.3|50
1609412400000|2020-12-31 11:00:00|1976.3|1976|1976|1975.7|1976.7|1976.4|1976|1975.7|20
1609412700000|2020-12-31 11:05:00|1976.3|1976|1976.4|1976.1|1976.8|1976.5|1976|1975.7|22
1609413000000|2020-12-31 11:10:00|1976.6|1976.3|1976.7|1976.4|1977.2|1976.9|1976.3|1976|40
1609413300000|2020-12-31 11:15:00|1976.8|1976.5|1977.5|1977.2|1977.8|1977.5|1976.6|1976.3|19
1609413600000|2020-12-31 11:20:00|1977.8|1977.5|1979.1|1978.8|1979.4|1979.1|1977.6|1977.3|76
1609413900000|2020-12-31 11:25:00|1979.3|1979|1979.1|1978.8|1980|1979.7|1978.7|1978.4|51
1609414200000|2020-12-31 11:30:00|1979.4|1979.1|1979.5|1979.2|1979.6|1979.3|1979.3|1979|14
1609414500000|2020-12-31 11:35:00|1979.7|1979.4|1980.1|1979.8|1980.5|1980.2|1979.5|1979.2|39
1609414800000|2020-12-31 11:40:00|1979.9|1979.6|1980|1979.7|1980.2|1979.9|1979.8|1979.5|23
1609415100000|2020-12-31 11:45:00|1980.2|1979.9|1980.9|1980.6|1981.6|1981.3|1980.2|1979.9|66
1609415400000|2020-12-31 11:50:00|1981.1|1980.8|1979.7|1979.4|1981.1|1980.8|1979.3|1979|58
1609415700000|2020-12-31 11:55:00|1980.3|1980|1979.2|1978.9|1980.3|1980|1979.1|1978.8|32
1609416000000|2020-12-31 12:00:00|1978.7|1978.4|1979.2|1978.9|1980.4|1980.1|1978.7|1978.4|47
1609416300000|2020-12-31 12:05:00|1979.1|1978.8|1979|1978.7|1979.3|1979|1979|1978.7|12
1609416600000|2020-12-31 12:10:00|1978.9|1978.6|1978.9|1978.6|1979.6|1979.3|1978.8|1978.5|33
1609416900000|2020-12-31 12:15:00|1978.7|1978.4|1979.2|1978.9|1979.6|1979.3|1978.7|1978.4|27
1609417200000|2020-12-31 12:20:00|1979.3|1979|1978.9|1978.6|1979.8|1979.5|1978.9|1978.6|32
1609417500000|2020-12-31 12:25:00|1979|1978.7|1977.6|1977.3|1979.5|1979.2|1976.8|1976.5|114
1609417800000|2020-12-31 12:30:00|1977.5|1977.2|1977.6|1977.3|1978.2|1977.9|1976.1|1975.8|118
1609418100000|2020-12-31 12:35:00|1977.4|1977.1|1977.1|1976.8|1977.7|1977.4|1977.1|1976.8|16
1609418400000|2020-12-31 12:40:00|1977|1976.7|1977.2|1976.9|1977.6|1977.3|1976.9|1976.6|41
1609418700000|2020-12-31 12:45:00|1977.3|1977|1977.1|1976.8|1978.1|1977.8|1976.9|1976.6|40
1609419000000|2020-12-31 12:50:00|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977|1976.7|25
1609419300000|2020-12-31 12:55:00|1977.1|1976.8|1977.3|1977|1978.1|1977.8|1976.9|1976.6|137
1609419600000|2020-12-31 13:00:00|1977.2|1976.9|1976.3|1976|1977.7|1977.4|1976.3|1976|178
1609419900000|2020-12-31 13:05:00|1976.1|1975.8|1974.9|1974.6|1976.3|1976|1974.7|1974.4|102
1609420200000|2020-12-31 13:10:00|1975|1974.7|1974.2|1973.9|1975.5|1975.2|1974.1|1973.8|62
1609420500000|2020-12-31 13:15:00|1974.6|1974.3|1975.2|1974.9|1975.3|1975|1974.6|1974.3|29
1609420800000|2020-12-31 13:20:00|1975.3|1975|1975.9|1975.6|1976.2|1975.9|1974.8|1974.5|109
1609421100000|2020-12-31 13:25:00|1975.7|1975.4|1975.8|1975.5|1976.7|1976.4|1975.7|1975.4|81
1609421400000|2020-12-31 13:30:00|1975.9|1975.6|1976.4|1976.1|1977.3|1977|1975.9|1975.6|65
1609421700000|2020-12-31 13:35:00|1976.9|1976.6|1976.9|1976.6|1977|1976.7|1976.1|1975.8|47
1609422000000|2020-12-31 13:40:00|1976.6|1976.3|1976.7|1976.4|1976.8|1976.5|1976.1|1975.8|78
1609422300000|2020-12-31 13:45:00|1976.8|1976.5|1976.7|1976.4|1976.9|1976.6|1976|1975.7|73
1609422600000|2020-12-31 13:50:00|1977|1976.7|1977.2|1976.9|1977.4|1977.1|1976.7|1976.4|86
1609422900000|2020-12-31 13:55:00|1977.1|1976.8|1976.6|1976.3|1977.1|1976.8|1976.3|1976|169
1609423200000|2020-12-31 14:00:00|1976.4|1976.1|1977.1|1976.8|1977.2|1976.9|1975.3|1975|126
1609423500000|2020-12-31 14:05:00|1977.2|1976.9|1978.5|1978.2|1978.7|1978.4|1977.1|1976.8|143
1609423800000|2020-12-31 14:10:00|1978.6|1978.3|1979|1978.7|1979.1|1978.8|1977.9|1977.6|116
1609424100000|2020-12-31 14:15:00|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1977.5|1977.2|210
1609424400000|2020-12-31 14:20:00|1978.6|1978.3|1979.7|1979.4|1980.3|1980|1978.4|1978.1|327
1609424700000|2020-12-31 14:25:00|1979.8|1979.5|1980.5|1980.2|1980.8|1980.5|1979.5|1979.2|282
1609425000000|2020-12-31 14:30:00|1980.6|1980.3|1969.2|1968.9|1982|1981.7|1963.9|1963.6|5019
1609425300000|2020-12-31 14:35:00|1969.6|1969.3|1969.1|1968.8|1969.6|1969.3|1964.8|1964.5|2364
1609425600000|2020-12-31 14:40:00|1969|1968.7|1968.8|1968.5|1969.3|1969|1965.5|1965.2|1579
1609425900000|2020-12-31 14:45:00|1968.9|1968.6|1967.4|1967.1|1970.2|1969.9|1966.6|1966.3|1697
1609426200000|2020-12-31 14:50:00|1966.9|1966.6|1964.7|1964.4|1967.3|1967|1960.9|1960.6|3570
1609426500000|2020-12-31 14:55:00|1964.4|1964.1|1963.7|1963.4|1965|1964.7|1961.3|1961|1791
1609426800000|2020-12-31 15:00:00|1963.9|1963.6|1968.8|1968.5|1969.6|1969.3|1963.4|1963.1|1967
1609427100000|2020-12-31 15:05:00|1968.7|1968.4|1966.2|1965.9|1970.4|1970.1|1965.4|1965.1|1545
1609427400000|2020-12-31 15:10:00|1966.1|1965.8|1970|1969.7|1970.7|1970.4|1965.4|1965.1|959
1609427700000|2020-12-31 15:15:00|1970.1|1969.8|1972.5|1972.2|1973.5|1973.2|1969.2|1968.9|1164
1609428000000|2020-12-31 15:20:00|1972.6|1972.3|1971.1|1970.8|1973.6|1973.3|1970.7|1970.4|1015
1609428300000|2020-12-31 15:25:00|1970.7|1970.4|1973|1972.7|1973|1972.7|1969.5|1969.2|841
1609428600000|2020-12-31 15:30:00|1972.8|1972.5|1976|1975.7|1976.2|1975.9|1972.8|1972.5|1307
1609428900000|2020-12-31 15:35:00|1975.9|1975.6|1977.1|1976.8|1978.2|1977.9|1975.7|1975.4|1214
1609429200000|2020-12-31 15:40:00|1977|1976.7|1976.4|1976.1|1978.1|1977.8|1976.2|1975.9|778
1609429500000|2020-12-31 15:45:00|1976.6|1976.3|1976.6|1976.3|1978.1|1977.8|1976.2|1975.9|1153
1609429800000|2020-12-31 15:50:00|1976.5|1976.2|1979|1978.7|1979.2|1978.9|1975.6|1975.3|845
1609430100000|2020-12-31 15:55:00|1979.1|1978.8|1977.6|1977.3|1979.2|1978.9|1977.5|1977.2|827
1609430400000|2020-12-31 16:00:00|1978|1977.7|1979.8|1979.5|1980.1|1979.8|1977.5|1977.2|769
1609430700000|2020-12-31 16:05:00|1979.9|1979.6|1979|1978.7|1980.1|1979.8|1978.5|1978.2|593
1609431000000|2020-12-31 16:10:00|1978.7|1978.4|1977|1976.7|1979|1978.7|1975.9|1975.6|1023
1609431300000|2020-12-31 16:15:00|1977.1|1976.8|1979.4|1979.1|1979.9|1979.6|1977.1|1976.8|1297
1609431600000|2020-12-31 16:20:00|1979.2|1978.9|1979.3|1979|1980.2|1979.9|1978.2|1977.9|853
1609431900000|2020-12-31 16:25:00|1979.4|1979.1|1978.4|1978.1|1980.1|1979.8|1977.7|1977.4|636
1609432200000|2020-12-31 16:30:00|1978.5|1978.2|1977.8|1977.5|1979.4|1979.1|1977.2|1976.9|576
1609432500000|2020-12-31 16:35:00|1978|1977.7|1975.9|1975.6|1978.1|1977.8|1975.9|1975.6|606
1609432800000|2020-12-31 16:40:00|1976|1975.7|1975.6|1975.3|1977.2|1976.9|1975.5|1975.2|765
1609433100000|2020-12-31 16:45:00|1975.7|1975.4|1974.7|1974.4|1976|1975.7|1974.7|1974.4|846
1609433400000|2020-12-31 16:50:00|1974.6|1974.3|1974.9|1974.6|1975.8|1975.5|1974.1|1973.8|993
1609433700000|2020-12-31 16:55:00|1975|1974.7|1977.1|1976.8|1977.3|1977|1974|1973.7|1146
1609434000000|2020-12-31 17:00:00|1977|1976.7|1976.3|1976|1977.4|1977.1|1974.4|1974.1|553
1609434300000|2020-12-31 17:05:00|1976.4|1976.1|1978.7|1978.4|1979.1|1978.8|1976.4|1976.1|591
1609434600000|2020-12-31 17:10:00|1978.8|1978.5|1978|1977.7|1979.3|1979|1977.9|1977.6|483
1609434900000|2020-12-31 17:15:00|1978.2|1977.9|1977.5|1977.2|1978.7|1978.4|1976.4|1976.1|474
1609435200000|2020-12-31 17:20:00|1977.4|1977.1|1977.2|1976.9|1977.4|1977.1|1975.8|1975.5|484
1609435500000|2020-12-31 17:25:00|1977.4|1977.1|1978.6|1978.3|1979.5|1979.2|1976.7|1976.4|559
1609435800000|2020-12-31 17:30:00|1978.5|1978.2|1976.9|1976.6|1978.8|1978.5|1976.4|1976.1|406
1609436100000|2020-12-31 17:35:00|1976.8|1976.5|1975.2|1974.9|1976.9|1976.6|1974.6|1974.3|847
1609436400000|2020-12-31 17:40:00|1975.4|1975.1|1975.5|1975.2|1976|1975.7|1974.9|1974.6|666
1609436700000|2020-12-31 17:45:00|1975.6|1975.3|1977|1976.7|1977.7|1977.4|1975.5|1975.2|428
1609437000000|2020-12-31 17:50:00|1976.9|1976.6|1975.6|1975.3|1977|1976.7|1975.2|1974.9|372
1609437300000|2020-12-31 17:55:00|1975.5|1975.2|1977.7|1977.4|1977.7|1977.4|1975.3|1975|632
1609437600000|2020-12-31 18:00:00|1977.8|1977.5|1978.5|1978.2|1978.6|1978.3|1977.5|1977.2|346
1609437900000|2020-12-31 18:05:00|1978.6|1978.3|1977.1|1976.8|1978.8|1978.5|1977.1|1976.8|538
1609438200000|2020-12-31 18:10:00|1977.2|1976.9|1978.6|1978.3|1978.6|1978.3|1977|1976.7|772
1609438500000|2020-12-31 18:15:00|1978.5|1978.2|1978.4|1978.1|1979.2|1978.9|1977.7|1977.4|419
1609438800000|2020-12-31 18:20:00|1978.3|1978|1977.7|1977.4|1978.7|1978.4|1977.4|1977.1|543
1609439100000|2020-12-31 18:25:00|1977.6|1977.3|1977.3|1977|1978.2|1977.9|1976.9|1976.6|318
1609439400000|2020-12-31 18:30:00|1977.4|1977.1|1977.5|1977.2|1978.4|1978.1|1976.9|1976.6|380
1609439700000|2020-12-31 18:35:00|1977.4|1977.1|1976.9|1976.6|1977.6|1977.3|1976.3|1976|626
1609440000000|2020-12-31 18:40:00|1976.8|1976.5|1976.3|1976|1976.8|1976.5|1975.8|1975.5|364
1609440300000|2020-12-31 18:45:00|1976.4|1976.1|1976.7|1976.4|1977.2|1976.9|1976.4|1976.1|472
1609440600000|2020-12-31 18:50:00|1976.8|1976.5|1976.4|1976.1|1977|1976.7|1975.7|1975.4|402
1609440900000|2020-12-31 18:55:00|1976.3|1976|1976.6|1976.3|1976.9|1976.6|1976|1975.7|373
1609441200000|2020-12-31 19:00:00|1976.5|1976.2|1976.7|1976.4|1976.8|1976.5|1975.7|1975.4|573
1609441500000|2020-12-31 19:05:00|1976.8|1976.5|1977.6|1977.3|1977.6|1977.3|1976|1975.7|878
1609441800000|2020-12-31 19:10:00|1977.5|1977.2|1978.4|1978.1|1978.4|1978.1|1977|1976.7|786
1609442100000|2020-12-31 19:15:00|1978.3|1978|1980.6|1980.3|1980.7|1980.4|1977.9|1977.6|1397
1609442400000|2020-12-31 19:20:00|1980.7|1980.4|1981.9|1981.6|1982|1981.7|1980.4|1980.1|958
1609442700000|2020-12-31 19:25:00|1982|1981.7|1981.2|1980.9|1982|1981.7|1980.4|1980.1|587
1609443000000|2020-12-31 19:30:00|1981.3|1981|1982.2|1981.9|1983.2|1982.9|1981.1|1980.8|1012
1609443300000|2020-12-31 19:35:00|1982.3|1982|1982.6|1982.3|1982.6|1982.3|1981.4|1981.1|555
1609443600000|2020-12-31 19:40:00|1982.7|1982.4|1983.6|1983.3|1983.9|1983.6|1982.6|1982.3|854
1609443900000|2020-12-31 19:45:00|1983.5|1983.2|1983.1|1982.8|1983.7|1983.4|1982.7|1982.4|648
1609444200000|2020-12-31 19:50:00|1983|1982.7|1980.5|1980.2|1983.2|1982.9|1980|1979.7|748
1609444500000|2020-12-31 19:55:00|1980.6|1980.3|1980.2|1979.9|1981|1980.7|1980|1979.7|722
1609444800000|2020-12-31 20:00:00|1980.1|1979.8|1980.7|1980.4|1981|1980.7|1979.6|1979.3|792
1609445100000|2020-12-31 20:05:00|1980.5|1980.2|1982.7|1982.4|1983.2|1982.9|1980.3|1980|862
1609445400000|2020-12-31 20:10:00|1982.6|1982.3|1982.4|1982.1|1983.3|1983|1981.9|1981.6|718
1609445700000|2020-12-31 20:15:00|1982.7|1982.4|1982.1|1981.8|1983.7|1983.4|1982.1|1981.8|806
1609446000000|2020-12-31 20:20:00|1982.2|1981.9|1981.4|1981.1|1982.3|1982|1980.8|1980.5|934
1609446300000|2020-12-31 20:25:00|1981.5|1981.2|1980|1979.7|1981.9|1981.6|1980|1979.7|844
1609446600000|2020-12-31 20:30:00|1980.1|1979.8|1977.8|1977.5|1980.2|1979.9|1977.6|1977.3|1655
1609446900000|2020-12-31 20:35:00|1977.9|1977.6|1979.8|1979.5|1981.3|1981|1977.9|1977.6|1578
1609447200000|2020-12-31 20:40:00|1979.9|1979.6|1980.4|1980.1|1981.6|1981.3|1978.8|1978.5|2039
1609447500000|2020-12-31 20:45:00|1980.3|1980|1980.2|1979.9|1980.8|1980.5|1979.1|1978.8|1827
1609447800000|2020-12-31 20:50:00|1979.6|1979.3|1978.2|1977.9|1981.5|1981.2|1978.2|1977.9|5535
1609448100000|2020-12-31 20:55:00|1978.3|1978|1975.4|1975.1|1979.3|1979|1975.2|1974.9|28325
1609448400000|2020-12-31 21:00:00|1977.9|1977.6|1975.6|1975.3|1980.5|1980.2|1974.5|1974.2|7509
1609448700000|2020-12-31 21:05:00|1975.8|1975.5|1974.7|1974.4|1976.2|1975.9|1974.6|1974.3|1729
1609449000000|2020-12-31 21:10:00|1974.6|1974.3|1975.7|1974.9|1976|1975.6|1974.1|1973.8|2023
1609449300000|2020-12-31 21:15:00|1975.6|1974.8|1975.4|1974.6|1975.7|1974.9|1975.4|1974.6|0
1609449600000|2020-12-31 21:20:00|1975.3|1974.5|1975.5|1974.7|1975.6|1974.8|1975.3|1974.5|0
1609449900000|2020-12-31 21:25:00|1975.6|1974.8|1975.5|1974.7|1975.6|1974.8|1975.5|1974.7|0
1609450200000|2020-12-31 21:30:00|1975.2|1974.9|1975.6|1975.3|1976.1|1975.8|1974.8|1974.5|202
1609450500000|2020-12-31 21:35:00|1975.5|1975.2|1975.5|1975.2|1975.9|1975.6|1975.3|1975|95
1609450800000|2020-12-31 21:40:00|1975.6|1975.3|1976.4|1976.1|1976.4|1976.1|1975.6|1975.3|75
1609451100000|2020-12-31 21:45:00|1976.1|1975.8|1976.5|1976.2|1976.6|1976.3|1976|1975.7|130
1609451400000|2020-12-31 21:50:00|1976.6|1976.3|1978.3|1978|1978.3|1978|1976.6|1976.3|155
1609451700000|2020-12-31 21:55:00|1978.4|1978.1|1980.5|1979.7|1980.5|1980|1978.4|1978.1|354
1609714800000|2021-01-03 23:00:00|1979.4|1979.1|1979.7|1979.4|1984.5|1984.2|1976.5|1976.2|946
1609715100000|2021-01-03 23:05:00|1980.2|1979.9|1981.7|1981.4|1981.7|1981.4|1978.1|1977.8|123
1609715400000|2021-01-03 23:10:00|1981.9|1981.6|1982.4|1982.1|1983.5|1983.2|1980.4|1980.1|224
1609715700000|2021-01-03 23:15:00|1982.2|1981.9|1983.6|1983.3|1984.5|1984.2|1981.8|1981.5|361
1609716000000|2021-01-03 23:20:00|1983.7|1983.4|1983.5|1983.2|1984.5|1984.2|1982.9|1982.6|117
1609716300000|2021-01-03 23:25:00|1984|1983.7|1984.6|1984.3|1985.3|1985|1983.5|1983.2|79
1609716600000|2021-01-03 23:30:00|1984.5|1984.2|1985.9|1985.6|1986.2|1985.9|1984|1983.7|88
1609716900000|2021-01-03 23:35:00|1985.7|1985.4|1987.9|1987.6|1988.2|1987.9|1984.9|1984.6|397
1609717200000|2021-01-03 23:40:00|1988|1987.7|1989.8|1989.5|1989.9|1989.6|1987.6|1987.3|279
1609717500000|2021-01-03 23:45:00|1989.9|1989.6|1988.2|1987.9|1990.8|1990.5|1987.9|1987.6|363
1609717800000|2021-01-03 23:50:00|1988.4|1988.1|1988.3|1988|1988.4|1988.1|1985.1|1984.8|331
1609718100000|2021-01-03 23:55:00|1988.2|1987.9|1988|1987.7|1988.6|1988.3|1987.1|1986.8|143
1609718400000|2021-01-04 00:00:00|1987.6|1987.3|1985.7|1985.4|1987.8|1987.5|1983.1|1982.8|227
1609718700000|2021-01-04 00:05:00|1986.1|1985.8|1984|1983.7|1986.3|1986|1983.7|1983.4|129
1609719000000|2021-01-04 00:10:00|1984.2|1983.9|1983.7|1983.4|1985|1984.7|1983.6|1983.3|90
1609719300000|2021-01-04 00:15:00|1984|1983.7|1984.8|1984.5|1985|1984.7|1983.1|1982.8|120
1609719600000|2021-01-04 00:20:00|1984.7|1984.4|1984.6|1984.3|1985.4|1985.1|1983.9|1983.6|74
1609719900000|2021-01-04 00:25:00|1984.7|1984.4|1985|1984.7|1986|1985.7|1984.7|1984.4|28
1609720200000|2021-01-04 00:30:00|1985.2|1984.9|1983.5|1983.2|1985.4|1985.1|1983|1982.7|76
1609720500000|2021-01-04 00:35:00|1983.3|1983|1982.3|1982|1983.6|1983.3|1980.9|1980.6|225
1609720800000|2021-01-04 00:40:00|1982.8|1982.5|1981.8|1981.5|1982.8|1982.5|1981.5|1981.2|46
1609721100000|2021-01-04 00:45:00|1982.2|1981.9|1981.2|1980.9|1982.6|1982.3|1981|1980.7|178
1609721400000|2021-01-04 00:50:00|1981.7|1981.4|1982|1981.7|1983.2|1982.9|1981.4|1981.1|150
1609721700000|2021-01-04 00:55:00|1981.5|1981.2|1979.6|1979.3|1981.5|1981.2|1978.8|1978.5|209
1609722000000|2021-01-04 01:00:00|1979.4|1979.1|1980.1|1979.8|1981.5|1981.2|1979.1|1978.8|169
1609722300000|2021-01-04 01:05:00|1980|1979.7|1982.6|1982.3|1982.8|1982.5|1979.7|1979.4|85
1609722600000|2021-01-04 01:10:00|1982.3|1982|1982.2|1981.9|1983|1982.7|1981.3|1981|43
1609722900000|2021-01-04 01:15:00|1982|1981.7|1980.8|1980.5|1982|1981.7|1979.8|1979.5|54
1609723200000|2021-01-04 01:20:00|1980.7|1980.4|1982.1|1981.8|1982.6|1982.3|1980.2|1979.9|115
1609723500000|2021-01-04 01:25:00|1982.3|1982|1982.3|1982|1982.6|1982.3|1981.7|1981.4|53
1609723800000|2021-01-04 01:30:00|1982.5|1982.2|1980.8|1980.5|1982.5|1982.2|1980.6|1980.3|20
1609724100000|2021-01-04 01:35:00|1981.7|1981.4|1982.6|1982.3|1982.8|1982.5|1981.1|1980.8|41
1609724400000|2021-01-04 01:40:00|1983.2|1982.9|1983.9|1983.6|1983.9|1983.6|1982.9|1982.6|57
1609724700000|2021-01-04 01:45:00|1984.1|1983.8|1985.1|1984.8|1985.1|1984.8|1982.8|1982.5|68
1609725000000|2021-01-04 01:50:00|1985.2|1984.9|1985.5|1985.2|1986.5|1986.2|1984.7|1984.4|153
1609725300000|2021-01-04 01:55:00|1985.8|1985.5|1985.1|1984.8|1986.1|1985.8|1984.7|1984.4|35
1609725600000|2021-01-04 02:00:00|1984.6|1984.3|1984.9|1984.6|1985.6|1985.3|1984.4|1984.1|42
1609725900000|2021-01-04 02:05:00|1985.4|1985.1|1985.2|1984.9|1985.6|1985.3|1984.5|1984.2|25
1609726200000|2021-01-04 02:10:00|1985|1984.7|1985.8|1985.5|1986.3|1986|1984.8|1984.5|25
1609726500000|2021-01-04 02:15:00|1985.9|1985.6|1987|1986.7|1987.2|1986.9|1985.9|1985.6|55
1609726800000|2021-01-04 02:20:00|1986.5|1986.2|1985.8|1985.5|1986.9|1986.6|1985.7|1985.4|97
1609727100000|2021-01-04 02:25:00|1986.1|1985.8|1986.4|1986.1|1986.9|1986.6|1986.1|1985.8|29
1609727400000|2021-01-04 02:30:00|1986.3|1986|1986.5|1986.2|1987|1986.7|1986.3|1986|30
1609727700000|2021-01-04 02:35:00|1986.3|1986|1984.1|1983.8|1986.3|1986|1983.8|1983.5|77
1609728000000|2021-01-04 02:40:00|1983.8|1983.5|1984.6|1984.3|1984.6|1984.3|1983.8|1983.5|32
1609728300000|2021-01-04 02:45:00|1984.4|1984.1|1984.3|1984|1984.8|1984.5|1983.9|1983.6|28
1609728600000|2021-01-04 02:50:00|1984.5|1984.2|1984.5|1984.2|1984.6|1984.3|1984.3|1984|18
1609728900000|2021-01-04 02:55:00|1985.2|1984.9|1984.7|1984.4|1985.2|1984.9|1984.3|1984|43
1609729200000|2021-01-04 03:00:00|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.4|1984.1|18
1609729500000|2021-01-04 03:05:00|1984.8|1984.5|1985.5|1985.2|1985.7|1985.4|1984.8|1984.5|45
1609729800000|2021-01-04 03:10:00|1985.4|1985.1|1985.6|1985.3|1985.6|1985.3|1985.2|1984.9|16
1609730100000|2021-01-04 03:15:00|1985.8|1985.5|1985.2|1984.9|1985.8|1985.5|1985.2|1984.9|25
1609730400000|2021-01-04 03:20:00|1985.3|1985|1986.1|1985.8|1986.4|1986.1|1985.3|1985|35
1609730700000|2021-01-04 03:25:00|1985.8|1985.5|1986.7|1986.4|1986.7|1986.4|1985.8|1985.5|11
1609731000000|2021-01-04 03:30:00|1986.4|1986.1|1986|1985.7|1986.4|1986.1|1985.5|1985.2|21
1609731300000|2021-01-04 03:35:00|1985.9|1985.6|1986.4|1986.1|1986.5|1986.2|1985.6|1985.3|18
1609731600000|2021-01-04 03:40:00|1986.1|1985.8|1985.9|1985.6|1986.5|1986.2|1985.9|1985.6|24
1609731900000|2021-01-04 03:45:00|1985.5|1985.2|1985.2|1984.9|1985.6|1985.3|1985.1|1984.8|18
1609732200000|2021-01-04 03:50:00|1985.1|1984.8|1984.4|1984.1|1985.1|1984.8|1984.3|1984|16
1609732500000|2021-01-04 03:55:00|1984.5|1984.2|1985.3|1985|1985.3|1985|1984.5|1984.2|11
1609732800000|2021-01-04 04:00:00|1985.7|1985.4|1985.7|1985.4|1985.9|1985.6|1985.3|1985|13
1609733100000|2021-01-04 04:05:00|1985.5|1985.2|1985.8|1985.5|1985.8|1985.5|1985.5|1985.2|14
1609733400000|2021-01-04 04:10:00|1985.9|1985.6|1985.8|1985.5|1986|1985.7|1985.5|1985.2|15
1609733700000|2021-01-04 04:15:00|1985.9|1985.6|1985.4|1985.1|1986.2|1985.9|1985.4|1985.1|13
1609734000000|2021-01-04 04:20:00|1985.6|1985.3|1984.2|1983.9|1985.6|1985.3|1984.2|1983.9|23
1609734300000|2021-01-04 04:25:00|1984.3|1984|1984.6|1984.3|1985.1|1984.8|1984.3|1984|12
1609734600000|2021-01-04 04:30:00|1984.4|1984.1|1982.5|1982.2|1984.9|1984.6|1982.5|1982.2|77
1609734900000|2021-01-04 04:35:00|1982.8|1982.5|1984|1983.7|1984.1|1983.8|1982.6|1982.3|79
1609735200000|2021-01-04 04:40:00|1983.6|1983.3|1983.2|1982.9|1983.6|1983.3|1983.1|1982.8|29
1609735500000|2021-01-04 04:45:00|1982.6|1982.3|1982.2|1981.9|1982.8|1982.5|1982.1|1981.8|29
1609735800000|2021-01-04 04:50:00|1982.1|1981.8|1982.3|1982|1982.3|1982|1981.2|1980.9|62
1609736100000|2021-01-04 04:55:00|1982.7|1982.4|1982.8|1982.5|1983.2|1982.9|1982.4|1982.1|17
1609736400000|2021-01-04 05:00:00|1983|1982.7|1983|1982.7|1983|1982.7|1982.1|1981.8|21
1609736700000|2021-01-04 05:05:00|1982.5|1982.2|1983.5|1983.2|1984|1983.7|1982.5|1982.2|38
1609737000000|2021-01-04 05:10:00|1983.6|1983.3|1983.5|1983.2|1983.9|1983.6|1983.1|1982.8|12
1609737300000|2021-01-04 05:15:00|1983.3|1983|1983|1982.7|1983.9|1983.6|1982.8|1982.5|14
1609737600000|2021-01-04 05:20:00|1982.4|1982.1|1981.3|1981|1982.5|1982.2|1981.3|1981|41
1609737900000|2021-01-04 05:25:00|1982.1|1981.8|1983.5|1983.2|1983.5|1983.2|1982.1|1981.8|16
1609738200000|2021-01-04 05:30:00|1983.2|1982.9|1982.3|1982|1983.2|1982.9|1982.2|1981.9|11
1609738500000|2021-01-04 05:35:00|1982.9|1982.6|1983.1|1982.8|1983.1|1982.8|1982.9|1982.6|4
1609738800000|2021-01-04 05:40:00|1983.5|1983.2|1982.6|1982.3|1983.5|1983.2|1982.5|1982.2|10
1609739100000|2021-01-04 05:45:00|1982.3|1982|1982|1981.7|1982.7|1982.4|1981.9|1981.6|21
1609739400000|2021-01-04 05:50:00|1982.2|1981.9|1982.8|1982.5|1983|1982.7|1981.6|1981.3|38
1609739700000|2021-01-04 05:55:00|1982.9|1982.6|1984.6|1984.3|1985.2|1984.9|1982.9|1982.6|102
1609740000000|2021-01-04 06:00:00|1984.9|1984.6|1985.2|1984.9|1986.8|1986.5|1984.4|1984.1|100
1609740300000|2021-01-04 06:05:00|1985|1984.7|1984.8|1984.5|1985.4|1985.1|1984.1|1983.8|50
1609740600000|2021-01-04 06:10:00|1985.1|1984.8|1984.3|1984|1985.9|1985.6|1984.1|1983.8|72
1609740900000|2021-01-04 06:15:00|1984.8|1984.5|1983.8|1983.5|1984.8|1984.5|1983.4|1983.1|56
1609741200000|2021-01-04 06:20:00|1984|1983.7|1983.9|1983.6|1984.7|1984.4|1983.5|1983.2|42
1609741500000|2021-01-04 06:25:00|1983.7|1983.4|1981.6|1981.3|1983.7|1983.4|1981.5|1981.2|94
1609741800000|2021-01-04 06:30:00|1981.7|1981.4|1982|1981.7|1982.5|1982.2|1981.5|1981.2|92
1609742100000|2021-01-04 06:35:00|1982.2|1981.9|1983.3|1983|1984|1983.7|1981.9|1981.6|99
1609742400000|2021-01-04 06:40:00|1983.5|1983.2|1983.7|1983.4|1983.7|1983.4|1982.7|1982.4|63
1609742700000|2021-01-04 06:45:00|1983.5|1983.2|1982.7|1982.4|1983.5|1983.2|1982.7|1982.4|32
1609743000000|2021-01-04 06:50:00|1982.9|1982.6|1983|1982.7|1983.2|1982.9|1982.3|1982|65
1609743300000|2021-01-04 06:55:00|1982.8|1982.5|1982.2|1981.9|1982.8|1982.5|1982.1|1981.8|36
1609743600000|2021-01-04 07:00:00|1982.6|1982.3|1986.8|1986.5|1987.6|1987.3|1982.6|1982.3|232
1609743900000|2021-01-04 07:05:00|1986.6|1986.3|1987.3|1987|1988.8|1988.5|1986.2|1985.9|178
1609744200000|2021-01-04 07:10:00|1987.4|1987.1|1987.5|1987.2|1988|1987.7|1986.3|1986|90
1609744500000|2021-01-04 07:15:00|1987.4|1987.1|1989.6|1989.3|1990.5|1990.2|1987.4|1987.1|138
1609744800000|2021-01-04 07:20:00|1989.5|1989.2|1988.5|1988.2|1989.5|1989.2|1987.7|1987.4|89
1609745100000|2021-01-04 07:25:00|1988.4|1988.1|1989.5|1989.2|1989.7|1989.4|1988.1|1987.8|64
1609745400000|2021-01-04 07:30:00|1989.6|1989.3|1988.2|1987.9|1990.1|1989.8|1988.1|1987.8|89
1609745700000|2021-01-04 07:35:00|1988.5|1988.2|1989.6|1989.3|1990.1|1989.8|1988.1|1987.8|91
1609746000000|2021-01-04 07:40:00|1989.4|1989.1|1990.2|1989.9|1990.2|1989.9|1988.6|1988.3|47
1609746300000|2021-01-04 07:45:00|1990.4|1990.1|1988|1987.7|1990.4|1990.1|1988|1987.7|57
1609746600000|2021-01-04 07:50:00|1987.9|1987.6|1988.3|1988|1988.8|1988.5|1987.7|1987.4|90
1609746900000|2021-01-04 07:55:00|1988.4|1988.1|1991.3|1991|1991.6|1991.3|1988.4|1988.1|132
1609747200000|2021-01-04 08:00:00|1991.6|1991.3|1990.2|1989.9|1992.7|1992.4|1989.7|1989.4|284
1609747500000|2021-01-04 08:05:00|1990|1989.7|1989.7|1989.4|1991.2|1990.9|1987.9|1987.6|266
1609747800000|2021-01-04 08:10:00|1989.8|1989.5|1992.2|1991.9|1992.6|1992.3|1989.8|1989.5|277
1609748100000|2021-01-04 08:15:00|1992.1|1991.8|1993.1|1992.8|1993.9|1993.6|1992.1|1991.8|183
1609748400000|2021-01-04 08:20:00|1993|1992.7|1991.5|1991.2|1993.9|1993.6|1991|1990.7|62
1609748700000|2021-01-04 08:25:00|1991.2|1990.9|1990.5|1990.2|1991.7|1991.4|1990.3|1990|93
1609749000000|2021-01-04 08:30:00|1990.2|1989.9|1987.7|1987.4|1990.2|1989.9|1985.7|1985.4|386
1609749300000|2021-01-04 08:35:00|1987.5|1987.2|1989.2|1988.9|1989.6|1989.3|1987|1986.7|165
1609749600000|2021-01-04 08:40:00|1989.3|1989|1989.6|1989.3|1989.7|1989.4|1988.1|1987.8|80
1609749900000|2021-01-04 08:45:00|1989.7|1989.4|1990.4|1990.1|1991.3|1991|1989.2|1988.9|148
1609750200000|2021-01-04 08:50:00|1990.7|1990.4|1992.1|1991.8|1992.6|1992.3|1990.2|1989.9|167
1609750500000|2021-01-04 08:55:00|1992.5|1992.2|1993.8|1993.5|1994.3|1994|1992.3|1992|205
1609750800000|2021-01-04 09:00:00|1993.6|1993.3|1997.4|1997.1|1998.9|1998.6|1993.6|1993.3|540
1609751100000|2021-01-04 09:05:00|1997.5|1997.2|1994.1|1993.8|1997.9|1997.6|1994|1993.7|339
1609751400000|2021-01-04 09:10:00|1994.2|1993.9|1995.6|1995.3|1996.2|1995.9|1994.2|1993.9|116
1609751700000|2021-01-04 09:15:00|1995.8|1995.5|1996.6|1996.3|1997.7|1997.4|1995.8|1995.5|118
1609752000000|2021-01-04 09:20:00|1996.4|1996.1|1997.4|1997.1|1997.6|1997.3|1995.5|1995.2|169
1609752300000|2021-01-04 09:25:00|1997.6|1997.3|1996.7|1996.4|1998.3|1998|1996.5|1996.2|188
1609752600000|2021-01-04 09:30:00|1997|1996.7|1997.2|1996.9|1998|1997.7|1994.9|1994.6|240
1609752900000|2021-01-04 09:35:00|1997.1|1996.8|1998.1|1997.8|1999.1|1998.8|1997.1|1996.8|139
1609753200000|2021-01-04 09:40:00|1998|1997.7|1998.9|1998.6|1999.2|1998.9|1997.8|1997.5|95
1609753500000|2021-01-04 09:45:00|1998.5|1998.2|1997.6|1997.3|1999.6|1999.3|1997|1996.7|178
1609753800000|2021-01-04 09:50:00|1998|1997.7|1995|1994.7|1998.5|1998.2|1995|1994.7|176
1609754100000|2021-01-04 09:55:00|1994.9|1994.6|1994.5|1994.2|1995.6|1995.3|1994.3|1994|257
1609754400000|2021-01-04 10:00:00|1994.8|1994.5|1996|1995.7|1996.4|1996.1|1994.6|1994.3|194
1609754700000|2021-01-04 10:05:00|1996.1|1995.8|1995.2|1994.9|1996.6|1996.3|1994|1993.7|83
1609755000000|2021-01-04 10:10:00|1995.3|1995|1995.9|1995.6|1996.5|1996.2|1994.7|1994.4|81
1609755300000|2021-01-04 10:15:00|1996|1995.7|1993.4|1993.1|1996|1995.7|1993.3|1993|61
1609755600000|2021-01-04 10:20:00|1993.7|1993.4|1994.8|1994.5|1995.7|1995.4|1993.5|1993.2|98
1609755900000|2021-01-04 10:25:00|1995.2|1994.9|1995.5|1995.2|1995.5|1995.2|1994|1993.7|62
1609756200000|2021-01-04 10:30:00|1995.4|1995.1|1994.7|1994.4|1995.6|1995.3|1993.7|1993.4|63
1609756500000|2021-01-04 10:35:00|1994.9|1994.6|1994.9|1994.6|1995.7|1995.4|1994.3|1994|56
1609756800000|2021-01-04 10:40:00|1994.7|1994.4|1994.1|1993.8|1996|1995.7|1994.1|1993.8|71
1609757100000|2021-01-04 10:45:00|1994.6|1994.3|1994.8|1994.5|1995.5|1995.2|1994.6|1994.3|79
1609757400000|2021-01-04 10:50:00|1994.7|1994.4|1993.2|1992.9|1995|1994.7|1993.1|1992.8|66
1609757700000|2021-01-04 10:55:00|1993.3|1993|1992.7|1992.4|1993.3|1993|1992.1|1991.8|103
1609758000000|2021-01-04 11:00:00|1992.3|1992|1993.6|1993.3|1994.7|1994.4|1992.3|1992|67
1609758300000|2021-01-04 11:05:00|1993.8|1993.5|1993|1992.7|1994.4|1994.1|1993|1992.7|132
1609758600000|2021-01-04 11:10:00|1993.1|1992.8|1992.9|1992.6|1993.4|1993.1|1992.6|1992.3|103
1609758900000|2021-01-04 11:15:00|1993.3|1993|1993.1|1992.8|1994.4|1994.1|1993.1|1992.8|59
1609759200000|2021-01-04 11:20:00|1993|1992.7|1992.7|1992.4|1995|1994.7|1992.6|1992.3|95
1609759500000|2021-01-04 11:25:00|1993|1992.7|1992|1991.7|1993.1|1992.8|1991.4|1991.1|67
1609759800000|2021-01-04 11:30:00|1992.6|1992.3|1992.7|1992.4|1993|1992.7|1992|1991.7|56
1609760100000|2021-01-04 11:35:00|1992.9|1992.6|1993.5|1993.2|1994.2|1993.9|1992.9|1992.6|117
1609760400000|2021-01-04 11:40:00|1993.7|1993.4|1993.2|1992.9|1993.7|1993.4|1992.5|1992.2|64
1609760700000|2021-01-04 11:45:00|1993.1|1992.8|1992.7|1992.4|1993.4|1993.1|1992.5|1992.2|51
1609761000000|2021-01-04 11:50:00|1993|1992.7|1992.6|1992.3|1993.5|1993.2|1992.1|1991.8|78
1609761300000|2021-01-04 11:55:00|1992.7|1992.4|1990.4|1990.1|1992.7|1992.4|1990.3|1990|127
1609761600000|2021-01-04 12:00:00|1990.7|1990.4|1990.5|1990.2|1991.4|1991.1|1990.2|1989.9|289
1609761900000|2021-01-04 12:05:00|1991|1990.7|1988.1|1987.8|1991|1990.7|1988.1|1987.8|283
1609762200000|2021-01-04 12:10:00|1988.2|1987.9|1989.7|1989.4|1990|1989.7|1988.2|1987.9|112
1609762500000|2021-01-04 12:15:00|1989.8|1989.5|1990.2|1989.9|1990.4|1990.1|1989.4|1989.1|128
1609762800000|2021-01-04 12:20:00|1990.4|1990.1|1991.3|1991|1991.5|1991.2|1990.2|1989.9|143
1609763100000|2021-01-04 12:25:00|1991.4|1991.1|1991.7|1991.4|1992.1|1991.8|1991.2|1990.9|218
1609763400000|2021-01-04 12:30:00|1991.6|1991.3|1991.4|1991.1|1992.2|1991.9|1990.6|1990.3|132
1609763700000|2021-01-04 12:35:00|1991.8|1991.5|1992.4|1992.1|1992.5|1992.2|1991.3|1991|141
1609764000000|2021-01-04 12:40:00|1992.3|1992|1992.2|1991.9|1992.6|1992.3|1991.9|1991.6|142
1609764300000|2021-01-04 12:45:00|1991.5|1991.2|1990.4|1990.1|1991.5|1991.2|1989.8|1989.5|140
1609764600000|2021-01-04 12:50:00|1990.7|1990.4|1991.2|1990.9|1991.5|1991.2|1990|1989.7|155
1609764900000|2021-01-04 12:55:00|1991|1990.7|1991.7|1991.4|1992.5|1992.2|1991|1990.7|200
1609765200000|2021-01-04 13:00:00|1991.6|1991.3|1991.9|1991.6|1992|1991.7|1990.3|1990|272
1609765500000|2021-01-04 13:05:00|1992|1991.7|1991.4|1991.1|1992.1|1991.8|1990.8|1990.5|176
1609765800000|2021-01-04 13:10:00|1991.6|1991.3|1992.1|1991.8|1992.7|1992.4|1991.6|1991.3|181
1609766100000|2021-01-04 13:15:00|1992.2|1991.9|1992.4|1992.1|1993|1992.7|1992.1|1991.8|166
1609766400000|2021-01-04 13:20:00|1992.3|1992|1990.6|1990.3|1992.3|1992|1990|1989.7|262
1609766700000|2021-01-04 13:25:00|1990.7|1990.4|1990|1989.7|1991|1990.7|1989|1988.7|279
1609767000000|2021-01-04 13:30:00|1989.8|1989.5|1990.7|1990.4|1991|1990.7|1989.4|1989.1|176
1609767300000|2021-01-04 13:35:00|1990.8|1990.5|1989.5|1989.2|1990.9|1990.6|1989|1988.7|199
1609767600000|2021-01-04 13:40:00|1988.9|1988.6|1989.2|1988.9|1990.3|1990|1988.9|1988.6|170
1609767900000|2021-01-04 13:45:00|1989.4|1989.1|1989.4|1989.1|1990.2|1989.9|1988.5|1988.2|344
1609768200000|2021-01-04 13:50:00|1989.9|1989.6|1990.1|1989.8|1991|1990.7|1989.6|1989.3|198
1609768500000|2021-01-04 13:55:00|1990|1989.7|1989.7|1989.4|1990.2|1989.9|1989|1988.7|275
1609768800000|2021-01-04 14:00:00|1989.6|1989.3|1989.9|1989.6|1991.1|1990.8|1989.6|1989.3|264
1609769100000|2021-01-04 14:05:00|1990.4|1990.1|1991.2|1990.9|1991.2|1990.9|1989.9|1989.6|154
1609769400000|2021-01-04 14:10:00|1990.9|1990.6|1991.3|1991|1991.3|1991|1990.1|1989.8|464
1609769700000|2021-01-04 14:15:00|1991.2|1990.9|1990|1989.7|1991.4|1991.1|1989.7|1989.4|282
1609770000000|2021-01-04 14:20:00|1990.3|1990|1991.6|1991.3|1991.7|1991.4|1989.8|1989.5|496
1609770300000|2021-01-04 14:25:00|1991.7|1991.4|1989.8|1989.5|1991.8|1991.5|1989.2|1988.9|741
1609770600000|2021-01-04 14:30:00|1989.7|1989.4|1985.6|1985.3|1993.8|1993.5|1984.9|1984.6|7670
1609770900000|2021-01-04 14:35:00|1985.7|1985.4|1979.8|1979.5|1987.4|1987.1|1977.9|1977.6|4398
1609771200000|2021-01-04 14:40:00|1979.9|1979.6|1987.2|1986.9|1987.9|1987.6|1976.7|1976.4|5325
1609771500000|2021-01-04 14:45:00|1987|1986.7|1982|1981.7|1987.3|1987|1980.6|1980.3|2875
1609771800000|2021-01-04 14:50:00|1981.5|1981.2|1979.2|1978.9|1981.7|1981.4|1974.5|1974.2|4120
1609772100000|2021-01-04 14:55:00|1979.5|1979.2|1978.3|1978|1986.3|1986|1977.1|1976.8|4711
1609772400000|2021-01-04 15:00:00|1978.7|1978.4|1977.2|1976.9|1982.1|1981.8|1975.5|1975.2|2722
1609772700000|2021-01-04 15:05:00|1977.4|1977.1|1970.3|1970|1978.5|1978.2|1968.9|1968.6|4288
1609773000000|2021-01-04 15:10:00|1970.2|1969.9|1972.2|1971.9|1973.5|1973.2|1969.8|1969.5|1963
1609773300000|2021-01-04 15:15:00|1972.3|1972|1971.5|1971.2|1974.9|1974.6|1970.2|1969.9|2267
1609773600000|2021-01-04 15:20:00|1971.4|1971.1|1972.4|1972.1|1974.3|1974|1970.1|1969.8|1457
1609773900000|2021-01-04 15:25:00|1972.1|1971.8|1971.8|1971.5|1974.2|1973.9|1970.6|1970.3|1373
1609774200000|2021-01-04 15:30:00|1971.6|1971.3|1966.6|1966.3|1972.3|1972|1965.6|1965.3|2998
1609774500000|2021-01-04 15:35:00|1966.5|1966.2|1962.6|1962.3|1967.1|1966.8|1961.4|1961.1|3028
1609774800000|2021-01-04 15:40:00|1962.7|1962.4|1963.5|1963.2|1965.6|1965.3|1961.8|1961.5|1719
1609775100000|2021-01-04 15:45:00|1963.4|1963.1|1961|1960.7|1963.4|1963.1|1958.8|1958.5|3327
1609775400000|2021-01-04 15:50:00|1961.1|1960.8|1941.6|1941.3|1961.1|1960.8|1941.2|1940.9|10772
1609775700000|2021-01-04 15:55:00|1941.7|1941.4|1941.5|1941.2|1944.1|1943.8|1932.1|1931.8|10496
1609776000000|2021-01-04 16:00:00|1941.7|1941.4|1937.7|1937.4|1942.6|1942.3|1933.3|1933|3904
1609776300000|2021-01-04 16:05:00|1937.6|1937.3|1934.2|1933.9|1939.3|1939|1931|1930.7|3518
1609776600000|2021-01-04 16:10:00|1934.3|1934|1940.7|1940.4|1941.3|1941|1932.2|1931.9|3571
1609776900000|2021-01-04 16:15:00|1940.4|1940.1|1942.8|1942.5|1943.2|1942.9|1938.1|1937.8|1994
1609777200000|2021-01-04 16:20:00|1942.6|1942.3|1944|1943.7|1946|1945.7|1941|1940.7|2259
1609777500000|2021-01-04 16:25:00|1943.8|1943.5|1947.5|1947.2|1947.8|1947.5|1942.9|1942.6|1600
1609777800000|2021-01-04 16:30:00|1947.3|1947|1947|1946.7|1948.8|1948.5|1943.9|1943.6|2314
1609778100000|2021-01-04 16:35:00|1947.3|1947|1945.5|1945.2|1948|1947.7|1941.2|1940.9|2129
1609778400000|2021-01-04 16:40:00|1945.6|1945.3|1944.6|1944.3|1945.6|1945.3|1942.9|1942.6|1452
1609778700000|2021-01-04 16:45:00|1944.7|1944.4|1945.1|1944.8|1945.9|1945.6|1943.8|1943.5|667
1609779000000|2021-01-04 16:50:00|1945.3|1945|1942.8|1942.5|1948.4|1948.1|1942.7|1942.4|1347
1609779300000|2021-01-04 16:55:00|1942.6|1942.3|1940.4|1940.1|1943.5|1943.2|1938.7|1938.4|2234
1609779600000|2021-01-04 17:00:00|1940.3|1940|1937.2|1936.9|1941.6|1941.3|1936.2|1935.9|1707
1609779900000|2021-01-04 17:05:00|1937.1|1936.8|1934.7|1934.4|1940.1|1939.8|1933.4|1933.1|1932
1609780200000|2021-01-04 17:10:00|1935.2|1934.9|1928.1|1927.8|1935.9|1935.6|1928|1927.7|3619
1609780500000|2021-01-04 17:15:00|1927.8|1927.5|1932.9|1932.6|1934.7|1934.4|1924.3|1924|3251
1609780800000|2021-01-04 17:20:00|1932.8|1932.5|1933.6|1933.3|1934.8|1934.5|1929.3|1929|2876
1609781100000|2021-01-04 17:25:00|1933.4|1933.1|1934.8|1934.5|1935.5|1935.2|1930.9|1930.6|1465
1609781400000|2021-01-04 17:30:00|1934.5|1934.2|1934.8|1934.5|1935.6|1935.3|1930.5|1930.2|2227
1609781700000|2021-01-04 17:35:00|1935.2|1934.9|1930.8|1930.5|1935.6|1935.3|1928.4|1928.1|1220
1609782000000|2021-01-04 17:40:00|1930.5|1930.2|1926.7|1926.4|1930.5|1930.2|1926.2|1925.9|1215
1609782300000|2021-01-04 17:45:00|1926.5|1926.2|1929.2|1928.9|1930|1929.7|1925|1924.7|1345
1609782600000|2021-01-04 17:50:00|1929.5|1929.2|1933.7|1933.4|1933.9|1933.6|1929|1928.7|1152
1609782900000|2021-01-04 17:55:00|1933.6|1933.3|1938.2|1937.9|1938.9|1938.6|1933.6|1933.3|1704
1609783200000|2021-01-04 18:00:00|1937.9|1937.6|1940.5|1940.2|1940.6|1940.3|1937.7|1937.4|1754
1609783500000|2021-01-04 18:05:00|1940.6|1940.3|1943.6|1943.3|1944.2|1943.9|1939.6|1939.3|1392
1609783800000|2021-01-04 18:10:00|1943.5|1943.2|1947.1|1946.8|1949|1948.7|1943.4|1943.1|1903
1609784100000|2021-01-04 18:15:00|1947.2|1946.9|1947.5|1947.2|1950.2|1949.9|1947.1|1946.8|1189
1609784400000|2021-01-04 18:20:00|1947.6|1947.3|1953.9|1953.6|1954.1|1953.8|1947.5|1947.2|1413
1609784700000|2021-01-04 18:25:00|1954.2|1953.9|1953|1952.7|1957.3|1957|1952.4|1952.1|2259
1609785000000|2021-01-04 18:30:00|1952.7|1952.4|1949.9|1949.6|1953.9|1953.6|1949.5|1949.2|1255
1609785300000|2021-01-04 18:35:00|1950.3|1950|1952.2|1951.9|1953|1952.7|1949.9|1949.6|1105
1609785600000|2021-01-04 18:40:00|1952.5|1952.2|1950.4|1950.1|1955.2|1954.9|1949.1|1948.8|835
1609785900000|2021-01-04 18:45:00|1950.6|1950.3|1954.5|1954.2|1954.5|1954.2|1950.6|1950.3|861
1609786200000|2021-01-04 18:50:00|1954.4|1954.1|1956.1|1955.8|1957.4|1957.1|1954.1|1953.8|1469
1609786500000|2021-01-04 18:55:00|1956.4|1956.1|1955|1954.7|1956.9|1956.6|1954.3|1954|790
1609786800000|2021-01-04 19:00:00|1954.9|1954.6|1953.5|1953.2|1955.2|1954.9|1951.5|1951.2|1565
1609787100000|2021-01-04 19:05:00|1953.4|1953.1|1947|1946.7|1954|1953.7|1946.9|1946.6|891
1609787400000|2021-01-04 19:10:00|1947.5|1947.2|1949.2|1948.9|1950.4|1950.1|1945.9|1945.6|1042
1609787700000|2021-01-04 19:15:00|1949.1|1948.8|1948.1|1947.8|1950.8|1950.5|1947.2|1946.9|994
1609788000000|2021-01-04 19:20:00|1947.9|1947.6|1951.8|1951.5|1952.4|1952.1|1947.7|1947.4|790
1609788300000|2021-01-04 19:25:00|1951.7|1951.4|1950.4|1950.1|1951.9|1951.6|1949.4|1949.1|1106
1609788600000|2021-01-04 19:30:00|1950.2|1949.9|1945.3|1945|1951|1950.7|1945.3|1945|1996
1609788900000|2021-01-04 19:35:00|1945.2|1944.9|1945.5|1945.2|1948.1|1947.8|1944.6|1944.3|1467
1609789200000|2021-01-04 19:40:00|1945.4|1945.1|1946|1945.7|1947.4|1947.1|1944.6|1944.3|782
1609789500000|2021-01-04 19:45:00|1945.9|1945.6|1944.2|1943.9|1948.5|1948.2|1944|1943.7|1021
1609789800000|2021-01-04 19:50:00|1944|1943.7|1945.7|1945.4|1946|1945.7|1943.9|1943.6|1118
1609790100000|2021-01-04 19:55:00|1945.6|1945.3|1951.1|1950.8|1952.5|1952.2|1944|1943.7|1744
1609790400000|2021-01-04 20:00:00|1951.2|1950.9|1944.4|1944.1|1952.6|1952.3|1944.2|1943.9|1700
1609790700000|2021-01-04 20:05:00|1945.1|1944.8|1946.5|1946.2|1949.6|1949.3|1944.5|1944.2|898
1609791000000|2021-01-04 20:10:00|1946.8|1946.5|1947.8|1947.5|1948.7|1948.4|1945.7|1945.4|920
1609791300000|2021-01-04 20:15:00|1947.5|1947.2|1946.7|1946.4|1948|1947.7|1945.2|1944.9|842
1609791600000|2021-01-04 20:20:00|1946.5|1946.2|1946.6|1946.3|1948.3|1948|1945.4|1945.1|663
1609791900000|2021-01-04 20:25:00|1946.4|1946.1|1947.7|1947.4|1949.3|1949|1945.5|1945.2|600
1609792200000|2021-01-04 20:30:00|1947.5|1947.2|1949.8|1949.5|1951.8|1951.5|1944|1943.7|1955
1609792500000|2021-01-04 20:35:00|1949.9|1949.6|1951.5|1951.2|1952.1|1951.8|1948.6|1948.3|1678
1609792800000|2021-01-04 20:40:00|1951.8|1951.5|1951.1|1950.8|1952.1|1951.8|1949.6|1949.3|1681
1609793100000|2021-01-04 20:45:00|1951.2|1950.9|1952.8|1952.5|1952.8|1952.5|1950|1949.7|2453
1609793400000|2021-01-04 20:50:00|1952.9|1952.6|1948.1|1947.8|1953.3|1953|1947|1946.7|4264
1609793700000|2021-01-04 20:55:00|1948.6|1948.3|1950.7|1950.4|1950.9|1950.6|1946.7|1946.4|14639
1609794000000|2021-01-04 21:00:00|1951.2|1950.9|1952.1|1951.8|1953.9|1953.6|1950.1|1949.8|5082
1609794300000|2021-01-04 21:05:00|1952.4|1952.1|1950.8|1950.5|1952.4|1952.1|1950.1|1949.8|1154
1609794600000|2021-01-04 21:10:00|1951.1|1950.8|1951.4|1950.6|1951.6|1951.1|1949.6|1949.3|1305
1609794900000|2021-01-04 21:15:00|1951.2|1950.4|1951.4|1950.6|1951.6|1950.8|1951.1|1950.3|0
1609795200000|2021-01-04 21:20:00|1951.5|1950.7|1951.3|1950.5|1951.5|1950.7|1951.3|1950.5|0
1609795500000|2021-01-04 21:25:00|1951.2|1950.4|1951.2|1950.4|1951.4|1950.6|1951.1|1950.3|0
1609795800000|2021-01-04 21:30:00|1950.2|1949.9|1954.3|1954|1954.4|1954.1|1950.2|1949.9|539
1609796100000|2021-01-04 21:35:00|1953.9|1953.6|1954.6|1954.3|1954.6|1954.3|1953|1952.7|346
1609796400000|2021-01-04 21:40:00|1954.5|1954.2|1954.7|1954.4|1955.4|1955.1|1954.4|1954.1|338
1609796700000|2021-01-04 21:45:00|1954.5|1954.2|1954.4|1954.1|1954.8|1954.5|1954.2|1953.9|53
1609797000000|2021-01-04 21:50:00|1954.3|1954|1954.2|1953.9|1954.6|1954.3|1954.2|1953.9|44
1609797300000|2021-01-04 21:55:00|1954.4|1954.1|1955.5|1954.7|1955.5|1954.8|1954.3|1954|106
1609797600000|2021-01-04 22:00:00|1955.4|1954.6|1955.2|1954.4|1955.5|1954.7|1955.1|1954.3|0
1609797900000|2021-01-04 22:05:00|1955.1|1954.3|1955.2|1954.4|1955.4|1954.6|1955.1|1954.3|0
1609798200000|2021-01-04 22:10:00|1955.1|1954.3|1955|1954.2|1955.1|1954.3|1955|1954.2|0
1609798500000|2021-01-04 22:15:00|1955.2|1954.4|1955.1|1954.3|1955.2|1954.4|1955.1|1954.3|0
1609798800000|2021-01-04 22:20:00|1955|1954.2|1955|1954.2|1955.1|1954.3|1955|1954.2|0
1609799100000|2021-01-04 22:25:00|1954.9|1954.1|1955|1954.2|1955|1954.2|1954.9|1954.1|0
1609799700000|2021-01-04 22:35:00|1954.9|1954.1|1954.9|1954.1|1955|1954.2|1954.8|1954|0
1609800000000|2021-01-04 22:40:00|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1609800300000|2021-01-04 22:45:00|1954.9|1954.1|1954.9|1954.1|1955|1954.2|1954.8|1954|0
1609800600000|2021-01-04 22:50:00|1955|1954.2|1955|1954.2|1955.3|1954.5|1954.9|1954.1|0
1609800900000|2021-01-04 22:55:00|1954.9|1954.1|1954.7|1953.9|1955|1954.2|1954.6|1953.8|0
1609801200000|2021-01-04 23:00:00|1953.1|1952.8|1950.4|1950.1|1954.5|1954.2|1949.9|1949.6|350
1609801500000|2021-01-04 23:05:00|1950.7|1950.4|1951.9|1951.6|1952|1951.7|1950.2|1949.9|72
1609801800000|2021-01-04 23:10:00|1951.6|1951.3|1954.1|1953.8|1954.1|1953.8|1951.5|1951.2|166
1609802100000|2021-01-04 23:15:00|1953.7|1953.4|1953.2|1952.9|1954.9|1954.6|1953|1952.7|272
1609802400000|2021-01-04 23:20:00|1953.6|1953.3|1953.8|1953.5|1954.1|1953.8|1953.2|1952.9|53
1609802700000|2021-01-04 23:25:00|1953.6|1953.3|1950.5|1950.2|1953.6|1953.3|1950.5|1950.2|87
1609803000000|2021-01-04 23:30:00|1951.3|1951|1953.6|1953.3|1954.6|1954.3|1951.2|1950.9|151
1609803300000|2021-01-04 23:35:00|1953.5|1953.2|1952.6|1952.3|1953.5|1953.2|1952.4|1952.1|20
1609803600000|2021-01-04 23:40:00|1952.7|1952.4|1951.3|1951|1953.2|1952.9|1951.1|1950.8|73
1609803900000|2021-01-04 23:45:00|1951.9|1951.6|1953.6|1953.3|1953.9|1953.6|1950.8|1950.5|59
1609804200000|2021-01-04 23:50:00|1953.7|1953.4|1953.5|1953.2|1954.2|1953.9|1953.3|1953|19
1609804500000|2021-01-04 23:55:00|1953.8|1953.5|1955|1954.7|1955|1954.7|1953.3|1953|40
1609804800000|2021-01-05 00:00:00|1954.7|1954.4|1955.3|1955|1956.2|1955.9|1953.8|1953.5|124
1609805100000|2021-01-05 00:05:00|1955.4|1955.1|1956.8|1956.5|1957.2|1956.9|1954.6|1954.3|110
1609805400000|2021-01-05 00:10:00|1957.2|1956.9|1954.9|1954.6|1957.2|1956.9|1954.8|1954.5|61
1609805700000|2021-01-05 00:15:00|1955.1|1954.8|1954.7|1954.4|1955.9|1955.6|1953.4|1953.1|56
1609806000000|2021-01-05 00:20:00|1954.4|1954.1|1953.6|1953.3|1955.4|1955.1|1953.4|1953.1|44
1609806300000|2021-01-05 00:25:00|1954|1953.7|1956.2|1955.9|1956.2|1955.9|1954|1953.7|49
1609806600000|2021-01-05 00:30:00|1956.1|1955.8|1956.5|1956.2|1956.7|1956.4|1955.4|1955.1|38
1609806900000|2021-01-05 00:35:00|1956.3|1956|1956.2|1955.9|1956.5|1956.2|1955.4|1955.1|35
1609807200000|2021-01-05 00:40:00|1956.4|1956.1|1956.7|1956.4|1957.1|1956.8|1956.2|1955.9|39
1609807500000|2021-01-05 00:45:00|1956.8|1956.5|1958.6|1958.3|1958.8|1958.5|1956.8|1956.5|99
1609807800000|2021-01-05 00:50:00|1958.3|1958|1958.2|1957.9|1959.2|1958.9|1957.4|1957.1|78
1609808100000|2021-01-05 00:55:00|1958.1|1957.8|1958.3|1958|1958.8|1958.5|1957.7|1957.4|55
1609808400000|2021-01-05 01:00:00|1958.5|1958.2|1959.1|1958.8|1960.7|1960.4|1957.5|1957.2|102
1609808700000|2021-01-05 01:05:00|1959.4|1959.1|1959.8|1959.5|1960.1|1959.8|1958.9|1958.6|41
1609809000000|2021-01-05 01:10:00|1959.9|1959.6|1960.3|1960|1961.1|1960.8|1959.8|1959.5|101
1609809300000|2021-01-05 01:15:00|1960.4|1960.1|1959.6|1959.3|1960.5|1960.2|1959.2|1958.9|66
1609809600000|2021-01-05 01:20:00|1959.5|1959.2|1957.1|1956.8|1959.5|1959.2|1957.1|1956.8|61
1609809900000|2021-01-05 01:25:00|1957|1956.7|1957.6|1957.3|1958|1957.7|1956.9|1956.6|41
1609810200000|2021-01-05 01:30:00|1957.5|1957.2|1956.8|1956.5|1958|1957.7|1956.3|1956|57
1609810500000|2021-01-05 01:35:00|1956.9|1956.6|1957.1|1956.8|1957.1|1956.8|1956.5|1956.2|21
1609810800000|2021-01-05 01:40:00|1956.9|1956.6|1956.7|1956.4|1957.4|1957.1|1956|1955.7|45
1609811100000|2021-01-05 01:45:00|1956.4|1956.1|1958.2|1957.9|1958.5|1958.2|1955.9|1955.6|45
1609811400000|2021-01-05 01:50:00|1957.1|1956.8|1957.3|1957|1957.4|1957.1|1956.8|1956.5|29
1609811700000|2021-01-05 01:55:00|1956.3|1956|1956.1|1955.8|1957.1|1956.8|1955.1|1954.8|48
1609812000000|2021-01-05 02:00:00|1956.2|1955.9|1956.4|1956.1|1957.5|1957.2|1956.2|1955.9|27
1609812300000|2021-01-05 02:05:00|1956.3|1956|1957|1956.7|1957|1956.7|1956.3|1956|11
1609812600000|2021-01-05 02:10:00|1957.1|1956.8|1959|1958.7|1959.2|1958.9|1957.1|1956.8|61
1609812900000|2021-01-05 02:15:00|1958.7|1958.4|1957.8|1957.5|1959.1|1958.8|1957.3|1957|37
1609813200000|2021-01-05 02:20:00|1957.4|1957.1|1957.7|1957.4|1958|1957.7|1957.1|1956.8|12
1609813500000|2021-01-05 02:25:00|1957.3|1957|1957.7|1957.4|1958.2|1957.9|1957.2|1956.9|32
1609813800000|2021-01-05 02:30:00|1957.9|1957.6|1957.6|1957.3|1958.4|1958.1|1957.5|1957.2|14
1609814100000|2021-01-05 02:35:00|1957.7|1957.4|1959|1958.7|1959|1958.7|1957.7|1957.4|19
1609814400000|2021-01-05 02:40:00|1959.6|1959.3|1959.4|1959.1|1959.6|1959.3|1958.2|1957.9|29
1609814700000|2021-01-05 02:45:00|1959|1958.7|1958.4|1958.1|1959.5|1959.2|1958.1|1957.8|43
1609815000000|2021-01-05 02:50:00|1958.9|1958.6|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|8
1609815300000|2021-01-05 02:55:00|1958.5|1958.2|1958.2|1957.9|1959.1|1958.8|1958.2|1957.9|22
1609815600000|2021-01-05 03:00:00|1957.9|1957.6|1957.3|1957|1958.2|1957.9|1956.7|1956.4|74
1609815900000|2021-01-05 03:05:00|1957.9|1957.6|1958.9|1958.6|1958.9|1958.6|1957.7|1957.4|8
1609816200000|2021-01-05 03:10:00|1958|1957.7|1958.6|1958.3|1959|1958.7|1958|1957.7|17
1609816500000|2021-01-05 03:15:00|1958.7|1958.4|1958.2|1957.9|1958.7|1958.4|1958.1|1957.8|12
1609816800000|2021-01-05 03:20:00|1958.5|1958.2|1959|1958.7|1959.2|1958.9|1958.2|1957.9|20
1609817100000|2021-01-05 03:25:00|1958.7|1958.4|1958.8|1958.5|1959|1958.7|1958.6|1958.3|13
1609817400000|2021-01-05 03:30:00|1959|1958.7|1958|1957.7|1959.3|1959|1958|1957.7|16
1609817700000|2021-01-05 03:35:00|1957.6|1957.3|1956.8|1956.5|1957.8|1957.5|1956.8|1956.5|52
1609818000000|2021-01-05 03:40:00|1956.6|1956.3|1952.8|1952.5|1956.6|1956.3|1951.2|1950.9|321
1609818300000|2021-01-05 03:45:00|1953|1952.7|1950.8|1950.5|1953.2|1952.9|1948.8|1948.5|273
1609818600000|2021-01-05 03:50:00|1950.7|1950.4|1950.9|1950.6|1951.5|1951.2|1950.3|1950|54
1609818900000|2021-01-05 03:55:00|1951|1950.7|1950.8|1950.5|1952|1951.7|1948.5|1948.2|64
1609819200000|2021-01-05 04:00:00|1950.7|1950.4|1951.4|1951.1|1952|1951.7|1950.7|1950.4|23
1609819500000|2021-01-05 04:05:00|1950.8|1950.5|1950.1|1949.8|1951.6|1951.3|1950.1|1949.8|44
1609819800000|2021-01-05 04:10:00|1949.7|1949.4|1949.3|1949|1950.9|1950.6|1948.5|1948.2|52
1609820100000|2021-01-05 04:15:00|1949.5|1949.2|1949.7|1949.4|1949.7|1949.4|1946.6|1946.3|87
1609820400000|2021-01-05 04:20:00|1949.6|1949.3|1949.5|1949.2|1949.7|1949.4|1948.9|1948.6|16
1609820700000|2021-01-05 04:25:00|1949.8|1949.5|1949.3|1949|1951|1950.7|1949.1|1948.8|36
1609821000000|2021-01-05 04:30:00|1949.4|1949.1|1950.7|1950.4|1951.8|1951.5|1949.3|1949|25
1609821300000|2021-01-05 04:35:00|1951.6|1951.3|1952|1951.7|1953.2|1952.9|1951.1|1950.8|39
1609821600000|2021-01-05 04:40:00|1951.7|1951.4|1951.2|1950.9|1951.7|1951.4|1951.2|1950.9|2
1609821900000|2021-01-05 04:45:00|1950.3|1950|1950.2|1949.9|1950.4|1950.1|1949.4|1949.1|90
1609822200000|2021-01-05 04:50:00|1950.9|1950.6|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|2
1609822500000|2021-01-05 04:55:00|1950.9|1950.6|1949|1948.7|1950.9|1950.6|1949|1948.7|43
1609822800000|2021-01-05 05:00:00|1948.7|1948.4|1950|1949.7|1950.8|1950.5|1948.5|1948.2|36
1609823100000|2021-01-05 05:05:00|1949.7|1949.4|1951.4|1951.1|1952.4|1952.1|1949.7|1949.4|58
1609823400000|2021-01-05 05:10:00|1951.6|1951.3|1951.4|1951.1|1951.9|1951.6|1950.6|1950.3|10
1609823700000|2021-01-05 05:15:00|1950.9|1950.6|1950.4|1950.1|1950.9|1950.6|1950.1|1949.8|17
1609824000000|2021-01-05 05:20:00|1950.1|1949.8|1949.4|1949.1|1950.1|1949.8|1949.1|1948.8|51
1609824300000|2021-01-05 05:25:00|1949.5|1949.2|1948.4|1948.1|1950.1|1949.8|1947.8|1947.5|47
1609824600000|2021-01-05 05:30:00|1947.9|1947.6|1948.9|1948.6|1949|1948.7|1946.9|1946.6|38
1609824900000|2021-01-05 05:35:00|1949.6|1949.3|1948.4|1948.1|1950.3|1950|1948.1|1947.8|48
1609825200000|2021-01-05 05:40:00|1948.1|1947.8|1948.7|1948.4|1949.5|1949.2|1947.5|1947.2|22
1609825500000|2021-01-05 05:45:00|1948.8|1948.5|1949.7|1949.4|1949.7|1949.4|1948.5|1948.2|12
1609825800000|2021-01-05 05:50:00|1949.3|1949|1950|1949.7|1951.2|1950.9|1949.2|1948.9|35
1609826100000|2021-01-05 05:55:00|1949.8|1949.5|1951.3|1951|1952.1|1951.8|1949|1948.7|89
1609826400000|2021-01-05 06:00:00|1951.4|1951.1|1953.5|1953.2|1953.6|1953.3|1951.3|1951|53
1609826700000|2021-01-05 06:05:00|1953.4|1953.1|1951.9|1951.6|1953.5|1953.2|1951.9|1951.6|47
1609827000000|2021-01-05 06:10:00|1951.5|1951.2|1951.1|1950.8|1951.8|1951.5|1950.4|1950.1|26
1609827300000|2021-01-05 06:15:00|1950.7|1950.4|1952.2|1951.9|1952.2|1951.9|1950.4|1950.1|35
1609827600000|2021-01-05 06:20:00|1951.9|1951.6|1953.3|1953|1954.9|1954.6|1951.5|1951.2|66
1609827900000|2021-01-05 06:25:00|1952.9|1952.6|1952.8|1952.5|1953.1|1952.8|1951.8|1951.5|19
1609828200000|2021-01-05 06:30:00|1953.2|1952.9|1952.5|1952.2|1954|1953.7|1952.2|1951.9|46
1609828500000|2021-01-05 06:35:00|1952.3|1952|1954.3|1954|1954.3|1954|1951.4|1951.1|44
1609828800000|2021-01-05 06:40:00|1953.8|1953.5|1956.4|1956.1|1956.8|1956.5|1953.1|1952.8|62
1609829100000|2021-01-05 06:45:00|1956.3|1956|1955.3|1955|1956.9|1956.6|1954.7|1954.4|58
1609829400000|2021-01-05 06:50:00|1955.2|1954.9|1955.6|1955.3|1956.6|1956.3|1954.6|1954.3|63
1609829700000|2021-01-05 06:55:00|1955.8|1955.5|1957|1956.7|1957.3|1957|1955.5|1955.2|25
1609830000000|2021-01-05 07:00:00|1957.3|1957|1956.3|1956|1957.7|1957.4|1955.1|1954.8|89
1609830300000|2021-01-05 07:05:00|1955.4|1955.1|1954.5|1954.2|1955.5|1955.2|1954.5|1954.2|13
1609830600000|2021-01-05 07:10:00|1954.6|1954.3|1952.5|1952.2|1955.4|1955.1|1952.1|1951.8|91
1609830900000|2021-01-05 07:15:00|1952.6|1952.3|1955.8|1955.5|1956|1955.7|1952.4|1952.1|72
1609831200000|2021-01-05 07:20:00|1955.5|1955.2|1955.4|1955.1|1955.7|1955.4|1955.2|1954.9|20
1609831500000|2021-01-05 07:25:00|1955.5|1955.2|1955.7|1955.4|1956.2|1955.9|1955.5|1955.2|66
1609831800000|2021-01-05 07:30:00|1955.2|1954.9|1954.2|1953.9|1956.5|1956.2|1954.2|1953.9|42
1609832100000|2021-01-05 07:35:00|1954.1|1953.8|1954.1|1953.8|1954.8|1954.5|1954.1|1953.8|11
1609832400000|2021-01-05 07:40:00|1954.2|1953.9|1951.5|1951.2|1954.2|1953.9|1950.9|1950.6|72
1609832700000|2021-01-05 07:45:00|1951.6|1951.3|1944.7|1944.4|1951.6|1951.3|1944.5|1944.2|249
1609833000000|2021-01-05 07:50:00|1944.5|1944.2|1939.9|1939.6|1945.3|1945|1939.6|1939.3|388
1609833300000|2021-01-05 07:55:00|1940.1|1939.8|1939.8|1939.5|1942.1|1941.8|1937.3|1937|475
1609833600000|2021-01-05 08:00:00|1941|1940.7|1946.5|1946.2|1947.1|1946.8|1939.8|1939.5|286
1609833900000|2021-01-05 08:05:00|1947|1946.7|1950.6|1950.3|1951.3|1951|1946.2|1945.9|171
1609834200000|2021-01-05 08:10:00|1951|1950.7|1952.8|1952.5|1954|1953.7|1951|1950.7|116
1609834500000|2021-01-05 08:15:00|1953|1952.7|1956.1|1955.8|1957|1956.7|1952.8|1952.5|115
1609834800000|2021-01-05 08:20:00|1956|1955.7|1954.8|1954.5|1956|1955.7|1954.2|1953.9|77
1609835100000|2021-01-05 08:25:00|1955|1954.7|1956.5|1956.2|1957|1956.7|1955|1954.7|62
1609835400000|2021-01-05 08:30:00|1956.8|1956.5|1957.5|1957.2|1959.1|1958.8|1956.8|1956.5|117
1609835700000|2021-01-05 08:35:00|1957.6|1957.3|1955.6|1955.3|1957.9|1957.6|1955.6|1955.3|29
1609836000000|2021-01-05 08:40:00|1955.9|1955.6|1952.6|1952.3|1956.9|1956.6|1952.4|1952.1|216
1609836300000|2021-01-05 08:45:00|1952.5|1952.2|1950.5|1950.2|1952.5|1952.2|1950.5|1950.2|96
1609836600000|2021-01-05 08:50:00|1950.3|1950|1952.6|1952.3|1952.6|1952.3|1947.6|1947.3|144
1609836900000|2021-01-05 08:55:00|1952.3|1952|1952.3|1952|1953.8|1953.5|1951.7|1951.4|40
1609837200000|2021-01-05 09:00:00|1951.5|1951.2|1953.5|1953.2|1953.5|1953.2|1949.6|1949.3|122
1609837500000|2021-01-05 09:05:00|1953.4|1953.1|1952.9|1952.6|1954.7|1954.4|1952.5|1952.2|92
1609837800000|2021-01-05 09:10:00|1952.8|1952.5|1954|1953.7|1954.9|1954.6|1952.2|1951.9|89
1609838100000|2021-01-05 09:15:00|1954.2|1953.9|1955.7|1955.4|1956.9|1956.6|1953.7|1953.4|127
1609838400000|2021-01-05 09:20:00|1955.9|1955.6|1953.2|1952.9|1955.9|1955.6|1952.5|1952.2|70
1609838700000|2021-01-05 09:25:00|1953.1|1952.8|1953.3|1953|1953.8|1953.5|1951.6|1951.3|73
1609839000000|2021-01-05 09:30:00|1952.9|1952.6|1956.2|1955.9|1956.2|1955.9|1952.5|1952.2|69
1609839300000|2021-01-05 09:35:00|1956|1955.7|1957.2|1956.9|1957.9|1957.6|1955.6|1955.3|127
1609839600000|2021-01-05 09:40:00|1957.5|1957.2|1958.3|1958|1958.7|1958.4|1957.4|1957.1|81
1609839900000|2021-01-05 09:45:00|1958.7|1958.4|1957.4|1957.1|1958.8|1958.5|1957.4|1957.1|49
1609840200000|2021-01-05 09:50:00|1957.8|1957.5|1958.1|1957.8|1958.5|1958.2|1957.6|1957.3|50
1609840500000|2021-01-05 09:55:00|1958.5|1958.2|1956.6|1956.3|1958.7|1958.4|1956.2|1955.9|92
1609840800000|2021-01-05 10:00:00|1956.8|1956.5|1958|1957.7|1958.1|1957.8|1956.6|1956.3|42
1609841100000|2021-01-05 10:05:00|1957.9|1957.6|1957.4|1957.1|1958.6|1958.3|1957.2|1956.9|55
1609841400000|2021-01-05 10:10:00|1957.3|1957|1957.7|1957.4|1957.7|1957.4|1956|1955.7|73
1609841700000|2021-01-05 10:15:00|1957.6|1957.3|1957.3|1957|1958|1957.7|1956.7|1956.4|87
1609842000000|2021-01-05 10:20:00|1957.5|1957.2|1956.2|1955.9|1957.5|1957.2|1956.2|1955.9|32
1609842300000|2021-01-05 10:25:00|1956.4|1956.1|1955.5|1955.2|1957|1956.7|1955.3|1955|46
1609842600000|2021-01-05 10:30:00|1955.9|1955.6|1955|1954.7|1956.1|1955.8|1954.9|1954.6|35
1609842900000|2021-01-05 10:35:00|1955.2|1954.9|1957.6|1957.3|1957.7|1957.4|1955.2|1954.9|52
1609843200000|2021-01-05 10:40:00|1957.8|1957.5|1958.2|1957.9|1958.5|1958.2|1957.3|1957|42
1609843500000|2021-01-05 10:45:00|1958.4|1958.1|1956.4|1956.1|1958.4|1958.1|1955.8|1955.5|50
1609843800000|2021-01-05 10:50:00|1956.6|1956.3|1956.9|1956.6|1957.6|1957.3|1956.3|1956|27
1609844100000|2021-01-05 10:55:00|1957.4|1957.1|1956.7|1956.4|1958|1957.7|1956.1|1955.8|39
1609844400000|2021-01-05 11:00:00|1956.9|1956.6|1958.1|1957.8|1958.2|1957.9|1956.3|1956|65
1609844700000|2021-01-05 11:05:00|1957.9|1957.6|1958.2|1957.9|1959.8|1959.5|1957.7|1957.4|56
1609845000000|2021-01-05 11:10:00|1958.4|1958.1|1958.2|1957.9|1958.9|1958.6|1957.5|1957.2|43
1609845300000|2021-01-05 11:15:00|1958.6|1958.3|1956.4|1956.1|1959.1|1958.8|1956|1955.7|206
1609845600000|2021-01-05 11:20:00|1956.7|1956.4|1956.3|1956|1957.3|1957|1956.2|1955.9|72
1609845900000|2021-01-05 11:25:00|1956.5|1956.2|1957.1|1956.8|1957.9|1957.6|1956.5|1956.2|46
1609846200000|2021-01-05 11:30:00|1956.7|1956.4|1955.8|1955.5|1956.7|1956.4|1954.9|1954.6|82
1609846500000|2021-01-05 11:35:00|1956|1955.7|1953.7|1953.4|1956|1955.7|1953.2|1952.9|85
1609846800000|2021-01-05 11:40:00|1953.9|1953.6|1952.8|1952.5|1954.7|1954.4|1952.3|1952|86
1609847100000|2021-01-05 11:45:00|1953.3|1953|1952.1|1951.8|1953.6|1953.3|1951.6|1951.3|63
1609847400000|2021-01-05 11:50:00|1952.3|1952|1951.6|1951.3|1952.4|1952.1|1951.1|1950.8|56
1609847700000|2021-01-05 11:55:00|1951.2|1950.9|1951.2|1950.9|1951.8|1951.5|1949.2|1948.9|229
1609848000000|2021-01-05 12:00:00|1951.3|1951|1952.3|1952|1952.8|1952.5|1950.6|1950.3|168
1609848300000|2021-01-05 12:05:00|1952.1|1951.8|1949.1|1948.8|1952.1|1951.8|1947.9|1947.6|232
1609848600000|2021-01-05 12:10:00|1949.4|1949.1|1951.7|1951.4|1951.7|1951.4|1948.9|1948.6|80
1609848900000|2021-01-05 12:15:00|1951.5|1951.2|1947|1946.7|1951.5|1951.2|1946.8|1946.5|121
1609849200000|2021-01-05 12:20:00|1947.1|1946.8|1948.8|1948.5|1948.9|1948.6|1946.5|1946.2|242
1609849500000|2021-01-05 12:25:00|1949.2|1948.9|1945.3|1945|1949.2|1948.9|1944.1|1943.8|273
1609849800000|2021-01-05 12:30:00|1944.9|1944.6|1945.6|1945.3|1946.8|1946.5|1944|1943.7|167
1609850100000|2021-01-05 12:35:00|1946.1|1945.8|1944.2|1943.9|1947.7|1947.4|1944.2|1943.9|187
1609850400000|2021-01-05 12:40:00|1944.3|1944|1946|1945.7|1946|1945.7|1942.9|1942.6|129
1609850700000|2021-01-05 12:45:00|1945.8|1945.5|1946.8|1946.5|1946.8|1946.5|1944.5|1944.2|181
1609851000000|2021-01-05 12:50:00|1946.7|1946.4|1948.5|1948.2|1949.6|1949.3|1946.7|1946.4|191
1609851300000|2021-01-05 12:55:00|1948.6|1948.3|1948.9|1948.6|1949.7|1949.4|1947.8|1947.5|93
1609851600000|2021-01-05 13:00:00|1949.3|1949|1949.6|1949.3|1951.5|1951.2|1949|1948.7|306
1609851900000|2021-01-05 13:05:00|1949.3|1949|1949|1948.7|1950.5|1950.2|1947.5|1947.2|290
1609852200000|2021-01-05 13:10:00|1949.3|1949|1948.6|1948.3|1949.9|1949.6|1948.2|1947.9|122
1609852500000|2021-01-05 13:15:00|1948.3|1948|1948.3|1948|1948.4|1948.1|1946.6|1946.3|167
1609852800000|2021-01-05 13:20:00|1948|1947.7|1948.3|1948|1948.6|1948.3|1947|1946.7|184
1609853100000|2021-01-05 13:25:00|1948.2|1947.9|1947.3|1947|1948.9|1948.6|1947|1946.7|377
1609853400000|2021-01-05 13:30:00|1947.4|1947.1|1946|1945.7|1949.1|1948.8|1945.4|1945.1|421
1609853700000|2021-01-05 13:35:00|1945.7|1945.4|1947.6|1947.3|1949.6|1949.3|1945.6|1945.3|252
1609854000000|2021-01-05 13:40:00|1947.8|1947.5|1949.7|1949.4|1949.7|1949.4|1947.2|1946.9|166
1609854300000|2021-01-05 13:45:00|1949.6|1949.3|1947.5|1947.2|1950.2|1949.9|1947.1|1946.8|251
1609854600000|2021-01-05 13:50:00|1947.3|1947|1944.9|1944.6|1947.9|1947.6|1944.3|1944|381
1609854900000|2021-01-05 13:55:00|1944.8|1944.5|1941.8|1941.5|1945.3|1945|1941.3|1941|503
1609855200000|2021-01-05 14:00:00|1942.1|1941.8|1943.1|1942.8|1944.1|1943.8|1941.1|1940.8|494
1609855500000|2021-01-05 14:05:00|1943.2|1942.9|1944.1|1943.8|1944.4|1944.1|1943|1942.7|373
1609855800000|2021-01-05 14:10:00|1944.3|1944|1946.7|1946.4|1946.7|1946.4|1943.7|1943.4|685
1609856100000|2021-01-05 14:15:00|1946.6|1946.3|1945.8|1945.5|1946.6|1946.3|1944.7|1944.4|384
1609856400000|2021-01-05 14:20:00|1945.7|1945.4|1945.2|1944.9|1945.7|1945.4|1944|1943.7|483
1609856700000|2021-01-05 14:25:00|1945.1|1944.8|1947.1|1946.8|1948.3|1948|1945.1|1944.8|512
1609857000000|2021-01-05 14:30:00|1947.3|1947|1964.5|1964.2|1965|1964.7|1947.3|1947|8076
1609857300000|2021-01-05 14:35:00|1964.3|1964|1973|1972.7|1973|1972.7|1961.4|1961.1|6232
1609857600000|2021-01-05 14:40:00|1972.6|1972.3|1972.6|1972.3|1976.6|1976.3|1970.4|1970.1|4829
1609857900000|2021-01-05 14:45:00|1972.9|1972.6|1972.2|1971.9|1974.4|1974.1|1969.2|1968.9|2640
1609858200000|2021-01-05 14:50:00|1972.7|1972.4|1968.2|1967.9|1974.2|1973.9|1967|1966.7|2232
1609858500000|2021-01-05 14:55:00|1968.4|1968.1|1967.1|1966.8|1971|1970.7|1967|1966.7|1440
1609858800000|2021-01-05 15:00:00|1967.5|1967.2|1976.5|1976.2|1976.5|1976.2|1967.5|1967.2|4481
1609859100000|2021-01-05 15:05:00|1976.6|1976.3|1969.4|1969.1|1977.4|1977.1|1967.6|1967.3|3376
1609859400000|2021-01-05 15:10:00|1969.2|1968.9|1964.4|1964.1|1970.5|1970.2|1964.1|1963.8|1149
1609859700000|2021-01-05 15:15:00|1964.7|1964.4|1963.1|1962.8|1968.9|1968.6|1962.5|1962.2|2449
1609860000000|2021-01-05 15:20:00|1963.2|1962.9|1968.2|1967.9|1968.5|1968.2|1962.4|1962.1|1300
1609860300000|2021-01-05 15:25:00|1968.3|1968|1968.2|1967.9|1968.9|1968.6|1965.5|1965.2|1101
1609860600000|2021-01-05 15:30:00|1968.4|1968.1|1963.6|1963.3|1968.6|1968.3|1963.5|1963.2|1263
1609860900000|2021-01-05 15:35:00|1964.1|1963.8|1966.7|1966.4|1967.3|1967|1964|1963.7|1831
1609861200000|2021-01-05 15:40:00|1966.4|1966.1|1962|1961.7|1968.3|1968|1961.7|1961.4|2039
1609861500000|2021-01-05 15:45:00|1962.1|1961.8|1965.9|1965.6|1966.2|1965.9|1961.1|1960.8|1946
1609861800000|2021-01-05 15:50:00|1966.2|1965.9|1971|1970.7|1971.9|1971.6|1966.2|1965.9|2157
1609862100000|2021-01-05 15:55:00|1971.1|1970.8|1965.4|1965.1|1971.8|1971.5|1964.5|1964.2|1555
1609862400000|2021-01-05 16:00:00|1966|1965.7|1968.5|1968.2|1969.8|1969.5|1965.1|1964.8|1152
1609862700000|2021-01-05 16:05:00|1968.2|1967.9|1968.2|1967.9|1969.5|1969.2|1965.4|1965.1|999
1609863000000|2021-01-05 16:10:00|1968|1967.7|1968.2|1967.9|1969.7|1969.4|1965.9|1965.6|913
1609863300000|2021-01-05 16:15:00|1968.1|1967.8|1967.1|1966.8|1968.1|1967.8|1963.9|1963.6|1558
1609863600000|2021-01-05 16:20:00|1967|1966.7|1970.9|1970.6|1970.9|1970.6|1967|1966.7|1014
1609863900000|2021-01-05 16:25:00|1970.8|1970.5|1972.5|1972.2|1973.2|1972.9|1970.3|1970|1482
1609864200000|2021-01-05 16:30:00|1972.7|1972.4|1974.3|1974|1975.1|1974.8|1972.3|1972|1100
1609864500000|2021-01-05 16:35:00|1974.5|1974.2|1971.8|1971.5|1975.4|1975.1|1970.8|1970.5|1081
1609864800000|2021-01-05 16:40:00|1971.7|1971.4|1972.1|1971.8|1973.4|1973.1|1971.5|1971.2|1085
1609865100000|2021-01-05 16:45:00|1972.3|1972|1970.7|1970.4|1973.1|1972.8|1969.8|1969.5|1081
1609865400000|2021-01-05 16:50:00|1970.6|1970.3|1970.9|1970.6|1971.3|1971|1970|1969.7|711
1609865700000|2021-01-05 16:55:00|1971|1970.7|1971.6|1971.3|1972.2|1971.9|1970.7|1970.4|646
1609866000000|2021-01-05 17:00:00|1971.8|1971.5|1972.4|1972.1|1973.5|1973.2|1971.1|1970.8|862
1609866300000|2021-01-05 17:05:00|1972.5|1972.2|1977.2|1976.9|1977.9|1977.6|1972.3|1972|1834
1609866600000|2021-01-05 17:10:00|1977|1976.7|1974|1973.7|1978.1|1977.8|1973|1972.7|1073
1609866900000|2021-01-05 17:15:00|1973.9|1973.6|1976.1|1975.8|1976.7|1976.4|1973.9|1973.6|924
1609867200000|2021-01-05 17:20:00|1975.9|1975.6|1974.6|1974.3|1976.5|1976.2|1974.1|1973.8|536
1609867500000|2021-01-05 17:25:00|1974.7|1974.4|1974.8|1974.5|1975.2|1974.9|1974.1|1973.8|672
1609867800000|2021-01-05 17:30:00|1974.9|1974.6|1976.7|1976.4|1977.3|1977|1974.4|1974.1|1063
1609868100000|2021-01-05 17:35:00|1976.6|1976.3|1979|1978.7|1979.3|1979|1976.1|1975.8|924
1609868400000|2021-01-05 17:40:00|1978.7|1978.4|1977.1|1976.8|1979|1978.7|1976.7|1976.4|946
1609868700000|2021-01-05 17:45:00|1977.2|1976.9|1977.7|1977.4|1978.3|1978|1976.5|1976.2|786
1609869000000|2021-01-05 17:50:00|1977.6|1977.3|1978.5|1978.2|1979.4|1979.1|1977.4|1977.1|792
1609869300000|2021-01-05 17:55:00|1978.3|1978|1981.3|1981|1981.4|1981.1|1977.7|1977.4|917
1609869600000|2021-01-05 18:00:00|1981.4|1981.1|1982.1|1981.8|1983.6|1983.3|1980.5|1980.2|1052
1609869900000|2021-01-05 18:05:00|1981.9|1981.6|1980.6|1980.3|1982.6|1982.3|1980.2|1979.9|594
1609870200000|2021-01-05 18:10:00|1980.8|1980.5|1980.9|1980.6|1981.7|1981.4|1980.4|1980.1|461
1609870500000|2021-01-05 18:15:00|1981|1980.7|1983.6|1983.3|1983.6|1983.3|1981|1980.7|512
1609870800000|2021-01-05 18:20:00|1983.4|1983.1|1981.8|1981.5|1983.4|1983.1|1981.4|1981.1|673
1609871100000|2021-01-05 18:25:00|1982|1981.7|1982.3|1982|1982.8|1982.5|1981.7|1981.4|471
1609871400000|2021-01-05 18:30:00|1982|1981.7|1980.9|1980.6|1983|1982.7|1980.9|1980.6|459
1609871700000|2021-01-05 18:35:00|1980.8|1980.5|1980.8|1980.5|1981.6|1981.3|1980.5|1980.2|435
1609872000000|2021-01-05 18:40:00|1980.9|1980.6|1981.9|1981.6|1981.9|1981.6|1980.9|1980.6|346
1609872300000|2021-01-05 18:45:00|1981.8|1981.5|1982.4|1982.1|1983.2|1982.9|1981.1|1980.8|1005
1609872600000|2021-01-05 18:50:00|1982.5|1982.2|1982.7|1982.4|1982.9|1982.6|1981.7|1981.4|561
1609872900000|2021-01-05 18:55:00|1982.6|1982.3|1985.5|1985.2|1986.1|1985.8|1982.4|1982.1|1020
1609873200000|2021-01-05 19:00:00|1985.4|1985.1|1986.5|1986.2|1987|1986.7|1984.9|1984.6|2261
1609873500000|2021-01-05 19:05:00|1986.4|1986.1|1987.8|1987.5|1989|1988.7|1986.3|1986|1382
1609873800000|2021-01-05 19:10:00|1987.6|1987.3|1987.8|1987.5|1988.7|1988.4|1987|1986.7|708
1609874100000|2021-01-05 19:15:00|1988|1987.7|1987.7|1987.4|1989.4|1989.1|1987.1|1986.8|923
1609874400000|2021-01-05 19:20:00|1987.6|1987.3|1988.3|1988|1988.6|1988.3|1987.2|1986.9|918
1609874700000|2021-01-05 19:25:00|1988.4|1988.1|1988.4|1988.1|1989.1|1988.8|1987.7|1987.4|576
1609875000000|2021-01-05 19:30:00|1988.6|1988.3|1986.3|1986|1989.7|1989.4|1986|1985.7|1181
1609875300000|2021-01-05 19:35:00|1986.4|1986.1|1984.1|1983.8|1986.9|1986.6|1984|1983.7|998
1609875600000|2021-01-05 19:40:00|1984.2|1983.9|1986|1985.7|1987.5|1987.2|1984|1983.7|653
1609875900000|2021-01-05 19:45:00|1986.2|1985.9|1986.9|1986.6|1987.6|1987.3|1986|1985.7|431
1609876200000|2021-01-05 19:50:00|1986.6|1986.3|1982.9|1982.6|1987.1|1986.8|1982.5|1982.2|1175
1609876500000|2021-01-05 19:55:00|1983|1982.7|1981.9|1981.6|1983.4|1983.1|1981.6|1981.3|921
1609876800000|2021-01-05 20:00:00|1981.8|1981.5|1985.5|1985.2|1985.6|1985.3|1981.5|1981.2|1180
1609877100000|2021-01-05 20:05:00|1985.3|1985|1987.5|1987.2|1987.9|1987.6|1984|1983.7|1304
1609877400000|2021-01-05 20:10:00|1987.4|1987.1|1987.6|1987.3|1988.1|1987.8|1986|1985.7|841
1609877700000|2021-01-05 20:15:00|1987.7|1987.4|1984.6|1984.3|1987.9|1987.6|1983.8|1983.5|738
1609878000000|2021-01-05 20:20:00|1984.7|1984.4|1984.6|1984.3|1985.2|1984.9|1982.7|1982.4|1084
1609878300000|2021-01-05 20:25:00|1984.7|1984.4|1982.3|1982|1985.2|1984.9|1981.3|1981|878
1609878600000|2021-01-05 20:30:00|1982.4|1982.1|1983|1982.7|1983.8|1983.5|1980.9|1980.6|1329
1609878900000|2021-01-05 20:35:00|1983.1|1982.8|1983.6|1983.3|1985.9|1985.6|1983|1982.7|1376
1609879200000|2021-01-05 20:40:00|1983.8|1983.5|1986.3|1986|1986.4|1986.1|1983|1982.7|1253
1609879500000|2021-01-05 20:45:00|1986.4|1986.1|1985.1|1984.8|1986.5|1986.2|1982.6|1982.3|1476
1609879800000|2021-01-05 20:50:00|1985.2|1984.9|1982.5|1982.2|1985.8|1985.5|1981.6|1981.3|2691
1609880100000|2021-01-05 20:55:00|1982.3|1982|1978.5|1978.2|1982.3|1982|1976.9|1976.6|11008
1609880400000|2021-01-05 21:00:00|1978.4|1978.1|1979.7|1979.4|1980.7|1980.4|1977.9|1977.6|3949
1609880700000|2021-01-05 21:05:00|1979.6|1979.3|1978.7|1978.4|1980|1979.7|1978.2|1977.9|1123
1609881000000|2021-01-05 21:10:00|1978.6|1978.3|1978.9|1978.1|1979.3|1979|1977.2|1976.9|780
1609881300000|2021-01-05 21:15:00|1979|1978.2|1979|1978.2|1979|1978.2|1978.9|1978.1|6
1609881600000|2021-01-05 21:20:00|1978.9|1978.1|1978.6|1977.8|1978.9|1978.1|1978.3|1977.5|0
1609881900000|2021-01-05 21:25:00|1978.5|1977.7|1978.6|1977.8|1978.7|1977.9|1978.5|1977.7|0
1609882200000|2021-01-05 21:30:00|1978.7|1978.4|1979.4|1979.1|1979.7|1979.4|1978.4|1978.1|251
1609882500000|2021-01-05 21:35:00|1979.6|1979.3|1979.4|1979.1|1979.9|1979.6|1978.9|1978.6|70
1609882800000|2021-01-05 21:40:00|1979.6|1979.3|1981.6|1981.3|1981.6|1981.3|1979.3|1979|193
1609883100000|2021-01-05 21:45:00|1981.5|1981.2|1979.8|1979.5|1981.5|1981.2|1979.5|1979.2|81
1609883400000|2021-01-05 21:50:00|1979.7|1979.4|1980.4|1980.1|1980.6|1980.3|1979.5|1979.2|188
1609883700000|2021-01-05 21:55:00|1980.2|1979.9|1980.2|1979.4|1980.2|1979.9|1979.3|1979|284
1609884000000|2021-01-05 22:00:00|1980.1|1979.3|1980.3|1979.5|1980.5|1979.7|1980.1|1979.3|0
1609884300000|2021-01-05 22:05:00|1980.4|1979.6|1980.2|1979.4|1980.4|1979.6|1980.2|1979.4|0
1609884600000|2021-01-05 22:10:00|1980.3|1979.5|1980.6|1979.8|1980.7|1979.9|1980.2|1979.4|0
1609884900000|2021-01-05 22:15:00|1980.4|1979.6|1980.1|1979.3|1980.5|1979.7|1980|1979.2|0
1609885200000|2021-01-05 22:20:00|1980|1979.2|1979.7|1978.9|1980.3|1979.5|1979.7|1978.9|0
1609885500000|2021-01-05 22:25:00|1979.6|1978.8|1980.3|1979.5|1980.3|1979.5|1979.6|1978.8|0
1609885800000|2021-01-05 22:30:00|1980.2|1979.4|1980.1|1979.3|1980.2|1979.4|1980|1979.2|0
1609886100000|2021-01-05 22:35:00|1979.9|1979.1|1979.9|1979.1|1980.1|1979.3|1979.7|1978.9|0
1609886400000|2021-01-05 22:40:00|1979.8|1979|1979.9|1979.1|1979.9|1979.1|1979.8|1979|0
1609886700000|2021-01-05 22:45:00|1979.7|1978.9|1979.8|1979|1979.9|1979.1|1979.7|1978.9|0
1609887000000|2021-01-05 22:50:00|1979.9|1979.1|1979.9|1979.1|1979.9|1979.1|1979.8|1979|0
1609887300000|2021-01-05 22:55:00|1979.8|1979|1979.9|1979.1|1980|1979.2|1979.8|1979|0
1609887600000|2021-01-05 23:00:00|1980.5|1980.2|1979.2|1978.9|1981.1|1980.8|1978.4|1978.1|174
1609887900000|2021-01-05 23:05:00|1979.6|1979.3|1978|1977.7|1979.6|1979.3|1977.9|1977.6|62
1609888200000|2021-01-05 23:10:00|1978.5|1978.2|1979.1|1978.8|1979.6|1979.3|1978.4|1978.1|95
1609888500000|2021-01-05 23:15:00|1978.7|1978.4|1977.5|1977.2|1979|1978.7|1977|1976.7|43
1609888800000|2021-01-05 23:20:00|1977.8|1977.5|1978.7|1978.4|1979.2|1978.9|1977.8|1977.5|52
1609889100000|2021-01-05 23:25:00|1978.3|1978|1978.4|1978.1|1979.1|1978.8|1978.3|1978|23
1609889400000|2021-01-05 23:30:00|1978.5|1978.2|1976.5|1976.2|1979.1|1978.8|1975.2|1974.9|103
1609889700000|2021-01-05 23:35:00|1976.1|1975.8|1978.2|1977.9|1978.2|1977.9|1975.7|1975.4|51
1609890000000|2021-01-05 23:40:00|1978.1|1977.8|1978|1977.7|1978.4|1978.1|1977.6|1977.3|20
1609890300000|2021-01-05 23:45:00|1977.9|1977.6|1977.9|1977.6|1978.8|1978.5|1976.9|1976.6|116
1609890600000|2021-01-05 23:50:00|1978.2|1977.9|1977.7|1977.4|1978.5|1978.2|1977.7|1977.4|34
1609890900000|2021-01-05 23:55:00|1977.8|1977.5|1976.8|1976.5|1977.8|1977.5|1976.3|1976|43
1609891200000|2021-01-06 00:00:00|1977.5|1977.2|1980.6|1980.3|1982.2|1981.9|1977.3|1977|249
1609891500000|2021-01-06 00:05:00|1980.3|1980|1977.9|1977.6|1980.5|1980.2|1977.9|1977.6|126
1609891800000|2021-01-06 00:10:00|1977.6|1977.3|1978.6|1978.3|1979.2|1978.9|1977.2|1976.9|51
1609892100000|2021-01-06 00:15:00|1978.9|1978.6|1979.5|1979.2|1980.3|1980|1977.9|1977.6|83
1609892400000|2021-01-06 00:20:00|1979.8|1979.5|1982.2|1981.9|1983.3|1983|1979.5|1979.2|262
1609892700000|2021-01-06 00:25:00|1982.4|1982.1|1982.6|1982.3|1984.6|1984.3|1982|1981.7|133
1609893000000|2021-01-06 00:30:00|1983.1|1982.8|1983.7|1983.4|1984.2|1983.9|1981.4|1981.1|225
1609893300000|2021-01-06 00:35:00|1983.5|1983.2|1984.9|1984.6|1984.9|1984.6|1982.7|1982.4|117
1609893600000|2021-01-06 00:40:00|1985.1|1984.8|1988.6|1988.3|1989.4|1989.1|1984.5|1984.2|458
1609893900000|2021-01-06 00:45:00|1988.8|1988.5|1987.3|1987|1989.5|1989.2|1986.1|1985.8|336
1609894200000|2021-01-06 00:50:00|1986.9|1986.6|1985.3|1985|1987.9|1987.6|1983.1|1982.8|219
1609894500000|2021-01-06 00:55:00|1984.4|1984.1|1981.3|1981|1984.4|1984.1|1976.4|1976.1|712
1609894800000|2021-01-06 01:00:00|1981.4|1981.1|1981.1|1980.8|1984.1|1983.8|1979.2|1978.9|192
1609895100000|2021-01-06 01:05:00|1981.5|1981.2|1983.1|1982.8|1983.9|1983.6|1980.5|1980.2|51
1609895400000|2021-01-06 01:10:00|1983.3|1983|1981.8|1981.5|1983.3|1983|1980.7|1980.4|51
1609895700000|2021-01-06 01:15:00|1981.1|1980.8|1975.7|1975.4|1982.2|1981.9|1972.9|1972.6|643
1609896000000|2021-01-06 01:20:00|1975|1974.7|1979.9|1979.6|1981.3|1981|1974.9|1974.6|457
1609896300000|2021-01-06 01:25:00|1979.6|1979.3|1980.8|1980.5|1982.2|1981.9|1976.5|1976.2|525
1609896600000|2021-01-06 01:30:00|1980.7|1980.4|1985.5|1985.2|1986.7|1986.4|1980.4|1980.1|650
1609896900000|2021-01-06 01:35:00|1985.4|1985.1|1977.3|1977|1985.4|1985.1|1976.6|1976.3|425
1609897200000|2021-01-06 01:40:00|1977.7|1977.4|1976.4|1976.1|1979.2|1978.9|1974.9|1974.6|322
1609897500000|2021-01-06 01:45:00|1976|1975.7|1976.3|1976|1977.9|1977.6|1973.6|1973.3|190
1609897800000|2021-01-06 01:50:00|1976.5|1976.2|1983.1|1982.8|1983.1|1982.8|1975.5|1975.2|347
1609898100000|2021-01-06 01:55:00|1982.9|1982.6|1981.7|1981.4|1988.1|1987.8|1981.7|1981.4|705
1609898400000|2021-01-06 02:00:00|1981.9|1981.6|1980.2|1979.9|1984.5|1984.2|1979.5|1979.2|460
1609898700000|2021-01-06 02:05:00|1980.7|1980.4|1977.9|1977.6|1980.7|1980.4|1977.2|1976.9|142
1609899000000|2021-01-06 02:10:00|1977.8|1977.5|1977.4|1977.1|1979.6|1979.3|1977.2|1976.9|162
1609899300000|2021-01-06 02:15:00|1977.6|1977.3|1980.8|1980.5|1983.1|1982.8|1976.9|1976.6|251
1609899600000|2021-01-06 02:20:00|1980.4|1980.1|1980.8|1980.5|1981.5|1981.2|1979.3|1979|260
1609899900000|2021-01-06 02:25:00|1980.7|1980.4|1983.2|1982.9|1984|1983.7|1980.3|1980|156
1609900200000|2021-01-06 02:30:00|1983.3|1983|1983.4|1983.1|1984.7|1984.4|1981.7|1981.4|129
1609900500000|2021-01-06 02:35:00|1983.2|1982.9|1985.7|1985.4|1987.6|1987.3|1983.2|1982.9|353
1609900800000|2021-01-06 02:40:00|1985.8|1985.5|1988.3|1988|1989|1988.7|1984.9|1984.6|431
1609901100000|2021-01-06 02:45:00|1988.5|1988.2|1985.4|1985.1|1988.9|1988.6|1985.1|1984.8|505
1609901400000|2021-01-06 02:50:00|1985.3|1985|1981|1980.7|1985.4|1985.1|1980.5|1980.2|557
1609901700000|2021-01-06 02:55:00|1980.9|1980.6|1984.1|1983.8|1984.6|1984.3|1979.2|1978.9|504
1609902000000|2021-01-06 03:00:00|1983.8|1983.5|1982.8|1982.5|1986|1985.7|1981.7|1981.4|400
1609902300000|2021-01-06 03:05:00|1982.9|1982.6|1986.5|1986.2|1988.7|1988.4|1982.9|1982.6|481
1609902600000|2021-01-06 03:10:00|1986.3|1986|1987.7|1987.4|1988.7|1988.4|1984.6|1984.3|233
1609902900000|2021-01-06 03:15:00|1987.6|1987.3|1991.3|1991|1991.7|1991.4|1986.8|1986.5|475
1609903200000|2021-01-06 03:20:00|1991.1|1990.8|1987.9|1987.6|1991.6|1991.3|1986.7|1986.4|358
1609903500000|2021-01-06 03:25:00|1987.8|1987.5|1987.1|1986.8|1989.4|1989.1|1986|1985.7|233
1609903800000|2021-01-06 03:30:00|1987.3|1987|1991.9|1991.6|1993|1992.7|1986.4|1986.1|554
1609904100000|2021-01-06 03:35:00|1992.3|1992|1989|1988.7|1994.4|1994.1|1988.8|1988.5|409
1609904400000|2021-01-06 03:40:00|1989.7|1989.4|1991.1|1990.8|1992.9|1992.6|1986.1|1985.8|425
1609904700000|2021-01-06 03:45:00|1990.7|1990.4|1992.3|1992|1995.4|1995.1|1990.7|1990.4|583
1609905000000|2021-01-06 03:50:00|1992.1|1991.8|1992.2|1991.9|1993.9|1993.6|1991.6|1991.3|302
1609905300000|2021-01-06 03:55:00|1992.3|1992|1990.5|1990.2|1992.3|1992|1989.9|1989.6|271
1609905600000|2021-01-06 04:00:00|1990.8|1990.5|1989.8|1989.5|1990.9|1990.6|1985.3|1985|427
1609905900000|2021-01-06 04:05:00|1990|1989.7|1991.2|1990.9|1992.7|1992.4|1990|1989.7|291
1609906200000|2021-01-06 04:10:00|1991.4|1991.1|1990.1|1989.8|1991.7|1991.4|1989.1|1988.8|125
1609906500000|2021-01-06 04:15:00|1990.6|1990.3|1991.5|1991.2|1991.8|1991.5|1989.8|1989.5|155
1609906800000|2021-01-06 04:20:00|1991.3|1991|1997.6|1997.3|1998.7|1998.4|1990.6|1990.3|476
1609907100000|2021-01-06 04:25:00|1997.4|1997.1|1998|1997.7|1998.8|1998.5|1995.6|1995.3|215
1609907400000|2021-01-06 04:30:00|1997.7|1997.4|1995.1|1994.8|1997.7|1997.4|1994.7|1994.4|179
1609907700000|2021-01-06 04:35:00|1995.2|1994.9|1995.3|1995|1996.3|1996|1994.5|1994.2|151
1609908000000|2021-01-06 04:40:00|1995.1|1994.8|1995.6|1995.3|1996.5|1996.2|1994|1993.7|226
1609908300000|2021-01-06 04:45:00|1995.1|1994.8|1997.5|1997.2|1998.7|1998.4|1994.9|1994.6|174
1609908600000|2021-01-06 04:50:00|1996.9|1996.6|1998.6|1998.3|1998.6|1998.3|1995.1|1994.8|122
1609908900000|2021-01-06 04:55:00|1997.7|1997.4|1995.8|1995.5|1998|1997.7|1995.2|1994.9|48
1609909200000|2021-01-06 05:00:00|1996.4|1996.1|1996.4|1996.1|1996.8|1996.5|1994.9|1994.6|60
1609909500000|2021-01-06 05:05:00|1996.5|1996.2|1998.2|1997.9|1998.5|1998.2|1994.8|1994.5|108
1609909800000|2021-01-06 05:10:00|1998.1|1997.8|2000.4|2000.1|2001.3|2001|1997.9|1997.6|172
1609910100000|2021-01-06 05:15:00|2000.2|1999.9|2001.5|2001.2|2004.7|2004.4|2000|1999.7|336
1609910400000|2021-01-06 05:20:00|2001.9|2001.6|2006.1|2005.8|2006.7|2006.4|2001.3|2001|298
1609910700000|2021-01-06 05:25:00|2006|2005.7|2005.4|2005.1|2006.5|2006.2|2004.8|2004.5|189
1609911000000|2021-01-06 05:30:00|2005.2|2004.9|2005.8|2005.5|2006.8|2006.5|2004.6|2004.3|324
1609911300000|2021-01-06 05:35:00|2005.5|2005.2|2003.2|2002.9|2005.6|2005.3|2003|2002.7|124
1609911600000|2021-01-06 05:40:00|2003.4|2003.1|2002.1|2001.8|2004.4|2004.1|2001.4|2001.1|158
1609911900000|2021-01-06 05:45:00|2002|2001.7|2000.7|2000.4|2002.9|2002.6|2000.7|2000.4|181
1609912200000|2021-01-06 05:50:00|2001|2000.7|1997.9|1997.6|2001.2|2000.9|1996.7|1996.4|401
1609912500000|2021-01-06 05:55:00|1998|1997.7|2000.3|2000|2000.3|2000|1997.1|1996.8|186
1609912800000|2021-01-06 06:00:00|2001|2000.7|2000.2|1999.9|2002.5|2002.2|1999.7|1999.4|233
1609913100000|2021-01-06 06:05:00|1999.9|1999.6|2000.3|2000|2000.3|2000|1998.1|1997.8|75
1609913400000|2021-01-06 06:10:00|2000.1|1999.8|1998.6|1998.3|2000.1|1999.8|1997.7|1997.4|77
1609913700000|2021-01-06 06:15:00|1998.5|1998.2|1999.4|1999.1|1999.4|1999.1|1997.4|1997.1|70
1609914000000|2021-01-06 06:20:00|1999.8|1999.5|1998.6|1998.3|2000.2|1999.9|1998.6|1998.3|60
1609914300000|2021-01-06 06:25:00|1997.9|1997.6|1997.4|1997.1|1998.5|1998.2|1996.9|1996.6|198
1609914600000|2021-01-06 06:30:00|1997.7|1997.4|1999.2|1998.9|2000.7|2000.4|1997.1|1996.8|101
1609914900000|2021-01-06 06:35:00|1999.9|1999.6|1997.6|1997.3|1999.9|1999.6|1997.6|1997.3|85
1609915200000|2021-01-06 06:40:00|1998.1|1997.8|1999.7|1999.4|1999.7|1999.4|1998.1|1997.8|24
1609915500000|2021-01-06 06:45:00|1999.4|1999.1|2003.1|2002.8|2003.2|2002.9|1998.7|1998.4|227
1609915800000|2021-01-06 06:50:00|2003|2002.7|2005.9|2005.6|2006.8|2006.5|2002.5|2002.2|308
1609916100000|2021-01-06 06:55:00|2006.2|2005.9|2006.3|2006|2007.9|2007.6|2004.2|2003.9|327
1609916400000|2021-01-06 07:00:00|2006.5|2006.2|2011.4|2011.1|2013.8|2013.5|2005.8|2005.5|674
1609916700000|2021-01-06 07:05:00|2013|2012.7|2011.7|2011.4|2013|2012.7|2009.4|2009.1|166
1609917000000|2021-01-06 07:10:00|2011.4|2011.1|2013.8|2013.5|2014.7|2014.4|2010.3|2010|322
1609917300000|2021-01-06 07:15:00|2014.3|2014|2013.7|2013.4|2017.3|2017|2011.8|2011.5|502
1609917600000|2021-01-06 07:20:00|2013.5|2013.2|2013.1|2012.8|2015.5|2015.2|2012.1|2011.8|128
1609917900000|2021-01-06 07:25:00|2012.3|2012|2009.9|2009.6|2014.2|2013.9|2009.4|2009.1|236
1609918200000|2021-01-06 07:30:00|2010.1|2009.8|2012.5|2012.2|2012.9|2012.6|2010.1|2009.8|263
1609918500000|2021-01-06 07:35:00|2012.4|2012.1|2016.6|2016.3|2016.7|2016.4|2011.8|2011.5|426
1609918800000|2021-01-06 07:40:00|2016.5|2016.2|2014.2|2013.9|2019.5|2019.2|2013.1|2012.8|468
1609919100000|2021-01-06 07:45:00|2014.4|2014.1|2005.5|2005.2|2015.1|2014.8|2004.3|2004|737
1609919400000|2021-01-06 07:50:00|2006.1|2005.8|2008|2007.7|2008.6|2008.3|2005.7|2005.4|245
1609919700000|2021-01-06 07:55:00|2008.2|2007.9|2012.6|2012.3|2012.8|2012.5|2007.7|2007.4|334
1609920000000|2021-01-06 08:00:00|2011.8|2011.5|2004.5|2004.2|2012.6|2012.3|2003.9|2003.6|487
1609920300000|2021-01-06 08:05:00|2004.4|2004.1|1999.7|1999.4|2005.3|2005|1999.1|1998.8|655
1609920600000|2021-01-06 08:10:00|1999.6|1999.3|1997|1996.7|2001.7|2001.4|1994.4|1994.1|535
1609920900000|2021-01-06 08:15:00|1996.9|1996.6|1983.9|1983.6|1996.9|1996.6|1982.9|1982.6|1310
1609921200000|2021-01-06 08:20:00|1983.7|1983.4|1995|1994.7|1996.4|1996.1|1981.5|1981.2|1301
1609921500000|2021-01-06 08:25:00|1994.7|1994.4|1992.5|1992.2|1995|1994.7|1989.1|1988.8|696
1609921800000|2021-01-06 08:30:00|1992.7|1992.4|1995.5|1995.2|1996.2|1995.9|1989.9|1989.6|249
1609922100000|2021-01-06 08:35:00|1995.8|1995.5|1994.9|1994.6|1996.8|1996.5|1993.6|1993.3|416
1609922400000|2021-01-06 08:40:00|1995.1|1994.8|1996.6|1996.3|1997.1|1996.8|1993.9|1993.6|450
1609922700000|2021-01-06 08:45:00|1997.1|1996.8|1997.6|1997.3|2001.6|2001.3|1996.1|1995.8|357
1609923000000|2021-01-06 08:50:00|1997.4|1997.1|1994.7|1994.4|1998.9|1998.6|1993.8|1993.5|329
1609923300000|2021-01-06 08:55:00|1994.9|1994.6|1993.1|1992.8|1996.7|1996.4|1992.4|1992.1|252
1609923600000|2021-01-06 09:00:00|1993.3|1993|1991.2|1990.9|1994.7|1994.4|1987.3|1987|354
1609923900000|2021-01-06 09:05:00|1991.5|1991.2|1993.8|1993.5|1994.1|1993.8|1989.7|1989.4|189
1609924200000|2021-01-06 09:10:00|1993.7|1993.4|1997.2|1996.9|1998.3|1998|1992.7|1992.4|446
1609924500000|2021-01-06 09:15:00|1997.3|1997|2003.3|2003|2005.3|2005|1997.3|1997|401
1609924800000|2021-01-06 09:20:00|2003|2002.7|2002.3|2002|2003.7|2003.4|2001.2|2000.9|255
1609925100000|2021-01-06 09:25:00|2002.8|2002.5|2003.9|2003.6|2004.4|2004.1|2002.5|2002.2|217
1609925400000|2021-01-06 09:30:00|2004.6|2004.3|2006.7|2006.4|2008.1|2007.8|2004.5|2004.2|505
1609925700000|2021-01-06 09:35:00|2007|2006.7|2008.1|2007.8|2008.8|2008.5|2006|2005.7|298
1609926000000|2021-01-06 09:40:00|2008|2007.7|2009|2008.7|2009|2008.7|2005.7|2005.4|252
1609926300000|2021-01-06 09:45:00|2009.3|2009|2012.2|2011.9|2012.9|2012.6|2008.3|2008|352
1609926600000|2021-01-06 09:50:00|2012.5|2012.2|2013.5|2013.2|2016.2|2015.9|2012.3|2012|297
1609926900000|2021-01-06 09:55:00|2013.3|2013|2015.4|2015.1|2015.4|2015.1|2012|2011.7|257
1609927200000|2021-01-06 10:00:00|2015.6|2015.3|2018.3|2018|2018.8|2018.5|2014.4|2014.1|567
1609927500000|2021-01-06 10:05:00|2018.2|2017.9|2022.9|2022.6|2023.3|2023|2017.4|2017.1|863
1609927800000|2021-01-06 10:10:00|2022.8|2022.5|2021.7|2021.4|2024.7|2024.4|2019.3|2019|711
1609928100000|2021-01-06 10:15:00|2022.1|2021.8|2025.9|2025.6|2026.5|2026.2|2021.8|2021.5|557
1609928400000|2021-01-06 10:20:00|2025.8|2025.5|2025.9|2025.6|2027.9|2027.6|2025.5|2025.2|584
1609928700000|2021-01-06 10:25:00|2026.1|2025.8|2025.9|2025.6|2027.9|2027.6|2023.2|2022.9|368
1609929000000|2021-01-06 10:30:00|2026.1|2025.8|2027.1|2026.8|2028.1|2027.8|2025.4|2025.1|810
1609929300000|2021-01-06 10:35:00|2027.2|2026.9|2030.1|2029.8|2031.5|2031.2|2027.1|2026.8|746
1609929600000|2021-01-06 10:40:00|2030|2029.7|2038|2037.7|2039.7|2039.4|2029.4|2029.1|1656
1609929900000|2021-01-06 10:45:00|2038.1|2037.8|2036.4|2036.1|2039.9|2039.6|2035|2034.7|910
1609930200000|2021-01-06 10:50:00|2036.8|2036.5|2032.1|2031.8|2036.8|2036.5|2030.9|2030.6|480
1609930500000|2021-01-06 10:55:00|2032.5|2032.2|2030.7|2030.4|2032.9|2032.6|2029.8|2029.5|222
1609930800000|2021-01-06 11:00:00|2030.4|2030.1|2027.6|2027.3|2031.8|2031.5|2027.1|2026.8|257
1609931100000|2021-01-06 11:05:00|2027.3|2027|2027.4|2027.1|2030.1|2029.8|2026.2|2025.9|144
1609931400000|2021-01-06 11:10:00|2027.3|2027|2026.2|2025.9|2028.9|2028.6|2024.5|2024.2|210
1609931700000|2021-01-06 11:15:00|2026.1|2025.8|2025|2024.7|2026.3|2026|2022.3|2022|182
1609932000000|2021-01-06 11:20:00|2024.7|2024.4|2026.5|2026.2|2026.9|2026.6|2022.1|2021.8|291
1609932300000|2021-01-06 11:25:00|2026.3|2026|2028.6|2028.3|2029.7|2029.4|2024.9|2024.6|218
1609932600000|2021-01-06 11:30:00|2028.3|2028|2027.7|2027.4|2028.9|2028.6|2026.5|2026.2|162
1609932900000|2021-01-06 11:35:00|2028.1|2027.8|2025.8|2025.5|2028.1|2027.8|2023.4|2023.1|173
1609933200000|2021-01-06 11:40:00|2025.6|2025.3|2023.7|2023.4|2026.4|2026.1|2023.4|2023.1|207
1609933500000|2021-01-06 11:45:00|2023.9|2023.6|2023.4|2023.1|2024.2|2023.9|2021.9|2021.6|271
1609933800000|2021-01-06 11:50:00|2022.9|2022.6|2026.2|2025.9|2026.9|2026.6|2021.6|2021.3|331
1609934100000|2021-01-06 11:55:00|2025.9|2025.6|2029|2028.7|2029.8|2029.5|2025.6|2025.3|238
1609934400000|2021-01-06 12:00:00|2028|2027.7|2030.6|2030.3|2030.9|2030.6|2026.3|2026|574
1609934700000|2021-01-06 12:05:00|2030.5|2030.2|2033.9|2033.6|2037.2|2036.9|2030.3|2030|1149
1609935000000|2021-01-06 12:10:00|2033.5|2033.2|2035.7|2035.4|2038.4|2038.1|2033.1|2032.8|1316
1609935300000|2021-01-06 12:15:00|2035.4|2035.1|2038.8|2038.5|2038.8|2038.5|2035|2034.7|460
1609935600000|2021-01-06 12:20:00|2038.7|2038.4|2039.4|2039.1|2041.8|2041.5|2037.6|2037.3|624
1609935900000|2021-01-06 12:25:00|2039.3|2039|2033.1|2032.8|2039.3|2039|2033|2032.7|420
1609936200000|2021-01-06 12:30:00|2033.2|2032.9|2033.9|2033.6|2035.3|2035|2032.7|2032.4|483
1609936500000|2021-01-06 12:35:00|2034|2033.7|2033.5|2033.2|2036|2035.7|2032.7|2032.4|517
1609936800000|2021-01-06 12:40:00|2033.8|2033.5|2033.4|2033.1|2034.8|2034.5|2032.2|2031.9|604
1609937100000|2021-01-06 12:45:00|2033.6|2033.3|2030.3|2030|2033.6|2033.3|2028.3|2028|1095
1609937400000|2021-01-06 12:50:00|2030.7|2030.4|2030.5|2030.2|2032.3|2032|2028.9|2028.6|531
1609937700000|2021-01-06 12:55:00|2030.3|2030|2029.7|2029.4|2030.7|2030.4|2028.7|2028.4|429
1609938000000|2021-01-06 13:00:00|2029.5|2029.2|2028.3|2028|2030.9|2030.6|2027.7|2027.4|450
1609938300000|2021-01-06 13:05:00|2028.5|2028.2|2027.3|2027|2028.5|2028.2|2023.6|2023.3|853
1609938600000|2021-01-06 13:10:00|2027.5|2027.2|2022.4|2022.1|2029.8|2029.5|2020.5|2020.2|951
1609938900000|2021-01-06 13:15:00|2021.9|2021.6|2020.6|2020.3|2025.3|2025|2018.7|2018.4|642
1609939200000|2021-01-06 13:20:00|2020.4|2020.1|2021.6|2021.3|2024.5|2024.2|2020.1|2019.8|443
1609939500000|2021-01-06 13:25:00|2021.8|2021.5|2022.9|2022.6|2024.3|2024|2021.1|2020.8|295
1609939800000|2021-01-06 13:30:00|2022.4|2022.1|2022.5|2022.2|2024.4|2024.1|2021.5|2021.2|326
1609940100000|2021-01-06 13:35:00|2022.4|2022.1|2022.9|2022.6|2023.6|2023.3|2021.9|2021.6|277
1609940400000|2021-01-06 13:40:00|2023|2022.7|2022|2021.7|2023.4|2023.1|2021.2|2020.9|346
1609940700000|2021-01-06 13:45:00|2021.8|2021.5|2023.5|2023.2|2024.1|2023.8|2021.2|2020.9|520
1609941000000|2021-01-06 13:50:00|2023.1|2022.8|2019.9|2019.6|2023.7|2023.4|2019.6|2019.3|430
1609941300000|2021-01-06 13:55:00|2019.5|2019.2|2014.8|2014.5|2020|2019.7|2012.5|2012.2|1287
1609941600000|2021-01-06 14:00:00|2014.7|2014.4|2015.4|2015.1|2016.7|2016.4|2014.4|2014.1|815
1609941900000|2021-01-06 14:05:00|2014.9|2014.6|2011.2|2010.9|2014.9|2014.6|2009.2|2008.9|829
1609942200000|2021-01-06 14:10:00|2011|2010.7|2011.7|2011.4|2013.3|2013|2009.9|2009.6|801
1609942500000|2021-01-06 14:15:00|2012.1|2011.8|2010.9|2010.6|2012.8|2012.5|2010|2009.7|888
1609942800000|2021-01-06 14:20:00|2010.6|2010.3|2008.8|2008.5|2011.5|2011.2|2007.5|2007.2|1041
1609943100000|2021-01-06 14:25:00|2008.9|2008.6|2008.2|2007.9|2008.9|2008.6|2004.9|2004.6|1557
1609943400000|2021-01-06 14:30:00|2008.4|2008.1|2011.4|2011.1|2020.6|2020.3|2005.3|2005|9134
1609943700000|2021-01-06 14:35:00|2011.2|2010.9|2019.9|2019.6|2021.6|2021.3|2009.7|2009.4|5092
1609944000000|2021-01-06 14:40:00|2020.6|2020.3|2016.5|2016.2|2021.5|2021.2|2014.5|2014.2|4016
1609944300000|2021-01-06 14:45:00|2016.1|2015.8|2019.8|2019.5|2021.2|2020.9|2014.1|2013.8|2773
1609944600000|2021-01-06 14:50:00|2019.5|2019.2|2020.7|2020.4|2020.7|2020.4|2014.9|2014.6|3128
1609944900000|2021-01-06 14:55:00|2020.6|2020.3|2023.7|2023.4|2025|2024.7|2018.6|2018.3|2542
1609945200000|2021-01-06 15:00:00|2023.8|2023.5|2025.6|2025.3|2026.1|2025.8|2021.2|2020.9|2416
1609945500000|2021-01-06 15:05:00|2025.9|2025.6|2026.5|2026.2|2026.6|2026.3|2022.6|2022.3|2536
1609945800000|2021-01-06 15:10:00|2026.4|2026.1|2030.7|2030.4|2032.5|2032.2|2026|2025.7|2913
1609946100000|2021-01-06 15:15:00|2030.8|2030.5|2034.4|2034.1|2035.4|2035.1|2029.9|2029.6|3036
1609946400000|2021-01-06 15:20:00|2034.3|2034|2033.1|2032.8|2036.5|2036.2|2032.8|2032.5|2590
1609946700000|2021-01-06 15:25:00|2033.2|2032.9|2035.5|2035.2|2036.1|2035.8|2031.7|2031.4|1784
1609947000000|2021-01-06 15:30:00|2035.4|2035.1|2038.4|2038.1|2038.8|2038.5|2034.7|2034.4|2090
1609947300000|2021-01-06 15:35:00|2038.3|2038|2039.9|2039.6|2041|2040.7|2036.2|2035.9|1912
1609947600000|2021-01-06 15:40:00|2040.3|2040|2037.5|2037.2|2041.2|2040.9|2037.4|2037.1|2601
1609947900000|2021-01-06 15:45:00|2037.4|2037.1|2040|2039.7|2040.3|2040|2036.3|2036|2017
1609948200000|2021-01-06 15:50:00|2040.2|2039.9|2041.6|2041.3|2041.6|2041.3|2039.3|2039|1513
1609948500000|2021-01-06 15:55:00|2041.8|2041.5|2042.3|2042|2043.2|2042.9|2040.3|2040|2138
1609948800000|2021-01-06 16:00:00|2042.7|2042.4|2046.3|2046|2046.7|2046.4|2042|2041.7|3104
1609949100000|2021-01-06 16:05:00|2046.4|2046.1|2047.9|2047.6|2048.2|2047.9|2045.3|2045|1953
1609949400000|2021-01-06 16:10:00|2048|2047.7|2046.9|2046.6|2048.4|2048.1|2044.5|2044.2|2224
1609949700000|2021-01-06 16:15:00|2047.1|2046.8|2051.4|2051.1|2052.1|2051.8|2046.6|2046.3|3519
1609950000000|2021-01-06 16:20:00|2051.3|2051|2054.4|2054.1|2055|2054.7|2050.9|2050.6|2536
1609950300000|2021-01-06 16:25:00|2054.3|2054|2054.7|2054.4|2055.4|2055.1|2053.8|2053.5|2825
1609950600000|2021-01-06 16:30:00|2054.8|2054.5|2054.5|2054.2|2055.8|2055.5|2053.4|2053.1|2295
1609950900000|2021-01-06 16:35:00|2054.6|2054.3|2050.1|2049.8|2055.2|2054.9|2049.9|2049.6|2460
1609951200000|2021-01-06 16:40:00|2050|2049.7|2053.3|2053|2053.3|2053|2049.1|2048.8|1833
1609951500000|2021-01-06 16:45:00|2053|2052.7|2055.9|2055.6|2055.9|2055.6|2052.2|2051.9|1827
1609951800000|2021-01-06 16:50:00|2056.1|2055.8|2058.6|2058.3|2060.2|2059.9|2056.1|2055.8|2816
1609952100000|2021-01-06 16:55:00|2058.7|2058.4|2058.9|2058.6|2060.5|2060.2|2058.5|2058.2|1875
1609952400000|2021-01-06 17:00:00|2059.1|2058.8|2059.3|2059|2060.4|2060.1|2058.8|2058.5|2328
1609952700000|2021-01-06 17:05:00|2059.2|2058.9|2063.3|2063|2064.1|2063.8|2058.9|2058.6|4128
1609953000000|2021-01-06 17:10:00|2063.2|2062.9|2065.3|2065|2066.4|2066.1|2062.4|2062.1|3075
1609953300000|2021-01-06 17:15:00|2065.2|2064.9|2066.3|2066|2068.1|2067.8|2064.4|2064.1|2672
1609953600000|2021-01-06 17:20:00|2066.5|2066.2|2063.5|2063.2|2067.2|2066.9|2063|2062.7|3235
1609953900000|2021-01-06 17:25:00|2063.6|2063.3|2068.3|2068|2068.8|2068.5|2062.7|2062.4|2520
1609954200000|2021-01-06 17:30:00|2068.2|2067.9|2064.9|2064.6|2069.3|2069|2064.7|2064.4|1483
1609954500000|2021-01-06 17:35:00|2065|2064.7|2067.5|2067.2|2068.5|2068.2|2064.8|2064.5|1521
1609954800000|2021-01-06 17:40:00|2067.6|2067.3|2071.1|2070.8|2071.3|2071|2067.6|2067.3|2173
1609955100000|2021-01-06 17:45:00|2071.2|2070.9|2069.7|2069.4|2072.1|2071.8|2069.6|2069.3|1884
1609955400000|2021-01-06 17:50:00|2069.8|2069.5|2074.2|2073.9|2074.7|2074.4|2069.8|2069.5|3083
1609955700000|2021-01-06 17:55:00|2074.3|2074|2071.7|2071.4|2074.9|2074.6|2071.1|2070.8|1895
1609956000000|2021-01-06 18:00:00|2071.6|2071.3|2068.7|2068.4|2072.6|2072.3|2068.7|2068.4|1271
1609956300000|2021-01-06 18:05:00|2068.8|2068.5|2070.5|2070.2|2070.5|2070.2|2068.5|2068.2|1462
1609956600000|2021-01-06 18:10:00|2070.6|2070.3|2071.3|2071|2072.7|2072.4|2070.6|2070.3|2107
1609956900000|2021-01-06 18:15:00|2071.2|2070.9|2071.1|2070.8|2072.8|2072.5|2069.7|2069.4|1764
1609957200000|2021-01-06 18:20:00|2071|2070.7|2073.2|2072.9|2074.7|2074.4|2070.3|2070|1989
1609957500000|2021-01-06 18:25:00|2073.3|2073|2072.6|2072.3|2073.4|2073.1|2071.6|2071.3|1454
1609957800000|2021-01-06 18:30:00|2072.7|2072.4|2072.5|2072.2|2075|2074.7|2072.3|2072|1501
1609958100000|2021-01-06 18:35:00|2072.6|2072.3|2075.5|2075.2|2076.1|2075.8|2072.1|2071.8|1764
1609958400000|2021-01-06 18:40:00|2075.6|2075.3|2079.8|2079.5|2081.3|2081|2075.5|2075.2|3715
1609958700000|2021-01-06 18:45:00|2079.9|2079.6|2077.9|2077.6|2080.8|2080.5|2076.9|2076.6|2006
1609959000000|2021-01-06 18:50:00|2078|2077.7|2076.8|2076.5|2079.7|2079.4|2076.5|2076.2|1602
1609959300000|2021-01-06 18:55:00|2076.7|2076.4|2075.8|2075.5|2078.5|2078.2|2074.8|2074.5|1519
1609959600000|2021-01-06 19:00:00|2075.9|2075.6|2077.2|2076.9|2078.2|2077.9|2075.7|2075.4|1925
1609959900000|2021-01-06 19:05:00|2077.3|2077|2080.2|2079.9|2081.9|2081.6|2076.9|2076.6|2725
1609960200000|2021-01-06 19:10:00|2080.1|2079.8|2076.5|2076.2|2080.2|2079.9|2076.5|2076.2|1127
1609960500000|2021-01-06 19:15:00|2076.6|2076.3|2065.4|2065.1|2077.5|2077.2|2062.8|2062.5|4237
1609960800000|2021-01-06 19:20:00|2065.5|2065.2|2066.6|2066.3|2069.6|2069.3|2063.8|2063.5|3525
1609961100000|2021-01-06 19:25:00|2066.7|2066.4|2058.8|2058.5|2066.9|2066.6|2057.9|2057.6|5304
1609961400000|2021-01-06 19:30:00|2058.7|2058.4|2058.1|2057.8|2064.8|2064.5|2056.9|2056.6|3758
1609961700000|2021-01-06 19:35:00|2058|2057.7|2047.4|2047.1|2058.5|2058.2|2046.5|2046.2|7136
1609962000000|2021-01-06 19:40:00|2047.6|2047.3|2045.1|2044.8|2050.5|2050.2|2042.9|2042.6|5910
1609962300000|2021-01-06 19:45:00|2045|2044.7|2035.2|2034.9|2045.9|2045.6|2034|2033.7|4632
1609962600000|2021-01-06 19:50:00|2035.1|2034.8|2039.3|2039|2040.1|2039.8|2030.9|2030.6|5156
1609962900000|2021-01-06 19:55:00|2039.2|2038.9|2051.6|2051.3|2052.1|2051.8|2039.2|2038.9|4731
1609963200000|2021-01-06 20:00:00|2050.9|2050.6|2044.3|2044|2050.9|2050.6|2041.7|2041.4|3624
1609963500000|2021-01-06 20:05:00|2044.5|2044.2|2047.1|2046.8|2050.7|2050.4|2043.9|2043.6|2318
1609963800000|2021-01-06 20:10:00|2047.5|2047.2|2053.3|2053|2056|2055.7|2047|2046.7|3460
1609964100000|2021-01-06 20:15:00|2053.2|2052.9|2056.1|2055.8|2056.2|2055.9|2051|2050.7|1575
1609964400000|2021-01-06 20:20:00|2055.8|2055.5|2049.7|2049.4|2058.3|2058|2049.5|2049.2|2518
1609964700000|2021-01-06 20:25:00|2049.6|2049.3|2054.6|2054.3|2056.5|2056.2|2046.5|2046.2|2533
1609965000000|2021-01-06 20:30:00|2054.7|2054.4|2051.8|2051.5|2057|2056.7|2045.5|2045.2|3487
1609965300000|2021-01-06 20:35:00|2051.5|2051.2|2048.2|2047.9|2052.4|2052.1|2047.7|2047.4|2564
1609965600000|2021-01-06 20:40:00|2048.3|2048|2054.8|2054.5|2055.7|2055.4|2046.6|2046.3|3903
1609965900000|2021-01-06 20:45:00|2054.6|2054.3|2057|2056.7|2057.7|2057.4|2049.8|2049.5|3684
1609966200000|2021-01-06 20:50:00|2056.6|2056.3|2057.5|2057.2|2059.2|2058.9|2050.8|2050.5|5033
1609966500000|2021-01-06 20:55:00|2057.6|2057.3|2058.9|2058.6|2060.3|2060|2053.1|2052.8|22757
1609966800000|2021-01-06 21:00:00|2058.4|2058.1|2054.6|2054.3|2058.4|2058.1|2050.4|2050.1|8065
1609967100000|2021-01-06 21:05:00|2054.5|2054.2|2058.5|2058.2|2059.1|2058.8|2054|2053.7|2018
1609967400000|2021-01-06 21:10:00|2058.7|2058.4|2059.2|2058.4|2059.7|2059.4|2057.4|2057.1|1456
1609967700000|2021-01-06 21:15:00|2059|2058.2|2059.1|2058.3|2059.4|2058.6|2058.8|2058|3
1609968000000|2021-01-06 21:20:00|2059|2058.2|2059.2|2058.4|2059.3|2058.5|2058.6|2057.8|0
1609968300000|2021-01-06 21:25:00|2059.1|2058.3|2058.9|2058.1|2059.3|2058.5|2058.6|2057.8|0
1609968600000|2021-01-06 21:30:00|2059.6|2059.3|2068|2067.7|2068.3|2068|2059.2|2058.9|1244
1609968900000|2021-01-06 21:35:00|2067.9|2067.6|2062.5|2062.2|2067.9|2067.6|2061.3|2061|575
1609969200000|2021-01-06 21:40:00|2062.6|2062.3|2060.7|2060.4|2062.6|2062.3|2060.4|2060.1|245
1609969500000|2021-01-06 21:45:00|2060.6|2060.3|2059.9|2059.6|2061.5|2061.2|2059.6|2059.3|262
1609969800000|2021-01-06 21:50:00|2060.1|2059.8|2058.7|2058.4|2060.2|2059.9|2058.1|2057.8|265
1609970100000|2021-01-06 21:55:00|2058.4|2058.1|2059.7|2058.9|2060|2059.7|2056.9|2056.6|577
1609970400000|2021-01-06 22:00:00|2059.9|2059.1|2059.2|2058.4|2059.9|2059.1|2059.2|2058.4|0
1609970700000|2021-01-06 22:05:00|2059.3|2058.5|2058.7|2057.9|2059.3|2058.5|2058.1|2057.3|0
1609971000000|2021-01-06 22:10:00|2058.6|2057.8|2058.5|2057.7|2058.8|2058|2058.3|2057.5|0
1609971300000|2021-01-06 22:15:00|2058.3|2057.5|2058.4|2057.6|2058.7|2057.9|2058.3|2057.5|0
1609971600000|2021-01-06 22:20:00|2058.3|2057.5|2059.1|2058.3|2059.2|2058.4|2058.3|2057.5|0
1609971900000|2021-01-06 22:25:00|2059|2058.2|2060.9|2060.1|2060.9|2060.1|2059|2058.2|0
1609972200000|2021-01-06 22:30:00|2060.8|2060|2061|2060.2|2061.2|2060.4|2060.5|2059.7|0
1609972500000|2021-01-06 22:35:00|2060.8|2060|2061|2060.2|2061.5|2060.7|2060.6|2059.8|0
1609972800000|2021-01-06 22:40:00|2061.1|2060.3|2060.2|2059.4|2061.2|2060.4|2060.1|2059.3|0
1609973100000|2021-01-06 22:45:00|2060.1|2059.3|2059.7|2058.9|2060.2|2059.4|2059.7|2058.9|0
1609973400000|2021-01-06 22:50:00|2059.6|2058.8|2059.7|2058.9|2059.9|2059.1|2059.6|2058.8|0
1609973700000|2021-01-06 22:55:00|2059.6|2058.8|2060.2|2059.4|2060.2|2059.4|2059.6|2058.8|0
1609974000000|2021-01-06 23:00:00|2063.5|2063.2|2063.5|2063.2|2064.6|2064.3|2060.9|2060.6|572
1609974300000|2021-01-06 23:05:00|2064.1|2063.8|2063.6|2063.3|2064.8|2064.5|2063.3|2063|185
1609974600000|2021-01-06 23:10:00|2063.8|2063.5|2063.8|2063.5|2064.6|2064.3|2063.2|2062.9|71
1609974900000|2021-01-06 23:15:00|2064.2|2063.9|2064|2063.7|2064.8|2064.5|2063.4|2063.1|64
1609975200000|2021-01-06 23:20:00|2063.6|2063.3|2063.2|2062.9|2063.7|2063.4|2062.9|2062.6|96
1609975500000|2021-01-06 23:25:00|2063.1|2062.8|2063.2|2062.9|2063.4|2063.1|2061.7|2061.4|67
1609975800000|2021-01-06 23:30:00|2063.3|2063|2061.2|2060.9|2063.3|2063|2060.5|2060.2|56
1609976100000|2021-01-06 23:35:00|2061.3|2061|2061.7|2061.4|2062.7|2062.4|2061.3|2061|25
1609976400000|2021-01-06 23:40:00|2061.5|2061.2|2061.4|2061.1|2062.7|2062.4|2060.6|2060.3|71
1609976700000|2021-01-06 23:45:00|2061.2|2060.9|2064.3|2064|2064.3|2064|2061|2060.7|50
1609977000000|2021-01-06 23:50:00|2063.5|2063.2|2063.1|2062.8|2063.7|2063.4|2062.8|2062.5|46
1609977300000|2021-01-06 23:55:00|2063.4|2063.1|2061.5|2061.2|2063.4|2063.1|2061|2060.7|45
1609977600000|2021-01-07 00:00:00|2061.3|2061|2060.8|2060.5|2062.4|2062.1|2060.8|2060.5|110
1609977900000|2021-01-07 00:05:00|2060.9|2060.6|2058.2|2057.9|2061.3|2061|2057.9|2057.6|180
1609978200000|2021-01-07 00:10:00|2058.6|2058.3|2056.5|2056.2|2058.9|2058.6|2056.2|2055.9|240
1609978500000|2021-01-07 00:15:00|2056.9|2056.6|2058.8|2058.5|2058.8|2058.5|2055.2|2054.9|318
1609978800000|2021-01-07 00:20:00|2058.9|2058.6|2056.8|2056.5|2059|2058.7|2056|2055.7|218
1609979100000|2021-01-07 00:25:00|2056.9|2056.6|2057.7|2057.4|2058.2|2057.9|2056.2|2055.9|126
1609979400000|2021-01-07 00:30:00|2057.9|2057.6|2060.6|2060.3|2060.8|2060.5|2057.9|2057.6|162
1609979700000|2021-01-07 00:35:00|2060.4|2060.1|2060.5|2060.2|2061.3|2061|2059.6|2059.3|126
1609980000000|2021-01-07 00:40:00|2060.4|2060.1|2061.1|2060.8|2061.1|2060.8|2059.5|2059.2|136
1609980300000|2021-01-07 00:45:00|2060.8|2060.5|2063.8|2063.5|2065.1|2064.8|2060.5|2060.2|279
1609980600000|2021-01-07 00:50:00|2063.9|2063.6|2065.8|2065.5|2066.1|2065.8|2063.4|2063.1|205
1609980900000|2021-01-07 00:55:00|2065.7|2065.4|2065.7|2065.4|2066.5|2066.2|2064.8|2064.5|177
1609981200000|2021-01-07 01:00:00|2065.6|2065.3|2064.6|2064.3|2066.1|2065.8|2064.6|2064.3|137
1609981500000|2021-01-07 01:05:00|2065.1|2064.8|2063.2|2062.9|2065.4|2065.1|2062.8|2062.5|98
1609981800000|2021-01-07 01:10:00|2063.1|2062.8|2064.6|2064.3|2064.6|2064.3|2063|2062.7|54
1609982100000|2021-01-07 01:15:00|2064.2|2063.9|2063.9|2063.6|2064.6|2064.3|2063|2062.7|43
1609982400000|2021-01-07 01:20:00|2063.8|2063.5|2070.2|2069.9|2070.5|2070.2|2063.8|2063.5|311
1609982700000|2021-01-07 01:25:00|2070.1|2069.8|2071.5|2071.2|2072.8|2072.5|2070.1|2069.8|318
1609983000000|2021-01-07 01:30:00|2071.7|2071.4|2072.5|2072.2|2073.4|2073.1|2070.7|2070.4|148
1609983300000|2021-01-07 01:35:00|2072.2|2071.9|2074.2|2073.9|2074.6|2074.3|2070.8|2070.5|204
1609983600000|2021-01-07 01:40:00|2074|2073.7|2074.6|2074.3|2075.3|2075|2073.7|2073.4|101
1609983900000|2021-01-07 01:45:00|2074.7|2074.4|2075|2074.7|2075|2074.7|2073.8|2073.5|104
1609984200000|2021-01-07 01:50:00|2074.9|2074.6|2074.4|2074.1|2075.9|2075.6|2073.3|2073|261
1609984500000|2021-01-07 01:55:00|2073.9|2073.6|2073.5|2073.2|2073.9|2073.6|2072.5|2072.2|41
1609984800000|2021-01-07 02:00:00|2073.8|2073.5|2071.9|2071.6|2074.1|2073.8|2071.4|2071.1|133
1609985100000|2021-01-07 02:05:00|2072|2071.7|2069.3|2069|2072.4|2072.1|2068.5|2068.2|239
1609985400000|2021-01-07 02:10:00|2069.5|2069.2|2069.2|2068.9|2070.4|2070.1|2069.1|2068.8|141
1609985700000|2021-01-07 02:15:00|2069.3|2069|2069|2068.7|2069.8|2069.5|2067.6|2067.3|168
1609986000000|2021-01-07 02:20:00|2069.1|2068.8|2066.3|2066|2070.8|2070.5|2066.2|2065.9|280
1609986300000|2021-01-07 02:25:00|2066.4|2066.1|2067|2066.7|2068.2|2067.9|2066.1|2065.8|114
1609986600000|2021-01-07 02:30:00|2067.4|2067.1|2069.3|2069|2069.3|2069|2067.1|2066.8|45
1609986900000|2021-01-07 02:35:00|2068.7|2068.4|2069|2068.7|2070|2069.7|2068.5|2068.2|31
1609987200000|2021-01-07 02:40:00|2068.9|2068.6|2069.9|2069.6|2069.9|2069.6|2068.9|2068.6|13
1609987500000|2021-01-07 02:45:00|2069.8|2069.5|2069.2|2068.9|2069.8|2069.5|2069|2068.7|10
1609987800000|2021-01-07 02:50:00|2069.4|2069.1|2070|2069.7|2070.6|2070.3|2069.2|2068.9|71
1609988100000|2021-01-07 02:55:00|2069.6|2069.3|2071.3|2071|2071.5|2071.2|2069.6|2069.3|36
1609988400000|2021-01-07 03:00:00|2070.5|2070.2|2070.4|2070.1|2070.5|2070.2|2070.4|2070.1|2
1609988700000|2021-01-07 03:05:00|2071|2070.7|2072.1|2071.8|2072.6|2072.3|2071|2070.7|49
1609989000000|2021-01-07 03:10:00|2072.8|2072.5|2071.6|2071.3|2073|2072.7|2070.5|2070.2|105
1609989300000|2021-01-07 03:15:00|2071.3|2071|2069.9|2069.6|2071.3|2071|2069.9|2069.6|19
1609989600000|2021-01-07 03:20:00|2069.5|2069.2|2070.7|2070.4|2070.9|2070.6|2069.5|2069.2|20
1609989900000|2021-01-07 03:25:00|2070.8|2070.5|2073.1|2072.8|2073.1|2072.8|2070.5|2070.2|70
1609990200000|2021-01-07 03:30:00|2072.9|2072.6|2071.5|2071.2|2073.6|2073.3|2071.5|2071.2|23
1609990500000|2021-01-07 03:35:00|2071.7|2071.4|2070.7|2070.4|2071.8|2071.5|2070.7|2070.4|18
1609990800000|2021-01-07 03:40:00|2070.4|2070.1|2071.2|2070.9|2071.5|2071.2|2070.4|2070.1|12
1609991100000|2021-01-07 03:45:00|2071.4|2071.1|2073.3|2073|2073.3|2073|2070.2|2069.9|25
1609991400000|2021-01-07 03:50:00|2073|2072.7|2072|2071.7|2073|2072.7|2071.9|2071.6|24
1609991700000|2021-01-07 03:55:00|2071.5|2071.2|2071.4|2071.1|2071.7|2071.4|2071.2|2070.9|13
1609992000000|2021-01-07 04:00:00|2071.8|2071.5|2070.9|2070.6|2072.1|2071.8|2070.9|2070.6|18
1609992300000|2021-01-07 04:05:00|2071.2|2070.9|2071.5|2071.2|2071.8|2071.5|2071.2|2070.9|12
1609992600000|2021-01-07 04:10:00|2071.7|2071.4|2071.2|2070.9|2071.7|2071.4|2071.2|2070.9|3
1609992900000|2021-01-07 04:15:00|2071.1|2070.8|2072|2071.7|2072|2071.7|2070.9|2070.6|3
1609993200000|2021-01-07 04:20:00|2071.8|2071.5|2072.5|2072.2|2073|2072.7|2071.8|2071.5|27
1609993500000|2021-01-07 04:25:00|2072.4|2072.1|2071.2|2070.9|2072.4|2072.1|2071.2|2070.9|6
1609993800000|2021-01-07 04:30:00|2071.1|2070.8|2072.5|2072.2|2072.5|2072.2|2070.9|2070.6|26
1609994100000|2021-01-07 04:35:00|2072.2|2071.9|2071.2|2070.9|2072.2|2071.9|2071.2|2070.9|9
1609994400000|2021-01-07 04:40:00|2071.3|2071|2070.5|2070.2|2071.3|2071|2070.5|2070.2|19
1609994700000|2021-01-07 04:45:00|2070.4|2070.1|2069.3|2069|2070.4|2070.1|2069|2068.7|44
1609995000000|2021-01-07 04:50:00|2068.9|2068.6|2069.9|2069.6|2069.9|2069.6|2068.9|2068.6|7
1609995300000|2021-01-07 04:55:00|2069.5|2069.2|2068.3|2068|2069.5|2069.2|2067.7|2067.4|33
1609995600000|2021-01-07 05:00:00|2068.7|2068.4|2068|2067.7|2069.3|2069|2067.9|2067.6|29
1609995900000|2021-01-07 05:05:00|2068.2|2067.9|2068.5|2068.2|2068.5|2068.2|2068.2|2067.9|4
1609996200000|2021-01-07 05:10:00|2068.7|2068.4|2066.2|2065.9|2068.7|2068.4|2066.1|2065.8|33
1609996500000|2021-01-07 05:15:00|2065.9|2065.6|2067|2066.7|2067.6|2067.3|2065.2|2064.9|62
1609996800000|2021-01-07 05:20:00|2067.7|2067.4|2069.2|2068.9|2069.8|2069.5|2067.3|2067|17
1609997100000|2021-01-07 05:25:00|2069|2068.7|2067.7|2067.4|2069|2068.7|2067.7|2067.4|3
1609997400000|2021-01-07 05:30:00|2067.9|2067.6|2069.4|2069.1|2069.4|2069.1|2067.2|2066.9|12
1609997700000|2021-01-07 05:35:00|2069.8|2069.5|2068.7|2068.4|2069.9|2069.6|2068.7|2068.4|7
1609998000000|2021-01-07 05:40:00|2069.1|2068.8|2069.3|2069|2070.2|2069.9|2069.1|2068.8|30
1609998300000|2021-01-07 05:45:00|2069.7|2069.4|2070.2|2069.9|2070.8|2070.5|2069.7|2069.4|35
1609998600000|2021-01-07 05:50:00|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|2070.6|2070.3|1
1609998900000|2021-01-07 05:55:00|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|2069.8|2069.5|1
1609999200000|2021-01-07 06:00:00|2070.2|2069.9|2072.8|2072.5|2072.9|2072.6|2070.2|2069.9|50
1609999500000|2021-01-07 06:05:00|2072.7|2072.4|2071.8|2071.5|2072.7|2072.4|2071.7|2071.4|16
1609999800000|2021-01-07 06:10:00|2071.7|2071.4|2070.2|2069.9|2071.7|2071.4|2069.4|2069.1|47
1610000100000|2021-01-07 06:15:00|2070.5|2070.2|2070.7|2070.4|2071.4|2071.1|2069.9|2069.6|47
1610000400000|2021-01-07 06:20:00|2070.9|2070.6|2071.3|2071|2071.7|2071.4|2070.9|2070.6|14
1610000700000|2021-01-07 06:25:00|2071.5|2071.2|2071.4|2071.1|2073.1|2072.8|2071.4|2071.1|34
1610001000000|2021-01-07 06:30:00|2071.5|2071.2|2070.9|2070.6|2072.3|2072|2069.3|2069|39
1610001300000|2021-01-07 06:35:00|2071|2070.7|2072.6|2072.3|2073.2|2072.9|2071|2070.7|42
1610001600000|2021-01-07 06:40:00|2072.2|2071.9|2071.3|2071|2072.2|2071.9|2070.6|2070.3|25
1610001900000|2021-01-07 06:45:00|2071|2070.7|2072.7|2072.4|2073.6|2073.3|2071|2070.7|83
1610002200000|2021-01-07 06:50:00|2073|2072.7|2075.3|2075|2075.3|2075|2072.7|2072.4|75
1610002500000|2021-01-07 06:55:00|2075.2|2074.9|2075.5|2075.2|2075.5|2075.2|2073.8|2073.5|31
1610002800000|2021-01-07 07:00:00|2075.7|2075.4|2078.3|2078|2079.3|2079|2075.7|2075.4|281
1610003100000|2021-01-07 07:05:00|2078.4|2078.1|2077.8|2077.5|2078.6|2078.3|2076.4|2076.1|122
1610003400000|2021-01-07 07:10:00|2077.6|2077.3|2078.5|2078.2|2078.5|2078.2|2076.9|2076.6|57
1610003700000|2021-01-07 07:15:00|2078.2|2077.9|2077|2076.7|2078.3|2078|2076.2|2075.9|58
1610004000000|2021-01-07 07:20:00|2077.4|2077.1|2077.2|2076.9|2077.9|2077.6|2076.2|2075.9|150
1610004300000|2021-01-07 07:25:00|2076.4|2076.1|2077.2|2076.9|2078.3|2078|2075.7|2075.4|90
1610004600000|2021-01-07 07:30:00|2076.6|2076.3|2076.7|2076.4|2077.1|2076.8|2075.9|2075.6|49
1610004900000|2021-01-07 07:35:00|2077|2076.7|2077.6|2077.3|2079.2|2078.9|2076.9|2076.6|152
1610005200000|2021-01-07 07:40:00|2077.8|2077.5|2076.5|2076.2|2078.5|2078.2|2076.2|2075.9|96
1610005500000|2021-01-07 07:45:00|2076.6|2076.3|2077.1|2076.8|2077.2|2076.9|2075.7|2075.4|78
1610005800000|2021-01-07 07:50:00|2077.2|2076.9|2076.4|2076.1|2078.3|2078|2076.2|2075.9|114
1610006100000|2021-01-07 07:55:00|2076.5|2076.2|2075.2|2074.9|2077.2|2076.9|2075.1|2074.8|330
1610006400000|2021-01-07 08:00:00|2075|2074.7|2071.2|2070.9|2076.5|2076.2|2070.7|2070.4|501
1610006700000|2021-01-07 08:05:00|2071|2070.7|2065.5|2065.2|2071|2070.7|2062.8|2062.5|544
1610007000000|2021-01-07 08:10:00|2065.9|2065.6|2067.8|2067.5|2069.6|2069.3|2065.2|2064.9|134
1610007300000|2021-01-07 08:15:00|2068.1|2067.8|2071.9|2071.6|2072.5|2072.2|2068.1|2067.8|285
1610007600000|2021-01-07 08:20:00|2071.8|2071.5|2073.6|2073.3|2074.1|2073.8|2070.3|2070|161
1610007900000|2021-01-07 08:25:00|2073.8|2073.5|2073.7|2073.4|2074.7|2074.4|2072.5|2072.2|87
1610008200000|2021-01-07 08:30:00|2073.3|2073|2068.2|2067.9|2073.3|2073|2066|2065.7|306
1610008500000|2021-01-07 08:35:00|2067.9|2067.6|2068.6|2068.3|2069.7|2069.4|2067.1|2066.8|113
1610008800000|2021-01-07 08:40:00|2068.5|2068.2|2070.2|2069.9|2070.4|2070.1|2067.5|2067.2|77
1610009100000|2021-01-07 08:45:00|2070|2069.7|2068.7|2068.4|2070.6|2070.3|2068.7|2068.4|51
1610009400000|2021-01-07 08:50:00|2068.3|2068|2069.1|2068.8|2069.2|2068.9|2066.2|2065.9|82
1610009700000|2021-01-07 08:55:00|2068.8|2068.5|2068.6|2068.3|2069.3|2069|2067.3|2067|43
1610010000000|2021-01-07 09:00:00|2068.4|2068.1|2066.9|2066.6|2069|2068.7|2065.2|2064.9|121
1610010300000|2021-01-07 09:05:00|2067.2|2066.9|2069.4|2069.1|2070.3|2070|2067.1|2066.8|131
1610010600000|2021-01-07 09:10:00|2069.7|2069.4|2068.8|2068.5|2070.3|2070|2067.6|2067.3|186
1610010900000|2021-01-07 09:15:00|2068.6|2068.3|2067.8|2067.5|2068.8|2068.5|2066.1|2065.8|126
1610011200000|2021-01-07 09:20:00|2067.9|2067.6|2067.6|2067.3|2068.3|2068|2067.1|2066.8|81
1610011500000|2021-01-07 09:25:00|2067.4|2067.1|2068|2067.7|2068.2|2067.9|2067|2066.7|53
1610011800000|2021-01-07 09:30:00|2068.2|2067.9|2065.5|2065.2|2068.3|2068|2064.2|2063.9|205
1610012100000|2021-01-07 09:35:00|2065.7|2065.4|2062.6|2062.3|2066|2065.7|2061|2060.7|348
1610012400000|2021-01-07 09:40:00|2062.1|2061.8|2065.1|2064.8|2065.3|2065|2061|2060.7|456
1610012700000|2021-01-07 09:45:00|2065.2|2064.9|2064|2063.7|2065.3|2065|2062.5|2062.2|205
1610013000000|2021-01-07 09:50:00|2064.3|2064|2065.8|2065.5|2065.8|2065.5|2063.9|2063.6|203
1610013300000|2021-01-07 09:55:00|2065.6|2065.3|2067.4|2067.1|2068.6|2068.3|2064.7|2064.4|260
1610013600000|2021-01-07 10:00:00|2067.5|2067.2|2068.9|2068.6|2068.9|2068.6|2066.6|2066.3|203
1610013900000|2021-01-07 10:05:00|2068.6|2068.3|2068.1|2067.8|2069.6|2069.3|2067.5|2067.2|188
1610014200000|2021-01-07 10:10:00|2068|2067.7|2067.3|2067|2068.7|2068.4|2067.3|2067|94
1610014500000|2021-01-07 10:15:00|2067.2|2066.9|2068|2067.7|2068.6|2068.3|2066.9|2066.6|47
1610014800000|2021-01-07 10:20:00|2068.3|2068|2066.5|2066.2|2068.8|2068.5|2066.4|2066.1|44
1610015100000|2021-01-07 10:25:00|2066.4|2066.1|2065.1|2064.8|2066.4|2066.1|2063.5|2063.2|127
1610015400000|2021-01-07 10:30:00|2064.8|2064.5|2064|2063.7|2064.8|2064.5|2063.4|2063.1|28
1610015700000|2021-01-07 10:35:00|2064.1|2063.8|2064|2063.7|2064.7|2064.4|2063.3|2063|59
1610016000000|2021-01-07 10:40:00|2063.9|2063.6|2062.5|2062.2|2064.1|2063.8|2061.4|2061.1|145
1610016300000|2021-01-07 10:45:00|2062.6|2062.3|2061.5|2061.2|2063.1|2062.8|2060.6|2060.3|167
1610016600000|2021-01-07 10:50:00|2061.4|2061.1|2058.8|2058.5|2061.4|2061.1|2057.6|2057.3|319
1610016900000|2021-01-07 10:55:00|2058.9|2058.6|2057.3|2057|2060.3|2060|2057.3|2057|223
1610017200000|2021-01-07 11:00:00|2057.5|2057.2|2056.2|2055.9|2058.3|2058|2054.7|2054.4|390
1610017500000|2021-01-07 11:05:00|2056.4|2056.1|2057.3|2057|2057.7|2057.4|2054.7|2054.4|306
1610017800000|2021-01-07 11:10:00|2057|2056.7|2058.2|2057.9|2059.3|2059|2057|2056.7|156
1610018100000|2021-01-07 11:15:00|2058.3|2058|2057.4|2057.1|2060.3|2060|2057.2|2056.9|282
1610018400000|2021-01-07 11:20:00|2057.3|2057|2057|2056.7|2057.7|2057.4|2056.4|2056.1|166
1610018700000|2021-01-07 11:25:00|2056.9|2056.6|2057.7|2057.4|2057.7|2057.4|2056.3|2056|253
1610019000000|2021-01-07 11:30:00|2057.9|2057.6|2060.6|2060.3|2060.9|2060.6|2057.9|2057.6|292
1610019300000|2021-01-07 11:35:00|2060.4|2060.1|2058.4|2058.1|2061.2|2060.9|2058.2|2057.9|305
1610019600000|2021-01-07 11:40:00|2057.8|2057.5|2056.5|2056.2|2060.6|2060.3|2055.9|2055.6|293
1610019900000|2021-01-07 11:45:00|2056.7|2056.4|2056.8|2056.5|2056.9|2056.6|2054.6|2054.3|249
1610020200000|2021-01-07 11:50:00|2057.1|2056.8|2056.6|2056.3|2058.2|2057.9|2055.5|2055.2|230
1610020500000|2021-01-07 11:55:00|2056.1|2055.8|2051.6|2051.3|2056.1|2055.8|2050.9|2050.6|485
1610020800000|2021-01-07 12:00:00|2051.4|2051.1|2051.9|2051.6|2053.5|2053.2|2050.4|2050.1|559
1610021100000|2021-01-07 12:05:00|2052|2051.7|2053.6|2053.3|2054.6|2054.3|2050.9|2050.6|458
1610021400000|2021-01-07 12:10:00|2053.7|2053.4|2055.9|2055.6|2055.9|2055.6|2052.1|2051.8|312
1610021700000|2021-01-07 12:15:00|2056|2055.7|2057.7|2057.4|2058.2|2057.9|2054.7|2054.4|375
1610022000000|2021-01-07 12:20:00|2057.6|2057.3|2055.8|2055.5|2057.9|2057.6|2055.6|2055.3|220
1610022300000|2021-01-07 12:25:00|2055.7|2055.4|2058.2|2057.9|2058.4|2058.1|2055.7|2055.4|193
1610022600000|2021-01-07 12:30:00|2058.3|2058|2060|2059.7|2060|2059.7|2057.1|2056.8|182
1610022900000|2021-01-07 12:35:00|2059.9|2059.6|2060.5|2060.2|2061.2|2060.9|2059.5|2059.2|147
1610023200000|2021-01-07 12:40:00|2060.7|2060.4|2064.9|2064.6|2064.9|2064.6|2060.4|2060.1|354
1610023500000|2021-01-07 12:45:00|2065|2064.7|2063.8|2063.5|2065.4|2065.1|2063|2062.7|285
1610023800000|2021-01-07 12:50:00|2063.7|2063.4|2064.6|2064.3|2065.9|2065.6|2063.3|2063|261
1610024100000|2021-01-07 12:55:00|2064.8|2064.5|2063.8|2063.5|2065.1|2064.8|2063.5|2063.2|91
1610024400000|2021-01-07 13:00:00|2063.9|2063.6|2060.5|2060.2|2064|2063.7|2060.4|2060.1|435
1610024700000|2021-01-07 13:05:00|2060.8|2060.5|2062.5|2062.2|2062.7|2062.4|2060.3|2060|171
1610025000000|2021-01-07 13:10:00|2062.7|2062.4|2064.6|2064.3|2064.6|2064.3|2061.2|2060.9|295
1610025300000|2021-01-07 13:15:00|2064.5|2064.2|2064.8|2064.5|2065.2|2064.9|2063.6|2063.3|218
1610025600000|2021-01-07 13:20:00|2065.1|2064.8|2063.8|2063.5|2066|2065.7|2063.4|2063.1|350
1610025900000|2021-01-07 13:25:00|2064.2|2063.9|2063.8|2063.5|2064.5|2064.2|2063.3|2063|157
1610026200000|2021-01-07 13:30:00|2064|2063.7|2064.5|2064.2|2065.2|2064.9|2063.3|2063|225
1610026500000|2021-01-07 13:35:00|2064.4|2064.1|2065.5|2065.2|2065.6|2065.3|2063.1|2062.8|347
1610026800000|2021-01-07 13:40:00|2065.6|2065.3|2067.8|2067.5|2067.8|2067.5|2065.3|2065|392
1610027100000|2021-01-07 13:45:00|2067.9|2067.6|2066.1|2065.8|2068.5|2068.2|2065.9|2065.6|450
1610027400000|2021-01-07 13:50:00|2066.3|2066|2064.5|2064.2|2066.4|2066.1|2063.7|2063.4|526
1610027700000|2021-01-07 13:55:00|2064.4|2064.1|2064.8|2064.5|2066.8|2066.5|2063.6|2063.3|314
1610028000000|2021-01-07 14:00:00|2064.9|2064.6|2066.7|2066.4|2068.7|2068.4|2064.5|2064.2|818
1610028300000|2021-01-07 14:05:00|2066.8|2066.5|2069.5|2069.2|2069.5|2069.2|2066.6|2066.3|669
1610028600000|2021-01-07 14:10:00|2069.4|2069.1|2071.3|2071|2071.5|2071.2|2068.8|2068.5|449
1610028900000|2021-01-07 14:15:00|2071.4|2071.1|2068.5|2068.2|2071.6|2071.3|2068.4|2068.1|822
1610029200000|2021-01-07 14:20:00|2068.6|2068.3|2067.6|2067.3|2070.4|2070.1|2067.4|2067.1|1252
1610029500000|2021-01-07 14:25:00|2067.5|2067.2|2070.3|2070|2070.8|2070.5|2067|2066.7|1074
1610029800000|2021-01-07 14:30:00|2070.8|2070.5|2074.1|2073.8|2079.5|2079.2|2070|2069.7|8753
1610030100000|2021-01-07 14:35:00|2074|2073.7|2072.3|2072|2078.5|2078.2|2071.9|2071.6|4369
1610030400000|2021-01-07 14:40:00|2072.7|2072.4|2073.3|2073|2074.1|2073.8|2069.5|2069.2|3266
1610030700000|2021-01-07 14:45:00|2073.2|2072.9|2076.2|2075.9|2076.7|2076.4|2070.5|2070.2|2695
1610031000000|2021-01-07 14:50:00|2076.1|2075.8|2078.4|2078.1|2079.7|2079.4|2075.6|2075.3|2570
1610031300000|2021-01-07 14:55:00|2078.5|2078.2|2084.2|2083.9|2084.2|2083.9|2078.2|2077.9|2866
1610031600000|2021-01-07 15:00:00|2084.5|2084.2|2088.5|2088.2|2089.1|2088.8|2082.4|2082.1|3530
1610031900000|2021-01-07 15:05:00|2088.4|2088.1|2088.5|2088.2|2091.4|2091.1|2087|2086.7|3684
1610032200000|2021-01-07 15:10:00|2088.6|2088.3|2084.4|2084.1|2089.1|2088.8|2083.1|2082.8|3271
1610032500000|2021-01-07 15:15:00|2084.5|2084.2|2085.4|2085.1|2085.5|2085.2|2080.9|2080.6|2601
1610032800000|2021-01-07 15:20:00|2085.1|2084.8|2087.2|2086.9|2089.1|2088.8|2083.8|2083.5|2381
1610033100000|2021-01-07 15:25:00|2087.4|2087.1|2089.5|2089.2|2090.4|2090.1|2086.2|2085.9|1935
1610033400000|2021-01-07 15:30:00|2089.7|2089.4|2092|2091.7|2092|2091.7|2088.4|2088.1|1392
1610033700000|2021-01-07 15:35:00|2092.1|2091.8|2092.4|2092.1|2093.7|2093.4|2091.6|2091.3|1296
1610034000000|2021-01-07 15:40:00|2092.1|2091.8|2089.8|2089.5|2092.6|2092.3|2089.1|2088.8|1806
1610034300000|2021-01-07 15:45:00|2090.1|2089.8|2087.7|2087.4|2090.1|2089.8|2086.2|2085.9|2105
1610034600000|2021-01-07 15:50:00|2087.3|2087|2087|2086.7|2087.4|2087.1|2085.3|2085|1083
1610034900000|2021-01-07 15:55:00|2087.1|2086.8|2087.8|2087.5|2088.4|2088.1|2085.8|2085.5|1323
1610035200000|2021-01-07 16:00:00|2087.9|2087.6|2089|2088.7|2091.7|2091.4|2087.4|2087.1|1882
1610035500000|2021-01-07 16:05:00|2088.6|2088.3|2087.2|2086.9|2089.4|2089.1|2085.8|2085.5|1674
1610035800000|2021-01-07 16:10:00|2087.3|2087|2087.6|2087.3|2088.2|2087.9|2084.9|2084.6|1502
1610036100000|2021-01-07 16:15:00|2087.3|2087|2088.9|2088.6|2089.9|2089.6|2087.3|2087|1165
1610036400000|2021-01-07 16:20:00|2089|2088.7|2090.8|2090.5|2091.6|2091.3|2089|2088.7|932
1610036700000|2021-01-07 16:25:00|2090.7|2090.4|2089|2088.7|2090.9|2090.6|2088.4|2088.1|828
1610037000000|2021-01-07 16:30:00|2089.1|2088.8|2089.1|2088.8|2091.1|2090.8|2088.1|2087.8|820
1610037300000|2021-01-07 16:35:00|2089.3|2089|2087.3|2087|2089.8|2089.5|2085.4|2085.1|1928
1610037600000|2021-01-07 16:40:00|2087.4|2087.1|2086.7|2086.4|2088.5|2088.2|2085.3|2085|799
1610037900000|2021-01-07 16:45:00|2086.5|2086.2|2085.3|2085|2086.9|2086.6|2085.1|2084.8|1113
1610038200000|2021-01-07 16:50:00|2085.2|2084.9|2080.8|2080.5|2085.2|2084.9|2080.3|2080|1977
1610038500000|2021-01-07 16:55:00|2080.7|2080.4|2085.7|2085.4|2087.1|2086.8|2080.7|2080.4|1492
1610038800000|2021-01-07 17:00:00|2085.8|2085.5|2087.7|2087.4|2087.9|2087.6|2085.8|2085.5|847
1610039100000|2021-01-07 17:05:00|2087.6|2087.3|2086.6|2086.3|2088.5|2088.2|2086.1|2085.8|910
1610039400000|2021-01-07 17:10:00|2086.3|2086|2086.9|2086.6|2087.8|2087.5|2086.2|2085.9|599
1610039700000|2021-01-07 17:15:00|2087.1|2086.8|2087.2|2086.9|2089.2|2088.9|2086.7|2086.4|725
1610040000000|2021-01-07 17:20:00|2087|2086.7|2088.8|2088.5|2089.7|2089.4|2086.1|2085.8|1198
1610040300000|2021-01-07 17:25:00|2088.9|2088.6|2090.6|2090.3|2091|2090.7|2088.8|2088.5|1218
1610040600000|2021-01-07 17:30:00|2090.7|2090.4|2092.7|2092.4|2093.3|2093|2090.5|2090.2|1222
1610040900000|2021-01-07 17:35:00|2092.4|2092.1|2092.1|2091.8|2092.5|2092.2|2090.7|2090.4|784
1610041200000|2021-01-07 17:40:00|2092|2091.7|2091.8|2091.5|2092.3|2092|2089.6|2089.3|651
1610041500000|2021-01-07 17:45:00|2092|2091.7|2091|2090.7|2092.2|2091.9|2090.5|2090.2|393
1610041800000|2021-01-07 17:50:00|2090.7|2090.4|2092.2|2091.9|2092.8|2092.5|2090.6|2090.3|638
1610042100000|2021-01-07 17:55:00|2092.7|2092.4|2091.7|2091.4|2092.7|2092.4|2091.3|2091|666
1610042400000|2021-01-07 18:00:00|2092|2091.7|2092.8|2092.5|2093.5|2093.2|2091.8|2091.5|812
1610042700000|2021-01-07 18:05:00|2092.9|2092.6|2091.1|2090.8|2093|2092.7|2090|2089.7|731
1610043000000|2021-01-07 18:10:00|2091.2|2090.9|2091.4|2091.1|2092|2091.7|2090.3|2090|441
1610043300000|2021-01-07 18:15:00|2091.5|2091.2|2089.8|2089.5|2091.7|2091.4|2089.4|2089.1|748
1610043600000|2021-01-07 18:20:00|2090|2089.7|2089.4|2089.1|2091|2090.7|2088.4|2088.1|465
1610043900000|2021-01-07 18:25:00|2089.5|2089.2|2087.8|2087.5|2089.6|2089.3|2087.3|2087|702
1610044200000|2021-01-07 18:30:00|2088.1|2087.8|2089.6|2089.3|2090.2|2089.9|2087.8|2087.5|491
1610044500000|2021-01-07 18:35:00|2089.5|2089.2|2088.2|2087.9|2091|2090.7|2087.9|2087.6|715
1610044800000|2021-01-07 18:40:00|2088.1|2087.8|2089.3|2089|2089.6|2089.3|2087.9|2087.6|534
1610045100000|2021-01-07 18:45:00|2089.2|2088.9|2089.1|2088.8|2089.6|2089.3|2087.2|2086.9|854
1610045400000|2021-01-07 18:50:00|2089.5|2089.2|2089.4|2089.1|2090.3|2090|2088.2|2087.9|813
1610045700000|2021-01-07 18:55:00|2089.3|2089|2091.4|2091.1|2091.6|2091.3|2089|2088.7|596
1610046000000|2021-01-07 19:00:00|2091.3|2091|2089.7|2089.4|2092|2091.7|2088.1|2087.8|1052
1610046300000|2021-01-07 19:05:00|2089.6|2089.3|2089|2088.7|2089.8|2089.5|2088.4|2088.1|557
1610046600000|2021-01-07 19:10:00|2088.7|2088.4|2088.4|2088.1|2089.7|2089.4|2087.9|2087.6|394
1610046900000|2021-01-07 19:15:00|2088.5|2088.2|2087.5|2087.2|2088.8|2088.5|2086.5|2086.2|777
1610047200000|2021-01-07 19:20:00|2087.4|2087.1|2085.8|2085.5|2087.4|2087.1|2085.6|2085.3|626
1610047500000|2021-01-07 19:25:00|2085.9|2085.6|2086.2|2085.9|2086.8|2086.5|2084.9|2084.6|575
1610047800000|2021-01-07 19:30:00|2086|2085.7|2087.7|2087.4|2088|2087.7|2086|2085.7|788
1610048100000|2021-01-07 19:35:00|2087.6|2087.3|2088.4|2088.1|2088.6|2088.3|2086.9|2086.6|453
1610048400000|2021-01-07 19:40:00|2088.3|2088|2090.3|2090|2090.4|2090.1|2088.1|2087.8|686
1610048700000|2021-01-07 19:45:00|2090.2|2089.9|2090.5|2090.2|2090.9|2090.6|2088.7|2088.4|746
1610049000000|2021-01-07 19:50:00|2090.6|2090.3|2090.9|2090.6|2090.9|2090.6|2089.5|2089.2|398
1610049300000|2021-01-07 19:55:00|2091|2090.7|2091.5|2091.2|2091.7|2091.4|2090.3|2090|787
1610049600000|2021-01-07 20:00:00|2091.6|2091.3|2093.5|2093.2|2093.7|2093.4|2091|2090.7|883
1610049900000|2021-01-07 20:05:00|2093.4|2093.1|2091.5|2091.2|2093.6|2093.3|2091.5|2091.2|627
1610050200000|2021-01-07 20:10:00|2091.4|2091.1|2090.4|2090.1|2092.1|2091.8|2089.1|2088.8|1102
1610050500000|2021-01-07 20:15:00|2090.5|2090.2|2091.8|2091.5|2091.8|2091.5|2090.4|2090.1|539
1610050800000|2021-01-07 20:20:00|2091.7|2091.4|2093.7|2093.4|2094.1|2093.8|2091.4|2091.1|761
1610051100000|2021-01-07 20:25:00|2093.6|2093.3|2093.4|2093.1|2094|2093.7|2092.5|2092.2|682
1610051400000|2021-01-07 20:30:00|2093.5|2093.2|2093.2|2092.9|2094.6|2094.3|2093|2092.7|1355
1610051700000|2021-01-07 20:35:00|2093.3|2093|2096.1|2095.8|2096.3|2096|2092.7|2092.4|1879
1610052000000|2021-01-07 20:40:00|2096|2095.7|2096.9|2096.6|2097.5|2097.2|2095.4|2095.1|2385
1610052300000|2021-01-07 20:45:00|2097|2096.7|2098.1|2097.8|2098.5|2098.2|2096.7|2096.4|2257
1610052600000|2021-01-07 20:50:00|2097.6|2097.3|2100.6|2100.3|2100.6|2100.3|2097.2|2096.9|2742
1610052900000|2021-01-07 20:55:00|2100.5|2100.2|2096.2|2095.9|2100.6|2100.3|2095.8|2095.5|9692
1610053200000|2021-01-07 21:00:00|2096.1|2095.8|2096.5|2096.2|2097.5|2097.2|2095.5|2095.2|3861
1610053500000|2021-01-07 21:05:00|2096.6|2096.3|2097.3|2097|2098.9|2098.6|2096.3|2096|1215
1610053800000|2021-01-07 21:10:00|2097.2|2096.9|2098.3|2097.5|2098.6|2098.3|2096.7|2096.4|1101
1610054100000|2021-01-07 21:15:00|2098.2|2097.4|2098.2|2097.4|2098.6|2097.8|2098.1|2097.3|0
1610054400000|2021-01-07 21:20:00|2098.3|2097.5|2098.2|2097.4|2098.4|2097.6|2097.9|2097.1|0
1610054700000|2021-01-07 21:25:00|2098.1|2097.3|2098|2097.2|2098.2|2097.4|2097.9|2097.1|0
1610055000000|2021-01-07 21:30:00|2097.9|2097.7|2097.3|2097|2099.6|2099.3|2097.2|2096.9|329
1610055300000|2021-01-07 21:35:00|2097.2|2096.9|2096.3|2096|2097.2|2096.9|2096|2095.7|181
1610055600000|2021-01-07 21:40:00|2096.1|2095.8|2097|2096.7|2098.3|2098|2096|2095.7|261
1610055900000|2021-01-07 21:45:00|2096.4|2096.1|2096.2|2095.9|2096.7|2096.4|2096.1|2095.8|92
1610056200000|2021-01-07 21:50:00|2096.7|2096.4|2097.4|2097.1|2097.9|2097.6|2096.6|2096.3|86
1610056500000|2021-01-07 21:55:00|2097.5|2097.2|2098|2097.2|2098.1|2097.6|2096.8|2096.5|146
1610056800000|2021-01-07 22:00:00|2098.1|2097.3|2098.5|2097.7|2098.6|2097.8|2098|2097.2|0
1610057100000|2021-01-07 22:05:00|2098.4|2097.6|2098.1|2097.3|2098.4|2097.6|2098.1|2097.3|0
1610057400000|2021-01-07 22:10:00|2098|2097.2|2098.1|2097.3|2098.1|2097.3|2098|2097.2|0
1610057700000|2021-01-07 22:15:00|2098|2097.2|2098.2|2097.4|2098.3|2097.5|2098|2097.2|0
1610058000000|2021-01-07 22:20:00|2098.8|2098|2099|2098.2|2099|2098.2|2098.8|2098|0
1610058300000|2021-01-07 22:25:00|2098.8|2098|2099|2098.2|2099|2098.2|2098.7|2097.9|0
1610058600000|2021-01-07 22:30:00|2098.9|2098.1|2099|2098.2|2099.1|2098.3|2098.9|2098.1|0
1610058900000|2021-01-07 22:35:00|2098.9|2098.1|2099|2098.2|2099|2098.2|2098.8|2098|0
1610059200000|2021-01-07 22:40:00|2098.9|2098.1|2098.9|2098.1|2099.1|2098.3|2098.9|2098.1|0
1610059500000|2021-01-07 22:45:00|2098.8|2098|2098.8|2098|2098.8|2098|2098.8|2098|0
1610059800000|2021-01-07 22:50:00|2098.9|2098.1|2098.7|2097.9|2099.1|2098.3|2098.7|2097.9|0
1610060100000|2021-01-07 22:55:00|2098.8|2098|2098.7|2097.9|2098.8|2098|2098.7|2097.9|0
1610060400000|2021-01-07 23:00:00|2098.2|2097.4|2096.9|2096.6|2098.6|2098.3|2095.9|2095.6|153
1610060700000|2021-01-07 23:05:00|2096.8|2096.5|2096.3|2096|2096.8|2096.5|2095.7|2095.4|49
1610061000000|2021-01-07 23:10:00|2096.7|2096.4|2097.4|2097.1|2097.4|2097.1|2096.3|2096|38
1610061300000|2021-01-07 23:15:00|2097.2|2096.9|2097|2096.7|2097.2|2096.9|2096.2|2095.9|29
1610061600000|2021-01-07 23:20:00|2097.3|2097|2097.6|2097.3|2098.6|2098.3|2097|2096.7|75
1610061900000|2021-01-07 23:25:00|2097.1|2096.8|2095.4|2095.1|2097.2|2096.9|2095.4|2095.1|55
1610062200000|2021-01-07 23:30:00|2096.1|2095.8|2096.3|2096|2096.3|2096|2095.3|2095|46
1610062500000|2021-01-07 23:35:00|2096.8|2096.5|2099|2098.7|2099.6|2099.3|2096.8|2096.5|148
1610062800000|2021-01-07 23:40:00|2099.2|2098.9|2099.5|2099.2|2100|2099.7|2099|2098.7|76
1610063100000|2021-01-07 23:45:00|2099.6|2099.3|2100.9|2100.6|2101.5|2101.2|2099.5|2099.2|158
1610063400000|2021-01-07 23:50:00|2101|2100.7|2100.2|2099.9|2101|2100.7|2099.8|2099.5|49
1610063700000|2021-01-07 23:55:00|2099.8|2099.5|2099.5|2099.2|2100.2|2099.9|2099.2|2098.9|109
1610064000000|2021-01-08 00:00:00|2099.7|2099.4|2098.6|2098.3|2099.7|2099.4|2097.5|2097.2|106
1610064300000|2021-01-08 00:05:00|2098.7|2098.4|2100.5|2100.2|2100.9|2100.6|2098.3|2098|74
1610064600000|2021-01-08 00:10:00|2100.6|2100.3|2098.6|2098.3|2100.7|2100.4|2098.3|2098|97
1610064900000|2021-01-08 00:15:00|2098.4|2098.1|2100.3|2100|2100.5|2100.2|2098.4|2098.1|33
1610065200000|2021-01-08 00:20:00|2099.8|2099.5|2100.1|2099.8|2100.4|2100.1|2099.8|2099.5|22
1610065500000|2021-01-08 00:25:00|2100|2099.7|2102.1|2101.8|2102.1|2101.8|2099.6|2099.3|101
1610065800000|2021-01-08 00:30:00|2102.2|2101.9|2101.4|2101.1|2102.5|2102.2|2101|2100.7|59
1610066100000|2021-01-08 00:35:00|2101.1|2100.8|2100.9|2100.6|2101.5|2101.2|2100.1|2099.8|123
1610066400000|2021-01-08 00:40:00|2100.6|2100.3|2101.4|2101.1|2102.2|2101.9|2100.4|2100.1|90
1610066700000|2021-01-08 00:45:00|2101.5|2101.2|2104.6|2104.3|2104.6|2104.3|2101.3|2101|254
1610067000000|2021-01-08 00:50:00|2104.4|2104.1|2103.4|2103.1|2105.7|2105.4|2103.4|2103.1|222
1610067300000|2021-01-08 00:55:00|2103.5|2103.2|2105.3|2105|2105.5|2105.2|2103.3|2103|145
1610067600000|2021-01-08 01:00:00|2105.8|2105.5|2105.4|2105.1|2106|2105.7|2103.9|2103.6|154
1610067900000|2021-01-08 01:05:00|2105.3|2105|2105.7|2105.4|2106.4|2106.1|2105.1|2104.8|131
1610068200000|2021-01-08 01:10:00|2105.8|2105.5|2105.2|2104.9|2105.9|2105.6|2105|2104.7|44
1610068500000|2021-01-08 01:15:00|2105.1|2104.8|2105|2104.7|2105.3|2105|2104.5|2104.2|51
1610068800000|2021-01-08 01:20:00|2104.6|2104.3|2105.5|2105.2|2105.6|2105.3|2103.9|2103.6|39
1610069100000|2021-01-08 01:25:00|2105.2|2104.9|2105.2|2104.9|2105.7|2105.4|2105|2104.7|34
1610069400000|2021-01-08 01:30:00|2104.9|2104.6|2109|2108.7|2109.1|2108.8|2104.9|2104.6|373
1610069700000|2021-01-08 01:35:00|2108.6|2108.3|2108.8|2108.5|2110.5|2110.2|2108.2|2107.9|189
1610070000000|2021-01-08 01:40:00|2108.7|2108.4|2108.3|2108|2108.7|2108.4|2107.5|2107.2|85
1610070300000|2021-01-08 01:45:00|2108.5|2108.2|2109.1|2108.8|2109.4|2109.1|2108.4|2108.1|102
1610070600000|2021-01-08 01:50:00|2109|2108.7|2110|2109.7|2110|2109.7|2108.7|2108.4|155
1610070900000|2021-01-08 01:55:00|2109.7|2109.4|2108.5|2108.2|2109.7|2109.4|2108.5|2108.2|32
1610071200000|2021-01-08 02:00:00|2108.7|2108.4|2110.1|2109.8|2110.1|2109.8|2108.5|2108.2|41
1610071500000|2021-01-08 02:05:00|2110.3|2110|2108.6|2108.3|2111.3|2111|2106.8|2106.5|322
1610071800000|2021-01-08 02:10:00|2109|2108.7|2110.2|2109.9|2110.8|2110.5|2108.9|2108.6|128
1610072100000|2021-01-08 02:15:00|2110.3|2110|2109.8|2109.5|2110.8|2110.5|2109.1|2108.8|87
1610072400000|2021-01-08 02:20:00|2109.5|2109.2|2109.4|2109.1|2109.8|2109.5|2108.2|2107.9|174
1610072700000|2021-01-08 02:25:00|2109.3|2109|2110|2109.7|2111.2|2110.9|2109.3|2109|135
1610073000000|2021-01-08 02:30:00|2109.6|2109.3|2110.3|2110|2110.7|2110.4|2109.5|2109.2|82
1610073300000|2021-01-08 02:35:00|2110.2|2109.9|2108.9|2108.6|2110.2|2109.9|2108.5|2108.2|48
1610073600000|2021-01-08 02:40:00|2109.2|2108.9|2110.1|2109.8|2110.4|2110.1|2109|2108.7|45
1610073900000|2021-01-08 02:45:00|2110.2|2109.9|2109.8|2109.5|2110.2|2109.9|2109|2108.7|22
1610074200000|2021-01-08 02:50:00|2109.3|2109|2109|2108.7|2109.8|2109.5|2109|2108.7|11
1610074500000|2021-01-08 02:55:00|2108.5|2108.2|2109.4|2109.1|2109.4|2109.1|2108.2|2107.9|35
1610074800000|2021-01-08 03:00:00|2109.2|2108.9|2108.7|2108.4|2109.9|2109.6|2108.7|2108.4|69
1610075100000|2021-01-08 03:05:00|2108.6|2108.3|2108.5|2108.2|2109|2108.7|2107.6|2107.3|68
1610075400000|2021-01-08 03:10:00|2108.9|2108.6|2109|2108.7|2109|2108.7|2108.5|2108.2|10
1610075700000|2021-01-08 03:15:00|2109.3|2109|2109.9|2109.6|2110|2109.7|2109.2|2108.9|73
1610076000000|2021-01-08 03:20:00|2110.1|2109.8|2109.5|2109.2|2110.5|2110.2|2109.5|2109.2|99
1610076300000|2021-01-08 03:25:00|2109.1|2108.8|2108.4|2108.1|2109.6|2109.3|2108.1|2107.8|52
1610076600000|2021-01-08 03:30:00|2108.7|2108.4|2108.4|2108.1|2108.8|2108.5|2107.6|2107.3|57
1610076900000|2021-01-08 03:35:00|2108.3|2108|2108.4|2108.1|2108.5|2108.2|2108.1|2107.8|19
1610077200000|2021-01-08 03:40:00|2108.5|2108.2|2109.3|2109|2109.3|2109|2108.5|2108.2|22
1610077500000|2021-01-08 03:45:00|2109.2|2108.9|2109.6|2109.3|2110|2109.7|2108.6|2108.3|45
1610077800000|2021-01-08 03:50:00|2109.3|2109|2109.3|2109|2109.7|2109.4|2109.1|2108.8|22
1610078100000|2021-01-08 03:55:00|2109.6|2109.3|2109.9|2109.6|2109.9|2109.6|2109.4|2109.1|19
1610078400000|2021-01-08 04:00:00|2110|2109.7|2109.4|2109.1|2110.1|2109.8|2109.1|2108.8|57
1610078700000|2021-01-08 04:05:00|2109.3|2109|2107.7|2107.4|2109.3|2109|2107.6|2107.3|55
1610079000000|2021-01-08 04:10:00|2107.8|2107.5|2107.1|2106.8|2107.9|2107.6|2107.1|2106.8|20
1610079300000|2021-01-08 04:15:00|2107.2|2106.9|2106.5|2106.2|2107.5|2107.2|2106.5|2106.2|78
1610079600000|2021-01-08 04:20:00|2106.6|2106.3|2107|2106.7|2107.3|2107|2106.6|2106.3|13
1610079900000|2021-01-08 04:25:00|2107.1|2106.8|2106|2105.7|2107.1|2106.8|2105.6|2105.3|32
1610080200000|2021-01-08 04:30:00|2105.6|2105.3|2106.1|2105.8|2106.3|2106|2104.8|2104.5|76
1610080500000|2021-01-08 04:35:00|2106|2105.7|2107|2106.7|2107.5|2107.2|2105.8|2105.5|32
1610080800000|2021-01-08 04:40:00|2107.3|2107|2107.8|2107.5|2107.8|2107.5|2107.3|2107|15
1610081100000|2021-01-08 04:45:00|2108|2107.7|2110.2|2109.9|2110.5|2110.2|2107.8|2107.5|148
1610081400000|2021-01-08 04:50:00|2109.8|2109.5|2108.8|2108.5|2109.8|2109.5|2108.5|2108.2|31
1610081700000|2021-01-08 04:55:00|2109.3|2109|2109|2108.7|2109.3|2109|2109|2108.7|11
1610082000000|2021-01-08 05:00:00|2109.1|2108.8|2109.6|2109.3|2110.2|2109.9|2109.1|2108.8|56
1610082300000|2021-01-08 05:05:00|2109.1|2108.8|2110.6|2110.3|2110.7|2110.4|2109.1|2108.8|44
1610082600000|2021-01-08 05:10:00|2110.7|2110.4|2110.3|2110|2111.2|2110.9|2110.2|2109.9|133
1610082900000|2021-01-08 05:15:00|2110.7|2110.4|2110.9|2110.6|2111.2|2110.9|2110.3|2110|30
1610083200000|2021-01-08 05:20:00|2111.1|2110.8|2110.9|2110.6|2111.3|2111|2110.9|2110.6|25
1610083500000|2021-01-08 05:25:00|2111.1|2110.8|2112.7|2112.4|2112.8|2112.5|2110.8|2110.5|101
1610083800000|2021-01-08 05:30:00|2112.8|2112.5|2112.3|2112|2112.8|2112.5|2111.8|2111.5|38
1610084100000|2021-01-08 05:35:00|2111.5|2111.2|2110.8|2110.5|2112.1|2111.8|2110.8|2110.5|72
1610084400000|2021-01-08 05:40:00|2111.2|2110.9|2110.3|2110|2111.2|2110.9|2110.3|2110|8
1610084700000|2021-01-08 05:45:00|2110.7|2110.4|2112|2111.7|2112|2111.7|2110.2|2109.9|17
1610085000000|2021-01-08 05:50:00|2111.4|2111.1|2111.8|2111.5|2111.8|2111.5|2111.1|2110.8|10
1610085300000|2021-01-08 05:55:00|2110.4|2110.1|2111.4|2111.1|2111.5|2111.2|2110.4|2110.1|11
1610085600000|2021-01-08 06:00:00|2112.1|2111.8|2111|2110.7|2112.3|2112|2110.7|2110.4|35
1610085900000|2021-01-08 06:05:00|2110.8|2110.5|2113.3|2113|2113.8|2113.5|2110.8|2110.5|107
1610086200000|2021-01-08 06:10:00|2113.8|2113.5|2113.7|2113.4|2114.2|2113.9|2113.4|2113.1|82
1610086500000|2021-01-08 06:15:00|2113.6|2113.3|2113.6|2113.3|2114.1|2113.8|2113.5|2113.2|46
1610086800000|2021-01-08 06:20:00|2113.7|2113.4|2113.2|2112.9|2113.7|2113.4|2113|2112.7|30
1610087100000|2021-01-08 06:25:00|2113.1|2112.8|2113.4|2113.1|2113.4|2113.1|2113|2112.7|13
1610087400000|2021-01-08 06:30:00|2113.1|2112.8|2111.8|2111.5|2113.5|2113.2|2110.8|2110.5|81
1610087700000|2021-01-08 06:35:00|2112.3|2112|2112.3|2112|2112.8|2112.5|2112.3|2112|31
1610088000000|2021-01-08 06:40:00|2112.2|2111.9|2110.7|2110.4|2112.4|2112.1|2110.2|2109.9|44
1610088300000|2021-01-08 06:45:00|2110.9|2110.6|2111.9|2111.6|2112.4|2112.1|2110.8|2110.5|23
1610088600000|2021-01-08 06:50:00|2111.7|2111.4|2110.9|2110.6|2111.9|2111.6|2110.9|2110.6|33
1610088900000|2021-01-08 06:55:00|2110.8|2110.5|2111.1|2110.8|2111.9|2111.6|2110.6|2110.3|55
1610089200000|2021-01-08 07:00:00|2111.2|2110.9|2110.3|2110|2111.8|2111.5|2110.1|2109.8|73
1610089500000|2021-01-08 07:05:00|2110.4|2110.1|2111.9|2111.6|2113.7|2113.4|2110.1|2109.8|158
1610089800000|2021-01-08 07:10:00|2111.8|2111.5|2112.5|2112.2|2112.6|2112.3|2111.3|2111|21
1610090100000|2021-01-08 07:15:00|2112.8|2112.5|2111.8|2111.5|2112.8|2112.5|2111.7|2111.4|40
1610090400000|2021-01-08 07:20:00|2111.7|2111.4|2108.4|2108.1|2111.7|2111.4|2108.1|2107.8|171
1610090700000|2021-01-08 07:25:00|2108.3|2108|2109.1|2108.8|2109.1|2108.8|2107.5|2107.2|169
1610091000000|2021-01-08 07:30:00|2109.2|2108.9|2110.1|2109.8|2110.5|2110.2|2108.5|2108.2|77
1610091300000|2021-01-08 07:35:00|2109.9|2109.6|2108.6|2108.3|2110|2109.7|2108.1|2107.8|134
1610091600000|2021-01-08 07:40:00|2108.2|2107.9|2108.3|2108|2108.4|2108.1|2106.8|2106.5|173
1610091900000|2021-01-08 07:45:00|2108.2|2107.9|2110.6|2110.3|2110.6|2110.3|2108|2107.7|108
1610092200000|2021-01-08 07:50:00|2110.4|2110.1|2109.7|2109.4|2110.4|2110.1|2108.9|2108.6|66
1610092500000|2021-01-08 07:55:00|2109.6|2109.3|2110.5|2110.2|2110.9|2110.6|2109.5|2109.2|80
1610092800000|2021-01-08 08:00:00|2110.3|2110|2109.2|2108.9|2113.2|2112.9|2108.5|2108.2|328
1610093100000|2021-01-08 08:05:00|2109.3|2109|2102.5|2102.2|2109.6|2109.3|2101.9|2101.6|660
1610093400000|2021-01-08 08:10:00|2102.4|2102.1|2102.7|2102.4|2103.7|2103.4|2099|2098.7|531
1610093700000|2021-01-08 08:15:00|2103|2102.7|2105.3|2105|2105.4|2105.1|2102.8|2102.5|183
1610094000000|2021-01-08 08:20:00|2105.5|2105.2|2104.2|2103.9|2105.8|2105.5|2104.2|2103.9|237
1610094300000|2021-01-08 08:25:00|2104|2103.7|2104.7|2104.4|2105.5|2105.2|2103.2|2102.9|153
1610094600000|2021-01-08 08:30:00|2104|2103.7|2103.4|2103.1|2104.3|2104|2100.4|2100.1|259
1610094900000|2021-01-08 08:35:00|2103.9|2103.6|2106.3|2106|2106.8|2106.5|2103.9|2103.6|81
1610095200000|2021-01-08 08:40:00|2106.4|2106.1|2107.8|2107.5|2108|2107.7|2105.8|2105.5|66
1610095500000|2021-01-08 08:45:00|2107.9|2107.6|2106|2105.7|2108.1|2107.8|2105.2|2104.9|69
1610095800000|2021-01-08 08:50:00|2105.9|2105.6|2105.2|2104.9|2107.3|2107|2102.7|2102.4|126
1610096100000|2021-01-08 08:55:00|2105.4|2105.1|2103.6|2103.3|2106|2105.7|2102.3|2102|116
1610096400000|2021-01-08 09:00:00|2103.8|2103.5|2099.1|2098.8|2103.9|2103.6|2098.6|2098.3|158
1610096700000|2021-01-08 09:05:00|2099.2|2098.9|2100.1|2099.8|2101|2100.7|2098.8|2098.5|141
1610097000000|2021-01-08 09:10:00|2100|2099.7|2100.1|2099.8|2100.2|2099.9|2098.2|2097.9|131
1610097300000|2021-01-08 09:15:00|2099.9|2099.6|2101.7|2101.4|2101.9|2101.6|2099.8|2099.5|86
1610097600000|2021-01-08 09:20:00|2101.8|2101.5|2097.6|2097.3|2101.8|2101.5|2097.5|2097.2|161
1610097900000|2021-01-08 09:25:00|2097.8|2097.5|2094.7|2094.4|2098|2097.7|2093.6|2093.3|586
1610098200000|2021-01-08 09:30:00|2094.6|2094.3|2097.1|2096.8|2097.5|2097.2|2094.5|2094.2|209
1610098500000|2021-01-08 09:35:00|2097.4|2097.1|2095.5|2095.2|2097.6|2097.3|2092.9|2092.6|370
1610098800000|2021-01-08 09:40:00|2095.6|2095.3|2095.5|2095.2|2095.6|2095.3|2093.8|2093.5|74
1610099100000|2021-01-08 09:45:00|2095.4|2095.1|2096.4|2096.1|2097|2096.7|2094.7|2094.4|75
1610099400000|2021-01-08 09:50:00|2096.8|2096.5|2100.1|2099.8|2100.4|2100.1|2096.8|2096.5|274
1610099700000|2021-01-08 09:55:00|2100.3|2100|2100.2|2099.9|2101.4|2101.1|2097.8|2097.5|195
1610100000000|2021-01-08 10:00:00|2099.8|2099.5|2100.2|2099.9|2101.3|2101|2098.7|2098.4|59
1610100300000|2021-01-08 10:05:00|2100.5|2100.2|2099.9|2099.6|2101.1|2100.8|2099.1|2098.8|77
1610100600000|2021-01-08 10:10:00|2099.7|2099.4|2099.9|2099.6|2100.3|2100|2099.5|2099.2|28
1610100900000|2021-01-08 10:15:00|2100.1|2099.8|2099.1|2098.8|2100.2|2099.9|2098.7|2098.4|43
1610101200000|2021-01-08 10:20:00|2099.2|2098.9|2100.6|2100.3|2100.8|2100.5|2099|2098.7|66
1610101500000|2021-01-08 10:25:00|2100.9|2100.6|2101|2100.7|2101.6|2101.3|2100.9|2100.6|35
1610101800000|2021-01-08 10:30:00|2100.7|2100.4|2101.4|2101.1|2101.7|2101.4|2100.7|2100.4|38
1610102100000|2021-01-08 10:35:00|2102.1|2101.8|2105|2104.7|2105.1|2104.8|2101.8|2101.5|271
1610102400000|2021-01-08 10:40:00|2104.9|2104.6|2102.6|2102.3|2105.2|2104.9|2100.6|2100.3|330
1610102700000|2021-01-08 10:45:00|2102.3|2102|2104.2|2103.9|2104.3|2104|2101.6|2101.3|194
1610103000000|2021-01-08 10:50:00|2104.3|2104|2104.6|2104.3|2104.9|2104.6|2103.5|2103.2|293
1610103300000|2021-01-08 10:55:00|2104.8|2104.5|2104.6|2104.3|2105.7|2105.4|2103.3|2103|284
1610103600000|2021-01-08 11:00:00|2104.4|2104.1|2102.4|2102.1|2104.6|2104.3|2101.2|2100.9|217
1610103900000|2021-01-08 11:05:00|2102.9|2102.6|2103.6|2103.3|2104.2|2103.9|2101.9|2101.6|159
1610104200000|2021-01-08 11:10:00|2103.5|2103.2|2106.1|2105.8|2106.2|2105.9|2103.5|2103.2|137
1610104500000|2021-01-08 11:15:00|2106.2|2105.9|2105.6|2105.3|2106.2|2105.9|2105.4|2105.1|103
1610104800000|2021-01-08 11:20:00|2105.8|2105.5|2106.7|2106.4|2107.1|2106.8|2105.8|2105.5|92
1610105100000|2021-01-08 11:25:00|2106.6|2106.3|2106.9|2106.6|2107.3|2107|2106.6|2106.3|90
1610105400000|2021-01-08 11:30:00|2106.6|2106.3|2104.9|2104.6|2106.6|2106.3|2104.8|2104.5|49
1610105700000|2021-01-08 11:35:00|2105|2104.7|2105|2104.7|2105.8|2105.5|2103.9|2103.6|88
1610106000000|2021-01-08 11:40:00|2105.6|2105.3|2105.8|2105.5|2106.2|2105.9|2105|2104.7|46
1610106300000|2021-01-08 11:45:00|2106.1|2105.8|2105.3|2105|2106.3|2106|2104.8|2104.5|28
1610106600000|2021-01-08 11:50:00|2105.2|2104.9|2105.6|2105.3|2105.8|2105.5|2105.2|2104.9|14
1610106900000|2021-01-08 11:55:00|2105.3|2105|2103.7|2103.4|2105.4|2105.1|2103.7|2103.4|52
1610107200000|2021-01-08 12:00:00|2103.3|2103|2104.3|2104|2104.4|2104.1|2102.2|2101.9|98
1610107500000|2021-01-08 12:05:00|2104.2|2103.9|2104.8|2104.5|2104.8|2104.5|2103.5|2103.2|27
1610107800000|2021-01-08 12:10:00|2104.6|2104.3|2105.3|2105|2105.7|2105.4|2104.6|2104.3|35
1610108100000|2021-01-08 12:15:00|2105.5|2105.2|2106.4|2106.1|2106.8|2106.5|2105.2|2104.9|48
1610108400000|2021-01-08 12:20:00|2106.2|2105.9|2106.2|2105.9|2106.4|2106.1|2105.6|2105.3|54
1610108700000|2021-01-08 12:25:00|2106.3|2106|2105.7|2105.4|2106.3|2106|2105.1|2104.8|118
1610109000000|2021-01-08 12:30:00|2105.1|2104.8|2104.7|2104.4|2105.5|2105.2|2104|2103.7|119
1610109300000|2021-01-08 12:35:00|2104.6|2104.3|2104|2103.7|2105.8|2105.5|2104|2103.7|78
1610109600000|2021-01-08 12:40:00|2103.7|2103.4|2102.9|2102.6|2104.6|2104.3|2102.9|2102.6|82
1610109900000|2021-01-08 12:45:00|2102.8|2102.5|2103.5|2103.2|2103.5|2103.2|2102.3|2102|77
1610110200000|2021-01-08 12:50:00|2103.4|2103.1|2101.6|2101.3|2103.5|2103.2|2101.5|2101.2|125
1610110500000|2021-01-08 12:55:00|2101.5|2101.2|2101.9|2101.6|2102.3|2102|2101.2|2100.9|94
1610110800000|2021-01-08 13:00:00|2101.8|2101.5|2105.1|2104.8|2105.1|2104.8|2101.7|2101.4|171
1610111100000|2021-01-08 13:05:00|2105|2104.7|2104.4|2104.1|2105.7|2105.4|2104.2|2103.9|192
1610111400000|2021-01-08 13:10:00|2104.6|2104.3|2104.9|2104.6|2105.3|2105|2104.5|2104.2|124
1610111700000|2021-01-08 13:15:00|2105|2104.7|2104|2103.7|2105.2|2104.9|2102.9|2102.6|228
1610112000000|2021-01-08 13:20:00|2103.8|2103.5|2105.2|2104.9|2105.3|2105|2103.8|2103.5|153
1610112300000|2021-01-08 13:25:00|2105.3|2105|2103.2|2102.9|2106.9|2106.6|2102.9|2102.6|345
1610112600000|2021-01-08 13:30:00|2104.1|2103.8|2103.1|2102.8|2104.1|2103.8|2099.2|2098.9|1029
1610112900000|2021-01-08 13:35:00|2103|2102.7|2105.9|2105.6|2107.3|2107|2100.7|2100.4|1200
1610113200000|2021-01-08 13:40:00|2106.3|2106|2107.8|2107.5|2108.3|2108|2105.9|2105.6|640
1610113500000|2021-01-08 13:45:00|2108|2107.7|2106.4|2106.1|2108.2|2107.9|2105.1|2104.8|261
1610113800000|2021-01-08 13:50:00|2106.5|2106.2|2099.9|2099.6|2107.1|2106.8|2099.9|2099.6|713
1610114100000|2021-01-08 13:55:00|2100|2099.7|2101.9|2101.6|2103.1|2102.8|2098.8|2098.5|856
1610114400000|2021-01-08 14:00:00|2102.2|2101.9|2103.7|2103.4|2104.1|2103.8|2101.5|2101.2|303
1610114700000|2021-01-08 14:05:00|2104.1|2103.8|2106.2|2105.9|2106.3|2106|2104.1|2103.8|319
1610115000000|2021-01-08 14:10:00|2106.1|2105.8|2106|2105.7|2106.3|2106|2104.8|2104.5|155
1610115300000|2021-01-08 14:15:00|2105.8|2105.5|2105.5|2105.2|2105.8|2105.5|2104.5|2104.2|261
1610115600000|2021-01-08 14:20:00|2105.4|2105.1|2107.7|2107.4|2107.7|2107.4|2105.3|2105|324
1610115900000|2021-01-08 14:25:00|2107.6|2107.3|2107.7|2107.4|2108.8|2108.5|2106.4|2106.1|1104
1610116200000|2021-01-08 14:30:00|2107.3|2107|2102.1|2101.8|2109.4|2109.1|2101.7|2101.4|4937
1610116500000|2021-01-08 14:35:00|2101.7|2101.4|2098.5|2098.2|2103|2102.7|2098.3|2098|2381
1610116800000|2021-01-08 14:40:00|2098.3|2098|2106.1|2105.8|2106.3|2106|2096.2|2095.9|2867
1610117100000|2021-01-08 14:45:00|2106.2|2105.9|2107.6|2107.3|2108.3|2108|2103.2|2102.9|2949
1610117400000|2021-01-08 14:50:00|2107.7|2107.4|2107.7|2107.4|2108.6|2108.3|2105.9|2105.6|2041
1610117700000|2021-01-08 14:55:00|2107.4|2107.1|2107.8|2107.5|2108.6|2108.3|2105.2|2104.9|2078
1610118000000|2021-01-08 15:00:00|2107.9|2107.6|2110.5|2110.2|2110.6|2110.3|2107.6|2107.3|2557
1610118300000|2021-01-08 15:05:00|2110.6|2110.3|2111.4|2111.1|2111.6|2111.3|2107.4|2107.1|1788
1610118600000|2021-01-08 15:10:00|2111.5|2111.2|2110.4|2110.1|2112.1|2111.8|2110.4|2110.1|1342
1610118900000|2021-01-08 15:15:00|2110.3|2110|2109.6|2109.3|2111.7|2111.4|2107.9|2107.6|2244
1610119200000|2021-01-08 15:20:00|2109.4|2109.1|2102.6|2102.3|2109.8|2109.5|2102.4|2102.1|2935
1610119500000|2021-01-08 15:25:00|2102.3|2102|2090.8|2090.5|2104.7|2104.4|2090.2|2089.9|3164
1610119800000|2021-01-08 15:30:00|2090.6|2090.3|2097|2096.7|2097.3|2097|2090.6|2090.3|2682
1610120100000|2021-01-08 15:35:00|2096.9|2096.6|2092.9|2092.6|2097.9|2097.6|2092.8|2092.5|2783
1610120400000|2021-01-08 15:40:00|2092.7|2092.4|2096.9|2096.6|2097.2|2096.9|2090.4|2090.1|3809
1610120700000|2021-01-08 15:45:00|2097.1|2096.8|2103.4|2103.1|2103.7|2103.4|2096.4|2096.1|1942
1610121000000|2021-01-08 15:50:00|2103.1|2102.8|2108.2|2107.9|2108.8|2108.5|2102.2|2101.9|1453
1610121300000|2021-01-08 15:55:00|2108.1|2107.8|2106|2105.7|2108.8|2108.5|2104.1|2103.8|1511
1610121600000|2021-01-08 16:00:00|2106.1|2105.8|2104.7|2104.4|2108.2|2107.9|2104.4|2104.1|1241
1610121900000|2021-01-08 16:05:00|2104.8|2104.5|2102.2|2101.9|2105.7|2105.4|2101.9|2101.6|1049
1610122200000|2021-01-08 16:10:00|2102.3|2102|2102.7|2102.4|2103.8|2103.5|2100.4|2100.1|887
1610122500000|2021-01-08 16:15:00|2102.5|2102.2|2098.7|2098.4|2103.3|2103|2097.5|2097.2|1485
1610122800000|2021-01-08 16:20:00|2099.2|2098.9|2100|2099.7|2101.7|2101.4|2098.3|2098|1486
1610123100000|2021-01-08 16:25:00|2099.5|2099.2|2099|2098.7|2099.8|2099.5|2097.5|2097.2|1220
1610123400000|2021-01-08 16:30:00|2099.1|2098.8|2095.2|2094.9|2099.9|2099.6|2095|2094.7|971
1610123700000|2021-01-08 16:35:00|2095|2094.7|2095.9|2095.6|2097.2|2096.9|2093.8|2093.5|2127
1610124000000|2021-01-08 16:40:00|2095.8|2095.5|2098|2097.7|2098.2|2097.9|2094.9|2094.6|1241
1610124300000|2021-01-08 16:45:00|2098.1|2097.8|2097.5|2097.2|2099.6|2099.3|2095.3|2095|937
1610124600000|2021-01-08 16:50:00|2097.3|2097|2096.4|2096.1|2097.3|2097|2094.4|2094.1|704
1610124900000|2021-01-08 16:55:00|2096.5|2096.2|2098.6|2098.3|2098.6|2098.3|2093.7|2093.4|1201
1610125200000|2021-01-08 17:00:00|2098.7|2098.4|2092.2|2091.9|2098.8|2098.5|2091.4|2091.1|1066
1610125500000|2021-01-08 17:05:00|2092.3|2092|2096.3|2096|2096.6|2096.3|2092.2|2091.9|870
1610125800000|2021-01-08 17:10:00|2096|2095.7|2100|2099.7|2100.6|2100.3|2095.7|2095.4|1214
1610126100000|2021-01-08 17:15:00|2099.9|2099.6|2099.2|2098.9|2101|2100.7|2099.1|2098.8|1192
1610126400000|2021-01-08 17:20:00|2099.3|2099|2098.9|2098.6|2100|2099.7|2097.1|2096.8|745
1610126700000|2021-01-08 17:25:00|2099.1|2098.8|2099.5|2099.2|2099.9|2099.6|2098|2097.7|510
1610127000000|2021-01-08 17:30:00|2099.2|2098.9|2100|2099.7|2100.1|2099.8|2098|2097.7|582
1610127300000|2021-01-08 17:35:00|2100.1|2099.8|2100.7|2100.4|2101.3|2101|2099.1|2098.8|582
1610127600000|2021-01-08 17:40:00|2100.8|2100.5|2098.6|2098.3|2101.2|2100.9|2097.7|2097.4|1125
1610127900000|2021-01-08 17:45:00|2098.5|2098.2|2092.6|2092.3|2099.2|2098.9|2092.5|2092.2|1673
1610128200000|2021-01-08 17:50:00|2092.5|2092.2|2094.1|2093.8|2095.6|2095.3|2092.5|2092.2|608
1610128500000|2021-01-08 17:55:00|2094.3|2094|2090.7|2090.4|2095.3|2095|2089.8|2089.5|1711
1610128800000|2021-01-08 18:00:00|2090.8|2090.5|2085.5|2085.2|2091.8|2091.5|2084.8|2084.5|2064
1610129100000|2021-01-08 18:05:00|2085.9|2085.6|2088.8|2088.5|2089.2|2088.9|2085.8|2085.5|1326
1610129400000|2021-01-08 18:10:00|2088.7|2088.4|2083.6|2083.3|2089.9|2089.6|2081.7|2081.4|1922
1610129700000|2021-01-08 18:15:00|2083.8|2083.5|2076.9|2076.6|2084.8|2084.5|2076.5|2076.2|2069
1610130000000|2021-01-08 18:20:00|2076.6|2076.3|2072.5|2072.2|2078.1|2077.8|2067.8|2067.5|3511
1610130300000|2021-01-08 18:25:00|2072.6|2072.3|2078.6|2078.3|2079|2078.7|2071.8|2071.5|2724
1610130600000|2021-01-08 18:30:00|2078.2|2077.9|2071.4|2071.1|2078.4|2078.1|2071|2070.7|2054
1610130900000|2021-01-08 18:35:00|2071.3|2071|2069.6|2069.3|2073.8|2073.5|2063.9|2063.6|3387
1610131200000|2021-01-08 18:40:00|2069.5|2069.2|2068.8|2068.5|2069.5|2069.2|2063.3|2063|2098
1610131500000|2021-01-08 18:45:00|2068.5|2068.2|2071|2070.7|2071.8|2071.5|2067.3|2067|1807
1610131800000|2021-01-08 18:50:00|2070.9|2070.6|2072|2071.7|2074|2073.7|2069.8|2069.5|1369
1610132100000|2021-01-08 18:55:00|2072.1|2071.8|2067.8|2067.5|2073.5|2073.2|2065.6|2065.3|2354
1610132400000|2021-01-08 19:00:00|2067.6|2067.3|2073.2|2072.9|2074.2|2073.9|2067.3|2067|2944
1610132700000|2021-01-08 19:05:00|2073.4|2073.1|2079.3|2079|2079.3|2079|2072.1|2071.8|2187
1610133000000|2021-01-08 19:10:00|2079.4|2079.1|2078.9|2078.6|2085.9|2085.6|2078.9|2078.6|3677
1610133300000|2021-01-08 19:15:00|2078.6|2078.3|2081.2|2080.9|2082.4|2082.1|2078.4|2078.1|1511
1610133600000|2021-01-08 19:20:00|2081.1|2080.8|2078.8|2078.5|2081.7|2081.4|2077.1|2076.8|1712
1610133900000|2021-01-08 19:25:00|2078.7|2078.4|2082.1|2081.8|2083.3|2083|2077.4|2077.1|1799
1610134200000|2021-01-08 19:30:00|2082.2|2081.9|2083.5|2083.2|2084.3|2084|2079.6|2079.3|1531
1610134500000|2021-01-08 19:35:00|2083.4|2083.1|2081.1|2080.8|2084.6|2084.3|2080.7|2080.4|1364
1610134800000|2021-01-08 19:40:00|2081|2080.7|2076|2075.7|2081.4|2081.1|2074.9|2074.6|1392
1610135100000|2021-01-08 19:45:00|2076.2|2075.9|2079.7|2079.4|2079.8|2079.5|2074.5|2074.2|1067
1610135400000|2021-01-08 19:50:00|2079.6|2079.3|2080|2079.7|2083.5|2083.2|2078.9|2078.6|1773
1610135700000|2021-01-08 19:55:00|2079.9|2079.6|2081.9|2081.6|2083.3|2083|2078.4|2078.1|1201
1610136000000|2021-01-08 20:00:00|2082|2081.7|2086.2|2085.9|2087.5|2087.2|2082|2081.7|1854
1610136300000|2021-01-08 20:05:00|2086.4|2086.1|2092.6|2092.3|2093.4|2093.1|2085|2084.7|3783
1610136600000|2021-01-08 20:10:00|2092.5|2092.2|2088.7|2088.4|2092.6|2092.3|2088.2|2087.9|2589
1610136900000|2021-01-08 20:15:00|2088.8|2088.5|2085.4|2085.1|2089.2|2088.9|2083|2082.7|2770
1610137200000|2021-01-08 20:20:00|2084.9|2084.6|2081.4|2081.1|2084.9|2084.6|2080.7|2080.4|1496
1610137500000|2021-01-08 20:25:00|2081.7|2081.4|2085.4|2085.1|2085.9|2085.6|2080.8|2080.5|1359
1610137800000|2021-01-08 20:30:00|2085.5|2085.2|2087.2|2086.9|2087.6|2087.3|2081.8|2081.5|1649
1610138100000|2021-01-08 20:35:00|2087.3|2087|2086.9|2086.6|2087.7|2087.4|2084.8|2084.5|1183
1610138400000|2021-01-08 20:40:00|2087|2086.7|2087.3|2087|2089.5|2089.2|2085.6|2085.3|1989
1610138700000|2021-01-08 20:45:00|2087.2|2086.9|2087.2|2086.9|2089.4|2089.1|2086.5|2086.2|1793
1610139000000|2021-01-08 20:50:00|2087.8|2087.5|2094|2093.7|2094.3|2094|2087.8|2087.5|2462
1610139300000|2021-01-08 20:55:00|2094.2|2093.9|2092.2|2091.9|2094.4|2094.1|2090.2|2089.9|9468
1610139600000|2021-01-08 21:00:00|2092.1|2091.8|2094.8|2094.5|2095.4|2095.1|2091.9|2091.6|3072
1610139900000|2021-01-08 21:05:00|2094.3|2094|2093.5|2093.2|2094.4|2094.1|2093.1|2092.8|1546
1610140200000|2021-01-08 21:10:00|2093.4|2093.1|2095.2|2094.4|2095.7|2095.4|2092.9|2092.6|1400
1610140500000|2021-01-08 21:15:00|2095.1|2094.3|2094.8|2094|2095.2|2094.4|2094.8|2094|0
1610140800000|2021-01-08 21:20:00|2094.9|2094.1|2094.5|2093.7|2095|2094.2|2094.5|2093.7|0
1610141100000|2021-01-08 21:25:00|2094.6|2093.8|2094.8|2094|2094.8|2094|2094.4|2093.6|0
1610141400000|2021-01-08 21:30:00|2095.4|2095.1|2092.1|2091.8|2095.4|2095.1|2092.1|2091.8|438
1610141700000|2021-01-08 21:35:00|2091.9|2091.6|2093.6|2093.3|2093.7|2093.4|2091.9|2091.6|135
1610142000000|2021-01-08 21:40:00|2093.3|2093|2093.7|2093.4|2093.9|2093.6|2092.9|2092.6|56
1610142300000|2021-01-08 21:45:00|2093.8|2093.5|2093.9|2093.6|2093.9|2093.6|2092.8|2092.5|80
1610142600000|2021-01-08 21:50:00|2093.8|2093.5|2094.5|2094.2|2095.2|2094.9|2093.8|2093.5|108
1610142900000|2021-01-08 21:55:00|2094.4|2094.1|2095|2094.2|2095|2094.3|2094|2093.7|157
1610319600000|2021-01-10 23:00:00|2089.7|2089.4|2092.1|2091.8|2093|2092.7|2083.9|2083.6|482
1610319900000|2021-01-10 23:05:00|2092.5|2092.2|2092.2|2091.9|2092.9|2092.6|2091|2090.7|295
1610320200000|2021-01-10 23:10:00|2092.3|2092|2091.7|2091.4|2093.1|2092.8|2090.9|2090.6|170
1610320500000|2021-01-10 23:15:00|2091.5|2091.2|2092.3|2092|2092.9|2092.6|2091.5|2091.2|110
1610320800000|2021-01-10 23:20:00|2092.4|2092.1|2091.1|2090.8|2092.5|2092.2|2090.6|2090.3|135
1610321100000|2021-01-10 23:25:00|2091|2090.7|2090.1|2089.8|2091.5|2091.2|2089.4|2089.1|139
1610321400000|2021-01-10 23:30:00|2090.3|2090|2090.9|2090.6|2090.9|2090.6|2088.5|2088.2|144
1610321700000|2021-01-10 23:35:00|2090.7|2090.4|2087.2|2086.9|2091.1|2090.8|2087.2|2086.9|178
1610322000000|2021-01-10 23:40:00|2087.1|2086.8|2086|2085.7|2088|2087.7|2085.6|2085.3|106
1610322300000|2021-01-10 23:45:00|2085.9|2085.6|2086.2|2085.9|2087.1|2086.8|2085.1|2084.8|91
1610322600000|2021-01-10 23:50:00|2085.9|2085.6|2082.3|2082|2085.9|2085.6|2080.8|2080.5|302
1610322900000|2021-01-10 23:55:00|2082.6|2082.3|2082.9|2082.6|2083.3|2083|2081.6|2081.3|104
1610323200000|2021-01-11 00:00:00|2083.2|2082.9|2085.7|2085.4|2087|2086.7|2082.5|2082.2|128
1610323500000|2021-01-11 00:05:00|2085.9|2085.6|2082.7|2082.4|2085.9|2085.6|2082.2|2081.9|61
1610323800000|2021-01-11 00:10:00|2082.4|2082.1|2084.1|2083.8|2085.6|2085.3|2082.1|2081.8|97
1610324100000|2021-01-11 00:15:00|2083.7|2083.4|2082|2081.7|2083.8|2083.5|2081.1|2080.8|174
1610324400000|2021-01-11 00:20:00|2081.4|2081.1|2082.1|2081.8|2082.4|2082.1|2081|2080.7|57
1610324700000|2021-01-11 00:25:00|2081.7|2081.4|2082.1|2081.8|2082.4|2082.1|2081.4|2081.1|57
1610325000000|2021-01-11 00:30:00|2081.9|2081.6|2079|2078.7|2082.2|2081.9|2078.9|2078.6|202
1610325300000|2021-01-11 00:35:00|2079.1|2078.8|2079.3|2079|2079.7|2079.4|2078|2077.7|109
1610325600000|2021-01-11 00:40:00|2079.2|2078.9|2078.6|2078.3|2080.4|2080.1|2077.4|2077.1|288
1610325900000|2021-01-11 00:45:00|2078.9|2078.6|2082|2081.7|2082.2|2081.9|2078.9|2078.6|179
1610326200000|2021-01-11 00:50:00|2081.7|2081.4|2080.9|2080.6|2081.7|2081.4|2079.1|2078.8|112
1610326500000|2021-01-11 00:55:00|2081.4|2081.1|2082.2|2081.9|2082.4|2082.1|2081|2080.7|50
1610326800000|2021-01-11 01:00:00|2081.8|2081.5|2080.5|2080.2|2082.2|2081.9|2079.9|2079.6|63
1610327100000|2021-01-11 01:05:00|2080.3|2080|2079.8|2079.5|2080.7|2080.4|2078.7|2078.4|39
1610327400000|2021-01-11 01:10:00|2080.1|2079.8|2080|2079.7|2081.4|2081.1|2079.9|2079.6|25
1610327700000|2021-01-11 01:15:00|2080.3|2080|2079.7|2079.4|2081.7|2081.4|2079.3|2079|99
1610328000000|2021-01-11 01:20:00|2079.4|2079.1|2080.2|2079.9|2081.4|2081.1|2079.1|2078.8|66
1610328300000|2021-01-11 01:25:00|2080.3|2080|2080.6|2080.3|2082.1|2081.8|2080.3|2080|26
1610328600000|2021-01-11 01:30:00|2080.9|2080.6|2078.8|2078.5|2080.9|2080.6|2078.6|2078.3|78
1610328900000|2021-01-11 01:35:00|2078.9|2078.6|2074.7|2074.4|2078.9|2078.6|2074.4|2074.1|298
1610329200000|2021-01-11 01:40:00|2075|2074.7|2075.6|2075.3|2078.1|2077.8|2074.9|2074.6|41
1610329500000|2021-01-11 01:45:00|2075.3|2075|2078.1|2077.8|2079.2|2078.9|2074.4|2074.1|77
1610329800000|2021-01-11 01:50:00|2078.2|2077.9|2078.2|2077.9|2079|2078.7|2076.9|2076.6|29
1610330100000|2021-01-11 01:55:00|2078.4|2078.1|2076.9|2076.6|2078.4|2078.1|2076.3|2076|39
1610330400000|2021-01-11 02:00:00|2076.3|2076|2070.2|2069.9|2077.6|2077.3|2070|2069.7|434
1610330700000|2021-01-11 02:05:00|2069.8|2069.5|2068.7|2068.4|2071.2|2070.9|2068.5|2068.2|215
1610331000000|2021-01-11 02:10:00|2068|2067.7|2069.5|2069.2|2070.7|2070.4|2068|2067.7|220
1610331300000|2021-01-11 02:15:00|2069.3|2069|2071|2070.7|2071|2070.7|2068.4|2068.1|98
1610331600000|2021-01-11 02:20:00|2071.1|2070.8|2074.4|2074.1|2075.1|2074.8|2070|2069.7|310
1610331900000|2021-01-11 02:25:00|2074.5|2074.2|2074.2|2073.9|2075.2|2074.9|2073.7|2073.4|63
1610332200000|2021-01-11 02:30:00|2074.4|2074.1|2074.2|2073.9|2074.5|2074.2|2073.4|2073.1|47
1610332500000|2021-01-11 02:35:00|2074.3|2074|2073.2|2072.9|2074.4|2074.1|2073.2|2072.9|38
1610332800000|2021-01-11 02:40:00|2073.7|2073.4|2073.8|2073.5|2074.7|2074.4|2071.3|2071|153
1610333100000|2021-01-11 02:45:00|2073.9|2073.6|2077.2|2076.9|2077.7|2077.4|2073.7|2073.4|132
1610333400000|2021-01-11 02:50:00|2077.1|2076.8|2076.1|2075.8|2077.9|2077.6|2075.2|2074.9|107
1610333700000|2021-01-11 02:55:00|2075.6|2075.3|2078|2077.7|2078|2077.7|2073.1|2072.8|150
1610334000000|2021-01-11 03:00:00|2078.2|2077.9|2077.9|2077.6|2078.3|2078|2076.8|2076.5|174
1610334300000|2021-01-11 03:05:00|2076.7|2076.4|2074.8|2074.5|2076.7|2076.4|2074|2073.7|79
1610334600000|2021-01-11 03:10:00|2075.3|2075|2074.1|2073.8|2075.3|2075|2073.7|2073.4|74
1610334900000|2021-01-11 03:15:00|2074.2|2073.9|2074|2073.7|2076.1|2075.8|2073.6|2073.3|51
1610335200000|2021-01-11 03:20:00|2075.1|2074.8|2073|2072.7|2075.4|2075.1|2073|2072.7|49
1610335500000|2021-01-11 03:25:00|2072.8|2072.5|2072.5|2072.2|2073.8|2073.5|2071.8|2071.5|103
1610335800000|2021-01-11 03:30:00|2072.3|2072|2073.6|2073.3|2074.1|2073.8|2071.3|2071|150
1610336100000|2021-01-11 03:35:00|2073.1|2072.8|2070.9|2070.6|2074.4|2074.1|2070.9|2070.6|77
1610336400000|2021-01-11 03:40:00|2071|2070.7|2073.1|2072.8|2073.4|2073.1|2070.8|2070.5|30
1610336700000|2021-01-11 03:45:00|2073|2072.7|2071.6|2071.3|2073.1|2072.8|2071.1|2070.8|36
1610337000000|2021-01-11 03:50:00|2071.2|2070.9|2072.6|2072.3|2073.6|2073.3|2071.2|2070.9|57
1610337300000|2021-01-11 03:55:00|2072.7|2072.4|2072.5|2072.2|2073.5|2073.2|2072.1|2071.8|45
1610337600000|2021-01-11 04:00:00|2072.6|2072.3|2073.6|2073.3|2073.9|2073.6|2071.5|2071.2|102
1610337900000|2021-01-11 04:05:00|2073.9|2073.6|2072.9|2072.6|2073.9|2073.6|2072.6|2072.3|40
1610338200000|2021-01-11 04:10:00|2072.8|2072.5|2072.4|2072.1|2073|2072.7|2072.1|2071.8|37
1610338500000|2021-01-11 04:15:00|2072.2|2071.9|2071|2070.7|2072.3|2072|2071|2070.7|55
1610338800000|2021-01-11 04:20:00|2071.4|2071.1|2070.8|2070.5|2071.8|2071.5|2070.4|2070.1|44
1610339100000|2021-01-11 04:25:00|2071|2070.7|2070.9|2070.6|2072.4|2072.1|2070.8|2070.5|15
1610339400000|2021-01-11 04:30:00|2070.4|2070.1|2070.3|2070|2071|2070.7|2068.5|2068.2|208
1610339700000|2021-01-11 04:35:00|2070.4|2070.1|2069.1|2068.8|2070.6|2070.3|2068.8|2068.5|68
1610340000000|2021-01-11 04:40:00|2068.7|2068.4|2068.9|2068.6|2071|2070.7|2068.7|2068.4|59
1610340300000|2021-01-11 04:45:00|2069|2068.7|2068.6|2068.3|2070.4|2070.1|2068.2|2067.9|37
1610340600000|2021-01-11 04:50:00|2068.9|2068.6|2066.5|2066.2|2069|2068.7|2065.3|2065|376
1610340900000|2021-01-11 04:55:00|2066.1|2065.8|2068.4|2068.1|2068.7|2068.4|2065.7|2065.4|42
1610341200000|2021-01-11 05:00:00|2067.9|2067.6|2067.5|2067.2|2068.5|2068.2|2067.4|2067.1|36
1610341500000|2021-01-11 05:05:00|2067.6|2067.3|2071.3|2071|2071.3|2071|2067.6|2067.3|87
1610341800000|2021-01-11 05:10:00|2070.2|2069.9|2070.4|2070.1|2071.2|2070.9|2069.8|2069.5|44
1610342100000|2021-01-11 05:15:00|2070.1|2069.8|2070.5|2070.2|2070.6|2070.3|2070.1|2069.8|10
1610342400000|2021-01-11 05:20:00|2069.9|2069.6|2069.1|2068.8|2069.9|2069.6|2068.4|2068.1|40
1610342700000|2021-01-11 05:25:00|2069|2068.7|2068.5|2068.2|2069.1|2068.8|2067.7|2067.4|102
1610343000000|2021-01-11 05:30:00|2068|2067.7|2070.7|2070.4|2070.7|2070.4|2067.9|2067.6|55
1610343300000|2021-01-11 05:35:00|2070.4|2070.1|2071.1|2070.8|2071.3|2071|2069.7|2069.4|69
1610343600000|2021-01-11 05:40:00|2071.3|2071|2068.9|2068.6|2071.5|2071.2|2068.9|2068.6|19
1610343900000|2021-01-11 05:45:00|2069.2|2068.9|2068.8|2068.5|2069.2|2068.9|2067.8|2067.5|31
1610344200000|2021-01-11 05:50:00|2068|2067.7|2068.2|2067.9|2070.1|2069.8|2068|2067.7|33
1610344500000|2021-01-11 05:55:00|2067.9|2067.6|2067.2|2066.9|2067.9|2067.6|2066.5|2066.2|137
1610344800000|2021-01-11 06:00:00|2067.1|2066.8|2065.5|2065.2|2067.1|2066.8|2065.3|2065|57
1610345100000|2021-01-11 06:05:00|2066.4|2066.1|2065.5|2065.2|2067.3|2067|2065.5|2065.2|48
1610345400000|2021-01-11 06:10:00|2065.8|2065.5|2066.5|2066.2|2066.5|2066.2|2064.3|2064|43
1610345700000|2021-01-11 06:15:00|2066.4|2066.1|2067.5|2067.2|2067.6|2067.3|2066|2065.7|63
1610346000000|2021-01-11 06:20:00|2067|2066.7|2066.1|2065.8|2067.2|2066.9|2065.8|2065.5|81
1610346300000|2021-01-11 06:25:00|2066|2065.7|2066.9|2066.6|2067.3|2067|2065.4|2065.1|27
1610346600000|2021-01-11 06:30:00|2066.8|2066.5|2067.3|2067|2067.3|2067|2065.9|2065.6|22
1610346900000|2021-01-11 06:35:00|2067.8|2067.5|2068.5|2068.2|2068.5|2068.2|2067.6|2067.3|50
1610347200000|2021-01-11 06:40:00|2067.9|2067.6|2067.2|2066.9|2067.9|2067.6|2067.2|2066.9|5
1610347500000|2021-01-11 06:45:00|2067.6|2067.3|2066.8|2066.5|2068.2|2067.9|2066.8|2066.5|16
1610347800000|2021-01-11 06:50:00|2067.1|2066.8|2064.6|2064.3|2067.5|2067.2|2064.5|2064.2|177
1610348100000|2021-01-11 06:55:00|2064.7|2064.4|2064.4|2064.1|2065.1|2064.8|2064.4|2064.1|72
1610348400000|2021-01-11 07:00:00|2064.5|2064.2|2065.9|2065.6|2065.9|2065.6|2063.2|2062.9|116
1610348700000|2021-01-11 07:05:00|2066.4|2066.1|2068|2067.7|2068.7|2068.4|2066|2065.7|104
1610349000000|2021-01-11 07:10:00|2067.9|2067.6|2068.4|2068.1|2069.2|2068.9|2067.7|2067.4|83
1610349300000|2021-01-11 07:15:00|2068.5|2068.2|2066.2|2065.9|2068.8|2068.5|2066.2|2065.9|78
1610349600000|2021-01-11 07:20:00|2066.4|2066.1|2067.5|2067.2|2067.5|2067.2|2066.2|2065.9|77
1610349900000|2021-01-11 07:25:00|2067.6|2067.3|2068.4|2068.1|2068.7|2068.4|2067.3|2067|55
1610350200000|2021-01-11 07:30:00|2068.3|2068|2067.1|2066.8|2068.7|2068.4|2067|2066.7|111
1610350500000|2021-01-11 07:35:00|2067|2066.7|2065.2|2064.9|2067.5|2067.2|2064.9|2064.6|159
1610350800000|2021-01-11 07:40:00|2064.9|2064.6|2065.8|2065.5|2066.5|2066.2|2064.9|2064.6|30
1610351100000|2021-01-11 07:45:00|2066|2065.7|2067.8|2067.5|2068.8|2068.5|2065.6|2065.3|51
1610351400000|2021-01-11 07:50:00|2067.9|2067.6|2069|2068.7|2069.8|2069.5|2067.8|2067.5|37
1610351700000|2021-01-11 07:55:00|2069.1|2068.8|2068.5|2068.2|2069.1|2068.8|2068.1|2067.8|32
1610352000000|2021-01-11 08:00:00|2068.3|2068|2070.5|2070.2|2073.5|2073.2|2067.3|2067|308
1610352300000|2021-01-11 08:05:00|2071.4|2071.1|2073.6|2073.3|2074.1|2073.8|2070.8|2070.5|116
1610352600000|2021-01-11 08:10:00|2073.5|2073.2|2074.5|2074.2|2075.2|2074.9|2072.4|2072.1|110
1610352900000|2021-01-11 08:15:00|2074.3|2074|2075.9|2075.6|2076.1|2075.8|2073.6|2073.3|207
1610353200000|2021-01-11 08:20:00|2076.3|2076|2072.9|2072.6|2076.8|2076.5|2072.3|2072|123
1610353500000|2021-01-11 08:25:00|2072.4|2072.1|2070.8|2070.5|2072.4|2072.1|2069.6|2069.3|95
1610353800000|2021-01-11 08:30:00|2070.7|2070.4|2064.4|2064.1|2070.7|2070.4|2062.6|2062.3|502
1610354100000|2021-01-11 08:35:00|2065.6|2065.3|2070.9|2070.6|2071.1|2070.8|2065.2|2064.9|228
1610354400000|2021-01-11 08:40:00|2070.8|2070.5|2069.2|2068.9|2071.4|2071.1|2069|2068.7|42
1610354700000|2021-01-11 08:45:00|2068.7|2068.4|2068.3|2068|2069.2|2068.9|2067.5|2067.2|76
1610355000000|2021-01-11 08:50:00|2068|2067.7|2068.6|2068.3|2068.9|2068.6|2067.1|2066.8|39
1610355300000|2021-01-11 08:55:00|2068|2067.7|2072.7|2072.4|2072.7|2072.4|2067.2|2066.9|181
1610355600000|2021-01-11 09:00:00|2072.9|2072.6|2074.6|2074.3|2076.2|2075.9|2072.3|2072|192
1610355900000|2021-01-11 09:05:00|2074.9|2074.6|2074.7|2074.4|2075|2074.7|2074.4|2074.1|21
1610356200000|2021-01-11 09:10:00|2074.9|2074.6|2072.2|2071.9|2075|2074.7|2071.8|2071.5|108
1610356500000|2021-01-11 09:15:00|2072|2071.7|2071.9|2071.6|2074|2073.7|2071.6|2071.3|106
1610356800000|2021-01-11 09:20:00|2071.8|2071.5|2074.9|2074.6|2075.3|2075|2071.8|2071.5|91
1610357100000|2021-01-11 09:25:00|2074.8|2074.5|2073.9|2073.6|2075|2074.7|2072.2|2071.9|70
1610357400000|2021-01-11 09:30:00|2074.1|2073.8|2072.5|2072.2|2074.6|2074.3|2072.5|2072.2|67
1610357700000|2021-01-11 09:35:00|2072.7|2072.4|2070.4|2070.1|2073.1|2072.8|2070.4|2070.1|49
1610358000000|2021-01-11 09:40:00|2070.3|2070|2069.6|2069.3|2072.7|2072.4|2069.4|2069.1|91
1610358300000|2021-01-11 09:45:00|2069.3|2069|2068.2|2067.9|2070.6|2070.3|2067.8|2067.5|221
1610358600000|2021-01-11 09:50:00|2068.4|2068.1|2068.5|2068.2|2069|2068.7|2068|2067.7|80
1610358900000|2021-01-11 09:55:00|2068.6|2068.3|2069.5|2069.2|2069.9|2069.6|2068.6|2068.3|56
1610359200000|2021-01-11 10:00:00|2068.8|2068.5|2069.8|2069.5|2070.1|2069.8|2068.8|2068.5|84
1610359500000|2021-01-11 10:05:00|2070|2069.7|2073.4|2073.1|2074.7|2074.4|2070|2069.7|218
1610359800000|2021-01-11 10:10:00|2073.5|2073.2|2073.3|2073|2074.3|2074|2073.1|2072.8|36
1610360100000|2021-01-11 10:15:00|2073.1|2072.8|2073.7|2073.4|2073.7|2073.4|2073|2072.7|35
1610360400000|2021-01-11 10:20:00|2073.4|2073.1|2073|2072.7|2074.2|2073.9|2072.2|2071.9|35
1610360700000|2021-01-11 10:25:00|2073.3|2073|2075.5|2075.2|2075.7|2075.4|2073.3|2073|75
1610361000000|2021-01-11 10:30:00|2075.6|2075.3|2076.4|2076.1|2076.5|2076.2|2074.9|2074.6|120
1610361300000|2021-01-11 10:35:00|2076.3|2076|2076.7|2076.4|2078.2|2077.9|2076.2|2075.9|194
1610361600000|2021-01-11 10:40:00|2077.3|2077|2075.4|2075.1|2078|2077.7|2074.7|2074.4|113
1610361900000|2021-01-11 10:45:00|2075.9|2075.6|2075.1|2074.8|2077.9|2077.6|2075.1|2074.8|59
1610362200000|2021-01-11 10:50:00|2075|2074.7|2076.7|2076.4|2076.9|2076.6|2075|2074.7|97
1610362500000|2021-01-11 10:55:00|2076.6|2076.3|2077|2076.7|2077.9|2077.6|2075.6|2075.3|68
1610362800000|2021-01-11 11:00:00|2076.5|2076.2|2076.2|2075.9|2076.6|2076.3|2075.4|2075.1|54
1610363100000|2021-01-11 11:05:00|2076.5|2076.2|2077|2076.7|2077.1|2076.8|2075.7|2075.4|35
1610363400000|2021-01-11 11:10:00|2077.1|2076.8|2073|2072.7|2077.3|2077|2072.7|2072.4|69
1610363700000|2021-01-11 11:15:00|2072.7|2072.4|2074.4|2074.1|2074.5|2074.2|2072.1|2071.8|54
1610364000000|2021-01-11 11:20:00|2074.6|2074.3|2074.6|2074.3|2074.6|2074.3|2073.7|2073.4|13
1610364300000|2021-01-11 11:25:00|2074.4|2074.1|2073.9|2073.6|2074.4|2074.1|2072.7|2072.4|16
1610364600000|2021-01-11 11:30:00|2073.7|2073.4|2074.7|2074.4|2075.8|2075.5|2073.4|2073.1|50
1610364900000|2021-01-11 11:35:00|2074.9|2074.6|2076.8|2076.5|2076.8|2076.5|2074.4|2074.1|46
1610365200000|2021-01-11 11:40:00|2076.1|2075.8|2076.7|2076.4|2076.9|2076.6|2074.4|2074.1|51
1610365500000|2021-01-11 11:45:00|2076.9|2076.6|2075.7|2075.4|2077.1|2076.8|2074.8|2074.5|48
1610365800000|2021-01-11 11:50:00|2075.6|2075.3|2076.3|2076|2077.2|2076.9|2075.3|2075|47
1610366100000|2021-01-11 11:55:00|2076|2075.7|2076.3|2076|2076.3|2076|2074.9|2074.6|47
1610366400000|2021-01-11 12:00:00|2076.5|2076.2|2077.2|2076.9|2077.6|2077.3|2075.4|2075.1|80
1610366700000|2021-01-11 12:05:00|2076.7|2076.4|2075.6|2075.3|2076.7|2076.4|2075.2|2074.9|27
1610367000000|2021-01-11 12:10:00|2075|2074.7|2073|2072.7|2075|2074.7|2073|2072.7|71
1610367300000|2021-01-11 12:15:00|2072.9|2072.6|2072.4|2072.1|2073.9|2073.6|2071.3|2071|147
1610367600000|2021-01-11 12:20:00|2072.2|2071.9|2071.8|2071.5|2072.4|2072.1|2071.7|2071.4|57
1610367900000|2021-01-11 12:25:00|2072|2071.7|2075|2074.7|2075.6|2075.3|2071.4|2071.1|238
1610368200000|2021-01-11 12:30:00|2074.6|2074.3|2072.9|2072.6|2074.9|2074.6|2072.9|2072.6|123
1610368500000|2021-01-11 12:35:00|2072.7|2072.4|2072|2071.7|2073.2|2072.9|2070.6|2070.3|255
1610368800000|2021-01-11 12:40:00|2072.1|2071.8|2072.4|2072.1|2073.7|2073.4|2072.1|2071.8|234
1610369100000|2021-01-11 12:45:00|2072.3|2072|2073.9|2073.6|2073.9|2073.6|2071.9|2071.6|174
1610369400000|2021-01-11 12:50:00|2073.6|2073.3|2071.8|2071.5|2074.1|2073.8|2071.7|2071.4|101
1610369700000|2021-01-11 12:55:00|2071.6|2071.3|2071.6|2071.3|2072.8|2072.5|2071.6|2071.3|172
1610370000000|2021-01-11 13:00:00|2071.5|2071.2|2068.3|2068|2071.5|2071.2|2068.3|2068|290
1610370300000|2021-01-11 13:05:00|2068.2|2067.9|2070.1|2069.8|2070.3|2070|2067.9|2067.6|295
1610370600000|2021-01-11 13:10:00|2070.3|2070|2074.2|2073.9|2074.4|2074.1|2070.3|2070|205
1610370900000|2021-01-11 13:15:00|2074.1|2073.8|2071.9|2071.6|2074.1|2073.8|2071.5|2071.2|129
1610371200000|2021-01-11 13:20:00|2071.8|2071.5|2072.1|2071.8|2073|2072.7|2070.6|2070.3|141
1610371500000|2021-01-11 13:25:00|2072.2|2071.9|2069.6|2069.3|2072.9|2072.6|2069.6|2069.3|249
1610371800000|2021-01-11 13:30:00|2069.5|2069.2|2067.8|2067.5|2070.2|2069.9|2065.2|2064.9|504
1610372100000|2021-01-11 13:35:00|2067.6|2067.3|2067.4|2067.1|2068.1|2067.8|2065.4|2065.1|358
1610372400000|2021-01-11 13:40:00|2067.3|2067|2068.9|2068.6|2068.9|2068.6|2066.9|2066.6|172
1610372700000|2021-01-11 13:45:00|2068.7|2068.4|2067.3|2067|2069.8|2069.5|2067.3|2067|286
1610373000000|2021-01-11 13:50:00|2067.5|2067.2|2066|2065.7|2069.4|2069.1|2065.8|2065.5|405
1610373300000|2021-01-11 13:55:00|2066.6|2066.3|2064.4|2064.1|2067.1|2066.8|2063.8|2063.5|646
1610373600000|2021-01-11 14:00:00|2064.3|2064|2064.7|2064.4|2066.6|2066.3|2063.5|2063.2|576
1610373900000|2021-01-11 14:05:00|2064.8|2064.5|2066.2|2065.9|2066.7|2066.4|2064.1|2063.8|521
1610374200000|2021-01-11 14:10:00|2066.5|2066.2|2064.3|2064|2066.6|2066.3|2064|2063.7|382
1610374500000|2021-01-11 14:15:00|2064.6|2064.3|2058.1|2057.8|2065.2|2064.9|2057.6|2057.3|1592
1610374800000|2021-01-11 14:20:00|2058|2057.7|2063.6|2063.3|2064.2|2063.9|2058|2057.7|1330
1610375100000|2021-01-11 14:25:00|2063.7|2063.4|2065.8|2065.5|2067.7|2067.4|2063.4|2063.1|1167
1610375400000|2021-01-11 14:30:00|2065.3|2065|2070.8|2070.5|2078.4|2078.1|2063.8|2063.5|7031
1610375700000|2021-01-11 14:35:00|2070.7|2070.4|2067.9|2067.6|2073|2072.7|2063.2|2062.9|5121
1610376000000|2021-01-11 14:40:00|2067.5|2067.2|2071.5|2071.2|2072.1|2071.8|2066.6|2066.3|3235
1610376300000|2021-01-11 14:45:00|2071.4|2071.1|2073.1|2072.8|2076.5|2076.2|2070.4|2070.1|3265
1610376600000|2021-01-11 14:50:00|2072.8|2072.5|2079.1|2078.8|2079.5|2079.2|2071.1|2070.8|2787
1610376900000|2021-01-11 14:55:00|2078.9|2078.6|2082.8|2082.5|2085.2|2084.9|2078.9|2078.6|4978
1610377200000|2021-01-11 15:00:00|2082.5|2082.2|2084.3|2084|2085.7|2085.4|2081.8|2081.5|2329
1610377500000|2021-01-11 15:05:00|2084.5|2084.2|2086.4|2086.1|2087|2086.7|2082.4|2082.1|1832
1610377800000|2021-01-11 15:10:00|2086.2|2085.9|2083.9|2083.6|2089.3|2089|2082.2|2081.9|3069
1610378100000|2021-01-11 15:15:00|2083.7|2083.4|2085.7|2085.4|2086.6|2086.3|2083.2|2082.9|2054
1610378400000|2021-01-11 15:20:00|2085.8|2085.5|2083.6|2083.3|2086.3|2086|2082.9|2082.6|1087
1610378700000|2021-01-11 15:25:00|2083.5|2083.2|2085.9|2085.6|2087.1|2086.8|2083.2|2082.9|1050
1610379000000|2021-01-11 15:30:00|2086|2085.7|2089.4|2089.1|2089.4|2089.1|2085.7|2085.4|1132
1610379300000|2021-01-11 15:35:00|2089.3|2089|2089.5|2089.2|2091.3|2091|2088.9|2088.6|1862
1610379600000|2021-01-11 15:40:00|2089.8|2089.5|2090.1|2089.8|2091.7|2091.4|2089.3|2089|1188
1610379900000|2021-01-11 15:45:00|2089.9|2089.6|2085.1|2084.8|2090.8|2090.5|2085|2084.7|1406
1610380200000|2021-01-11 15:50:00|2084.9|2084.6|2083.7|2083.4|2086.1|2085.8|2083.2|2082.9|2272
1610380500000|2021-01-11 15:55:00|2083.9|2083.6|2087.6|2087.3|2088.5|2088.2|2082.9|2082.6|1071
1610380800000|2021-01-11 16:00:00|2087.4|2087.1|2082.9|2082.6|2087.9|2087.6|2082.6|2082.3|1392
1610381100000|2021-01-11 16:05:00|2083.1|2082.8|2081.1|2080.8|2085.1|2084.8|2080.7|2080.4|1123
1610381400000|2021-01-11 16:10:00|2081.2|2080.9|2081|2080.7|2082.6|2082.3|2074.9|2074.6|1564
1610381700000|2021-01-11 16:15:00|2080.9|2080.6|2082.3|2082|2082.7|2082.4|2080.1|2079.8|814
1610382000000|2021-01-11 16:20:00|2082.4|2082.1|2085.4|2085.1|2086.3|2086|2082.1|2081.8|1099
1610382300000|2021-01-11 16:25:00|2085.2|2084.9|2086.7|2086.4|2088.2|2087.9|2084.7|2084.4|859
1610382600000|2021-01-11 16:30:00|2086.4|2086.1|2085.2|2084.9|2086.9|2086.6|2084.6|2084.3|699
1610382900000|2021-01-11 16:35:00|2085.5|2085.2|2086.6|2086.3|2087.4|2087.1|2083.6|2083.3|551
1610383200000|2021-01-11 16:40:00|2086.7|2086.4|2086.5|2086.2|2087.1|2086.8|2085|2084.7|527
1610383500000|2021-01-11 16:45:00|2086.7|2086.4|2087.1|2086.8|2087.3|2087|2085.7|2085.4|421
1610383800000|2021-01-11 16:50:00|2086.9|2086.6|2087.2|2086.9|2088.1|2087.8|2086.3|2086|1107
1610384100000|2021-01-11 16:55:00|2087.1|2086.8|2088.3|2088|2089|2088.7|2087.1|2086.8|685
1610384400000|2021-01-11 17:00:00|2088.4|2088.1|2089.7|2089.4|2089.8|2089.5|2088.1|2087.8|857
1610384700000|2021-01-11 17:05:00|2089.6|2089.3|2087.6|2087.3|2089.9|2089.6|2087.5|2087.2|375
1610385000000|2021-01-11 17:10:00|2087.5|2087.2|2086.7|2086.4|2089.4|2089.1|2085.6|2085.3|740
1610385300000|2021-01-11 17:15:00|2086.9|2086.6|2087.2|2086.9|2088.4|2088.1|2086.6|2086.3|315
1610385600000|2021-01-11 17:20:00|2087.3|2087|2088.6|2088.3|2088.9|2088.6|2086.2|2085.9|349
1610385900000|2021-01-11 17:25:00|2088.7|2088.4|2088.8|2088.5|2089.2|2088.9|2087.5|2087.2|264
1610386200000|2021-01-11 17:30:00|2089|2088.7|2090.9|2090.6|2091.2|2090.9|2088.5|2088.2|1757
1610386500000|2021-01-11 17:35:00|2090.8|2090.5|2091.7|2091.4|2092.1|2091.8|2090.3|2090|622
1610386800000|2021-01-11 17:40:00|2091.8|2091.5|2092.1|2091.8|2092.8|2092.5|2091|2090.7|646
1610387100000|2021-01-11 17:45:00|2092|2091.7|2094.7|2094.4|2095.7|2095.4|2092|2091.7|1356
1610387400000|2021-01-11 17:50:00|2094.6|2094.3|2094.9|2094.6|2095.9|2095.6|2094|2093.7|1786
1610387700000|2021-01-11 17:55:00|2095.1|2094.8|2092.6|2092.3|2095.2|2094.9|2091.2|2090.9|1568
1610388000000|2021-01-11 18:00:00|2092.9|2092.6|2093.9|2093.6|2094.5|2094.2|2092.8|2092.5|606
1610388300000|2021-01-11 18:05:00|2093.8|2093.5|2094|2093.7|2094.8|2094.5|2093.4|2093.1|1176
1610388600000|2021-01-11 18:10:00|2094.3|2094|2095.4|2095.1|2095.7|2095.4|2094.2|2093.9|452
1610388900000|2021-01-11 18:15:00|2095.6|2095.3|2095.5|2095.2|2095.9|2095.6|2094.7|2094.4|835
1610389200000|2021-01-11 18:20:00|2095.4|2095.1|2094.2|2093.9|2095.5|2095.2|2092.7|2092.4|633
1610389500000|2021-01-11 18:25:00|2094.1|2093.8|2090.9|2090.6|2094.1|2093.8|2090.1|2089.8|711
1610389800000|2021-01-11 18:30:00|2090.8|2090.5|2091.6|2091.3|2092|2091.7|2090|2089.7|501
1610390100000|2021-01-11 18:35:00|2091.5|2091.2|2092|2091.7|2092.6|2092.3|2090.8|2090.5|513
1610390400000|2021-01-11 18:40:00|2092.1|2091.8|2089.9|2089.6|2092.1|2091.8|2089.7|2089.4|436
1610390700000|2021-01-11 18:45:00|2090|2089.7|2087.6|2087.3|2090.1|2089.8|2085.7|2085.4|1199
1610391000000|2021-01-11 18:50:00|2087.5|2087.2|2089.8|2089.5|2090|2089.7|2087.1|2086.8|623
1610391300000|2021-01-11 18:55:00|2090|2089.7|2089.8|2089.5|2090.9|2090.6|2088.8|2088.5|421
1610391600000|2021-01-11 19:00:00|2089.9|2089.6|2089.9|2089.6|2090.1|2089.8|2087.4|2087.1|505
1610391900000|2021-01-11 19:05:00|2089.8|2089.5|2089.4|2089.1|2090.5|2090.2|2088.8|2088.5|531
1610392200000|2021-01-11 19:10:00|2089.6|2089.3|2091.6|2091.3|2092.2|2091.9|2089.3|2089|1390
1610392500000|2021-01-11 19:15:00|2091.5|2091.2|2088.3|2088|2092.5|2092.2|2088.2|2087.9|1003
1610392800000|2021-01-11 19:20:00|2088.4|2088.1|2087.7|2087.4|2090|2089.7|2085|2084.7|928
1610393100000|2021-01-11 19:25:00|2088|2087.7|2085.4|2085.1|2088.1|2087.8|2084.6|2084.3|871
1610393400000|2021-01-11 19:30:00|2085.1|2084.8|2087.5|2087.2|2087.9|2087.6|2083.7|2083.4|1269
1610393700000|2021-01-11 19:35:00|2087.4|2087.1|2087|2086.7|2088.3|2088|2086.2|2085.9|1804
1610394000000|2021-01-11 19:40:00|2087.2|2086.9|2087.8|2087.5|2088.3|2088|2086.5|2086.2|414
1610394300000|2021-01-11 19:45:00|2087.7|2087.4|2087.6|2087.3|2088.6|2088.3|2086.3|2086|579
1610394600000|2021-01-11 19:50:00|2087.5|2087.2|2088.2|2087.9|2088.3|2088|2085.9|2085.6|556
1610394900000|2021-01-11 19:55:00|2088.1|2087.8|2090|2089.7|2090.2|2089.9|2087.9|2087.6|832
1610395200000|2021-01-11 20:00:00|2090.1|2089.8|2089.8|2089.5|2090.9|2090.6|2089.2|2088.9|968
1610395500000|2021-01-11 20:05:00|2090|2089.7|2087|2086.7|2090.3|2090|2086.5|2086.2|791
1610395800000|2021-01-11 20:10:00|2086.9|2086.6|2086|2085.7|2087.5|2087.2|2084.8|2084.5|1103
1610396100000|2021-01-11 20:15:00|2086.5|2086.2|2084.7|2084.4|2087.9|2087.6|2084.7|2084.4|1008
1610396400000|2021-01-11 20:20:00|2085.1|2084.8|2085.5|2085.2|2086.9|2086.6|2083.8|2083.5|1566
1610396700000|2021-01-11 20:25:00|2085.2|2084.9|2085.1|2084.8|2087.8|2087.5|2085|2084.7|1419
1610397000000|2021-01-11 20:30:00|2085.3|2085|2086.7|2086.4|2088.7|2088.4|2084.8|2084.5|1316
1610397300000|2021-01-11 20:35:00|2086.6|2086.3|2086.3|2086|2088.6|2088.3|2084.6|2084.3|1749
1610397600000|2021-01-11 20:40:00|2086.5|2086.2|2086.7|2086.4|2087.8|2087.5|2085.1|2084.8|1879
1610397900000|2021-01-11 20:45:00|2087|2086.7|2091.6|2091.3|2093.2|2092.9|2086.8|2086.5|2353
1610398200000|2021-01-11 20:50:00|2091.4|2091.1|2091.6|2091.3|2093.8|2093.5|2090.6|2090.3|2771
1610398500000|2021-01-11 20:55:00|2091.5|2091.2|2091.2|2090.9|2093.1|2092.8|2090.8|2090.5|8474
1610398800000|2021-01-11 21:00:00|2091.3|2091|2093.9|2093.6|2096.2|2095.9|2090.3|2090|2780
1610399100000|2021-01-11 21:05:00|2093.8|2093.5|2092.1|2091.8|2093.8|2093.5|2091.8|2091.5|627
1610399400000|2021-01-11 21:10:00|2092.2|2091.9|2094.3|2093.5|2094.7|2094.4|2091.3|2091|965
1610399700000|2021-01-11 21:15:00|2094.4|2093.6|2094.5|2093.7|2094.5|2093.7|2093.7|2092.9|2
1610400000000|2021-01-11 21:20:00|2094.4|2093.6|2093.9|2093.1|2094.6|2093.8|2093.8|2093|0
1610400300000|2021-01-11 21:25:00|2093.8|2093|2094|2093.2|2094|2093.2|2093.8|2093|0
1610400600000|2021-01-11 21:30:00|2094.5|2094.2|2093.5|2093.2|2094.5|2094.2|2092.2|2091.9|219
1610400900000|2021-01-11 21:35:00|2093.2|2092.9|2092.9|2092.6|2094|2093.7|2092.4|2092.1|127
1610401200000|2021-01-11 21:40:00|2092.7|2092.4|2093.8|2093.5|2094|2093.7|2092.6|2092.3|60
1610401500000|2021-01-11 21:45:00|2093.6|2093.3|2093.4|2093.1|2093.6|2093.3|2092.3|2092|95
1610401800000|2021-01-11 21:50:00|2093.5|2093.2|2092.8|2092.5|2093.9|2093.6|2092.3|2092|114
1610402100000|2021-01-11 21:55:00|2092.6|2092.3|2092.6|2091.8|2092.9|2092.6|2091.5|2091.2|121
1610402400000|2021-01-11 22:00:00|2092.7|2091.9|2092.7|2091.9|2092.8|2092|2092.5|2091.7|0
1610402700000|2021-01-11 22:05:00|2092.8|2092|2092.9|2092.1|2092.9|2092.1|2092.8|2092|0
1610403000000|2021-01-11 22:10:00|2093|2092.2|2093|2092.2|2093|2092.2|2093|2092.2|0
1610403300000|2021-01-11 22:15:00|2092.9|2092.1|2093|2092.2|2093|2092.2|2092.9|2092.1|0
1610403600000|2021-01-11 22:20:00|2093.1|2092.3|2093|2092.2|2093.1|2092.3|2093|2092.2|0
1610403900000|2021-01-11 22:25:00|2093.1|2092.3|2093.1|2092.3|2093.1|2092.3|2093|2092.2|0
1610404500000|2021-01-11 22:35:00|2093|2092.2|2093.5|2092.7|2093.7|2092.9|2093|2092.2|0
1610404800000|2021-01-11 22:40:00|2093.3|2092.5|2093.4|2092.6|2093.5|2092.7|2093.3|2092.5|0
1610405100000|2021-01-11 22:45:00|2093.5|2092.7|2093.7|2092.9|2093.7|2092.9|2093.5|2092.7|0
1610405400000|2021-01-11 22:50:00|2093.8|2093|2093.8|2093|2093.8|2093|2093.8|2093|0
1610405700000|2021-01-11 22:55:00|2093.7|2092.9|2094|2093.2|2094.1|2093.3|2093.7|2092.9|0
1610406000000|2021-01-11 23:00:00|2093.2|2092.9|2092.9|2092.6|2094.4|2094.1|2092.3|2092|190
1610406300000|2021-01-11 23:05:00|2093.4|2093.1|2093.8|2093.5|2094.1|2093.8|2092.7|2092.4|102
1610406600000|2021-01-11 23:10:00|2094.1|2093.8|2094.5|2094.2|2095.4|2095.1|2093.9|2093.6|100
1610406900000|2021-01-11 23:15:00|2094.2|2093.9|2095.2|2094.9|2095.2|2094.9|2093.9|2093.6|22
1610407200000|2021-01-11 23:20:00|2095.3|2095|2096.3|2096|2096.3|2096|2095.3|2095|189
1610407500000|2021-01-11 23:25:00|2096.2|2095.9|2096|2095.7|2096.2|2095.9|2095.4|2095.1|35
1610407800000|2021-01-11 23:30:00|2096.2|2095.9|2097.4|2097.1|2097.8|2097.5|2096.1|2095.8|128
1610408100000|2021-01-11 23:35:00|2097.2|2096.9|2097.1|2096.8|2097.7|2097.4|2096.9|2096.6|26
1610408400000|2021-01-11 23:40:00|2097.2|2096.9|2097.1|2096.8|2097.3|2097|2096.6|2096.3|32
1610408700000|2021-01-11 23:45:00|2097.3|2097|2095.3|2095|2097.9|2097.6|2094.8|2094.5|71
1610409000000|2021-01-11 23:50:00|2095|2094.7|2096.5|2096.2|2096.5|2096.2|2094.7|2094.4|53
1610409300000|2021-01-11 23:55:00|2096.4|2096.1|2097.1|2096.8|2097.6|2097.3|2095.5|2095.2|89
1610409600000|2021-01-12 00:00:00|2097|2096.7|2097.5|2097.2|2097.7|2097.4|2095.3|2095|84
1610409900000|2021-01-12 00:05:00|2097.4|2097.1|2099|2098.7|2101|2100.7|2096.8|2096.5|291
1610410200000|2021-01-12 00:10:00|2099.2|2098.9|2099.2|2098.9|2100|2099.7|2098.8|2098.5|79
1610410500000|2021-01-12 00:15:00|2099|2098.7|2100.2|2099.9|2100.2|2099.9|2098.4|2098.1|107
1610410800000|2021-01-12 00:20:00|2100.1|2099.8|2097.8|2097.5|2100.1|2099.8|2097.2|2096.9|113
1610411100000|2021-01-12 00:25:00|2098|2097.7|2099.2|2098.9|2099.4|2099.1|2097.8|2097.5|92
1610411400000|2021-01-12 00:30:00|2099.4|2099.1|2100|2099.7|2100.5|2100.2|2099|2098.7|248
1610411700000|2021-01-12 00:35:00|2099.9|2099.6|2101.2|2100.9|2101.7|2101.4|2099.5|2099.2|116
1610412000000|2021-01-12 00:40:00|2101.3|2101|2101.9|2101.6|2102.1|2101.8|2100.3|2100|60
1610412300000|2021-01-12 00:45:00|2102.2|2101.9|2103|2102.7|2104.2|2103.9|2101.8|2101.5|321
1610412600000|2021-01-12 00:50:00|2102.9|2102.6|2103.1|2102.8|2105.8|2105.5|2102.9|2102.6|401
1610412900000|2021-01-12 00:55:00|2103.3|2103|2103.3|2103|2103.9|2103.6|2103.1|2102.8|87
1610413200000|2021-01-12 01:00:00|2103.5|2103.2|2103.7|2103.4|2104|2103.7|2103.2|2102.9|83
1610413500000|2021-01-12 01:05:00|2103.4|2103.1|2103.6|2103.3|2104.2|2103.9|2103|2102.7|121
1610413800000|2021-01-12 01:10:00|2104.3|2104|2101.8|2101.5|2104.8|2104.5|2101.8|2101.5|124
1610414100000|2021-01-12 01:15:00|2102|2101.7|2101.2|2100.9|2102.1|2101.8|2099.5|2099.2|126
1610414400000|2021-01-12 01:20:00|2101|2100.7|2098.3|2098|2101.1|2100.8|2098.2|2097.9|125
1610414700000|2021-01-12 01:25:00|2098.1|2097.8|2096|2095.7|2098.5|2098.2|2095.1|2094.8|182
1610415000000|2021-01-12 01:30:00|2095.5|2095.2|2098.5|2098.2|2099.3|2099|2093.1|2092.8|205
1610415300000|2021-01-12 01:35:00|2098|2097.7|2096.7|2096.4|2098.3|2098|2096.2|2095.9|67
1610415600000|2021-01-12 01:40:00|2096.8|2096.5|2097.8|2097.5|2098|2097.7|2095.8|2095.5|35
1610415900000|2021-01-12 01:45:00|2097.7|2097.4|2098.5|2098.2|2099.3|2099|2097.5|2097.2|78
1610416200000|2021-01-12 01:50:00|2100|2099.7|2098.7|2098.4|2100|2099.7|2098|2097.7|87
1610416500000|2021-01-12 01:55:00|2098.8|2098.5|2099|2098.7|2100.2|2099.9|2098.8|2098.5|29
1610416800000|2021-01-12 02:00:00|2100.2|2099.9|2097.3|2097|2100.7|2100.4|2096.9|2096.6|97
1610417100000|2021-01-12 02:05:00|2097.2|2096.9|2096.9|2096.6|2097.5|2097.2|2096.3|2096|57
1610417400000|2021-01-12 02:10:00|2098|2097.7|2096.8|2096.5|2098|2097.7|2096.8|2096.5|10
1610417700000|2021-01-12 02:15:00|2096.6|2096.3|2096.5|2096.2|2096.8|2096.5|2095.7|2095.4|33
1610418000000|2021-01-12 02:20:00|2096.8|2096.5|2097.7|2097.4|2098|2097.7|2096.2|2095.9|15
1610418300000|2021-01-12 02:25:00|2097.9|2097.6|2098.3|2098|2098.7|2098.4|2096.8|2096.5|14
1610418600000|2021-01-12 02:30:00|2098.2|2097.9|2098.7|2098.4|2098.7|2098.4|2097.3|2097|18
1610418900000|2021-01-12 02:35:00|2098.8|2098.5|2098.8|2098.5|2099.1|2098.8|2098.1|2097.8|11
1610419200000|2021-01-12 02:40:00|2099.3|2099|2099|2098.7|2099.3|2099|2098.6|2098.3|18
1610419500000|2021-01-12 02:45:00|2099.2|2098.9|2097.6|2097.3|2099.4|2099.1|2097.3|2097|31
1610419800000|2021-01-12 02:50:00|2097.5|2097.2|2097|2096.7|2097.5|2097.2|2096.8|2096.5|13
1610420100000|2021-01-12 02:55:00|2097.3|2097|2098.2|2097.9|2098.6|2098.3|2097.3|2097|19
1610420400000|2021-01-12 03:00:00|2098.3|2098|2098.3|2098|2098.5|2098.2|2097.5|2097.2|23
1610420700000|2021-01-12 03:05:00|2098.2|2097.9|2097.8|2097.5|2098.6|2098.3|2097.6|2097.3|77
1610421000000|2021-01-12 03:10:00|2097.7|2097.4|2096|2095.7|2097.7|2097.4|2096|2095.7|71
1610421300000|2021-01-12 03:15:00|2096.1|2095.8|2094.1|2093.8|2096.2|2095.9|2094.1|2093.8|138
1610421600000|2021-01-12 03:20:00|2093.9|2093.6|2093.5|2093.2|2093.9|2093.6|2092.9|2092.6|245
1610421900000|2021-01-12 03:25:00|2093.6|2093.3|2093.6|2093.3|2093.8|2093.5|2093.2|2092.9|61
1610422200000|2021-01-12 03:30:00|2093.4|2093.1|2093.7|2093.4|2093.8|2093.5|2092.8|2092.5|69
1610422500000|2021-01-12 03:35:00|2093.6|2093.3|2094.5|2094.2|2094.6|2094.3|2093.3|2093|63
1610422800000|2021-01-12 03:40:00|2094.1|2093.8|2093.9|2093.6|2094.3|2094|2093.8|2093.5|11
1610423100000|2021-01-12 03:45:00|2093.8|2093.5|2093.4|2093.1|2094.1|2093.8|2092.8|2092.5|58
1610423400000|2021-01-12 03:50:00|2093.6|2093.3|2094|2093.7|2094.4|2094.1|2093.6|2093.3|21
1610423700000|2021-01-12 03:55:00|2094.2|2093.9|2094.1|2093.8|2094.2|2093.9|2094|2093.7|6
1610424000000|2021-01-12 04:00:00|2093.8|2093.5|2093.8|2093.5|2094.5|2094.2|2093.7|2093.4|24
1610424300000|2021-01-12 04:05:00|2093.4|2093.1|2093.5|2093.2|2093.5|2093.2|2093.2|2092.9|5
1610424600000|2021-01-12 04:10:00|2093.4|2093.1|2093.8|2093.5|2093.8|2093.5|2093.4|2093.1|15
1610424900000|2021-01-12 04:15:00|2094|2093.7|2093.5|2093.2|2094.1|2093.8|2093.4|2093.1|40
1610425200000|2021-01-12 04:20:00|2093.4|2093.1|2093.1|2092.8|2093.4|2093.1|2092.8|2092.5|53
1610425500000|2021-01-12 04:25:00|2092.9|2092.6|2092.8|2092.5|2093.3|2093|2092.8|2092.5|88
1610425800000|2021-01-12 04:30:00|2093|2092.7|2091.6|2091.3|2093.2|2092.9|2091.3|2091|85
1610426100000|2021-01-12 04:35:00|2091.7|2091.4|2092.2|2091.9|2093.4|2093.1|2091.4|2091.1|82
1610426400000|2021-01-12 04:40:00|2092.4|2092.1|2093.3|2093|2093.3|2093|2091.3|2091|151
1610426700000|2021-01-12 04:45:00|2093.4|2093.1|2095|2094.7|2096|2095.7|2093.4|2093.1|146
1610427000000|2021-01-12 04:50:00|2094.7|2094.4|2093.8|2093.5|2094.7|2094.4|2093.5|2093.2|28
1610427300000|2021-01-12 04:55:00|2094.2|2093.9|2094.1|2093.8|2094.6|2094.3|2094.1|2093.8|19
1610427600000|2021-01-12 05:00:00|2094|2093.7|2092.8|2092.5|2094.3|2094|2092.6|2092.3|33
1610427900000|2021-01-12 05:05:00|2093.2|2092.9|2093.4|2093.1|2094.1|2093.8|2092.9|2092.6|11
1610428200000|2021-01-12 05:10:00|2093.2|2092.9|2094.6|2094.3|2094.6|2094.3|2093.1|2092.8|21
1610428500000|2021-01-12 05:15:00|2094.5|2094.2|2093.8|2093.5|2094.5|2094.2|2093.6|2093.3|11
1610428800000|2021-01-12 05:20:00|2093.6|2093.3|2094.7|2094.4|2094.7|2094.4|2093.6|2093.3|45
1610429100000|2021-01-12 05:25:00|2094.1|2093.8|2094.1|2093.8|2094.7|2094.4|2093.9|2093.6|5
1610429400000|2021-01-12 05:30:00|2094.6|2094.3|2094.6|2094.3|2095|2094.7|2094.1|2093.8|25
1610429700000|2021-01-12 05:35:00|2095.4|2095.1|2096.7|2096.4|2096.7|2096.4|2095.4|2095.1|20
1610430000000|2021-01-12 05:40:00|2096.9|2096.6|2097.9|2097.6|2097.9|2097.6|2096.8|2096.5|41
1610430300000|2021-01-12 05:45:00|2098|2097.7|2098.6|2098.3|2098.6|2098.3|2097.9|2097.6|73
1610430600000|2021-01-12 05:50:00|2098.9|2098.6|2098.7|2098.4|2099.3|2099|2098.6|2098.3|28
1610430900000|2021-01-12 05:55:00|2098.5|2098.2|2098|2097.7|2098.9|2098.6|2097.7|2097.4|37
1610431200000|2021-01-12 06:00:00|2097.8|2097.5|2096.8|2096.5|2098.7|2098.4|2096.5|2096.2|47
1610431500000|2021-01-12 06:05:00|2097|2096.7|2097.8|2097.5|2098.3|2098|2097|2096.7|28
1610431800000|2021-01-12 06:10:00|2098|2097.7|2097.9|2097.6|2098|2097.7|2097.2|2096.9|20
1610432100000|2021-01-12 06:15:00|2097.7|2097.4|2097.3|2097|2097.9|2097.6|2096.3|2096|28
1610432400000|2021-01-12 06:20:00|2097.4|2097.1|2097.3|2097|2097.7|2097.4|2097.3|2097|15
1610432700000|2021-01-12 06:25:00|2097.6|2097.3|2097.7|2097.4|2098.1|2097.8|2097.4|2097.1|20
1610433000000|2021-01-12 06:30:00|2097.9|2097.6|2098.9|2098.6|2099.2|2098.9|2097.9|2097.6|26
1610433300000|2021-01-12 06:35:00|2098.6|2098.3|2099.3|2099|2099.3|2099|2098.6|2098.3|10
1610433600000|2021-01-12 06:40:00|2099.2|2098.9|2098.6|2098.3|2099.2|2098.9|2098.5|2098.2|25
1610433900000|2021-01-12 06:45:00|2098.5|2098.2|2099.2|2098.9|2099.3|2099|2098.5|2098.2|13
1610434200000|2021-01-12 06:50:00|2099.5|2099.2|2100.5|2100.2|2101.2|2100.9|2099.5|2099.2|138
1610434500000|2021-01-12 06:55:00|2100.4|2100.1|2100.6|2100.3|2100.9|2100.6|2100|2099.7|27
1610434800000|2021-01-12 07:00:00|2100.8|2100.5|2098.9|2098.6|2101.2|2100.9|2097.9|2097.6|96
1610435100000|2021-01-12 07:05:00|2099|2098.7|2099.5|2099.2|2099.8|2099.5|2098.2|2097.9|34
1610435400000|2021-01-12 07:10:00|2099.4|2099.1|2100.4|2100.1|2100.8|2100.5|2099.4|2099.1|50
1610435700000|2021-01-12 07:15:00|2100.1|2099.8|2100|2099.7|2100.9|2100.6|2100|2099.7|20
1610436000000|2021-01-12 07:20:00|2100.3|2100|2102.1|2101.8|2102.4|2102.1|2100.3|2100|57
1610436300000|2021-01-12 07:25:00|2102.4|2102.1|2104.1|2103.8|2104.2|2103.9|2102.4|2102.1|95
1610436600000|2021-01-12 07:30:00|2104.2|2103.9|2105.4|2105.1|2106.1|2105.8|2104.2|2103.9|317
1610436900000|2021-01-12 07:35:00|2105.6|2105.3|2103.4|2103.1|2105.8|2105.5|2103.3|2103|34
1610437200000|2021-01-12 07:40:00|2103.2|2102.9|2102.9|2102.6|2103.6|2103.3|2101.9|2101.6|36
1610437500000|2021-01-12 07:45:00|2102.8|2102.5|2100.8|2100.5|2102.8|2102.5|2100.2|2099.9|71
1610437800000|2021-01-12 07:50:00|2101.1|2100.8|2101.3|2101|2101.3|2101|2100|2099.7|35
1610438100000|2021-01-12 07:55:00|2101.5|2101.2|2102.5|2102.2|2103.4|2103.1|2101.3|2101|63
1610438400000|2021-01-12 08:00:00|2101.9|2101.6|2102.5|2102.2|2102.8|2102.5|2099.9|2099.6|247
1610438700000|2021-01-12 08:05:00|2101.8|2101.5|2100.9|2100.6|2102.3|2102|2100.5|2100.2|67
1610439000000|2021-01-12 08:10:00|2101.7|2101.4|2102.2|2101.9|2103|2102.7|2101.7|2101.4|131
1610439300000|2021-01-12 08:15:00|2102.4|2102.1|2096.3|2096|2102.4|2102.1|2096.3|2096|265
1610439600000|2021-01-12 08:20:00|2096.5|2096.2|2096.8|2096.5|2098.5|2098.2|2096.2|2095.9|124
1610439900000|2021-01-12 08:25:00|2097.2|2096.9|2096.6|2096.3|2097.6|2097.3|2094.9|2094.6|131
1610440200000|2021-01-12 08:30:00|2097.3|2097|2098.5|2098.2|2098.5|2098.2|2097.2|2096.9|54
1610440500000|2021-01-12 08:35:00|2098.4|2098.1|2097.9|2097.6|2100.4|2100.1|2097.9|2097.6|98
1610440800000|2021-01-12 08:40:00|2097.7|2097.4|2098.5|2098.2|2098.5|2098.2|2097|2096.7|81
1610441100000|2021-01-12 08:45:00|2098.1|2097.8|2096.7|2096.4|2098.1|2097.8|2096.7|2096.4|14
1610441400000|2021-01-12 08:50:00|2096.6|2096.3|2094.3|2094|2096.6|2096.3|2092.3|2092|319
1610441700000|2021-01-12 08:55:00|2093.4|2093.1|2096.2|2095.9|2096.2|2095.9|2093.4|2093.1|39
1610442000000|2021-01-12 09:00:00|2096.7|2096.4|2095.6|2095.3|2097.1|2096.8|2094.7|2094.4|37
1610442300000|2021-01-12 09:05:00|2095.5|2095.2|2096|2095.7|2097.3|2097|2095.5|2095.2|62
1610442600000|2021-01-12 09:10:00|2096.7|2096.4|2100|2099.7|2100.2|2099.9|2096.6|2096.3|147
1610442900000|2021-01-12 09:15:00|2099.2|2098.9|2099.3|2099|2099.8|2099.5|2098.6|2098.3|64
1610443200000|2021-01-12 09:20:00|2099.7|2099.4|2100.9|2100.6|2101.2|2100.9|2099.3|2099|76
1610443500000|2021-01-12 09:25:00|2101.4|2101.1|2099.9|2099.6|2101.4|2101.1|2098.5|2098.2|94
1610443800000|2021-01-12 09:30:00|2100.2|2099.9|2101.4|2101.1|2102.5|2102.2|2100.2|2099.9|145
1610444100000|2021-01-12 09:35:00|2101.7|2101.4|2101.8|2101.5|2101.9|2101.6|2100.9|2100.6|220
1610444400000|2021-01-12 09:40:00|2102.2|2101.9|2103.7|2103.4|2104.2|2103.9|2101.7|2101.4|325
1610444700000|2021-01-12 09:45:00|2103.5|2103.2|2104.8|2104.5|2106.2|2105.9|2103.5|2103.2|154
1610445000000|2021-01-12 09:50:00|2104.9|2104.6|2103.6|2103.3|2104.9|2104.6|2103.6|2103.3|30
1610445300000|2021-01-12 09:55:00|2103.5|2103.2|2102.5|2102.2|2103.5|2103.2|2101|2100.7|160
1610445600000|2021-01-12 10:00:00|2102.2|2101.9|2102.8|2102.5|2103.1|2102.8|2101.8|2101.5|33
1610445900000|2021-01-12 10:05:00|2102.4|2102.1|2101.9|2101.6|2102.4|2102.1|2101.3|2101|45
1610446200000|2021-01-12 10:10:00|2102.3|2102|2102|2101.7|2102.4|2102.1|2101.7|2101.4|29
1610446500000|2021-01-12 10:15:00|2101.8|2101.5|2102.4|2102.1|2102.5|2102.2|2101.7|2101.4|69
1610446800000|2021-01-12 10:20:00|2102.6|2102.3|2103.9|2103.6|2104|2103.7|2102.5|2102.2|51
1610447100000|2021-01-12 10:25:00|2103.3|2103|2102.8|2102.5|2103.5|2103.2|2102.7|2102.4|14
1610447400000|2021-01-12 10:30:00|2103.4|2103.1|2102.7|2102.4|2103.6|2103.3|2102.7|2102.4|23
1610447700000|2021-01-12 10:35:00|2102.9|2102.6|2102.4|2102.1|2102.9|2102.6|2101.8|2101.5|12
1610448000000|2021-01-12 10:40:00|2102.5|2102.2|2101.9|2101.6|2102.7|2102.4|2101.5|2101.2|26
1610448300000|2021-01-12 10:45:00|2101.7|2101.4|2102.8|2102.5|2103.6|2103.3|2101.6|2101.3|69
1610448600000|2021-01-12 10:50:00|2102.7|2102.4|2102.1|2101.8|2102.7|2102.4|2101.4|2101.1|57
1610448900000|2021-01-12 10:55:00|2102.2|2101.9|2101.3|2101|2102.8|2102.5|2100.8|2100.5|28
1610449200000|2021-01-12 11:00:00|2101.2|2100.9|2101.2|2100.9|2102.4|2102.1|2101|2100.7|49
1610449500000|2021-01-12 11:05:00|2101.3|2101|2101.1|2100.8|2101.6|2101.3|2101|2100.7|34
1610449800000|2021-01-12 11:10:00|2100.8|2100.5|2100.8|2100.5|2101.1|2100.8|2099.5|2099.2|142
1610450100000|2021-01-12 11:15:00|2101|2100.7|2101.9|2101.6|2102.2|2101.9|2101|2100.7|33
1610450400000|2021-01-12 11:20:00|2102.4|2102.1|2102.9|2102.6|2103.5|2103.2|2101.8|2101.5|22
1610450700000|2021-01-12 11:25:00|2103.4|2103.1|2103.5|2103.2|2103.5|2103.2|2103|2102.7|25
1610451000000|2021-01-12 11:30:00|2103.6|2103.3|2103.2|2102.9|2103.8|2103.5|2103.2|2102.9|28
1610451300000|2021-01-12 11:35:00|2103.4|2103.1|2103.3|2103|2103.8|2103.5|2103.1|2102.8|35
1610451600000|2021-01-12 11:40:00|2103|2102.7|2102.7|2102.4|2103|2102.7|2102.5|2102.2|12
1610451900000|2021-01-12 11:45:00|2102.4|2102.1|2102.4|2102.1|2103|2102.7|2100.9|2100.6|60
1610452200000|2021-01-12 11:50:00|2102.3|2102|2101.2|2100.9|2102.7|2102.4|2100.9|2100.6|35
1610452500000|2021-01-12 11:55:00|2100.8|2100.5|2100.5|2100.2|2101.2|2100.9|2099.3|2099|97
1610452800000|2021-01-12 12:00:00|2100.3|2100|2102.4|2102.1|2102.4|2102.1|2100|2099.7|76
1610453100000|2021-01-12 12:05:00|2102.6|2102.3|2102.5|2102.2|2102.9|2102.6|2102.2|2101.9|55
1610453400000|2021-01-12 12:10:00|2102.4|2102.1|2100.1|2099.8|2102.5|2102.2|2099.7|2099.4|76
1610453700000|2021-01-12 12:15:00|2099.8|2099.5|2100.1|2099.8|2100.9|2100.6|2099.6|2099.3|78
1610454000000|2021-01-12 12:20:00|2100.2|2099.9|2101|2100.7|2101.6|2101.3|2099.6|2099.3|90
1610454300000|2021-01-12 12:25:00|2100.5|2100.2|2101.2|2100.9|2102.6|2102.3|2100.5|2100.2|71
1610454600000|2021-01-12 12:30:00|2101.8|2101.5|2100.8|2100.5|2102|2101.7|2100.7|2100.4|41
1610454900000|2021-01-12 12:35:00|2101.1|2100.8|2101.7|2101.4|2102.1|2101.8|2100.4|2100.1|64
1610455200000|2021-01-12 12:40:00|2101.9|2101.6|2102.4|2102.1|2102.4|2102.1|2101.3|2101|60
1610455500000|2021-01-12 12:45:00|2102.2|2101.9|2102.1|2101.8|2102.8|2102.5|2102|2101.7|67
1610455800000|2021-01-12 12:50:00|2102|2101.7|2102.1|2101.8|2102.9|2102.6|2101.6|2101.3|172
1610456100000|2021-01-12 12:55:00|2102|2101.7|2101.5|2101.2|2102|2101.7|2100.8|2100.5|36
1610456400000|2021-01-12 13:00:00|2101.1|2100.8|2100.1|2099.8|2101.3|2101|2100.1|2099.8|68
1610456700000|2021-01-12 13:05:00|2100.2|2099.9|2100.3|2100|2100.4|2100.1|2098.9|2098.6|112
1610457000000|2021-01-12 13:10:00|2100.1|2099.8|2099|2098.7|2100.4|2100.1|2098.6|2098.3|181
1610457300000|2021-01-12 13:15:00|2098.9|2098.6|2099.1|2098.8|2099.9|2099.6|2098.2|2097.9|158
1610457600000|2021-01-12 13:20:00|2099.2|2098.9|2098.2|2097.9|2099.5|2099.2|2097.5|2097.2|256
1610457900000|2021-01-12 13:25:00|2098|2097.7|2098.8|2098.5|2098.8|2098.5|2096.9|2096.6|235
1610458200000|2021-01-12 13:30:00|2098.6|2098.3|2099.5|2099.2|2100.1|2099.8|2098.6|2098.3|157
1610458500000|2021-01-12 13:35:00|2099.8|2099.5|2099.6|2099.3|2100.8|2100.5|2098.6|2098.3|114
1610458800000|2021-01-12 13:40:00|2099.5|2099.2|2099|2098.7|2099.5|2099.2|2098.4|2098.1|172
1610459100000|2021-01-12 13:45:00|2098.7|2098.4|2098.5|2098.2|2099.3|2099|2097.9|2097.6|162
1610459400000|2021-01-12 13:50:00|2098.6|2098.3|2097.9|2097.6|2098.7|2098.4|2097.6|2097.3|256
1610459700000|2021-01-12 13:55:00|2097.6|2097.3|2095.5|2095.2|2097.6|2097.3|2091.2|2090.9|710
1610460000000|2021-01-12 14:00:00|2095.8|2095.5|2098.2|2097.9|2098.7|2098.4|2094.8|2094.5|269
1610460300000|2021-01-12 14:05:00|2098.4|2098.1|2097.2|2096.9|2098.7|2098.4|2095.3|2095|484
1610460600000|2021-01-12 14:10:00|2097|2096.7|2097.4|2097.1|2098.1|2097.8|2096.2|2095.9|253
1610460900000|2021-01-12 14:15:00|2097.1|2096.8|2100.2|2099.9|2100.4|2100.1|2096.8|2096.5|324
1610461200000|2021-01-12 14:20:00|2100.1|2099.8|2100.9|2100.6|2101.1|2100.8|2099.4|2099.1|335
1610461500000|2021-01-12 14:25:00|2101|2100.7|2100.6|2100.3|2101.4|2101.1|2099.9|2099.6|586
1610461800000|2021-01-12 14:30:00|2100.4|2100.1|2106.2|2105.9|2109.2|2108.9|2100.4|2100.1|5491
1610462100000|2021-01-12 14:35:00|2106|2105.7|2104.4|2104.1|2106.5|2106.2|2101.1|2100.8|3055
1610462400000|2021-01-12 14:40:00|2104.6|2104.3|2106.9|2106.6|2108.9|2108.6|2103.8|2103.5|1796
1610462700000|2021-01-12 14:45:00|2107|2106.7|2110.6|2110.3|2111.8|2111.5|2107|2106.7|2065
1610463000000|2021-01-12 14:50:00|2110.8|2110.5|2109.7|2109.4|2110.8|2110.5|2104|2103.7|2798
1610463300000|2021-01-12 14:55:00|2109.9|2109.6|2114.4|2114.1|2114.8|2114.5|2109.8|2109.5|2193
1610463600000|2021-01-12 15:00:00|2114.3|2114|2112.1|2111.8|2114.9|2114.6|2108|2107.7|2356
1610463900000|2021-01-12 15:05:00|2112.6|2112.3|2112.9|2112.6|2112.9|2112.6|2111.1|2110.8|1208
1610464200000|2021-01-12 15:10:00|2112.6|2112.3|2113.2|2112.9|2114.9|2114.6|2111.7|2111.4|1845
1610464500000|2021-01-12 15:15:00|2113.5|2113.2|2117.2|2116.9|2117.4|2117.1|2111.7|2111.4|2116
1610464800000|2021-01-12 15:20:00|2117.3|2117|2115.7|2115.4|2117.4|2117.1|2115|2114.7|975
1610465100000|2021-01-12 15:25:00|2117|2116.7|2113.3|2113|2117.5|2117.2|2112.7|2112.4|2295
1610465400000|2021-01-12 15:30:00|2113.5|2113.2|2113.1|2112.8|2114.4|2114.1|2109.8|2109.5|4204
1610465700000|2021-01-12 15:35:00|2113|2112.7|2112.5|2112.2|2114.5|2114.2|2111.8|2111.5|1521
1610466000000|2021-01-12 15:40:00|2112.6|2112.3|2114.5|2114.2|2116.2|2115.9|2112.5|2112.2|1030
1610466300000|2021-01-12 15:45:00|2114.7|2114.4|2114.8|2114.5|2115|2114.7|2111.3|2111|1304
1610466600000|2021-01-12 15:50:00|2115|2114.7|2115.7|2115.4|2116.1|2115.8|2113.1|2112.8|1284
1610466900000|2021-01-12 15:55:00|2115.8|2115.5|2115.7|2115.4|2116.6|2116.3|2114.6|2114.3|902
1610467200000|2021-01-12 16:00:00|2115.6|2115.3|2115.7|2115.4|2117.1|2116.8|2115|2114.7|1184
1610467500000|2021-01-12 16:05:00|2115.9|2115.6|2116.5|2116.2|2116.6|2116.3|2114.8|2114.5|656
1610467800000|2021-01-12 16:10:00|2116.6|2116.3|2117.3|2117|2117.7|2117.4|2116.6|2116.3|872
1610468100000|2021-01-12 16:15:00|2117.4|2117.1|2119.9|2119.6|2120.8|2120.5|2117.3|2117|1151
1610468400000|2021-01-12 16:20:00|2119.7|2119.4|2121.8|2121.5|2122.5|2122.2|2119.4|2119.1|1812
1610468700000|2021-01-12 16:25:00|2121.6|2121.3|2121.3|2121|2121.9|2121.6|2120.2|2119.9|1026
1610469000000|2021-01-12 16:30:00|2121.2|2120.9|2121.1|2120.8|2121.6|2121.3|2119.4|2119.1|823
1610469300000|2021-01-12 16:35:00|2121.2|2120.9|2120.3|2120|2122|2121.7|2120.2|2119.9|566
1610469600000|2021-01-12 16:40:00|2120.5|2120.2|2119.9|2119.6|2121.2|2120.9|2119.5|2119.2|709
1610469900000|2021-01-12 16:45:00|2120.1|2119.8|2120.2|2119.9|2120.8|2120.5|2119.2|2118.9|974
1610470200000|2021-01-12 16:50:00|2120.4|2120.1|2116.2|2115.9|2120.7|2120.4|2114.8|2114.5|2237
1610470500000|2021-01-12 16:55:00|2116.1|2115.8|2118.1|2117.8|2118.3|2118|2115.3|2115|1186
1610470800000|2021-01-12 17:00:00|2118.2|2117.9|2119.4|2119.1|2120.8|2120.5|2117.7|2117.4|1416
1610471100000|2021-01-12 17:05:00|2119.3|2119|2113.8|2113.5|2119.3|2119|2111.4|2111.1|2149
1610471400000|2021-01-12 17:10:00|2113.7|2113.4|2110.4|2110.1|2114.6|2114.3|2110|2109.7|1510
1610471700000|2021-01-12 17:15:00|2110.5|2110.2|2116.1|2115.8|2116.4|2116.1|2108.2|2107.9|2379
1610472000000|2021-01-12 17:20:00|2116|2115.7|2114.8|2114.5|2116.2|2115.9|2112.8|2112.5|1104
1610472300000|2021-01-12 17:25:00|2115.1|2114.8|2120.7|2120.4|2120.7|2120.4|2114.5|2114.2|1480
1610472600000|2021-01-12 17:30:00|2120.8|2120.5|2118.9|2118.6|2120.9|2120.6|2115.9|2115.6|1190
1610472900000|2021-01-12 17:35:00|2119.1|2118.8|2120.1|2119.8|2121.4|2121.1|2118.8|2118.5|1373
1610473200000|2021-01-12 17:40:00|2120.2|2119.9|2119.3|2119|2120.2|2119.9|2117.8|2117.5|1050
1610473500000|2021-01-12 17:45:00|2119.5|2119.2|2118.7|2118.4|2120|2119.7|2117.5|2117.2|652
1610473800000|2021-01-12 17:50:00|2118.9|2118.6|2120.6|2120.3|2121.7|2121.4|2118.1|2117.8|1798
1610474100000|2021-01-12 17:55:00|2120.7|2120.4|2118.7|2118.4|2120.9|2120.6|2117.6|2117.3|518
1610474400000|2021-01-12 18:00:00|2118.8|2118.5|2118.6|2118.3|2119.7|2119.4|2116.7|2116.4|661
1610474700000|2021-01-12 18:05:00|2118.5|2118.2|2118.8|2118.5|2119|2118.7|2116.2|2115.9|854
1610475000000|2021-01-12 18:10:00|2118.9|2118.6|2119.6|2119.3|2120.4|2120.1|2117.2|2116.9|576
1610475300000|2021-01-12 18:15:00|2119.5|2119.2|2117.2|2116.9|2119.5|2119.2|2117|2116.7|2048
1610475600000|2021-01-12 18:20:00|2117.1|2116.8|2115.3|2115|2117.4|2117.1|2114.7|2114.4|718
1610475900000|2021-01-12 18:25:00|2115.4|2115.1|2118|2117.7|2118.2|2117.9|2115.1|2114.8|628
1610476200000|2021-01-12 18:30:00|2117.8|2117.5|2120.8|2120.5|2120.8|2120.5|2116.7|2116.4|1309
1610476500000|2021-01-12 18:35:00|2120.7|2120.4|2120.9|2120.6|2120.9|2120.6|2119.4|2119.1|594
1610476800000|2021-01-12 18:40:00|2121|2120.7|2119.6|2119.3|2121.2|2120.9|2119.4|2119.1|528
1610477100000|2021-01-12 18:45:00|2119.7|2119.4|2119.9|2119.6|2120.8|2120.5|2119.5|2119.2|484
1610477400000|2021-01-12 18:50:00|2119.8|2119.5|2120.4|2120.1|2120.8|2120.5|2118.9|2118.6|590
1610477700000|2021-01-12 18:55:00|2120.3|2120|2121.2|2120.9|2122.3|2122|2120.3|2120|790
1610478000000|2021-01-12 19:00:00|2121.1|2120.8|2122.1|2121.8|2123|2122.7|2120.6|2120.3|1201
1610478300000|2021-01-12 19:05:00|2122|2121.7|2121.1|2120.8|2122.3|2122|2120.3|2120|579
1610478600000|2021-01-12 19:10:00|2121.3|2121|2122|2121.7|2122.2|2121.9|2120.7|2120.4|592
1610478900000|2021-01-12 19:15:00|2121.8|2121.5|2120.9|2120.6|2123.9|2123.6|2120.6|2120.3|1060
1610479200000|2021-01-12 19:20:00|2121.1|2120.8|2121.4|2121.1|2121.7|2121.4|2118.9|2118.6|677
1610479500000|2021-01-12 19:25:00|2121.5|2121.2|2121.5|2121.2|2122.6|2122.3|2120.9|2120.6|1706
1610479800000|2021-01-12 19:30:00|2121.4|2121.1|2123|2122.7|2123.7|2123.4|2121.2|2120.9|970
1610480100000|2021-01-12 19:35:00|2123.1|2122.8|2122.7|2122.4|2123.6|2123.3|2120.9|2120.6|528
1610480400000|2021-01-12 19:40:00|2122.6|2122.3|2121.2|2120.9|2124.3|2124|2120.2|2119.9|1148
1610480700000|2021-01-12 19:45:00|2120.9|2120.6|2123.4|2123.1|2124.7|2124.4|2119|2118.7|1248
1610481000000|2021-01-12 19:50:00|2123.5|2123.2|2122.2|2121.9|2123.8|2123.5|2121.3|2121|689
1610481300000|2021-01-12 19:55:00|2122.3|2122|2124.2|2123.9|2124.9|2124.6|2122.1|2121.8|881
1610481600000|2021-01-12 20:00:00|2124.3|2124|2124.8|2124.5|2125.7|2125.4|2123.1|2122.8|1378
1610481900000|2021-01-12 20:05:00|2124.9|2124.6|2124.6|2124.3|2125.5|2125.2|2122.3|2122|1172
1610482200000|2021-01-12 20:10:00|2124.7|2124.4|2124.1|2123.8|2125.3|2125|2123.4|2123.1|1619
1610482500000|2021-01-12 20:15:00|2124.2|2123.9|2125.6|2125.3|2126.1|2125.8|2122.6|2122.3|1538
1610482800000|2021-01-12 20:20:00|2125.7|2125.4|2126.2|2125.9|2126.5|2126.2|2125.4|2125.1|819
1610483100000|2021-01-12 20:25:00|2126.3|2126|2124.4|2124.1|2126.4|2126.1|2124.4|2124.1|890
1610483400000|2021-01-12 20:30:00|2124.2|2123.9|2124.3|2124|2125.7|2125.4|2123.7|2123.4|1087
1610483700000|2021-01-12 20:35:00|2124.2|2123.9|2125.4|2125.1|2125.6|2125.3|2123.5|2123.2|803
1610484000000|2021-01-12 20:40:00|2125.3|2125|2125.9|2125.6|2127|2126.7|2124.9|2124.6|1430
1610484300000|2021-01-12 20:45:00|2126|2125.7|2127.6|2127.3|2127.6|2127.3|2125.6|2125.3|1467
1610484600000|2021-01-12 20:50:00|2127.7|2127.4|2129|2128.7|2129.8|2129.5|2125.8|2125.5|2995
1610484900000|2021-01-12 20:55:00|2128.9|2128.6|2128.6|2128.3|2130.2|2129.9|2127.2|2126.9|9890
1610485200000|2021-01-12 21:00:00|2128.8|2128.5|2126.1|2125.8|2128.8|2128.5|2125.8|2125.5|2880
1610485500000|2021-01-12 21:05:00|2126.2|2125.9|2126.3|2126|2126.7|2126.4|2125.4|2125.1|859
1610485800000|2021-01-12 21:10:00|2126.5|2126.2|2126.8|2126|2126.9|2126.6|2125.2|2124.9|1069
1610486100000|2021-01-12 21:15:00|2126.7|2125.9|2126.7|2125.9|2126.7|2125.9|2126.5|2125.7|1
1610486400000|2021-01-12 21:20:00|2126.6|2125.8|2126.3|2125.5|2126.6|2125.8|2126.3|2125.5|0
1610486700000|2021-01-12 21:25:00|2126.4|2125.6|2126.5|2125.7|2126.5|2125.7|2126.3|2125.5|0
1610487000000|2021-01-12 21:30:00|2127|2126.7|2126.6|2126.3|2128.3|2128|2126.3|2126|274
1610487300000|2021-01-12 21:35:00|2126.5|2126.2|2128.2|2127.9|2128.2|2127.9|2125.7|2125.4|199
1610487600000|2021-01-12 21:40:00|2128.3|2128|2127|2126.7|2129|2128.7|2126.4|2126.1|391
1610487900000|2021-01-12 21:45:00|2126.9|2126.6|2126.5|2126.2|2127.3|2127|2125.9|2125.6|161
1610488200000|2021-01-12 21:50:00|2126.2|2125.9|2125.5|2125.2|2126.8|2126.5|2125.4|2125.1|120
1610488500000|2021-01-12 21:55:00|2125.4|2125.1|2125.7|2124.9|2125.8|2125.5|2124.8|2124.5|234
1610488800000|2021-01-12 22:00:00|2125.8|2125|2125.8|2125|2126|2125.2|2125.8|2125|0
1610489100000|2021-01-12 22:05:00|2126|2125.2|2126.1|2125.3|2126.1|2125.3|2125.8|2125|0
1610489400000|2021-01-12 22:10:00|2126|2125.2|2126|2125.2|2126.1|2125.3|2125.9|2125.1|0
1610489700000|2021-01-12 22:15:00|2125.9|2125.1|2126|2125.2|2126.2|2125.4|2125.7|2124.9|0
1610490000000|2021-01-12 22:20:00|2125.9|2125.1|2125.5|2124.7|2125.9|2125.1|2125.5|2124.7|0
1610490300000|2021-01-12 22:25:00|2125.6|2124.8|2125.7|2124.9|2125.7|2124.9|2125.5|2124.7|0
1610490600000|2021-01-12 22:30:00|2125.8|2125|2125.6|2124.8|2125.8|2125|2125.5|2124.7|0
1610490900000|2021-01-12 22:35:00|2125.7|2124.9|2125.7|2124.9|2125.8|2125|2125.5|2124.7|0
1610491200000|2021-01-12 22:40:00|2125.6|2124.8|2125.6|2124.8|2125.7|2124.9|2125.1|2124.3|0
1610491500000|2021-01-12 22:45:00|2125.5|2124.7|2125.8|2125|2125.8|2125|2125.3|2124.5|0
1610491800000|2021-01-12 22:50:00|2125.7|2124.9|2126.1|2125.3|2126.2|2125.4|2125.7|2124.9|0
1610492100000|2021-01-12 22:55:00|2126|2125.2|2126.1|2125.3|2126.2|2125.4|2125.8|2125|0
1610492400000|2021-01-12 23:00:00|2126|2125.7|2124.7|2124.4|2127.1|2126.8|2124.6|2124.3|232
1610492700000|2021-01-12 23:05:00|2125.1|2124.8|2126|2125.7|2126.6|2126.3|2125.1|2124.8|95
1610493000000|2021-01-12 23:10:00|2126.3|2126|2126.7|2126.4|2126.7|2126.4|2125.8|2125.5|31
1610493300000|2021-01-12 23:15:00|2126.8|2126.5|2128.1|2127.8|2128.7|2128.4|2126.4|2126.1|153
1610493600000|2021-01-12 23:20:00|2128.3|2128|2127.8|2127.5|2128.3|2128|2127.5|2127.2|42
1610493900000|2021-01-12 23:25:00|2128.1|2127.8|2128|2127.7|2128.1|2127.8|2127.2|2126.9|42
1610494200000|2021-01-12 23:30:00|2127.5|2127.2|2127.2|2126.9|2127.6|2127.3|2127.1|2126.8|22
1610494500000|2021-01-12 23:35:00|2127.5|2127.2|2126.6|2126.3|2127.5|2127.2|2126.1|2125.8|40
1610494800000|2021-01-12 23:40:00|2126.8|2126.5|2125.3|2125|2126.8|2126.5|2125.2|2124.9|36
1610495100000|2021-01-12 23:45:00|2125.6|2125.3|2126.2|2125.9|2126.8|2126.5|2125.6|2125.3|52
1610495400000|2021-01-12 23:50:00|2126.3|2126|2125.4|2125.1|2126.5|2126.2|2125.4|2125.1|61
1610495700000|2021-01-12 23:55:00|2125.6|2125.3|2127.3|2127|2127.4|2127.1|2125.6|2125.3|98
1610496000000|2021-01-13 00:00:00|2127.5|2127.2|2127.3|2127|2127.5|2127.2|2126.8|2126.5|26
1610496300000|2021-01-13 00:05:00|2127.4|2127.1|2127.4|2127.1|2127.7|2127.4|2126.8|2126.5|62
1610496600000|2021-01-13 00:10:00|2127.2|2126.9|2127.7|2127.4|2128.1|2127.8|2126.9|2126.6|20
1610496900000|2021-01-13 00:15:00|2127.9|2127.6|2128.4|2128.1|2129.1|2128.8|2127.6|2127.3|100
1610497200000|2021-01-13 00:20:00|2128|2127.7|2129.1|2128.8|2129.5|2129.2|2128|2127.7|60
1610497500000|2021-01-13 00:25:00|2129.2|2128.9|2128.4|2128.1|2129.4|2129.1|2128.4|2128.1|74
1610497800000|2021-01-13 00:30:00|2129|2128.7|2128.3|2128|2129.5|2129.2|2128.1|2127.8|69
1610498100000|2021-01-13 00:35:00|2128.5|2128.2|2128.1|2127.8|2128.8|2128.5|2127.3|2127|79
1610498400000|2021-01-13 00:40:00|2127.9|2127.6|2128.6|2128.3|2129.1|2128.8|2127.9|2127.6|58
1610498700000|2021-01-13 00:45:00|2128.9|2128.6|2129|2128.7|2129.7|2129.4|2128.6|2128.3|56
1610499000000|2021-01-13 00:50:00|2128.8|2128.5|2128.6|2128.3|2129.1|2128.8|2127.9|2127.6|60
1610499300000|2021-01-13 00:55:00|2128.2|2127.9|2127.3|2127|2128.2|2127.9|2126.6|2126.3|50
1610499600000|2021-01-13 01:00:00|2127.4|2127.1|2128|2127.7|2128.6|2128.3|2127.4|2127.1|42
1610499900000|2021-01-13 01:05:00|2128.4|2128.1|2128.1|2127.8|2128.4|2128.1|2128|2127.7|39
1610500200000|2021-01-13 01:10:00|2127.9|2127.6|2128.7|2128.4|2128.9|2128.6|2127.4|2127.1|48
1610500500000|2021-01-13 01:15:00|2128.4|2128.1|2128.8|2128.5|2129.1|2128.8|2128.2|2127.9|51
1610500800000|2021-01-13 01:20:00|2128.7|2128.4|2129.4|2129.1|2129.9|2129.6|2128.7|2128.4|52
1610501100000|2021-01-13 01:25:00|2129|2128.7|2130|2129.7|2130|2129.7|2128.3|2128|36
1610501400000|2021-01-13 01:30:00|2130.1|2129.8|2131.6|2131.3|2131.9|2131.6|2130.1|2129.8|158
1610501700000|2021-01-13 01:35:00|2131.5|2131.2|2130.1|2129.8|2131.7|2131.4|2129.8|2129.5|67
1610502000000|2021-01-13 01:40:00|2129.6|2129.3|2129.6|2129.3|2129.8|2129.5|2129.2|2128.9|15
1610502300000|2021-01-13 01:45:00|2129.1|2128.8|2129|2128.7|2130|2129.7|2128.8|2128.5|85
1610502600000|2021-01-13 01:50:00|2128.9|2128.6|2130.9|2130.6|2131.5|2131.2|2128.9|2128.6|95
1610502900000|2021-01-13 01:55:00|2131.2|2130.9|2131.5|2131.2|2132.2|2131.9|2131.1|2130.8|68
1610503200000|2021-01-13 02:00:00|2131.4|2131.1|2130.1|2129.8|2131.7|2131.4|2130.1|2129.8|20
1610503500000|2021-01-13 02:05:00|2130.2|2129.9|2130.7|2130.4|2130.7|2130.4|2129.8|2129.5|27
1610503800000|2021-01-13 02:10:00|2130.4|2130.1|2131.3|2131|2131.5|2131.2|2130.1|2129.8|83
1610504100000|2021-01-13 02:15:00|2131.5|2131.2|2129.3|2129|2131.5|2131.2|2129.3|2129|197
1610504400000|2021-01-13 02:20:00|2129|2128.7|2128.2|2127.9|2129.7|2129.4|2128.1|2127.8|177
1610504700000|2021-01-13 02:25:00|2128.1|2127.8|2130.4|2130.1|2130.4|2130.1|2128.1|2127.8|210
1610505000000|2021-01-13 02:30:00|2130.3|2130|2129.8|2129.5|2130.3|2130|2129.7|2129.4|68
1610505300000|2021-01-13 02:35:00|2130.4|2130.1|2129.8|2129.5|2130.4|2130.1|2129.1|2128.8|60
1610505600000|2021-01-13 02:40:00|2130|2129.7|2130.1|2129.8|2130.9|2130.6|2130|2129.7|24
1610505900000|2021-01-13 02:45:00|2130.5|2130.2|2130.5|2130.2|2131|2130.7|2130.5|2130.2|27
1610506200000|2021-01-13 02:50:00|2130.6|2130.3|2130.8|2130.5|2131.3|2131|2130.3|2130|83
1610506500000|2021-01-13 02:55:00|2130.9|2130.6|2131.2|2130.9|2131.2|2130.9|2130.5|2130.2|40
1610506800000|2021-01-13 03:00:00|2131.1|2130.8|2131.8|2131.5|2131.9|2131.6|2131|2130.7|24
1610507100000|2021-01-13 03:05:00|2131.7|2131.4|2132.5|2132.2|2132.5|2132.2|2131.4|2131.1|31
1610507400000|2021-01-13 03:10:00|2132.6|2132.3|2132.9|2132.6|2133|2132.7|2131.7|2131.4|66
1610507700000|2021-01-13 03:15:00|2132.8|2132.5|2132.6|2132.3|2133|2132.7|2132.2|2131.9|48
1610508000000|2021-01-13 03:20:00|2132.5|2132.2|2132.9|2132.6|2132.9|2132.6|2132.1|2131.8|13
1610508300000|2021-01-13 03:25:00|2133|2132.7|2133.4|2133.1|2134.1|2133.8|2132.8|2132.5|189
1610508600000|2021-01-13 03:30:00|2133.5|2133.2|2134.2|2133.9|2134.5|2134.2|2133.4|2133.1|90
1610508900000|2021-01-13 03:35:00|2134.3|2134|2134.5|2134.2|2134.5|2134.2|2134.1|2133.8|14
1610509200000|2021-01-13 03:40:00|2134.3|2134|2134.2|2133.9|2134.9|2134.6|2133.7|2133.4|74
1610509500000|2021-01-13 03:45:00|2134.3|2134|2134|2133.7|2134.6|2134.3|2133.9|2133.6|20
1610509800000|2021-01-13 03:50:00|2134.4|2134.1|2134.5|2134.2|2134.9|2134.6|2134.2|2133.9|26
1610510100000|2021-01-13 03:55:00|2134.4|2134.1|2135.3|2135|2135.8|2135.5|2134.4|2134.1|117
1610510400000|2021-01-13 04:00:00|2135.1|2134.8|2134.8|2134.5|2135.3|2135|2134.8|2134.5|42
1610510700000|2021-01-13 04:05:00|2135.1|2134.8|2135|2134.7|2135.3|2135|2134.6|2134.3|28
1610511000000|2021-01-13 04:10:00|2134.9|2134.6|2134.8|2134.5|2135.1|2134.8|2134.3|2134|60
1610511300000|2021-01-13 04:15:00|2134.9|2134.6|2135|2134.7|2135.2|2134.9|2134.8|2134.5|24
1610511600000|2021-01-13 04:20:00|2135.1|2134.8|2134.9|2134.6|2135.3|2135|2134.8|2134.5|20
1610511900000|2021-01-13 04:25:00|2134.7|2134.4|2133|2132.7|2134.7|2134.4|2133|2132.7|95
1610512200000|2021-01-13 04:30:00|2132.9|2132.6|2133.6|2133.3|2134.3|2134|2132.9|2132.6|24
1610512500000|2021-01-13 04:35:00|2133.2|2132.9|2134.2|2133.9|2134.2|2133.9|2133.2|2132.9|25
1610512800000|2021-01-13 04:40:00|2134.3|2134|2134.3|2134|2134.5|2134.2|2133.8|2133.5|12
1610513100000|2021-01-13 04:45:00|2134.2|2133.9|2134.3|2134|2134.4|2134.1|2134.1|2133.8|17
1610513400000|2021-01-13 04:50:00|2134.2|2133.9|2133.6|2133.3|2134.2|2133.9|2133.6|2133.3|7
1610513700000|2021-01-13 04:55:00|2133.5|2133.2|2132.8|2132.5|2133.6|2133.3|2132.4|2132.1|65
1610514000000|2021-01-13 05:00:00|2132.7|2132.4|2132.4|2132.1|2132.9|2132.6|2131.7|2131.4|48
1610514300000|2021-01-13 05:05:00|2132.3|2132|2133.3|2133|2133.3|2133|2132.3|2132|34
1610514600000|2021-01-13 05:10:00|2133|2132.7|2133.4|2133.1|2133.4|2133.1|2132.7|2132.4|16
1610514900000|2021-01-13 05:15:00|2133.1|2132.8|2132.5|2132.2|2133.2|2132.9|2132.3|2132|13
1610515200000|2021-01-13 05:20:00|2132.4|2132.1|2132.3|2132|2132.5|2132.2|2132|2131.7|28
1610515500000|2021-01-13 05:25:00|2132.1|2131.8|2131.7|2131.4|2132.1|2131.8|2130.8|2130.5|22
1610515800000|2021-01-13 05:30:00|2131.4|2131.1|2130.8|2130.5|2131.5|2131.2|2130.5|2130.2|41
1610516100000|2021-01-13 05:35:00|2131.1|2130.8|2131|2130.7|2131.5|2131.2|2131|2130.7|13
1610516400000|2021-01-13 05:40:00|2130.7|2130.4|2129.6|2129.3|2131|2130.7|2129.6|2129.3|51
1610516700000|2021-01-13 05:45:00|2130|2129.7|2130.7|2130.4|2131.1|2130.8|2130|2129.7|23
1610517000000|2021-01-13 05:50:00|2131.2|2130.9|2132.3|2132|2132.4|2132.1|2131.2|2130.9|46
1610517300000|2021-01-13 05:55:00|2132.1|2131.8|2132.3|2132|2132.4|2132.1|2132.1|2131.8|14
1610517600000|2021-01-13 06:00:00|2132.2|2131.9|2132.8|2132.5|2132.9|2132.6|2131.8|2131.5|53
1610517900000|2021-01-13 06:05:00|2132.9|2132.6|2131.7|2131.4|2132.9|2132.6|2131.7|2131.4|73
1610518200000|2021-01-13 06:10:00|2131.5|2131.2|2130.8|2130.5|2131.5|2131.2|2130.4|2130.1|61
1610518500000|2021-01-13 06:15:00|2130.5|2130.2|2130.6|2130.3|2131.3|2131|2130.3|2130|64
1610518800000|2021-01-13 06:20:00|2130.8|2130.5|2130.4|2130.1|2130.9|2130.6|2130.1|2129.8|60
1610519100000|2021-01-13 06:25:00|2130.5|2130.2|2129.7|2129.4|2131|2130.7|2129.5|2129.2|102
1610519400000|2021-01-13 06:30:00|2129.8|2129.5|2128.5|2128.2|2129.8|2129.5|2128.3|2128|60
1610519700000|2021-01-13 06:35:00|2128.3|2128|2128.3|2128|2128.8|2128.5|2128.2|2127.9|58
1610520000000|2021-01-13 06:40:00|2128.5|2128.2|2128|2127.7|2128.6|2128.3|2127.8|2127.5|72
1610520300000|2021-01-13 06:45:00|2128.1|2127.8|2130|2129.7|2130.3|2130|2128.1|2127.8|126
1610520600000|2021-01-13 06:50:00|2130.1|2129.8|2129.3|2129|2130.4|2130.1|2129.1|2128.8|77
1610520900000|2021-01-13 06:55:00|2129.4|2129.1|2129.6|2129.3|2130.2|2129.9|2129.3|2129|100
1610521200000|2021-01-13 07:00:00|2129.4|2129.1|2129.1|2128.8|2129.8|2129.5|2128.8|2128.5|134
1610521500000|2021-01-13 07:05:00|2128.9|2128.6|2128|2127.7|2129|2128.7|2128|2127.7|77
1610521800000|2021-01-13 07:10:00|2128.2|2127.9|2128.9|2128.6|2129.3|2129|2127.8|2127.5|116
1610522100000|2021-01-13 07:15:00|2129|2128.7|2129.1|2128.8|2129.8|2129.5|2129|2128.7|118
1610522400000|2021-01-13 07:20:00|2128.8|2128.5|2127.6|2127.3|2128.8|2128.5|2127.6|2127.3|65
1610522700000|2021-01-13 07:25:00|2127.7|2127.4|2128.3|2128|2128.6|2128.3|2127.7|2127.4|116
1610523000000|2021-01-13 07:30:00|2129.1|2128.8|2130|2129.7|2130.4|2130.1|2128.9|2128.6|122
1610523300000|2021-01-13 07:35:00|2130.4|2130.1|2129.4|2129.1|2130.5|2130.2|2129.4|2129.1|19
1610523600000|2021-01-13 07:40:00|2129.1|2128.8|2129.1|2128.8|2129.5|2129.2|2128.1|2127.8|56
1610523900000|2021-01-13 07:45:00|2129.4|2129.1|2129.9|2129.6|2129.9|2129.6|2128.5|2128.2|21
1610524200000|2021-01-13 07:50:00|2129.8|2129.5|2129.7|2129.4|2130.5|2130.2|2129.4|2129.1|21
1610524500000|2021-01-13 07:55:00|2129.4|2129.1|2129.1|2128.8|2129.4|2129.1|2128.6|2128.3|34
1610524800000|2021-01-13 08:00:00|2128.9|2128.6|2129.1|2128.8|2131.1|2130.8|2127.2|2126.9|230
1610525100000|2021-01-13 08:05:00|2128.9|2128.6|2130.3|2130|2130.7|2130.4|2128.2|2127.9|127
1610525400000|2021-01-13 08:10:00|2130|2129.7|2130.5|2130.2|2131.6|2131.3|2129.9|2129.6|132
1610525700000|2021-01-13 08:15:00|2130.3|2130|2128.8|2128.5|2130.3|2130|2128.2|2127.9|218
1610526000000|2021-01-13 08:20:00|2128.5|2128.2|2129|2128.7|2129.6|2129.3|2128.5|2128.2|27
1610526300000|2021-01-13 08:25:00|2128.8|2128.5|2128|2127.7|2129.1|2128.8|2126.9|2126.6|97
1610526600000|2021-01-13 08:30:00|2128.1|2127.8|2126.9|2126.6|2128.1|2127.8|2125.6|2125.3|54
1610526900000|2021-01-13 08:35:00|2126.5|2126.2|2128|2127.7|2128|2127.7|2126.5|2126.2|25
1610527200000|2021-01-13 08:40:00|2127.5|2127.2|2126|2125.7|2128|2127.7|2125.7|2125.4|124
1610527500000|2021-01-13 08:45:00|2125.6|2125.3|2127.1|2126.8|2127.7|2127.4|2125.5|2125.2|64
1610527800000|2021-01-13 08:50:00|2126.8|2126.5|2127.6|2127.3|2127.9|2127.6|2126.4|2126.1|25
1610528100000|2021-01-13 08:55:00|2128.1|2127.8|2128.3|2128|2130.1|2129.8|2127.9|2127.6|136
1610528400000|2021-01-13 09:00:00|2128.1|2127.8|2126.9|2126.6|2128.3|2128|2126.4|2126.1|87
1610528700000|2021-01-13 09:05:00|2127.6|2127.3|2128.5|2128.2|2128.5|2128.2|2127|2126.7|71
1610529000000|2021-01-13 09:10:00|2128.3|2128|2128.6|2128.3|2128.8|2128.5|2128.1|2127.8|18
1610529300000|2021-01-13 09:15:00|2129.4|2129.1|2130.8|2130.5|2130.8|2130.5|2128.7|2128.4|80
1610529600000|2021-01-13 09:20:00|2130.9|2130.6|2130.2|2129.9|2131.7|2131.4|2130.2|2129.9|132
1610529900000|2021-01-13 09:25:00|2130.6|2130.3|2130.3|2130|2130.8|2130.5|2129.8|2129.5|48
1610530200000|2021-01-13 09:30:00|2130.4|2130.1|2131.5|2131.2|2131.5|2131.2|2130.4|2130.1|16
1610530500000|2021-01-13 09:35:00|2131.3|2131|2130.6|2130.3|2131.4|2131.1|2130.4|2130.1|30
1610530800000|2021-01-13 09:40:00|2130.4|2130.1|2129.8|2129.5|2130.7|2130.4|2129.6|2129.3|39
1610531100000|2021-01-13 09:45:00|2129.9|2129.6|2129.1|2128.8|2130.1|2129.8|2128.7|2128.4|31
1610531400000|2021-01-13 09:50:00|2129.2|2128.9|2130|2129.7|2130.3|2130|2129.2|2128.9|28
1610531700000|2021-01-13 09:55:00|2130.5|2130.2|2130.5|2130.2|2131.2|2130.9|2130.1|2129.8|69
1610532000000|2021-01-13 10:00:00|2131|2130.7|2130.6|2130.3|2131.2|2130.9|2130.3|2130|31
1610532300000|2021-01-13 10:05:00|2131.1|2130.8|2130.1|2129.8|2131.3|2131|2128.6|2128.3|73
1610532600000|2021-01-13 10:10:00|2130|2129.7|2129.9|2129.6|2130.3|2130|2129.6|2129.3|28
1610532900000|2021-01-13 10:15:00|2130.1|2129.8|2129.3|2129|2130.2|2129.9|2128.8|2128.5|22
1610533200000|2021-01-13 10:20:00|2129.4|2129.1|2128.4|2128.1|2129.8|2129.5|2128.4|2128.1|115
1610533500000|2021-01-13 10:25:00|2128.3|2128|2126.8|2126.5|2129.1|2128.8|2126.3|2126|219
1610533800000|2021-01-13 10:30:00|2126.6|2126.3|2124.3|2124|2126.9|2126.6|2123.4|2123.1|295
1610534100000|2021-01-13 10:35:00|2124.2|2123.9|2123.3|2123|2124.3|2124|2122.4|2122.1|232
1610534400000|2021-01-13 10:40:00|2123.4|2123.1|2126.1|2125.8|2126.6|2126.3|2123.1|2122.8|144
1610534700000|2021-01-13 10:45:00|2126.3|2126|2126.3|2126|2126.4|2126.1|2125|2124.7|86
1610535000000|2021-01-13 10:50:00|2126.7|2126.4|2126.8|2126.5|2127.8|2127.5|2126.5|2126.2|104
1610535300000|2021-01-13 10:55:00|2126.9|2126.6|2125.6|2125.3|2126.9|2126.6|2125|2124.7|113
1610535600000|2021-01-13 11:00:00|2126|2125.7|2124.8|2124.5|2126.7|2126.4|2124.8|2124.5|26
1610535900000|2021-01-13 11:05:00|2125.1|2124.8|2125.2|2124.9|2126.6|2126.3|2124.1|2123.8|113
1610536200000|2021-01-13 11:10:00|2125.5|2125.2|2125.2|2124.9|2125.7|2125.4|2124.4|2124.1|46
1610536500000|2021-01-13 11:15:00|2125.7|2125.4|2126|2125.7|2126.7|2126.4|2125.3|2125|114
1610536800000|2021-01-13 11:20:00|2126.1|2125.8|2125.3|2125|2126.1|2125.8|2122.2|2121.9|204
1610537100000|2021-01-13 11:25:00|2124.5|2124.2|2121.9|2121.6|2124.5|2124.2|2121.7|2121.4|162
1610537400000|2021-01-13 11:30:00|2122.2|2121.9|2124|2123.7|2124.2|2123.9|2119.8|2119.5|209
1610537700000|2021-01-13 11:35:00|2124.1|2123.8|2123.7|2123.4|2124.2|2123.9|2122.9|2122.6|53
1610538000000|2021-01-13 11:40:00|2123.1|2122.8|2124.1|2123.8|2124.3|2124|2122.8|2122.5|43
1610538300000|2021-01-13 11:45:00|2124|2123.7|2124.9|2124.6|2125.9|2125.6|2124|2123.7|62
1610538600000|2021-01-13 11:50:00|2125.3|2125|2124.8|2124.5|2125.5|2125.2|2123.9|2123.6|40
1610538900000|2021-01-13 11:55:00|2125|2124.7|2125.1|2124.8|2125.3|2125|2124|2123.7|57
1610539200000|2021-01-13 12:00:00|2124.7|2124.4|2124.9|2124.6|2125.1|2124.8|2124.1|2123.8|71
1610539500000|2021-01-13 12:05:00|2125.1|2124.8|2125.2|2124.9|2126.1|2125.8|2124.5|2124.2|117
1610539800000|2021-01-13 12:10:00|2124.9|2124.6|2121.2|2120.9|2125.6|2125.3|2121.1|2120.8|207
1610540100000|2021-01-13 12:15:00|2120.9|2120.6|2120.8|2120.5|2122.9|2122.6|2120.8|2120.5|102
1610540400000|2021-01-13 12:20:00|2121.1|2120.8|2122.2|2121.9|2122.5|2122.2|2120.3|2120|118
1610540700000|2021-01-13 12:25:00|2121|2120.7|2120.4|2120.1|2122.3|2122|2119|2118.7|136
1610541000000|2021-01-13 12:30:00|2121.1|2120.8|2119.3|2119|2121.3|2121|2116.2|2115.9|460
1610541300000|2021-01-13 12:35:00|2119.5|2119.2|2118.6|2118.3|2119.7|2119.4|2117|2116.7|219
1610541600000|2021-01-13 12:40:00|2118.9|2118.6|2120|2119.7|2120.3|2120|2118.7|2118.4|116
1610541900000|2021-01-13 12:45:00|2119.8|2119.5|2121.7|2121.4|2122.3|2122|2119.8|2119.5|195
1610542200000|2021-01-13 12:50:00|2121.6|2121.3|2118.2|2117.9|2121.6|2121.3|2118.2|2117.9|96
1610542500000|2021-01-13 12:55:00|2118|2117.7|2117.5|2117.2|2118.7|2118.4|2115.8|2115.5|171
1610542800000|2021-01-13 13:00:00|2117.4|2117.1|2118.8|2118.5|2119.8|2119.5|2117.3|2117|145
1610543100000|2021-01-13 13:05:00|2119.2|2118.9|2119.1|2118.8|2119.8|2119.5|2118.6|2118.3|169
1610543400000|2021-01-13 13:10:00|2119.3|2119|2118.7|2118.4|2119.9|2119.6|2118.5|2118.2|252
1610543700000|2021-01-13 13:15:00|2118.8|2118.5|2120.7|2120.4|2121.2|2120.9|2118.5|2118.2|183
1610544000000|2021-01-13 13:20:00|2120.8|2120.5|2121.9|2121.6|2122.5|2122.2|2120.6|2120.3|169
1610544300000|2021-01-13 13:25:00|2121.8|2121.5|2121.9|2121.6|2122.8|2122.5|2121.6|2121.3|157
1610544600000|2021-01-13 13:30:00|2121.7|2121.4|2124.9|2124.6|2125.3|2125|2121.2|2120.9|308
1610544900000|2021-01-13 13:35:00|2124.7|2124.4|2124.6|2124.3|2125|2124.7|2123.7|2123.4|171
1610545200000|2021-01-13 13:40:00|2124.1|2123.8|2124.7|2124.4|2125.3|2125|2123.9|2123.6|133
1610545500000|2021-01-13 13:45:00|2124.9|2124.6|2124.2|2123.9|2124.9|2124.6|2123.9|2123.6|101
1610545800000|2021-01-13 13:50:00|2124.3|2124|2123.5|2123.2|2124.6|2124.3|2123|2122.7|144
1610546100000|2021-01-13 13:55:00|2123.8|2123.5|2124.7|2124.4|2124.8|2124.5|2123.7|2123.4|568
1610546400000|2021-01-13 14:00:00|2124.9|2124.6|2125.3|2125|2125.4|2125.1|2123.5|2123.2|229
1610546700000|2021-01-13 14:05:00|2125.5|2125.2|2127.5|2127.2|2127.7|2127.4|2125.3|2125|432
1610547000000|2021-01-13 14:10:00|2127.7|2127.4|2126.9|2126.6|2127.7|2127.4|2126.4|2126.1|269
1610547300000|2021-01-13 14:15:00|2127|2126.7|2126.6|2126.3|2127|2126.7|2125.3|2125|1405
1610547600000|2021-01-13 14:20:00|2126.5|2126.2|2128.2|2127.9|2128.2|2127.9|2126.1|2125.8|1046
1610547900000|2021-01-13 14:25:00|2128.5|2128.2|2130.6|2130.3|2131.5|2131.2|2128.2|2127.9|1058
1610548200000|2021-01-13 14:30:00|2130.8|2130.5|2130.4|2130.1|2133.4|2133.1|2128.9|2128.6|4278
1610548500000|2021-01-13 14:35:00|2130.8|2130.5|2125.5|2125.2|2131.2|2130.9|2121.6|2121.3|3584
1610548800000|2021-01-13 14:40:00|2125.7|2125.4|2121.1|2120.8|2126.8|2126.5|2120.6|2120.3|2130
1610549100000|2021-01-13 14:45:00|2120.9|2120.6|2123.5|2123.2|2125.7|2125.4|2120.7|2120.4|1498
1610549400000|2021-01-13 14:50:00|2123.4|2123.1|2119.8|2119.5|2125.2|2124.9|2115.7|2115.4|2818
1610549700000|2021-01-13 14:55:00|2119.9|2119.6|2117.6|2117.3|2121.5|2121.2|2116.2|2115.9|1935
1610550000000|2021-01-13 15:00:00|2117.3|2117|2109.4|2109.1|2118.7|2118.4|2109.3|2109|2712
1610550300000|2021-01-13 15:05:00|2109.2|2108.9|2119.9|2119.6|2120.6|2120.3|2108.8|2108.5|2300
1610550600000|2021-01-13 15:10:00|2119.6|2119.3|2119.3|2119|2122.2|2121.9|2118.2|2117.9|1950
1610550900000|2021-01-13 15:15:00|2119.2|2118.9|2121.7|2121.4|2122.8|2122.5|2118.7|2118.4|2483
1610551200000|2021-01-13 15:20:00|2121.8|2121.5|2122.2|2121.9|2123|2122.7|2119.3|2119|1943
1610551500000|2021-01-13 15:25:00|2122|2121.7|2123.3|2123|2124.2|2123.9|2121.4|2121.1|1167
1610551800000|2021-01-13 15:30:00|2123.2|2122.9|2120|2119.7|2123.8|2123.5|2119.6|2119.3|2821
1610552100000|2021-01-13 15:35:00|2119.8|2119.5|2120.8|2120.5|2121.5|2121.2|2119.3|2119|2173
1610552400000|2021-01-13 15:40:00|2120.7|2120.4|2121.9|2121.6|2122.8|2122.5|2118.9|2118.6|982
1610552700000|2021-01-13 15:45:00|2121.8|2121.5|2119.6|2119.3|2122.9|2122.6|2118.7|2118.4|789
1610553000000|2021-01-13 15:50:00|2119.4|2119.1|2122.9|2122.6|2124.2|2123.9|2119.1|2118.8|1949
1610553300000|2021-01-13 15:55:00|2122.8|2122.5|2125.3|2125|2125.9|2125.6|2121.8|2121.5|1036
1610553600000|2021-01-13 16:00:00|2125.2|2124.9|2124.8|2124.5|2127.3|2127|2124.2|2123.9|2847
1610553900000|2021-01-13 16:05:00|2124.9|2124.6|2123.4|2123.1|2126.3|2126|2122.4|2122.1|1648
1610554200000|2021-01-13 16:10:00|2123.3|2123|2122.4|2122.1|2124.1|2123.8|2121.2|2120.9|886
1610554500000|2021-01-13 16:15:00|2122.3|2122|2120.6|2120.3|2122.4|2122.1|2120|2119.7|973
1610554800000|2021-01-13 16:20:00|2120.5|2120.2|2122.4|2122.1|2123.2|2122.9|2120.3|2120|1001
1610555100000|2021-01-13 16:25:00|2122.2|2121.9|2120.8|2120.5|2122.4|2122.1|2120.2|2119.9|925
1610555400000|2021-01-13 16:30:00|2120.9|2120.6|2117.8|2117.5|2121.9|2121.6|2117.5|2117.2|1573
1610555700000|2021-01-13 16:35:00|2118|2117.7|2120.7|2120.4|2121.1|2120.8|2117.8|2117.5|1193
1610556000000|2021-01-13 16:40:00|2120.6|2120.3|2118.5|2118.2|2121.1|2120.8|2118|2117.7|1748
1610556300000|2021-01-13 16:45:00|2118.6|2118.3|2117.3|2117|2118.9|2118.6|2117.3|2117|866
1610556600000|2021-01-13 16:50:00|2117.4|2117.1|2114.6|2114.3|2118.3|2118|2113.9|2113.6|1918
1610556900000|2021-01-13 16:55:00|2114.5|2114.2|2116.7|2116.4|2116.8|2116.5|2114.2|2113.9|1445
1610557200000|2021-01-13 17:00:00|2116.8|2116.5|2117.9|2117.6|2117.9|2117.6|2114.5|2114.2|1456
1610557500000|2021-01-13 17:05:00|2117.8|2117.5|2120.1|2119.8|2120.3|2120|2117.6|2117.3|2270
1610557800000|2021-01-13 17:10:00|2120|2119.7|2119.7|2119.4|2121.1|2120.8|2119.3|2119|2216
1610558100000|2021-01-13 17:15:00|2119.8|2119.5|2119|2118.7|2120.8|2120.5|2118.7|2118.4|1764
1610558400000|2021-01-13 17:20:00|2119.1|2118.8|2118.7|2118.4|2120|2119.7|2118|2117.7|1171
1610558700000|2021-01-13 17:25:00|2118.8|2118.5|2121.6|2121.3|2121.9|2121.6|2118.1|2117.8|991
1610559000000|2021-01-13 17:30:00|2121.7|2121.4|2119.7|2119.4|2122.2|2121.9|2119.6|2119.3|1848
1610559300000|2021-01-13 17:35:00|2119.6|2119.3|2120.5|2120.2|2121.2|2120.9|2119.3|2119|1113
1610559600000|2021-01-13 17:40:00|2120.6|2120.3|2123.5|2123.2|2123.6|2123.3|2120.4|2120.1|1112
1610559900000|2021-01-13 17:45:00|2123.6|2123.3|2125.4|2125.1|2126|2125.7|2123.6|2123.3|1767
1610560200000|2021-01-13 17:50:00|2125.3|2125|2128.5|2128.2|2128.5|2128.2|2125.2|2124.9|1633
1610560500000|2021-01-13 17:55:00|2128.4|2128.1|2127.6|2127.3|2129.9|2129.6|2127.3|2127|1390
1610560800000|2021-01-13 18:00:00|2127.5|2127.2|2126.2|2125.9|2127.9|2127.6|2124.9|2124.6|1985
1610561100000|2021-01-13 18:05:00|2126.1|2125.8|2124.4|2124.1|2126.3|2126|2123.6|2123.3|830
1610561400000|2021-01-13 18:10:00|2124.3|2124|2124.8|2124.5|2125.2|2124.9|2124.1|2123.8|752
1610561700000|2021-01-13 18:15:00|2124.9|2124.6|2123.8|2123.5|2125.8|2125.5|2123.6|2123.3|972
1610562000000|2021-01-13 18:20:00|2123.6|2123.3|2125.3|2125|2125.9|2125.6|2123.3|2123|765
1610562300000|2021-01-13 18:25:00|2125.2|2124.9|2124.5|2124.2|2125.8|2125.5|2123.9|2123.6|635
1610562600000|2021-01-13 18:30:00|2124.6|2124.3|2124.1|2123.8|2125|2124.7|2123.5|2123.2|683
1610562900000|2021-01-13 18:35:00|2123.9|2123.6|2122.8|2122.5|2124|2123.7|2122.6|2122.3|848
1610563200000|2021-01-13 18:40:00|2122.7|2122.4|2122.2|2121.9|2123.1|2122.8|2120.2|2119.9|1645
1610563500000|2021-01-13 18:45:00|2122.3|2122|2121.3|2121|2123|2122.7|2120.3|2120|2161
1610563800000|2021-01-13 18:50:00|2121.4|2121.1|2120.9|2120.6|2122.4|2122.1|2120.6|2120.3|1069
1610564100000|2021-01-13 18:55:00|2121|2120.7|2119.7|2119.4|2121.8|2121.5|2119.5|2119.2|780
1610564400000|2021-01-13 19:00:00|2119.6|2119.3|2122.2|2121.9|2123.4|2123.1|2118.7|2118.4|2755
1610564700000|2021-01-13 19:05:00|2122.3|2122|2122.6|2122.3|2122.7|2122.4|2120|2119.7|1312
1610565000000|2021-01-13 19:10:00|2122.5|2122.2|2122.8|2122.5|2122.8|2122.5|2121.3|2121|752
1610565300000|2021-01-13 19:15:00|2122.7|2122.4|2121.7|2121.4|2123.6|2123.3|2121.5|2121.2|1629
1610565600000|2021-01-13 19:20:00|2121.8|2121.5|2120.9|2120.6|2122.1|2121.8|2119.6|2119.3|1374
1610565900000|2021-01-13 19:25:00|2120.8|2120.5|2122.6|2122.3|2122.8|2122.5|2120.5|2120.2|818
1610566200000|2021-01-13 19:30:00|2122.7|2122.4|2123.3|2123|2123.4|2123.1|2122.1|2121.8|602
1610566500000|2021-01-13 19:35:00|2123.2|2122.9|2122.5|2122.2|2123.2|2122.9|2120.9|2120.6|2226
1610566800000|2021-01-13 19:40:00|2122.6|2122.3|2119.1|2118.8|2123.2|2122.9|2119.1|2118.8|863
1610567100000|2021-01-13 19:45:00|2119.2|2118.9|2120.1|2119.8|2120.2|2119.9|2118.3|2118|903
1610567400000|2021-01-13 19:50:00|2120.3|2120|2118.1|2117.8|2120.9|2120.6|2117.9|2117.6|776
1610567700000|2021-01-13 19:55:00|2118.2|2117.9|2116.3|2116|2118.2|2117.9|2115.7|2115.4|1097
1610568000000|2021-01-13 20:00:00|2116.5|2116.2|2114.2|2113.9|2116.8|2116.5|2114.2|2113.9|1080
1610568300000|2021-01-13 20:05:00|2114.3|2114|2111.8|2111.5|2115.4|2115.1|2110.9|2110.6|1662
1610568600000|2021-01-13 20:10:00|2111.9|2111.6|2115.7|2115.4|2116.7|2116.4|2111.9|2111.6|1662
1610568900000|2021-01-13 20:15:00|2115.6|2115.3|2114.9|2114.6|2116.3|2116|2114.2|2113.9|796
1610569200000|2021-01-13 20:20:00|2115|2114.7|2113.3|2113|2115|2114.7|2111.5|2111.2|965
1610569500000|2021-01-13 20:25:00|2113.2|2112.9|2109.6|2109.3|2113.5|2113.2|2109.4|2109.1|1189
1610569800000|2021-01-13 20:30:00|2109.4|2109.1|2112.6|2112.3|2113|2112.7|2107.4|2107.1|1676
1610570100000|2021-01-13 20:35:00|2112.8|2112.5|2113.2|2112.9|2113.4|2113.1|2110.6|2110.3|1311
1610570400000|2021-01-13 20:40:00|2113|2112.7|2112.8|2112.5|2113.9|2113.6|2111|2110.7|1616
1610570700000|2021-01-13 20:45:00|2112.9|2112.6|2112|2111.7|2113.9|2113.6|2111.2|2110.9|1063
1610571000000|2021-01-13 20:50:00|2112.3|2112|2110|2109.7|2112.3|2112|2109.7|2109.4|1558
1610571300000|2021-01-13 20:55:00|2110.1|2109.8|2112.9|2112.6|2114|2113.7|2110|2109.7|8824
1610571600000|2021-01-13 21:00:00|2112.6|2112.3|2114|2113.7|2114|2113.7|2110.7|2110.4|2516
1610571900000|2021-01-13 21:05:00|2113.9|2113.6|2113.8|2113.5|2114.4|2114.1|2112.8|2112.5|684
1610572200000|2021-01-13 21:10:00|2113.7|2113.4|2114.2|2113.4|2115.6|2115.3|2113.4|2113.1|624
1610572500000|2021-01-13 21:15:00|2114|2113.2|2114|2113.2|2114.2|2113.4|2114|2113.2|1
1610572800000|2021-01-13 21:20:00|2113.9|2113.1|2114|2113.2|2114.3|2113.5|2113.9|2113.1|0
1610573100000|2021-01-13 21:25:00|2113.9|2113.1|2114.1|2113.3|2114.1|2113.3|2113.9|2113.1|0
1610573400000|2021-01-13 21:30:00|2114.5|2114.2|2115.7|2115.4|2115.7|2115.4|2113.9|2113.6|112
1610573700000|2021-01-13 21:35:00|2115.8|2115.5|2115.6|2115.3|2115.9|2115.6|2115.5|2115.2|138
1610574000000|2021-01-13 21:40:00|2115.5|2115.2|2115.4|2115.1|2115.7|2115.4|2115.4|2115.1|98
1610574300000|2021-01-13 21:45:00|2115.5|2115.2|2115.2|2114.9|2115.6|2115.3|2114.2|2113.9|134
1610574600000|2021-01-13 21:50:00|2115.1|2114.8|2115.7|2115.4|2115.8|2115.5|2115.1|2114.8|74
1610574900000|2021-01-13 21:55:00|2115.5|2115.2|2115.9|2115.1|2115.9|2115.6|2115.3|2115|102
1610575200000|2021-01-13 22:00:00|2116|2115.2|2116.8|2116|2117.1|2116.3|2115.9|2115.1|0
1610575500000|2021-01-13 22:05:00|2116.9|2116.1|2117.7|2116.9|2117.8|2117|2116.6|2115.8|0
1610575800000|2021-01-13 22:10:00|2117.6|2116.8|2117.7|2116.9|2117.9|2117.1|2117.3|2116.5|0
1610576100000|2021-01-13 22:15:00|2117.8|2117|2117.8|2117|2117.9|2117.1|2117.7|2116.9|0
1610576400000|2021-01-13 22:20:00|2117.9|2117.1|2118.1|2117.3|2118.1|2117.3|2117.9|2117.1|0
1610576700000|2021-01-13 22:25:00|2118.2|2117.4|2118.2|2117.4|2118.2|2117.4|2118|2117.2|0
1610577000000|2021-01-13 22:30:00|2118.1|2117.3|2118|2117.2|2118.2|2117.4|2117.9|2117.1|0
1610577300000|2021-01-13 22:35:00|2117.9|2117.1|2117.5|2116.7|2117.9|2117.1|2117.4|2116.6|0
1610577600000|2021-01-13 22:40:00|2117.3|2116.5|2117.4|2116.6|2117.5|2116.7|2117.3|2116.5|0
1610578200000|2021-01-13 22:50:00|2117.5|2116.7|2117.3|2116.5|2117.5|2116.7|2117.3|2116.5|0
1610578500000|2021-01-13 22:55:00|2117.4|2116.6|2117.7|2116.9|2117.8|2117|2117.4|2116.6|0
1610578800000|2021-01-13 23:00:00|2117.5|2117.2|2117|2116.7|2118.3|2118|2115.9|2115.6|180
1610579100000|2021-01-13 23:05:00|2116.7|2116.4|2116.9|2116.6|2117|2116.7|2116|2115.7|38
1610579400000|2021-01-13 23:10:00|2117|2116.7|2118.3|2118|2119.5|2119.2|2117|2116.7|240
1610579700000|2021-01-13 23:15:00|2117.9|2117.6|2117.6|2117.3|2117.9|2117.6|2117|2116.7|41
1610580000000|2021-01-13 23:20:00|2117.3|2117|2115.4|2115.1|2117.3|2117|2114.4|2114.1|322
1610580300000|2021-01-13 23:25:00|2116|2115.7|2115.8|2115.5|2116.3|2116|2114.4|2114.1|106
1610580600000|2021-01-13 23:30:00|2116|2115.7|2117.2|2116.9|2117.2|2116.9|2116|2115.7|108
1610580900000|2021-01-13 23:35:00|2116.9|2116.6|2116.9|2116.6|2118.3|2118|2116.4|2116.1|174
1610581200000|2021-01-13 23:40:00|2116.8|2116.5|2117.7|2117.4|2117.7|2117.4|2114.7|2114.4|136
1610581500000|2021-01-13 23:45:00|2117.3|2117|2116.3|2116|2117.4|2117.1|2116.3|2116|30
1610581800000|2021-01-13 23:50:00|2116.2|2115.9|2116.5|2116.2|2117.2|2116.9|2116.1|2115.8|38
1610582100000|2021-01-13 23:55:00|2116.7|2116.4|2116.3|2116|2116.8|2116.5|2116.1|2115.8|20
1610582400000|2021-01-14 00:00:00|2116.4|2116.1|2117.8|2117.5|2118|2117.7|2115.3|2115|116
1610582700000|2021-01-14 00:05:00|2117.7|2117.4|2118.3|2118|2118.4|2118.1|2116.7|2116.4|62
1610583000000|2021-01-14 00:10:00|2118.4|2118.1|2117.9|2117.6|2118.9|2118.6|2117.9|2117.6|53
1610583300000|2021-01-14 00:15:00|2117.7|2117.4|2119.9|2119.6|2120.1|2119.8|2117.7|2117.4|125
1610583600000|2021-01-14 00:20:00|2119.8|2119.5|2119.5|2119.2|2120.1|2119.8|2119.3|2119|18
1610583900000|2021-01-14 00:25:00|2120.1|2119.8|2120.7|2120.4|2121.1|2120.8|2119.5|2119.2|129
1610584200000|2021-01-14 00:30:00|2121|2120.7|2120.4|2120.1|2121|2120.7|2119.8|2119.5|49
1610584500000|2021-01-14 00:35:00|2120.2|2119.9|2120.3|2120|2120.7|2120.4|2119.7|2119.4|37
1610584800000|2021-01-14 00:40:00|2120.2|2119.9|2121.2|2120.9|2121.4|2121.1|2120.2|2119.9|37
1610585100000|2021-01-14 00:45:00|2121.1|2120.8|2120.5|2120.2|2121.5|2121.2|2120.3|2120|63
1610585400000|2021-01-14 00:50:00|2120.7|2120.4|2120.9|2120.6|2121.1|2120.8|2120.5|2120.2|29
1610585700000|2021-01-14 00:55:00|2120.7|2120.4|2121|2120.7|2121|2120.7|2120|2119.7|34
1610586000000|2021-01-14 01:00:00|2120.8|2120.5|2121.2|2120.9|2121.2|2120.9|2120.6|2120.3|52
1610586300000|2021-01-14 01:05:00|2121.3|2121|2121.6|2121.3|2122.2|2121.9|2120.9|2120.6|128
1610586600000|2021-01-14 01:10:00|2121.5|2121.2|2121.3|2121|2121.9|2121.6|2120.8|2120.5|66
1610586900000|2021-01-14 01:15:00|2121.5|2121.2|2122.9|2122.6|2123.1|2122.8|2121.4|2121.1|235
1610587200000|2021-01-14 01:20:00|2122.6|2122.3|2122.2|2121.9|2123.1|2122.8|2121.8|2121.5|82
1610587500000|2021-01-14 01:25:00|2122.1|2121.8|2120|2119.7|2122.1|2121.8|2119.6|2119.3|121
1610587800000|2021-01-14 01:30:00|2120.1|2119.8|2122.1|2121.8|2122.1|2121.8|2119|2118.7|99
1610588100000|2021-01-14 01:35:00|2121.8|2121.5|2121.8|2121.5|2121.8|2121.5|2120.7|2120.4|36
1610588400000|2021-01-14 01:40:00|2121.6|2121.3|2122.1|2121.8|2122.7|2122.4|2121.4|2121.1|47
1610588700000|2021-01-14 01:45:00|2122.3|2122|2121.8|2121.5|2122.5|2122.2|2121.1|2120.8|34
1610589000000|2021-01-14 01:50:00|2121.5|2121.2|2121.4|2121.1|2122.2|2121.9|2121.3|2121|23
1610589300000|2021-01-14 01:55:00|2121.5|2121.2|2122.3|2122|2122.3|2122|2121.5|2121.2|10
1610589600000|2021-01-14 02:00:00|2122.1|2121.8|2121.1|2120.8|2122.3|2122|2121.1|2120.8|32
1610589900000|2021-01-14 02:05:00|2121|2120.7|2120.7|2120.4|2121.5|2121.2|2120.6|2120.3|16
1610590200000|2021-01-14 02:10:00|2120.6|2120.3|2121.8|2121.5|2122.2|2121.9|2119.8|2119.5|188
1610590500000|2021-01-14 02:15:00|2121.9|2121.6|2121.5|2121.2|2123.3|2123|2120.3|2120|211
1610590800000|2021-01-14 02:20:00|2121.7|2121.4|2122.4|2122.1|2122.4|2122.1|2121.2|2120.9|65
1610591100000|2021-01-14 02:25:00|2122.5|2122.2|2124.9|2124.6|2125.1|2124.8|2122.5|2122.2|153
1610591400000|2021-01-14 02:30:00|2124.7|2124.4|2125|2124.7|2125.8|2125.5|2123.2|2122.9|359
1610591700000|2021-01-14 02:35:00|2125.2|2124.9|2125.8|2125.5|2126.4|2126.1|2124.1|2123.8|315
1610592000000|2021-01-14 02:40:00|2125.9|2125.6|2127.3|2127|2127.5|2127.2|2125.9|2125.6|270
1610592300000|2021-01-14 02:45:00|2127.4|2127.1|2126.3|2126|2127.9|2127.6|2126.3|2126|215
1610592600000|2021-01-14 02:50:00|2126.1|2125.8|2126.3|2126|2127|2126.7|2125.7|2125.4|66
1610592900000|2021-01-14 02:55:00|2126.5|2126.2|2126.9|2126.6|2127.4|2127.1|2126.2|2125.9|155
1610593200000|2021-01-14 03:00:00|2126.6|2126.3|2126.9|2126.6|2128.2|2127.9|2126.4|2126.1|130
1610593500000|2021-01-14 03:05:00|2127.3|2127|2127.3|2127|2128.8|2128.5|2127.1|2126.8|119
1610593800000|2021-01-14 03:10:00|2127.7|2127.4|2130|2129.7|2130.7|2130.4|2127.7|2127.4|245
1610594100000|2021-01-14 03:15:00|2130.2|2129.9|2131.4|2131.1|2131.5|2131.2|2129.6|2129.3|144
1610594400000|2021-01-14 03:20:00|2131.3|2131|2130.1|2129.8|2131.4|2131.1|2129.5|2129.2|162
1610594700000|2021-01-14 03:25:00|2129.9|2129.6|2129.4|2129.1|2130.3|2130|2129.1|2128.8|77
1610595000000|2021-01-14 03:30:00|2129.7|2129.4|2130.5|2130.2|2131.4|2131.1|2129.6|2129.3|256
1610595300000|2021-01-14 03:35:00|2130.3|2130|2131.4|2131.1|2132|2131.7|2130.3|2130|104
1610595600000|2021-01-14 03:40:00|2131.5|2131.2|2132.1|2131.8|2132.3|2132|2131.5|2131.2|114
1610595900000|2021-01-14 03:45:00|2132.2|2131.9|2132.4|2132.1|2133|2132.7|2131.7|2131.4|202
1610596200000|2021-01-14 03:50:00|2132.6|2132.3|2132.3|2132|2132.9|2132.6|2131.8|2131.5|154
1610596500000|2021-01-14 03:55:00|2132|2131.7|2131.8|2131.5|2132.4|2132.1|2130.9|2130.6|134
1610596800000|2021-01-14 04:00:00|2131.9|2131.6|2132.6|2132.3|2133|2132.7|2131.5|2131.2|109
1610597100000|2021-01-14 04:05:00|2132.4|2132.1|2132.7|2132.4|2133|2132.7|2132.3|2132|51
1610597400000|2021-01-14 04:10:00|2132.5|2132.2|2132.5|2132.2|2133.2|2132.9|2132.5|2132.2|65
1610597700000|2021-01-14 04:15:00|2132.4|2132.1|2132.3|2132|2132.7|2132.4|2132.3|2132|70
1610598000000|2021-01-14 04:20:00|2132.5|2132.2|2132.3|2132|2132.7|2132.4|2132.3|2132|74
1610598300000|2021-01-14 04:25:00|2132.4|2132.1|2132.1|2131.8|2132.8|2132.5|2132.1|2131.8|104
1610598600000|2021-01-14 04:30:00|2132.3|2132|2131.9|2131.6|2132.6|2132.3|2131.9|2131.6|27
1610598900000|2021-01-14 04:35:00|2132.1|2131.8|2132.1|2131.8|2132.1|2131.8|2131.6|2131.3|25
1610599200000|2021-01-14 04:40:00|2132|2131.7|2131.6|2131.3|2132|2131.7|2131.2|2130.9|27
1610599500000|2021-01-14 04:45:00|2131.7|2131.4|2131.7|2131.4|2131.7|2131.4|2131.4|2131.1|13
1610599800000|2021-01-14 04:50:00|2131.8|2131.5|2131.4|2131.1|2131.8|2131.5|2131.1|2130.8|51
1610600100000|2021-01-14 04:55:00|2131.6|2131.3|2132.6|2132.3|2132.6|2132.3|2131.5|2131.2|28
1610600400000|2021-01-14 05:00:00|2132.5|2132.2|2130.7|2130.4|2132.5|2132.2|2129.9|2129.6|124
1610600700000|2021-01-14 05:05:00|2130.6|2130.3|2131.1|2130.8|2132.5|2132.2|2130.5|2130.2|81
1610601000000|2021-01-14 05:10:00|2130.8|2130.5|2129.4|2129.1|2130.9|2130.6|2128.9|2128.6|120
1610601300000|2021-01-14 05:15:00|2129.6|2129.3|2126|2125.7|2129.6|2129.3|2125.6|2125.3|206
1610601600000|2021-01-14 05:20:00|2126.1|2125.8|2126|2125.7|2126.9|2126.6|2125.1|2124.8|95
1610601900000|2021-01-14 05:25:00|2126.2|2125.9|2127.1|2126.8|2127.6|2127.3|2125.8|2125.5|62
1610602200000|2021-01-14 05:30:00|2126.7|2126.4|2127.1|2126.8|2127.1|2126.8|2126.4|2126.1|22
1610602500000|2021-01-14 05:35:00|2127.2|2126.9|2130|2129.7|2130|2129.7|2127.2|2126.9|73
1610602800000|2021-01-14 05:40:00|2129.9|2129.6|2129.3|2129|2129.9|2129.6|2128|2127.7|113
1610603100000|2021-01-14 05:45:00|2129.1|2128.8|2130.5|2130.2|2130.8|2130.5|2129|2128.7|107
1610603400000|2021-01-14 05:50:00|2130.4|2130.1|2129.1|2128.8|2130.6|2130.3|2129.1|2128.8|24
1610603700000|2021-01-14 05:55:00|2129.7|2129.4|2128.1|2127.8|2129.7|2129.4|2128.1|2127.8|62
1610604000000|2021-01-14 06:00:00|2128.3|2128|2128.5|2128.2|2129.8|2129.5|2128|2127.7|40
1610604300000|2021-01-14 06:05:00|2129|2128.7|2130.1|2129.8|2130.1|2129.8|2128.6|2128.3|21
1610604600000|2021-01-14 06:10:00|2130.2|2129.9|2130.3|2130|2130.8|2130.5|2130|2129.7|38
1610604900000|2021-01-14 06:15:00|2130.2|2129.9|2130|2129.7|2130.6|2130.3|2129.8|2129.5|52
1610605200000|2021-01-14 06:20:00|2130.6|2130.3|2129.2|2128.9|2130.6|2130.3|2129|2128.7|13
1610605500000|2021-01-14 06:25:00|2128.9|2128.6|2129.3|2129|2129.3|2129|2127.6|2127.3|48
1610605800000|2021-01-14 06:30:00|2129.1|2128.8|2129.8|2129.5|2130.1|2129.8|2128.5|2128.2|97
1610606100000|2021-01-14 06:35:00|2129.6|2129.3|2129.5|2129.2|2130.5|2130.2|2129.3|2129|50
1610606400000|2021-01-14 06:40:00|2129.3|2129|2129|2128.7|2129.7|2129.4|2129|2128.7|14
1610606700000|2021-01-14 06:45:00|2128.9|2128.6|2128.8|2128.5|2129.5|2129.2|2128.4|2128.1|45
1610607000000|2021-01-14 06:50:00|2128.9|2128.6|2128.7|2128.4|2129.5|2129.2|2128.2|2127.9|16
1610607300000|2021-01-14 06:55:00|2128.8|2128.5|2128.7|2128.4|2129|2128.7|2128.7|2128.4|41
1610607600000|2021-01-14 07:00:00|2128.9|2128.6|2127.6|2127.3|2129.5|2129.2|2127|2126.7|70
1610607900000|2021-01-14 07:05:00|2127.8|2127.5|2128.3|2128|2128.8|2128.5|2127.5|2127.2|25
1610608200000|2021-01-14 07:10:00|2127.9|2127.6|2128.7|2128.4|2128.7|2128.4|2127.6|2127.3|31
1610608500000|2021-01-14 07:15:00|2128.6|2128.3|2127.2|2126.9|2129.1|2128.8|2127.2|2126.9|25
1610608800000|2021-01-14 07:20:00|2127|2126.7|2128|2127.7|2128.3|2128|2126.7|2126.4|32
1610609100000|2021-01-14 07:25:00|2128.2|2127.9|2129.1|2128.8|2129.4|2129.1|2128|2127.7|47
1610609400000|2021-01-14 07:30:00|2129.2|2128.9|2128.7|2128.4|2129.2|2128.9|2128|2127.7|16
1610609700000|2021-01-14 07:35:00|2128.8|2128.5|2129.7|2129.4|2129.7|2129.4|2128.2|2127.9|34
1610610000000|2021-01-14 07:40:00|2130.3|2130|2130.2|2129.9|2130.8|2130.5|2129.6|2129.3|86
1610610300000|2021-01-14 07:45:00|2130.1|2129.8|2130.7|2130.4|2130.9|2130.6|2130.1|2129.8|49
1610610600000|2021-01-14 07:50:00|2130.5|2130.2|2129.6|2129.3|2130.5|2130.2|2129.5|2129.2|35
1610610900000|2021-01-14 07:55:00|2129.4|2129.1|2130.1|2129.8|2131.3|2131|2129.4|2129.1|75
1610611200000|2021-01-14 08:00:00|2130|2129.7|2127.9|2127.6|2130|2129.7|2127.2|2126.9|160
1610611500000|2021-01-14 08:05:00|2128.1|2127.8|2129.3|2129|2129.4|2129.1|2127.4|2127.1|96
1610611800000|2021-01-14 08:10:00|2129.2|2128.9|2128.8|2128.5|2130.5|2130.2|2128.8|2128.5|61
1610612100000|2021-01-14 08:15:00|2128.6|2128.3|2130.7|2130.4|2132.2|2131.9|2128.6|2128.3|90
1610612400000|2021-01-14 08:20:00|2130.9|2130.6|2131.9|2131.6|2132.1|2131.8|2130.5|2130.2|75
1610612700000|2021-01-14 08:25:00|2131.8|2131.5|2130.7|2130.4|2132.8|2132.5|2130.7|2130.4|111
1610613000000|2021-01-14 08:30:00|2130.6|2130.3|2128.5|2128.2|2130.7|2130.4|2128.1|2127.8|122
1610613300000|2021-01-14 08:35:00|2128.9|2128.6|2130.1|2129.8|2130.9|2130.6|2128.4|2128.1|46
1610613600000|2021-01-14 08:40:00|2130.5|2130.2|2131.8|2131.5|2132|2131.7|2130.5|2130.2|132
1610613900000|2021-01-14 08:45:00|2131.7|2131.4|2131.9|2131.6|2132.5|2132.2|2131.6|2131.3|40
1610614200000|2021-01-14 08:50:00|2132|2131.7|2132.3|2132|2132.4|2132.1|2131.5|2131.2|87
1610614500000|2021-01-14 08:55:00|2132.1|2131.8|2131.3|2131|2133.1|2132.8|2130.9|2130.6|112
1610614800000|2021-01-14 09:00:00|2131|2130.7|2131.1|2130.8|2131.3|2131|2129.6|2129.3|74
1610615100000|2021-01-14 09:05:00|2131|2130.7|2128.7|2128.4|2131.3|2131|2128.1|2127.8|161
1610615400000|2021-01-14 09:10:00|2128.8|2128.5|2128.9|2128.6|2129.2|2128.9|2128.3|2128|51
1610615700000|2021-01-14 09:15:00|2128.6|2128.3|2129.1|2128.8|2130|2129.7|2128.4|2128.1|75
1610616000000|2021-01-14 09:20:00|2129.7|2129.4|2130.2|2129.9|2130.7|2130.4|2129.4|2129.1|62
1610616300000|2021-01-14 09:25:00|2130.6|2130.3|2131.3|2131|2131.8|2131.5|2130.1|2129.8|61
1610616600000|2021-01-14 09:30:00|2131.1|2130.8|2132|2131.7|2132|2131.7|2130.8|2130.5|85
1610616900000|2021-01-14 09:35:00|2132.2|2131.9|2132.2|2131.9|2133.1|2132.8|2132.2|2131.9|98
1610617200000|2021-01-14 09:40:00|2132.5|2132.2|2131.9|2131.6|2133.2|2132.9|2131.6|2131.3|97
1610617500000|2021-01-14 09:45:00|2131.8|2131.5|2133.6|2133.3|2133.7|2133.4|2131.6|2131.3|191
1610617800000|2021-01-14 09:50:00|2133.4|2133.1|2132.8|2132.5|2133.9|2133.6|2132.7|2132.4|53
1610618100000|2021-01-14 09:55:00|2133.1|2132.8|2132.2|2131.9|2133.4|2133.1|2132.1|2131.8|58
1610618400000|2021-01-14 10:00:00|2132.3|2132|2132.3|2132|2132.8|2132.5|2131.7|2131.4|72
1610618700000|2021-01-14 10:05:00|2132.8|2132.5|2132.3|2132|2133.2|2132.9|2132.3|2132|35
1610619000000|2021-01-14 10:10:00|2132|2131.7|2133|2132.7|2133.4|2133.1|2131.9|2131.6|33
1610619300000|2021-01-14 10:15:00|2133.2|2132.9|2133.1|2132.8|2133.2|2132.9|2132.4|2132.1|37
1610619600000|2021-01-14 10:20:00|2132.5|2132.2|2132.1|2131.8|2133.3|2133|2131.5|2131.2|49
1610619900000|2021-01-14 10:25:00|2132.4|2132.1|2131.1|2130.8|2132.4|2132.1|2129.7|2129.4|139
1610620200000|2021-01-14 10:30:00|2131.4|2131.1|2132.5|2132.2|2133|2132.7|2131|2130.7|105
1610620500000|2021-01-14 10:35:00|2132.3|2132|2128.3|2128|2132.4|2132.1|2127.9|2127.6|187
1610620800000|2021-01-14 10:40:00|2128.4|2128.1|2129.8|2129.5|2131.2|2130.9|2128.4|2128.1|91
1610621100000|2021-01-14 10:45:00|2129.7|2129.4|2129.8|2129.5|2129.8|2129.5|2128.8|2128.5|11
1610621400000|2021-01-14 10:50:00|2129.4|2129.1|2128.7|2128.4|2129.7|2129.4|2128.2|2127.9|22
1610621700000|2021-01-14 10:55:00|2128.4|2128.1|2129.9|2129.6|2130|2129.7|2128|2127.7|41
1610622000000|2021-01-14 11:00:00|2129.7|2129.4|2130.2|2129.9|2130.2|2129.9|2129.2|2128.9|26
1610622300000|2021-01-14 11:05:00|2130.1|2129.8|2129.6|2129.3|2131.1|2130.8|2129.6|2129.3|37
1610622600000|2021-01-14 11:10:00|2129.7|2129.4|2128.6|2128.3|2129.7|2129.4|2127.5|2127.2|84
1610622900000|2021-01-14 11:15:00|2129.5|2129.2|2129.7|2129.4|2129.9|2129.6|2129.4|2129.1|32
1610623200000|2021-01-14 11:20:00|2130|2129.7|2130.3|2130|2130.7|2130.4|2129.7|2129.4|22
1610623500000|2021-01-14 11:25:00|2129.9|2129.6|2127.4|2127.1|2130.2|2129.9|2126.8|2126.5|170
1610623800000|2021-01-14 11:30:00|2127|2126.7|2127.4|2127.1|2127.7|2127.4|2127|2126.7|26
1610624100000|2021-01-14 11:35:00|2127.1|2126.8|2127.8|2127.5|2128.5|2128.2|2127|2126.7|65
1610624400000|2021-01-14 11:40:00|2127.4|2127.1|2129.3|2129|2129.3|2129|2127.4|2127.1|78
1610624700000|2021-01-14 11:45:00|2129.7|2129.4|2129.2|2128.9|2129.7|2129.4|2128.3|2128|115
1610625000000|2021-01-14 11:50:00|2129.5|2129.2|2129.3|2129|2130|2129.7|2129.1|2128.8|40
1610625300000|2021-01-14 11:55:00|2129.6|2129.3|2130.1|2129.8|2130.1|2129.8|2129.2|2128.9|115
1610625600000|2021-01-14 12:00:00|2130.2|2129.9|2128.6|2128.3|2130.2|2129.9|2128.1|2127.8|112
1610625900000|2021-01-14 12:05:00|2128.7|2128.4|2128.4|2128.1|2129.5|2129.2|2128.1|2127.8|66
1610626200000|2021-01-14 12:10:00|2128.6|2128.3|2128.4|2128.1|2129|2128.7|2128.3|2128|48
1610626500000|2021-01-14 12:15:00|2128.3|2128|2128.7|2128.4|2129.2|2128.9|2128.2|2127.9|93
1610626800000|2021-01-14 12:20:00|2128.9|2128.6|2126.3|2126|2128.9|2128.6|2126.2|2125.9|131
1610627100000|2021-01-14 12:25:00|2126.5|2126.2|2127.4|2127.1|2127.9|2127.6|2126.2|2125.9|162
1610627400000|2021-01-14 12:30:00|2127.6|2127.3|2127.2|2126.9|2127.7|2127.4|2126.7|2126.4|102
1610627700000|2021-01-14 12:35:00|2127.1|2126.8|2127.9|2127.6|2128.1|2127.8|2126.9|2126.6|101
1610628000000|2021-01-14 12:40:00|2127.6|2127.3|2127.4|2127.1|2128.3|2128|2126|2125.7|122
1610628300000|2021-01-14 12:45:00|2127.2|2126.9|2127.8|2127.5|2127.8|2127.5|2126.5|2126.2|101
1610628600000|2021-01-14 12:50:00|2127.6|2127.3|2127|2126.7|2128|2127.7|2127|2126.7|120
1610628900000|2021-01-14 12:55:00|2127.1|2126.8|2126.7|2126.4|2127.4|2127.1|2126.2|2125.9|148
1610629200000|2021-01-14 13:00:00|2126.8|2126.5|2125.8|2125.5|2127.7|2127.4|2125.8|2125.5|211
1610629500000|2021-01-14 13:05:00|2125.9|2125.6|2126.3|2126|2127.1|2126.8|2125.7|2125.4|100
1610629800000|2021-01-14 13:10:00|2126.2|2125.9|2126.9|2126.6|2127.6|2127.3|2125.9|2125.6|183
1610630100000|2021-01-14 13:15:00|2127.1|2126.8|2125.9|2125.6|2127.4|2127.1|2125.5|2125.2|140
1610630400000|2021-01-14 13:20:00|2126.2|2125.9|2126.1|2125.8|2126.5|2126.2|2125.5|2125.2|160
1610630700000|2021-01-14 13:25:00|2126.4|2126.1|2124.6|2124.3|2126.6|2126.3|2124.2|2123.9|212
1610631000000|2021-01-14 13:30:00|2124|2123.7|2123|2122.7|2124.9|2124.6|2122.9|2122.6|467
1610631300000|2021-01-14 13:35:00|2123.1|2122.8|2125.2|2124.9|2125.4|2125.1|2122.7|2122.4|165
1610631600000|2021-01-14 13:40:00|2125.4|2125.1|2124.2|2123.9|2125.7|2125.4|2124.1|2123.8|329
1610631900000|2021-01-14 13:45:00|2124.3|2124|2125.8|2125.5|2126.1|2125.8|2124.2|2123.9|205
1610632200000|2021-01-14 13:50:00|2125.9|2125.6|2125.1|2124.8|2125.9|2125.6|2124.7|2124.4|163
1610632500000|2021-01-14 13:55:00|2125|2124.7|2124.3|2124|2125.5|2125.2|2124.2|2123.9|185
1610632800000|2021-01-14 14:00:00|2124.5|2124.2|2124.9|2124.6|2125.4|2125.1|2123.7|2123.4|275
1610633100000|2021-01-14 14:05:00|2124.8|2124.5|2124.2|2123.9|2124.8|2124.5|2123.1|2122.8|497
1610633400000|2021-01-14 14:10:00|2124|2123.7|2124.4|2124.1|2124.9|2124.6|2123.6|2123.3|611
1610633700000|2021-01-14 14:15:00|2124.2|2123.9|2124.9|2124.6|2125|2124.7|2123.8|2123.5|623
1610634000000|2021-01-14 14:20:00|2125|2124.7|2125.4|2125.1|2125.7|2125.4|2124.5|2124.2|622
1610634300000|2021-01-14 14:25:00|2125.5|2125.2|2127.5|2127.2|2127.9|2127.6|2125.4|2125.1|1301
1610634600000|2021-01-14 14:30:00|2127.1|2126.8|2131.6|2131.3|2133.8|2133.5|2126.8|2126.5|5588
1610634900000|2021-01-14 14:35:00|2131.9|2131.6|2137.2|2136.9|2137.2|2136.9|2130.3|2130|3130
1610635200000|2021-01-14 14:40:00|2136.9|2136.6|2139.2|2138.9|2140.7|2140.4|2136.8|2136.5|2906
1610635500000|2021-01-14 14:45:00|2139.3|2139|2140.2|2139.9|2141.1|2140.8|2137.1|2136.8|3582
1610635800000|2021-01-14 14:50:00|2140.3|2140|2137.7|2137.4|2142.3|2142|2137.6|2137.3|2969
1610636100000|2021-01-14 14:55:00|2137.8|2137.5|2142.7|2142.4|2143.6|2143.3|2137.7|2137.4|3100
1610636400000|2021-01-14 15:00:00|2142.6|2142.3|2146.5|2146.2|2146.8|2146.5|2141.8|2141.5|2615
1610636700000|2021-01-14 15:05:00|2146.7|2146.4|2148.3|2148|2148.9|2148.6|2144.2|2143.9|3096
1610637000000|2021-01-14 15:10:00|2148.2|2147.9|2150|2149.7|2150.7|2150.4|2147.1|2146.8|2611
1610637300000|2021-01-14 15:15:00|2150.2|2149.9|2152.2|2151.9|2152.8|2152.5|2149.2|2148.9|1726
1610637600000|2021-01-14 15:20:00|2152|2151.7|2153.2|2152.9|2153.7|2153.4|2151|2150.7|1877
1610637900000|2021-01-14 15:25:00|2152.9|2152.6|2153.2|2152.9|2154.4|2154.1|2151.5|2151.2|2559
1610638200000|2021-01-14 15:30:00|2153.1|2152.8|2153.4|2153.1|2155|2154.7|2152.1|2151.8|2357
1610638500000|2021-01-14 15:35:00|2153.5|2153.2|2147.8|2147.5|2154.1|2153.8|2146.7|2146.4|3655
1610638800000|2021-01-14 15:40:00|2147.5|2147.2|2149.8|2149.5|2150.8|2150.5|2147.2|2146.9|4203
1610639100000|2021-01-14 15:45:00|2149.7|2149.4|2146.1|2145.8|2149.8|2149.5|2145.5|2145.2|3062
1610639400000|2021-01-14 15:50:00|2146.2|2145.9|2145.1|2144.8|2147.2|2146.9|2145|2144.7|1228
1610639700000|2021-01-14 15:55:00|2145.2|2144.9|2147.3|2147|2147.6|2147.3|2143.7|2143.4|1720
1610640000000|2021-01-14 16:00:00|2147.1|2146.8|2146.6|2146.3|2150|2149.7|2146.2|2145.9|1919
1610640300000|2021-01-14 16:05:00|2146.4|2146.1|2147.9|2147.6|2149.1|2148.8|2146|2145.7|1035
1610640600000|2021-01-14 16:10:00|2148.3|2148|2151.7|2151.4|2151.9|2151.6|2148.3|2148|1048
1610640900000|2021-01-14 16:15:00|2151.8|2151.5|2151.9|2151.6|2152.2|2151.9|2150.1|2149.8|741
1610641200000|2021-01-14 16:20:00|2152|2151.7|2150.2|2149.9|2152.4|2152.1|2149.6|2149.3|927
1610641500000|2021-01-14 16:25:00|2150.1|2149.8|2152.2|2151.9|2152.4|2152.1|2149.9|2149.6|1431
1610641800000|2021-01-14 16:30:00|2152|2151.7|2155|2154.7|2155.1|2154.8|2151.6|2151.3|2498
1610642100000|2021-01-14 16:35:00|2155.2|2154.9|2152.8|2152.5|2155.2|2154.9|2152.3|2152|894
1610642400000|2021-01-14 16:40:00|2152.9|2152.6|2155|2154.7|2155.8|2155.5|2152.9|2152.6|1292
1610642700000|2021-01-14 16:45:00|2155.1|2154.8|2156|2155.7|2157.5|2157.2|2153.5|2153.2|1732
1610643000000|2021-01-14 16:50:00|2156.1|2155.8|2157.7|2157.4|2158.4|2158.1|2156|2155.7|1464
1610643300000|2021-01-14 16:55:00|2157.6|2157.3|2158|2157.7|2158.2|2157.9|2156.9|2156.6|855
1610643600000|2021-01-14 17:00:00|2158.1|2157.8|2156.9|2156.6|2159.5|2159.2|2156.6|2156.3|1309
1610643900000|2021-01-14 17:05:00|2156.8|2156.5|2157.1|2156.8|2158.8|2158.5|2156|2155.7|843
1610644200000|2021-01-14 17:10:00|2157|2156.7|2158.8|2158.5|2159.2|2158.9|2155.7|2155.4|1092
1610644500000|2021-01-14 17:15:00|2158.7|2158.4|2157.8|2157.5|2159.6|2159.3|2157.4|2157.1|2521
1610644800000|2021-01-14 17:20:00|2157.7|2157.4|2158.4|2158.1|2159.2|2158.9|2157.4|2157.1|1743
1610645100000|2021-01-14 17:25:00|2158.6|2158.3|2157.9|2157.6|2159.9|2159.6|2157.8|2157.5|1085
1610645400000|2021-01-14 17:30:00|2157.8|2157.5|2158.6|2158.3|2160.5|2160.2|2157.6|2157.3|1176
1610645700000|2021-01-14 17:35:00|2158.7|2158.4|2158.3|2158|2159.8|2159.5|2158|2157.7|910
1610646000000|2021-01-14 17:40:00|2158.4|2158.1|2155.8|2155.5|2158.5|2158.2|2155.7|2155.4|1720
1610646300000|2021-01-14 17:45:00|2156|2155.7|2155.6|2155.3|2156.2|2155.9|2153.4|2153.1|1522
1610646600000|2021-01-14 17:50:00|2155.3|2155|2156.4|2156.1|2157.3|2157|2155.3|2155|2335
1610646900000|2021-01-14 17:55:00|2156.3|2156|2154.5|2154.2|2157.1|2156.8|2154.5|2154.2|2550
1610647200000|2021-01-14 18:00:00|2154.4|2154.1|2156.1|2155.8|2156.6|2156.3|2154.2|2153.9|796
1610647500000|2021-01-14 18:05:00|2156|2155.7|2157.2|2156.9|2157.7|2157.4|2155.2|2154.9|816
1610647800000|2021-01-14 18:10:00|2157.3|2157|2158.9|2158.6|2159.2|2158.9|2156.6|2156.3|1267
1610648100000|2021-01-14 18:15:00|2159|2158.7|2158.3|2158|2159.3|2159|2157.5|2157.2|463
1610648400000|2021-01-14 18:20:00|2158.6|2158.3|2159.2|2158.9|2160.6|2160.3|2156.9|2156.6|1592
1610648700000|2021-01-14 18:25:00|2159.1|2158.8|2157.3|2157|2159.1|2158.8|2156.7|2156.4|764
1610649000000|2021-01-14 18:30:00|2157|2156.7|2158.3|2158|2159.1|2158.8|2156|2155.7|765
1610649300000|2021-01-14 18:35:00|2158.4|2158.1|2159.7|2159.4|2159.9|2159.6|2157.7|2157.4|546
1610649600000|2021-01-14 18:40:00|2159.8|2159.5|2159.4|2159.1|2160.4|2160.1|2159|2158.7|553
1610649900000|2021-01-14 18:45:00|2159.7|2159.4|2160.3|2160|2160.3|2160|2158.7|2158.4|608
1610650200000|2021-01-14 18:50:00|2160.4|2160.1|2161.1|2160.8|2161.2|2160.9|2158.8|2158.5|956
1610650500000|2021-01-14 18:55:00|2161.2|2160.9|2160.8|2160.5|2162.2|2161.9|2160.6|2160.3|889
1610650800000|2021-01-14 19:00:00|2160.7|2160.4|2161.6|2161.3|2162.8|2162.5|2160.4|2160.1|921
1610651100000|2021-01-14 19:05:00|2161.7|2161.4|2161.3|2161|2162.1|2161.8|2161|2160.7|349
1610651400000|2021-01-14 19:10:00|2161.4|2161.1|2161.8|2161.5|2162.5|2162.2|2160.1|2159.8|699
1610651700000|2021-01-14 19:15:00|2161.9|2161.6|2164.8|2164.5|2165.7|2165.4|2161.9|2161.6|1140
1610652000000|2021-01-14 19:20:00|2164.7|2164.4|2164.2|2163.9|2165.2|2164.9|2164|2163.7|827
1610652300000|2021-01-14 19:25:00|2164.1|2163.8|2163.7|2163.4|2164.3|2164|2162.7|2162.4|854
1610652600000|2021-01-14 19:30:00|2163.8|2163.5|2166.3|2166|2166.7|2166.4|2163.5|2163.2|1198
1610652900000|2021-01-14 19:35:00|2166.2|2165.9|2165.7|2165.4|2166.9|2166.6|2164.8|2164.5|813
1610653200000|2021-01-14 19:40:00|2165.8|2165.5|2165.1|2164.8|2166.1|2165.8|2164.3|2164|1840
1610653500000|2021-01-14 19:45:00|2164.8|2164.5|2163|2162.7|2164.8|2164.5|2162.6|2162.3|1266
1610653800000|2021-01-14 19:50:00|2162.9|2162.6|2163|2162.7|2164.1|2163.8|2161.9|2161.6|1166
1610654100000|2021-01-14 19:55:00|2162.8|2162.5|2164.1|2163.8|2164.3|2164|2162.4|2162.1|588
1610654400000|2021-01-14 20:00:00|2164.3|2164|2164.7|2164.4|2165.8|2165.5|2163.5|2163.2|1096
1610654700000|2021-01-14 20:05:00|2164.8|2164.5|2163.1|2162.8|2165.3|2165|2162.7|2162.4|1531
1610655000000|2021-01-14 20:10:00|2163.2|2162.9|2161.1|2160.8|2164.4|2164.1|2160.5|2160.2|1707
1610655300000|2021-01-14 20:15:00|2161|2160.7|2156.1|2155.8|2162.2|2161.9|2155.5|2155.2|2005
1610655600000|2021-01-14 20:20:00|2156|2155.7|2158|2157.7|2159.7|2159.4|2155.7|2155.4|1763
1610655900000|2021-01-14 20:25:00|2157.8|2157.5|2159.2|2158.9|2159.5|2159.2|2156.1|2155.8|1188
1610656200000|2021-01-14 20:30:00|2159.1|2158.8|2161.4|2161.1|2162.8|2162.5|2158.1|2157.8|2280
1610656500000|2021-01-14 20:35:00|2161|2160.7|2163.2|2162.9|2163.4|2163.1|2160.9|2160.6|1477
1610656800000|2021-01-14 20:40:00|2163.1|2162.8|2161.7|2161.4|2163.1|2162.8|2160.7|2160.4|1375
1610657100000|2021-01-14 20:45:00|2161.6|2161.3|2158.9|2158.6|2162.2|2161.9|2158.5|2158.2|2018
1610657400000|2021-01-14 20:50:00|2159.1|2158.8|2152.2|2151.9|2159.1|2158.8|2151.6|2151.3|4922
1610657700000|2021-01-14 20:55:00|2152.3|2152|2156.1|2155.8|2158|2157.7|2151|2150.7|14011
1610658000000|2021-01-14 21:00:00|2155.9|2155.6|2156.8|2156.5|2157.4|2157.1|2154.9|2154.6|3369
1610658300000|2021-01-14 21:05:00|2156.7|2156.4|2157.6|2157.3|2158.1|2157.8|2156.6|2156.3|741
1610658600000|2021-01-14 21:10:00|2157.8|2157.5|2156.4|2155.6|2158.8|2158.5|2154.9|2154.6|1262
1610658900000|2021-01-14 21:15:00|2156.3|2155.5|2156.8|2156|2157|2156.2|2156.3|2155.5|0
1610659200000|2021-01-14 21:20:00|2156.9|2156.1|2156.9|2156.1|2156.9|2156.1|2156.7|2155.9|0
1610659500000|2021-01-14 21:25:00|2156.8|2156|2156.8|2156|2156.9|2156.1|2156.8|2156|0
1610659800000|2021-01-14 21:30:00|2157.1|2156.8|2157.2|2156.9|2158.2|2157.9|2156.1|2155.8|395
1610660100000|2021-01-14 21:35:00|2157|2156.7|2157.1|2156.8|2157.9|2157.6|2156.8|2156.5|111
1610660400000|2021-01-14 21:40:00|2157.4|2157.1|2156.5|2156.2|2157.4|2157.1|2156.3|2156|106
1610660700000|2021-01-14 21:45:00|2156.3|2156|2153.5|2153.2|2156.4|2156.1|2153.2|2152.9|183
1610661000000|2021-01-14 21:50:00|2153.7|2153.4|2155.2|2154.9|2155.2|2154.9|2153.1|2152.8|164
1610661300000|2021-01-14 21:55:00|2155.3|2155|2155.4|2154.6|2156|2155.7|2153.9|2153.6|188
1610661600000|2021-01-14 22:00:00|2155.5|2154.7|2155.3|2154.5|2155.7|2154.9|2155.3|2154.5|0
1610661900000|2021-01-14 22:05:00|2155.2|2154.4|2155.4|2154.6|2155.8|2155|2155.2|2154.4|0
1610662200000|2021-01-14 22:10:00|2155.5|2154.7|2156|2155.2|2156|2155.2|2155.3|2154.5|0
1610662500000|2021-01-14 22:15:00|2156.1|2155.3|2156.3|2155.5|2156.3|2155.5|2156.1|2155.3|0
1610662800000|2021-01-14 22:20:00|2156.2|2155.4|2156.4|2155.6|2156.6|2155.8|2156.2|2155.4|0
1610663100000|2021-01-14 22:25:00|2156.5|2155.7|2156.4|2155.6|2156.5|2155.7|2156.4|2155.6|0
1610663400000|2021-01-14 22:30:00|2156.5|2155.7|2156.5|2155.7|2156.5|2155.7|2156.4|2155.6|0
1610663700000|2021-01-14 22:35:00|2156.4|2155.6|2156.7|2155.9|2156.7|2155.9|2156.4|2155.6|0
1610664000000|2021-01-14 22:40:00|2156.8|2156|2157.3|2156.5|2157.4|2156.6|2156.7|2155.9|0
1610664300000|2021-01-14 22:45:00|2157.5|2156.7|2157.6|2156.8|2157.7|2156.9|2157.3|2156.5|0
1610664600000|2021-01-14 22:50:00|2157.7|2156.9|2157.8|2157|2157.9|2157.1|2157.6|2156.8|0
1610664900000|2021-01-14 22:55:00|2157.9|2157.1|2157.6|2156.8|2157.9|2157.1|2157.4|2156.6|0
1610665200000|2021-01-14 23:00:00|2158.1|2157.8|2160.9|2160.6|2161.3|2161|2157.4|2157.1|444
1610665500000|2021-01-14 23:05:00|2160.6|2160.3|2160.6|2160.3|2161.7|2161.4|2160.3|2160|224
1610665800000|2021-01-14 23:10:00|2160.8|2160.5|2161.6|2161.3|2161.9|2161.6|2160.8|2160.5|158
1610666100000|2021-01-14 23:15:00|2161.9|2161.6|2161.8|2161.5|2161.9|2161.6|2160.9|2160.6|84
1610666400000|2021-01-14 23:20:00|2162|2161.7|2161|2160.7|2162.2|2161.9|2161|2160.7|79
1610666700000|2021-01-14 23:25:00|2161.1|2160.8|2161.2|2160.9|2161.3|2161|2160.8|2160.5|28
1610667000000|2021-01-14 23:30:00|2161.1|2160.8|2161.5|2161.2|2162.2|2161.9|2160.4|2160.1|121
1610667300000|2021-01-14 23:35:00|2161.6|2161.3|2160.6|2160.3|2161.7|2161.4|2160.5|2160.2|46
1610667600000|2021-01-14 23:40:00|2160.7|2160.4|2159|2158.7|2160.9|2160.6|2158.5|2158.2|159
1610667900000|2021-01-14 23:45:00|2159.1|2158.8|2159.3|2159|2160.2|2159.9|2159|2158.7|113
1610668200000|2021-01-14 23:50:00|2159.5|2159.2|2158.1|2157.8|2159.5|2159.2|2158|2157.7|97
1610668500000|2021-01-14 23:55:00|2158|2157.7|2158.7|2158.4|2158.8|2158.5|2158|2157.7|50
1610668800000|2021-01-15 00:00:00|2158.3|2158|2157.3|2157|2159.3|2159|2156.9|2156.6|145
1610669100000|2021-01-15 00:05:00|2157.1|2156.8|2156.5|2156.2|2158.1|2157.8|2156|2155.7|82
1610669400000|2021-01-15 00:10:00|2156.7|2156.4|2157.7|2157.4|2158.1|2157.8|2155.1|2154.8|135
1610669700000|2021-01-15 00:15:00|2157.8|2157.5|2156.8|2156.5|2158|2157.7|2156.2|2155.9|103
1610670000000|2021-01-15 00:20:00|2157.5|2157.2|2157.8|2157.5|2158.7|2158.4|2156.8|2156.5|68
1610670300000|2021-01-15 00:25:00|2157.7|2157.4|2156.3|2156|2158|2157.7|2156.3|2156|253
1610670600000|2021-01-15 00:30:00|2156.6|2156.3|2154.6|2154.3|2157.1|2156.8|2154|2153.7|230
1610670900000|2021-01-15 00:35:00|2154.4|2154.1|2151.5|2151.2|2155.7|2155.4|2148.9|2148.6|691
1610671200000|2021-01-15 00:40:00|2151.4|2151.1|2153|2152.7|2153|2152.7|2149.1|2148.8|258
1610671500000|2021-01-15 00:45:00|2153.2|2152.9|2151.3|2151|2154.3|2154|2151.3|2151|182
1610671800000|2021-01-15 00:50:00|2151.1|2150.8|2152.9|2152.6|2153|2152.7|2151|2150.7|189
1610672100000|2021-01-15 00:55:00|2153.2|2152.9|2152.4|2152.1|2153.4|2153.1|2151.2|2150.9|154
1610672400000|2021-01-15 01:00:00|2152|2151.7|2146.2|2145.9|2153.2|2152.9|2144.3|2144|472
1610672700000|2021-01-15 01:05:00|2146.6|2146.3|2145.9|2145.6|2147.1|2146.8|2144.2|2143.9|440
1610673000000|2021-01-15 01:10:00|2146|2145.7|2145.6|2145.3|2146.7|2146.4|2145|2144.7|189
1610673300000|2021-01-15 01:15:00|2145.9|2145.6|2148.8|2148.5|2148.8|2148.5|2145.6|2145.3|230
1610673600000|2021-01-15 01:20:00|2149|2148.7|2149|2148.7|2149.9|2149.6|2148.3|2148|245
1610673900000|2021-01-15 01:25:00|2149.1|2148.8|2150.2|2149.9|2150.8|2150.5|2148.7|2148.4|127
1610674200000|2021-01-15 01:30:00|2150.5|2150.2|2149.7|2149.4|2150.8|2150.5|2149.3|2149|72
1610674500000|2021-01-15 01:35:00|2150.1|2149.8|2148.8|2148.5|2150.1|2149.8|2148.5|2148.2|54
1610674800000|2021-01-15 01:40:00|2148.5|2148.2|2147.4|2147.1|2148.9|2148.6|2147.2|2146.9|107
1610675100000|2021-01-15 01:45:00|2147.1|2146.8|2146.4|2146.1|2148.3|2148|2146.4|2146.1|83
1610675400000|2021-01-15 01:50:00|2146.3|2146|2144.5|2144.2|2146.9|2146.6|2144.5|2144.2|121
1610675700000|2021-01-15 01:55:00|2144.3|2144|2144.8|2144.5|2145.7|2145.4|2143.2|2142.9|215
1610676000000|2021-01-15 02:00:00|2145.1|2144.8|2143.9|2143.6|2146.1|2145.8|2143.9|2143.6|88
1610676300000|2021-01-15 02:05:00|2143.8|2143.5|2144.6|2144.3|2145.1|2144.8|2143.8|2143.5|65
1610676600000|2021-01-15 02:10:00|2144.8|2144.5|2144.4|2144.1|2145.2|2144.9|2144.3|2144|37
1610676900000|2021-01-15 02:15:00|2144.5|2144.2|2144.1|2143.8|2144.5|2144.2|2143.9|2143.6|47
1610677200000|2021-01-15 02:20:00|2144.5|2144.2|2147.6|2147.3|2147.6|2147.3|2143.6|2143.3|145
1610677500000|2021-01-15 02:25:00|2147.5|2147.2|2146.4|2146.1|2147.8|2147.5|2146.4|2146.1|45
1610677800000|2021-01-15 02:30:00|2147.1|2146.8|2146.7|2146.4|2147.3|2147|2146.4|2146.1|42
1610678100000|2021-01-15 02:35:00|2147.4|2147.1|2148.6|2148.3|2149.7|2149.4|2147.4|2147.1|134
1610678400000|2021-01-15 02:40:00|2148.9|2148.6|2148.1|2147.8|2149.6|2149.3|2147.7|2147.4|120
1610678700000|2021-01-15 02:45:00|2147.9|2147.6|2148.2|2147.9|2148.6|2148.3|2147.8|2147.5|52
1610679000000|2021-01-15 02:50:00|2148|2147.7|2148.9|2148.6|2149.3|2149|2148|2147.7|55
1610679300000|2021-01-15 02:55:00|2149.1|2148.8|2149.5|2149.2|2150.4|2150.1|2149.1|2148.8|54
1610679600000|2021-01-15 03:00:00|2149.7|2149.4|2149.6|2149.3|2150.1|2149.8|2149.4|2149.1|33
1610679900000|2021-01-15 03:05:00|2149.7|2149.4|2148.5|2148.2|2149.7|2149.4|2148.4|2148.1|40
1610680200000|2021-01-15 03:10:00|2148.4|2148.1|2146|2145.7|2148.4|2148.1|2145.9|2145.6|80
1610680500000|2021-01-15 03:15:00|2145.9|2145.6|2147.3|2147|2147.3|2147|2145.5|2145.2|65
1610680800000|2021-01-15 03:20:00|2147.4|2147.1|2146.5|2146.2|2147.4|2147.1|2146.5|2146.2|7
1610681100000|2021-01-15 03:25:00|2146.8|2146.5|2146.5|2146.2|2147.1|2146.8|2145.4|2145.1|58
1610681400000|2021-01-15 03:30:00|2146.2|2145.9|2147.2|2146.9|2147.8|2147.5|2146.1|2145.8|34
1610681700000|2021-01-15 03:35:00|2147.3|2147|2145.9|2145.6|2147.3|2147|2145.8|2145.5|30
1610682000000|2021-01-15 03:40:00|2146|2145.7|2145.3|2145|2146.1|2145.8|2145.1|2144.8|88
1610682300000|2021-01-15 03:45:00|2145.1|2144.8|2144.1|2143.8|2146.5|2146.2|2143.9|2143.6|70
1610682600000|2021-01-15 03:50:00|2144.2|2143.9|2145|2144.7|2145|2144.7|2143.6|2143.3|73
1610682900000|2021-01-15 03:55:00|2144.9|2144.6|2141|2140.7|2145|2144.7|2139.7|2139.4|338
1610683200000|2021-01-15 04:00:00|2140.8|2140.5|2141.1|2140.8|2141.7|2141.4|2139.7|2139.4|128
1610683500000|2021-01-15 04:05:00|2140.7|2140.4|2142.9|2142.6|2142.9|2142.6|2140.4|2140.1|105
1610683800000|2021-01-15 04:10:00|2143.1|2142.8|2141.1|2140.8|2143.4|2143.1|2141.1|2140.8|80
1610684100000|2021-01-15 04:15:00|2141.5|2141.2|2142.8|2142.5|2143.2|2142.9|2140.2|2139.9|98
1610684400000|2021-01-15 04:20:00|2142.4|2142.1|2142.9|2142.6|2143|2142.7|2142.2|2141.9|27
1610684700000|2021-01-15 04:25:00|2142.6|2142.3|2142.6|2142.3|2143.4|2143.1|2142.5|2142.2|27
1610685000000|2021-01-15 04:30:00|2142.8|2142.5|2143.5|2143.2|2143.5|2143.2|2142.8|2142.5|25
1610685300000|2021-01-15 04:35:00|2143.2|2142.9|2144.3|2144|2144.5|2144.2|2142.6|2142.3|61
1610685600000|2021-01-15 04:40:00|2144.5|2144.2|2144|2143.7|2144.6|2144.3|2143.9|2143.6|21
1610685900000|2021-01-15 04:45:00|2143.8|2143.5|2143.1|2142.8|2143.8|2143.5|2143|2142.7|35
1610686200000|2021-01-15 04:50:00|2143.4|2143.1|2143.6|2143.3|2144.6|2144.3|2142.9|2142.6|23
1610686500000|2021-01-15 04:55:00|2143.5|2143.2|2142.8|2142.5|2143.8|2143.5|2142.8|2142.5|23
1610686800000|2021-01-15 05:00:00|2142.6|2142.3|2141.6|2141.3|2142.6|2142.3|2141|2140.7|113
1610687100000|2021-01-15 05:05:00|2141.9|2141.6|2141.8|2141.5|2142.4|2142.1|2141.7|2141.4|15
1610687400000|2021-01-15 05:10:00|2141.9|2141.6|2143.2|2142.9|2143.5|2143.2|2141.9|2141.6|46
1610687700000|2021-01-15 05:15:00|2143.1|2142.8|2136.9|2136.6|2143.1|2142.8|2135|2134.7|647
1610688000000|2021-01-15 05:20:00|2136.1|2135.8|2137.7|2137.4|2138.1|2137.8|2135.5|2135.2|147
1610688300000|2021-01-15 05:25:00|2137.4|2137.1|2137.2|2136.9|2139|2138.7|2137.2|2136.9|55
1610688600000|2021-01-15 05:30:00|2137|2136.7|2139.9|2139.6|2139.9|2139.6|2136.4|2136.1|96
1610688900000|2021-01-15 05:35:00|2139.4|2139.1|2138.4|2138.1|2139.4|2139.1|2138.1|2137.8|33
1610689200000|2021-01-15 05:40:00|2138.1|2137.8|2138.4|2138.1|2139.4|2139.1|2138.1|2137.8|109
1610689500000|2021-01-15 05:45:00|2138.1|2137.8|2136|2135.7|2138.1|2137.8|2135.8|2135.5|113
1610689800000|2021-01-15 05:50:00|2136.1|2135.8|2135.9|2135.6|2136.1|2135.8|2135.5|2135.2|70
1610690100000|2021-01-15 05:55:00|2135.8|2135.5|2134.6|2134.3|2136.1|2135.8|2134.4|2134.1|74
1610690400000|2021-01-15 06:00:00|2134.7|2134.4|2132.9|2132.6|2135.1|2134.8|2132.7|2132.4|237
1610690700000|2021-01-15 06:05:00|2133.2|2132.9|2135.9|2135.6|2137.6|2137.3|2132.7|2132.4|173
1610691000000|2021-01-15 06:10:00|2136|2135.7|2136.7|2136.4|2136.8|2136.5|2135.6|2135.3|58
1610691300000|2021-01-15 06:15:00|2136.9|2136.6|2138.2|2137.9|2138.5|2138.2|2136.6|2136.3|125
1610691600000|2021-01-15 06:20:00|2138.4|2138.1|2138.8|2138.5|2139.4|2139.1|2137.8|2137.5|45
1610691900000|2021-01-15 06:25:00|2138.7|2138.4|2138.3|2138|2139.6|2139.3|2138|2137.7|90
1610692200000|2021-01-15 06:30:00|2138.9|2138.6|2137.3|2137|2139|2138.7|2136.1|2135.8|84
1610692500000|2021-01-15 06:35:00|2137.7|2137.4|2137.5|2137.2|2138.1|2137.8|2136.7|2136.4|33
1610692800000|2021-01-15 06:40:00|2137.4|2137.1|2138.4|2138.1|2138.4|2138.1|2137.1|2136.8|63
1610693100000|2021-01-15 06:45:00|2138.3|2138|2136.1|2135.8|2138.3|2138|2135.7|2135.4|67
1610693400000|2021-01-15 06:50:00|2135.7|2135.4|2135.3|2135|2135.7|2135.4|2133|2132.7|163
1610693700000|2021-01-15 06:55:00|2136.2|2135.9|2137|2136.7|2137.3|2137|2134.9|2134.6|105
1610694000000|2021-01-15 07:00:00|2136.5|2136.2|2138|2137.7|2138.9|2138.6|2134.7|2134.4|170
1610694300000|2021-01-15 07:05:00|2138.3|2138|2137.3|2137|2139.4|2139.1|2136.5|2136.2|105
1610694600000|2021-01-15 07:10:00|2137.5|2137.2|2138.7|2138.4|2139.5|2139.2|2137.5|2137.2|111
1610694900000|2021-01-15 07:15:00|2138.6|2138.3|2141.2|2140.9|2141.2|2140.9|2138.6|2138.3|112
1610695200000|2021-01-15 07:20:00|2140.8|2140.5|2141.4|2141.1|2141.7|2141.4|2140.4|2140.1|60
1610695500000|2021-01-15 07:25:00|2141.1|2140.8|2140.4|2140.1|2141.1|2140.8|2140|2139.7|90
1610695800000|2021-01-15 07:30:00|2140.3|2140|2140.3|2140|2140.5|2140.2|2139.4|2139.1|92
1610696100000|2021-01-15 07:35:00|2140.5|2140.2|2139.6|2139.3|2141|2140.7|2139.4|2139.1|95
1610696400000|2021-01-15 07:40:00|2139.5|2139.2|2139.3|2139|2140|2139.7|2139.2|2138.9|82
1610696700000|2021-01-15 07:45:00|2138.9|2138.6|2140.6|2140.3|2140.6|2140.3|2137.3|2137|114
1610697000000|2021-01-15 07:50:00|2140.3|2140|2139.7|2139.4|2140.8|2140.5|2139|2138.7|126
1610697300000|2021-01-15 07:55:00|2140|2139.7|2139.6|2139.3|2140.6|2140.3|2139.3|2139|60
1610697600000|2021-01-15 08:00:00|2139.4|2139.1|2141.3|2141|2142.4|2142.1|2139.4|2139.1|204
1610697900000|2021-01-15 08:05:00|2141.4|2141.1|2146.2|2145.9|2147.7|2147.4|2141.4|2141.1|434
1610698200000|2021-01-15 08:10:00|2146.3|2146|2144.8|2144.5|2146.8|2146.5|2144.2|2143.9|417
1610698500000|2021-01-15 08:15:00|2144.6|2144.3|2145.5|2145.2|2145.5|2145.2|2144.2|2143.9|66
1610698800000|2021-01-15 08:20:00|2145.8|2145.5|2143.6|2143.3|2145.9|2145.6|2142.8|2142.5|81
1610699100000|2021-01-15 08:25:00|2143.2|2142.9|2142.8|2142.5|2144|2143.7|2142.2|2141.9|56
1610699400000|2021-01-15 08:30:00|2142.9|2142.6|2143.8|2143.5|2144.8|2144.5|2142|2141.7|143
1610699700000|2021-01-15 08:35:00|2143|2142.7|2142.5|2142.2|2144.5|2144.2|2142.5|2142.2|97
1610700000000|2021-01-15 08:40:00|2142.1|2141.8|2142.5|2142.2|2144|2143.7|2142|2141.7|182
1610700300000|2021-01-15 08:45:00|2141.9|2141.6|2140.1|2139.8|2141.9|2141.6|2138.9|2138.6|180
1610700600000|2021-01-15 08:50:00|2139.9|2139.6|2139.4|2139.1|2142|2141.7|2138.6|2138.3|100
1610700900000|2021-01-15 08:55:00|2140.1|2139.8|2140.5|2140.2|2141.5|2141.2|2140.1|2139.8|42
1610701200000|2021-01-15 09:00:00|2140.4|2140.1|2144.8|2144.5|2144.8|2144.5|2140.4|2140.1|127
1610701500000|2021-01-15 09:05:00|2145|2144.7|2145.1|2144.8|2145.5|2145.2|2144.6|2144.3|210
1610701800000|2021-01-15 09:10:00|2145.3|2145|2144.5|2144.2|2145.3|2145|2143.4|2143.1|96
1610702100000|2021-01-15 09:15:00|2144.7|2144.4|2147.3|2147|2147.3|2147|2144.2|2143.9|153
1610702400000|2021-01-15 09:20:00|2146.9|2146.6|2144.9|2144.6|2146.9|2146.6|2144.6|2144.3|88
1610702700000|2021-01-15 09:25:00|2145.2|2144.9|2144.7|2144.4|2146.3|2146|2144.7|2144.4|59
1610703000000|2021-01-15 09:30:00|2144.4|2144.1|2146.4|2146.1|2146.4|2146.1|2144.4|2144.1|79
1610703300000|2021-01-15 09:35:00|2146.8|2146.5|2146.9|2146.6|2147.7|2147.4|2146.4|2146.1|146
1610703600000|2021-01-15 09:40:00|2146.8|2146.5|2147.4|2147.1|2148.2|2147.9|2146|2145.7|81
1610703900000|2021-01-15 09:45:00|2147.3|2147|2146.6|2146.3|2147.8|2147.5|2146.2|2145.9|53
1610704200000|2021-01-15 09:50:00|2146.5|2146.2|2146.9|2146.6|2147|2146.7|2145.8|2145.5|38
1610704500000|2021-01-15 09:55:00|2146.8|2146.5|2147.7|2147.4|2147.7|2147.4|2146.4|2146.1|59
1610704800000|2021-01-15 10:00:00|2148|2147.7|2148.7|2148.4|2148.7|2148.4|2147.3|2147|71
1610705100000|2021-01-15 10:05:00|2148.4|2148.1|2148.9|2148.6|2149.1|2148.8|2148.2|2147.9|80
1610705400000|2021-01-15 10:10:00|2149.1|2148.8|2149.9|2149.6|2150.1|2149.8|2148.9|2148.6|349
1610705700000|2021-01-15 10:15:00|2149.7|2149.4|2148.2|2147.9|2149.9|2149.6|2147.8|2147.5|196
1610706000000|2021-01-15 10:20:00|2147.7|2147.4|2145.1|2144.8|2148.1|2147.8|2143|2142.7|699
1610706300000|2021-01-15 10:25:00|2144.9|2144.6|2146.8|2146.5|2147.1|2146.8|2144.9|2144.6|133
1610706600000|2021-01-15 10:30:00|2146.9|2146.6|2149.1|2148.8|2149.3|2149|2146.9|2146.6|104
1610706900000|2021-01-15 10:35:00|2149.9|2149.6|2148|2147.7|2150.8|2150.5|2147.8|2147.5|226
1610707200000|2021-01-15 10:40:00|2147.9|2147.6|2147.3|2147|2148.4|2148.1|2147.3|2147|73
1610707500000|2021-01-15 10:45:00|2147.6|2147.3|2146.1|2145.8|2147.6|2147.3|2145.5|2145.2|83
1610707800000|2021-01-15 10:50:00|2146|2145.7|2147.3|2147|2147.6|2147.3|2145.4|2145.1|69
1610708100000|2021-01-15 10:55:00|2146.8|2146.5|2147.1|2146.8|2147.3|2147|2146.2|2145.9|43
1610708400000|2021-01-15 11:00:00|2147.2|2146.9|2145.2|2144.9|2147.2|2146.9|2143.5|2143.2|141
1610708700000|2021-01-15 11:05:00|2144.6|2144.3|2143.8|2143.5|2145|2144.7|2141.7|2141.4|118
1610709000000|2021-01-15 11:10:00|2143.6|2143.3|2144.4|2144.1|2144.8|2144.5|2142.1|2141.8|85
1610709300000|2021-01-15 11:15:00|2144.1|2143.8|2143.4|2143.1|2144.1|2143.8|2142.6|2142.3|19
1610709600000|2021-01-15 11:20:00|2143.1|2142.8|2141.5|2141.2|2143.9|2143.6|2140.7|2140.4|118
1610709900000|2021-01-15 11:25:00|2141.8|2141.5|2144.2|2143.9|2144.2|2143.9|2141.6|2141.3|48
1610710200000|2021-01-15 11:30:00|2144.3|2144|2144.5|2144.2|2144.7|2144.4|2143.3|2143|93
1610710500000|2021-01-15 11:35:00|2144.6|2144.3|2144.5|2144.2|2144.6|2144.3|2143.1|2142.8|75
1610710800000|2021-01-15 11:40:00|2144.4|2144.1|2144.4|2144.1|2144.8|2144.5|2144.1|2143.8|68
1610711100000|2021-01-15 11:45:00|2144.1|2143.8|2143.3|2143|2144.9|2144.6|2142.7|2142.4|104
1610711400000|2021-01-15 11:50:00|2143|2142.7|2144.5|2144.2|2145.1|2144.8|2143|2142.7|81
1610711700000|2021-01-15 11:55:00|2144.7|2144.4|2144.5|2144.2|2145.4|2145.1|2142.7|2142.4|92
1610712000000|2021-01-15 12:00:00|2144.7|2144.4|2141.9|2141.6|2146.1|2145.8|2141.7|2141.4|488
1610712300000|2021-01-15 12:05:00|2141.7|2141.4|2136.1|2135.8|2142.3|2142|2135.1|2134.8|742
1610712600000|2021-01-15 12:10:00|2136|2135.7|2137.7|2137.4|2139.4|2139.1|2134.7|2134.4|416
1610712900000|2021-01-15 12:15:00|2137.6|2137.3|2137.8|2137.5|2137.9|2137.6|2135.5|2135.2|456
1610713200000|2021-01-15 12:20:00|2137.7|2137.4|2138.3|2138|2139.1|2138.8|2137.4|2137.1|221
1610713500000|2021-01-15 12:25:00|2138.7|2138.4|2137.1|2136.8|2138.8|2138.5|2136.2|2135.9|348
1610713800000|2021-01-15 12:30:00|2137.2|2136.9|2138.3|2138|2138.5|2138.2|2135.9|2135.6|227
1610714100000|2021-01-15 12:35:00|2138.5|2138.2|2140.3|2140|2140.6|2140.3|2138.4|2138.1|451
1610714400000|2021-01-15 12:40:00|2140.2|2139.9|2139.4|2139.1|2140.8|2140.5|2138.3|2138|358
1610714700000|2021-01-15 12:45:00|2139.2|2138.9|2136.9|2136.6|2139.9|2139.6|2136.5|2136.2|310
1610715000000|2021-01-15 12:50:00|2136.6|2136.3|2128.9|2128.6|2136.8|2136.5|2128.9|2128.6|1462
1610715300000|2021-01-15 12:55:00|2129.2|2128.9|2127.6|2127.3|2129.5|2129.2|2125|2124.7|1226
1610715600000|2021-01-15 13:00:00|2127.7|2127.4|2132.2|2131.9|2132.7|2132.4|2127.2|2126.9|610
1610715900000|2021-01-15 13:05:00|2132.6|2132.3|2132|2131.7|2134.8|2134.5|2131.9|2131.6|481
1610716200000|2021-01-15 13:10:00|2132.3|2132|2132.6|2132.3|2134|2133.7|2131.9|2131.6|243
1610716500000|2021-01-15 13:15:00|2132.7|2132.4|2133.6|2133.3|2135|2134.7|2132.7|2132.4|400
1610716800000|2021-01-15 13:20:00|2134|2133.7|2135.9|2135.6|2136.7|2136.4|2134|2133.7|485
1610717100000|2021-01-15 13:25:00|2136.1|2135.8|2133.3|2133|2136.4|2136.1|2132.3|2132|472
1610717400000|2021-01-15 13:30:00|2133.4|2133.1|2127.5|2127.2|2134.6|2134.3|2127.3|2127|1100
1610717700000|2021-01-15 13:35:00|2127.6|2127.3|2131.4|2131.1|2133.2|2132.9|2127.1|2126.8|881
1610718000000|2021-01-15 13:40:00|2131.6|2131.3|2132.1|2131.8|2132.1|2131.8|2130.7|2130.4|299
1610718300000|2021-01-15 13:45:00|2131.7|2131.4|2131.2|2130.9|2131.7|2131.4|2127.3|2127|545
1610718600000|2021-01-15 13:50:00|2131.4|2131.1|2129.4|2129.1|2131.9|2131.6|2129.4|2129.1|402
1610718900000|2021-01-15 13:55:00|2129.3|2129|2132.4|2132.1|2133.2|2132.9|2129|2128.7|502
1610719200000|2021-01-15 14:00:00|2132.2|2131.9|2131.8|2131.5|2132.4|2132.1|2129|2128.7|695
1610719500000|2021-01-15 14:05:00|2131.6|2131.3|2128.1|2127.8|2133.3|2133|2127.9|2127.6|851
1610719800000|2021-01-15 14:10:00|2128|2127.7|2126.7|2126.4|2129.1|2128.8|2125.7|2125.4|840
1610720100000|2021-01-15 14:15:00|2126.8|2126.5|2126.2|2125.9|2126.9|2126.6|2123.1|2122.8|1529
1610720400000|2021-01-15 14:20:00|2126.1|2125.8|2128.3|2128|2129.7|2129.4|2125.7|2125.4|1535
1610720700000|2021-01-15 14:25:00|2128.1|2127.8|2124.1|2123.8|2129|2128.7|2122.6|2122.3|1946
1610721000000|2021-01-15 14:30:00|2123.8|2123.5|2133.1|2132.8|2139|2138.7|2123.8|2123.5|8652
1610721300000|2021-01-15 14:35:00|2132.8|2132.5|2129.9|2129.6|2133.9|2133.6|2128.5|2128.2|3305
1610721600000|2021-01-15 14:40:00|2129.8|2129.5|2136.2|2135.9|2137.4|2137.1|2127.5|2127.2|3633
1610721900000|2021-01-15 14:45:00|2136.3|2136|2139.5|2139.2|2139.8|2139.5|2134.4|2134.1|2902
1610722200000|2021-01-15 14:50:00|2139.6|2139.3|2133.6|2133.3|2139.7|2139.4|2133.2|2132.9|2454
1610722500000|2021-01-15 14:55:00|2133.5|2133.2|2130.8|2130.5|2133.5|2133.2|2127.4|2127.1|3010
1610722800000|2021-01-15 15:00:00|2130.4|2130.1|2126.5|2126.2|2131|2130.7|2125.4|2125.1|3337
1610723100000|2021-01-15 15:05:00|2126.8|2126.5|2114.4|2114.1|2127|2126.7|2114.3|2114|7834
1610723400000|2021-01-15 15:10:00|2114.2|2113.9|2117.7|2117.4|2121.1|2120.8|2113.7|2113.4|3960
1610723700000|2021-01-15 15:15:00|2117.6|2117.3|2110.8|2110.5|2119.1|2118.8|2110.6|2110.3|3993
1610724000000|2021-01-15 15:20:00|2111|2110.7|2101.1|2100.8|2112.1|2111.8|2101.1|2100.8|4939
1610724300000|2021-01-15 15:25:00|2100.8|2100.5|2110.2|2109.9|2110.8|2110.5|2098.8|2098.5|5699
1610724600000|2021-01-15 15:30:00|2110.1|2109.8|2117.8|2117.5|2117.8|2117.5|2107.5|2107.2|4699
1610724900000|2021-01-15 15:35:00|2117.9|2117.6|2120.4|2120.1|2120.4|2120.1|2116.6|2116.3|2966
1610725200000|2021-01-15 15:40:00|2120.3|2120|2121.4|2121.1|2121.6|2121.3|2119.1|2118.8|2065
1610725500000|2021-01-15 15:45:00|2121.3|2121|2117.6|2117.3|2123.4|2123.1|2116.5|2116.2|2391
1610725800000|2021-01-15 15:50:00|2117.8|2117.5|2121.3|2121|2123.5|2123.2|2117.8|2117.5|3547
1610726100000|2021-01-15 15:55:00|2121.2|2120.9|2121.6|2121.3|2121.9|2121.6|2117.4|2117.1|1477
1610726400000|2021-01-15 16:00:00|2121.8|2121.5|2114.4|2114.1|2121.8|2121.5|2113.9|2113.6|2528
1610726700000|2021-01-15 16:05:00|2114.2|2113.9|2112.5|2112.2|2115.6|2115.3|2111.4|2111.1|1824
1610727000000|2021-01-15 16:10:00|2112.8|2112.5|2112.9|2112.6|2116.5|2116.2|2109.3|2109|3189
1610727300000|2021-01-15 16:15:00|2112.8|2112.5|2114.8|2114.5|2115.5|2115.2|2107.6|2107.3|3411
1610727600000|2021-01-15 16:20:00|2114.9|2114.6|2113|2112.7|2115.3|2115|2112.2|2111.9|1558
1610727900000|2021-01-15 16:25:00|2113.2|2112.9|2119.4|2119.1|2120.6|2120.3|2112.7|2112.4|2037
1610728200000|2021-01-15 16:30:00|2119.3|2119|2121.7|2121.4|2122.9|2122.6|2119.3|2119|2688
1610728500000|2021-01-15 16:35:00|2121.8|2121.5|2124.1|2123.8|2124.4|2124.1|2120.5|2120.2|1947
1610728800000|2021-01-15 16:40:00|2124.2|2123.9|2125.2|2124.9|2126.9|2126.6|2124.2|2123.9|3054
1610729100000|2021-01-15 16:45:00|2125.1|2124.8|2119.7|2119.4|2125.3|2125|2119.2|2118.9|6016
1610729400000|2021-01-15 16:50:00|2119.8|2119.5|2119|2118.7|2120.8|2120.5|2116|2115.7|2097
1610729700000|2021-01-15 16:55:00|2118.9|2118.6|2120.1|2119.8|2121|2120.7|2117.5|2117.2|844
1610730000000|2021-01-15 17:00:00|2120.2|2119.9|2123.5|2123.2|2123.5|2123.2|2118.6|2118.3|714
1610730300000|2021-01-15 17:05:00|2123.8|2123.5|2122.6|2122.3|2124.7|2124.4|2120.6|2120.3|1415
1610730600000|2021-01-15 17:10:00|2122.4|2122.1|2121.9|2121.6|2122.6|2122.3|2119.5|2119.2|693
1610730900000|2021-01-15 17:15:00|2121.8|2121.5|2125.1|2124.8|2125.7|2125.4|2121.8|2121.5|1044
1610731200000|2021-01-15 17:20:00|2125.2|2124.9|2123.6|2123.3|2125.2|2124.9|2121.5|2121.2|1187
1610731500000|2021-01-15 17:25:00|2123.5|2123.2|2121.9|2121.6|2124.1|2123.8|2121.7|2121.4|3644
1610731800000|2021-01-15 17:30:00|2121.4|2121.1|2124.4|2124.1|2125.6|2125.3|2121.2|2120.9|552
1610732100000|2021-01-15 17:35:00|2124.3|2124|2129.4|2129.1|2129.5|2129.2|2124.2|2123.9|1458
1610732400000|2021-01-15 17:40:00|2129.3|2129|2128.6|2128.3|2130.6|2130.3|2127.7|2127.4|1245
1610732700000|2021-01-15 17:45:00|2128.3|2128|2128.2|2127.9|2129.4|2129.1|2127|2126.7|531
1610733000000|2021-01-15 17:50:00|2128.1|2127.8|2130|2129.7|2132.8|2132.5|2126.5|2126.2|3613
1610733300000|2021-01-15 17:55:00|2130.1|2129.8|2133.1|2132.8|2133.4|2133.1|2128.4|2128.1|2274
1610733600000|2021-01-15 18:00:00|2132.9|2132.6|2128.7|2128.4|2133|2132.7|2128.7|2128.4|1695
1610733900000|2021-01-15 18:05:00|2128.4|2128.1|2130.8|2130.5|2131.1|2130.8|2128.2|2127.9|1184
1610734200000|2021-01-15 18:10:00|2131.1|2130.8|2131.1|2130.8|2131.2|2130.9|2129.4|2129.1|908
1610734500000|2021-01-15 18:15:00|2131|2130.7|2132.9|2132.6|2135.2|2134.9|2130.7|2130.4|1992
1610734800000|2021-01-15 18:20:00|2133|2132.7|2135|2134.7|2135.3|2135|2132.9|2132.6|640
1610735100000|2021-01-15 18:25:00|2135.1|2134.8|2135.2|2134.9|2136|2135.7|2134.2|2133.9|1053
1610735400000|2021-01-15 18:30:00|2135.1|2134.8|2134.8|2134.5|2136.7|2136.4|2134.5|2134.2|1314
1610735700000|2021-01-15 18:35:00|2135.1|2134.8|2135.9|2135.6|2136.9|2136.6|2132.5|2132.2|2223
1610736000000|2021-01-15 18:40:00|2135.8|2135.5|2136.4|2136.1|2137.8|2137.5|2135.6|2135.3|1569
1610736300000|2021-01-15 18:45:00|2136.5|2136.2|2134.1|2133.8|2137|2136.7|2133.9|2133.6|2648
1610736600000|2021-01-15 18:50:00|2134|2133.7|2132.3|2132|2136.2|2135.9|2132.3|2132|969
1610736900000|2021-01-15 18:55:00|2131.9|2131.6|2135.7|2135.4|2135.8|2135.5|2131.4|2131.1|659
1610737200000|2021-01-15 19:00:00|2135.8|2135.5|2136.1|2135.8|2136.8|2136.5|2134.2|2133.9|682
1610737500000|2021-01-15 19:05:00|2136.2|2135.9|2133.9|2133.6|2136.2|2135.9|2133.8|2133.5|445
1610737800000|2021-01-15 19:10:00|2133.8|2133.5|2132.6|2132.3|2134.5|2134.2|2132|2131.7|1343
1610738100000|2021-01-15 19:15:00|2132.7|2132.4|2131.1|2130.8|2133.9|2133.6|2131|2130.7|1435
1610738400000|2021-01-15 19:20:00|2130.7|2130.4|2131.9|2131.6|2132.6|2132.3|2130.4|2130.1|558
1610738700000|2021-01-15 19:25:00|2131.7|2131.4|2133.8|2133.5|2133.8|2133.5|2130.6|2130.3|560
1610739000000|2021-01-15 19:30:00|2133.7|2133.4|2135.4|2135.1|2135.7|2135.4|2133.7|2133.4|1040
1610739300000|2021-01-15 19:35:00|2135.3|2135|2133.9|2133.6|2136.1|2135.8|2133.7|2133.4|2416
1610739600000|2021-01-15 19:40:00|2133.7|2133.4|2135.6|2135.3|2136.5|2136.2|2131.6|2131.3|837
1610739900000|2021-01-15 19:45:00|2135.7|2135.4|2135.5|2135.2|2136.5|2136.2|2134.8|2134.5|1497
1610740200000|2021-01-15 19:50:00|2135.4|2135.1|2132.9|2132.6|2135.5|2135.2|2132.1|2131.8|602
1610740500000|2021-01-15 19:55:00|2133|2132.7|2130.6|2130.3|2133|2132.7|2129.2|2128.9|1925
1610740800000|2021-01-15 20:00:00|2130.7|2130.4|2131.6|2131.3|2133.7|2133.4|2130.6|2130.3|2450
1610741100000|2021-01-15 20:05:00|2131.7|2131.4|2127.6|2127.3|2132.3|2132|2126.5|2126.2|1250
1610741400000|2021-01-15 20:10:00|2127.5|2127.2|2131.6|2131.3|2133|2132.7|2127.5|2127.2|1573
1610741700000|2021-01-15 20:15:00|2131.5|2131.2|2132|2131.7|2133.2|2132.9|2131.1|2130.8|1176
1610742000000|2021-01-15 20:20:00|2131.8|2131.5|2129.9|2129.6|2131.9|2131.6|2128.4|2128.1|885
1610742300000|2021-01-15 20:25:00|2129.8|2129.5|2128.3|2128|2130|2129.7|2128.1|2127.8|826
1610742600000|2021-01-15 20:30:00|2128.2|2127.9|2125|2124.7|2128.9|2128.6|2123.9|2123.6|2043
1610742900000|2021-01-15 20:35:00|2124.9|2124.6|2125|2124.7|2127.1|2126.8|2124.5|2124.2|1326
1610743200000|2021-01-15 20:40:00|2125.2|2124.9|2121.3|2121|2127.6|2127.3|2121.1|2120.8|2658
1610743500000|2021-01-15 20:45:00|2121.2|2120.9|2122.2|2121.9|2124.3|2124|2120.4|2120.1|2681
1610743800000|2021-01-15 20:50:00|2122.1|2121.8|2122.9|2122.6|2124.3|2124|2120.8|2120.5|2189
1610744100000|2021-01-15 20:55:00|2122.8|2122.5|2123.6|2123.3|2125.1|2124.8|2121.2|2120.9|9947
1610744400000|2021-01-15 21:00:00|2123.8|2123.5|2118.6|2118.3|2123.8|2123.5|2118.2|2117.9|3598
1610744700000|2021-01-15 21:05:00|2118.7|2118.4|2116.9|2116.6|2119|2118.7|2116.2|2115.9|1671
1610745000000|2021-01-15 21:10:00|2117.2|2116.9|2117.2|2116.4|2118.3|2118|2115.6|2115.3|1566
1610745300000|2021-01-15 21:15:00|2117.3|2116.5|2116.3|2115.5|2117.3|2116.5|2116|2115.2|0
1610745600000|2021-01-15 21:20:00|2116.2|2115.4|2116.2|2115.4|2116.7|2115.9|2116.1|2115.3|0
1610745900000|2021-01-15 21:25:00|2116.3|2115.5|2116.5|2115.7|2116.6|2115.8|2116.1|2115.3|0
1610746200000|2021-01-15 21:30:00|2115.9|2115.6|2117.9|2117.6|2118.1|2117.8|2114.9|2114.6|485
1610746500000|2021-01-15 21:35:00|2117.8|2117.5|2118|2117.7|2119.1|2118.8|2117.4|2117.1|336
1610746800000|2021-01-15 21:40:00|2118.1|2117.8|2116|2115.7|2118.2|2117.9|2116|2115.7|236
1610747100000|2021-01-15 21:45:00|2116.1|2115.8|2116.8|2116.5|2117.3|2117|2115.4|2115.1|265
1610747400000|2021-01-15 21:50:00|2116.9|2116.6|2116.5|2116.2|2118|2117.7|2115.9|2115.6|381
1610747700000|2021-01-15 21:55:00|2116.4|2116.1|2115.7|2114.9|2117|2116.7|2114|2113.7|369
1610748000000|2021-01-15 22:00:00|2115.8|2115|2115.8|2115|2115.8|2115|2115.8|2115|0
1610924400000|2021-01-17 23:00:00|2115.9|2115.6|2121.2|2120.9|2121.2|2120.9|2115.3|2115|379
1610924700000|2021-01-17 23:05:00|2121.3|2121|2121.5|2121.2|2122.3|2122|2118.6|2118.3|260
1610925000000|2021-01-17 23:10:00|2121.2|2120.9|2124.8|2124.5|2124.9|2124.6|2120.9|2120.6|228
1610925300000|2021-01-17 23:15:00|2124.9|2124.6|2124|2123.7|2126.1|2125.8|2123|2122.7|268
1610925600000|2021-01-17 23:20:00|2124.2|2123.9|2126.2|2125.9|2126.2|2125.9|2123.1|2122.8|87
1610925900000|2021-01-17 23:25:00|2126|2125.7|2129.2|2128.9|2129.3|2129|2125.6|2125.3|230
1610926200000|2021-01-17 23:30:00|2129.1|2128.8|2128.1|2127.8|2129.4|2129.1|2127.7|2127.4|148
1610926500000|2021-01-17 23:35:00|2128|2127.7|2127.2|2126.9|2128|2127.7|2126.4|2126.1|84
1610926800000|2021-01-17 23:40:00|2126.9|2126.6|2124.1|2123.8|2127.7|2127.4|2123.9|2123.6|159
1610927100000|2021-01-17 23:45:00|2124.2|2123.9|2122.2|2121.9|2126|2125.7|2121.1|2120.8|403
1610927400000|2021-01-17 23:50:00|2122.3|2122|2124.1|2123.8|2126.2|2125.9|2121.7|2121.4|345
1610927700000|2021-01-17 23:55:00|2124.4|2124.1|2123.4|2123.1|2125.7|2125.4|2123.3|2123|97
1610928000000|2021-01-18 00:00:00|2123.5|2123.2|2119.6|2119.3|2124.5|2124.2|2118.2|2117.9|279
1610928300000|2021-01-18 00:05:00|2119.3|2119|2121.3|2121|2122|2121.7|2117.7|2117.4|317
1610928600000|2021-01-18 00:10:00|2121.7|2121.4|2122.4|2122.1|2122.7|2122.4|2121.2|2120.9|83
1610928900000|2021-01-18 00:15:00|2121.9|2121.6|2122.5|2122.2|2123.1|2122.8|2120|2119.7|96
1610929200000|2021-01-18 00:20:00|2122.8|2122.5|2126.9|2126.6|2126.9|2126.6|2122.4|2122.1|142
1610929500000|2021-01-18 00:25:00|2127|2126.7|2127|2126.7|2128|2127.7|2125.9|2125.6|133
1610929800000|2021-01-18 00:30:00|2126.9|2126.6|2127.1|2126.8|2127.4|2127.1|2125.4|2125.1|83
1610930100000|2021-01-18 00:35:00|2126.5|2126.2|2125.7|2125.4|2127.1|2126.8|2125.5|2125.2|13
1610930400000|2021-01-18 00:40:00|2124.9|2124.6|2126|2125.7|2126|2125.7|2123.2|2122.9|68
1610930700000|2021-01-18 00:45:00|2125.9|2125.6|2125.7|2125.4|2127.2|2126.9|2125.5|2125.2|48
1610931000000|2021-01-18 00:50:00|2125.2|2124.9|2125|2124.7|2125.4|2125.1|2124.2|2123.9|33
1610931300000|2021-01-18 00:55:00|2125.3|2125|2125.9|2125.6|2126.6|2126.3|2124.9|2124.6|123
1610931600000|2021-01-18 01:00:00|2126.3|2126|2125.3|2125|2126.7|2126.4|2124|2123.7|65
1610931900000|2021-01-18 01:05:00|2125.1|2124.8|2124.4|2124.1|2125.1|2124.8|2122.6|2122.3|87
1610932200000|2021-01-18 01:10:00|2124.7|2124.4|2121.6|2121.3|2124.7|2124.4|2120.8|2120.5|91
1610932500000|2021-01-18 01:15:00|2121.1|2120.8|2121.2|2120.9|2122.1|2121.8|2120.5|2120.2|125
1610932800000|2021-01-18 01:20:00|2121.5|2121.2|2121|2120.7|2122.5|2122.2|2120|2119.7|88
1610933100000|2021-01-18 01:25:00|2121.2|2120.9|2121.5|2121.2|2121.6|2121.3|2120.3|2120|37
1610933400000|2021-01-18 01:30:00|2121.6|2121.3|2122.8|2122.5|2123.6|2123.3|2121.6|2121.3|63
1610933700000|2021-01-18 01:35:00|2121.8|2121.5|2122.3|2122|2123.3|2123|2121.3|2121|65
1610934000000|2021-01-18 01:40:00|2122.6|2122.3|2123.9|2123.6|2123.9|2123.6|2122.1|2121.8|20
1610934300000|2021-01-18 01:45:00|2123.8|2123.5|2125|2124.7|2125.6|2125.3|2123.6|2123.3|82
1610934600000|2021-01-18 01:50:00|2125.1|2124.8|2125.1|2124.8|2125.6|2125.3|2124.6|2124.3|51
1610934900000|2021-01-18 01:55:00|2124.9|2124.6|2124.6|2124.3|2125.2|2124.9|2124.6|2124.3|13
1610935200000|2021-01-18 02:00:00|2124.3|2124|2125.4|2125.1|2125.9|2125.6|2124.3|2124|103
1610935500000|2021-01-18 02:05:00|2125.3|2125|2123.9|2123.6|2125.3|2125|2123.8|2123.5|45
1610935800000|2021-01-18 02:10:00|2123.5|2123.2|2125.5|2125.2|2125.6|2125.3|2123.2|2122.9|103
1610936100000|2021-01-18 02:15:00|2125.3|2125|2124.2|2123.9|2125.3|2125|2123.4|2123.1|42
1610936400000|2021-01-18 02:20:00|2124|2123.7|2123.3|2123|2124|2123.7|2123.3|2123|7
1610936700000|2021-01-18 02:25:00|2123.6|2123.3|2123.2|2122.9|2123.6|2123.3|2122.2|2121.9|35
1610937000000|2021-01-18 02:30:00|2123|2122.7|2122.6|2122.3|2124.4|2124.1|2121.8|2121.5|94
1610937300000|2021-01-18 02:35:00|2122.7|2122.4|2123.3|2123|2123.5|2123.2|2122.4|2122.1|36
1610937600000|2021-01-18 02:40:00|2123.2|2122.9|2122.5|2122.2|2123.2|2122.9|2122.1|2121.8|17
1610937900000|2021-01-18 02:45:00|2122.1|2121.8|2124.4|2124.1|2124.4|2124.1|2121.9|2121.6|23
1610938200000|2021-01-18 02:50:00|2124.1|2123.8|2124.6|2124.3|2125.1|2124.8|2123.9|2123.6|68
1610938500000|2021-01-18 02:55:00|2124.5|2124.2|2124.4|2124.1|2124.7|2124.4|2123.8|2123.5|15
1610938800000|2021-01-18 03:00:00|2123.7|2123.4|2124.4|2124.1|2124.4|2124.1|2123.7|2123.4|12
1610939100000|2021-01-18 03:05:00|2124.2|2123.9|2123.3|2123|2124.7|2124.4|2123.1|2122.8|34
1610939400000|2021-01-18 03:10:00|2122.9|2122.6|2123.3|2123|2124.1|2123.8|2122.7|2122.4|34
1610939700000|2021-01-18 03:15:00|2123.4|2123.1|2123.9|2123.6|2123.9|2123.6|2123.1|2122.8|10
1610940000000|2021-01-18 03:20:00|2123.7|2123.4|2122.8|2122.5|2123.7|2123.4|2122.2|2121.9|29
1610940300000|2021-01-18 03:25:00|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2122.6|2122.3|2
1610940600000|2021-01-18 03:30:00|2122.2|2121.9|2122.9|2122.6|2123|2122.7|2122|2121.7|90
1610940900000|2021-01-18 03:35:00|2123.1|2122.8|2124.9|2124.6|2125.4|2125.1|2123.1|2122.8|34
1610941200000|2021-01-18 03:40:00|2125.4|2125.1|2125.5|2125.2|2125.5|2125.2|2125|2124.7|18
1610941500000|2021-01-18 03:45:00|2125.4|2125.1|2124.5|2124.2|2125.4|2125.1|2124.5|2124.2|24
1610941800000|2021-01-18 03:50:00|2124.8|2124.5|2123.4|2123.1|2124.8|2124.5|2123.4|2123.1|14
1610942100000|2021-01-18 03:55:00|2123.5|2123.2|2124|2123.7|2124.4|2124.1|2123.3|2123|46
1610942400000|2021-01-18 04:00:00|2123.6|2123.3|2124|2123.7|2124|2123.7|2123.6|2123.3|7
1610942700000|2021-01-18 04:05:00|2124.3|2124|2124.5|2124.2|2124.5|2124.2|2124.1|2123.8|6
1610943000000|2021-01-18 04:10:00|2124.6|2124.3|2123.7|2123.4|2124.6|2124.3|2123.5|2123.2|16
1610943300000|2021-01-18 04:15:00|2123.4|2123.1|2123.8|2123.5|2123.8|2123.5|2123.3|2123|18
1610943600000|2021-01-18 04:20:00|2123.4|2123.1|2122.7|2122.4|2123.7|2123.4|2122.7|2122.4|28
1610943900000|2021-01-18 04:25:00|2122.3|2122|2122.3|2122|2122.5|2122.2|2120.9|2120.6|63
1610944200000|2021-01-18 04:30:00|2122.5|2122.2|2123.6|2123.3|2124|2123.7|2122.2|2121.9|21
1610944500000|2021-01-18 04:35:00|2123.3|2123|2123|2122.7|2123.3|2123|2122.7|2122.4|17
1610944800000|2021-01-18 04:40:00|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|2122.9|2122.6|3
1610945100000|2021-01-18 04:45:00|2122.7|2122.4|2122.8|2122.5|2122.8|2122.5|2122.2|2121.9|12
1610945400000|2021-01-18 04:50:00|2122.7|2122.4|2122.4|2122.1|2123.3|2123|2122.3|2122|29
1610945700000|2021-01-18 04:55:00|2122.6|2122.3|2123.3|2123|2123.5|2123.2|2122.6|2122.3|20
1610946000000|2021-01-18 05:00:00|2123|2122.7|2123.1|2122.8|2123.5|2123.2|2122.7|2122.4|35
1610946300000|2021-01-18 05:05:00|2122.9|2122.6|2122.2|2121.9|2122.9|2122.6|2121.9|2121.6|37
1610946600000|2021-01-18 05:10:00|2122.6|2122.3|2123.3|2123|2123.3|2123|2122.3|2122|20
1610946900000|2021-01-18 05:15:00|2123|2122.7|2122.8|2122.5|2123.6|2123.3|2122.8|2122.5|33
1610947200000|2021-01-18 05:20:00|2122.2|2121.9|2121.5|2121.2|2122.4|2122.1|2121.5|2121.2|30
1610947500000|2021-01-18 05:25:00|2121.8|2121.5|2122.1|2121.8|2122.6|2122.3|2121.8|2121.5|16
1610947800000|2021-01-18 05:30:00|2122|2121.7|2123.1|2122.8|2123.1|2122.8|2122|2121.7|28
1610948100000|2021-01-18 05:35:00|2123|2122.7|2124|2123.7|2124.2|2123.9|2123|2122.7|64
1610948400000|2021-01-18 05:40:00|2123.9|2123.6|2124.1|2123.8|2124.3|2124|2123.8|2123.5|31
1610948700000|2021-01-18 05:45:00|2124|2123.7|2123.9|2123.6|2124|2123.7|2123.3|2123|26
1610949000000|2021-01-18 05:50:00|2124|2123.7|2124|2123.7|2124.2|2123.9|2123.9|2123.6|16
1610949300000|2021-01-18 05:55:00|2123.9|2123.6|2123.7|2123.4|2124.2|2123.9|2123.3|2123|31
1610949600000|2021-01-18 06:00:00|2123.6|2123.3|2123.3|2123|2123.8|2123.5|2122.7|2122.4|33
1610949900000|2021-01-18 06:05:00|2122.9|2122.6|2122.1|2121.8|2122.9|2122.6|2121.5|2121.2|49
1610950200000|2021-01-18 06:10:00|2121.8|2121.5|2122.1|2121.8|2122.5|2122.2|2121.8|2121.5|28
1610950500000|2021-01-18 06:15:00|2122.3|2122|2122.5|2122.2|2122.5|2122.2|2122|2121.7|30
1610950800000|2021-01-18 06:20:00|2122.1|2121.8|2122.5|2122.2|2122.5|2122.2|2122.1|2121.8|2
1610951100000|2021-01-18 06:25:00|2122.8|2122.5|2123.4|2123.1|2123.4|2123.1|2122.8|2122.5|19
1610951400000|2021-01-18 06:30:00|2123.5|2123.2|2123.9|2123.6|2124|2123.7|2123.5|2123.2|27
1610951700000|2021-01-18 06:35:00|2123.7|2123.4|2123.1|2122.8|2123.8|2123.5|2123.1|2122.8|9
1610952000000|2021-01-18 06:40:00|2123.2|2122.9|2123|2122.7|2123.7|2123.4|2123|2122.7|8
1610952300000|2021-01-18 06:45:00|2122.9|2122.6|2123.3|2123|2123.3|2123|2122.9|2122.6|11
1610952600000|2021-01-18 06:50:00|2123.4|2123.1|2122.4|2122.1|2123.5|2123.2|2122.4|2122.1|9
1610952900000|2021-01-18 06:55:00|2122.8|2122.5|2122.9|2122.6|2123|2122.7|2122.8|2122.5|3
1610953200000|2021-01-18 07:00:00|2122.6|2122.3|2121.5|2121.2|2123.2|2122.9|2121.5|2121.2|83
1610953500000|2021-01-18 07:05:00|2121.6|2121.3|2120.7|2120.4|2121.9|2121.6|2119.3|2119|123
1610953800000|2021-01-18 07:10:00|2120.4|2120.1|2120|2119.7|2120.9|2120.6|2119.8|2119.5|51
1610954100000|2021-01-18 07:15:00|2119.7|2119.4|2120.6|2120.3|2120.8|2120.5|2119.7|2119.4|41
1610954400000|2021-01-18 07:20:00|2120.3|2120|2119.7|2119.4|2120.5|2120.2|2119.5|2119.2|37
1610954700000|2021-01-18 07:25:00|2119.9|2119.6|2119.6|2119.3|2120.3|2120|2119.3|2119|109
1610955000000|2021-01-18 07:30:00|2119.5|2119.2|2117.8|2117.5|2119.8|2119.5|2117.5|2117.2|203
1610955300000|2021-01-18 07:35:00|2118.2|2117.9|2116.4|2116.1|2118.2|2117.9|2116.2|2115.9|153
1610955600000|2021-01-18 07:40:00|2116.5|2116.2|2112.8|2112.5|2116.5|2116.2|2112.5|2112.2|475
1610955900000|2021-01-18 07:45:00|2112.6|2112.3|2114.6|2114.3|2115.2|2114.9|2112.1|2111.8|210
1610956200000|2021-01-18 07:50:00|2114.7|2114.4|2113.4|2113.1|2116|2115.7|2113.4|2113.1|103
1610956500000|2021-01-18 07:55:00|2113.5|2113.2|2113|2112.7|2114.5|2114.2|2112.9|2112.6|98
1610956800000|2021-01-18 08:00:00|2112.7|2112.4|2115.9|2115.6|2116.2|2115.9|2110.6|2110.3|319
1610957100000|2021-01-18 08:05:00|2116.2|2115.9|2116.4|2116.1|2117.9|2117.6|2115.3|2115|187
1610957400000|2021-01-18 08:10:00|2115.9|2115.6|2114.7|2114.4|2116.3|2116|2113.9|2113.6|46
1610957700000|2021-01-18 08:15:00|2114.9|2114.6|2114.1|2113.8|2115|2114.7|2113.8|2113.5|67
1610958000000|2021-01-18 08:20:00|2114.5|2114.2|2114.8|2114.5|2116.4|2116.1|2114.2|2113.9|46
1610958300000|2021-01-18 08:25:00|2114.3|2114|2112.7|2112.4|2114.3|2114|2112.3|2112|61
1610958600000|2021-01-18 08:30:00|2113.1|2112.8|2113.8|2113.5|2113.9|2113.6|2112.5|2112.2|38
1610958900000|2021-01-18 08:35:00|2113.6|2113.3|2113.9|2113.6|2114.7|2114.4|2113.6|2113.3|38
1610959200000|2021-01-18 08:40:00|2113.8|2113.5|2113.4|2113.1|2114.5|2114.2|2113.1|2112.8|37
1610959500000|2021-01-18 08:45:00|2113.8|2113.5|2113.4|2113.1|2114.7|2114.4|2113.1|2112.8|79
1610959800000|2021-01-18 08:50:00|2112.9|2112.6|2112.9|2112.6|2113.6|2113.3|2112.4|2112.1|108
1610960100000|2021-01-18 08:55:00|2113.1|2112.8|2112.6|2112.3|2113.1|2112.8|2112.6|2112.3|200
1610960400000|2021-01-18 09:00:00|2112.4|2112.1|2113|2112.7|2113.2|2112.9|2112.1|2111.8|115
1610960700000|2021-01-18 09:05:00|2112.9|2112.6|2114.9|2114.6|2114.9|2114.6|2112.9|2112.6|42
1610961000000|2021-01-18 09:10:00|2114.7|2114.4|2116.7|2116.4|2116.7|2116.4|2114.7|2114.4|30
1610961300000|2021-01-18 09:15:00|2116.6|2116.3|2118|2117.7|2119|2118.7|2116.4|2116.1|87
1610961600000|2021-01-18 09:20:00|2117.3|2117|2117.6|2117.3|2118.3|2118|2117.2|2116.9|50
1610961900000|2021-01-18 09:25:00|2117.3|2117|2119.2|2118.9|2119.2|2118.9|2117.3|2117|40
1610962200000|2021-01-18 09:30:00|2119.4|2119.1|2118.1|2117.8|2119.4|2119.1|2117.7|2117.4|78
1610962500000|2021-01-18 09:35:00|2118.2|2117.9|2118.4|2118.1|2119.7|2119.4|2117.9|2117.6|101
1610962800000|2021-01-18 09:40:00|2118.8|2118.5|2118.1|2117.8|2118.8|2118.5|2117.6|2117.3|37
1610963100000|2021-01-18 09:45:00|2118.5|2118.2|2116.1|2115.8|2119.4|2119.1|2115.6|2115.3|49
1610963400000|2021-01-18 09:50:00|2116.2|2115.9|2116.9|2116.6|2117|2116.7|2115.4|2115.1|24
1610963700000|2021-01-18 09:55:00|2116.6|2116.3|2115.8|2115.5|2117.2|2116.9|2115.8|2115.5|59
1610964000000|2021-01-18 10:00:00|2115.9|2115.6|2116.4|2116.1|2116.4|2116.1|2115|2114.7|61
1610964300000|2021-01-18 10:05:00|2116.5|2116.2|2116.6|2116.3|2116.7|2116.4|2116.1|2115.8|14
1610964600000|2021-01-18 10:10:00|2117.1|2116.8|2118.1|2117.8|2118.1|2117.8|2117.1|2116.8|53
1610964900000|2021-01-18 10:15:00|2117.8|2117.5|2118.9|2118.6|2119.2|2118.9|2117|2116.7|33
1610965200000|2021-01-18 10:20:00|2119|2118.7|2118|2117.7|2119.8|2119.5|2118|2117.7|36
1610965500000|2021-01-18 10:25:00|2118.3|2118|2119.4|2119.1|2119.4|2119.1|2118.3|2118|10
1610965800000|2021-01-18 10:30:00|2119.5|2119.2|2118.9|2118.6|2119.5|2119.2|2118.3|2118|46
1610966100000|2021-01-18 10:35:00|2119.4|2119.1|2119.2|2118.9|2119.4|2119.1|2118.9|2118.6|14
1610966400000|2021-01-18 10:40:00|2119.5|2119.2|2120.9|2120.6|2120.9|2120.6|2119.5|2119.2|64
1610966700000|2021-01-18 10:45:00|2120.7|2120.4|2120.9|2120.6|2121.3|2121|2120.2|2119.9|44
1610967000000|2021-01-18 10:50:00|2121.2|2120.9|2121.2|2120.9|2121.2|2120.9|2120.3|2120|13
1610967300000|2021-01-18 10:55:00|2121.3|2121|2120.4|2120.1|2121.3|2121|2120.4|2120.1|4
1610967600000|2021-01-18 11:00:00|2120.7|2120.4|2121.7|2121.4|2121.7|2121.4|2120.7|2120.4|36
1610967900000|2021-01-18 11:05:00|2121.2|2120.9|2125.4|2125.1|2125.9|2125.6|2121.2|2120.9|160
1610968200000|2021-01-18 11:10:00|2125.1|2124.8|2126.8|2126.5|2128|2127.7|2124.7|2124.4|146
1610968500000|2021-01-18 11:15:00|2127.7|2127.4|2127.9|2127.6|2128|2127.7|2125.5|2125.2|148
1610968800000|2021-01-18 11:20:00|2127.8|2127.5|2127.2|2126.9|2128|2127.7|2126.2|2125.9|224
1610969100000|2021-01-18 11:25:00|2126.3|2126|2125|2124.7|2126.5|2126.2|2125|2124.7|43
1610969400000|2021-01-18 11:30:00|2125.3|2125|2124.5|2124.2|2125.6|2125.3|2123.3|2123|109
1610969700000|2021-01-18 11:35:00|2124.6|2124.3|2125.2|2124.9|2125.5|2125.2|2124.3|2124|21
1610970000000|2021-01-18 11:40:00|2125.1|2124.8|2124.3|2124|2126.2|2125.9|2124.3|2124|26
1610970300000|2021-01-18 11:45:00|2124.2|2123.9|2124.9|2124.6|2124.9|2124.6|2123.6|2123.3|53
1610970600000|2021-01-18 11:50:00|2124.8|2124.5|2125.8|2125.5|2126.1|2125.8|2124.3|2124|51
1610970900000|2021-01-18 11:55:00|2126|2125.7|2126|2125.7|2126.4|2126.1|2125.3|2125|46
1610971200000|2021-01-18 12:00:00|2126.6|2126.3|2125.8|2125.5|2128.1|2127.8|2125.8|2125.5|91
1610971500000|2021-01-18 12:05:00|2126.2|2125.9|2127|2126.7|2127.6|2127.3|2126.2|2125.9|33
1610971800000|2021-01-18 12:10:00|2126.9|2126.6|2127|2126.7|2127.3|2127|2126.6|2126.3|33
1610972100000|2021-01-18 12:15:00|2127.2|2126.9|2125.4|2125.1|2127.2|2126.9|2125.4|2125.1|21
1610972400000|2021-01-18 12:20:00|2125.7|2125.4|2126.2|2125.9|2126.8|2126.5|2125.7|2125.4|20
1610972700000|2021-01-18 12:25:00|2126.4|2126.1|2126.1|2125.8|2126.4|2126.1|2124.9|2124.6|24
1610973000000|2021-01-18 12:30:00|2125.8|2125.5|2124.9|2124.6|2125.8|2125.5|2124.4|2124.1|20
1610973300000|2021-01-18 12:35:00|2125.1|2124.8|2126.5|2126.2|2126.6|2126.3|2125|2124.7|16
1610973600000|2021-01-18 12:40:00|2125.9|2125.6|2123.9|2123.6|2125.9|2125.6|2123.9|2123.6|61
1610973900000|2021-01-18 12:45:00|2124.1|2123.8|2123.8|2123.5|2124.2|2123.9|2123.5|2123.2|131
1610974200000|2021-01-18 12:50:00|2123.9|2123.6|2123.2|2122.9|2124|2123.7|2122.9|2122.6|50
1610974500000|2021-01-18 12:55:00|2123.1|2122.8|2124.1|2123.8|2124.7|2124.4|2122.9|2122.6|36
1610974800000|2021-01-18 13:00:00|2124|2123.7|2123.9|2123.6|2124.7|2124.4|2123.5|2123.2|50
1610975100000|2021-01-18 13:05:00|2124.3|2124|2123.7|2123.4|2124.7|2124.4|2123.7|2123.4|44
1610975400000|2021-01-18 13:10:00|2124|2123.7|2123.7|2123.4|2124.4|2124.1|2122.9|2122.6|60
1610975700000|2021-01-18 13:15:00|2124.2|2123.9|2123.8|2123.5|2124.2|2123.9|2123.2|2122.9|57
1610976000000|2021-01-18 13:20:00|2123.9|2123.6|2125.3|2125|2125.5|2125.2|2123.8|2123.5|76
1610976300000|2021-01-18 13:25:00|2125.8|2125.5|2125.6|2125.3|2127|2126.7|2125.6|2125.3|79
1610976600000|2021-01-18 13:30:00|2125.9|2125.6|2126.8|2126.5|2126.8|2126.5|2125.3|2125|32
1610976900000|2021-01-18 13:35:00|2126.6|2126.3|2126.1|2125.8|2127|2126.7|2126.1|2125.8|32
1610977200000|2021-01-18 13:40:00|2126.3|2126|2126.1|2125.8|2126.3|2126|2125.7|2125.4|40
1610977500000|2021-01-18 13:45:00|2125.8|2125.5|2127.1|2126.8|2127.2|2126.9|2125.8|2125.5|65
1610977800000|2021-01-18 13:50:00|2127|2126.7|2128|2127.7|2129.1|2128.8|2127|2126.7|110
1610978100000|2021-01-18 13:55:00|2128.2|2127.9|2128.9|2128.6|2129.3|2129|2128.2|2127.9|100
1610978400000|2021-01-18 14:00:00|2129.1|2128.8|2128.3|2128|2129.1|2128.8|2127.4|2127.1|119
1610978700000|2021-01-18 14:05:00|2128.2|2127.9|2128.4|2128.1|2128.4|2128.1|2127.6|2127.3|42
1610979000000|2021-01-18 14:10:00|2128.3|2128|2128.2|2127.9|2128.7|2128.4|2127.9|2127.6|36
1610979300000|2021-01-18 14:15:00|2128|2127.7|2126.5|2126.2|2128.6|2128.3|2125.5|2125.2|645
1610979600000|2021-01-18 14:20:00|2126.6|2126.3|2126.4|2126.1|2128|2127.7|2126|2125.7|359
1610979900000|2021-01-18 14:25:00|2126|2125.7|2126.3|2126|2126.8|2126.5|2125.8|2125.5|111
1610980200000|2021-01-18 14:30:00|2126.4|2126.1|2124.3|2124|2126.9|2126.6|2123.8|2123.5|329
1610980500000|2021-01-18 14:35:00|2124.5|2124.2|2125.6|2125.3|2126.2|2125.9|2124.3|2124|123
1610980800000|2021-01-18 14:40:00|2125.7|2125.4|2126.9|2126.6|2127.2|2126.9|2125.4|2125.1|130
1610981100000|2021-01-18 14:45:00|2126.8|2126.5|2128.8|2128.5|2129.4|2129.1|2126.8|2126.5|288
1610981400000|2021-01-18 14:50:00|2128.9|2128.6|2130.6|2130.3|2131.7|2131.4|2128.9|2128.6|427
1610981700000|2021-01-18 14:55:00|2130.5|2130.2|2129.9|2129.6|2130.9|2130.6|2128.9|2128.6|228
1610982000000|2021-01-18 15:00:00|2130|2129.7|2129.9|2129.6|2132.3|2132|2129.8|2129.5|275
1610982300000|2021-01-18 15:05:00|2130.1|2129.8|2131.8|2131.5|2132.1|2131.8|2129.9|2129.6|158
1610982600000|2021-01-18 15:10:00|2131.7|2131.4|2132|2131.7|2132.2|2131.9|2131.5|2131.2|73
1610982900000|2021-01-18 15:15:00|2131.9|2131.6|2131.9|2131.6|2132|2131.7|2131.7|2131.4|50
1610983200000|2021-01-18 15:20:00|2132|2131.7|2133.8|2133.5|2134.2|2133.9|2131.9|2131.6|348
1610983500000|2021-01-18 15:25:00|2133.7|2133.4|2130.4|2130.1|2134.5|2134.2|2129.2|2128.9|554
1610983800000|2021-01-18 15:30:00|2130.1|2129.8|2133.9|2133.6|2134.4|2134.1|2130|2129.7|310
1610984100000|2021-01-18 15:35:00|2134|2133.7|2134.6|2134.3|2134.8|2134.5|2133.7|2133.4|201
1610984400000|2021-01-18 15:40:00|2134.7|2134.4|2134|2133.7|2134.7|2134.4|2132.8|2132.5|215
1610984700000|2021-01-18 15:45:00|2134.1|2133.8|2133.3|2133|2134.7|2134.4|2132.8|2132.5|106
1610985000000|2021-01-18 15:50:00|2133.5|2133.2|2134.3|2134|2134.6|2134.3|2133.2|2132.9|99
1610985300000|2021-01-18 15:55:00|2134.7|2134.4|2135.5|2135.2|2135.7|2135.4|2134.4|2134.1|194
1610985600000|2021-01-18 16:00:00|2135.6|2135.3|2135.4|2135.1|2136.7|2136.4|2135.2|2134.9|286
1610985900000|2021-01-18 16:05:00|2135.5|2135.2|2134.1|2133.8|2135.6|2135.3|2134.1|2133.8|140
1610986200000|2021-01-18 16:10:00|2134.2|2133.9|2134.8|2134.5|2134.9|2134.6|2134.1|2133.8|69
1610986500000|2021-01-18 16:15:00|2134.7|2134.4|2135.5|2135.2|2135.7|2135.4|2134.4|2134.1|108
1610986800000|2021-01-18 16:20:00|2135.6|2135.3|2135.8|2135.5|2136.1|2135.8|2135.6|2135.3|52
1610987100000|2021-01-18 16:25:00|2135.7|2135.4|2135.7|2135.4|2136|2135.7|2135|2134.7|109
1610987400000|2021-01-18 16:30:00|2135.6|2135.3|2135.8|2135.5|2137.1|2136.8|2135|2134.7|257
1610987700000|2021-01-18 16:35:00|2135.7|2135.4|2135|2134.7|2136|2135.7|2134.7|2134.4|151
1610988000000|2021-01-18 16:40:00|2134.9|2134.6|2133.3|2133|2135|2134.7|2133.3|2133|95
1610988300000|2021-01-18 16:45:00|2133.2|2132.9|2133.6|2133.3|2133.7|2133.4|2133.1|2132.8|89
1610988600000|2021-01-18 16:50:00|2133.7|2133.4|2134|2133.7|2134.1|2133.8|2133.4|2133.1|44
1610988900000|2021-01-18 16:55:00|2134.1|2133.8|2134.2|2133.9|2134.4|2134.1|2133.7|2133.4|62
1610989200000|2021-01-18 17:00:00|2134.4|2134.1|2133.4|2133.1|2134.4|2134.1|2133.3|2133|78
1610989500000|2021-01-18 17:05:00|2133.3|2133|2132.9|2132.6|2133.4|2133.1|2132.9|2132.6|42
1610989800000|2021-01-18 17:10:00|2133.1|2132.8|2134.3|2134|2134.5|2134.2|2133|2132.7|89
1610990100000|2021-01-18 17:15:00|2134.2|2133.9|2134.3|2134|2135.6|2135.3|2133.8|2133.5|190
1610990400000|2021-01-18 17:20:00|2134.8|2134.5|2134.1|2133.8|2135.2|2134.9|2134.1|2133.8|124
1610990700000|2021-01-18 17:25:00|2134.3|2134|2131|2130.7|2134.8|2134.5|2130.6|2130.3|266
1610991000000|2021-01-18 17:30:00|2130.6|2130.3|2132.2|2131.9|2132.8|2132.5|2130.6|2130.3|77
1610991300000|2021-01-18 17:35:00|2132.1|2131.8|2132.3|2132|2132.3|2132|2131.5|2131.2|33
1610991600000|2021-01-18 17:40:00|2132.2|2131.9|2132.3|2132|2132.9|2132.6|2132.2|2131.9|56
1610991900000|2021-01-18 17:45:00|2132.6|2132.3|2132.6|2132.3|2132.9|2132.6|2132.1|2131.8|29
1610992200000|2021-01-18 17:50:00|2132.9|2132.6|2134.4|2134.1|2134.5|2134.2|2132.9|2132.6|95
1610992500000|2021-01-18 17:55:00|2134.5|2134.2|2134.8|2134.5|2135.2|2134.9|2133.2|2132.9|107
1610992800000|2021-01-18 18:00:00|2134.9|2134.1|2134.5|2133.7|2135|2134.2|2134.1|2133.3|0
1610993100000|2021-01-18 18:05:00|2135.2|2134.4|2135.2|2134.4|2135.2|2134.4|2135.2|2134.4|0
1610993700000|2021-01-18 18:15:00|2135|2134.2|2134.7|2133.9|2135.2|2134.4|2134.7|2133.9|0
1610994000000|2021-01-18 18:20:00|2134.9|2134.1|2135.1|2134.3|2135.1|2134.3|2134.7|2133.9|0
1610995800000|2021-01-18 18:50:00|2134.8|2134|2134.8|2134|2135.1|2134.3|2134.6|2133.8|0
1610996100000|2021-01-18 18:55:00|2134.7|2133.9|2134.8|2134|2134.8|2134|2134.6|2133.8|0
1610996400000|2021-01-18 19:00:00|2135|2134.2|2134.6|2133.8|2135|2134.2|2134.6|2133.8|0
1610999100000|2021-01-18 19:45:00|2134.9|2134.1|2135|2134.2|2135|2134.2|2134.9|2134.1|0
1610999400000|2021-01-18 19:50:00|2134.7|2133.9|2135|2134.2|2135|2134.2|2134.6|2133.8|0
1610999700000|2021-01-18 19:55:00|2134.9|2134.1|2135|2134.2|2135|2134.2|2134.8|2134|0
1611000600000|2021-01-18 20:10:00|2134.9|2134.1|2134.9|2134.1|2134.9|2134.1|2134.9|2134.1|0
1611001200000|2021-01-18 20:20:00|2135.1|2134.3|2135.8|2135|2135.8|2135|2134.9|2134.1|0
1611001800000|2021-01-18 20:30:00|2136.1|2135.3|2136.3|2135.5|2136.3|2135.5|2136.1|2135.3|0
1611002700000|2021-01-18 20:45:00|2136.5|2135.7|2139|2138.2|2139|2138.2|2136.5|2135.7|0
1611003000000|2021-01-18 20:50:00|2139.3|2138.5|2137.5|2136.7|2139.7|2138.9|2137.5|2136.7|0
1611003300000|2021-01-18 20:55:00|2137.4|2136.6|2138.3|2137.5|2138.7|2137.9|2137.4|2136.6|0
1611004200000|2021-01-18 21:10:00|2137.6|2136.8|2137.7|2136.9|2137.7|2136.9|2137.6|2136.8|0
1611004500000|2021-01-18 21:15:00|2137.3|2136.5|2137.5|2136.7|2137.5|2136.7|2137.3|2136.5|0
1611004800000|2021-01-18 21:20:00|2137.4|2136.6|2137.3|2136.5|2137.4|2136.6|2137.3|2136.5|0
1611005100000|2021-01-18 21:25:00|2137.2|2136.4|2137.2|2136.4|2137.2|2136.4|2137.2|2136.4|0
1611005700000|2021-01-18 21:35:00|2137.1|2136.3|2136.9|2136.1|2137.2|2136.4|2136.9|2136.1|0
1611006000000|2021-01-18 21:40:00|2137|2136.2|2137|2136.2|2137|2136.2|2137|2136.2|0
1611006300000|2021-01-18 21:45:00|2136.9|2136.1|2136.4|2135.6|2136.9|2136.1|2136.3|2135.5|0
1611006900000|2021-01-18 21:55:00|2136.3|2135.5|2136.4|2135.6|2136.4|2135.6|2136.3|2135.5|0
1611007200000|2021-01-18 22:00:00|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|2136.3|2135.5|0
1611007500000|2021-01-18 22:05:00|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|2136.4|2135.6|0
1611007800000|2021-01-18 22:10:00|2136.5|2135.7|2136.5|2135.7|2136.5|2135.7|2136.5|2135.7|0
1611009600000|2021-01-18 22:40:00|2136.7|2135.9|2136.7|2135.9|2136.7|2135.9|2136.7|2135.9|0
1611010200000|2021-01-18 22:50:00|2136.6|2135.8|2135.3|2134.5|2136.6|2135.8|2135.3|2134.5|0
1611010500000|2021-01-18 22:55:00|2134.5|2133.7|2134.4|2133.6|2134.5|2133.7|2134.1|2133.3|0
1611010800000|2021-01-18 23:00:00|2133.2|2132.9|2135.9|2135.6|2137.9|2137.6|2133|2132.7|229
1611011100000|2021-01-18 23:05:00|2136.1|2135.8|2137.6|2137.3|2138.8|2138.5|2136.1|2135.8|161
1611011400000|2021-01-18 23:10:00|2137.9|2137.6|2140.8|2140.5|2141|2140.7|2137.9|2137.6|208
1611011700000|2021-01-18 23:15:00|2140.4|2140.1|2138.7|2138.4|2140.4|2140.1|2138.7|2138.4|63
1611012000000|2021-01-18 23:20:00|2138.6|2138.3|2138.7|2138.4|2138.8|2138.5|2137.5|2137.2|110
1611012300000|2021-01-18 23:25:00|2138.9|2138.6|2139.5|2139.2|2139.9|2139.6|2138.2|2137.9|66
1611012600000|2021-01-18 23:30:00|2139.6|2139.3|2139|2138.7|2139.8|2139.5|2138.7|2138.4|70
1611012900000|2021-01-18 23:35:00|2138.8|2138.5|2138.4|2138.1|2139.9|2139.6|2138.3|2138|54
1611013200000|2021-01-18 23:40:00|2138.7|2138.4|2138.8|2138.5|2138.9|2138.6|2138.5|2138.2|7
1611013500000|2021-01-18 23:45:00|2138.9|2138.6|2139.3|2139|2139.6|2139.3|2138.9|2138.6|34
1611013800000|2021-01-18 23:50:00|2139|2138.7|2139.2|2138.9|2139.9|2139.6|2139|2138.7|59
1611014100000|2021-01-18 23:55:00|2139.9|2139.6|2138.6|2138.3|2139.9|2139.6|2138.6|2138.3|113
1611014400000|2021-01-19 00:00:00|2138.8|2138.5|2140.2|2139.9|2140.9|2140.6|2138.8|2138.5|256
1611014700000|2021-01-19 00:05:00|2140.1|2139.8|2140.8|2140.5|2141|2140.7|2140|2139.7|84
1611015000000|2021-01-19 00:10:00|2140.7|2140.4|2141.1|2140.8|2141.4|2141.1|2140.2|2139.9|79
1611015300000|2021-01-19 00:15:00|2141|2140.7|2141.9|2141.6|2142.7|2142.4|2140.9|2140.6|129
1611015600000|2021-01-19 00:20:00|2141.8|2141.5|2140.5|2140.2|2142.9|2142.6|2140.5|2140.2|120
1611015900000|2021-01-19 00:25:00|2140.4|2140.1|2140.9|2140.6|2140.9|2140.6|2139.5|2139.2|80
1611016200000|2021-01-19 00:30:00|2140.8|2140.5|2140.4|2140.1|2141.2|2140.9|2139.9|2139.6|84
1611016500000|2021-01-19 00:35:00|2140.3|2140|2142.2|2141.9|2142.2|2141.9|2140.2|2139.9|94
1611016800000|2021-01-19 00:40:00|2142.3|2142|2142.9|2142.6|2144|2143.7|2141.9|2141.6|262
1611017100000|2021-01-19 00:45:00|2143.2|2142.9|2144.4|2144.1|2144.4|2144.1|2143.2|2142.9|144
1611017400000|2021-01-19 00:50:00|2144.3|2144|2143.8|2143.5|2144.4|2144.1|2143.6|2143.3|134
1611017700000|2021-01-19 00:55:00|2144.1|2143.8|2143.6|2143.3|2144.1|2143.8|2142.8|2142.5|62
1611018000000|2021-01-19 01:00:00|2143.7|2143.4|2143.7|2143.4|2144.2|2143.9|2143.2|2142.9|59
1611018300000|2021-01-19 01:05:00|2143.8|2143.5|2144.2|2143.9|2144.6|2144.3|2143.8|2143.5|98
1611018600000|2021-01-19 01:10:00|2144.1|2143.8|2143.8|2143.5|2144.4|2144.1|2143.5|2143.2|57
1611018900000|2021-01-19 01:15:00|2144.1|2143.8|2143.9|2143.6|2144.3|2144|2143.6|2143.3|38
1611019200000|2021-01-19 01:20:00|2143.7|2143.4|2145.2|2144.9|2145.5|2145.2|2143.7|2143.4|118
1611019500000|2021-01-19 01:25:00|2145.1|2144.8|2145.8|2145.5|2145.8|2145.5|2145|2144.7|90
1611019800000|2021-01-19 01:30:00|2145.7|2145.4|2147.3|2147|2149.5|2149.2|2145.7|2145.4|536
1611020100000|2021-01-19 01:35:00|2147.4|2147.1|2146.6|2146.3|2147.6|2147.3|2146.3|2146|119
1611020400000|2021-01-19 01:40:00|2146.5|2146.2|2145.5|2145.2|2147|2146.7|2145.1|2144.8|98
1611020700000|2021-01-19 01:45:00|2145.4|2145.1|2145|2144.7|2146|2145.7|2144.5|2144.2|66
1611021000000|2021-01-19 01:50:00|2144.9|2144.6|2144.4|2144.1|2145.1|2144.8|2144|2143.7|80
1611021300000|2021-01-19 01:55:00|2144.3|2144|2144.9|2144.6|2145.1|2144.8|2144.3|2144|31
1611021600000|2021-01-19 02:00:00|2144.7|2144.4|2144.6|2144.3|2144.9|2144.6|2144.3|2144|29
1611021900000|2021-01-19 02:05:00|2144.8|2144.5|2144.4|2144.1|2144.9|2144.6|2144.1|2143.8|36
1611022200000|2021-01-19 02:10:00|2144.3|2144|2144|2143.7|2144.5|2144.2|2143.7|2143.4|76
1611022500000|2021-01-19 02:15:00|2144.1|2143.8|2143.6|2143.3|2144.7|2144.4|2143.6|2143.3|55
1611022800000|2021-01-19 02:20:00|2143.5|2143.2|2144.5|2144.2|2144.8|2144.5|2143.4|2143.1|67
1611023100000|2021-01-19 02:25:00|2144.4|2144.1|2144.3|2144|2144.9|2144.6|2144.3|2144|58
1611023400000|2021-01-19 02:30:00|2144.4|2144.1|2142.1|2141.8|2144.4|2144.1|2141.6|2141.3|387
1611023700000|2021-01-19 02:35:00|2142.2|2141.9|2141.8|2141.5|2142.4|2142.1|2141.4|2141.1|52
1611024000000|2021-01-19 02:40:00|2141.9|2141.6|2142.9|2142.6|2143.4|2143.1|2141.4|2141.1|86
1611024300000|2021-01-19 02:45:00|2143|2142.7|2142.3|2142|2143.3|2143|2141.9|2141.6|55
1611024600000|2021-01-19 02:50:00|2142.4|2142.1|2143.3|2143|2143.3|2143|2142.4|2142.1|40
1611024900000|2021-01-19 02:55:00|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.3|2143|21
1611025200000|2021-01-19 03:00:00|2143.7|2143.4|2143.8|2143.5|2144.1|2143.8|2143|2142.7|50
1611025500000|2021-01-19 03:05:00|2143.7|2143.4|2142.9|2142.6|2143.8|2143.5|2142.8|2142.5|55
1611025800000|2021-01-19 03:10:00|2143.1|2142.8|2142.9|2142.6|2143.1|2142.8|2142.3|2142|44
1611026100000|2021-01-19 03:15:00|2143|2142.7|2143.3|2143|2143.7|2143.4|2143|2142.7|57
1611026400000|2021-01-19 03:20:00|2143.4|2143.1|2146.1|2145.8|2146.3|2146|2143.4|2143.1|219
1611026700000|2021-01-19 03:25:00|2146.4|2146.1|2150.2|2149.9|2150.5|2150.2|2146|2145.7|586
1611027000000|2021-01-19 03:30:00|2150.3|2150|2149.5|2149.2|2151.7|2151.4|2149.5|2149.2|224
1611027300000|2021-01-19 03:35:00|2149.7|2149.4|2149.1|2148.8|2149.7|2149.4|2148.3|2148|132
1611027600000|2021-01-19 03:40:00|2149.3|2149|2148.1|2147.8|2149.4|2149.1|2147.5|2147.2|89
1611027900000|2021-01-19 03:45:00|2148.2|2147.9|2147.9|2147.6|2148.8|2148.5|2146.9|2146.6|189
1611028200000|2021-01-19 03:50:00|2147.8|2147.5|2148|2147.7|2148.3|2148|2147.6|2147.3|51
1611028500000|2021-01-19 03:55:00|2147.8|2147.5|2148.3|2148|2148.6|2148.3|2147.3|2147|92
1611028800000|2021-01-19 04:00:00|2148.5|2148.2|2148.1|2147.8|2148.7|2148.4|2148|2147.7|63
1611029100000|2021-01-19 04:05:00|2148.3|2148|2147.7|2147.4|2148.3|2148|2147.6|2147.3|18
1611029400000|2021-01-19 04:10:00|2147.9|2147.6|2148.4|2148.1|2148.9|2148.6|2147.8|2147.5|33
1611029700000|2021-01-19 04:15:00|2148.1|2147.8|2147.4|2147.1|2148.2|2147.9|2146.9|2146.6|35
1611030000000|2021-01-19 04:20:00|2147.6|2147.3|2147.7|2147.4|2148.1|2147.8|2147.6|2147.3|20
1611030300000|2021-01-19 04:25:00|2147.6|2147.3|2148.4|2148.1|2148.4|2148.1|2147.6|2147.3|23
1611030600000|2021-01-19 04:30:00|2148.2|2147.9|2148|2147.7|2148.4|2148.1|2147.8|2147.5|26
1611030900000|2021-01-19 04:35:00|2148.2|2147.9|2147.3|2147|2148.3|2148|2146.8|2146.5|57
1611031200000|2021-01-19 04:40:00|2147.6|2147.3|2147.8|2147.5|2148.1|2147.8|2147.5|2147.2|26
1611031500000|2021-01-19 04:45:00|2147.9|2147.6|2148.4|2148.1|2148.8|2148.5|2147.9|2147.6|63
1611031800000|2021-01-19 04:50:00|2148.3|2148|2147.6|2147.3|2148.3|2148|2147.6|2147.3|39
1611032100000|2021-01-19 04:55:00|2147.8|2147.5|2148.7|2148.4|2149|2148.7|2147.8|2147.5|85
1611032400000|2021-01-19 05:00:00|2148.4|2148.1|2147.4|2147.1|2148.4|2148.1|2146.9|2146.6|67
1611032700000|2021-01-19 05:05:00|2147.3|2147|2147.1|2146.8|2147.5|2147.2|2146.8|2146.5|48
1611033000000|2021-01-19 05:10:00|2147.5|2147.2|2148.5|2148.2|2148.5|2148.2|2147.3|2147|51
1611033300000|2021-01-19 05:15:00|2148.4|2148.1|2149.6|2149.3|2149.7|2149.4|2148.3|2148|69
1611033600000|2021-01-19 05:20:00|2149.7|2149.4|2149.2|2148.9|2149.9|2149.6|2149|2148.7|74
1611033900000|2021-01-19 05:25:00|2148.9|2148.6|2148.4|2148.1|2149.8|2149.5|2148.1|2147.8|39
1611034200000|2021-01-19 05:30:00|2148.5|2148.2|2147.4|2147.1|2148.5|2148.2|2147.4|2147.1|42
1611034500000|2021-01-19 05:35:00|2147.3|2147|2146.9|2146.6|2147.6|2147.3|2146.4|2146.1|79
1611034800000|2021-01-19 05:40:00|2146.8|2146.5|2146.6|2146.3|2146.9|2146.6|2146.1|2145.8|42
1611035100000|2021-01-19 05:45:00|2146.3|2146|2143.8|2143.5|2146.3|2146|2143.4|2143.1|138
1611035400000|2021-01-19 05:50:00|2143.6|2143.3|2144.6|2144.3|2144.8|2144.5|2143.5|2143.2|56
1611035700000|2021-01-19 05:55:00|2144.5|2144.2|2144.3|2144|2145.2|2144.9|2144.3|2144|26
1611036000000|2021-01-19 06:00:00|2144.5|2144.2|2145.7|2145.4|2145.7|2145.4|2144.5|2144.2|12
1611036300000|2021-01-19 06:05:00|2145.3|2145|2145.5|2145.2|2145.5|2145.2|2144.3|2144|47
1611036600000|2021-01-19 06:10:00|2145.6|2145.3|2146.2|2145.9|2146.6|2146.3|2145.5|2145.2|38
1611036900000|2021-01-19 06:15:00|2146.5|2146.2|2146.4|2146.1|2146.9|2146.6|2146.1|2145.8|23
1611037200000|2021-01-19 06:20:00|2146.6|2146.3|2147.2|2146.9|2147.3|2147|2146.4|2146.1|8
1611037500000|2021-01-19 06:25:00|2147.3|2147|2148.8|2148.5|2148.8|2148.5|2147.2|2146.9|73
1611037800000|2021-01-19 06:30:00|2148.4|2148.1|2148.3|2148|2148.9|2148.6|2148|2147.7|67
1611038100000|2021-01-19 06:35:00|2148.1|2147.8|2147.9|2147.6|2148.8|2148.5|2147.7|2147.4|47
1611038400000|2021-01-19 06:40:00|2148.3|2148|2148.3|2148|2149.1|2148.8|2148|2147.7|41
1611038700000|2021-01-19 06:45:00|2148.1|2147.8|2147.9|2147.6|2148.4|2148.1|2147.5|2147.2|64
1611039000000|2021-01-19 06:50:00|2148.2|2147.9|2149.2|2148.9|2149.4|2149.1|2148.1|2147.8|106
1611039300000|2021-01-19 06:55:00|2149.3|2149|2149.2|2148.9|2149.6|2149.3|2149.1|2148.8|68
1611039600000|2021-01-19 07:00:00|2149.7|2149.4|2148.9|2148.6|2149.9|2149.6|2148.6|2148.3|101
1611039900000|2021-01-19 07:05:00|2148.7|2148.4|2149|2148.7|2150.1|2149.8|2148.2|2147.9|185
1611040200000|2021-01-19 07:10:00|2149.1|2148.8|2149.4|2149.1|2149.6|2149.3|2148.9|2148.6|43
1611040500000|2021-01-19 07:15:00|2148.8|2148.5|2148.9|2148.6|2149.1|2148.8|2147.9|2147.6|74
1611040800000|2021-01-19 07:20:00|2148.7|2148.4|2148.1|2147.8|2149|2148.7|2148.1|2147.8|31
1611041100000|2021-01-19 07:25:00|2148|2147.7|2149.1|2148.8|2149.2|2148.9|2147.8|2147.5|47
1611041400000|2021-01-19 07:30:00|2149.2|2148.9|2151.3|2151|2152.3|2152|2149.2|2148.9|167
1611041700000|2021-01-19 07:35:00|2151.4|2151.1|2153.3|2153|2153.7|2153.4|2151.1|2150.8|330
1611042000000|2021-01-19 07:40:00|2153.4|2153.1|2152.1|2151.8|2153.6|2153.3|2152.1|2151.8|67
1611042300000|2021-01-19 07:45:00|2152|2151.7|2151.6|2151.3|2152.4|2152.1|2151.4|2151.1|51
1611042600000|2021-01-19 07:50:00|2151.7|2151.4|2151.7|2151.4|2152.2|2151.9|2151.1|2150.8|83
1611042900000|2021-01-19 07:55:00|2151.8|2151.5|2150.9|2150.6|2152.1|2151.8|2150.4|2150.1|62
1611043200000|2021-01-19 08:00:00|2151.3|2151|2149.5|2149.2|2152.2|2151.9|2149.5|2149.2|201
1611043500000|2021-01-19 08:05:00|2149.4|2149.1|2149.3|2149|2151.1|2150.8|2149|2148.7|54
1611043800000|2021-01-19 08:10:00|2149.9|2149.6|2150.6|2150.3|2150.9|2150.6|2149|2148.7|104
1611044100000|2021-01-19 08:15:00|2150.4|2150.1|2149.5|2149.2|2150.7|2150.4|2149.1|2148.8|65
1611044400000|2021-01-19 08:20:00|2149.3|2149|2150|2149.7|2150|2149.7|2148.2|2147.9|71
1611044700000|2021-01-19 08:25:00|2150.8|2150.5|2148.9|2148.6|2151.1|2150.8|2148.9|2148.6|154
1611045000000|2021-01-19 08:30:00|2148.8|2148.5|2147.3|2147|2148.8|2148.5|2145.6|2145.3|233
1611045300000|2021-01-19 08:35:00|2147.4|2147.1|2148.4|2148.1|2149|2148.7|2147|2146.7|122
1611045600000|2021-01-19 08:40:00|2148.2|2147.9|2147.8|2147.5|2148.3|2148|2147.8|2147.5|81
1611045900000|2021-01-19 08:45:00|2148|2147.7|2147|2146.7|2148|2147.7|2145.9|2145.6|102
1611046200000|2021-01-19 08:50:00|2147.1|2146.8|2147.2|2146.9|2147.4|2147.1|2146.7|2146.4|25
1611046500000|2021-01-19 08:55:00|2147|2146.7|2145.6|2145.3|2147.1|2146.8|2145.3|2145|54
1611046800000|2021-01-19 09:00:00|2145.7|2145.4|2147|2146.7|2147.6|2147.3|2144.1|2143.8|163
1611047100000|2021-01-19 09:05:00|2147.1|2146.8|2147.2|2146.9|2147.2|2146.9|2145.3|2145|98
1611047400000|2021-01-19 09:10:00|2146.9|2146.6|2147|2146.7|2147|2146.7|2144.9|2144.6|87
1611047700000|2021-01-19 09:15:00|2147.1|2146.8|2147.5|2147.2|2148|2147.7|2146.2|2145.9|253
1611048000000|2021-01-19 09:20:00|2147.6|2147.3|2147.4|2147.1|2148.2|2147.9|2146.9|2146.6|59
1611048300000|2021-01-19 09:25:00|2147.3|2147|2146.1|2145.8|2147.6|2147.3|2145.9|2145.6|65
1611048600000|2021-01-19 09:30:00|2146.3|2146|2146.5|2146.2|2146.6|2146.3|2145.3|2145|166
1611048900000|2021-01-19 09:35:00|2146.4|2146.1|2146.1|2145.8|2146.4|2146.1|2145.3|2145|56
1611049200000|2021-01-19 09:40:00|2146|2145.7|2148.2|2147.9|2148.6|2148.3|2145.9|2145.6|214
1611049500000|2021-01-19 09:45:00|2148.3|2148|2149.9|2149.6|2150.5|2150.2|2148.1|2147.8|99
1611049800000|2021-01-19 09:50:00|2149.8|2149.5|2150.2|2149.9|2150.9|2150.6|2149.7|2149.4|73
1611050100000|2021-01-19 09:55:00|2150.3|2150|2150.1|2149.8|2150.4|2150.1|2149.3|2149|33
1611050400000|2021-01-19 10:00:00|2150.5|2150.2|2150|2149.7|2150.7|2150.4|2149.7|2149.4|56
1611050700000|2021-01-19 10:05:00|2150.1|2149.8|2150.1|2149.8|2151|2150.7|2150.1|2149.8|46
1611051000000|2021-01-19 10:10:00|2150.2|2149.9|2149.3|2149|2150.6|2150.3|2149.3|2149|41
1611051300000|2021-01-19 10:15:00|2149.2|2148.9|2149.4|2149.1|2149.8|2149.5|2148.9|2148.6|44
1611051600000|2021-01-19 10:20:00|2149.5|2149.2|2148.4|2148.1|2149.8|2149.5|2148.4|2148.1|76
1611051900000|2021-01-19 10:25:00|2148.3|2148|2148.5|2148.2|2148.6|2148.3|2147.3|2147|51
1611052200000|2021-01-19 10:30:00|2148.3|2148|2149.1|2148.8|2149.3|2149|2148.1|2147.8|28
1611052500000|2021-01-19 10:35:00|2148.9|2148.6|2150.1|2149.8|2150.2|2149.9|2148.9|2148.6|30
1611052800000|2021-01-19 10:40:00|2150|2149.7|2151.3|2151|2151.6|2151.3|2149.8|2149.5|120
1611053100000|2021-01-19 10:45:00|2151.5|2151.2|2150.5|2150.2|2151.5|2151.2|2150.4|2150.1|22
1611053400000|2021-01-19 10:50:00|2150.3|2150|2149.6|2149.3|2150.7|2150.4|2149.6|2149.3|45
1611053700000|2021-01-19 10:55:00|2149.3|2149|2149.9|2149.6|2150.8|2150.5|2149.3|2149|31
1611054000000|2021-01-19 11:00:00|2150|2149.7|2151.2|2150.9|2151.7|2151.4|2149.7|2149.4|111
1611054300000|2021-01-19 11:05:00|2151.3|2151|2151.2|2150.9|2151.7|2151.4|2150.7|2150.4|108
1611054600000|2021-01-19 11:10:00|2151.1|2150.8|2152.9|2152.6|2152.9|2152.6|2150.7|2150.4|131
1611054900000|2021-01-19 11:15:00|2152.5|2152.2|2153.4|2153.1|2153.5|2153.2|2152.2|2151.9|117
1611055200000|2021-01-19 11:20:00|2153.5|2153.2|2153|2152.7|2153.5|2153.2|2152.5|2152.2|132
1611055500000|2021-01-19 11:25:00|2152.8|2152.5|2153|2152.7|2153.4|2153.1|2152|2151.7|77
1611055800000|2021-01-19 11:30:00|2153.2|2152.9|2152.3|2152|2153.3|2153|2151.7|2151.4|65
1611056100000|2021-01-19 11:35:00|2152.5|2152.2|2152.3|2152|2152.5|2152.2|2151.8|2151.5|87
1611056400000|2021-01-19 11:40:00|2152.4|2152.1|2152.3|2152|2152.6|2152.3|2151.8|2151.5|51
1611056700000|2021-01-19 11:45:00|2152.2|2151.9|2152.2|2151.9|2152.4|2152.1|2151.6|2151.3|48
1611057000000|2021-01-19 11:50:00|2151.8|2151.5|2151.9|2151.6|2152.3|2152|2151.2|2150.9|43
1611057300000|2021-01-19 11:55:00|2152.1|2151.8|2151.7|2151.4|2152.4|2152.1|2151.6|2151.3|36
1611057600000|2021-01-19 12:00:00|2151.9|2151.6|2147.9|2147.6|2151.9|2151.6|2147.7|2147.4|326
1611057900000|2021-01-19 12:05:00|2148|2147.7|2148.1|2147.8|2148.3|2148|2146.5|2146.2|205
1611058200000|2021-01-19 12:10:00|2148.3|2148|2148.3|2148|2149.1|2148.8|2148|2147.7|98
1611058500000|2021-01-19 12:15:00|2148.4|2148.1|2147.5|2147.2|2148.7|2148.4|2147.3|2147|320
1611058800000|2021-01-19 12:20:00|2147.6|2147.3|2147.8|2147.5|2148.5|2148.2|2147.3|2147|149
1611059100000|2021-01-19 12:25:00|2147.6|2147.3|2147.3|2147|2148.4|2148.1|2146.4|2146.1|74
1611059400000|2021-01-19 12:30:00|2147.1|2146.8|2146.4|2146.1|2147.2|2146.9|2145.2|2144.9|193
1611059700000|2021-01-19 12:35:00|2146|2145.7|2146.4|2146.1|2147.2|2146.9|2146|2145.7|87
1611060000000|2021-01-19 12:40:00|2146.5|2146.2|2147.3|2147|2147.3|2147|2145.7|2145.4|105
1611060300000|2021-01-19 12:45:00|2147.5|2147.2|2148.9|2148.6|2149.6|2149.3|2147.2|2146.9|166
1611060600000|2021-01-19 12:50:00|2148.6|2148.3|2148.3|2148|2149.3|2149|2147.7|2147.4|115
1611060900000|2021-01-19 12:55:00|2148.4|2148.1|2148.7|2148.4|2149.2|2148.9|2148.4|2148.1|89
1611061200000|2021-01-19 13:00:00|2148.8|2148.5|2148.8|2148.5|2149.2|2148.9|2148.2|2147.9|128
1611061500000|2021-01-19 13:05:00|2148.7|2148.4|2149.3|2149|2151.2|2150.9|2148.6|2148.3|315
1611061800000|2021-01-19 13:10:00|2148.9|2148.6|2148.3|2148|2148.9|2148.6|2146.8|2146.5|197
1611062100000|2021-01-19 13:15:00|2148|2147.7|2148.1|2147.8|2148.3|2148|2146.6|2146.3|109
1611062400000|2021-01-19 13:20:00|2148|2147.7|2148.5|2148.2|2148.7|2148.4|2147.8|2147.5|132
1611062700000|2021-01-19 13:25:00|2148.4|2148.1|2147.2|2146.9|2148.4|2148.1|2147|2146.7|120
1611063000000|2021-01-19 13:30:00|2147.1|2146.8|2147|2146.7|2147.6|2147.3|2146.9|2146.6|93
1611063300000|2021-01-19 13:35:00|2146.9|2146.6|2147.1|2146.8|2147.7|2147.4|2146.6|2146.3|104
1611063600000|2021-01-19 13:40:00|2146.9|2146.6|2147.2|2146.9|2147.7|2147.4|2146.7|2146.4|189
1611063900000|2021-01-19 13:45:00|2147.3|2147|2148.3|2148|2148.7|2148.4|2147.2|2146.9|214
1611064200000|2021-01-19 13:50:00|2148.1|2147.8|2147.4|2147.1|2148.6|2148.3|2146.9|2146.6|109
1611064500000|2021-01-19 13:55:00|2147.1|2146.8|2146.4|2146.1|2147.3|2147|2145.7|2145.4|263
1611064800000|2021-01-19 14:00:00|2146.5|2146.2|2147.4|2147.1|2147.5|2147.2|2146.4|2146.1|123
1611065100000|2021-01-19 14:05:00|2147.5|2147.2|2148.7|2148.4|2148.8|2148.5|2147.2|2146.9|183
1611065400000|2021-01-19 14:10:00|2149|2148.7|2149|2148.7|2149.1|2148.8|2148.1|2147.8|204
1611065700000|2021-01-19 14:15:00|2148.6|2148.3|2149.8|2149.5|2149.9|2149.6|2148.5|2148.2|228
1611066000000|2021-01-19 14:20:00|2149.7|2149.4|2150.3|2150|2150.9|2150.6|2149.5|2149.2|315
1611066300000|2021-01-19 14:25:00|2150.4|2150.1|2149.4|2149.1|2150.6|2150.3|2148.3|2148|525
1611066600000|2021-01-19 14:30:00|2149.6|2149.3|2143.4|2143.1|2150.8|2150.5|2139.9|2139.6|6738
1611066900000|2021-01-19 14:35:00|2143.8|2143.5|2146.8|2146.5|2149.3|2149|2141|2140.7|3404
1611067200000|2021-01-19 14:40:00|2147.2|2146.9|2149|2148.7|2150|2149.7|2143.5|2143.2|2660
1611067500000|2021-01-19 14:45:00|2148.8|2148.5|2143.2|2142.9|2150.4|2150.1|2142|2141.7|2751
1611067800000|2021-01-19 14:50:00|2143.3|2143|2140.8|2140.5|2145.4|2145.1|2140.4|2140.1|2771
1611068100000|2021-01-19 14:55:00|2141|2140.7|2139|2138.7|2142.5|2142.2|2138.9|2138.6|2548
1611068400000|2021-01-19 15:00:00|2139.1|2138.8|2140.8|2140.5|2141.5|2141.2|2136.2|2135.9|2621
1611068700000|2021-01-19 15:05:00|2140.7|2140.4|2137.6|2137.3|2143.4|2143.1|2136.7|2136.4|1706
1611069000000|2021-01-19 15:10:00|2137.7|2137.4|2138.1|2137.8|2138.2|2137.9|2134.8|2134.5|2189
1611069300000|2021-01-19 15:15:00|2138|2137.7|2134.8|2134.5|2138.7|2138.4|2133.5|2133.2|2074
1611069600000|2021-01-19 15:20:00|2134.6|2134.3|2136.2|2135.9|2138.2|2137.9|2133.2|2132.9|2327
1611069900000|2021-01-19 15:25:00|2136.3|2136|2139.1|2138.8|2139.1|2138.8|2135.6|2135.3|1819
1611070200000|2021-01-19 15:30:00|2139.3|2139|2141.7|2141.4|2141.8|2141.5|2138.2|2137.9|1847
1611070500000|2021-01-19 15:35:00|2141.9|2141.6|2143.6|2143.3|2144.2|2143.9|2141.3|2141|1402
1611070800000|2021-01-19 15:40:00|2143.7|2143.4|2144.3|2144|2144.3|2144|2141.3|2141|1504
1611071100000|2021-01-19 15:45:00|2144.1|2143.8|2146.4|2146.1|2146.9|2146.6|2144.1|2143.8|1791
1611071400000|2021-01-19 15:50:00|2146.3|2146|2147.3|2147|2148.7|2148.4|2145.9|2145.6|1861
1611071700000|2021-01-19 15:55:00|2147.4|2147.1|2144.9|2144.6|2148.4|2148.1|2144.5|2144.2|1705
1611072000000|2021-01-19 16:00:00|2144.3|2144|2147.5|2147.2|2149|2148.7|2144.3|2144|1534
1611072300000|2021-01-19 16:05:00|2147.4|2147.1|2144.1|2143.8|2148.1|2147.8|2142.1|2141.8|1885
1611072600000|2021-01-19 16:10:00|2144.2|2143.9|2145.9|2145.6|2146.4|2146.1|2143.8|2143.5|1069
1611072900000|2021-01-19 16:15:00|2145.8|2145.5|2143.3|2143|2146.6|2146.3|2141.2|2140.9|1367
1611073200000|2021-01-19 16:20:00|2143.5|2143.2|2142.9|2142.6|2144.6|2144.3|2141.4|2141.1|1127
1611073500000|2021-01-19 16:25:00|2142.8|2142.5|2144|2143.7|2144.4|2144.1|2141.9|2141.6|1684
1611073800000|2021-01-19 16:30:00|2143.9|2143.6|2138.3|2138|2144.2|2143.9|2136.3|2136|1908
1611074100000|2021-01-19 16:35:00|2138.4|2138.1|2139.8|2139.5|2140.5|2140.2|2136.4|2136.1|1172
1611074400000|2021-01-19 16:40:00|2140.6|2140.3|2141.4|2141.1|2141.9|2141.6|2139.2|2138.9|847
1611074700000|2021-01-19 16:45:00|2141.7|2141.4|2142.3|2142|2143.2|2142.9|2141.3|2141|637
1611075000000|2021-01-19 16:50:00|2142.2|2141.9|2142.8|2142.5|2144|2143.7|2142.1|2141.8|570
1611075300000|2021-01-19 16:55:00|2142.7|2142.4|2139.3|2139|2143.6|2143.3|2139.2|2138.9|1508
1611075600000|2021-01-19 17:00:00|2139.2|2138.9|2140.7|2140.4|2141.4|2141.1|2138.7|2138.4|827
1611075900000|2021-01-19 17:05:00|2140.9|2140.6|2139.3|2139|2141|2140.7|2138.9|2138.6|516
1611076200000|2021-01-19 17:10:00|2139.1|2138.8|2140.4|2140.1|2141.2|2140.9|2138.4|2138.1|712
1611076500000|2021-01-19 17:15:00|2140.3|2140|2140.5|2140.2|2140.8|2140.5|2138.4|2138.1|819
1611076800000|2021-01-19 17:20:00|2140.7|2140.4|2142.2|2141.9|2142.5|2142.2|2139.5|2139.2|605
1611077100000|2021-01-19 17:25:00|2142.1|2141.8|2142.6|2142.3|2142.6|2142.3|2141.1|2140.8|521
1611077400000|2021-01-19 17:30:00|2142.7|2142.4|2144.1|2143.8|2144.3|2144|2141.7|2141.4|612
1611077700000|2021-01-19 17:35:00|2144.2|2143.9|2142.9|2142.6|2144.2|2143.9|2142.1|2141.8|2380
1611078000000|2021-01-19 17:40:00|2142.8|2142.5|2146.8|2146.5|2146.9|2146.6|2142.1|2141.8|1813
1611078300000|2021-01-19 17:45:00|2146.9|2146.6|2147.3|2147|2147.8|2147.5|2146.3|2146|1077
1611078600000|2021-01-19 17:50:00|2147.2|2146.9|2147.6|2147.3|2147.7|2147.4|2146.5|2146.2|607
1611078900000|2021-01-19 17:55:00|2147.7|2147.4|2148.6|2148.3|2148.7|2148.4|2146.1|2145.8|2121
1611079200000|2021-01-19 18:00:00|2148.8|2148.5|2147.9|2147.6|2149.1|2148.8|2147.3|2147|2333
1611079500000|2021-01-19 18:05:00|2148|2147.7|2149.2|2148.9|2149.9|2149.6|2147.7|2147.4|1526
1611079800000|2021-01-19 18:10:00|2149.1|2148.8|2149.9|2149.6|2150.7|2150.4|2148.7|2148.4|636
1611080100000|2021-01-19 18:15:00|2150.1|2149.8|2147.1|2146.8|2150.3|2150|2146.9|2146.6|1099
1611080400000|2021-01-19 18:20:00|2146.9|2146.6|2148.8|2148.5|2149.1|2148.8|2146.8|2146.5|778
1611080700000|2021-01-19 18:25:00|2148.9|2148.6|2148.8|2148.5|2150.5|2150.2|2148|2147.7|887
1611081000000|2021-01-19 18:30:00|2148.7|2148.4|2149.1|2148.8|2149.8|2149.5|2148.3|2148|698
1611081300000|2021-01-19 18:35:00|2149.3|2149|2150.1|2149.8|2151.5|2151.2|2148.6|2148.3|1296
1611081600000|2021-01-19 18:40:00|2149.9|2149.6|2147.5|2147.2|2150.3|2150|2146.3|2146|1178
1611081900000|2021-01-19 18:45:00|2147.6|2147.3|2148.9|2148.6|2149|2148.7|2147.1|2146.8|1414
1611082200000|2021-01-19 18:50:00|2149|2148.7|2149.9|2149.6|2150.1|2149.8|2148.4|2148.1|753
1611082500000|2021-01-19 18:55:00|2150|2149.7|2148.9|2148.6|2150.7|2150.4|2148.5|2148.2|996
1611082800000|2021-01-19 19:00:00|2149|2148.7|2147.3|2147|2149|2148.7|2145.5|2145.2|1507
1611083100000|2021-01-19 19:05:00|2147.2|2146.9|2147.5|2147.2|2147.7|2147.4|2146|2145.7|593
1611083400000|2021-01-19 19:10:00|2147.6|2147.3|2149.3|2149|2149.5|2149.2|2147.5|2147.2|516
1611083700000|2021-01-19 19:15:00|2149.5|2149.2|2150.7|2150.4|2150.7|2150.4|2148.7|2148.4|630
1611084000000|2021-01-19 19:20:00|2150.8|2150.5|2150.1|2149.8|2150.8|2150.5|2149.5|2149.2|974
1611084300000|2021-01-19 19:25:00|2150|2149.7|2148.4|2148.1|2150.1|2149.8|2147|2146.7|702
1611084600000|2021-01-19 19:30:00|2148.6|2148.3|2147.2|2146.9|2149.3|2149|2146.5|2146.2|532
1611084900000|2021-01-19 19:35:00|2147.3|2147|2148.1|2147.8|2148.6|2148.3|2147.1|2146.8|1190
1611085200000|2021-01-19 19:40:00|2148.2|2147.9|2146.7|2146.4|2149.2|2148.9|2146.1|2145.8|1025
1611085500000|2021-01-19 19:45:00|2146.5|2146.2|2146.6|2146.3|2146.8|2146.5|2145|2144.7|2030
1611085800000|2021-01-19 19:50:00|2146.7|2146.4|2146.7|2146.4|2148|2147.7|2145.4|2145.1|2482
1611086100000|2021-01-19 19:55:00|2146.8|2146.5|2146.4|2146.1|2147.1|2146.8|2144.9|2144.6|1619
1611086400000|2021-01-19 20:00:00|2146.5|2146.2|2147.4|2147.1|2147.7|2147.4|2144.9|2144.6|1323
1611086700000|2021-01-19 20:05:00|2147.6|2147.3|2145.8|2145.5|2148.5|2148.2|2145.5|2145.2|1533
1611087000000|2021-01-19 20:10:00|2145.9|2145.6|2146.7|2146.4|2147|2146.7|2145.8|2145.5|993
1611087300000|2021-01-19 20:15:00|2146.5|2146.2|2149.2|2148.9|2149.4|2149.1|2146.4|2146.1|744
1611087600000|2021-01-19 20:20:00|2149|2148.7|2150.6|2150.3|2150.7|2150.4|2149|2148.7|815
1611087900000|2021-01-19 20:25:00|2150.7|2150.4|2152.2|2151.9|2152.7|2152.4|2150.7|2150.4|1158
1611088200000|2021-01-19 20:30:00|2152.3|2152|2152.3|2152|2152.7|2152.4|2150.8|2150.5|1733
1611088500000|2021-01-19 20:35:00|2152.1|2151.8|2149|2148.7|2152.1|2151.8|2148.3|2148|1533
1611088800000|2021-01-19 20:40:00|2149.1|2148.8|2150.3|2150|2150.6|2150.3|2148.8|2148.5|1429
1611089100000|2021-01-19 20:45:00|2150.2|2149.9|2150.3|2150|2151|2150.7|2149.4|2149.1|1352
1611089400000|2021-01-19 20:50:00|2150.2|2149.9|2150.7|2150.4|2152.1|2151.8|2149.3|2149|3269
1611089700000|2021-01-19 20:55:00|2150.8|2150.5|2150.9|2150.6|2151.5|2151.2|2148.3|2148|9848
1611090000000|2021-01-19 21:00:00|2150.8|2150.5|2148.3|2148|2151.3|2151|2148|2147.7|3384
1611090300000|2021-01-19 21:05:00|2148.1|2147.8|2147.8|2147.5|2148.3|2148|2147|2146.7|757
1611090600000|2021-01-19 21:10:00|2147.7|2147.4|2146.4|2145.6|2147.8|2147.5|2145.6|2145.3|936
1611090900000|2021-01-19 21:15:00|2146.5|2145.7|2146.4|2145.6|2146.8|2146|2146.2|2145.4|2
1611091200000|2021-01-19 21:20:00|2146.5|2145.7|2147.1|2146.3|2147.2|2146.4|2146.5|2145.7|0
1611091500000|2021-01-19 21:25:00|2147.3|2146.5|2147.1|2146.3|2147.3|2146.5|2146.9|2146.1|0
1611091800000|2021-01-19 21:30:00|2147|2146.2|2144.2|2143.9|2147|2146.2|2143.8|2143.5|473
1611092100000|2021-01-19 21:35:00|2144.5|2144.2|2146.1|2145.8|2146.1|2145.8|2144.5|2144.2|53
1611092400000|2021-01-19 21:40:00|2146.2|2145.9|2146.7|2146.4|2147|2146.7|2145.8|2145.5|103
1611092700000|2021-01-19 21:45:00|2146.8|2146.5|2146.6|2146.3|2147|2146.7|2146.6|2146.3|50
1611093000000|2021-01-19 21:50:00|2146.3|2146|2146.6|2146.3|2146.7|2146.4|2146.2|2145.9|121
1611093300000|2021-01-19 21:55:00|2146.7|2146.4|2146.2|2145.4|2146.7|2146.4|2145.9|2145.4|145
1611093600000|2021-01-19 22:00:00|2146.3|2145.5|2146.1|2145.3|2146.3|2145.5|2146.1|2145.3|0
1611093900000|2021-01-19 22:05:00|2146|2145.2|2146|2145.2|2146.1|2145.3|2145.9|2145.1|0
1611094200000|2021-01-19 22:10:00|2145.9|2145.1|2146|2145.2|2146|2145.2|2145.9|2145.1|0
1611094500000|2021-01-19 22:15:00|2146.1|2145.3|2146.2|2145.4|2146.2|2145.4|2146.1|2145.3|0
1611094800000|2021-01-19 22:20:00|2146.3|2145.5|2145.8|2145|2146.3|2145.5|2145.8|2145|0
1611095100000|2021-01-19 22:25:00|2145.9|2145.1|2146|2145.2|2146|2145.2|2145.9|2145.1|0
1611096000000|2021-01-19 22:40:00|2145.9|2145.1|2146|2145.2|2146|2145.2|2145.9|2145.1|0
1611096300000|2021-01-19 22:45:00|2146.1|2145.3|2146.3|2145.5|2146.6|2145.8|2146|2145.2|0
1611096600000|2021-01-19 22:50:00|2146.5|2145.7|2146.4|2145.6|2146.5|2145.7|2146.2|2145.4|0
1611096900000|2021-01-19 22:55:00|2146.3|2145.5|2146.3|2145.5|2146.7|2145.9|2146.1|2145.3|0
1611097200000|2021-01-19 23:00:00|2148.1|2147.8|2151.5|2151.2|2152.2|2151.9|2147.1|2146.8|654
1611097500000|2021-01-19 23:05:00|2151.4|2151.1|2152.1|2151.8|2152.7|2152.4|2151.4|2151.1|98
1611097800000|2021-01-19 23:10:00|2152.3|2152|2151.5|2151.2|2152.3|2152|2150.4|2150.1|115
1611098100000|2021-01-19 23:15:00|2151.4|2151.1|2151.9|2151.6|2152|2151.7|2151.2|2150.9|46
1611098400000|2021-01-19 23:20:00|2151.7|2151.4|2152.7|2152.4|2152.7|2152.4|2151.3|2151|90
1611098700000|2021-01-19 23:25:00|2152.9|2152.6|2154|2153.7|2154|2153.7|2152.6|2152.3|282
1611099000000|2021-01-19 23:30:00|2153.8|2153.5|2153.2|2152.9|2154.2|2153.9|2152.8|2152.5|159
1611099300000|2021-01-19 23:35:00|2153.5|2153.2|2152.6|2152.3|2153.8|2153.5|2152.4|2152.1|56
1611099600000|2021-01-19 23:40:00|2152.9|2152.6|2152.7|2152.4|2153.1|2152.8|2152.2|2151.9|119
1611099900000|2021-01-19 23:45:00|2152.5|2152.2|2153.2|2152.9|2153.3|2153|2152.5|2152.2|48
1611100200000|2021-01-19 23:50:00|2153.1|2152.8|2153.2|2152.9|2153.7|2153.4|2152.9|2152.6|68
1611100500000|2021-01-19 23:55:00|2153.1|2152.8|2153.5|2153.2|2153.7|2153.4|2153|2152.7|62
1611100800000|2021-01-20 00:00:00|2153.2|2152.9|2152.1|2151.8|2153.7|2153.4|2152.1|2151.8|163
1611101100000|2021-01-20 00:05:00|2151.8|2151.5|2151.5|2151.2|2152.3|2152|2150.7|2150.4|242
1611101400000|2021-01-20 00:10:00|2151.8|2151.5|2150.5|2150.2|2151.9|2151.6|2150.3|2150|155
1611101700000|2021-01-20 00:15:00|2150.4|2150.1|2149.9|2149.6|2150.9|2150.6|2149.2|2148.9|194
1611102000000|2021-01-20 00:20:00|2150|2149.7|2148.1|2147.8|2150.5|2150.2|2147.8|2147.5|137
1611102300000|2021-01-20 00:25:00|2148|2147.7|2149.6|2149.3|2149.7|2149.4|2147.6|2147.3|92
1611102600000|2021-01-20 00:30:00|2149.9|2149.6|2149.5|2149.2|2150.2|2149.9|2149.2|2148.9|63
1611102900000|2021-01-20 00:35:00|2149.7|2149.4|2149.6|2149.3|2149.9|2149.6|2149.3|2149|22
1611103200000|2021-01-20 00:40:00|2150|2149.7|2149.8|2149.5|2150.2|2149.9|2149.7|2149.4|16
1611103500000|2021-01-20 00:45:00|2149.7|2149.4|2148.5|2148.2|2149.9|2149.6|2148.3|2148|34
1611103800000|2021-01-20 00:50:00|2148.7|2148.4|2147.8|2147.5|2149.1|2148.8|2147.7|2147.4|86
1611104100000|2021-01-20 00:55:00|2147.9|2147.6|2148.8|2148.5|2149|2148.7|2147.8|2147.5|75
1611104400000|2021-01-20 01:00:00|2148.9|2148.6|2148.5|2148.2|2149|2148.7|2148.1|2147.8|85
1611104700000|2021-01-20 01:05:00|2148.2|2147.9|2144|2143.7|2148.2|2147.9|2143.7|2143.4|235
1611105000000|2021-01-20 01:10:00|2144.1|2143.8|2143.8|2143.5|2145.3|2145|2143.4|2143.1|105
1611105300000|2021-01-20 01:15:00|2144|2143.7|2145.5|2145.2|2145.7|2145.4|2143.9|2143.6|88
1611105600000|2021-01-20 01:20:00|2145.2|2144.9|2145.9|2145.6|2145.9|2145.6|2144.8|2144.5|155
1611105900000|2021-01-20 01:25:00|2145.8|2145.5|2143|2142.7|2146.1|2145.8|2142.5|2142.2|185
1611106200000|2021-01-20 01:30:00|2143.2|2142.9|2145.9|2145.6|2145.9|2145.6|2143.2|2142.9|114
1611106500000|2021-01-20 01:35:00|2146|2145.7|2144.7|2144.4|2146.3|2146|2144.7|2144.4|163
1611106800000|2021-01-20 01:40:00|2144.3|2144|2143.5|2143.2|2144.9|2144.6|2143.2|2142.9|63
1611107100000|2021-01-20 01:45:00|2144.5|2144.2|2144.8|2144.5|2145.2|2144.9|2144.5|2144.2|11
1611107400000|2021-01-20 01:50:00|2145.4|2145.1|2145.2|2144.9|2145.5|2145.2|2144.5|2144.2|50
1611107700000|2021-01-20 01:55:00|2145.1|2144.8|2145.6|2145.3|2145.6|2145.3|2145.1|2144.8|10
1611108000000|2021-01-20 02:00:00|2145.4|2145.1|2146.2|2145.9|2146.9|2146.6|2145.4|2145.1|52
1611108300000|2021-01-20 02:05:00|2146.7|2146.4|2146.2|2145.9|2146.7|2146.4|2146.2|2145.9|8
1611108600000|2021-01-20 02:10:00|2147|2146.7|2146.7|2146.4|2147.5|2147.2|2146.7|2146.4|30
1611108900000|2021-01-20 02:15:00|2146.8|2146.5|2146.3|2146|2146.9|2146.6|2146|2145.7|50
1611109200000|2021-01-20 02:20:00|2146.2|2145.9|2147|2146.7|2147|2146.7|2146.1|2145.8|43
1611109500000|2021-01-20 02:25:00|2147.1|2146.8|2146.9|2146.6|2147.5|2147.2|2146.5|2146.2|56
1611109800000|2021-01-20 02:30:00|2147|2146.7|2148.9|2148.6|2149.4|2149.1|2146.9|2146.6|265
1611110100000|2021-01-20 02:35:00|2149.1|2148.8|2149.3|2149|2149.7|2149.4|2148.6|2148.3|40
1611110400000|2021-01-20 02:40:00|2149.4|2149.1|2149|2148.7|2149.8|2149.5|2149|2148.7|74
1611110700000|2021-01-20 02:45:00|2149.2|2148.9|2149.2|2148.9|2149.5|2149.2|2148.7|2148.4|13
1611111000000|2021-01-20 02:50:00|2149.1|2148.8|2148.7|2148.4|2149.1|2148.8|2147.9|2147.6|140
1611111300000|2021-01-20 02:55:00|2148.9|2148.6|2147.8|2147.5|2148.9|2148.6|2147.8|2147.5|11
1611111600000|2021-01-20 03:00:00|2148.4|2148.1|2146.7|2146.4|2148.4|2148.1|2146.3|2146|36
1611111900000|2021-01-20 03:05:00|2146.4|2146.1|2146.6|2146.3|2147.2|2146.9|2146.4|2146.1|25
1611112200000|2021-01-20 03:10:00|2146.3|2146|2145.3|2145|2146.5|2146.2|2145.3|2145|68
1611112500000|2021-01-20 03:15:00|2145.5|2145.2|2145|2144.7|2145.8|2145.5|2144.3|2144|57
1611112800000|2021-01-20 03:20:00|2145.1|2144.8|2145.4|2145.1|2145.8|2145.5|2144.9|2144.6|25
1611113100000|2021-01-20 03:25:00|2145.6|2145.3|2145.3|2145|2146.2|2145.9|2145.3|2145|17
1611113400000|2021-01-20 03:30:00|2145.1|2144.8|2144.4|2144.1|2145.4|2145.1|2143.8|2143.5|65
1611113700000|2021-01-20 03:35:00|2144.3|2144|2145.7|2145.4|2146.7|2146.4|2144.3|2144|184
1611114000000|2021-01-20 03:40:00|2146|2145.7|2147.4|2147.1|2147.7|2147.4|2145.8|2145.5|39
1611114300000|2021-01-20 03:45:00|2147.6|2147.3|2147|2146.7|2147.6|2147.3|2147|2146.7|22
1611114600000|2021-01-20 03:50:00|2147.4|2147.1|2145.6|2145.3|2147.5|2147.2|2145.6|2145.3|47
1611114900000|2021-01-20 03:55:00|2145.7|2145.4|2145.3|2145|2146.1|2145.8|2145.3|2145|48
1611115200000|2021-01-20 04:00:00|2145.2|2144.9|2143.1|2142.8|2145.2|2144.9|2143.1|2142.8|61
1611115500000|2021-01-20 04:05:00|2142.9|2142.6|2141.5|2141.2|2142.9|2142.6|2139.8|2139.5|308
1611115800000|2021-01-20 04:10:00|2141.9|2141.6|2142.7|2142.4|2142.8|2142.5|2141.3|2141|67
1611116100000|2021-01-20 04:15:00|2142.5|2142.2|2141.1|2140.8|2142.9|2142.6|2140.8|2140.5|89
1611116400000|2021-01-20 04:20:00|2141.2|2140.9|2140|2139.7|2141.3|2141|2139.6|2139.3|168
1611116700000|2021-01-20 04:25:00|2139.8|2139.5|2140.8|2140.5|2141|2140.7|2139.8|2139.5|58
1611117000000|2021-01-20 04:30:00|2140.6|2140.3|2141.5|2141.2|2141.8|2141.5|2140.6|2140.3|42
1611117300000|2021-01-20 04:35:00|2141.6|2141.3|2141.6|2141.3|2142.4|2142.1|2141.6|2141.3|72
1611117600000|2021-01-20 04:40:00|2141.7|2141.4|2142.9|2142.6|2143.4|2143.1|2141.7|2141.4|47
1611117900000|2021-01-20 04:45:00|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2142.6|2142.3|16
1611118200000|2021-01-20 04:50:00|2143.5|2143.2|2143.2|2142.9|2143.5|2143.2|2142.1|2141.8|20
1611118500000|2021-01-20 04:55:00|2143.1|2142.8|2143.4|2143.1|2143.4|2143.1|2143|2142.7|36
1611118800000|2021-01-20 05:00:00|2143.3|2143|2142.4|2142.1|2143.4|2143.1|2142.2|2141.9|39
1611119100000|2021-01-20 05:05:00|2142.8|2142.5|2143.6|2143.3|2143.9|2143.6|2142.8|2142.5|26
1611119400000|2021-01-20 05:10:00|2143.9|2143.6|2143.5|2143.2|2143.9|2143.6|2143.3|2143|33
1611119700000|2021-01-20 05:15:00|2143.2|2142.9|2143.8|2143.5|2143.9|2143.6|2143.2|2142.9|29
1611120000000|2021-01-20 05:20:00|2143.6|2143.3|2142.4|2142.1|2144.4|2144.1|2142.4|2142.1|40
1611120300000|2021-01-20 05:25:00|2143.4|2143.1|2144.1|2143.8|2144.1|2143.8|2143.3|2143|12
1611120600000|2021-01-20 05:30:00|2143.4|2143.1|2142.3|2142|2143.8|2143.5|2142.2|2141.9|21
1611120900000|2021-01-20 05:35:00|2142.7|2142.4|2143.3|2143|2143.6|2143.3|2142.7|2142.4|10
1611121200000|2021-01-20 05:40:00|2143.4|2143.1|2143.4|2143.1|2143.6|2143.3|2143.2|2142.9|5
1611121500000|2021-01-20 05:45:00|2143.3|2143|2143.4|2143.1|2143.5|2143.2|2143.1|2142.8|38
1611121800000|2021-01-20 05:50:00|2143.2|2142.9|2143.4|2143.1|2143.9|2143.6|2143.1|2142.8|65
1611122100000|2021-01-20 05:55:00|2143.5|2143.2|2143.3|2143|2143.9|2143.6|2143|2142.7|25
1611122400000|2021-01-20 06:00:00|2143.2|2142.9|2142.5|2142.2|2143.6|2143.3|2142.2|2141.9|51
1611122700000|2021-01-20 06:05:00|2142.4|2142.1|2142.8|2142.5|2142.8|2142.5|2141.8|2141.5|79
1611123000000|2021-01-20 06:10:00|2142.7|2142.4|2142.8|2142.5|2143|2142.7|2142.7|2142.4|10
1611123300000|2021-01-20 06:15:00|2143.4|2143.1|2143.5|2143.2|2143.9|2143.6|2143.4|2143.1|34
1611123600000|2021-01-20 06:20:00|2143.8|2143.5|2143.6|2143.3|2143.9|2143.6|2143.5|2143.2|21
1611123900000|2021-01-20 06:25:00|2143.7|2143.4|2144.4|2144.1|2144.4|2144.1|2143.4|2143.1|25
1611124200000|2021-01-20 06:30:00|2144.5|2144.2|2144.4|2144.1|2144.7|2144.4|2143.9|2143.6|41
1611124500000|2021-01-20 06:35:00|2144.6|2144.3|2144.8|2144.5|2144.9|2144.6|2144.3|2144|25
1611124800000|2021-01-20 06:40:00|2144.4|2144.1|2144.1|2143.8|2144.4|2144.1|2144.1|2143.8|27
1611125100000|2021-01-20 06:45:00|2144.3|2144|2145.9|2145.6|2145.9|2145.6|2144.3|2144|84
1611125400000|2021-01-20 06:50:00|2146.3|2146|2146.5|2146.2|2147|2146.7|2145.9|2145.6|84
1611125700000|2021-01-20 06:55:00|2146.2|2145.9|2146|2145.7|2146.5|2146.2|2145.7|2145.4|29
1611126000000|2021-01-20 07:00:00|2145.7|2145.4|2145.9|2145.6|2146.5|2146.2|2145.6|2145.3|101
1611126300000|2021-01-20 07:05:00|2145.8|2145.5|2145.7|2145.4|2146.4|2146.1|2145.7|2145.4|34
1611126600000|2021-01-20 07:10:00|2145.9|2145.6|2146.4|2146.1|2146.4|2146.1|2145.8|2145.5|29
1611126900000|2021-01-20 07:15:00|2146.3|2146|2146.1|2145.8|2146.8|2146.5|2146.1|2145.8|60
1611127200000|2021-01-20 07:20:00|2146.2|2145.9|2146.3|2146|2146.3|2146|2146|2145.7|14
1611127500000|2021-01-20 07:25:00|2146.4|2146.1|2145.2|2144.9|2146.4|2146.1|2145.2|2144.9|39
1611127800000|2021-01-20 07:30:00|2146.1|2145.8|2146.2|2145.9|2146.3|2146|2145.9|2145.6|18
1611128100000|2021-01-20 07:35:00|2146.3|2146|2145.2|2144.9|2146.5|2146.2|2145|2144.7|79
1611128400000|2021-01-20 07:40:00|2145.3|2145|2145.8|2145.5|2146.3|2146|2145.3|2145|27
1611128700000|2021-01-20 07:45:00|2145.9|2145.6|2145.8|2145.5|2146.5|2146.2|2145.8|2145.5|50
1611129000000|2021-01-20 07:50:00|2146.1|2145.8|2146.2|2145.9|2146.6|2146.3|2145.9|2145.6|56
1611129300000|2021-01-20 07:55:00|2145.7|2145.4|2145.1|2144.8|2145.8|2145.5|2144.5|2144.2|38
1611129600000|2021-01-20 08:00:00|2144.7|2144.4|2144.7|2144.4|2146.7|2146.4|2144.3|2144|192
1611129900000|2021-01-20 08:05:00|2145|2144.7|2145|2144.7|2145.9|2145.6|2144.6|2144.3|48
1611130200000|2021-01-20 08:10:00|2144.9|2144.6|2145.4|2145.1|2145.5|2145.2|2144.6|2144.3|34
1611130500000|2021-01-20 08:15:00|2144.1|2143.8|2144.6|2144.3|2144.6|2144.3|2143.2|2142.9|115
1611130800000|2021-01-20 08:20:00|2145.1|2144.8|2146.2|2145.9|2146.3|2146|2145|2144.7|26
1611131100000|2021-01-20 08:25:00|2145.9|2145.6|2145.6|2145.3|2146.2|2145.9|2145.6|2145.3|59
1611131400000|2021-01-20 08:30:00|2146.2|2145.9|2145.7|2145.4|2146.2|2145.9|2144.2|2143.9|30
1611131700000|2021-01-20 08:35:00|2146|2145.7|2147|2146.7|2147.2|2146.9|2145.9|2145.6|36
1611132000000|2021-01-20 08:40:00|2147.3|2147|2151.6|2151.3|2152.1|2151.8|2146.9|2146.6|387
1611132300000|2021-01-20 08:45:00|2151.5|2151.2|2149.2|2148.9|2153.4|2153.1|2148.8|2148.5|187
1611132600000|2021-01-20 08:50:00|2148.9|2148.6|2146.5|2146.2|2150|2149.7|2145.9|2145.6|82
1611132900000|2021-01-20 08:55:00|2146.4|2146.1|2147.2|2146.9|2147.9|2147.6|2146.4|2146.1|28
1611133200000|2021-01-20 09:00:00|2147.8|2147.5|2148.5|2148.2|2148.7|2148.4|2147.6|2147.3|30
1611133500000|2021-01-20 09:05:00|2148.3|2148|2145.2|2144.9|2148.3|2148|2144.9|2144.6|119
1611133800000|2021-01-20 09:10:00|2145.4|2145.1|2145.7|2145.4|2147.3|2147|2145.4|2145.1|48
1611134100000|2021-01-20 09:15:00|2146.1|2145.8|2148.3|2148|2148.4|2148.1|2146.1|2145.8|58
1611134400000|2021-01-20 09:20:00|2148.8|2148.5|2147.7|2147.4|2149.1|2148.8|2147.7|2147.4|46
1611134700000|2021-01-20 09:25:00|2147.9|2147.6|2148.9|2148.6|2149.2|2148.9|2147.9|2147.6|30
1611135000000|2021-01-20 09:30:00|2148.8|2148.5|2148.8|2148.5|2149.3|2149|2148.2|2147.9|90
1611135300000|2021-01-20 09:35:00|2148.6|2148.3|2147|2146.7|2149.2|2148.9|2147|2146.7|254
1611135600000|2021-01-20 09:40:00|2146.9|2146.6|2148.1|2147.8|2148.8|2148.5|2146.9|2146.6|244
1611135900000|2021-01-20 09:45:00|2147.9|2147.6|2146.5|2146.2|2148.4|2148.1|2143.7|2143.4|388
1611136200000|2021-01-20 09:50:00|2146.4|2146.1|2147.2|2146.9|2147.5|2147.2|2145.5|2145.2|47
1611136500000|2021-01-20 09:55:00|2146.8|2146.5|2147|2146.7|2147.7|2147.4|2146.3|2146|128
1611136800000|2021-01-20 10:00:00|2147.2|2146.9|2148|2147.7|2148.1|2147.8|2147.2|2146.9|42
1611137100000|2021-01-20 10:05:00|2148.1|2147.8|2148.2|2147.9|2149.1|2148.8|2148|2147.7|56
1611137400000|2021-01-20 10:10:00|2148|2147.7|2147|2146.7|2148.6|2148.3|2147|2146.7|58
1611137700000|2021-01-20 10:15:00|2147.4|2147.1|2147.9|2147.6|2148.3|2148|2147.4|2147.1|60
1611138000000|2021-01-20 10:20:00|2147.3|2147|2146.8|2146.5|2147.9|2147.6|2146.6|2146.3|24
1611138300000|2021-01-20 10:25:00|2147.3|2147|2146.9|2146.6|2147.7|2147.4|2146.5|2146.2|55
1611138600000|2021-01-20 10:30:00|2146.6|2146.3|2145.2|2144.9|2147.4|2147.1|2145.2|2144.9|112
1611138900000|2021-01-20 10:35:00|2145.5|2145.2|2146.2|2145.9|2146.6|2146.3|2145.1|2144.8|104
1611139200000|2021-01-20 10:40:00|2145.9|2145.6|2145.3|2145|2146.4|2146.1|2144.8|2144.5|132
1611139500000|2021-01-20 10:45:00|2145.2|2144.9|2146.1|2145.8|2146.1|2145.8|2144.9|2144.6|142
1611139800000|2021-01-20 10:50:00|2145.8|2145.5|2145.9|2145.6|2146.8|2146.5|2145.1|2144.8|95
1611140100000|2021-01-20 10:55:00|2146.4|2146.1|2148.2|2147.9|2148.9|2148.6|2146.1|2145.8|160
1611140400000|2021-01-20 11:00:00|2148|2147.7|2148.3|2148|2148.8|2148.5|2147.7|2147.4|221
1611140700000|2021-01-20 11:05:00|2148.4|2148.1|2149.8|2149.5|2150.4|2150.1|2147.7|2147.4|320
1611141000000|2021-01-20 11:10:00|2149.7|2149.4|2148.6|2148.3|2149.7|2149.4|2148.3|2148|76
1611141300000|2021-01-20 11:15:00|2148.5|2148.2|2148|2147.7|2148.7|2148.4|2147.8|2147.5|78
1611141600000|2021-01-20 11:20:00|2148.1|2147.8|2146.3|2146|2148.5|2148.2|2146.1|2145.8|276
1611141900000|2021-01-20 11:25:00|2146.1|2145.8|2145.9|2145.6|2146.7|2146.4|2145.1|2144.8|140
1611142200000|2021-01-20 11:30:00|2146|2145.7|2143.3|2143|2146|2145.7|2143.2|2142.9|173
1611142500000|2021-01-20 11:35:00|2143.1|2142.8|2146.1|2145.8|2147.1|2146.8|2143.1|2142.8|323
1611142800000|2021-01-20 11:40:00|2146.2|2145.9|2146.6|2146.3|2146.8|2146.5|2146.1|2145.8|46
1611143100000|2021-01-20 11:45:00|2146.8|2146.5|2146.5|2146.2|2146.9|2146.6|2146.2|2145.9|63
1611143400000|2021-01-20 11:50:00|2146.4|2146.1|2145.9|2145.6|2146.4|2146.1|2145.4|2145.1|26
1611143700000|2021-01-20 11:55:00|2145.8|2145.5|2144.9|2144.6|2146.3|2146|2144.8|2144.5|41
1611144000000|2021-01-20 12:00:00|2145|2144.7|2146.5|2146.2|2146.8|2146.5|2145|2144.7|148
1611144300000|2021-01-20 12:05:00|2146.6|2146.3|2147.8|2147.5|2147.8|2147.5|2145.9|2145.6|95
1611144600000|2021-01-20 12:10:00|2148|2147.7|2146.9|2146.6|2148.1|2147.8|2146.6|2146.3|80
1611144900000|2021-01-20 12:15:00|2147.1|2146.8|2146|2145.7|2147.1|2146.8|2145.8|2145.5|69
1611145200000|2021-01-20 12:20:00|2146.2|2145.9|2145.1|2144.8|2146.2|2145.9|2145.1|2144.8|45
1611145500000|2021-01-20 12:25:00|2145.6|2145.3|2146.3|2146|2146.4|2146.1|2145.3|2145|59
1611145800000|2021-01-20 12:30:00|2146.2|2145.9|2147.3|2147|2147.7|2147.4|2146.2|2145.9|80
1611146100000|2021-01-20 12:35:00|2147.2|2146.9|2147.9|2147.6|2148.4|2148.1|2147.1|2146.8|100
1611146400000|2021-01-20 12:40:00|2147.6|2147.3|2146|2145.7|2147.6|2147.3|2145.4|2145.1|65
1611146700000|2021-01-20 12:45:00|2146.3|2146|2148.6|2148.3|2148.6|2148.3|2146.3|2146|247
1611147000000|2021-01-20 12:50:00|2148.7|2148.4|2148.3|2148|2149.2|2148.9|2147.3|2147|126
1611147300000|2021-01-20 12:55:00|2148|2147.7|2148.1|2147.8|2148.3|2148|2146.8|2146.5|90
1611147600000|2021-01-20 13:00:00|2148.4|2148.1|2149.8|2149.5|2150.4|2150.1|2148.4|2148.1|295
1611147900000|2021-01-20 13:05:00|2149.7|2149.4|2148.6|2148.3|2149.9|2149.6|2148.4|2148.1|351
1611148200000|2021-01-20 13:10:00|2148.4|2148.1|2149.6|2149.3|2150|2149.7|2148.4|2148.1|114
1611148500000|2021-01-20 13:15:00|2149.7|2149.4|2149.5|2149.2|2150.3|2150|2149.2|2148.9|162
1611148800000|2021-01-20 13:20:00|2149.6|2149.3|2151.4|2151.1|2151.6|2151.3|2149.5|2149.2|259
1611149100000|2021-01-20 13:25:00|2151.6|2151.3|2154|2153.7|2154.1|2153.8|2151.5|2151.2|532
1611149400000|2021-01-20 13:30:00|2153.9|2153.6|2154.6|2154.3|2155.4|2155.1|2153.6|2153.3|741
1611149700000|2021-01-20 13:35:00|2154.5|2154.2|2156.6|2156.3|2156.8|2156.5|2154|2153.7|412
1611150000000|2021-01-20 13:40:00|2157|2156.7|2157.4|2157.1|2158.2|2157.9|2156.9|2156.6|502
1611150300000|2021-01-20 13:45:00|2157.3|2157|2156.6|2156.3|2157.4|2157.1|2155.7|2155.4|279
1611150600000|2021-01-20 13:50:00|2156.7|2156.4|2157.2|2156.9|2158|2157.7|2156.5|2156.2|161
1611150900000|2021-01-20 13:55:00|2157.1|2156.8|2158.1|2157.8|2158.3|2158|2156.4|2156.1|224
1611151200000|2021-01-20 14:00:00|2158.2|2157.9|2158.3|2158|2159.3|2159|2158|2157.7|535
1611151500000|2021-01-20 14:05:00|2158.4|2158.1|2157.7|2157.4|2158.4|2158.1|2156.9|2156.6|337
1611151800000|2021-01-20 14:10:00|2157.6|2157.3|2158|2157.7|2158.6|2158.3|2157.3|2157|305
1611152100000|2021-01-20 14:15:00|2157.9|2157.6|2158.7|2158.4|2158.7|2158.4|2157.9|2157.6|332
1611152400000|2021-01-20 14:20:00|2158.5|2158.2|2160.1|2159.8|2160.2|2159.9|2158.5|2158.2|655
1611152700000|2021-01-20 14:25:00|2160|2159.7|2160|2159.7|2162.3|2162|2159.9|2159.6|1079
1611153000000|2021-01-20 14:30:00|2159.4|2159.1|2163.6|2163.3|2164.7|2164.4|2158|2157.7|5198
1611153300000|2021-01-20 14:35:00|2163.7|2163.4|2164.3|2164|2167.7|2167.4|2163.3|2163|5324
1611153600000|2021-01-20 14:40:00|2164.2|2163.9|2163.4|2163.1|2165.9|2165.6|2162.2|2161.9|1812
1611153900000|2021-01-20 14:45:00|2163.6|2163.3|2165.9|2165.6|2166.2|2165.9|2160.4|2160.1|2193
1611154200000|2021-01-20 14:50:00|2166.2|2165.9|2164|2163.7|2166.5|2166.2|2160.7|2160.4|1817
1611154500000|2021-01-20 14:55:00|2163.8|2163.5|2167|2166.7|2167.1|2166.8|2162.2|2161.9|1423
1611154800000|2021-01-20 15:00:00|2167.2|2166.9|2168.8|2168.5|2169.1|2168.8|2165.8|2165.5|1705
1611155100000|2021-01-20 15:05:00|2168.7|2168.4|2173.4|2173.1|2173.7|2173.4|2168.5|2168.2|2090
1611155400000|2021-01-20 15:10:00|2173.3|2173|2172.4|2172.1|2176.4|2176.1|2172.4|2172.1|2511
1611155700000|2021-01-20 15:15:00|2172.2|2171.9|2173.8|2173.5|2175.1|2174.8|2169.5|2169.2|3079
1611156000000|2021-01-20 15:20:00|2173.7|2173.4|2171.9|2171.6|2175.6|2175.3|2171.6|2171.3|2219
1611156300000|2021-01-20 15:25:00|2172|2171.7|2172.1|2171.8|2172.6|2172.3|2168.6|2168.3|4231
1611156600000|2021-01-20 15:30:00|2172.2|2171.9|2172.7|2172.4|2172.7|2172.4|2169.6|2169.3|1837
1611156900000|2021-01-20 15:35:00|2172.8|2172.5|2172.6|2172.3|2173.4|2173.1|2170.6|2170.3|743
1611157200000|2021-01-20 15:40:00|2173.1|2172.8|2171.3|2171|2174|2173.7|2170|2169.7|3572
1611157500000|2021-01-20 15:45:00|2171.6|2171.3|2167.6|2167.3|2171.8|2171.5|2166.8|2166.5|3574
1611157800000|2021-01-20 15:50:00|2167.4|2167.1|2163.2|2162.9|2168.3|2168|2163.2|2162.9|2627
1611158100000|2021-01-20 15:55:00|2163.1|2162.8|2164.9|2164.6|2165.5|2165.2|2163.1|2162.8|2388
1611158400000|2021-01-20 16:00:00|2164.7|2164.4|2158.5|2158.2|2164.7|2164.4|2156.9|2156.6|2141
1611158700000|2021-01-20 16:05:00|2158.1|2157.8|2152.1|2151.8|2158.1|2157.8|2151.5|2151.2|2759
1611159000000|2021-01-20 16:10:00|2151.9|2151.6|2153.5|2153.2|2154.4|2154.1|2149.9|2149.6|3276
1611159300000|2021-01-20 16:15:00|2153.4|2153.1|2158.9|2158.6|2159.1|2158.8|2152.5|2152.2|2171
1611159600000|2021-01-20 16:20:00|2158.8|2158.5|2157.5|2157.2|2159.3|2159|2157|2156.7|3926
1611159900000|2021-01-20 16:25:00|2157.6|2157.3|2158.8|2158.5|2159.7|2159.4|2154.4|2154.1|2313
1611160200000|2021-01-20 16:30:00|2158.9|2158.6|2159.1|2158.8|2160.1|2159.8|2157.5|2157.2|862
1611160500000|2021-01-20 16:35:00|2159|2158.7|2159.3|2159|2159.6|2159.3|2157.3|2157|728
1611160800000|2021-01-20 16:40:00|2159.2|2158.9|2159.8|2159.5|2161.9|2161.6|2159|2158.7|2040
1611161100000|2021-01-20 16:45:00|2159.7|2159.4|2160.3|2160|2161.3|2161|2159.2|2158.9|799
1611161400000|2021-01-20 16:50:00|2160.2|2159.9|2157.8|2157.5|2161|2160.7|2157.5|2157.2|1433
1611161700000|2021-01-20 16:55:00|2157.7|2157.4|2157.6|2157.3|2158.9|2158.6|2155.6|2155.3|1080
1611162000000|2021-01-20 17:00:00|2157.7|2157.4|2159.2|2158.9|2160.6|2160.3|2157.7|2157.4|988
1611162300000|2021-01-20 17:05:00|2158.8|2158.5|2157.5|2157.2|2160.2|2159.9|2157.1|2156.8|905
1611162600000|2021-01-20 17:10:00|2157.4|2157.1|2154.9|2154.6|2157.4|2157.1|2154.5|2154.2|1623
1611162900000|2021-01-20 17:15:00|2155|2154.7|2151.4|2151.1|2156|2155.7|2151.4|2151.1|1262
1611163200000|2021-01-20 17:20:00|2151.5|2151.2|2152|2151.7|2152.7|2152.4|2149.3|2149|1710
1611163500000|2021-01-20 17:25:00|2151.8|2151.5|2152.5|2152.2|2153.2|2152.9|2151.8|2151.5|607
1611163800000|2021-01-20 17:30:00|2152.7|2152.4|2152.4|2152.1|2153.7|2153.4|2150.7|2150.4|1119
1611164100000|2021-01-20 17:35:00|2152.5|2152.2|2148.7|2148.4|2153|2152.7|2148.1|2147.8|5919
1611164400000|2021-01-20 17:40:00|2148.6|2148.3|2151.8|2151.5|2151.8|2151.5|2146.9|2146.6|2693
1611164700000|2021-01-20 17:45:00|2151.7|2151.4|2157.3|2157|2157.9|2157.6|2151.7|2151.4|1859
1611165000000|2021-01-20 17:50:00|2157.4|2157.1|2161.1|2160.8|2161.4|2161.1|2157|2156.7|1973
1611165300000|2021-01-20 17:55:00|2160.9|2160.6|2159.3|2159|2162.2|2161.9|2158.8|2158.5|1970
1611165600000|2021-01-20 18:00:00|2159.2|2158.9|2161.3|2161|2161.5|2161.2|2158.8|2158.5|2507
1611165900000|2021-01-20 18:05:00|2161.5|2161.2|2158.7|2158.4|2161.7|2161.4|2157.7|2157.4|1165
1611166200000|2021-01-20 18:10:00|2158.8|2158.5|2158.2|2157.9|2160.6|2160.3|2158.2|2157.9|1211
1611166500000|2021-01-20 18:15:00|2158.5|2158.2|2159|2158.7|2159.4|2159.1|2158|2157.7|646
1611166800000|2021-01-20 18:20:00|2159.1|2158.8|2154.4|2154.1|2159.8|2159.5|2153.8|2153.5|2025
1611167100000|2021-01-20 18:25:00|2154.5|2154.2|2152.5|2152.2|2157.3|2157|2152.5|2152.2|1539
1611167400000|2021-01-20 18:30:00|2152.3|2152|2156.6|2156.3|2156.8|2156.5|2152.3|2152|872
1611167700000|2021-01-20 18:35:00|2156.4|2156.1|2156.9|2156.6|2157.9|2157.6|2155|2154.7|747
1611168000000|2021-01-20 18:40:00|2156.8|2156.5|2157.1|2156.8|2158.6|2158.3|2156.7|2156.4|781
1611168300000|2021-01-20 18:45:00|2157|2156.7|2155.3|2155|2157.9|2157.6|2154.1|2153.8|801
1611168600000|2021-01-20 18:50:00|2155.6|2155.3|2156.2|2155.9|2157.1|2156.8|2155.3|2155|607
1611168900000|2021-01-20 18:55:00|2156.3|2156|2157.1|2156.8|2157.8|2157.5|2155.7|2155.4|660
1611169200000|2021-01-20 19:00:00|2157|2156.7|2158|2157.7|2158.8|2158.5|2156.6|2156.3|939
1611169500000|2021-01-20 19:05:00|2158.1|2157.8|2159.7|2159.4|2160|2159.7|2157.8|2157.5|1011
1611169800000|2021-01-20 19:10:00|2159.6|2159.3|2155.7|2155.4|2159.9|2159.6|2154.6|2154.3|2359
1611170100000|2021-01-20 19:15:00|2155.8|2155.5|2155.7|2155.4|2157.5|2157.2|2155.4|2155.1|2985
1611170400000|2021-01-20 19:20:00|2155.6|2155.3|2154.4|2154.1|2156.9|2156.6|2152.9|2152.6|3500
1611170700000|2021-01-20 19:25:00|2154.1|2153.8|2154.8|2154.5|2155.7|2155.4|2153.4|2153.1|2820
1611171000000|2021-01-20 19:30:00|2154.5|2154.2|2156|2155.7|2156.3|2156|2154.2|2153.9|2639
1611171300000|2021-01-20 19:35:00|2155.9|2155.6|2156.3|2156|2156.8|2156.5|2155.9|2155.6|459
1611171600000|2021-01-20 19:40:00|2156.4|2156.1|2158.8|2158.5|2159.1|2158.8|2155.3|2155|1453
1611171900000|2021-01-20 19:45:00|2158.7|2158.4|2160.2|2159.9|2160.6|2160.3|2158.5|2158.2|968
1611172200000|2021-01-20 19:50:00|2160.4|2160.1|2160|2159.7|2160.8|2160.5|2158.5|2158.2|1359
1611172500000|2021-01-20 19:55:00|2160.1|2159.8|2161.6|2161.3|2162.6|2162.3|2159.7|2159.4|1145
1611172800000|2021-01-20 20:00:00|2161.2|2160.9|2161.8|2161.5|2162.5|2162.2|2161.2|2160.9|1190
1611173100000|2021-01-20 20:05:00|2161.9|2161.6|2161.6|2161.3|2163.1|2162.8|2161.2|2160.9|894
1611173400000|2021-01-20 20:10:00|2161.7|2161.4|2157.7|2157.4|2162.2|2161.9|2157.7|2157.4|1708
1611173700000|2021-01-20 20:15:00|2157.8|2157.5|2160.1|2159.8|2160.1|2159.8|2157.5|2157.2|852
1611174000000|2021-01-20 20:20:00|2159.9|2159.6|2158.1|2157.8|2160.9|2160.6|2158.1|2157.8|1275
1611174300000|2021-01-20 20:25:00|2158.2|2157.9|2158.7|2158.4|2159.8|2159.5|2158.1|2157.8|3177
1611174600000|2021-01-20 20:30:00|2158.6|2158.3|2158.3|2158|2159.6|2159.3|2158.2|2157.9|735
1611174900000|2021-01-20 20:35:00|2158.2|2157.9|2158.7|2158.4|2159|2158.7|2156.7|2156.4|859
1611175200000|2021-01-20 20:40:00|2158.5|2158.2|2159.6|2159.3|2160.6|2160.3|2157.9|2157.6|1353
1611175500000|2021-01-20 20:45:00|2159.5|2159.2|2160.3|2160|2162.4|2162.1|2159.4|2159.1|1547
1611175800000|2021-01-20 20:50:00|2159.6|2159.3|2161.8|2161.5|2162.2|2161.9|2158.5|2158.2|1912
1611176100000|2021-01-20 20:55:00|2161.9|2161.6|2160.8|2160.5|2164|2163.7|2160.6|2160.3|12021
1611176400000|2021-01-20 21:00:00|2160.7|2160.4|2158.3|2158|2160.7|2160.4|2157|2156.7|2839
1611176700000|2021-01-20 21:05:00|2158.4|2158.1|2159.7|2159.4|2160.6|2160.3|2158.2|2157.9|624
1611177000000|2021-01-20 21:10:00|2159.8|2159.5|2159.9|2159.1|2160.2|2159.9|2158|2157.7|1244
1611177300000|2021-01-20 21:15:00|2159.8|2159|2159.8|2159|2159.8|2159|2159.4|2158.6|0
1611177600000|2021-01-20 21:20:00|2159.7|2158.9|2159.5|2158.7|2159.8|2159|2159.3|2158.5|0
1611177900000|2021-01-20 21:25:00|2159.7|2158.9|2159.8|2159|2159.9|2159.1|2159.7|2158.9|0
1611178200000|2021-01-20 21:30:00|2159.7|2159.4|2157.6|2157.3|2159.8|2159.5|2157.5|2157.2|158
1611178500000|2021-01-20 21:35:00|2157.4|2157.1|2156.4|2156.1|2158.2|2157.9|2156.2|2155.9|380
1611178800000|2021-01-20 21:40:00|2156.3|2156|2155.8|2155.5|2156.8|2156.5|2155.5|2155.2|181
1611179100000|2021-01-20 21:45:00|2155.7|2155.4|2155.5|2155.2|2156|2155.7|2154.5|2154.2|287
1611179400000|2021-01-20 21:50:00|2155.7|2155.4|2155.1|2154.8|2156.1|2155.8|2154.6|2154.3|142
1611179700000|2021-01-20 21:55:00|2155|2154.7|2156.2|2155.4|2156.2|2155.9|2154.6|2154.3|165
1611180000000|2021-01-20 22:00:00|2156.3|2155.5|2156.5|2155.7|2156.6|2155.8|2156.2|2155.4|0
1611180300000|2021-01-20 22:05:00|2156.6|2155.8|2156.6|2155.8|2156.7|2155.9|2156.5|2155.7|0
1611180600000|2021-01-20 22:10:00|2156.8|2156|2157|2156.2|2157|2156.2|2156.8|2156|0
1611180900000|2021-01-20 22:15:00|2156.9|2156.1|2157.2|2156.4|2157.5|2156.7|2156.9|2156.1|0
1611181200000|2021-01-20 22:20:00|2157.3|2156.5|2157.5|2156.7|2157.5|2156.7|2157.2|2156.4|0
1611181500000|2021-01-20 22:25:00|2157.4|2156.6|2157.5|2156.7|2157.5|2156.7|2157.3|2156.5|0
1611181800000|2021-01-20 22:30:00|2157.4|2156.6|2157.3|2156.5|2157.4|2156.6|2157.3|2156.5|0
1611182100000|2021-01-20 22:35:00|2157.2|2156.4|2157.2|2156.4|2157.2|2156.4|2157.1|2156.3|0
1611182400000|2021-01-20 22:40:00|2157.1|2156.3|2157|2156.2|2157.1|2156.3|2157|2156.2|0
1611182700000|2021-01-20 22:45:00|2157.1|2156.3|2157|2156.2|2157.1|2156.3|2157|2156.2|0
1611183000000|2021-01-20 22:50:00|2157.1|2156.3|2157.2|2156.4|2157.2|2156.4|2157.1|2156.3|0
1611183300000|2021-01-20 22:55:00|2157.1|2156.3|2157.2|2156.4|2157.2|2156.4|2157.1|2156.3|0
1611183600000|2021-01-20 23:00:00|2157.1|2156.3|2156.8|2156.5|2158.4|2158.1|2154.9|2154.6|149
1611183900000|2021-01-20 23:05:00|2156.6|2156.3|2157.9|2157.6|2158|2157.7|2156.3|2156|44
1611184200000|2021-01-20 23:10:00|2158|2157.7|2158|2157.7|2158|2157.7|2157.4|2157.1|19
1611184500000|2021-01-20 23:15:00|2158.3|2158|2159.3|2159|2159.9|2159.6|2158.3|2158|80
1611184800000|2021-01-20 23:20:00|2159.5|2159.2|2159.5|2159.2|2159.9|2159.6|2159.2|2158.9|85
1611185100000|2021-01-20 23:25:00|2159.6|2159.3|2159.6|2159.3|2159.8|2159.5|2159.3|2159|96
1611185400000|2021-01-20 23:30:00|2159.7|2159.4|2160.7|2160.4|2162|2161.7|2159.7|2159.4|291
1611185700000|2021-01-20 23:35:00|2161.1|2160.8|2161.6|2161.3|2161.8|2161.5|2161.1|2160.8|28
1611186000000|2021-01-20 23:40:00|2161.2|2160.9|2161.7|2161.4|2161.7|2161.4|2160.9|2160.6|39
1611186300000|2021-01-20 23:45:00|2161.5|2161.2|2160.3|2160|2161.6|2161.3|2160.3|2160|46
1611186600000|2021-01-20 23:50:00|2160.2|2159.9|2160.4|2160.1|2160.9|2160.6|2160.2|2159.9|16
1611186900000|2021-01-20 23:55:00|2160.5|2160.2|2160.7|2160.4|2161.1|2160.8|2160.5|2160.2|31
1611187200000|2021-01-21 00:00:00|2160.8|2160.5|2160.9|2160.6|2160.9|2160.6|2159.1|2158.8|102
1611187500000|2021-01-21 00:05:00|2160.7|2160.4|2162.1|2161.8|2162.5|2162.2|2160.4|2160.1|175
1611187800000|2021-01-21 00:10:00|2162|2161.7|2160|2159.7|2162|2161.7|2159.7|2159.4|122
1611188100000|2021-01-21 00:15:00|2160.1|2159.8|2157.6|2157.3|2160.6|2160.3|2157.5|2157.2|95
1611188400000|2021-01-21 00:20:00|2157.4|2157.1|2159.4|2159.1|2159.7|2159.4|2157.4|2157.1|34
1611188700000|2021-01-21 00:25:00|2159|2158.7|2159.7|2159.4|2159.7|2159.4|2159|2158.7|11
1611189000000|2021-01-21 00:30:00|2159.5|2159.2|2160.4|2160.1|2160.6|2160.3|2159.5|2159.2|35
1611189300000|2021-01-21 00:35:00|2160.6|2160.3|2160.3|2160|2160.8|2160.5|2160.3|2160|12
1611189600000|2021-01-21 00:40:00|2159.9|2159.6|2160.1|2159.8|2160.2|2159.9|2159.2|2158.9|27
1611189900000|2021-01-21 00:45:00|2159.9|2159.6|2160.2|2159.9|2160.6|2160.3|2159.9|2159.6|35
1611190200000|2021-01-21 00:50:00|2160.4|2160.1|2161.1|2160.8|2161.2|2160.9|2160.3|2160|60
1611190500000|2021-01-21 00:55:00|2161.2|2160.9|2161.7|2161.4|2161.7|2161.4|2161.1|2160.8|78
1611190800000|2021-01-21 01:00:00|2161.4|2161.1|2162.2|2161.9|2162.6|2162.3|2161.1|2160.8|70
1611191100000|2021-01-21 01:05:00|2162.5|2162.2|2162.3|2162|2163.2|2162.9|2161.5|2161.2|196
1611191400000|2021-01-21 01:10:00|2162.1|2161.8|2161.8|2161.5|2162.9|2162.6|2161.8|2161.5|47
1611191700000|2021-01-21 01:15:00|2162|2161.7|2160.8|2160.5|2162|2161.7|2160.7|2160.4|59
1611192000000|2021-01-21 01:20:00|2161.1|2160.8|2162.1|2161.8|2162.1|2161.8|2161.1|2160.8|19
1611192300000|2021-01-21 01:25:00|2162|2161.7|2161.8|2161.5|2162.2|2161.9|2161.5|2161.2|28
1611192600000|2021-01-21 01:30:00|2162.3|2162|2161.5|2161.2|2162.6|2162.3|2161.2|2160.9|26
1611192900000|2021-01-21 01:35:00|2161.7|2161.4|2161.7|2161.4|2162.7|2162.4|2161.4|2161.1|50
1611193200000|2021-01-21 01:40:00|2161.3|2161|2161.4|2161.1|2161.6|2161.3|2161|2160.7|34
1611193500000|2021-01-21 01:45:00|2161.9|2161.6|2160.4|2160.1|2161.9|2161.6|2160.2|2159.9|70
1611193800000|2021-01-21 01:50:00|2160.6|2160.3|2160.6|2160.3|2160.8|2160.5|2160.1|2159.8|38
1611194100000|2021-01-21 01:55:00|2160.8|2160.5|2161.5|2161.2|2161.5|2161.2|2160.8|2160.5|7
1611194400000|2021-01-21 02:00:00|2161|2160.7|2160.7|2160.4|2161.5|2161.2|2160.7|2160.4|23
1611194700000|2021-01-21 02:05:00|2161.1|2160.8|2161.5|2161.2|2161.5|2161.2|2160.8|2160.5|26
1611195000000|2021-01-21 02:10:00|2161.6|2161.3|2161.2|2160.9|2161.9|2161.6|2161.2|2160.9|48
1611195300000|2021-01-21 02:15:00|2161.6|2161.3|2161.4|2161.1|2161.7|2161.4|2161.1|2160.8|30
1611195600000|2021-01-21 02:20:00|2161.6|2161.3|2161.1|2160.8|2161.6|2161.3|2161.1|2160.8|3
1611195900000|2021-01-21 02:25:00|2161|2160.7|2161|2160.7|2161|2160.7|2160.7|2160.4|25
1611196200000|2021-01-21 02:30:00|2161.2|2160.9|2159|2158.7|2161.3|2161|2159|2158.7|202
1611196500000|2021-01-21 02:35:00|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.2|2157.9|176
1611196800000|2021-01-21 02:40:00|2158.9|2158.6|2160|2159.7|2160.2|2159.9|2158.5|2158.2|60
1611197100000|2021-01-21 02:45:00|2160.2|2159.9|2160.9|2160.6|2160.9|2160.6|2159.9|2159.6|18
1611197400000|2021-01-21 02:50:00|2160.8|2160.5|2161.6|2161.3|2162.1|2161.8|2160.7|2160.4|159
1611197700000|2021-01-21 02:55:00|2161.3|2161|2161.5|2161.2|2161.7|2161.4|2161.3|2161|34
1611198000000|2021-01-21 03:00:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2161.4|2161.1|31
1611198300000|2021-01-21 03:05:00|2161.7|2161.4|2161.8|2161.5|2162|2161.7|2161.6|2161.3|62
1611198600000|2021-01-21 03:10:00|2161.9|2161.6|2162|2161.7|2162.3|2162|2161.6|2161.3|32
1611198900000|2021-01-21 03:15:00|2162.1|2161.8|2162.5|2162.2|2162.6|2162.3|2161.9|2161.6|53
1611199200000|2021-01-21 03:20:00|2162.6|2162.3|2162.7|2162.4|2163.8|2163.5|2162.4|2162.1|140
1611199500000|2021-01-21 03:25:00|2162.5|2162.2|2162.5|2162.2|2163.3|2163|2162.4|2162.1|23
1611199800000|2021-01-21 03:30:00|2162.7|2162.4|2161.9|2161.6|2162.7|2162.4|2161.6|2161.3|24
1611200100000|2021-01-21 03:35:00|2162|2161.7|2162.7|2162.4|2162.9|2162.6|2161.8|2161.5|40
1611200400000|2021-01-21 03:40:00|2162.6|2162.3|2163.6|2163.3|2163.6|2163.3|2162.6|2162.3|45
1611200700000|2021-01-21 03:45:00|2163.7|2163.4|2163.5|2163.2|2164.3|2164|2163.5|2163.2|91
1611201000000|2021-01-21 03:50:00|2163.3|2163|2163.8|2163.5|2163.8|2163.5|2163.1|2162.8|15
1611201300000|2021-01-21 03:55:00|2163.2|2162.9|2162.4|2162.1|2163.2|2162.9|2162.4|2162.1|24
1611201600000|2021-01-21 04:00:00|2162.3|2162|2162.8|2162.5|2163.2|2162.9|2162.3|2162|34
1611201900000|2021-01-21 04:05:00|2162.7|2162.4|2163.3|2163|2163.5|2163.2|2162.5|2162.2|30
1611202200000|2021-01-21 04:10:00|2163.5|2163.2|2163.6|2163.3|2163.9|2163.6|2162.9|2162.6|73
1611202500000|2021-01-21 04:15:00|2163.5|2163.2|2163|2162.7|2163.5|2163.2|2162.7|2162.4|26
1611202800000|2021-01-21 04:20:00|2162.7|2162.4|2163|2162.7|2163.5|2163.2|2162.5|2162.2|27
1611203100000|2021-01-21 04:25:00|2163.3|2163|2163.9|2163.6|2163.9|2163.6|2163.2|2162.9|44
1611203400000|2021-01-21 04:30:00|2163.8|2163.5|2165.6|2165.3|2165.6|2165.3|2163.7|2163.4|154
1611203700000|2021-01-21 04:35:00|2165.7|2165.4|2165.4|2165.1|2165.7|2165.4|2164.9|2164.6|65
1611204000000|2021-01-21 04:40:00|2165.1|2164.8|2165.3|2165|2165.8|2165.5|2165|2164.7|41
1611204300000|2021-01-21 04:45:00|2165.2|2164.9|2164.9|2164.6|2165.2|2164.9|2164.9|2164.6|22
1611204600000|2021-01-21 04:50:00|2164.8|2164.5|2164.2|2163.9|2165|2164.7|2164.2|2163.9|37
1611204900000|2021-01-21 04:55:00|2164.4|2164.1|2163.1|2162.8|2164.5|2164.2|2163|2162.7|43
1611205200000|2021-01-21 05:00:00|2163.2|2162.9|2164.6|2164.3|2164.7|2164.4|2163.1|2162.8|43
1611205500000|2021-01-21 05:05:00|2164.3|2164|2164.1|2163.8|2164.3|2164|2163.7|2163.4|25
1611205800000|2021-01-21 05:10:00|2164.5|2164.2|2164.1|2163.8|2165|2164.7|2164.1|2163.8|42
1611206100000|2021-01-21 05:15:00|2163.9|2163.6|2164.1|2163.8|2164.1|2163.8|2163.5|2163.2|10
1611206400000|2021-01-21 05:20:00|2163.9|2163.6|2164.9|2164.6|2164.9|2164.6|2163.6|2163.3|28
1611206700000|2021-01-21 05:25:00|2164.8|2164.5|2164.7|2164.4|2165.1|2164.8|2164.3|2164|29
1611207000000|2021-01-21 05:30:00|2164.9|2164.6|2164|2163.7|2165.1|2164.8|2163.6|2163.3|24
1611207300000|2021-01-21 05:35:00|2163.5|2163.2|2163.8|2163.5|2164|2163.7|2163.4|2163.1|22
1611207600000|2021-01-21 05:40:00|2163.6|2163.3|2163.8|2163.5|2163.9|2163.6|2163.6|2163.3|8
1611207900000|2021-01-21 05:45:00|2163.7|2163.4|2164|2163.7|2164.1|2163.8|2163.6|2163.3|13
1611208200000|2021-01-21 05:50:00|2163.9|2163.6|2163.8|2163.5|2164.2|2163.9|2163.4|2163.1|44
1611208500000|2021-01-21 05:55:00|2163.9|2163.6|2164.7|2164.4|2164.7|2164.4|2163.9|2163.6|13
1611208800000|2021-01-21 06:00:00|2164.5|2164.2|2165.1|2164.8|2165.2|2164.9|2164.5|2164.2|33
1611209100000|2021-01-21 06:05:00|2164.9|2164.6|2164.8|2164.5|2165|2164.7|2164.5|2164.2|11
1611209400000|2021-01-21 06:10:00|2164.7|2164.4|2164.3|2164|2164.9|2164.6|2164.1|2163.8|18
1611209700000|2021-01-21 06:15:00|2164.2|2163.9|2163.7|2163.4|2164.4|2164.1|2163.6|2163.3|39
1611210000000|2021-01-21 06:20:00|2163.8|2163.5|2163.3|2163|2164|2163.7|2163.1|2162.8|28
1611210300000|2021-01-21 06:25:00|2163.4|2163.1|2162.6|2162.3|2163.5|2163.2|2162.5|2162.2|85
1611210600000|2021-01-21 06:30:00|2162.8|2162.5|2162.4|2162.1|2162.9|2162.6|2162.2|2161.9|48
1611210900000|2021-01-21 06:35:00|2162.5|2162.2|2162.5|2162.2|2162.6|2162.3|2162.2|2161.9|44
1611211200000|2021-01-21 06:40:00|2162.6|2162.3|2162.7|2162.4|2162.8|2162.5|2162.3|2162|33
1611211500000|2021-01-21 06:45:00|2162.6|2162.3|2162.6|2162.3|2162.6|2162.3|2162.3|2162|37
1611211800000|2021-01-21 06:50:00|2162.4|2162.1|2163.2|2162.9|2163.2|2162.9|2162.2|2161.9|24
1611212100000|2021-01-21 06:55:00|2163.4|2163.1|2162.9|2162.6|2163.4|2163.1|2162.9|2162.6|21
1611212400000|2021-01-21 07:00:00|2162.8|2162.5|2163.9|2163.6|2163.9|2163.6|2162.8|2162.5|23
1611212700000|2021-01-21 07:05:00|2163.7|2163.4|2164.6|2164.3|2164.7|2164.4|2163.7|2163.4|29
1611213000000|2021-01-21 07:10:00|2164.4|2164.1|2163.4|2163.1|2164.5|2164.2|2163.4|2163.1|40
1611213300000|2021-01-21 07:15:00|2163.6|2163.3|2163.6|2163.3|2163.8|2163.5|2163.2|2162.9|40
1611213600000|2021-01-21 07:20:00|2163.5|2163.2|2163.5|2163.2|2163.6|2163.3|2163.5|2163.2|5
1611213900000|2021-01-21 07:25:00|2163.6|2163.3|2162.8|2162.5|2164.1|2163.8|2162.8|2162.5|40
1611214200000|2021-01-21 07:30:00|2162.9|2162.6|2163.2|2162.9|2163.2|2162.9|2162.5|2162.2|39
1611214500000|2021-01-21 07:35:00|2163|2162.7|2163.7|2163.4|2163.7|2163.4|2163|2162.7|9
1611214800000|2021-01-21 07:40:00|2163.8|2163.5|2164.3|2164|2164.5|2164.2|2163.7|2163.4|27
1611215100000|2021-01-21 07:45:00|2164|2163.7|2164.9|2164.6|2164.9|2164.6|2163.7|2163.4|17
1611215400000|2021-01-21 07:50:00|2164.8|2164.5|2164.3|2164|2164.9|2164.6|2164.3|2164|21
1611215700000|2021-01-21 07:55:00|2164.4|2164.1|2164.3|2164|2164.5|2164.2|2164|2163.7|38
1611216000000|2021-01-21 08:00:00|2164|2163.7|2165.7|2165.4|2166.6|2166.3|2164|2163.7|280
1611216300000|2021-01-21 08:05:00|2165.6|2165.3|2164.3|2164|2166|2165.7|2163.6|2163.3|187
1611216600000|2021-01-21 08:10:00|2164.2|2163.9|2163.8|2163.5|2164.8|2164.5|2163|2162.7|97
1611216900000|2021-01-21 08:15:00|2163.9|2163.6|2159.5|2159.2|2164.5|2164.2|2159.4|2159.1|198
1611217200000|2021-01-21 08:20:00|2159.7|2159.4|2163.1|2162.8|2163.1|2162.8|2159.2|2158.9|376
1611217500000|2021-01-21 08:25:00|2163.4|2163.1|2164.1|2163.8|2164.3|2164|2162.8|2162.5|95
1611217800000|2021-01-21 08:30:00|2163.9|2163.6|2161.7|2161.4|2164.5|2164.2|2161.7|2161.4|192
1611218100000|2021-01-21 08:35:00|2161.8|2161.5|2161.4|2161.1|2162.7|2162.4|2160.6|2160.3|234
1611218400000|2021-01-21 08:40:00|2161.3|2161|2163.1|2162.8|2163.1|2162.8|2161.1|2160.8|102
1611218700000|2021-01-21 08:45:00|2163.3|2163|2163.4|2163.1|2163.8|2163.5|2162.7|2162.4|55
1611219000000|2021-01-21 08:50:00|2163.5|2163.2|2163.2|2162.9|2163.6|2163.3|2162.3|2162|96
1611219300000|2021-01-21 08:55:00|2163|2162.7|2162.3|2162|2163.2|2162.9|2161.6|2161.3|83
1611219600000|2021-01-21 09:00:00|2161.9|2161.6|2162.6|2162.3|2163.4|2163.1|2161.8|2161.5|74
1611219900000|2021-01-21 09:05:00|2162.5|2162.2|2161.9|2161.6|2162.9|2162.6|2161.2|2160.9|70
1611220200000|2021-01-21 09:10:00|2161.7|2161.4|2161.9|2161.6|2162.1|2161.8|2160.7|2160.4|75
1611220500000|2021-01-21 09:15:00|2161.7|2161.4|2160.5|2160.2|2161.9|2161.6|2160.5|2160.2|64
1611220800000|2021-01-21 09:20:00|2160.4|2160.1|2160.5|2160.2|2161.3|2161|2160|2159.7|85
1611221100000|2021-01-21 09:25:00|2160.4|2160.1|2160.4|2160.1|2160.9|2160.6|2159.3|2159|82
1611221400000|2021-01-21 09:30:00|2160.6|2160.3|2161.1|2160.8|2161.3|2161|2160|2159.7|56
1611221700000|2021-01-21 09:35:00|2160.8|2160.5|2160.5|2160.2|2161.6|2161.3|2160.1|2159.8|47
1611222000000|2021-01-21 09:40:00|2160.6|2160.3|2161|2160.7|2161.3|2161|2160.4|2160.1|54
1611222300000|2021-01-21 09:45:00|2161.2|2160.9|2162.1|2161.8|2162.5|2162.2|2160.8|2160.5|110
1611222600000|2021-01-21 09:50:00|2161.9|2161.6|2161.2|2160.9|2161.9|2161.6|2161.2|2160.9|36
1611222900000|2021-01-21 09:55:00|2161.5|2161.2|2160.9|2160.6|2161.6|2161.3|2160.2|2159.9|77
1611223200000|2021-01-21 10:00:00|2161|2160.7|2160.9|2160.6|2161.3|2161|2160|2159.7|57
1611223500000|2021-01-21 10:05:00|2160.8|2160.5|2161.5|2161.2|2161.5|2161.2|2160.6|2160.3|50
1611223800000|2021-01-21 10:10:00|2161.6|2161.3|2161.6|2161.3|2162|2161.7|2161|2160.7|71
1611224100000|2021-01-21 10:15:00|2161.9|2161.6|2161.4|2161.1|2162.1|2161.8|2160.8|2160.5|115
1611224400000|2021-01-21 10:20:00|2161.3|2161|2160.6|2160.3|2161.4|2161.1|2160.1|2159.8|58
1611224700000|2021-01-21 10:25:00|2160.5|2160.2|2160.2|2159.9|2160.7|2160.4|2160.1|2159.8|53
1611225000000|2021-01-21 10:30:00|2160.1|2159.8|2160.2|2159.9|2160.6|2160.3|2160|2159.7|48
1611225300000|2021-01-21 10:35:00|2160.4|2160.1|2159.9|2159.6|2160.4|2160.1|2159.6|2159.3|37
1611225600000|2021-01-21 10:40:00|2159.5|2159.2|2159.5|2159.2|2159.8|2159.5|2158.5|2158.2|100
1611225900000|2021-01-21 10:45:00|2159.4|2159.1|2159.9|2159.6|2160.2|2159.9|2159.4|2159.1|41
1611226200000|2021-01-21 10:50:00|2160.1|2159.8|2161|2160.7|2161.2|2160.9|2159.6|2159.3|108
1611226500000|2021-01-21 10:55:00|2161.2|2160.9|2161.1|2160.8|2162.1|2161.8|2160.9|2160.6|49
1611226800000|2021-01-21 11:00:00|2160.9|2160.6|2160.4|2160.1|2160.9|2160.6|2160.3|2160|41
1611227100000|2021-01-21 11:05:00|2160.5|2160.2|2160.8|2160.5|2161.1|2160.8|2160.4|2160.1|40
1611227400000|2021-01-21 11:10:00|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2160.4|2160.1|24
1611227700000|2021-01-21 11:15:00|2160.4|2160.1|2161.3|2161|2161.9|2161.6|2160.4|2160.1|66
1611228000000|2021-01-21 11:20:00|2161.2|2160.9|2162.4|2162.1|2162.8|2162.5|2161.2|2160.9|40
1611228300000|2021-01-21 11:25:00|2162.1|2161.8|2163.3|2163|2163.7|2163.4|2161.9|2161.6|70
1611228600000|2021-01-21 11:30:00|2163.6|2163.3|2163.8|2163.5|2164|2163.7|2162.4|2162.1|174
1611228900000|2021-01-21 11:35:00|2164.1|2163.8|2164|2163.7|2165|2164.7|2163.8|2163.5|105
1611229200000|2021-01-21 11:40:00|2163.9|2163.6|2163.4|2163.1|2163.9|2163.6|2162.7|2162.4|79
1611229500000|2021-01-21 11:45:00|2163.2|2162.9|2165|2164.7|2165.5|2165.2|2163|2162.7|78
1611229800000|2021-01-21 11:50:00|2164.9|2164.6|2165.4|2165.1|2165.4|2165.1|2164.9|2164.6|83
1611230100000|2021-01-21 11:55:00|2165.3|2165|2166.1|2165.8|2166.1|2165.8|2165.2|2164.9|73
1611230400000|2021-01-21 12:00:00|2165.9|2165.6|2168.5|2168.2|2168.5|2168.2|2165.7|2165.4|382
1611230700000|2021-01-21 12:05:00|2168.6|2168.3|2167.6|2167.3|2169.1|2168.8|2167|2166.7|242
1611231000000|2021-01-21 12:10:00|2167.4|2167.1|2168.4|2168.1|2168.5|2168.2|2167|2166.7|258
1611231300000|2021-01-21 12:15:00|2168.5|2168.2|2169.3|2169|2169.7|2169.4|2168.3|2168|362
1611231600000|2021-01-21 12:20:00|2169.4|2169.1|2169.2|2168.9|2169.9|2169.6|2168.9|2168.6|276
1611231900000|2021-01-21 12:25:00|2169.1|2168.8|2169.2|2168.9|2169.6|2169.3|2168.9|2168.6|126
1611232200000|2021-01-21 12:30:00|2169.4|2169.1|2169.1|2168.8|2169.7|2169.4|2168.7|2168.4|239
1611232500000|2021-01-21 12:35:00|2169|2168.7|2168.4|2168.1|2169.6|2169.3|2168.3|2168|299
1611232800000|2021-01-21 12:40:00|2168.5|2168.2|2166.8|2166.5|2169|2168.7|2165.5|2165.2|333
1611233100000|2021-01-21 12:45:00|2166.5|2166.2|2167.6|2167.3|2168.3|2168|2166.5|2166.2|119
1611233400000|2021-01-21 12:50:00|2167.7|2167.4|2168.1|2167.8|2168.4|2168.1|2166.7|2166.4|205
1611233700000|2021-01-21 12:55:00|2168|2167.7|2167.9|2167.6|2168.2|2167.9|2166.2|2165.9|180
1611234000000|2021-01-21 13:00:00|2167.6|2167.3|2167.2|2166.9|2168|2167.7|2166.7|2166.4|101
1611234300000|2021-01-21 13:05:00|2167.1|2166.8|2165.8|2165.5|2167.1|2166.8|2165.8|2165.5|193
1611234600000|2021-01-21 13:10:00|2165.7|2165.4|2166.9|2166.6|2167|2166.7|2165.2|2164.9|145
1611234900000|2021-01-21 13:15:00|2167.1|2166.8|2166.4|2166.1|2167.1|2166.8|2165.8|2165.5|45
1611235200000|2021-01-21 13:20:00|2166.6|2166.3|2167.3|2167|2167.3|2167|2166.5|2166.2|50
1611235500000|2021-01-21 13:25:00|2167.1|2166.8|2167.5|2167.2|2167.7|2167.4|2166.6|2166.3|64
1611235800000|2021-01-21 13:30:00|2167.7|2167.4|2166.5|2166.2|2168.3|2168|2164.6|2164.3|452
1611236100000|2021-01-21 13:35:00|2166.6|2166.3|2162.4|2162.1|2167.3|2167|2162.1|2161.8|405
1611236400000|2021-01-21 13:40:00|2162.3|2162|2162.9|2162.6|2164.9|2164.6|2161.7|2161.4|440
1611236700000|2021-01-21 13:45:00|2163.3|2163|2164.8|2164.5|2165|2164.7|2163|2162.7|325
1611237000000|2021-01-21 13:50:00|2164.9|2164.6|2159.4|2159.1|2165.6|2165.3|2159.2|2158.9|899
1611237300000|2021-01-21 13:55:00|2159.7|2159.4|2160.8|2160.5|2162|2161.7|2158.5|2158.2|527
1611237600000|2021-01-21 14:00:00|2160.7|2160.4|2162|2161.7|2162.6|2162.3|2160.7|2160.4|213
1611237900000|2021-01-21 14:05:00|2162.4|2162.1|2162.4|2162.1|2162.6|2162.3|2161.1|2160.8|186
1611238200000|2021-01-21 14:10:00|2162.2|2161.9|2163.2|2162.9|2163.4|2163.1|2162.1|2161.8|160
1611238500000|2021-01-21 14:15:00|2163.3|2163|2164.5|2164.2|2164.7|2164.4|2163.1|2162.8|297
1611238800000|2021-01-21 14:20:00|2164.6|2164.3|2163.7|2163.4|2165.2|2164.9|2163.6|2163.3|327
1611239100000|2021-01-21 14:25:00|2163.9|2163.6|2164|2163.7|2166.7|2166.4|2163.8|2163.5|1127
1611239400000|2021-01-21 14:30:00|2164.2|2163.9|2158.1|2157.8|2168.1|2167.8|2156.9|2156.6|4972
1611239700000|2021-01-21 14:35:00|2158.4|2158.1|2142.8|2142.5|2159.3|2159|2142.6|2142.3|5026
1611240000000|2021-01-21 14:40:00|2142.9|2142.6|2149.7|2149.4|2151.2|2150.9|2142.5|2142.2|4130
1611240300000|2021-01-21 14:45:00|2149.4|2149.1|2150.3|2150|2152.9|2152.6|2148.7|2148.4|4597
1611240600000|2021-01-21 14:50:00|2149.9|2149.6|2149.2|2148.9|2151.2|2150.9|2146.8|2146.5|2737
1611240900000|2021-01-21 14:55:00|2149.3|2149|2142.8|2142.5|2149.3|2149|2142.3|2142|2896
1611241200000|2021-01-21 15:00:00|2143|2142.7|2144|2143.7|2145.4|2145.1|2139.9|2139.6|3617
1611241500000|2021-01-21 15:05:00|2144.1|2143.8|2144.9|2144.6|2145.8|2145.5|2141.6|2141.3|2027
1611241800000|2021-01-21 15:10:00|2144.7|2144.4|2150.8|2150.5|2150.8|2150.5|2144.2|2143.9|2090
1611242100000|2021-01-21 15:15:00|2151.2|2150.9|2148.4|2148.1|2152.4|2152.1|2147.8|2147.5|2526
1611242400000|2021-01-21 15:20:00|2148.1|2147.8|2145.4|2145.1|2148.7|2148.4|2143.9|2143.6|1993
1611242700000|2021-01-21 15:25:00|2145.5|2145.2|2145.5|2145.2|2146.3|2146|2142.8|2142.5|1480
1611243000000|2021-01-21 15:30:00|2145.7|2145.4|2143.4|2143.1|2147.2|2146.9|2143.1|2142.8|1796
1611243300000|2021-01-21 15:35:00|2143.2|2142.9|2144.8|2144.5|2146.8|2146.5|2142.8|2142.5|3458
1611243600000|2021-01-21 15:40:00|2145.1|2144.8|2149.8|2149.5|2150.2|2149.9|2144.9|2144.6|1965
1611243900000|2021-01-21 15:45:00|2149.9|2149.6|2151.6|2151.3|2152.3|2152|2147|2146.7|1365
1611244200000|2021-01-21 15:50:00|2151.8|2151.5|2151.8|2151.5|2152.8|2152.5|2150.1|2149.8|1196
1611244500000|2021-01-21 15:55:00|2152|2151.7|2153.3|2153|2153.4|2153.1|2151.3|2151|1093
1611244800000|2021-01-21 16:00:00|2153.4|2153.1|2153.1|2152.8|2155.6|2155.3|2152.7|2152.4|2072
1611245100000|2021-01-21 16:05:00|2152.9|2152.6|2145.9|2145.6|2153.2|2152.9|2144.6|2144.3|2308
1611245400000|2021-01-21 16:10:00|2145.8|2145.5|2145|2144.7|2146.4|2146.1|2142.7|2142.4|2735
1611245700000|2021-01-21 16:15:00|2144.9|2144.6|2145.9|2145.6|2146.5|2146.2|2142.9|2142.6|1567
1611246000000|2021-01-21 16:20:00|2146|2145.7|2149|2148.7|2149.7|2149.4|2146|2145.7|1430
1611246300000|2021-01-21 16:25:00|2148.9|2148.6|2150.1|2149.8|2151.4|2151.1|2148.9|2148.6|845
1611246600000|2021-01-21 16:30:00|2150|2149.7|2143.7|2143.4|2151.5|2151.2|2143.1|2142.8|1520
1611246900000|2021-01-21 16:35:00|2143.5|2143.2|2143.4|2143.1|2144.1|2143.8|2142|2141.7|1599
1611247200000|2021-01-21 16:40:00|2143.5|2143.2|2143.4|2143.1|2144.2|2143.9|2142.7|2142.4|574
1611247500000|2021-01-21 16:45:00|2143.6|2143.3|2143.2|2142.9|2144.5|2144.2|2142|2141.7|895
1611247800000|2021-01-21 16:50:00|2143.1|2142.8|2143.1|2142.8|2144.5|2144.2|2142.5|2142.2|1552
1611248100000|2021-01-21 16:55:00|2143.2|2142.9|2142.8|2142.5|2145.2|2144.9|2142.5|2142.2|2394
1611248400000|2021-01-21 17:00:00|2143|2142.7|2144.5|2144.2|2144.8|2144.5|2142.8|2142.5|1976
1611248700000|2021-01-21 17:05:00|2144.1|2143.8|2143|2142.7|2144.9|2144.6|2142.7|2142.4|1566
1611249000000|2021-01-21 17:10:00|2143.2|2142.9|2140.3|2140|2143.5|2143.2|2140.1|2139.8|2547
1611249300000|2021-01-21 17:15:00|2140.2|2139.9|2137.8|2137.5|2141.3|2141|2137.7|2137.4|2059
1611249600000|2021-01-21 17:20:00|2137.9|2137.6|2142|2141.7|2142.3|2142|2137.6|2137.3|2135
1611249900000|2021-01-21 17:25:00|2141.9|2141.6|2143.4|2143.1|2144.3|2144|2141.3|2141|828
1611250200000|2021-01-21 17:30:00|2143.2|2142.9|2142.8|2142.5|2144.7|2144.4|2141|2140.7|682
1611250500000|2021-01-21 17:35:00|2143.1|2142.8|2141.5|2141.2|2144.6|2144.3|2140.6|2140.3|1350
1611250800000|2021-01-21 17:40:00|2141.7|2141.4|2144.6|2144.3|2144.8|2144.5|2141|2140.7|1722
1611251100000|2021-01-21 17:45:00|2144.5|2144.2|2144.1|2143.8|2144.8|2144.5|2143.2|2142.9|1676
1611251400000|2021-01-21 17:50:00|2144.2|2143.9|2141.1|2140.8|2144.2|2143.9|2140.9|2140.6|893
1611251700000|2021-01-21 17:55:00|2141.2|2140.9|2141.9|2141.6|2142.5|2142.2|2141.1|2140.8|585
1611252000000|2021-01-21 18:00:00|2142|2141.7|2141.8|2141.5|2144.1|2143.8|2141.4|2141.1|1148
1611252300000|2021-01-21 18:05:00|2142|2141.7|2142|2141.7|2142.6|2142.3|2141|2140.7|1464
1611252600000|2021-01-21 18:10:00|2141.8|2141.5|2142.7|2142.4|2142.7|2142.4|2140.4|2140.1|394
1611252900000|2021-01-21 18:15:00|2142.5|2142.2|2142.5|2142.2|2142.8|2142.5|2141.6|2141.3|290
1611253200000|2021-01-21 18:20:00|2142.6|2142.3|2147.3|2147|2147.5|2147.2|2142.3|2142|1551
1611253500000|2021-01-21 18:25:00|2147.2|2146.9|2144.9|2144.6|2147.2|2146.9|2144.6|2144.3|1245
1611253800000|2021-01-21 18:30:00|2144.8|2144.5|2145.5|2145.2|2145.9|2145.6|2144.6|2144.3|772
1611254100000|2021-01-21 18:35:00|2145.4|2145.1|2144.1|2143.8|2145.6|2145.3|2144|2143.7|1546
1611254400000|2021-01-21 18:40:00|2144|2143.7|2144.3|2144|2145.1|2144.8|2142.5|2142.2|727
1611254700000|2021-01-21 18:45:00|2144.4|2144.1|2145|2144.7|2146|2145.7|2143.7|2143.4|1083
1611255000000|2021-01-21 18:50:00|2145.1|2144.8|2145.3|2145|2146|2145.7|2144.5|2144.2|1647
1611255300000|2021-01-21 18:55:00|2145.2|2144.9|2145.7|2145.4|2146.9|2146.6|2144.8|2144.5|733
1611255600000|2021-01-21 19:00:00|2145.5|2145.2|2146.6|2146.3|2146.9|2146.6|2145.3|2145|1051
1611255900000|2021-01-21 19:05:00|2146.8|2146.5|2149.5|2149.2|2149.8|2149.5|2146.3|2146|1357
1611256200000|2021-01-21 19:10:00|2149.7|2149.4|2151.5|2151.2|2151.6|2151.3|2149.3|2149|1533
1611256500000|2021-01-21 19:15:00|2151.6|2151.3|2151.8|2151.5|2152.4|2152.1|2150.5|2150.2|986
1611256800000|2021-01-21 19:20:00|2151.7|2151.4|2150.8|2150.5|2152.2|2151.9|2150.1|2149.8|2270
1611257100000|2021-01-21 19:25:00|2150.9|2150.6|2150.3|2150|2151.2|2150.9|2149.1|2148.8|571
1611257400000|2021-01-21 19:30:00|2150.4|2150.1|2150.6|2150.3|2150.7|2150.4|2148.7|2148.4|1021
1611257700000|2021-01-21 19:35:00|2150.7|2150.4|2153|2152.7|2153.5|2153.2|2150.7|2150.4|1002
1611258000000|2021-01-21 19:40:00|2153.1|2152.8|2151|2150.7|2153.7|2153.4|2150.9|2150.6|1764
1611258300000|2021-01-21 19:45:00|2151.1|2150.8|2150.1|2149.8|2151.2|2150.9|2149.5|2149.2|484
1611258600000|2021-01-21 19:50:00|2150.2|2149.9|2147.6|2147.3|2150.6|2150.3|2146.7|2146.4|1442
1611258900000|2021-01-21 19:55:00|2147.7|2147.4|2149.5|2149.2|2150|2149.7|2147.6|2147.3|705
1611259200000|2021-01-21 20:00:00|2149.4|2149.1|2150.7|2150.4|2151|2150.7|2147.7|2147.4|590
1611259500000|2021-01-21 20:05:00|2150.8|2150.5|2151.3|2151|2151.6|2151.3|2150.4|2150.1|427
1611259800000|2021-01-21 20:10:00|2151.4|2151.1|2150.7|2150.4|2151.7|2151.4|2149.9|2149.6|698
1611260100000|2021-01-21 20:15:00|2150.8|2150.5|2149.6|2149.3|2151.3|2151|2148.9|2148.6|367
1611260400000|2021-01-21 20:20:00|2149.7|2149.4|2150.2|2149.9|2151.8|2151.5|2149.7|2149.4|595
1611260700000|2021-01-21 20:25:00|2150|2149.7|2150|2149.7|2150.5|2150.2|2149|2148.7|449
1611261000000|2021-01-21 20:30:00|2150.1|2149.8|2151|2150.7|2151.2|2150.9|2149.4|2149.1|618
1611261300000|2021-01-21 20:35:00|2150.9|2150.6|2149.3|2149|2151.5|2151.2|2149.2|2148.9|986
1611261600000|2021-01-21 20:40:00|2149.4|2149.1|2150.6|2150.3|2151.1|2150.8|2149.2|2148.9|1246
1611261900000|2021-01-21 20:45:00|2150.5|2150.2|2150.7|2150.4|2152.3|2152|2150.5|2150.2|1641
1611262200000|2021-01-21 20:50:00|2150.6|2150.3|2151.1|2150.8|2152.9|2152.6|2150.2|2149.9|2437
1611262500000|2021-01-21 20:55:00|2151|2150.7|2143.4|2143.1|2151|2150.7|2142.7|2142.4|7870
1611262800000|2021-01-21 21:00:00|2143.3|2143|2142.4|2142.1|2144.8|2144.5|2142.3|2142|3627
1611263100000|2021-01-21 21:05:00|2142.5|2142.2|2141.2|2140.9|2142.6|2142.3|2140.5|2140.2|1873
1611263400000|2021-01-21 21:10:00|2141.4|2141.1|2141.7|2140.9|2143.1|2142.8|2140.4|2140.1|1233
1611263700000|2021-01-21 21:15:00|2141.8|2141|2142|2141.2|2142|2141.2|2141.8|2141|1
1611264000000|2021-01-21 21:20:00|2142.1|2141.3|2141.9|2141.1|2142.1|2141.3|2141.9|2141.1|0
1611264300000|2021-01-21 21:25:00|2141.8|2141|2141.7|2140.9|2141.9|2141.1|2141.7|2140.9|0
1611264600000|2021-01-21 21:30:00|2142.7|2142.4|2143.8|2143.5|2143.9|2143.6|2141.2|2140.9|554
1611264900000|2021-01-21 21:35:00|2143.7|2143.4|2143.9|2143.6|2144.3|2144|2143.3|2143|172
1611265200000|2021-01-21 21:40:00|2144.2|2143.9|2145.4|2145.1|2145.6|2145.3|2143.5|2143.2|299
1611265500000|2021-01-21 21:45:00|2145.2|2144.9|2145.3|2145|2146.5|2146.2|2145.2|2144.9|253
1611265800000|2021-01-21 21:50:00|2145.4|2145.1|2144.5|2144.2|2146|2145.7|2144.5|2144.2|124
1611266100000|2021-01-21 21:55:00|2144.6|2144.3|2144.5|2143.7|2145.2|2144.9|2144|2143.2|128
1611266400000|2021-01-21 22:00:00|2144.4|2143.6|2143.8|2143|2144.5|2143.7|2143.8|2143|0
1611266700000|2021-01-21 22:05:00|2144.1|2143.3|2144|2143.2|2144.2|2143.4|2144|2143.2|0
1611267000000|2021-01-21 22:10:00|2144.1|2143.3|2144.2|2143.4|2144.2|2143.4|2144.1|2143.3|0
1611267300000|2021-01-21 22:15:00|2144.1|2143.3|2144.1|2143.3|2144.5|2143.7|2144.1|2143.3|0
1611267900000|2021-01-21 22:25:00|2144|2143.2|2143.9|2143.1|2144|2143.2|2143.9|2143.1|0
1611268200000|2021-01-21 22:30:00|2144|2143.2|2144|2143.2|2144|2143.2|2144|2143.2|0
1611268800000|2021-01-21 22:40:00|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|2143.9|2143.1|0
1611269100000|2021-01-21 22:45:00|2144|2143.2|2143.9|2143.1|2144|2143.2|2143.9|2143.1|0
1611269400000|2021-01-21 22:50:00|2144|2143.2|2144|2143.2|2144|2143.2|2143.7|2142.9|0
1611269700000|2021-01-21 22:55:00|2143.9|2143.1|2144.2|2143.4|2144.5|2143.7|2143.9|2143.1|0
1611270000000|2021-01-21 23:00:00|2144.3|2143.5|2143|2142.7|2145.9|2145.6|2143|2142.7|382
1611270300000|2021-01-21 23:05:00|2143.2|2142.9|2144.4|2144.1|2145.5|2145.2|2143.2|2142.9|132
1611270600000|2021-01-21 23:10:00|2144.1|2143.8|2143.3|2143|2144.3|2144|2143.3|2143|57
1611270900000|2021-01-21 23:15:00|2143.1|2142.8|2141.8|2141.5|2143.3|2143|2141.7|2141.4|73
1611271200000|2021-01-21 23:20:00|2142.1|2141.8|2141.2|2140.9|2142.4|2142.1|2140.7|2140.4|116
1611271500000|2021-01-21 23:25:00|2141.1|2140.8|2142.7|2142.4|2143.2|2142.9|2141.1|2140.8|97
1611271800000|2021-01-21 23:30:00|2143.1|2142.8|2143.3|2143|2143.7|2143.4|2141.9|2141.6|61
1611272100000|2021-01-21 23:35:00|2143.5|2143.2|2143.9|2143.6|2144.2|2143.9|2142.9|2142.6|55
1611272400000|2021-01-21 23:40:00|2143.8|2143.5|2143.9|2143.6|2144.3|2144|2143.4|2143.1|47
1611272700000|2021-01-21 23:45:00|2143.6|2143.3|2143.3|2143|2143.6|2143.3|2142.9|2142.6|47
1611273000000|2021-01-21 23:50:00|2143.1|2142.8|2142.1|2141.8|2143.2|2142.9|2142.1|2141.8|65
1611273300000|2021-01-21 23:55:00|2141.9|2141.6|2143|2142.7|2143.2|2142.9|2141.8|2141.5|64
1611273600000|2021-01-22 00:00:00|2142.8|2142.5|2142.9|2142.6|2143.5|2143.2|2142.3|2142|64
1611273900000|2021-01-22 00:05:00|2143|2142.7|2145.8|2145.5|2145.8|2145.5|2142.6|2142.3|157
1611274200000|2021-01-22 00:10:00|2145.5|2145.2|2145.7|2145.4|2145.7|2145.4|2144.7|2144.4|63
1611274500000|2021-01-22 00:15:00|2145.9|2145.6|2146.7|2146.4|2147.5|2147.2|2145.9|2145.6|174
1611274800000|2021-01-22 00:20:00|2146.3|2146|2146.8|2146.5|2147|2146.7|2145.8|2145.5|45
1611275100000|2021-01-22 00:25:00|2147|2146.7|2146.6|2146.3|2147.2|2146.9|2146.4|2146.1|54
1611275400000|2021-01-22 00:30:00|2146.5|2146.2|2146.1|2145.8|2147|2146.7|2145.6|2145.3|52
1611275700000|2021-01-22 00:35:00|2145.9|2145.6|2146|2145.7|2147.3|2147|2145.2|2144.9|94
1611276000000|2021-01-22 00:40:00|2146.3|2146|2147.1|2146.8|2147.3|2147|2146|2145.7|139
1611276300000|2021-01-22 00:45:00|2147.2|2146.9|2145.1|2144.8|2147.2|2146.9|2145.1|2144.8|115
1611276600000|2021-01-22 00:50:00|2145.3|2145|2143.1|2142.8|2145.3|2145|2142.7|2142.4|185
1611276900000|2021-01-22 00:55:00|2143.2|2142.9|2144.3|2144|2144.5|2144.2|2143.1|2142.8|101
1611277200000|2021-01-22 01:00:00|2144|2143.7|2143.6|2143.3|2144|2143.7|2143.1|2142.8|80
1611277500000|2021-01-22 01:05:00|2143.7|2143.4|2145.8|2145.5|2146.4|2146.1|2143.5|2143.2|141
1611277800000|2021-01-22 01:10:00|2145.9|2145.6|2145.4|2145.1|2146.1|2145.8|2145.4|2145.1|47
1611278100000|2021-01-22 01:15:00|2145.2|2144.9|2142.3|2142|2145.6|2145.3|2142.1|2141.8|114
1611278400000|2021-01-22 01:20:00|2142.2|2141.9|2142.8|2142.5|2143.2|2142.9|2141.6|2141.3|57
1611278700000|2021-01-22 01:25:00|2142.4|2142.1|2142.8|2142.5|2143|2142.7|2142.2|2141.9|23
1611279000000|2021-01-22 01:30:00|2142.5|2142.2|2142.9|2142.6|2143.5|2143.2|2142.3|2142|34
1611279300000|2021-01-22 01:35:00|2143.2|2142.9|2143.5|2143.2|2144|2143.7|2142.8|2142.5|42
1611279600000|2021-01-22 01:40:00|2143.8|2143.5|2143.8|2143.5|2144.1|2143.8|2142.9|2142.6|88
1611279900000|2021-01-22 01:45:00|2143.7|2143.4|2143.7|2143.4|2143.8|2143.5|2143.1|2142.8|10
1611280200000|2021-01-22 01:50:00|2143|2142.7|2143.1|2142.8|2143.1|2142.8|2143|2142.7|2
1611280500000|2021-01-22 01:55:00|2143.4|2143.1|2143.5|2143.2|2143.8|2143.5|2143.1|2142.8|18
1611280800000|2021-01-22 02:00:00|2143.3|2143|2144.2|2143.9|2144.4|2144.1|2143|2142.7|29
1611281100000|2021-01-22 02:05:00|2144.3|2144|2142.5|2142.2|2144.7|2144.4|2142.3|2142|71
1611281400000|2021-01-22 02:10:00|2142.4|2142.1|2139.7|2139.4|2142.5|2142.2|2139.6|2139.3|552
1611281700000|2021-01-22 02:15:00|2139.9|2139.6|2141|2140.7|2141.8|2141.5|2138.8|2138.5|434
1611282000000|2021-01-22 02:20:00|2141.2|2140.9|2141.4|2141.1|2141.6|2141.3|2140.4|2140.1|66
1611282300000|2021-01-22 02:25:00|2141.3|2141|2141.7|2141.4|2142.3|2142|2141.3|2141|41
1611282600000|2021-01-22 02:30:00|2141.5|2141.2|2142|2141.7|2142.4|2142.1|2141.3|2141|50
1611282900000|2021-01-22 02:35:00|2141.9|2141.6|2142.4|2142.1|2142.4|2142.1|2141.6|2141.3|34
1611283200000|2021-01-22 02:40:00|2142.5|2142.2|2142.5|2142.2|2143.8|2143.5|2142.5|2142.2|70
1611283500000|2021-01-22 02:45:00|2142.7|2142.4|2141.7|2141.4|2142.7|2142.4|2141.7|2141.4|27
1611283800000|2021-01-22 02:50:00|2142.3|2142|2141.2|2140.9|2142.4|2142.1|2140.5|2140.2|61
1611284100000|2021-01-22 02:55:00|2140.9|2140.6|2140.1|2139.8|2141.2|2140.9|2139.7|2139.4|71
1611284400000|2021-01-22 03:00:00|2139.9|2139.6|2141.3|2141|2141.7|2141.4|2139.4|2139.1|52
1611284700000|2021-01-22 03:05:00|2141.1|2140.8|2140.3|2140|2141.3|2141|2140.3|2140|44
1611285000000|2021-01-22 03:10:00|2140.2|2139.9|2139.7|2139.4|2140.9|2140.6|2139.6|2139.3|37
1611285300000|2021-01-22 03:15:00|2139.4|2139.1|2138.4|2138.1|2139.5|2139.2|2138.4|2138.1|217
1611285600000|2021-01-22 03:20:00|2139.2|2138.9|2138.8|2138.5|2139.2|2138.9|2138.5|2138.2|68
1611285900000|2021-01-22 03:25:00|2139.1|2138.8|2139.1|2138.8|2139.2|2138.9|2138.8|2138.5|33
1611286200000|2021-01-22 03:30:00|2138.9|2138.6|2138.9|2138.6|2139.2|2138.9|2138.6|2138.3|36
1611286500000|2021-01-22 03:35:00|2138.8|2138.5|2138.9|2138.6|2139.2|2138.9|2138.7|2138.4|29
1611286800000|2021-01-22 03:40:00|2138.7|2138.4|2139.1|2138.8|2139.2|2138.9|2138.7|2138.4|35
1611287100000|2021-01-22 03:45:00|2138.8|2138.5|2139.8|2139.5|2140.1|2139.8|2138.5|2138.2|54
1611287400000|2021-01-22 03:50:00|2140.1|2139.8|2140.3|2140|2140.6|2140.3|2139.8|2139.5|37
1611287700000|2021-01-22 03:55:00|2140.5|2140.2|2140.2|2139.9|2140.6|2140.3|2140.2|2139.9|9
1611288000000|2021-01-22 04:00:00|2140.3|2140|2139.9|2139.6|2140.3|2140|2139.6|2139.3|20
1611288300000|2021-01-22 04:05:00|2140|2139.7|2140.1|2139.8|2140.3|2140|2139.9|2139.6|10
1611288600000|2021-01-22 04:10:00|2140.8|2140.5|2140.4|2140.1|2141.1|2140.8|2140.3|2140|16
1611288900000|2021-01-22 04:15:00|2140.7|2140.4|2141.6|2141.3|2141.7|2141.4|2140.5|2140.2|25
1611289200000|2021-01-22 04:20:00|2141.3|2141|2142|2141.7|2142.9|2142.6|2141.1|2140.8|66
1611289500000|2021-01-22 04:25:00|2142.3|2142|2142.9|2142.6|2143.8|2143.5|2142.3|2142|46
1611289800000|2021-01-22 04:30:00|2143.1|2142.8|2142.5|2142.2|2143.1|2142.8|2142.5|2142.2|13
1611290100000|2021-01-22 04:35:00|2142.3|2142|2142.3|2142|2142.8|2142.5|2142.3|2142|14
1611290400000|2021-01-22 04:40:00|2142.2|2141.9|2142.3|2142|2142.4|2142.1|2142.2|2141.9|5
1611290700000|2021-01-22 04:45:00|2142.6|2142.3|2140.9|2140.6|2142.7|2142.4|2140.6|2140.3|52
1611291000000|2021-01-22 04:50:00|2140.8|2140.5|2140.1|2139.8|2140.9|2140.6|2139.8|2139.5|49
1611291300000|2021-01-22 04:55:00|2140.3|2140|2140.5|2140.2|2141.1|2140.8|2140.3|2140|25
1611291600000|2021-01-22 05:00:00|2140.6|2140.3|2141.6|2141.3|2141.8|2141.5|2140.5|2140.2|29
1611291900000|2021-01-22 05:05:00|2141.7|2141.4|2141.3|2141|2141.8|2141.5|2141.3|2141|22
1611292200000|2021-01-22 05:10:00|2140.8|2140.5|2141|2140.7|2141|2140.7|2140.7|2140.4|6
1611292500000|2021-01-22 05:15:00|2140.8|2140.5|2140.8|2140.5|2141|2140.7|2140.5|2140.2|20
1611292800000|2021-01-22 05:20:00|2140.7|2140.4|2141.6|2141.3|2141.6|2141.3|2140.6|2140.3|30
1611293100000|2021-01-22 05:25:00|2141.8|2141.5|2142.3|2142|2142.3|2142|2141.5|2141.2|35
1611293400000|2021-01-22 05:30:00|2142.2|2141.9|2141.9|2141.6|2142.6|2142.3|2141.9|2141.6|44
1611293700000|2021-01-22 05:35:00|2142|2141.7|2142|2141.7|2142|2141.7|2141.4|2141.1|17
1611294000000|2021-01-22 05:40:00|2142.1|2141.8|2142.1|2141.8|2142.4|2142.1|2142|2141.7|17
1611294300000|2021-01-22 05:45:00|2142.2|2141.9|2142.5|2142.2|2142.6|2142.3|2142|2141.7|74
1611294600000|2021-01-22 05:50:00|2141.9|2141.6|2140.9|2140.6|2141.9|2141.6|2140.9|2140.6|6
1611294900000|2021-01-22 05:55:00|2140.5|2140.2|2141.4|2141.1|2141.7|2141.4|2140.5|2140.2|10
1611295200000|2021-01-22 06:00:00|2140.9|2140.6|2139.6|2139.3|2141|2140.7|2139.5|2139.2|29
1611295500000|2021-01-22 06:05:00|2140|2139.7|2139.5|2139.2|2140.5|2140.2|2139.5|2139.2|25
1611295800000|2021-01-22 06:10:00|2139.1|2138.8|2138.9|2138.6|2139.9|2139.6|2138.9|2138.6|69
1611296100000|2021-01-22 06:15:00|2138.8|2138.5|2138.8|2138.5|2139.2|2138.9|2138.5|2138.2|77
1611296400000|2021-01-22 06:20:00|2139.1|2138.8|2140|2139.7|2140.1|2139.8|2139|2138.7|20
1611296700000|2021-01-22 06:25:00|2140.3|2140|2140.5|2140.2|2140.8|2140.5|2140.3|2140|15
1611297000000|2021-01-22 06:30:00|2140.2|2139.9|2141.5|2141.2|2141.7|2141.4|2140.2|2139.9|32
1611297300000|2021-01-22 06:35:00|2141.4|2141.1|2141.2|2140.9|2141.4|2141.1|2140.7|2140.4|11
1611297600000|2021-01-22 06:40:00|2141.4|2141.1|2140.8|2140.5|2141.4|2141.1|2140.8|2140.5|9
1611297900000|2021-01-22 06:45:00|2140.6|2140.3|2139.5|2139.2|2140.7|2140.4|2139.4|2139.1|31
1611298200000|2021-01-22 06:50:00|2139.6|2139.3|2139.7|2139.4|2140.2|2139.9|2139.6|2139.3|29
1611298500000|2021-01-22 06:55:00|2139.9|2139.6|2138.9|2138.6|2140.5|2140.2|2138.9|2138.6|45
1611298800000|2021-01-22 07:00:00|2138.6|2138.3|2138.6|2138.3|2139.5|2139.2|2138.4|2138.1|102
1611299100000|2021-01-22 07:05:00|2139.1|2138.8|2138.6|2138.3|2139.2|2138.9|2138.6|2138.3|33
1611299400000|2021-01-22 07:10:00|2138.5|2138.2|2137.9|2137.6|2138.6|2138.3|2137.7|2137.4|247
1611299700000|2021-01-22 07:15:00|2137.8|2137.5|2137.9|2137.6|2138.6|2138.3|2137.6|2137.3|99
1611300000000|2021-01-22 07:20:00|2137.8|2137.5|2137.2|2136.9|2138.2|2137.9|2136.9|2136.6|280
1611300300000|2021-01-22 07:25:00|2137.3|2137|2136.9|2136.6|2138.2|2137.9|2136.9|2136.6|107
1611300600000|2021-01-22 07:30:00|2137|2136.7|2136.5|2136.2|2137.5|2137.2|2136|2135.7|450
1611300900000|2021-01-22 07:35:00|2136.4|2136.1|2137.3|2137|2138|2137.7|2136.4|2136.1|107
1611301200000|2021-01-22 07:40:00|2137.1|2136.8|2136.6|2136.3|2137.1|2136.8|2136|2135.7|69
1611301500000|2021-01-22 07:45:00|2136.5|2136.2|2137.8|2137.5|2138.1|2137.8|2136.3|2136|78
1611301800000|2021-01-22 07:50:00|2137.6|2137.3|2137|2136.7|2138.2|2137.9|2136.7|2136.4|48
1611302100000|2021-01-22 07:55:00|2136.7|2136.4|2137.1|2136.8|2137.3|2137|2135.6|2135.3|175
1611302400000|2021-01-22 08:00:00|2136.9|2136.6|2135.3|2135|2137|2136.7|2134.3|2134|673
1611302700000|2021-01-22 08:05:00|2135.4|2135.1|2134.4|2134.1|2135.7|2135.4|2134.3|2134|178
1611303000000|2021-01-22 08:10:00|2134.3|2134|2134.7|2134.4|2134.8|2134.5|2133.4|2133.1|197
1611303300000|2021-01-22 08:15:00|2135.7|2135.4|2131.2|2130.9|2135.7|2135.4|2131.2|2130.9|687
1611303600000|2021-01-22 08:20:00|2131.1|2130.8|2128.2|2127.9|2131.2|2130.9|2128.1|2127.8|1186
1611303900000|2021-01-22 08:25:00|2128.4|2128.1|2127.7|2127.4|2130.4|2130.1|2127.7|2127.4|444
1611304200000|2021-01-22 08:30:00|2127.9|2127.6|2128.6|2128.3|2130.1|2129.8|2127.4|2127.1|446
1611304500000|2021-01-22 08:35:00|2128.2|2127.9|2129.1|2128.8|2129.8|2129.5|2127.6|2127.3|318
1611304800000|2021-01-22 08:40:00|2129|2128.7|2127.7|2127.4|2129.3|2129|2126.5|2126.2|408
1611305100000|2021-01-22 08:45:00|2127.6|2127.3|2128.4|2128.1|2129.4|2129.1|2127.6|2127.3|195
1611305400000|2021-01-22 08:50:00|2128.6|2128.3|2130.4|2130.1|2130.4|2130.1|2127.9|2127.6|165
1611305700000|2021-01-22 08:55:00|2130.3|2130|2132.2|2131.9|2132.4|2132.1|2129.9|2129.6|150
1611306000000|2021-01-22 09:00:00|2132.6|2132.3|2134.7|2134.4|2134.8|2134.5|2132.1|2131.8|197
1611306300000|2021-01-22 09:05:00|2134.5|2134.2|2132.2|2131.9|2134.6|2134.3|2131.9|2131.6|122
1611306600000|2021-01-22 09:10:00|2132.5|2132.2|2131.8|2131.5|2133.3|2133|2131.5|2131.2|46
1611306900000|2021-01-22 09:15:00|2131.6|2131.3|2130|2129.7|2132|2131.7|2129.2|2128.9|138
1611307200000|2021-01-22 09:20:00|2130.4|2130.1|2130.5|2130.2|2131|2130.7|2129|2128.7|43
1611307500000|2021-01-22 09:25:00|2130.2|2129.9|2130.4|2130.1|2130.4|2130.1|2129.5|2129.2|35
1611307800000|2021-01-22 09:30:00|2129.8|2129.5|2127.1|2126.8|2130.2|2129.9|2127.1|2126.8|99
1611308100000|2021-01-22 09:35:00|2127.5|2127.2|2128.2|2127.9|2128.5|2128.2|2126.7|2126.4|164
1611308400000|2021-01-22 09:40:00|2128.3|2128|2125.5|2125.2|2128.5|2128.2|2125.5|2125.2|213
1611308700000|2021-01-22 09:45:00|2125.6|2125.3|2126.5|2126.2|2126.9|2126.6|2123.6|2123.3|538
1611309000000|2021-01-22 09:50:00|2126.4|2126.1|2126.1|2125.8|2126.9|2126.6|2125.7|2125.4|118
1611309300000|2021-01-22 09:55:00|2125.9|2125.6|2123.4|2123.1|2126.1|2125.8|2123.4|2123.1|349
1611309600000|2021-01-22 10:00:00|2123.7|2123.4|2125.4|2125.1|2125.5|2125.2|2123.2|2122.9|334
1611309900000|2021-01-22 10:05:00|2125.3|2125|2124.9|2124.6|2125.8|2125.5|2124.2|2123.9|189
1611310200000|2021-01-22 10:10:00|2125.1|2124.8|2123.3|2123|2125.1|2124.8|2123.3|2123|338
1611310500000|2021-01-22 10:15:00|2123.4|2123.1|2122.8|2122.5|2123.7|2123.4|2122.6|2122.3|322
1611310800000|2021-01-22 10:20:00|2123|2122.7|2124.2|2123.9|2124.4|2124.1|2122.9|2122.6|181
1611311100000|2021-01-22 10:25:00|2124.3|2124|2125.9|2125.6|2126|2125.7|2123.8|2123.5|252
1611311400000|2021-01-22 10:30:00|2125.7|2125.4|2125|2124.7|2125.9|2125.6|2124.7|2124.4|117
1611311700000|2021-01-22 10:35:00|2125.3|2125|2125.6|2125.3|2125.8|2125.5|2125|2124.7|155
1611312000000|2021-01-22 10:40:00|2125.5|2125.2|2124.1|2123.8|2125.8|2125.5|2123.6|2123.3|188
1611312300000|2021-01-22 10:45:00|2124.2|2123.9|2123.2|2122.9|2124.2|2123.9|2123.1|2122.8|150
1611312600000|2021-01-22 10:50:00|2123.3|2123|2122.7|2122.4|2123.4|2123.1|2122.2|2121.9|235
1611312900000|2021-01-22 10:55:00|2122.3|2122|2122.1|2121.8|2123.6|2123.3|2121.8|2121.5|172
1611313200000|2021-01-22 11:00:00|2122|2121.7|2124|2123.7|2124|2123.7|2122|2121.7|106
1611313500000|2021-01-22 11:05:00|2124.5|2124.2|2121.9|2121.6|2124.5|2124.2|2121.3|2121|127
1611313800000|2021-01-22 11:10:00|2121.7|2121.4|2120.4|2120.1|2121.7|2121.4|2119.7|2119.4|405
1611314100000|2021-01-22 11:15:00|2120.3|2120|2119.8|2119.5|2120.9|2120.6|2119.7|2119.4|209
1611314400000|2021-01-22 11:20:00|2119.9|2119.6|2120.5|2120.2|2120.5|2120.2|2118.5|2118.2|485
1611314700000|2021-01-22 11:25:00|2119.9|2119.6|2121.9|2121.6|2122.1|2121.8|2119.3|2119|256
1611315000000|2021-01-22 11:30:00|2121.8|2121.5|2121.2|2120.9|2122.4|2122.1|2120.5|2120.2|157
1611315300000|2021-01-22 11:35:00|2121.1|2120.8|2118.3|2118|2123.5|2123.2|2118.3|2118|324
1611315600000|2021-01-22 11:40:00|2118.8|2118.5|2121.2|2120.9|2121.3|2121|2118.8|2118.5|188
1611315900000|2021-01-22 11:45:00|2121.3|2121|2123.5|2123.2|2123.5|2123.2|2120.8|2120.5|51
1611316200000|2021-01-22 11:50:00|2122.8|2122.5|2122.7|2122.4|2123.9|2123.6|2121.7|2121.4|95
1611316500000|2021-01-22 11:55:00|2122.9|2122.6|2122.8|2122.5|2125.1|2124.8|2122.7|2122.4|242
1611316800000|2021-01-22 12:00:00|2122.9|2122.6|2125.3|2125|2125.7|2125.4|2122.5|2122.2|162
1611317100000|2021-01-22 12:05:00|2125.1|2124.8|2124.4|2124.1|2126.2|2125.9|2123.9|2123.6|187
1611317400000|2021-01-22 12:10:00|2123.9|2123.6|2124.3|2124|2124.4|2124.1|2122.4|2122.1|131
1611317700000|2021-01-22 12:15:00|2124.2|2123.9|2125.6|2125.3|2125.7|2125.4|2124.1|2123.8|404
1611318000000|2021-01-22 12:20:00|2125.7|2125.4|2122.5|2122.2|2125.9|2125.6|2122.5|2122.2|736
1611318300000|2021-01-22 12:25:00|2122.8|2122.5|2122.7|2122.4|2123.1|2122.8|2121.4|2121.1|512
1611318600000|2021-01-22 12:30:00|2123.3|2123|2120.9|2120.6|2124.6|2124.3|2120.9|2120.6|519
1611318900000|2021-01-22 12:35:00|2120.5|2120.2|2120.6|2120.3|2124|2123.7|2120.4|2120.1|250
1611319200000|2021-01-22 12:40:00|2120.5|2120.2|2121.1|2120.8|2121.9|2121.6|2119.6|2119.3|342
1611319500000|2021-01-22 12:45:00|2121.3|2121|2122.4|2122.1|2122.8|2122.5|2119.2|2118.9|251
1611319800000|2021-01-22 12:50:00|2122.6|2122.3|2122.6|2122.3|2123.5|2123.2|2121.7|2121.4|205
1611320100000|2021-01-22 12:55:00|2122.4|2122.1|2123.5|2123.2|2124.1|2123.8|2122.4|2122.1|111
1611320400000|2021-01-22 13:00:00|2123.4|2123.1|2120.5|2120.2|2123.5|2123.2|2120.2|2119.9|463
1611320700000|2021-01-22 13:05:00|2120.4|2120.1|2122.4|2122.1|2122.6|2122.3|2119.1|2118.8|491
1611321000000|2021-01-22 13:10:00|2122.3|2122|2122.4|2122.1|2123.2|2122.9|2121.6|2121.3|272
1611321300000|2021-01-22 13:15:00|2122.5|2122.2|2121|2120.7|2123|2122.7|2120.9|2120.6|212
1611321600000|2021-01-22 13:20:00|2121.2|2120.9|2120.3|2120|2122|2121.7|2120.2|2119.9|337
1611321900000|2021-01-22 13:25:00|2120.5|2120.2|2121.3|2121|2121.3|2121|2119.9|2119.6|339
1611322200000|2021-01-22 13:30:00|2121.1|2120.8|2120.6|2120.3|2121.2|2120.9|2119.7|2119.4|242
1611322500000|2021-01-22 13:35:00|2120.4|2120.1|2120.7|2120.4|2120.8|2120.5|2119.9|2119.6|204
1611322800000|2021-01-22 13:40:00|2120.9|2120.6|2124.6|2124.3|2124.9|2124.6|2120|2119.7|490
1611323100000|2021-01-22 13:45:00|2124.7|2124.4|2122.8|2122.5|2125|2124.7|2122|2121.7|775
1611323400000|2021-01-22 13:50:00|2122.7|2122.4|2121.9|2121.6|2124.3|2124|2121.9|2121.6|351
1611323700000|2021-01-22 13:55:00|2121.7|2121.4|2119.4|2119.1|2122.2|2121.9|2119.1|2118.8|708
1611324000000|2021-01-22 14:00:00|2119.3|2119|2120.7|2120.4|2121.8|2121.5|2118.4|2118.1|630
1611324300000|2021-01-22 14:05:00|2120.5|2120.2|2119.5|2119.2|2121.1|2120.8|2119.3|2119|516
1611324600000|2021-01-22 14:10:00|2119.6|2119.3|2118.7|2118.4|2120.4|2120.1|2118.5|2118.2|494
1611324900000|2021-01-22 14:15:00|2118.5|2118.2|2120.4|2120.1|2120.7|2120.4|2118.1|2117.8|839
1611325200000|2021-01-22 14:20:00|2120.3|2120|2122.1|2121.8|2122.3|2122|2120.1|2119.8|879
1611325500000|2021-01-22 14:25:00|2122|2121.7|2122.8|2122.5|2123.6|2123.3|2121.9|2121.6|832
1611325800000|2021-01-22 14:30:00|2122.9|2122.6|2125.8|2125.5|2128.4|2128.1|2122.2|2121.9|5605
1611326100000|2021-01-22 14:35:00|2125.4|2125.1|2123.3|2123|2127.2|2126.9|2123.2|2122.9|2625
1611326400000|2021-01-22 14:40:00|2123.1|2122.8|2123.6|2123.3|2124.7|2124.4|2117.8|2117.5|4098
1611326700000|2021-01-22 14:45:00|2124.1|2123.8|2132.6|2132.3|2134.6|2134.3|2122.5|2122.2|6712
1611327000000|2021-01-22 14:50:00|2132.5|2132.2|2132.6|2132.3|2134.9|2134.6|2131.8|2131.5|2826
1611327300000|2021-01-22 14:55:00|2132.7|2132.4|2133.6|2133.3|2134.9|2134.6|2129.7|2129.4|1741
1611327600000|2021-01-22 15:00:00|2133.4|2133.1|2135.7|2135.4|2137.7|2137.4|2133|2132.7|2335
1611327900000|2021-01-22 15:05:00|2135.6|2135.3|2136.7|2136.4|2138.4|2138.1|2134.8|2134.5|2098
1611328200000|2021-01-22 15:10:00|2136.8|2136.5|2133|2132.7|2136.8|2136.5|2131.2|2130.9|1734
1611328500000|2021-01-22 15:15:00|2133.3|2133|2133.5|2133.2|2135.1|2134.8|2131.8|2131.5|2480
1611328800000|2021-01-22 15:20:00|2133.6|2133.3|2128.7|2128.4|2133.6|2133.3|2128.6|2128.3|2801
1611329100000|2021-01-22 15:25:00|2128.5|2128.2|2128.2|2127.9|2129.3|2129|2126.5|2126.2|1939
1611329400000|2021-01-22 15:30:00|2127.7|2127.4|2126.2|2125.9|2131.5|2131.2|2126|2125.7|2764
1611329700000|2021-01-22 15:35:00|2126.5|2126.2|2123.7|2123.4|2127.5|2127.2|2122.7|2122.4|1807
1611330000000|2021-01-22 15:40:00|2123.8|2123.5|2124.1|2123.8|2127.4|2127.1|2122.9|2122.6|1941
1611330300000|2021-01-22 15:45:00|2124.2|2123.9|2125.9|2125.6|2127.2|2126.9|2122.9|2122.6|1451
1611330600000|2021-01-22 15:50:00|2126.1|2125.8|2127.8|2127.5|2129.2|2128.9|2125.7|2125.4|1790
1611330900000|2021-01-22 15:55:00|2127.9|2127.6|2132|2131.7|2132.4|2132.1|2127.6|2127.3|1917
1611331200000|2021-01-22 16:00:00|2132.1|2131.8|2136.2|2135.9|2136.6|2136.3|2130.9|2130.6|2457
1611331500000|2021-01-22 16:05:00|2136.4|2136.1|2135.3|2135|2137.9|2137.6|2133.6|2133.3|3212
1611331800000|2021-01-22 16:10:00|2135.1|2134.8|2134.9|2134.6|2135.6|2135.3|2132.6|2132.3|1382
1611332100000|2021-01-22 16:15:00|2134.8|2134.5|2132.4|2132.1|2135.4|2135.1|2132.2|2131.9|978
1611332400000|2021-01-22 16:20:00|2132.3|2132|2131.5|2131.2|2132.9|2132.6|2129.6|2129.3|1518
1611332700000|2021-01-22 16:25:00|2131.6|2131.3|2132.1|2131.8|2134.2|2133.9|2130.5|2130.2|849
1611333000000|2021-01-22 16:30:00|2132.3|2132|2135.9|2135.6|2136|2135.7|2131.1|2130.8|1031
1611333300000|2021-01-22 16:35:00|2136|2135.7|2139.9|2139.6|2140.6|2140.3|2135.4|2135.1|1748
1611333600000|2021-01-22 16:40:00|2140|2139.7|2138.9|2138.6|2140.2|2139.9|2137.6|2137.3|775
1611333900000|2021-01-22 16:45:00|2138.8|2138.5|2139.6|2139.3|2139.8|2139.5|2137.7|2137.4|745
1611334200000|2021-01-22 16:50:00|2139.5|2139.2|2138.1|2137.8|2140.5|2140.2|2137.9|2137.6|823
1611334500000|2021-01-22 16:55:00|2137.9|2137.6|2138.4|2138.1|2139.3|2139|2136.2|2135.9|1443
1611334800000|2021-01-22 17:00:00|2138.3|2138|2138.4|2138.1|2141.7|2141.4|2138.1|2137.8|2611
1611335100000|2021-01-22 17:05:00|2137.9|2137.6|2135.5|2135.2|2138.1|2137.8|2135.1|2134.8|2275
1611335400000|2021-01-22 17:10:00|2135.7|2135.4|2137.2|2136.9|2138.1|2137.8|2135.6|2135.3|765
1611335700000|2021-01-22 17:15:00|2137.4|2137.1|2136.9|2136.6|2139|2138.7|2135.9|2135.6|720
1611336000000|2021-01-22 17:20:00|2136.8|2136.5|2137|2136.7|2138|2137.7|2135.7|2135.4|624
1611336300000|2021-01-22 17:25:00|2136.9|2136.6|2136.8|2136.5|2138|2137.7|2136.6|2136.3|483
1611336600000|2021-01-22 17:30:00|2136.9|2136.6|2137.6|2137.3|2138.5|2138.2|2136.4|2136.1|834
1611336900000|2021-01-22 17:35:00|2137.7|2137.4|2138.3|2138|2138.9|2138.6|2137|2136.7|604
1611337200000|2021-01-22 17:40:00|2138.2|2137.9|2140.6|2140.3|2141.7|2141.4|2138.1|2137.8|2948
1611337500000|2021-01-22 17:45:00|2140.7|2140.4|2140.1|2139.8|2141.2|2140.9|2138.8|2138.5|1542
1611337800000|2021-01-22 17:50:00|2140|2139.7|2144|2143.7|2144|2143.7|2139.2|2138.9|1678
1611338100000|2021-01-22 17:55:00|2144.1|2143.8|2143.6|2143.3|2145.5|2145.2|2143|2142.7|1889
1611338400000|2021-01-22 18:00:00|2143.7|2143.4|2142|2141.7|2144.3|2144|2141.1|2140.8|1160
1611338700000|2021-01-22 18:05:00|2141.6|2141.3|2139.6|2139.3|2142.1|2141.8|2139.6|2139.3|3203
1611339000000|2021-01-22 18:10:00|2139.7|2139.4|2140.6|2140.3|2141.3|2141|2138.8|2138.5|545
1611339300000|2021-01-22 18:15:00|2140.8|2140.5|2142.5|2142.2|2142.5|2142.2|2140|2139.7|868
1611339600000|2021-01-22 18:20:00|2142.6|2142.3|2144.6|2144.3|2144.9|2144.6|2141.8|2141.5|1101
1611339900000|2021-01-22 18:25:00|2144.7|2144.4|2143.5|2143.2|2145.4|2145.1|2143.5|2143.2|451
1611340200000|2021-01-22 18:30:00|2143.4|2143.1|2145.3|2145|2146.2|2145.9|2143.3|2143|891
1611340500000|2021-01-22 18:35:00|2145.4|2145.1|2146.5|2146.2|2146.5|2146.2|2145.1|2144.8|482
1611340800000|2021-01-22 18:40:00|2146.6|2146.3|2145.3|2145|2147|2146.7|2145.1|2144.8|528
1611341100000|2021-01-22 18:45:00|2145.5|2145.2|2143.2|2142.9|2146|2145.7|2143.2|2142.9|1448
1611341400000|2021-01-22 18:50:00|2143.3|2143|2144.9|2144.6|2144.9|2144.6|2143.2|2142.9|314
1611341700000|2021-01-22 18:55:00|2144.8|2144.5|2142.1|2141.8|2145.3|2145|2142|2141.7|439
1611342000000|2021-01-22 19:00:00|2142.3|2142|2142|2141.7|2142.9|2142.6|2139.9|2139.6|1259
1611342300000|2021-01-22 19:05:00|2141.9|2141.6|2139.3|2139|2142.3|2142|2139|2138.7|2849
1611342600000|2021-01-22 19:10:00|2139.2|2138.9|2140.2|2139.9|2140.7|2140.4|2139.1|2138.8|430
1611342900000|2021-01-22 19:15:00|2140.3|2140|2140.4|2140.1|2141.1|2140.8|2139.6|2139.3|1123
1611343200000|2021-01-22 19:20:00|2140.6|2140.3|2144.2|2143.9|2144.6|2144.3|2140.5|2140.2|2295
1611343500000|2021-01-22 19:25:00|2144|2143.7|2144.6|2144.3|2145.1|2144.8|2142.7|2142.4|1839
1611343800000|2021-01-22 19:30:00|2144.5|2144.2|2145.6|2145.3|2146.3|2146|2144|2143.7|1563
1611344100000|2021-01-22 19:35:00|2145.9|2145.6|2147|2146.7|2147.2|2146.9|2144.7|2144.4|993
1611344400000|2021-01-22 19:40:00|2147.1|2146.8|2147.6|2147.3|2148.5|2148.2|2146.9|2146.6|1214
1611344700000|2021-01-22 19:45:00|2147.7|2147.4|2149.5|2149.2|2149.6|2149.3|2147.5|2147.2|791
1611345000000|2021-01-22 19:50:00|2149.6|2149.3|2151.3|2151|2151.5|2151.2|2149.1|2148.8|655
1611345300000|2021-01-22 19:55:00|2151.2|2150.9|2153.5|2153.2|2153.8|2153.5|2151|2150.7|1609
1611345600000|2021-01-22 20:00:00|2153.6|2153.3|2154.6|2154.3|2154.9|2154.6|2152.9|2152.6|1029
1611345900000|2021-01-22 20:05:00|2154.5|2154.2|2154.7|2154.4|2155.5|2155.2|2154.1|2153.8|1381
1611346200000|2021-01-22 20:10:00|2154.6|2154.3|2153.2|2152.9|2155.9|2155.6|2153.1|2152.8|2128
1611346500000|2021-01-22 20:15:00|2153.3|2153|2154.7|2154.4|2155.1|2154.8|2153.3|2153|832
1611346800000|2021-01-22 20:20:00|2154.1|2153.8|2155.3|2155|2155.8|2155.5|2153.6|2153.3|1436
1611347100000|2021-01-22 20:25:00|2155.5|2155.2|2158.7|2158.4|2159|2158.7|2155.1|2154.8|1266
1611347400000|2021-01-22 20:30:00|2158.8|2158.5|2159.8|2159.5|2159.9|2159.6|2156.6|2156.3|1548
1611347700000|2021-01-22 20:35:00|2159.5|2159.2|2159.6|2159.3|2161|2160.7|2159|2158.7|1964
1611348000000|2021-01-22 20:40:00|2159.5|2159.2|2160.6|2160.3|2160.7|2160.4|2159.4|2159.1|1648
1611348300000|2021-01-22 20:45:00|2160.7|2160.4|2159.9|2159.6|2161.4|2161.1|2159.5|2159.2|2110
1611348600000|2021-01-22 20:50:00|2160.1|2159.8|2165.7|2165.4|2165.8|2165.5|2160.1|2159.8|4341
1611348900000|2021-01-22 20:55:00|2165.6|2165.3|2164.8|2164.5|2168|2167.7|2164.8|2164.5|14208
1611349200000|2021-01-22 21:00:00|2164.9|2164.6|2164.3|2164|2165.3|2165|2161.4|2161.1|6446
1611349500000|2021-01-22 21:05:00|2164.4|2164.1|2162.8|2162.5|2165.1|2164.8|2162.6|2162.3|1887
1611349800000|2021-01-22 21:10:00|2162.7|2162.4|2163.2|2162.4|2164.1|2163.8|2162.4|2162.1|1292
1611350100000|2021-01-22 21:15:00|2163.3|2162.5|2162.7|2161.9|2163.3|2162.5|2162.7|2161.9|2
1611350400000|2021-01-22 21:20:00|2162.8|2162|2162.7|2161.9|2162.9|2162.1|2162.5|2161.7|0
1611350700000|2021-01-22 21:25:00|2162.8|2162|2162.7|2161.9|2162.8|2162|2162.7|2161.9|0
1611351000000|2021-01-22 21:30:00|2163.3|2163|2163.7|2163.4|2163.7|2163.4|2162.3|2162|350
1611351300000|2021-01-22 21:35:00|2163.5|2163.2|2162.7|2162.4|2163.9|2163.6|2162.7|2162.4|160
1611351600000|2021-01-22 21:40:00|2162.8|2162.5|2161.8|2161.5|2162.9|2162.6|2161.6|2161.3|278
1611351900000|2021-01-22 21:45:00|2161.9|2161.6|2161.1|2160.8|2161.9|2161.6|2160.9|2160.6|248
1611352200000|2021-01-22 21:50:00|2161.2|2160.9|2160.6|2160.3|2161.3|2161|2160.6|2160.3|318
1611352500000|2021-01-22 21:55:00|2160.4|2160.1|2158.8|2158|2160.6|2160.3|2158.1|2157.8|497
1611529200000|2021-01-24 23:00:00|2159|2158.2|2165.1|2164.8|2165.6|2165.3|2159|2158.2|529
1611529500000|2021-01-24 23:05:00|2165.2|2164.9|2165.3|2165|2165.6|2165.3|2164.9|2164.6|132
1611529800000|2021-01-24 23:10:00|2165.1|2164.8|2164.6|2164.3|2165.8|2165.5|2163.4|2163.1|244
1611530100000|2021-01-24 23:15:00|2164.9|2164.6|2164|2163.7|2165.2|2164.9|2162.2|2161.9|218
1611530400000|2021-01-24 23:20:00|2164.1|2163.8|2166.3|2166|2166.7|2166.4|2164.1|2163.8|119
1611530700000|2021-01-24 23:25:00|2166.5|2166.2|2168.5|2168.2|2171.1|2170.8|2166.4|2166.1|306
1611531000000|2021-01-24 23:30:00|2168.6|2168.3|2167.6|2167.3|2169.1|2168.8|2167.2|2166.9|176
1611531300000|2021-01-24 23:35:00|2167.7|2167.4|2167.1|2166.8|2167.9|2167.6|2166.9|2166.6|74
1611531600000|2021-01-24 23:40:00|2167.2|2166.9|2165.5|2165.2|2167.5|2167.2|2165.4|2165.1|85
1611531900000|2021-01-24 23:45:00|2165.4|2165.1|2167.4|2167.1|2167.4|2167.1|2165.2|2164.9|101
1611532200000|2021-01-24 23:50:00|2167.3|2167|2166.6|2166.3|2167.3|2167|2165.8|2165.5|28
1611532500000|2021-01-24 23:55:00|2166.8|2166.5|2166.4|2166.1|2167.2|2166.9|2166.3|2166|27
1611532800000|2021-01-25 00:00:00|2166.5|2166.2|2164.7|2164.4|2167.4|2167.1|2163.7|2163.4|229
1611533100000|2021-01-25 00:05:00|2164.8|2164.5|2163.7|2163.4|2165.2|2164.9|2162.4|2162.1|130
1611533400000|2021-01-25 00:10:00|2163.4|2163.1|2165.8|2165.5|2166.5|2166.2|2161.5|2161.2|220
1611533700000|2021-01-25 00:15:00|2165.5|2165.2|2163.3|2163|2166.2|2165.9|2163.1|2162.8|112
1611534000000|2021-01-25 00:20:00|2163.4|2163.1|2162.4|2162.1|2164.3|2164|2161.9|2161.6|209
1611534300000|2021-01-25 00:25:00|2162.3|2162|2164.2|2163.9|2164.6|2164.3|2162.1|2161.8|147
1611534600000|2021-01-25 00:30:00|2164|2163.7|2166.7|2166.4|2167.5|2167.2|2163.6|2163.3|150
1611534900000|2021-01-25 00:35:00|2167|2166.7|2166.1|2165.8|2167.3|2167|2165.9|2165.6|62
1611535200000|2021-01-25 00:40:00|2166.5|2166.2|2166.9|2166.6|2167.1|2166.8|2166.2|2165.9|27
1611535500000|2021-01-25 00:45:00|2167|2166.7|2167.4|2167.1|2167.7|2167.4|2166.5|2166.2|36
1611535800000|2021-01-25 00:50:00|2167.1|2166.8|2167|2166.7|2167.4|2167.1|2165.9|2165.6|60
1611536100000|2021-01-25 00:55:00|2167.2|2166.9|2167.4|2167.1|2167.6|2167.3|2166.5|2166.2|25
1611536400000|2021-01-25 01:00:00|2167.2|2166.9|2166.4|2166.1|2167.3|2167|2165.9|2165.6|57
1611536700000|2021-01-25 01:05:00|2166.3|2166|2168.6|2168.3|2168.7|2168.4|2166.3|2166|111
1611537000000|2021-01-25 01:10:00|2168.2|2167.9|2167.1|2166.8|2168.7|2168.4|2167.1|2166.8|77
1611537300000|2021-01-25 01:15:00|2167.3|2167|2168.7|2168.4|2169.4|2169.1|2167.3|2167|90
1611537600000|2021-01-25 01:20:00|2168.5|2168.2|2168.8|2168.5|2169.2|2168.9|2168.3|2168|131
1611537900000|2021-01-25 01:25:00|2169|2168.7|2169.6|2169.3|2169.9|2169.6|2169|2168.7|158
1611538200000|2021-01-25 01:30:00|2169.7|2169.4|2170.3|2170|2170.8|2170.5|2169.6|2169.3|233
1611538500000|2021-01-25 01:35:00|2170.2|2169.9|2169|2168.7|2170.5|2170.2|2168.9|2168.6|140
1611538800000|2021-01-25 01:40:00|2168.9|2168.6|2168.9|2168.6|2169.9|2169.6|2168.7|2168.4|154
1611539100000|2021-01-25 01:45:00|2168.8|2168.5|2170|2169.7|2170.4|2170.1|2168.8|2168.5|117
1611539400000|2021-01-25 01:50:00|2169.8|2169.5|2170.4|2170.1|2170.7|2170.4|2169.6|2169.3|258
1611539700000|2021-01-25 01:55:00|2170.2|2169.9|2169.1|2168.8|2170.5|2170.2|2169.1|2168.8|142
1611540000000|2021-01-25 02:00:00|2169.3|2169|2168.1|2167.8|2169.7|2169.4|2167.9|2167.6|195
1611540300000|2021-01-25 02:05:00|2168.2|2167.9|2169.8|2169.5|2169.8|2169.5|2168|2167.7|175
1611540600000|2021-01-25 02:10:00|2169.9|2169.6|2170.4|2170.1|2170.7|2170.4|2169.4|2169.1|159
1611540900000|2021-01-25 02:15:00|2170.5|2170.2|2171.6|2171.3|2172.1|2171.8|2170.5|2170.2|218
1611541200000|2021-01-25 02:20:00|2171.8|2171.5|2172.4|2172.1|2172.6|2172.3|2171.5|2171.2|164
1611541500000|2021-01-25 02:25:00|2172.6|2172.3|2173.1|2172.8|2173.5|2173.2|2172.3|2172|162
1611541800000|2021-01-25 02:30:00|2173.2|2172.9|2174.3|2174|2174.5|2174.2|2173.1|2172.8|260
1611542100000|2021-01-25 02:35:00|2174.4|2174.1|2176.1|2175.8|2176.3|2176|2174.2|2173.9|352
1611542400000|2021-01-25 02:40:00|2176.3|2176|2175.8|2175.5|2177|2176.7|2174.8|2174.5|330
1611542700000|2021-01-25 02:45:00|2175.7|2175.4|2174.4|2174.1|2175.8|2175.5|2173.9|2173.6|109
1611543000000|2021-01-25 02:50:00|2174.6|2174.3|2175.9|2175.6|2175.9|2175.6|2174.3|2174|119
1611543300000|2021-01-25 02:55:00|2176|2175.7|2175.1|2174.8|2176|2175.7|2174.6|2174.3|105
1611543600000|2021-01-25 03:00:00|2175.2|2174.9|2174|2173.7|2175.2|2174.9|2173.6|2173.3|101
1611543900000|2021-01-25 03:05:00|2173.8|2173.5|2172.7|2172.4|2173.9|2173.6|2172.5|2172.2|81
1611544200000|2021-01-25 03:10:00|2172.8|2172.5|2171.9|2171.6|2173.1|2172.8|2171.5|2171.2|112
1611544500000|2021-01-25 03:15:00|2171.8|2171.5|2172.1|2171.8|2172.9|2172.6|2171.8|2171.5|56
1611544800000|2021-01-25 03:20:00|2173|2172.7|2172.9|2172.6|2173.5|2173.2|2172.3|2172|79
1611545100000|2021-01-25 03:25:00|2172.7|2172.4|2171.8|2171.5|2172.7|2172.4|2171.6|2171.3|63
1611545400000|2021-01-25 03:30:00|2172|2171.7|2170.7|2170.4|2172.2|2171.9|2170.7|2170.4|120
1611545700000|2021-01-25 03:35:00|2170.5|2170.2|2171.2|2170.9|2171.3|2171|2170.4|2170.1|65
1611546000000|2021-01-25 03:40:00|2171.3|2171|2171.1|2170.8|2171.5|2171.2|2170.5|2170.2|56
1611546300000|2021-01-25 03:45:00|2171|2170.7|2170.4|2170.1|2171|2170.7|2170.1|2169.8|52
1611546600000|2021-01-25 03:50:00|2170.5|2170.2|2170.6|2170.3|2170.6|2170.3|2170.2|2169.9|47
1611546900000|2021-01-25 03:55:00|2170.7|2170.4|2170.3|2170|2170.7|2170.4|2169.9|2169.6|47
1611547200000|2021-01-25 04:00:00|2170.7|2170.4|2170.5|2170.2|2171.6|2171.3|2170.2|2169.9|92
1611547500000|2021-01-25 04:05:00|2170.4|2170.1|2170.9|2170.6|2171.1|2170.8|2170.2|2169.9|34
1611547800000|2021-01-25 04:10:00|2170.8|2170.5|2170.9|2170.6|2171|2170.7|2170.3|2170|15
1611548100000|2021-01-25 04:15:00|2170.7|2170.4|2170.8|2170.5|2171|2170.7|2170.6|2170.3|25
1611548400000|2021-01-25 04:20:00|2171|2170.7|2170.5|2170.2|2171|2170.7|2170.4|2170.1|16
1611548700000|2021-01-25 04:25:00|2170.6|2170.3|2170.9|2170.6|2170.9|2170.6|2170.3|2170|19
1611549000000|2021-01-25 04:30:00|2171|2170.7|2171.6|2171.3|2171.6|2171.3|2171|2170.7|25
1611549300000|2021-01-25 04:35:00|2171.2|2170.9|2171|2170.7|2171.2|2170.9|2170.6|2170.3|23
1611549600000|2021-01-25 04:40:00|2171.2|2170.9|2170.1|2169.8|2171.2|2170.9|2170.1|2169.8|58
1611549900000|2021-01-25 04:45:00|2170.2|2169.9|2169.7|2169.4|2170.6|2170.3|2169.7|2169.4|86
1611550200000|2021-01-25 04:50:00|2169.8|2169.5|2169.1|2168.8|2170.3|2170|2169|2168.7|76
1611550500000|2021-01-25 04:55:00|2169|2168.7|2168.9|2168.6|2169.6|2169.3|2168.8|2168.5|106
1611550800000|2021-01-25 05:00:00|2169.1|2168.8|2170.1|2169.8|2170.1|2169.8|2169|2168.7|52
1611551100000|2021-01-25 05:05:00|2170|2169.7|2169.8|2169.5|2170.4|2170.1|2169.8|2169.5|46
1611551400000|2021-01-25 05:10:00|2169.9|2169.6|2169.6|2169.3|2170|2169.7|2169.4|2169.1|41
1611551700000|2021-01-25 05:15:00|2169.4|2169.1|2169.1|2168.8|2169.8|2169.5|2169.1|2168.8|42
1611552000000|2021-01-25 05:20:00|2169|2168.7|2169.4|2169.1|2169.4|2169.1|2168.8|2168.5|34
1611552300000|2021-01-25 05:25:00|2169.1|2168.8|2169.1|2168.8|2169.6|2169.3|2168.9|2168.6|32
1611552600000|2021-01-25 05:30:00|2169.2|2168.9|2169.1|2168.8|2169.6|2169.3|2169.1|2168.8|33
1611552900000|2021-01-25 05:35:00|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.5|2168.2|83
1611553200000|2021-01-25 05:40:00|2168.7|2168.4|2168.2|2167.9|2169.1|2168.8|2168|2167.7|47
1611553500000|2021-01-25 05:45:00|2167.9|2167.6|2168.6|2168.3|2168.6|2168.3|2167.3|2167|67
1611553800000|2021-01-25 05:50:00|2168.7|2168.4|2168.4|2168.1|2168.9|2168.6|2168.2|2167.9|29
1611554100000|2021-01-25 05:55:00|2168.8|2168.5|2170.5|2170.2|2170.8|2170.5|2168.8|2168.5|52
1611554400000|2021-01-25 06:00:00|2170.6|2170.3|2171.5|2171.2|2172|2171.7|2170.3|2170|85
1611554700000|2021-01-25 06:05:00|2171.2|2170.9|2171.8|2171.5|2171.8|2171.5|2171|2170.7|21
1611555000000|2021-01-25 06:10:00|2171.1|2170.8|2171.5|2171.2|2171.5|2171.2|2171.1|2170.8|5
1611555300000|2021-01-25 06:15:00|2171.6|2171.3|2171|2170.7|2171.6|2171.3|2170.3|2170|26
1611555600000|2021-01-25 06:20:00|2170.9|2170.6|2170.2|2169.9|2170.9|2170.6|2169.9|2169.6|21
1611555900000|2021-01-25 06:25:00|2170|2169.7|2170.4|2170.1|2170.4|2170.1|2169.5|2169.2|42
1611556200000|2021-01-25 06:30:00|2170.2|2169.9|2171.1|2170.8|2171.3|2171|2170.2|2169.9|23
1611556500000|2021-01-25 06:35:00|2171.3|2171|2172.6|2172.3|2172.7|2172.4|2171.2|2170.9|52
1611556800000|2021-01-25 06:40:00|2172.5|2172.2|2173.3|2173|2173.7|2173.4|2172|2171.7|52
1611557100000|2021-01-25 06:45:00|2173.4|2173.1|2173|2172.7|2173.5|2173.2|2173|2172.7|17
1611557400000|2021-01-25 06:50:00|2173.2|2172.9|2173|2172.7|2173.2|2172.9|2172.8|2172.5|15
1611557700000|2021-01-25 06:55:00|2172.9|2172.6|2172.4|2172.1|2173.4|2173.1|2172.2|2171.9|44
1611558000000|2021-01-25 07:00:00|2172.7|2172.4|2173.6|2173.3|2174.4|2174.1|2172.6|2172.3|80
1611558300000|2021-01-25 07:05:00|2173.7|2173.4|2173.4|2173.1|2173.7|2173.4|2172.8|2172.5|40
1611558600000|2021-01-25 07:10:00|2173.2|2172.9|2172.6|2172.3|2173.2|2172.9|2172.4|2172.1|25
1611558900000|2021-01-25 07:15:00|2172.5|2172.2|2172.8|2172.5|2173.1|2172.8|2172.5|2172.2|19
1611559200000|2021-01-25 07:20:00|2173|2172.7|2173|2172.7|2173.6|2173.3|2173|2172.7|11
1611559500000|2021-01-25 07:25:00|2173.9|2173.6|2174.4|2174.1|2174.9|2174.6|2173.9|2173.6|50
1611559800000|2021-01-25 07:30:00|2174.5|2174.2|2173.8|2173.5|2174.5|2174.2|2173.8|2173.5|42
1611560100000|2021-01-25 07:35:00|2173.9|2173.6|2173.4|2173.1|2174|2173.7|2172.7|2172.4|38
1611560400000|2021-01-25 07:40:00|2173.3|2173|2174|2173.7|2174.5|2174.2|2173|2172.7|34
1611560700000|2021-01-25 07:45:00|2173.9|2173.6|2173.8|2173.5|2174.1|2173.8|2173.5|2173.2|36
1611561000000|2021-01-25 07:50:00|2173.6|2173.3|2174.8|2174.5|2174.9|2174.6|2173.6|2173.3|70
1611561300000|2021-01-25 07:55:00|2175|2174.7|2175.8|2175.5|2176.6|2176.3|2174.7|2174.4|499
1611561600000|2021-01-25 08:00:00|2175.6|2175.3|2174|2173.7|2175.8|2175.5|2173.3|2173|573
1611561900000|2021-01-25 08:05:00|2173.9|2173.6|2173.2|2172.9|2175.4|2175.1|2172|2171.7|258
1611562200000|2021-01-25 08:10:00|2172.9|2172.6|2171.6|2171.3|2173.7|2173.4|2168.7|2168.4|356
1611562500000|2021-01-25 08:15:00|2171.8|2171.5|2170.8|2170.5|2173.2|2172.9|2170.8|2170.5|203
1611562800000|2021-01-25 08:20:00|2171|2170.7|2170.7|2170.4|2171.4|2171.1|2169.3|2169|255
1611563100000|2021-01-25 08:25:00|2171|2170.7|2170.7|2170.4|2171.1|2170.8|2168.4|2168.1|214
1611563400000|2021-01-25 08:30:00|2170.3|2170|2170.6|2170.3|2172|2171.7|2169.8|2169.5|135
1611563700000|2021-01-25 08:35:00|2170.7|2170.4|2171.5|2171.2|2172.4|2172.1|2170.5|2170.2|69
1611564000000|2021-01-25 08:40:00|2171.7|2171.4|2170.5|2170.2|2171.7|2171.4|2168.8|2168.5|96
1611564300000|2021-01-25 08:45:00|2170.4|2170.1|2168.4|2168.1|2170.4|2170.1|2167.9|2167.6|149
1611564600000|2021-01-25 08:50:00|2168.5|2168.2|2166.6|2166.3|2168.5|2168.2|2166.2|2165.9|114
1611564900000|2021-01-25 08:55:00|2166.5|2166.2|2165.9|2165.6|2167.2|2166.9|2164.8|2164.5|111
1611565200000|2021-01-25 09:00:00|2166.1|2165.8|2165.4|2165.1|2167.2|2166.9|2164.9|2164.6|111
1611565500000|2021-01-25 09:05:00|2165.5|2165.2|2167.1|2166.8|2167.9|2167.6|2165.5|2165.2|136
1611565800000|2021-01-25 09:10:00|2167.6|2167.3|2168.3|2168|2168.5|2168.2|2167.4|2167.1|62
1611566100000|2021-01-25 09:15:00|2168.2|2167.9|2165.7|2165.4|2168.3|2168|2165.5|2165.2|81
1611566400000|2021-01-25 09:20:00|2165.5|2165.2|2164.3|2164|2166.1|2165.8|2163.8|2163.5|156
1611566700000|2021-01-25 09:25:00|2164.4|2164.1|2164.4|2164.1|2165|2164.7|2163.5|2163.2|104
1611567000000|2021-01-25 09:30:00|2164.5|2164.2|2164.8|2164.5|2165.1|2164.8|2163.7|2163.4|124
1611567300000|2021-01-25 09:35:00|2165|2164.7|2163.7|2163.4|2165.1|2164.8|2163.5|2163.2|162
1611567600000|2021-01-25 09:40:00|2163.8|2163.5|2163.3|2163|2164.4|2164.1|2163.3|2163|66
1611567900000|2021-01-25 09:45:00|2163.4|2163.1|2162.4|2162.1|2163.6|2163.3|2162.1|2161.8|215
1611568200000|2021-01-25 09:50:00|2162.2|2161.9|2163|2162.7|2163.6|2163.3|2162.1|2161.8|143
1611568500000|2021-01-25 09:55:00|2162.8|2162.5|2162.4|2162.1|2162.8|2162.5|2162.2|2161.9|58
1611568800000|2021-01-25 10:00:00|2162.3|2162|2162.8|2162.5|2163.6|2163.3|2162.1|2161.8|117
1611569100000|2021-01-25 10:05:00|2162.7|2162.4|2161.9|2161.6|2163|2162.7|2161.1|2160.8|122
1611569400000|2021-01-25 10:10:00|2161.8|2161.5|2160.2|2159.9|2161.8|2161.5|2159.7|2159.4|134
1611569700000|2021-01-25 10:15:00|2160.6|2160.3|2160.5|2160.2|2161.6|2161.3|2160|2159.7|132
1611570000000|2021-01-25 10:20:00|2160.6|2160.3|2160.8|2160.5|2161.6|2161.3|2160.6|2160.3|84
1611570300000|2021-01-25 10:25:00|2161|2160.7|2161.2|2160.9|2161.9|2161.6|2160.7|2160.4|158
1611570600000|2021-01-25 10:30:00|2161.1|2160.8|2160.7|2160.4|2161.5|2161.2|2160.4|2160.1|146
1611570900000|2021-01-25 10:35:00|2160.8|2160.5|2161.7|2161.4|2161.7|2161.4|2158.8|2158.5|547
1611571200000|2021-01-25 10:40:00|2161.5|2161.2|2161.5|2161.2|2161.7|2161.4|2158.4|2158.1|383
1611571500000|2021-01-25 10:45:00|2161.3|2161|2161.9|2161.6|2162.2|2161.9|2161.2|2160.9|235
1611571800000|2021-01-25 10:50:00|2161.8|2161.5|2162.1|2161.8|2162.7|2162.4|2161.7|2161.4|159
1611572100000|2021-01-25 10:55:00|2162.2|2161.9|2163.2|2162.9|2163.5|2163.2|2162|2161.7|158
1611572400000|2021-01-25 11:00:00|2163.1|2162.8|2163.3|2163|2163.3|2163|2162.7|2162.4|154
1611572700000|2021-01-25 11:05:00|2163.5|2163.2|2162.9|2162.6|2163.9|2163.6|2162.8|2162.5|123
1611573000000|2021-01-25 11:10:00|2162.8|2162.5|2164.4|2164.1|2164.6|2164.3|2162.8|2162.5|115
1611573300000|2021-01-25 11:15:00|2164.1|2163.8|2164.1|2163.8|2164.5|2164.2|2163.8|2163.5|41
1611573600000|2021-01-25 11:20:00|2164.2|2163.9|2163.6|2163.3|2164.3|2164|2163.2|2162.9|143
1611573900000|2021-01-25 11:25:00|2163.4|2163.1|2162.5|2162.2|2163.4|2163.1|2162|2161.7|58
1611574200000|2021-01-25 11:30:00|2162.7|2162.4|2162.4|2162.1|2162.7|2162.4|2162.1|2161.8|97
1611574500000|2021-01-25 11:35:00|2162.8|2162.5|2162.5|2162.2|2162.8|2162.5|2162.2|2161.9|39
1611574800000|2021-01-25 11:40:00|2162.6|2162.3|2162.3|2162|2162.7|2162.4|2161.8|2161.5|42
1611575100000|2021-01-25 11:45:00|2162.2|2161.9|2160.1|2159.8|2162.2|2161.9|2152|2151.7|2060
1611575400000|2021-01-25 11:50:00|2160.3|2160|2160|2159.7|2161.3|2161|2159.1|2158.8|197
1611575700000|2021-01-25 11:55:00|2160.1|2159.8|2157.6|2157.3|2160.6|2160.3|2155.9|2155.6|335
1611576000000|2021-01-25 12:00:00|2157.7|2157.4|2155.6|2155.3|2158.3|2158|2154.3|2154|463
1611576300000|2021-01-25 12:05:00|2155.1|2154.8|2155.5|2155.2|2156.7|2156.4|2154.7|2154.4|203
1611576600000|2021-01-25 12:10:00|2155.7|2155.4|2157.2|2156.9|2158.1|2157.8|2154.4|2154.1|331
1611576900000|2021-01-25 12:15:00|2156.6|2156.3|2157.3|2157|2158.3|2158|2156.2|2155.9|212
1611577200000|2021-01-25 12:20:00|2157.4|2157.1|2156.7|2156.4|2159.1|2158.8|2156.4|2156.1|366
1611577500000|2021-01-25 12:25:00|2156.8|2156.5|2155.6|2155.3|2157|2156.7|2154.9|2154.6|463
1611577800000|2021-01-25 12:30:00|2155.4|2155.1|2152.1|2151.8|2155.9|2155.6|2152.1|2151.8|566
1611578100000|2021-01-25 12:35:00|2152.3|2152|2149|2148.7|2152.8|2152.5|2147.8|2147.5|1137
1611578400000|2021-01-25 12:40:00|2149.1|2148.8|2151.2|2150.9|2152.2|2151.9|2149.1|2148.8|352
1611578700000|2021-01-25 12:45:00|2151.5|2151.2|2151.1|2150.8|2152|2151.7|2150|2149.7|361
1611579000000|2021-01-25 12:50:00|2151.2|2150.9|2148.5|2148.2|2151.3|2151|2146.7|2146.4|1102
1611579300000|2021-01-25 12:55:00|2147.8|2147.5|2149.6|2149.3|2150.1|2149.8|2145.9|2145.6|638
1611579600000|2021-01-25 13:00:00|2149.2|2148.9|2152.2|2151.9|2153.4|2153.1|2147.6|2147.3|580
1611579900000|2021-01-25 13:05:00|2152.3|2152|2151.7|2151.4|2153.2|2152.9|2150.9|2150.6|408
1611580200000|2021-01-25 13:10:00|2151.9|2151.6|2157.3|2157|2158.1|2157.8|2151.9|2151.6|1102
1611580500000|2021-01-25 13:15:00|2157.7|2157.4|2157.1|2156.8|2160.3|2160|2156.2|2155.9|963
1611580800000|2021-01-25 13:20:00|2156.9|2156.6|2155.9|2155.6|2157.4|2157.1|2154.5|2154.2|910
1611581100000|2021-01-25 13:25:00|2156|2155.7|2153.6|2153.3|2161.3|2161|2153.6|2153.3|1505
1611581400000|2021-01-25 13:30:00|2153.3|2153|2150.4|2150.1|2155.9|2155.6|2149.1|2148.8|1398
1611581700000|2021-01-25 13:35:00|2150.3|2150|2151|2150.7|2154|2153.7|2149.4|2149.1|876
1611582000000|2021-01-25 13:40:00|2150.9|2150.6|2152|2151.7|2152.7|2152.4|2148.6|2148.3|791
1611582300000|2021-01-25 13:45:00|2152.1|2151.8|2156.6|2156.3|2156.6|2156.3|2151|2150.7|425
1611582600000|2021-01-25 13:50:00|2156.2|2155.9|2155.1|2154.8|2159.7|2159.4|2154.4|2154.1|1263
1611582900000|2021-01-25 13:55:00|2155|2154.7|2155.4|2155.1|2157.6|2157.3|2154.4|2154.1|316
1611583200000|2021-01-25 14:00:00|2155.6|2155.3|2157.5|2157.2|2158|2157.7|2155.4|2155.1|369
1611583500000|2021-01-25 14:05:00|2157.6|2157.3|2159|2158.7|2159.5|2159.2|2156.7|2156.4|604
1611583800000|2021-01-25 14:10:00|2158.8|2158.5|2159.6|2159.3|2160.2|2159.9|2158.4|2158.1|553
1611584100000|2021-01-25 14:15:00|2159.5|2159.2|2160.5|2160.2|2161|2160.7|2158.9|2158.6|663
1611584400000|2021-01-25 14:20:00|2160.6|2160.3|2162|2161.7|2162.4|2162.1|2160|2159.7|625
1611584700000|2021-01-25 14:25:00|2162.1|2161.8|2163.9|2163.6|2164.6|2164.3|2161.9|2161.6|1283
1611585000000|2021-01-25 14:30:00|2164|2163.7|2164.9|2164.6|2170.1|2169.8|2157.2|2156.9|6532
1611585300000|2021-01-25 14:35:00|2165|2164.7|2166.8|2166.5|2167.7|2167.4|2160.9|2160.6|7215
1611585600000|2021-01-25 14:40:00|2166.7|2166.4|2170.9|2170.6|2172.1|2171.8|2166.7|2166.4|4170
1611585900000|2021-01-25 14:45:00|2171.4|2171.1|2167.8|2167.5|2172|2171.7|2164.7|2164.4|3485
1611586200000|2021-01-25 14:50:00|2167.5|2167.2|2160.7|2160.4|2169.5|2169.2|2159.2|2158.9|3006
1611586500000|2021-01-25 14:55:00|2160.4|2160.1|2158.8|2158.5|2166.6|2166.3|2158.2|2157.9|3146
1611586800000|2021-01-25 15:00:00|2158.5|2158.2|2170|2169.7|2170|2169.7|2157.3|2157|3156
1611587100000|2021-01-25 15:05:00|2169.6|2169.3|2170|2169.7|2171.2|2170.9|2167.5|2167.2|1875
1611587400000|2021-01-25 15:10:00|2169.9|2169.6|2166.7|2166.4|2170.7|2170.4|2164|2163.7|2385
1611587700000|2021-01-25 15:15:00|2166.9|2166.6|2176.2|2175.9|2176.7|2176.4|2166.9|2166.6|3558
1611588000000|2021-01-25 15:20:00|2176.3|2176|2181.9|2181.6|2182.6|2182.3|2175.8|2175.5|4714
1611588300000|2021-01-25 15:25:00|2182.3|2182|2189.4|2189.1|2190.2|2189.9|2181.6|2181.3|3673
1611588600000|2021-01-25 15:30:00|2189.3|2189|2191.2|2190.9|2192.8|2192.5|2187.8|2187.5|4219
1611588900000|2021-01-25 15:35:00|2191.3|2191|2190.6|2190.3|2193.7|2193.4|2188.6|2188.3|3065
1611589200000|2021-01-25 15:40:00|2190.8|2190.5|2191.8|2191.5|2192.8|2192.5|2189.6|2189.3|2065
1611589500000|2021-01-25 15:45:00|2191.4|2191.1|2183.4|2183.1|2193.1|2192.8|2183.4|2183.1|4001
1611589800000|2021-01-25 15:50:00|2183.5|2183.2|2179.7|2179.4|2185|2184.7|2175.5|2175.2|4280
1611590100000|2021-01-25 15:55:00|2179.8|2179.5|2158.5|2158.2|2179.8|2179.5|2158.4|2158.1|4877
1611590400000|2021-01-25 16:00:00|2158.6|2158.3|2146.5|2146.2|2163.1|2162.8|2145|2144.7|9501
1611590700000|2021-01-25 16:05:00|2146|2145.7|2130.4|2130.1|2146.1|2145.8|2129.8|2129.5|10451
1611591000000|2021-01-25 16:10:00|2130.6|2130.3|2147.2|2146.9|2148.8|2148.5|2130|2129.7|6584
1611591300000|2021-01-25 16:15:00|2147.3|2147|2151.4|2151.1|2151.9|2151.6|2138.1|2137.8|4501
1611591600000|2021-01-25 16:20:00|2150.9|2150.6|2148.4|2148.1|2152.1|2151.8|2146.9|2146.6|3294
1611591900000|2021-01-25 16:25:00|2148.7|2148.4|2142.6|2142.3|2149.8|2149.5|2139.4|2139.1|2461
1611592200000|2021-01-25 16:30:00|2142.3|2142|2144.9|2144.6|2146.4|2146.1|2137.2|2136.9|2672
1611592500000|2021-01-25 16:35:00|2144.7|2144.4|2145.5|2145.2|2146.9|2146.6|2142.3|2142|1564
1611592800000|2021-01-25 16:40:00|2145.4|2145.1|2152.7|2152.4|2152.7|2152.4|2144.7|2144.4|1752
1611593100000|2021-01-25 16:45:00|2153.1|2152.8|2150|2149.7|2153.3|2153|2149.2|2148.9|1451
1611593400000|2021-01-25 16:50:00|2150.2|2149.9|2153.8|2153.5|2154.5|2154.2|2150.2|2149.9|1349
1611593700000|2021-01-25 16:55:00|2153.9|2153.6|2155.6|2155.3|2157.1|2156.8|2153.1|2152.8|1492
1611594000000|2021-01-25 17:00:00|2155.7|2155.4|2155.9|2155.6|2160|2159.7|2154.4|2154.1|2429
1611594300000|2021-01-25 17:05:00|2156.2|2155.9|2155.9|2155.6|2157.4|2157.1|2152.3|2152|1350
1611594600000|2021-01-25 17:10:00|2155.7|2155.4|2146.8|2146.5|2156|2155.7|2146.5|2146.2|1527
1611594900000|2021-01-25 17:15:00|2146.7|2146.4|2140.6|2140.3|2148.7|2148.4|2137.6|2137.3|2086
1611595200000|2021-01-25 17:20:00|2140.3|2140|2136.1|2135.8|2146.7|2146.4|2135.7|2135.4|2005
1611595500000|2021-01-25 17:25:00|2135.9|2135.6|2141.5|2141.2|2143.2|2142.9|2135.7|2135.4|1733
1611595800000|2021-01-25 17:30:00|2141.7|2141.4|2149.1|2148.8|2149.7|2149.4|2139|2138.7|2144
1611596100000|2021-01-25 17:35:00|2149.2|2148.9|2147.5|2147.2|2150.9|2150.6|2147|2146.7|2160
1611596400000|2021-01-25 17:40:00|2147.6|2147.3|2147.9|2147.6|2151.9|2151.6|2147.5|2147.2|1398
1611596700000|2021-01-25 17:45:00|2148|2147.7|2152.3|2152|2153.3|2153|2148|2147.7|1418
1611597000000|2021-01-25 17:50:00|2152.4|2152.1|2149.9|2149.6|2153.1|2152.8|2146.2|2145.9|1403
1611597300000|2021-01-25 17:55:00|2150.1|2149.8|2150.6|2150.3|2153.2|2152.9|2148.1|2147.8|1658
1611597600000|2021-01-25 18:00:00|2150.5|2150.2|2152.2|2151.9|2154.3|2154|2150.4|2150.1|2158
1611597900000|2021-01-25 18:05:00|2152|2151.7|2148.3|2148|2152.2|2151.9|2146.9|2146.6|1676
1611598200000|2021-01-25 18:10:00|2148.4|2148.1|2156|2155.7|2156.1|2155.8|2148.3|2148|1379
1611598500000|2021-01-25 18:15:00|2155.9|2155.6|2156.7|2156.4|2158.1|2157.8|2154.6|2154.3|1285
1611598800000|2021-01-25 18:20:00|2156.5|2156.2|2158.6|2158.3|2160.1|2159.8|2156|2155.7|969
1611599100000|2021-01-25 18:25:00|2158.4|2158.1|2158|2157.7|2159.9|2159.6|2156.5|2156.2|662
1611599400000|2021-01-25 18:30:00|2158.1|2157.8|2156.6|2156.3|2158.6|2158.3|2155.6|2155.3|743
1611599700000|2021-01-25 18:35:00|2156.4|2156.1|2158.4|2158.1|2159.4|2159.1|2156.4|2156.1|452
1611600000000|2021-01-25 18:40:00|2158.5|2158.2|2158.5|2158.2|2160.2|2159.9|2157.5|2157.2|733
1611600300000|2021-01-25 18:45:00|2158.4|2158.1|2158.7|2158.4|2159.7|2159.4|2156.8|2156.5|1438
1611600600000|2021-01-25 18:50:00|2158.5|2158.2|2155.8|2155.5|2159.5|2159.2|2155.7|2155.4|2267
1611600900000|2021-01-25 18:55:00|2155.9|2155.6|2153.4|2153.1|2156.3|2156|2150.7|2150.4|3810
1611601200000|2021-01-25 19:00:00|2153.7|2153.4|2154.6|2154.3|2154.9|2154.6|2149.3|2149|2768
1611601500000|2021-01-25 19:05:00|2154.8|2154.5|2152.7|2152.4|2155.5|2155.2|2151.6|2151.3|1623
1611601800000|2021-01-25 19:10:00|2152.3|2152|2150.5|2150.2|2152.4|2152.1|2148.1|2147.8|1405
1611602100000|2021-01-25 19:15:00|2150.3|2150|2149.4|2149.1|2153|2152.7|2146.8|2146.5|1496
1611602400000|2021-01-25 19:20:00|2149.5|2149.2|2149.6|2149.3|2151.8|2151.5|2148.7|2148.4|1073
1611602700000|2021-01-25 19:25:00|2149.7|2149.4|2151.9|2151.6|2152.3|2152|2148.6|2148.3|1761
1611603000000|2021-01-25 19:30:00|2152.1|2151.8|2153.5|2153.2|2153.9|2153.6|2151.5|2151.2|1437
1611603300000|2021-01-25 19:35:00|2153.3|2153|2151.8|2151.5|2153.4|2153.1|2151.1|2150.8|1101
1611603600000|2021-01-25 19:40:00|2151.7|2151.4|2153.5|2153.2|2153.5|2153.2|2151.6|2151.3|2325
1611603900000|2021-01-25 19:45:00|2153.3|2153|2154.6|2154.3|2154.9|2154.6|2153.2|2152.9|728
1611604200000|2021-01-25 19:50:00|2154.4|2154.1|2149.6|2149.3|2155|2154.7|2149.6|2149.3|1283
1611604500000|2021-01-25 19:55:00|2149.5|2149.2|2148.9|2148.6|2151.3|2151|2146.4|2146.1|1383
1611604800000|2021-01-25 20:00:00|2148.6|2148.3|2150.3|2150|2151.8|2151.5|2148.6|2148.3|1428
1611605100000|2021-01-25 20:05:00|2150.5|2150.2|2152.1|2151.8|2152.2|2151.9|2149.7|2149.4|794
1611605400000|2021-01-25 20:10:00|2151.9|2151.6|2148.1|2147.8|2152.2|2151.9|2148.1|2147.8|1284
1611605700000|2021-01-25 20:15:00|2148.3|2148|2154.6|2154.3|2154.6|2154.3|2145.6|2145.3|2519
1611606000000|2021-01-25 20:20:00|2154.7|2154.4|2154.1|2153.8|2155.1|2154.8|2152|2151.7|1483
1611606300000|2021-01-25 20:25:00|2154|2153.7|2152.8|2152.5|2155.5|2155.2|2152.3|2152|2175
1611606600000|2021-01-25 20:30:00|2152.7|2152.4|2156.8|2156.5|2157.6|2157.3|2152|2151.7|1693
1611606900000|2021-01-25 20:35:00|2156.5|2156.2|2156|2155.7|2157.5|2157.2|2154.4|2154.1|1140
1611607200000|2021-01-25 20:40:00|2156.2|2155.9|2157.1|2156.8|2157.7|2157.4|2153.9|2153.6|1451
1611607500000|2021-01-25 20:45:00|2156.9|2156.6|2156|2155.7|2157.9|2157.6|2154.9|2154.6|1335
1611607800000|2021-01-25 20:50:00|2156.7|2156.4|2157.3|2157|2159.7|2159.4|2156.3|2156|2291
1611608100000|2021-01-25 20:55:00|2157.6|2157.3|2161.6|2161.3|2163.3|2163|2157.1|2156.8|8470
1611608400000|2021-01-25 21:00:00|2161.7|2161.4|2163.7|2163.4|2165.6|2165.3|2161.7|2161.4|2854
1611608700000|2021-01-25 21:05:00|2163.6|2163.3|2162.2|2161.9|2163.8|2163.5|2161.3|2161|898
1611609000000|2021-01-25 21:10:00|2162.6|2162.3|2161.5|2160.7|2162.9|2162.6|2160.5|2160.2|1112
1611609300000|2021-01-25 21:15:00|2161.4|2160.6|2161.6|2160.8|2161.6|2160.8|2160.8|2160|1
1611609600000|2021-01-25 21:20:00|2161.5|2160.7|2161.8|2161|2161.8|2161|2161.4|2160.6|0
1611609900000|2021-01-25 21:25:00|2161.7|2160.9|2161.5|2160.7|2161.8|2161|2161.4|2160.6|0
1611610200000|2021-01-25 21:30:00|2161.3|2161|2161|2160.7|2161.3|2161|2159.9|2159.6|398
1611610500000|2021-01-25 21:35:00|2161.1|2160.8|2161.3|2161|2161.3|2161|2160.4|2160.1|134
1611610800000|2021-01-25 21:40:00|2161.2|2160.9|2162.8|2162.5|2163.1|2162.8|2161.2|2160.9|158
1611611100000|2021-01-25 21:45:00|2162.7|2162.4|2162.9|2162.6|2163.4|2163.1|2162.6|2162.3|96
1611611400000|2021-01-25 21:50:00|2162.8|2162.5|2163.7|2163.4|2164|2163.7|2162.6|2162.3|204
1611611700000|2021-01-25 21:55:00|2163.8|2163.5|2161.6|2160.8|2164.1|2163.8|2161|2160.6|290
1611612000000|2021-01-25 22:00:00|2161.5|2160.7|2161.8|2161|2161.8|2161|2161.4|2160.6|0
1611612300000|2021-01-25 22:05:00|2161.7|2160.9|2161.9|2161.1|2161.9|2161.1|2161.7|2160.9|0
1611612600000|2021-01-25 22:10:00|2162|2161.2|2162|2161.2|2162|2161.2|2162|2161.2|0
1611612900000|2021-01-25 22:15:00|2161.9|2161.1|2161.8|2161|2161.9|2161.1|2161.5|2160.7|0
1611613200000|2021-01-25 22:20:00|2161.7|2160.9|2161.6|2160.8|2161.8|2161|2161.5|2160.7|0
1611613500000|2021-01-25 22:25:00|2161.7|2160.9|2161.2|2160.4|2161.7|2160.9|2161.2|2160.4|0
1611613800000|2021-01-25 22:30:00|2161.3|2160.5|2161.3|2160.5|2161.3|2160.5|2161.2|2160.4|0
1611614100000|2021-01-25 22:35:00|2161.2|2160.4|2160.1|2159.3|2161.2|2160.4|2160|2159.2|0
1611614400000|2021-01-25 22:40:00|2160|2159.2|2160.2|2159.4|2160.2|2159.4|2160|2159.2|0
1611614700000|2021-01-25 22:45:00|2160.1|2159.3|2160.1|2159.3|2160.2|2159.4|2159.8|2159|0
1611615000000|2021-01-25 22:50:00|2160.2|2159.4|2160.1|2159.3|2160.3|2159.5|2159.9|2159.1|0
1611615300000|2021-01-25 22:55:00|2160|2159.2|2159.9|2159.1|2160|2159.2|2159.9|2159.1|0
1611615600000|2021-01-25 23:00:00|2161.8|2161.5|2161.7|2161.4|2162.3|2162|2159.9|2159.6|197
1611615900000|2021-01-25 23:05:00|2161.8|2161.5|2161|2160.7|2162.2|2161.9|2160.7|2160.4|28
1611616200000|2021-01-25 23:10:00|2161.1|2160.8|2161.4|2161.1|2161.5|2161.2|2160.7|2160.4|24
1611616500000|2021-01-25 23:15:00|2161.3|2161|2163.3|2163|2163.5|2163.2|2161.3|2161|152
1611616800000|2021-01-25 23:20:00|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2161|2160.7|59
1611617100000|2021-01-25 23:25:00|2162.4|2162.1|2162.2|2161.9|2162.9|2162.6|2161.7|2161.4|10
1611617400000|2021-01-25 23:30:00|2162.3|2162|2162.3|2162|2163.1|2162.8|2162|2161.7|27
1611617700000|2021-01-25 23:35:00|2163|2162.7|2162.9|2162.6|2163.5|2163.2|2162.7|2162.4|41
1611618000000|2021-01-25 23:40:00|2163|2162.7|2162.4|2162.1|2163|2162.7|2162.2|2161.9|10
1611618300000|2021-01-25 23:45:00|2162.1|2161.8|2161.9|2161.6|2162.4|2162.1|2161.5|2161.2|48
1611618600000|2021-01-25 23:50:00|2161.7|2161.4|2162|2161.7|2162.6|2162.3|2161.3|2161|58
1611618900000|2021-01-25 23:55:00|2161.8|2161.5|2161.6|2161.3|2162.5|2162.2|2161.6|2161.3|57
1611619200000|2021-01-26 00:00:00|2161.5|2161.2|2161.3|2161|2161.9|2161.6|2160.1|2159.8|133
1611619500000|2021-01-26 00:05:00|2161.4|2161.1|2161.7|2161.4|2162.2|2161.9|2161|2160.7|38
1611619800000|2021-01-26 00:10:00|2161.8|2161.5|2162|2161.7|2162.4|2162.1|2161.7|2161.4|56
1611620100000|2021-01-26 00:15:00|2161.8|2161.5|2161.1|2160.8|2161.9|2161.6|2160.7|2160.4|56
1611620400000|2021-01-26 00:20:00|2161|2160.7|2160.9|2160.6|2161.2|2160.9|2159.9|2159.6|54
1611620700000|2021-01-26 00:25:00|2160.8|2160.5|2160.2|2159.9|2160.8|2160.5|2159.6|2159.3|81
1611621000000|2021-01-26 00:30:00|2160.3|2160|2159.7|2159.4|2160.5|2160.2|2159.7|2159.4|30
1611621300000|2021-01-26 00:35:00|2159.9|2159.6|2160.7|2160.4|2161|2160.7|2159.9|2159.6|78
1611621600000|2021-01-26 00:40:00|2160.4|2160.1|2157.8|2157.5|2160.4|2160.1|2157.1|2156.8|133
1611621900000|2021-01-26 00:45:00|2157.6|2157.3|2157.8|2157.5|2157.9|2157.6|2156.1|2155.8|158
1611622200000|2021-01-26 00:50:00|2158.3|2158|2159.9|2159.6|2160.3|2160|2158.3|2158|76
1611622500000|2021-01-26 00:55:00|2160|2159.7|2158.2|2157.9|2160|2159.7|2157.9|2157.6|37
1611622800000|2021-01-26 01:00:00|2158.6|2158.3|2159.4|2159.1|2159.4|2159.1|2158.2|2157.9|39
1611623100000|2021-01-26 01:05:00|2160|2159.7|2160.1|2159.8|2160.6|2160.3|2159.8|2159.5|70
1611623400000|2021-01-26 01:10:00|2160|2159.7|2158.8|2158.5|2160|2159.7|2158.4|2158.1|75
1611623700000|2021-01-26 01:15:00|2158.5|2158.2|2156.8|2156.5|2158.8|2158.5|2156.5|2156.2|59
1611624000000|2021-01-26 01:20:00|2156.7|2156.4|2156.3|2156|2157.4|2157.1|2156.3|2156|83
1611624300000|2021-01-26 01:25:00|2156.1|2155.8|2154.1|2153.8|2156.5|2156.2|2152.3|2152|250
1611624600000|2021-01-26 01:30:00|2153.8|2153.5|2152.2|2151.9|2154.7|2154.4|2150.5|2150.2|362
1611624900000|2021-01-26 01:35:00|2152.1|2151.8|2153.8|2153.5|2153.8|2153.5|2152.1|2151.8|43
1611625200000|2021-01-26 01:40:00|2154|2153.7|2154.1|2153.8|2154.2|2153.9|2151.7|2151.4|86
1611625500000|2021-01-26 01:45:00|2153.8|2153.5|2154|2153.7|2154|2153.7|2152.6|2152.3|55
1611625800000|2021-01-26 01:50:00|2153.9|2153.6|2155|2154.7|2155.9|2155.6|2153.9|2153.6|78
1611626100000|2021-01-26 01:55:00|2155.1|2154.8|2153.9|2153.6|2155.1|2154.8|2153.9|2153.6|29
1611626400000|2021-01-26 02:00:00|2154.6|2154.3|2154.3|2154|2154.9|2154.6|2154.1|2153.8|8
1611626700000|2021-01-26 02:05:00|2154|2153.7|2152.8|2152.5|2154|2153.7|2152.8|2152.5|24
1611627000000|2021-01-26 02:10:00|2152.7|2152.4|2153.5|2153.2|2153.5|2153.2|2152|2151.7|43
1611627300000|2021-01-26 02:15:00|2154.1|2153.8|2152.5|2152.2|2154.3|2154|2152.3|2152|33
1611627600000|2021-01-26 02:20:00|2152.1|2151.8|2151.1|2150.8|2152.7|2152.4|2150.5|2150.2|154
1611627900000|2021-01-26 02:25:00|2150.9|2150.6|2150|2149.7|2151|2150.7|2149.7|2149.4|203
1611628200000|2021-01-26 02:30:00|2149.9|2149.6|2148.6|2148.3|2150.1|2149.8|2147.7|2147.4|182
1611628500000|2021-01-26 02:35:00|2148.4|2148.1|2148.5|2148.2|2149.6|2149.3|2147.7|2147.4|119
1611628800000|2021-01-26 02:40:00|2148.3|2148|2149.5|2149.2|2149.9|2149.6|2148.3|2148|47
1611629100000|2021-01-26 02:45:00|2149.6|2149.3|2149.9|2149.6|2150.5|2150.2|2149.3|2149|49
1611629400000|2021-01-26 02:50:00|2150.5|2150.2|2150.6|2150.3|2151.2|2150.9|2149.6|2149.3|62
1611629700000|2021-01-26 02:55:00|2150.4|2150.1|2148.9|2148.6|2150.4|2150.1|2148.8|2148.5|41
1611630000000|2021-01-26 03:00:00|2148.7|2148.4|2148.9|2148.6|2149.3|2149|2148.2|2147.9|46
1611630300000|2021-01-26 03:05:00|2149|2148.7|2149.4|2149.1|2149.5|2149.2|2147.7|2147.4|80
1611630600000|2021-01-26 03:10:00|2149.5|2149.2|2150.3|2150|2150.6|2150.3|2149.3|2149|67
1611630900000|2021-01-26 03:15:00|2150.5|2150.2|2150.5|2150.2|2150.8|2150.5|2149.8|2149.5|42
1611631200000|2021-01-26 03:20:00|2150.4|2150.1|2149.7|2149.4|2150.4|2150.1|2149|2148.7|64
1611631500000|2021-01-26 03:25:00|2149.6|2149.3|2150.9|2150.6|2151|2150.7|2149.2|2148.9|48
1611631800000|2021-01-26 03:30:00|2150.4|2150.1|2149.7|2149.4|2150.5|2150.2|2149.6|2149.3|32
1611632100000|2021-01-26 03:35:00|2149.8|2149.5|2149.2|2148.9|2150.3|2150|2148.5|2148.2|74
1611632400000|2021-01-26 03:40:00|2149.1|2148.8|2148.6|2148.3|2149.5|2149.2|2148.4|2148.1|53
1611632700000|2021-01-26 03:45:00|2148.7|2148.4|2148.9|2148.6|2149.1|2148.8|2148.3|2148|47
1611633000000|2021-01-26 03:50:00|2149|2148.7|2149|2148.7|2150.1|2149.8|2148.7|2148.4|37
1611633300000|2021-01-26 03:55:00|2149.1|2148.8|2150.4|2150.1|2150.4|2150.1|2149.1|2148.8|33
1611633600000|2021-01-26 04:00:00|2150.3|2150|2151.1|2150.8|2151.1|2150.8|2150.3|2150|47
1611633900000|2021-01-26 04:05:00|2150.9|2150.6|2151|2150.7|2151.2|2150.9|2150.1|2149.8|51
1611634200000|2021-01-26 04:10:00|2150.9|2150.6|2150.5|2150.2|2151|2150.7|2150.3|2150|15
1611634500000|2021-01-26 04:15:00|2150.6|2150.3|2149|2148.7|2150.6|2150.3|2149|2148.7|43
1611634800000|2021-01-26 04:20:00|2149.2|2148.9|2149.8|2149.5|2149.8|2149.5|2149.2|2148.9|10
1611635100000|2021-01-26 04:25:00|2149.5|2149.2|2149.1|2148.8|2150.1|2149.8|2149.1|2148.8|26
1611635400000|2021-01-26 04:30:00|2148.9|2148.6|2144.1|2143.8|2148.9|2148.6|2143.5|2143.2|478
1611635700000|2021-01-26 04:35:00|2144.4|2144.1|2141.4|2141.1|2144.9|2144.6|2141.2|2140.9|211
1611636000000|2021-01-26 04:40:00|2141.1|2140.8|2144.3|2144|2144.7|2144.4|2141.1|2140.8|181
1611636300000|2021-01-26 04:45:00|2144.2|2143.9|2145.3|2145|2145.8|2145.5|2143.9|2143.6|101
1611636600000|2021-01-26 04:50:00|2145.2|2144.9|2143.8|2143.5|2145.7|2145.4|2143.6|2143.3|149
1611636900000|2021-01-26 04:55:00|2143.6|2143.3|2144.4|2144.1|2144.9|2144.6|2143.4|2143.1|49
1611637200000|2021-01-26 05:00:00|2144.8|2144.5|2145.4|2145.1|2146|2145.7|2144.5|2144.2|44
1611637500000|2021-01-26 05:05:00|2145.3|2145|2145.4|2145.1|2146|2145.7|2144.9|2144.6|59
1611637800000|2021-01-26 05:10:00|2145.6|2145.3|2146.8|2146.5|2147|2146.7|2145.6|2145.3|119
1611638100000|2021-01-26 05:15:00|2146.5|2146.2|2145.6|2145.3|2146.5|2146.2|2145.5|2145.2|22
1611638400000|2021-01-26 05:20:00|2145.4|2145.1|2144.5|2144.2|2145.4|2145.1|2143.4|2143.1|82
1611638700000|2021-01-26 05:25:00|2144.3|2144|2144.7|2144.4|2145.2|2144.9|2144.1|2143.8|107
1611639000000|2021-01-26 05:30:00|2145.3|2145|2144.7|2144.4|2145.8|2145.5|2144.7|2144.4|24
1611639300000|2021-01-26 05:35:00|2144.6|2144.3|2145.4|2145.1|2145.8|2145.5|2144.2|2143.9|34
1611639600000|2021-01-26 05:40:00|2145|2144.7|2144.2|2143.9|2145.2|2144.9|2144.2|2143.9|19
1611639900000|2021-01-26 05:45:00|2144.1|2143.8|2144.5|2144.2|2144.7|2144.4|2143.5|2143.2|22
1611640200000|2021-01-26 05:50:00|2144.3|2144|2143.6|2143.3|2144.3|2144|2143.5|2143.2|38
1611640500000|2021-01-26 05:55:00|2143.8|2143.5|2142.9|2142.6|2144.3|2144|2142.9|2142.6|47
1611640800000|2021-01-26 06:00:00|2143.2|2142.9|2141.4|2141.1|2143.3|2143|2140.8|2140.5|176
1611641100000|2021-01-26 06:05:00|2141.1|2140.8|2142.5|2142.2|2142.5|2142.2|2140.8|2140.5|83
1611641400000|2021-01-26 06:10:00|2142.2|2141.9|2142.7|2142.4|2142.9|2142.6|2142.1|2141.8|35
1611641700000|2021-01-26 06:15:00|2143.2|2142.9|2144|2143.7|2144.7|2144.4|2143.2|2142.9|84
1611642000000|2021-01-26 06:20:00|2143.9|2143.6|2143.9|2143.6|2144.2|2143.9|2142.7|2142.4|47
1611642300000|2021-01-26 06:25:00|2143.4|2143.1|2143.7|2143.4|2143.7|2143.4|2143|2142.7|24
1611642600000|2021-01-26 06:30:00|2143.6|2143.3|2143.8|2143.5|2143.8|2143.5|2143.4|2143.1|24
1611642900000|2021-01-26 06:35:00|2143.3|2143|2141.3|2141|2143.3|2143|2141.3|2141|45
1611643200000|2021-01-26 06:40:00|2141|2140.7|2141.7|2141.4|2141.9|2141.6|2140.5|2140.2|71
1611643500000|2021-01-26 06:45:00|2141.5|2141.2|2140.6|2140.3|2141.5|2141.2|2140.5|2140.2|61
1611643800000|2021-01-26 06:50:00|2140.4|2140.1|2141.1|2140.8|2141.4|2141.1|2140.1|2139.8|57
1611644100000|2021-01-26 06:55:00|2141.3|2141|2140.6|2140.3|2141.3|2141|2140.6|2140.3|40
1611644400000|2021-01-26 07:00:00|2140.5|2140.2|2147.2|2146.9|2148.6|2148.3|2140.5|2140.2|333
1611644700000|2021-01-26 07:05:00|2147.4|2147.1|2146.3|2146|2147.4|2147.1|2144.7|2144.4|115
1611645000000|2021-01-26 07:10:00|2145.9|2145.6|2145.6|2145.3|2146.1|2145.8|2144.5|2144.2|45
1611645300000|2021-01-26 07:15:00|2146.4|2146.1|2146.1|2145.8|2146.6|2146.3|2145.4|2145.1|64
1611645600000|2021-01-26 07:20:00|2146.7|2146.4|2146.6|2146.3|2147.8|2147.5|2146.4|2146.1|94
1611645900000|2021-01-26 07:25:00|2146.8|2146.5|2147.5|2147.2|2148.6|2148.3|2146.8|2146.5|90
1611646200000|2021-01-26 07:30:00|2147.6|2147.3|2144.2|2143.9|2148.1|2147.8|2143.7|2143.4|205
1611646500000|2021-01-26 07:35:00|2144.1|2143.8|2141.7|2141.4|2144.5|2144.2|2141.7|2141.4|238
1611646800000|2021-01-26 07:40:00|2141.9|2141.6|2143.1|2142.8|2143.3|2143|2141.8|2141.5|107
1611647100000|2021-01-26 07:45:00|2143.3|2143|2143.9|2143.6|2144.5|2144.2|2143.1|2142.8|72
1611647400000|2021-01-26 07:50:00|2143.3|2143|2144.5|2144.2|2144.8|2144.5|2143.3|2143|45
1611647700000|2021-01-26 07:55:00|2144.4|2144.1|2144.2|2143.9|2144.4|2144.1|2143.2|2142.9|59
1611648000000|2021-01-26 08:00:00|2144.1|2143.8|2145.6|2145.3|2146.8|2146.5|2144|2143.7|258
1611648300000|2021-01-26 08:05:00|2145.3|2145|2148.7|2148.4|2149.1|2148.8|2145.1|2144.8|297
1611648600000|2021-01-26 08:10:00|2149|2148.7|2151.5|2151.2|2152.1|2151.8|2148|2147.7|532
1611648900000|2021-01-26 08:15:00|2151.3|2151|2150.3|2150|2153.8|2153.5|2148.7|2148.4|583
1611649200000|2021-01-26 08:20:00|2150.5|2150.2|2148.1|2147.8|2150.9|2150.6|2148.1|2147.8|107
1611649500000|2021-01-26 08:25:00|2148.5|2148.2|2150.3|2150|2151.4|2151.1|2148.4|2148.1|71
1611649800000|2021-01-26 08:30:00|2150.1|2149.8|2151|2150.7|2151.4|2151.1|2150.1|2149.8|105
1611650100000|2021-01-26 08:35:00|2151.3|2151|2153.2|2152.9|2153.6|2153.3|2151.3|2151|215
1611650400000|2021-01-26 08:40:00|2152.8|2152.5|2152.6|2152.3|2154.6|2154.3|2152|2151.7|430
1611650700000|2021-01-26 08:45:00|2152.8|2152.5|2155.1|2154.8|2156.1|2155.8|2152.8|2152.5|100
1611651000000|2021-01-26 08:50:00|2154.5|2154.2|2153.6|2153.3|2156.3|2156|2153.6|2153.3|58
1611651300000|2021-01-26 08:55:00|2153.5|2153.2|2154.8|2154.5|2155.3|2155|2153.3|2153|57
1611651600000|2021-01-26 09:00:00|2155|2154.7|2156.7|2156.4|2157.3|2157|2154.9|2154.6|84
1611651900000|2021-01-26 09:05:00|2156.6|2156.3|2156.2|2155.9|2157.9|2157.6|2156.2|2155.9|91
1611652200000|2021-01-26 09:10:00|2156.3|2156|2155.9|2155.6|2156.7|2156.4|2155.2|2154.9|120
1611652500000|2021-01-26 09:15:00|2156|2155.7|2157.5|2157.2|2158.9|2158.6|2156|2155.7|116
1611652800000|2021-01-26 09:20:00|2157.6|2157.3|2160.2|2159.9|2160.6|2160.3|2157|2156.7|156
1611653100000|2021-01-26 09:25:00|2160.6|2160.3|2160.6|2160.3|2160.7|2160.4|2159.5|2159.2|118
1611653400000|2021-01-26 09:30:00|2160.4|2160.1|2160.7|2160.4|2162|2161.7|2160.4|2160.1|177
1611653700000|2021-01-26 09:35:00|2161.1|2160.8|2160|2159.7|2162|2161.7|2159.4|2159.1|102
1611654000000|2021-01-26 09:40:00|2159.8|2159.5|2160.1|2159.8|2161.1|2160.8|2159.6|2159.3|78
1611654300000|2021-01-26 09:45:00|2160.4|2160.1|2159.2|2158.9|2160.6|2160.3|2158.9|2158.6|43
1611654600000|2021-01-26 09:50:00|2159.3|2159|2157.4|2157.1|2160.1|2159.8|2157.1|2156.8|81
1611654900000|2021-01-26 09:55:00|2157.8|2157.5|2158|2157.7|2158|2157.7|2155.8|2155.5|116
1611655200000|2021-01-26 10:00:00|2157.8|2157.5|2156|2155.7|2158.5|2158.2|2155.5|2155.2|97
1611655500000|2021-01-26 10:05:00|2156.1|2155.8|2157.9|2157.6|2158.3|2158|2156|2155.7|101
1611655800000|2021-01-26 10:10:00|2157.4|2157.1|2158.5|2158.2|2159.3|2159|2157|2156.7|67
1611656100000|2021-01-26 10:15:00|2158.3|2158|2158.6|2158.3|2159.1|2158.8|2158.3|2158|31
1611656400000|2021-01-26 10:20:00|2159.2|2158.9|2158.1|2157.8|2159.7|2159.4|2157.6|2157.3|63
1611656700000|2021-01-26 10:25:00|2158.2|2157.9|2158.5|2158.2|2158.8|2158.5|2157.4|2157.1|38
1611657000000|2021-01-26 10:30:00|2158.4|2158.1|2158.3|2158|2158.7|2158.4|2157.9|2157.6|79
1611657300000|2021-01-26 10:35:00|2157.7|2157.4|2157.2|2156.9|2157.7|2157.4|2156.5|2156.2|55
1611657600000|2021-01-26 10:40:00|2156.9|2156.6|2155.7|2155.4|2157.1|2156.8|2155.7|2155.4|32
1611657900000|2021-01-26 10:45:00|2155.6|2155.3|2155.9|2155.6|2156.2|2155.9|2154.8|2154.5|89
1611658200000|2021-01-26 10:50:00|2155.8|2155.5|2157.3|2157|2157.5|2157.2|2155.6|2155.3|57
1611658500000|2021-01-26 10:55:00|2157|2156.7|2158.8|2158.5|2159.7|2159.4|2156.5|2156.2|86
1611658800000|2021-01-26 11:00:00|2159.3|2159|2157.9|2157.6|2159.6|2159.3|2157.9|2157.6|47
1611659100000|2021-01-26 11:05:00|2158.5|2158.2|2162.4|2162.1|2162.4|2162.1|2158.5|2158.2|281
1611659400000|2021-01-26 11:10:00|2162|2161.7|2163.7|2163.4|2163.9|2163.6|2161.6|2161.3|171
1611659700000|2021-01-26 11:15:00|2163.4|2163.1|2164.2|2163.9|2164.8|2164.5|2163.3|2163|271
1611660000000|2021-01-26 11:20:00|2164.1|2163.8|2163.5|2163.2|2164.6|2164.3|2163.4|2163.1|89
1611660300000|2021-01-26 11:25:00|2164|2163.7|2166|2165.7|2166.1|2165.8|2163.3|2163|403
1611660600000|2021-01-26 11:30:00|2165.9|2165.6|2163.6|2163.3|2166.5|2166.2|2163.3|2163|236
1611660900000|2021-01-26 11:35:00|2163.8|2163.5|2164.2|2163.9|2165.9|2165.6|2163.6|2163.3|156
1611661200000|2021-01-26 11:40:00|2164.6|2164.3|2167.8|2167.5|2168.1|2167.8|2164.6|2164.3|231
1611661500000|2021-01-26 11:45:00|2167.6|2167.3|2169.4|2169.1|2170|2169.7|2167.6|2167.3|299
1611661800000|2021-01-26 11:50:00|2169.3|2169|2172.5|2172.2|2173.1|2172.8|2169|2168.7|687
1611662100000|2021-01-26 11:55:00|2172.6|2172.3|2168.5|2168.2|2172.6|2172.3|2167.2|2166.9|270
1611662400000|2021-01-26 12:00:00|2168.8|2168.5|2171.7|2171.4|2171.7|2171.4|2168|2167.7|267
1611662700000|2021-01-26 12:05:00|2171.5|2171.2|2173.5|2173.2|2175.7|2175.4|2171.4|2171.1|656
1611663000000|2021-01-26 12:10:00|2173.4|2173.1|2172.1|2171.8|2173.6|2173.3|2171.7|2171.4|169
1611663300000|2021-01-26 12:15:00|2172.3|2172|2167.9|2167.6|2172.3|2172|2167.5|2167.2|432
1611663600000|2021-01-26 12:20:00|2168|2167.7|2168.7|2168.4|2170.2|2169.9|2167.2|2166.9|311
1611663900000|2021-01-26 12:25:00|2169|2168.7|2167.7|2167.4|2169.4|2169.1|2167.2|2166.9|260
1611664200000|2021-01-26 12:30:00|2167.8|2167.5|2166.6|2166.3|2168.2|2167.9|2165.3|2165|226
1611664500000|2021-01-26 12:35:00|2167|2166.7|2169.6|2169.3|2169.7|2169.4|2167|2166.7|435
1611664800000|2021-01-26 12:40:00|2169.5|2169.2|2169.3|2169|2170.3|2170|2169.1|2168.8|179
1611665100000|2021-01-26 12:45:00|2169.5|2169.2|2168.4|2168.1|2170.1|2169.8|2168.3|2168|120
1611665400000|2021-01-26 12:50:00|2168.8|2168.5|2172.3|2172|2174.8|2174.5|2168.8|2168.5|561
1611665700000|2021-01-26 12:55:00|2171.8|2171.5|2174.1|2173.8|2175.3|2175|2171.6|2171.3|272
1611666000000|2021-01-26 13:00:00|2174.7|2174.4|2172.9|2172.6|2175.7|2175.4|2172.7|2172.4|303
1611666300000|2021-01-26 13:05:00|2172.8|2172.5|2168.6|2168.3|2172.8|2172.5|2168.6|2168.3|605
1611666600000|2021-01-26 13:10:00|2168.7|2168.4|2170.8|2170.5|2170.8|2170.5|2168.5|2168.2|216
1611666900000|2021-01-26 13:15:00|2170.9|2170.6|2170.1|2169.8|2171.1|2170.8|2168.8|2168.5|154
1611667200000|2021-01-26 13:20:00|2170|2169.7|2169.3|2169|2170|2169.7|2169.1|2168.8|62
1611667500000|2021-01-26 13:25:00|2169.6|2169.3|2169.1|2168.8|2170.3|2170|2168.5|2168.2|155
1611667800000|2021-01-26 13:30:00|2169.4|2169.1|2169.1|2168.8|2169.5|2169.2|2168.3|2168|111
1611668100000|2021-01-26 13:35:00|2169|2168.7|2169.1|2168.8|2169.5|2169.2|2168.8|2168.5|87
1611668400000|2021-01-26 13:40:00|2169.5|2169.2|2170.1|2169.8|2170.5|2170.2|2169.5|2169.2|172
1611668700000|2021-01-26 13:45:00|2170.2|2169.9|2171.4|2171.1|2171.6|2171.3|2170.1|2169.8|247
1611669000000|2021-01-26 13:50:00|2171.3|2171|2173.4|2173.1|2173.5|2173.2|2171.2|2170.9|207
1611669300000|2021-01-26 13:55:00|2173.3|2173|2172.5|2172.2|2173.6|2173.3|2172.3|2172|126
1611669600000|2021-01-26 14:00:00|2172.7|2172.4|2174.9|2174.6|2176.3|2176|2172.7|2172.4|682
1611669900000|2021-01-26 14:05:00|2174.8|2174.5|2174.8|2174.5|2177.3|2177|2173.6|2173.3|712
1611670200000|2021-01-26 14:10:00|2174.7|2174.4|2174.3|2174|2174.7|2174.4|2173.6|2173.3|443
1611670500000|2021-01-26 14:15:00|2174.2|2173.9|2175|2174.7|2175.8|2175.5|2174.2|2173.9|309
1611670800000|2021-01-26 14:20:00|2174.7|2174.4|2176.1|2175.8|2176.4|2176.1|2174.1|2173.8|348
1611671100000|2021-01-26 14:25:00|2176.5|2176.2|2177|2176.7|2180.5|2180.2|2176.3|2176|1400
1611671400000|2021-01-26 14:30:00|2177.1|2176.8|2175.2|2174.9|2180.9|2180.6|2169|2168.7|5547
1611671700000|2021-01-26 14:35:00|2175.5|2175.2|2168.5|2168.2|2175.8|2175.5|2166.7|2166.4|5644
1611672000000|2021-01-26 14:40:00|2168.4|2168.1|2167.8|2167.5|2169.7|2169.4|2164.8|2164.5|5314
1611672300000|2021-01-26 14:45:00|2167.9|2167.6|2171.7|2171.4|2174.6|2174.3|2167.8|2167.5|2441
1611672600000|2021-01-26 14:50:00|2171.8|2171.5|2164.9|2164.6|2172|2171.7|2164.2|2163.9|2879
1611672900000|2021-01-26 14:55:00|2165|2164.7|2166.3|2166|2170.6|2170.3|2164.1|2163.8|2033
1611673200000|2021-01-26 15:00:00|2166.5|2166.2|2169.8|2169.5|2173|2172.7|2166.5|2166.2|1992
1611673500000|2021-01-26 15:05:00|2169.7|2169.4|2169.1|2168.8|2172.6|2172.3|2168.3|2168|1433
1611673800000|2021-01-26 15:10:00|2169.2|2168.9|2160.2|2159.9|2170.4|2170.1|2157.6|2157.3|3234
1611674100000|2021-01-26 15:15:00|2160.3|2160|2157.2|2156.9|2163.2|2162.9|2156.3|2156|2884
1611674400000|2021-01-26 15:20:00|2157.5|2157.2|2158.7|2158.4|2161.8|2161.5|2156.1|2155.8|2067
1611674700000|2021-01-26 15:25:00|2158.5|2158.2|2162.9|2162.6|2164.7|2164.4|2157.6|2157.3|4141
1611675000000|2021-01-26 15:30:00|2163.1|2162.8|2161.8|2161.5|2164.9|2164.6|2160.4|2160.1|2350
1611675300000|2021-01-26 15:35:00|2161.7|2161.4|2163.7|2163.4|2165.9|2165.6|2161.2|2160.9|2714
1611675600000|2021-01-26 15:40:00|2164.3|2164|2164.1|2163.8|2164.7|2164.4|2159.5|2159.2|2525
1611675900000|2021-01-26 15:45:00|2164|2163.7|2161.8|2161.5|2165.5|2165.2|2161.6|2161.3|1070
1611676200000|2021-01-26 15:50:00|2161.9|2161.6|2155.2|2154.9|2161.9|2161.6|2153.9|2153.6|1792
1611676500000|2021-01-26 15:55:00|2155|2154.7|2154.6|2154.3|2156.3|2156|2152|2151.7|1945
1611676800000|2021-01-26 16:00:00|2154.7|2154.4|2155.9|2155.6|2157.7|2157.4|2152.7|2152.4|2417
1611677100000|2021-01-26 16:05:00|2156|2155.7|2149.5|2149.2|2156.9|2156.6|2147.7|2147.4|2531
1611677400000|2021-01-26 16:10:00|2149.1|2148.8|2151.2|2150.9|2155.2|2154.9|2148.8|2148.5|1947
1611677700000|2021-01-26 16:15:00|2151.3|2151|2150.1|2149.8|2154.1|2153.8|2149.9|2149.6|1445
1611678000000|2021-01-26 16:20:00|2150|2149.7|2153.3|2153|2153.7|2153.4|2149|2148.7|1459
1611678300000|2021-01-26 16:25:00|2153.2|2152.9|2156.6|2156.3|2157.8|2157.5|2151.7|2151.4|1701
1611678600000|2021-01-26 16:30:00|2156.8|2156.5|2157.5|2157.2|2160.2|2159.9|2155.1|2154.8|1166
1611678900000|2021-01-26 16:35:00|2157.4|2157.1|2155.7|2155.4|2158.4|2158.1|2153.4|2153.1|3771
1611679200000|2021-01-26 16:40:00|2155.8|2155.5|2150.5|2150.2|2155.9|2155.6|2150.3|2150|3222
1611679500000|2021-01-26 16:45:00|2150.6|2150.3|2146.9|2146.6|2150.6|2150.3|2146.3|2146|2179
1611679800000|2021-01-26 16:50:00|2147|2146.7|2147.5|2147.2|2150.8|2150.5|2145.5|2145.2|2165
1611680100000|2021-01-26 16:55:00|2147.6|2147.3|2145.7|2145.4|2149.6|2149.3|2145.3|2145|1425
1611680400000|2021-01-26 17:00:00|2145.9|2145.6|2150|2149.7|2151.5|2151.2|2145.8|2145.5|1139
1611680700000|2021-01-26 17:05:00|2150.2|2149.9|2150.7|2150.4|2150.9|2150.6|2149.3|2149|606
1611681000000|2021-01-26 17:10:00|2150.9|2150.6|2153.3|2153|2153.8|2153.5|2150.8|2150.5|1156
1611681300000|2021-01-26 17:15:00|2153.4|2153.1|2152.9|2152.6|2153.4|2153.1|2150.1|2149.8|978
1611681600000|2021-01-26 17:20:00|2153|2152.7|2151.2|2150.9|2153.2|2152.9|2150.9|2150.6|818
1611681900000|2021-01-26 17:25:00|2151.1|2150.8|2153.5|2153.2|2154.2|2153.9|2150.8|2150.5|1588
1611682200000|2021-01-26 17:30:00|2153.4|2153.1|2155.9|2155.6|2156.8|2156.5|2153.1|2152.8|2812
1611682500000|2021-01-26 17:35:00|2156|2155.7|2156.6|2156.3|2157.2|2156.9|2154.5|2154.2|1009
1611682800000|2021-01-26 17:40:00|2156.5|2156.2|2154.3|2154|2156.6|2156.3|2153.3|2153|747
1611683100000|2021-01-26 17:45:00|2154|2153.7|2154.6|2154.3|2155.5|2155.2|2152.3|2152|1319
1611683400000|2021-01-26 17:50:00|2154.7|2154.4|2159.8|2159.5|2160|2159.7|2154.7|2154.4|1126
1611683700000|2021-01-26 17:55:00|2159.9|2159.6|2155.9|2155.6|2160|2159.7|2155.6|2155.3|1401
1611684000000|2021-01-26 18:00:00|2156.1|2155.8|2157.7|2157.4|2158.6|2158.3|2154.8|2154.5|799
1611684300000|2021-01-26 18:05:00|2157.6|2157.3|2158.5|2158.2|2158.8|2158.5|2155|2154.7|1254
1611684600000|2021-01-26 18:10:00|2158.7|2158.4|2159.5|2159.2|2159.5|2159.2|2157.9|2157.6|809
1611684900000|2021-01-26 18:15:00|2159.6|2159.3|2160.2|2159.9|2161.6|2161.3|2158.7|2158.4|1232
1611685200000|2021-01-26 18:20:00|2160.1|2159.8|2160.2|2159.9|2160.9|2160.6|2158.2|2157.9|714
1611685500000|2021-01-26 18:25:00|2160.1|2159.8|2160.3|2160|2162.4|2162.1|2159.4|2159.1|966
1611685800000|2021-01-26 18:30:00|2160.4|2160.1|2159.8|2159.5|2161.1|2160.8|2158.6|2158.3|622
1611686100000|2021-01-26 18:35:00|2159.7|2159.4|2161.4|2161.1|2161.4|2161.1|2159.2|2158.9|538
1611686400000|2021-01-26 18:40:00|2161.2|2160.9|2161.6|2161.3|2162.1|2161.8|2159.9|2159.6|1505
1611686700000|2021-01-26 18:45:00|2161.3|2161|2158.5|2158.2|2161.4|2161.1|2157.7|2157.4|1758
1611687000000|2021-01-26 18:50:00|2158.4|2158.1|2159.6|2159.3|2159.7|2159.4|2157.8|2157.5|544
1611687300000|2021-01-26 18:55:00|2159.7|2159.4|2157.2|2156.9|2160.2|2159.9|2157.1|2156.8|680
1611687600000|2021-01-26 19:00:00|2157.1|2156.8|2160.2|2159.9|2160.2|2159.9|2156.5|2156.2|661
1611687900000|2021-01-26 19:05:00|2160.3|2160|2160.6|2160.3|2161.4|2161.1|2158.8|2158.5|484
1611688200000|2021-01-26 19:10:00|2160.7|2160.4|2161.6|2161.3|2161.7|2161.4|2160.2|2159.9|477
1611688500000|2021-01-26 19:15:00|2161.8|2161.5|2162.4|2162.1|2162.6|2162.3|2161.1|2160.8|685
1611688800000|2021-01-26 19:20:00|2162.3|2162|2161.8|2161.5|2162.9|2162.6|2161.6|2161.3|558
1611689100000|2021-01-26 19:25:00|2161.7|2161.4|2159.6|2159.3|2161.9|2161.6|2156.8|2156.5|868
1611689400000|2021-01-26 19:30:00|2159.5|2159.2|2161.3|2161|2162.2|2161.9|2158.8|2158.5|539
1611689700000|2021-01-26 19:35:00|2161.2|2160.9|2161.5|2161.2|2162.3|2162|2160.5|2160.2|419
1611690000000|2021-01-26 19:40:00|2161.2|2160.9|2160.2|2159.9|2161.9|2161.6|2159.3|2159|655
1611690300000|2021-01-26 19:45:00|2160.1|2159.8|2158.8|2158.5|2160.7|2160.4|2157.8|2157.5|1032
1611690600000|2021-01-26 19:50:00|2158.6|2158.3|2157.8|2157.5|2158.8|2158.5|2156.9|2156.6|3364
1611690900000|2021-01-26 19:55:00|2157.7|2157.4|2161.8|2161.5|2161.8|2161.5|2157.5|2157.2|1155
1611691200000|2021-01-26 20:00:00|2161.6|2161.3|2165.1|2164.8|2165.5|2165.2|2159.9|2159.6|1729
1611691500000|2021-01-26 20:05:00|2164.7|2164.4|2162.9|2162.6|2164.9|2164.6|2162.2|2161.9|1434
1611691800000|2021-01-26 20:10:00|2163|2162.7|2162.3|2162|2163.9|2163.6|2160.5|2160.2|1525
1611692100000|2021-01-26 20:15:00|2162.2|2161.9|2160.1|2159.8|2162.9|2162.6|2159.6|2159.3|1043
1611692400000|2021-01-26 20:20:00|2160.2|2159.9|2159.2|2158.9|2160.2|2159.9|2157.7|2157.4|1048
1611692700000|2021-01-26 20:25:00|2159.4|2159.1|2158.3|2158|2159.6|2159.3|2156.8|2156.5|1199
1611693000000|2021-01-26 20:30:00|2158.2|2157.9|2156.9|2156.6|2158.7|2158.4|2156.8|2156.5|1301
1611693300000|2021-01-26 20:35:00|2157|2156.7|2149.9|2149.6|2157|2156.7|2149.4|2149.1|2684
1611693600000|2021-01-26 20:40:00|2149.8|2149.5|2154.2|2153.9|2154.3|2154|2149.3|2149|2153
1611693900000|2021-01-26 20:45:00|2154.1|2153.8|2149.2|2148.9|2154.6|2154.3|2149.1|2148.8|2424
1611694200000|2021-01-26 20:50:00|2149.1|2148.8|2151.1|2150.8|2152.4|2152.1|2148.2|2147.9|2512
1611694500000|2021-01-26 20:55:00|2151|2150.7|2150.4|2150.1|2152|2151.7|2147.7|2147.4|8183
1611694800000|2021-01-26 21:00:00|2149.9|2149.6|2143.4|2143.1|2150.5|2150.2|2143|2142.7|4415
1611695100000|2021-01-26 21:05:00|2143.1|2142.8|2144.1|2143.8|2146.5|2146.2|2140.7|2140.4|2191
1611695400000|2021-01-26 21:10:00|2143.9|2143.6|2142.3|2141.5|2144.7|2144.4|2142|2141.5|1826
1611695700000|2021-01-26 21:15:00|2142.4|2141.6|2143.1|2142.3|2143.2|2142.4|2142.3|2141.5|0
1611696000000|2021-01-26 21:20:00|2143|2142.2|2143|2142.2|2143.1|2142.3|2142.7|2141.9|0
1611696300000|2021-01-26 21:25:00|2143.1|2142.3|2142.8|2142|2143.2|2142.4|2142.8|2142|0
1611696600000|2021-01-26 21:30:00|2144.9|2144.6|2140.9|2140.6|2144.9|2144.6|2139.6|2139.3|960
1611696900000|2021-01-26 21:35:00|2140.7|2140.4|2142.3|2142|2142.9|2142.6|2138.4|2138.1|759
1611697200000|2021-01-26 21:40:00|2142.4|2142.1|2142.2|2141.9|2145|2144.7|2141.9|2141.6|540
1611697500000|2021-01-26 21:45:00|2142|2141.7|2141.2|2140.9|2142.3|2142|2139.2|2138.9|619
1611697800000|2021-01-26 21:50:00|2141.9|2141.6|2140|2139.7|2141.9|2141.6|2139.8|2139.5|537
1611698100000|2021-01-26 21:55:00|2140.2|2139.9|2139.3|2138.5|2141.4|2141.1|2138.7|2138.2|750
1611698400000|2021-01-26 22:00:00|2139.4|2138.6|2139.4|2138.6|2139.8|2139|2139.4|2138.6|0
1611698700000|2021-01-26 22:05:00|2139.5|2138.7|2139.1|2138.3|2139.5|2138.7|2139|2138.2|0
1611699000000|2021-01-26 22:10:00|2139|2138.2|2139|2138.2|2139|2138.2|2138.9|2138.1|0
1611699300000|2021-01-26 22:15:00|2138.9|2138.1|2139.1|2138.3|2139.2|2138.4|2138.8|2138|0
1611699600000|2021-01-26 22:20:00|2139.2|2138.4|2139.1|2138.3|2139.2|2138.4|2139.1|2138.3|0
1611699900000|2021-01-26 22:25:00|2139.2|2138.4|2139.2|2138.4|2139.3|2138.5|2139.1|2138.3|0
1611700200000|2021-01-26 22:30:00|2139.3|2138.5|2139.2|2138.4|2139.3|2138.5|2139.2|2138.4|0
1611701100000|2021-01-26 22:45:00|2139.1|2138.3|2139|2138.2|2139.1|2138.3|2138.8|2138|0
1611701400000|2021-01-26 22:50:00|2139.1|2138.3|2139.7|2138.9|2139.7|2138.9|2138.9|2138.1|0
1611701700000|2021-01-26 22:55:00|2139.8|2139|2140|2139.2|2140.2|2139.4|2139.8|2139|0
1611702000000|2021-01-26 23:00:00|2140.9|2139.7|2143.9|2143.6|2143.9|2143.6|2140.5|2139.7|303
1611702300000|2021-01-26 23:05:00|2143.8|2143.5|2140.9|2140.6|2143.8|2143.5|2140.5|2140.2|169
1611702600000|2021-01-26 23:10:00|2141.2|2140.9|2144.6|2144.3|2145.7|2145.4|2140.9|2140.6|516
1611702900000|2021-01-26 23:15:00|2144.3|2144|2145|2144.7|2145.2|2144.9|2144|2143.7|115
1611703200000|2021-01-26 23:20:00|2145.1|2144.8|2149.1|2148.8|2149.3|2149|2145.1|2144.8|439
1611703500000|2021-01-26 23:25:00|2149|2148.7|2145.5|2145.2|2149|2148.7|2145.5|2145.2|120
1611703800000|2021-01-26 23:30:00|2145.6|2145.3|2145|2144.7|2146.5|2146.2|2143.2|2142.9|156
1611704100000|2021-01-26 23:35:00|2145.5|2145.2|2144.3|2144|2145.8|2145.5|2143.1|2142.8|195
1611704400000|2021-01-26 23:40:00|2144.2|2143.9|2143.9|2143.6|2144.7|2144.4|2142.3|2142|223
1611704700000|2021-01-26 23:45:00|2143.7|2143.4|2142.9|2142.6|2144.2|2143.9|2142.4|2142.1|84
1611705000000|2021-01-26 23:50:00|2142.8|2142.5|2143.8|2143.5|2144.1|2143.8|2142.3|2142|75
1611705300000|2021-01-26 23:55:00|2143.7|2143.4|2143.6|2143.3|2144.2|2143.9|2143.2|2142.9|66
1611705600000|2021-01-27 00:00:00|2143.5|2143.2|2143.9|2143.6|2144.5|2144.2|2141.4|2141.1|163
1611705900000|2021-01-27 00:05:00|2143.3|2143|2143.2|2142.9|2147.2|2146.9|2142.4|2142.1|726
1611706200000|2021-01-27 00:10:00|2143.5|2143.2|2143.6|2143.3|2144.4|2144.1|2143.1|2142.8|70
1611706500000|2021-01-27 00:15:00|2143.5|2143.2|2147.9|2147.6|2150.1|2149.8|2142.4|2142.1|320
1611706800000|2021-01-27 00:20:00|2147.7|2147.4|2149.1|2148.8|2151.4|2151.1|2146.5|2146.2|677
1611707100000|2021-01-27 00:25:00|2148.9|2148.6|2152.9|2152.6|2154.6|2154.3|2148.8|2148.5|850
1611707400000|2021-01-27 00:30:00|2153.3|2153|2152.8|2152.5|2154.3|2154|2152.8|2152.5|177
1611707700000|2021-01-27 00:35:00|2153.3|2153|2152.7|2152.4|2153.3|2153|2152|2151.7|93
1611708000000|2021-01-27 00:40:00|2152.4|2152.1|2151.2|2150.9|2153.2|2152.9|2151|2150.7|69
1611708300000|2021-01-27 00:45:00|2151|2150.7|2151.3|2151|2151.8|2151.5|2150.9|2150.6|36
1611708600000|2021-01-27 00:50:00|2151.6|2151.3|2150.4|2150.1|2151.6|2151.3|2149.9|2149.6|88
1611708900000|2021-01-27 00:55:00|2150.2|2149.9|2150.4|2150.1|2150.6|2150.3|2149.6|2149.3|75
1611709200000|2021-01-27 01:00:00|2149.9|2149.6|2150.3|2150|2150.4|2150.1|2149.8|2149.5|37
1611709500000|2021-01-27 01:05:00|2150.1|2149.8|2148.8|2148.5|2151.5|2151.2|2148.8|2148.5|62
1611709800000|2021-01-27 01:10:00|2148.6|2148.3|2149.8|2149.5|2149.8|2149.5|2146.6|2146.3|110
1611710100000|2021-01-27 01:15:00|2149.5|2149.2|2147.5|2147.2|2149.8|2149.5|2146.5|2146.2|104
1611710400000|2021-01-27 01:20:00|2147.2|2146.9|2147.2|2146.9|2147.8|2147.5|2146.2|2145.9|44
1611710700000|2021-01-27 01:25:00|2147.3|2147|2148.4|2148.1|2149.2|2148.9|2147.3|2147|36
1611711000000|2021-01-27 01:30:00|2148.5|2148.2|2149.7|2149.4|2150.3|2150|2148.1|2147.8|30
1611711300000|2021-01-27 01:35:00|2149.4|2149.1|2147.2|2146.9|2149.9|2149.6|2146.9|2146.6|63
1611711600000|2021-01-27 01:40:00|2147.4|2147.1|2146.4|2146.1|2147.4|2147.1|2146.4|2146.1|28
1611711900000|2021-01-27 01:45:00|2146.2|2145.9|2142.8|2142.5|2146.2|2145.9|2142|2141.7|224
1611712200000|2021-01-27 01:50:00|2142.9|2142.6|2141.6|2141.3|2143.1|2142.8|2139.3|2139|208
1611712500000|2021-01-27 01:55:00|2142.6|2142.3|2143.1|2142.8|2143.3|2143|2141.3|2141|121
1611712800000|2021-01-27 02:00:00|2142.6|2142.3|2137.5|2137.2|2142.7|2142.4|2137.3|2137|125
1611713100000|2021-01-27 02:05:00|2137.8|2137.5|2138.9|2138.6|2140.2|2139.9|2137.2|2136.9|55
1611713400000|2021-01-27 02:10:00|2139.3|2139|2138.2|2137.9|2140.3|2140|2138.2|2137.9|67
1611713700000|2021-01-27 02:15:00|2138|2137.7|2140.8|2140.5|2140.8|2140.5|2138|2137.7|29
1611714000000|2021-01-27 02:20:00|2140.2|2139.9|2139.6|2139.3|2140.6|2140.3|2139.4|2139.1|27
1611714300000|2021-01-27 02:25:00|2139.4|2139.1|2139.5|2139.2|2139.8|2139.5|2138.2|2137.9|144
1611714600000|2021-01-27 02:30:00|2140|2139.7|2141.7|2141.4|2141.7|2141.4|2140|2139.7|37
1611714900000|2021-01-27 02:35:00|2141|2140.7|2141.1|2140.8|2141.8|2141.5|2140.2|2139.9|53
1611715200000|2021-01-27 02:40:00|2140.8|2140.5|2140.3|2140|2140.9|2140.6|2140.3|2140|9
1611715500000|2021-01-27 02:45:00|2139.6|2139.3|2140.3|2140|2140.5|2140.2|2139.5|2139.2|25
1611715800000|2021-01-27 02:50:00|2140|2139.7|2141|2140.7|2141|2140.7|2139.7|2139.4|21
1611716100000|2021-01-27 02:55:00|2140.4|2140.1|2140|2139.7|2141.6|2141.3|2140|2139.7|27
1611716400000|2021-01-27 03:00:00|2139.9|2139.6|2139.8|2139.5|2139.9|2139.6|2137.8|2137.5|62
1611716700000|2021-01-27 03:05:00|2139.9|2139.6|2137.8|2137.5|2140.3|2140|2137.7|2137.4|74
1611717000000|2021-01-27 03:10:00|2138.2|2137.9|2139.1|2138.8|2139.6|2139.3|2138.2|2137.9|22
1611717300000|2021-01-27 03:15:00|2139.3|2139|2140.6|2140.3|2141.6|2141.3|2139.3|2139|90
1611717600000|2021-01-27 03:20:00|2141.3|2141|2140.7|2140.4|2141.4|2141.1|2140.7|2140.4|11
1611717900000|2021-01-27 03:25:00|2140.5|2140.2|2142.2|2141.9|2142.2|2141.9|2140.3|2140|40
1611718200000|2021-01-27 03:30:00|2141.6|2141.3|2141.4|2141.1|2141.6|2141.3|2140.6|2140.3|14
1611718500000|2021-01-27 03:35:00|2141.9|2141.6|2141.9|2141.6|2143.4|2143.1|2141.7|2141.4|52
1611718800000|2021-01-27 03:40:00|2142.1|2141.8|2142.8|2142.5|2143.1|2142.8|2142.1|2141.8|26
1611719100000|2021-01-27 03:45:00|2142|2141.7|2141.8|2141.5|2142|2141.7|2140.8|2140.5|69
1611719400000|2021-01-27 03:50:00|2141.9|2141.6|2141.2|2140.9|2142|2141.7|2141.2|2140.9|9
1611719700000|2021-01-27 03:55:00|2141.4|2141.1|2141.1|2140.8|2141.9|2141.6|2141.1|2140.8|14
1611720000000|2021-01-27 04:00:00|2140.8|2140.5|2142.1|2141.8|2142.1|2141.8|2140.8|2140.5|24
1611720300000|2021-01-27 04:05:00|2142.2|2141.9|2142.7|2142.4|2142.7|2142.4|2141.9|2141.6|9
1611720600000|2021-01-27 04:10:00|2142|2141.7|2142.5|2142.2|2142.9|2142.6|2142|2141.7|10
1611720900000|2021-01-27 04:15:00|2142.4|2142.1|2139.9|2139.6|2142.4|2142.1|2139.9|2139.6|49
1611721200000|2021-01-27 04:20:00|2139.8|2139.5|2137.4|2137.1|2139.8|2139.5|2136.9|2136.6|273
1611721500000|2021-01-27 04:25:00|2136.7|2136.4|2138.1|2137.8|2138.6|2138.3|2135.5|2135.2|168
1611721800000|2021-01-27 04:30:00|2137.5|2137.2|2135.7|2135.4|2138.2|2137.9|2135.7|2135.4|71
1611722100000|2021-01-27 04:35:00|2135.9|2135.6|2136.4|2136.1|2137.2|2136.9|2135.8|2135.5|43
1611722400000|2021-01-27 04:40:00|2136.5|2136.2|2136.8|2136.5|2137.3|2137|2135.5|2135.2|42
1611722700000|2021-01-27 04:45:00|2137.1|2136.8|2137.1|2136.8|2137.6|2137.3|2137.1|2136.8|26
1611723000000|2021-01-27 04:50:00|2137.4|2137.1|2135.4|2135.1|2137.5|2137.2|2135|2134.7|52
1611723300000|2021-01-27 04:55:00|2135.5|2135.2|2136.6|2136.3|2136.6|2136.3|2134.9|2134.6|85
1611723600000|2021-01-27 05:00:00|2136.3|2136|2136.3|2136|2136.5|2136.2|2134.9|2134.6|72
1611723900000|2021-01-27 05:05:00|2136|2135.7|2137.4|2137.1|2137.7|2137.4|2136|2135.7|42
1611724200000|2021-01-27 05:10:00|2137.7|2137.4|2137.5|2137.2|2138.2|2137.9|2137.4|2137.1|25
1611724500000|2021-01-27 05:15:00|2137.2|2136.9|2136.4|2136.1|2137.6|2137.3|2136.1|2135.8|24
1611724800000|2021-01-27 05:20:00|2136.6|2136.3|2135.5|2135.2|2136.6|2136.3|2135.5|2135.2|6
1611725100000|2021-01-27 05:25:00|2135.8|2135.5|2135.8|2135.5|2136.6|2136.3|2135.7|2135.4|6
1611725400000|2021-01-27 05:30:00|2136.1|2135.8|2136.7|2136.4|2136.7|2136.4|2136.1|2135.8|14
1611725700000|2021-01-27 05:35:00|2136.9|2136.6|2136.9|2136.6|2137.3|2137|2136.2|2135.9|14
1611726000000|2021-01-27 05:40:00|2137.2|2136.9|2138.3|2138|2138.3|2138|2136.6|2136.3|23
1611726300000|2021-01-27 05:45:00|2138.7|2138.4|2138.5|2138.2|2138.9|2138.6|2137.6|2137.3|44
1611726600000|2021-01-27 05:50:00|2138.9|2138.6|2140|2139.7|2140.2|2139.9|2138.9|2138.6|46
1611726900000|2021-01-27 05:55:00|2140.2|2139.9|2139.9|2139.6|2140.5|2140.2|2139|2138.7|21
1611727200000|2021-01-27 06:00:00|2140.1|2139.8|2139.3|2139|2141.3|2141|2139.3|2139|51
1611727500000|2021-01-27 06:05:00|2138.9|2138.6|2137.8|2137.5|2138.9|2138.6|2135.4|2135.1|111
1611727800000|2021-01-27 06:10:00|2136.4|2136.1|2135.9|2135.6|2137.3|2137|2134.9|2134.6|111
1611728100000|2021-01-27 06:15:00|2136.4|2136.1|2138.1|2137.8|2138.8|2138.5|2136.3|2136|58
1611728400000|2021-01-27 06:20:00|2137.5|2137.2|2136.4|2136.1|2137.5|2137.2|2136.2|2135.9|39
1611728700000|2021-01-27 06:25:00|2137|2136.7|2136.8|2136.5|2137|2136.7|2136.8|2136.5|17
1611729000000|2021-01-27 06:30:00|2137.3|2137|2137|2136.7|2137.3|2137|2136.9|2136.6|3
1611729300000|2021-01-27 06:35:00|2136.9|2136.6|2138.5|2138.2|2138.7|2138.4|2136.9|2136.6|24
1611729600000|2021-01-27 06:40:00|2138.1|2137.8|2138.8|2138.5|2138.9|2138.6|2138.1|2137.8|14
1611729900000|2021-01-27 06:45:00|2139.2|2138.9|2138.7|2138.4|2139.4|2139.1|2137.9|2137.6|41
1611730200000|2021-01-27 06:50:00|2139.2|2138.9|2141.1|2140.8|2141.1|2140.8|2139.2|2138.9|50
1611730500000|2021-01-27 06:55:00|2141|2140.7|2143.7|2143.4|2143.9|2143.6|2141|2140.7|215
1611730800000|2021-01-27 07:00:00|2143.2|2142.9|2142.9|2142.6|2143.5|2143.2|2142.5|2142.2|85
1611731100000|2021-01-27 07:05:00|2142.7|2142.4|2141.3|2141|2142.9|2142.6|2140.9|2140.6|63
1611731400000|2021-01-27 07:10:00|2141.4|2141.1|2143.3|2143|2143.6|2143.3|2141|2140.7|41
1611731700000|2021-01-27 07:15:00|2142.5|2142.2|2142.4|2142.1|2143.2|2142.9|2141.7|2141.4|166
1611732000000|2021-01-27 07:20:00|2142.2|2141.9|2142.1|2141.8|2142.7|2142.4|2141.6|2141.3|54
1611732300000|2021-01-27 07:25:00|2141.8|2141.5|2141.8|2141.5|2142.9|2142.6|2141.7|2141.4|17
1611732600000|2021-01-27 07:30:00|2141.6|2141.3|2141.2|2140.9|2141.9|2141.6|2140.4|2140.1|39
1611732900000|2021-01-27 07:35:00|2140.3|2140|2140.7|2140.4|2141.6|2141.3|2140|2139.7|56
1611733200000|2021-01-27 07:40:00|2140.9|2140.6|2140.9|2140.6|2141.4|2141.1|2140.5|2140.2|56
1611733500000|2021-01-27 07:45:00|2140.8|2140.5|2139.5|2139.2|2141.1|2140.8|2139.2|2138.9|131
1611733800000|2021-01-27 07:50:00|2139.8|2139.5|2139.5|2139.2|2140.2|2139.9|2138.4|2138.1|76
1611734100000|2021-01-27 07:55:00|2139.1|2138.8|2140.6|2140.3|2141.1|2140.8|2138.7|2138.4|48
1611734400000|2021-01-27 08:00:00|2139.9|2139.6|2136.4|2136.1|2140.1|2139.8|2134.9|2134.6|538
1611734700000|2021-01-27 08:05:00|2136.6|2136.3|2138.4|2138.1|2139.6|2139.3|2135.4|2135.1|156
1611735000000|2021-01-27 08:10:00|2138.3|2138|2139.1|2138.8|2139.9|2139.6|2137.6|2137.3|93
1611735300000|2021-01-27 08:15:00|2138.6|2138.3|2140.7|2140.4|2141.7|2141.4|2138.6|2138.3|248
1611735600000|2021-01-27 08:20:00|2140.9|2140.6|2139.2|2138.9|2141.7|2141.4|2139.1|2138.8|72
1611735900000|2021-01-27 08:25:00|2139.7|2139.4|2137.9|2137.6|2141.1|2140.8|2137.9|2137.6|82
1611736200000|2021-01-27 08:30:00|2138.1|2137.8|2139.5|2139.2|2139.5|2139.2|2137.8|2137.5|72
1611736500000|2021-01-27 08:35:00|2140|2139.7|2140.9|2140.6|2141.3|2141|2139.3|2139|23
1611736800000|2021-01-27 08:40:00|2140|2139.7|2140.9|2140.6|2141.3|2141|2139.3|2139|144
1611737100000|2021-01-27 08:45:00|2140.5|2140.2|2139.7|2139.4|2140.5|2140.2|2138.8|2138.5|40
1611737400000|2021-01-27 08:50:00|2139.9|2139.6|2137.3|2137|2140|2139.7|2136.9|2136.6|101
1611737700000|2021-01-27 08:55:00|2137.5|2137.2|2137.2|2136.9|2137.6|2137.3|2135.6|2135.3|131
1611738000000|2021-01-27 09:00:00|2137.4|2137.1|2139.4|2139.1|2140.3|2140|2136.7|2136.4|227
1611738300000|2021-01-27 09:05:00|2139.2|2138.9|2138.1|2137.8|2139.9|2139.6|2138.1|2137.8|109
1611738600000|2021-01-27 09:10:00|2137.9|2137.6|2139.1|2138.8|2140.7|2140.4|2137.9|2137.6|129
1611738900000|2021-01-27 09:15:00|2139.2|2138.9|2141.1|2140.8|2141.3|2141|2138.7|2138.4|45
1611739200000|2021-01-27 09:20:00|2140.9|2140.6|2141.5|2141.2|2142.7|2142.4|2140.5|2140.2|118
1611739500000|2021-01-27 09:25:00|2141.7|2141.4|2141.4|2141.1|2142.3|2142|2141.2|2140.9|34
1611739800000|2021-01-27 09:30:00|2141.3|2141|2142.1|2141.8|2142.3|2142|2141.3|2141|107
1611740100000|2021-01-27 09:35:00|2142.4|2142.1|2140.3|2140|2142.6|2142.3|2140.3|2140|61
1611740400000|2021-01-27 09:40:00|2140.8|2140.5|2140.3|2140|2141.3|2141|2140.2|2139.9|64
1611740700000|2021-01-27 09:45:00|2140.5|2140.2|2140.1|2139.8|2141.1|2140.8|2140.1|2139.8|64
1611741000000|2021-01-27 09:50:00|2140.2|2139.9|2140.5|2140.2|2141.2|2140.9|2139.7|2139.4|98
1611741300000|2021-01-27 09:55:00|2140.6|2140.3|2140.4|2140.1|2141.1|2140.8|2140|2139.7|35
1611741600000|2021-01-27 10:00:00|2140.3|2140|2139.7|2139.4|2140.5|2140.2|2138.7|2138.4|78
1611741900000|2021-01-27 10:05:00|2139.4|2139.1|2139.8|2139.5|2140.7|2140.4|2137.7|2137.4|206
1611742200000|2021-01-27 10:10:00|2139.3|2139|2139.9|2139.6|2140|2139.7|2138.5|2138.2|102
1611742500000|2021-01-27 10:15:00|2139.3|2139|2140.8|2140.5|2141.1|2140.8|2139|2138.7|200
1611742800000|2021-01-27 10:20:00|2140.5|2140.2|2140.8|2140.5|2141.4|2141.1|2140.3|2140|56
1611743100000|2021-01-27 10:25:00|2141.1|2140.8|2141.6|2141.3|2141.8|2141.5|2139.8|2139.5|133
1611743400000|2021-01-27 10:30:00|2141.3|2141|2143.8|2143.5|2144.5|2144.2|2140.8|2140.5|292
1611743700000|2021-01-27 10:35:00|2143.4|2143.1|2141.9|2141.6|2143.6|2143.3|2141.3|2141|99
1611744000000|2021-01-27 10:40:00|2142.1|2141.8|2141|2140.7|2142.7|2142.4|2140.6|2140.3|57
1611744300000|2021-01-27 10:45:00|2140.4|2140.1|2139.1|2138.8|2141.1|2140.8|2138.8|2138.5|58
1611744600000|2021-01-27 10:50:00|2139.3|2139|2137.9|2137.6|2139.8|2139.5|2137.7|2137.4|78
1611744900000|2021-01-27 10:55:00|2137.7|2137.4|2138.1|2137.8|2139.2|2138.9|2137.4|2137.1|168
1611745200000|2021-01-27 11:00:00|2137.7|2137.4|2132.4|2132.1|2137.7|2137.4|2131|2130.7|728
1611745500000|2021-01-27 11:05:00|2132.8|2132.5|2131.5|2131.2|2133|2132.7|2130.8|2130.5|370
1611745800000|2021-01-27 11:10:00|2131.9|2131.6|2130.6|2130.3|2133|2132.7|2129.9|2129.6|453
1611746100000|2021-01-27 11:15:00|2130.8|2130.5|2132.4|2132.1|2132.8|2132.5|2129.6|2129.3|365
1611746400000|2021-01-27 11:20:00|2132.8|2132.5|2132|2131.7|2133.2|2132.9|2131.9|2131.6|229
1611746700000|2021-01-27 11:25:00|2131.9|2131.6|2130.7|2130.4|2132.1|2131.8|2130.2|2129.9|190
1611747000000|2021-01-27 11:30:00|2130.8|2130.5|2126.9|2126.6|2130.8|2130.5|2126.7|2126.4|554
1611747300000|2021-01-27 11:35:00|2127|2126.7|2122.7|2122.4|2127.6|2127.3|2119.2|2118.9|674
1611747600000|2021-01-27 11:40:00|2122.4|2122.1|2115.7|2115.4|2123.4|2123.1|2114.7|2114.4|897
1611747900000|2021-01-27 11:45:00|2115.8|2115.5|2106.5|2106.2|2117.7|2117.4|2098.9|2098.6|2255
1611748200000|2021-01-27 11:50:00|2107.3|2107|2109.9|2109.6|2110.2|2109.9|2102|2101.7|1125
1611748500000|2021-01-27 11:55:00|2109.4|2109.1|2108.8|2108.5|2111.9|2111.6|2108.3|2108|640
1611748800000|2021-01-27 12:00:00|2109.7|2109.4|2110.7|2110.4|2114.8|2114.5|2109.3|2109|617
1611749100000|2021-01-27 12:05:00|2111.2|2110.9|2105.1|2104.8|2111.2|2110.9|2104.8|2104.5|1118
1611749400000|2021-01-27 12:10:00|2105|2104.7|2102.8|2102.5|2107.5|2107.2|2099|2098.7|1014
1611749700000|2021-01-27 12:15:00|2102.4|2102.1|2096|2095.7|2103|2102.7|2091.6|2091.3|1698
1611750000000|2021-01-27 12:20:00|2096.4|2096.1|2098.4|2098.1|2098.5|2098.2|2093.8|2093.5|1154
1611750300000|2021-01-27 12:25:00|2097.9|2097.6|2099.3|2099|2102.8|2102.5|2094.9|2094.6|962
1611750600000|2021-01-27 12:30:00|2099.4|2099.1|2104.5|2104.2|2105.9|2105.6|2098.9|2098.6|1087
1611750900000|2021-01-27 12:35:00|2104.9|2104.6|2100.6|2100.3|2106.1|2105.8|2097.1|2096.8|472
1611751200000|2021-01-27 12:40:00|2100.4|2100.1|2092.6|2092.3|2105.4|2105.1|2089.8|2089.5|1465
1611751500000|2021-01-27 12:45:00|2092.1|2091.8|2102.4|2102.1|2102.9|2102.6|2091.3|2091|1048
1611751800000|2021-01-27 12:50:00|2103|2102.7|2096.8|2096.5|2103|2102.7|2096.8|2096.5|420
1611752100000|2021-01-27 12:55:00|2096.6|2096.3|2093.8|2093.5|2099.6|2099.3|2091.3|2091|653
1611752400000|2021-01-27 13:00:00|2094.4|2094.1|2092|2091.7|2094.8|2094.5|2091.2|2090.9|1283
1611752700000|2021-01-27 13:05:00|2092.2|2091.9|2097.6|2097.3|2098.3|2098|2091|2090.7|1663
1611753000000|2021-01-27 13:10:00|2097.5|2097.2|2100.5|2100.2|2101.3|2101|2096.5|2096.2|944
1611753300000|2021-01-27 13:15:00|2101|2100.7|2104.3|2104|2108.4|2108.1|2099.9|2099.6|1645
1611753600000|2021-01-27 13:20:00|2104.2|2103.9|2110.1|2109.8|2110.8|2110.5|2101.3|2101|1214
1611753900000|2021-01-27 13:25:00|2110|2109.7|2107|2106.7|2113.1|2112.8|2107|2106.7|654
1611754200000|2021-01-27 13:30:00|2106.9|2106.6|2103.9|2103.6|2109.6|2109.3|2101.2|2100.9|829
1611754500000|2021-01-27 13:35:00|2104.2|2103.9|2098.4|2098.1|2104.7|2104.4|2097.4|2097.1|899
1611754800000|2021-01-27 13:40:00|2098.6|2098.3|2105.7|2105.4|2105.7|2105.4|2096.8|2096.5|760
1611755100000|2021-01-27 13:45:00|2105.2|2104.9|2107.6|2107.3|2110.4|2110.1|2103.3|2103|882
1611755400000|2021-01-27 13:50:00|2107.4|2107.1|2108.2|2107.9|2110.9|2110.6|2107.4|2107.1|541
1611755700000|2021-01-27 13:55:00|2108.6|2108.3|2109.5|2109.2|2110.9|2110.6|2106.1|2105.8|583
1611756000000|2021-01-27 14:00:00|2108.9|2108.6|2110|2109.7|2112.7|2112.4|2108.9|2108.6|818
1611756300000|2021-01-27 14:05:00|2110.2|2109.9|2097.6|2097.3|2110.5|2110.2|2096.4|2096.1|2489
1611756600000|2021-01-27 14:10:00|2097.5|2097.2|2098.1|2097.8|2100.9|2100.6|2093.9|2093.6|1787
1611756900000|2021-01-27 14:15:00|2098|2097.7|2097.2|2096.9|2100.2|2099.9|2095.2|2094.9|1300
1611757200000|2021-01-27 14:20:00|2097.6|2097.3|2100.5|2100.2|2104.5|2104.2|2096.4|2096.1|2263
1611757500000|2021-01-27 14:25:00|2100.3|2100|2111.2|2110.9|2111.6|2111.3|2099.4|2099.1|4586
1611757800000|2021-01-27 14:30:00|2111.7|2111.4|2105.1|2104.8|2111.7|2111.4|2095.5|2095.2|6927
1611758100000|2021-01-27 14:35:00|2105|2104.7|2100.5|2100.2|2105|2104.7|2095.5|2095.2|5567
1611758400000|2021-01-27 14:40:00|2100.2|2099.9|2091.1|2090.8|2100.3|2100|2089.8|2089.5|4299
1611758700000|2021-01-27 14:45:00|2090.7|2090.4|2096.3|2096|2101.4|2101.1|2090|2089.7|4046
1611759000000|2021-01-27 14:50:00|2096.5|2096.2|2096|2095.7|2098.1|2097.8|2090.6|2090.3|3151
1611759300000|2021-01-27 14:55:00|2096.2|2095.9|2114.6|2114.3|2114.9|2114.6|2096.1|2095.8|4171
1611759600000|2021-01-27 15:00:00|2114.8|2114.5|2118|2117.7|2120.8|2120.5|2112.3|2112|4103
1611759900000|2021-01-27 15:05:00|2118.3|2118|2113.5|2113.2|2118.3|2118|2107.7|2107.4|3170
1611760200000|2021-01-27 15:10:00|2113.6|2113.3|2109|2108.7|2115.9|2115.6|2108.2|2107.9|2423
1611760500000|2021-01-27 15:15:00|2108.7|2108.4|2119.6|2119.3|2120.8|2120.5|2108.4|2108.1|2456
1611760800000|2021-01-27 15:20:00|2119.4|2119.1|2127.3|2127|2127.9|2127.6|2119.4|2119.1|3275
1611761100000|2021-01-27 15:25:00|2127.1|2126.8|2124.4|2124.1|2129.8|2129.5|2124.4|2124.1|2504
1611761400000|2021-01-27 15:30:00|2124.2|2123.9|2127.1|2126.8|2130.3|2130|2118.2|2117.9|3120
1611761700000|2021-01-27 15:35:00|2126.7|2126.4|2123.6|2123.3|2129|2128.7|2122.4|2122.1|1909
1611762000000|2021-01-27 15:40:00|2123.7|2123.4|2128.7|2128.4|2129.8|2129.5|2123.6|2123.3|1887
1611762300000|2021-01-27 15:45:00|2128.5|2128.2|2129|2128.7|2130.6|2130.3|2123.9|2123.6|2156
1611762600000|2021-01-27 15:50:00|2128.7|2128.4|2125.7|2125.4|2131|2130.7|2125.6|2125.3|2256
1611762900000|2021-01-27 15:55:00|2125.4|2125.1|2136.6|2136.3|2136.6|2136.3|2125.4|2125.1|2454
1611763200000|2021-01-27 16:00:00|2136.3|2136|2136.6|2136.3|2137|2136.7|2131|2130.7|2622
1611763500000|2021-01-27 16:05:00|2136.5|2136.2|2138.3|2138|2138.5|2138.2|2134.1|2133.8|2367
1611763800000|2021-01-27 16:10:00|2138.2|2137.9|2133.6|2133.3|2139.2|2138.9|2132.2|2131.9|2178
1611764100000|2021-01-27 16:15:00|2134|2133.7|2128.2|2127.9|2134|2133.7|2125.6|2125.3|2715
1611764400000|2021-01-27 16:20:00|2128.1|2127.8|2132|2131.7|2133|2132.7|2127.5|2127.2|1645
1611764700000|2021-01-27 16:25:00|2131.9|2131.6|2133.1|2132.8|2137.2|2136.9|2131.8|2131.5|2139
1611765000000|2021-01-27 16:30:00|2133.2|2132.9|2129.9|2129.6|2135.3|2135|2129.7|2129.4|1837
1611765300000|2021-01-27 16:35:00|2129.7|2129.4|2132.9|2132.6|2135|2134.7|2129.6|2129.3|1708
1611765600000|2021-01-27 16:40:00|2132.8|2132.5|2133|2132.7|2135.1|2134.8|2131.8|2131.5|1110
1611765900000|2021-01-27 16:45:00|2133.3|2133|2126.3|2126|2136.7|2136.4|2125.8|2125.5|3022
1611766200000|2021-01-27 16:50:00|2125.9|2125.6|2124.7|2124.4|2129|2128.7|2124.5|2124.2|1793
1611766500000|2021-01-27 16:55:00|2124.8|2124.5|2121.6|2121.3|2125.7|2125.4|2119.9|2119.6|1601
1611766800000|2021-01-27 17:00:00|2121.5|2121.2|2113.7|2113.4|2123.3|2123|2113.7|2113.4|3776
1611767100000|2021-01-27 17:05:00|2113.8|2113.5|2123.8|2123.5|2124.8|2124.5|2113.5|2113.2|1942
1611767400000|2021-01-27 17:10:00|2123.3|2123|2129|2128.7|2129.4|2129.1|2123.1|2122.8|3035
1611767700000|2021-01-27 17:15:00|2129.2|2128.9|2131.4|2131.1|2131.6|2131.3|2126.3|2126|1299
1611768000000|2021-01-27 17:20:00|2131.1|2130.8|2128.5|2128.2|2131.4|2131.1|2126.5|2126.2|2284
1611768300000|2021-01-27 17:25:00|2128.4|2128.1|2126.1|2125.8|2129.6|2129.3|2125.3|2125|751
1611768600000|2021-01-27 17:30:00|2125.9|2125.6|2128|2127.7|2129.5|2129.2|2125.8|2125.5|976
1611768900000|2021-01-27 17:35:00|2128.1|2127.8|2132.9|2132.6|2133.3|2133|2124.8|2124.5|1872
1611769200000|2021-01-27 17:40:00|2132.8|2132.5|2137.4|2137.1|2137.8|2137.5|2131.9|2131.6|1826
1611769500000|2021-01-27 17:45:00|2137.5|2137.2|2141.7|2141.4|2141.7|2141.4|2137|2136.7|1704
1611769800000|2021-01-27 17:50:00|2141.8|2141.5|2143.1|2142.8|2143.6|2143.3|2139.5|2139.2|1743
1611770100000|2021-01-27 17:55:00|2143|2142.7|2145.2|2144.9|2145.6|2145.3|2142.4|2142.1|1570
1611770400000|2021-01-27 18:00:00|2145.1|2144.8|2143.5|2143.2|2146.5|2146.2|2143|2142.7|1380
1611770700000|2021-01-27 18:05:00|2143.6|2143.3|2144.6|2144.3|2144.7|2144.4|2141.2|2140.9|1649
1611771000000|2021-01-27 18:10:00|2144.4|2144.1|2139.9|2139.6|2145.4|2145.1|2138.6|2138.3|2634
1611771300000|2021-01-27 18:15:00|2139.6|2139.3|2141.8|2141.5|2143.2|2142.9|2139.2|2138.9|1107
1611771600000|2021-01-27 18:20:00|2142.1|2141.8|2142.7|2142.4|2143.3|2143|2140|2139.7|905
1611771900000|2021-01-27 18:25:00|2142.4|2142.1|2143.5|2143.2|2145.8|2145.5|2142.4|2142.1|967
1611772200000|2021-01-27 18:30:00|2143.1|2142.8|2142.1|2141.8|2145.4|2145.1|2140.7|2140.4|1698
1611772500000|2021-01-27 18:35:00|2142|2141.7|2141.4|2141.1|2143.4|2143.1|2139.1|2138.8|1005
1611772800000|2021-01-27 18:40:00|2141.2|2140.9|2139.6|2139.3|2142.5|2142.2|2139.3|2139|1106
1611773100000|2021-01-27 18:45:00|2138.9|2138.6|2142.4|2142.1|2142.8|2142.5|2137.2|2136.9|1190
1611773400000|2021-01-27 18:50:00|2142.3|2142|2142.1|2141.8|2143.8|2143.5|2141.6|2141.3|2271
1611773700000|2021-01-27 18:55:00|2142.2|2141.9|2140.1|2139.8|2142.5|2142.2|2139.1|2138.8|513
1611774000000|2021-01-27 19:00:00|2140.9|2140.6|2140.2|2139.9|2144.5|2144.2|2139.1|2138.8|1376
1611774300000|2021-01-27 19:05:00|2140.4|2140.1|2138.2|2137.9|2140.4|2140.1|2135|2134.7|1374
1611774600000|2021-01-27 19:10:00|2137.8|2137.5|2137.7|2137.4|2139.6|2139.3|2137.5|2137.2|683
1611774900000|2021-01-27 19:15:00|2137.6|2137.3|2131.3|2131|2138.4|2138.1|2130|2129.7|1760
1611775200000|2021-01-27 19:20:00|2131.1|2130.8|2132.2|2131.9|2133.5|2133.2|2128.6|2128.3|1495
1611775500000|2021-01-27 19:25:00|2132.1|2131.8|2128.5|2128.2|2132.5|2132.2|2127|2126.7|1495
1611775800000|2021-01-27 19:30:00|2128.6|2128.3|2121.4|2121.1|2130.1|2129.8|2121.3|2121|2385
1611776100000|2021-01-27 19:35:00|2121.3|2121|2116.6|2116.3|2123|2122.7|2114.3|2114|4024
1611776400000|2021-01-27 19:40:00|2116.4|2116.1|2121.7|2121.4|2124.1|2123.8|2115|2114.7|2165
1611776700000|2021-01-27 19:45:00|2121.6|2121.3|2116.1|2115.8|2123.4|2123.1|2113.6|2113.3|2809
1611777000000|2021-01-27 19:50:00|2116|2115.7|2111.2|2110.9|2117.4|2117.1|2107.2|2106.9|2919
1611777300000|2021-01-27 19:55:00|2111.6|2111.3|2110.2|2109.9|2115.2|2114.9|2104.4|2104.1|2749
1611777600000|2021-01-27 20:00:00|2110.4|2110.1|2109.1|2108.8|2112.9|2112.6|2106.2|2105.9|2254
1611777900000|2021-01-27 20:05:00|2109.5|2109.2|2112.3|2112|2115.6|2115.3|2108.7|2108.4|1895
1611778200000|2021-01-27 20:10:00|2112.1|2111.8|2115.8|2115.5|2116.2|2115.9|2108.6|2108.3|2211
1611778500000|2021-01-27 20:15:00|2115.4|2115.1|2112.4|2112.1|2118.7|2118.4|2110.8|2110.5|1544
1611778800000|2021-01-27 20:20:00|2112.1|2111.8|2104.4|2104.1|2112.9|2112.6|2102|2101.7|2551
1611779100000|2021-01-27 20:25:00|2104.3|2104|2104.2|2103.9|2110.3|2110|2101.3|2101|2084
1611779400000|2021-01-27 20:30:00|2104.3|2104|2102.7|2102.4|2108|2107.7|2101.6|2101.3|1971
1611779700000|2021-01-27 20:35:00|2102.6|2102.3|2102.2|2101.9|2105.2|2104.9|2098.1|2097.8|3674
1611780000000|2021-01-27 20:40:00|2101.9|2101.6|2104.6|2104.3|2107.6|2107.3|2099.6|2099.3|3414
1611780300000|2021-01-27 20:45:00|2104.5|2104.2|2111.4|2111.1|2112.8|2112.5|2102.4|2102.1|3374
1611780600000|2021-01-27 20:50:00|2111.3|2111|2109.8|2109.5|2113.9|2113.6|2108.8|2108.5|3046
1611780900000|2021-01-27 20:55:00|2109.4|2109.1|2111.3|2111|2113.6|2113.3|2107.7|2107.4|9240
1611781200000|2021-01-27 21:00:00|2111.2|2110.9|2112.1|2111.8|2118.2|2117.9|2107.1|2106.8|4348
1611781500000|2021-01-27 21:05:00|2111.7|2111.4|2104.3|2104|2114.9|2114.6|2101.8|2101.5|2040
1611781800000|2021-01-27 21:10:00|2104.5|2104.2|2098.8|2098|2108.2|2107.9|2096.9|2096.6|2246
1611782100000|2021-01-27 21:15:00|2098.6|2097.8|2098.1|2097.3|2101|2100.2|2096.7|2095.9|10
1611782400000|2021-01-27 21:20:00|2098.3|2097.5|2100.9|2100.1|2102|2101.2|2098.1|2097.3|0
1611782700000|2021-01-27 21:25:00|2101|2100.2|2098.6|2097.8|2101.3|2100.5|2096.5|2095.7|0
1611783000000|2021-01-27 21:30:00|2099.2|2098.9|2099.3|2099|2104.2|2103.9|2096.9|2096.6|1648
1611783300000|2021-01-27 21:35:00|2099.2|2098.9|2099.7|2099.4|2100.9|2100.6|2096.5|2096.2|706
1611783600000|2021-01-27 21:40:00|2099.8|2099.5|2103.4|2103.1|2104|2103.7|2098.7|2098.4|368
1611783900000|2021-01-27 21:45:00|2103|2102.7|2101.3|2101|2103|2102.7|2099.6|2099.3|358
1611784200000|2021-01-27 21:50:00|2101.2|2100.9|2104.8|2104.5|2105.5|2105.2|2100|2099.7|193
1611784500000|2021-01-27 21:55:00|2105|2104.7|2100.5|2099.7|2105|2104.7|2099.3|2099|289
1611784800000|2021-01-27 22:00:00|2100.6|2099.8|2101.6|2100.8|2102.4|2101.6|2100.5|2099.7|0
1611785100000|2021-01-27 22:05:00|2101.5|2100.7|2101.3|2100.5|2101.8|2101|2100.3|2099.5|0
1611785400000|2021-01-27 22:10:00|2101.5|2100.7|2101|2100.2|2102.3|2101.5|2100.6|2099.8|0
1611785700000|2021-01-27 22:15:00|2101.1|2100.3|2101.6|2100.8|2101.8|2101|2100.3|2099.5|0
1611786000000|2021-01-27 22:20:00|2101.5|2100.7|2102.7|2101.9|2103.5|2102.7|2101.3|2100.5|0
1611786300000|2021-01-27 22:25:00|2102.6|2101.8|2098.7|2097.9|2102.6|2101.8|2098.7|2097.9|0
1611786600000|2021-01-27 22:30:00|2098.8|2098|2101.7|2100.9|2101.7|2100.9|2098.7|2097.9|0
1611786900000|2021-01-27 22:35:00|2101.6|2100.8|2101|2100.2|2101.8|2101|2101|2100.2|0
1611787200000|2021-01-27 22:40:00|2100.9|2100.1|2100.4|2099.6|2101|2100.2|2098.9|2098.1|0
1611787500000|2021-01-27 22:45:00|2100.7|2099.9|2101.9|2101.1|2102|2101.2|2100.5|2099.7|0
1611787800000|2021-01-27 22:50:00|2101.8|2101|2102.5|2101.7|2102.7|2101.9|2101.4|2100.6|0
1611788100000|2021-01-27 22:55:00|2102.4|2101.6|2102.6|2101.8|2102.8|2102|2101.8|2101|0
1611788400000|2021-01-27 23:00:00|2106.7|2106.4|2107.5|2107.2|2113.4|2113.1|2103.1|2102.8|573
1611788700000|2021-01-27 23:05:00|2108|2107.7|2097.6|2097.3|2108.9|2108.6|2095.7|2095.4|544
1611789000000|2021-01-27 23:10:00|2097.2|2096.9|2099.2|2098.9|2100.4|2100.1|2095.8|2095.5|243
1611789300000|2021-01-27 23:15:00|2099.3|2099|2093.9|2093.6|2099.3|2099|2093.2|2092.9|817
1611789600000|2021-01-27 23:20:00|2093.6|2093.3|2094.1|2093.8|2098.1|2097.8|2092.9|2092.6|692
1611789900000|2021-01-27 23:25:00|2094.2|2093.9|2096.5|2096.2|2097.3|2097|2094.1|2093.8|160
1611790200000|2021-01-27 23:30:00|2096.7|2096.4|2094.5|2094.2|2097.2|2096.9|2093.5|2093.2|157
1611790500000|2021-01-27 23:35:00|2094.9|2094.6|2093.1|2092.8|2095.7|2095.4|2091.1|2090.8|586
1611790800000|2021-01-27 23:40:00|2093.3|2093|2094.2|2093.9|2094.9|2094.6|2091.1|2090.8|228
1611791100000|2021-01-27 23:45:00|2094.7|2094.4|2096.4|2096.1|2098|2097.7|2094.7|2094.4|213
1611791400000|2021-01-27 23:50:00|2095.8|2095.5|2092.4|2092.1|2095.8|2095.5|2091.1|2090.8|326
1611791700000|2021-01-27 23:55:00|2092.6|2092.3|2083.6|2083.3|2093.9|2093.6|2080|2079.7|1265
1611792000000|2021-01-28 00:00:00|2083.4|2083.1|2094.7|2094.4|2096.2|2095.9|2083.3|2083|638
1611792300000|2021-01-28 00:05:00|2095.1|2094.8|2092.4|2092.1|2095.8|2095.5|2089.1|2088.8|296
1611792600000|2021-01-28 00:10:00|2093|2092.7|2093.3|2093|2094.6|2094.3|2091.5|2091.2|95
1611792900000|2021-01-28 00:15:00|2093.7|2093.4|2096.5|2096.2|2097.8|2097.5|2092.3|2092|154
1611793200000|2021-01-28 00:20:00|2096.3|2096|2092.3|2092|2098|2097.7|2091.5|2091.2|191
1611793500000|2021-01-28 00:25:00|2092.1|2091.8|2091.6|2091.3|2093.3|2093|2089|2088.7|259
1611793800000|2021-01-28 00:30:00|2091.9|2091.6|2096.4|2096.1|2098.8|2098.5|2090.4|2090.1|222
1611794100000|2021-01-28 00:35:00|2096.2|2095.9|2096.4|2096.1|2096.4|2096.1|2094.1|2093.8|177
1611794400000|2021-01-28 00:40:00|2096.2|2095.9|2099.2|2098.9|2099.9|2099.6|2095|2094.7|274
1611794700000|2021-01-28 00:45:00|2098.8|2098.5|2098.5|2098.2|2099|2098.7|2096.3|2096|92
1611795000000|2021-01-28 00:50:00|2098.3|2098|2097.7|2097.4|2099|2098.7|2097.6|2097.3|102
1611795300000|2021-01-28 00:55:00|2098.4|2098.1|2098.4|2098.1|2099.1|2098.8|2098|2097.7|78
1611795600000|2021-01-28 01:00:00|2098.3|2098|2103.2|2102.9|2103.8|2103.5|2097|2096.7|170
1611795900000|2021-01-28 01:05:00|2103.6|2103.3|2106|2105.7|2108.7|2108.4|2102.8|2102.5|162
1611796200000|2021-01-28 01:10:00|2106.2|2105.9|2109.9|2109.6|2110|2109.7|2106|2105.7|160
1611796500000|2021-01-28 01:15:00|2109.6|2109.3|2114.5|2114.2|2114.5|2114.2|2107.2|2106.9|296
1611796800000|2021-01-28 01:20:00|2113.5|2113.2|2110.6|2110.3|2114|2113.7|2110.6|2110.3|186
1611797100000|2021-01-28 01:25:00|2111.2|2110.9|2114.4|2114.1|2115.3|2115|2110.2|2109.9|130
1611797400000|2021-01-28 01:30:00|2114.3|2114|2111.7|2111.4|2115.9|2115.6|2110.9|2110.6|160
1611797700000|2021-01-28 01:35:00|2112.1|2111.8|2114.1|2113.8|2114.5|2114.2|2111|2110.7|68
1611798000000|2021-01-28 01:40:00|2114|2113.7|2117.5|2117.2|2118.4|2118.1|2113.6|2113.3|246
1611798300000|2021-01-28 01:45:00|2117.8|2117.5|2116.4|2116.1|2117.8|2117.5|2113.7|2113.4|124
1611798600000|2021-01-28 01:50:00|2116|2115.7|2117.6|2117.3|2119.3|2119|2116|2115.7|229
1611798900000|2021-01-28 01:55:00|2117.3|2117|2114.2|2113.9|2118|2117.7|2113.7|2113.4|126
1611799200000|2021-01-28 02:00:00|2114.5|2114.2|2115.2|2114.9|2116.8|2116.5|2114.3|2114|137
1611799500000|2021-01-28 02:05:00|2115.4|2115.1|2113.5|2113.2|2115.4|2115.1|2112.8|2112.5|97
1611799800000|2021-01-28 02:10:00|2113.3|2113|2112.7|2112.4|2113.5|2113.2|2111.6|2111.3|100
1611800100000|2021-01-28 02:15:00|2113.1|2112.8|2115.1|2114.8|2115.4|2115.1|2113.1|2112.8|163
1611800400000|2021-01-28 02:20:00|2114.9|2114.6|2113.7|2113.4|2116.5|2116.2|2113.5|2113.2|61
1611800700000|2021-01-28 02:25:00|2113.1|2112.8|2112|2111.7|2114|2113.7|2111.3|2111|120
1611801000000|2021-01-28 02:30:00|2111.6|2111.3|2110.9|2110.6|2111.7|2111.4|2108.2|2107.9|155
1611801300000|2021-01-28 02:35:00|2110|2109.7|2109.3|2109|2110.6|2110.3|2108.6|2108.3|58
1611801600000|2021-01-28 02:40:00|2109.5|2109.2|2106.4|2106.1|2109.5|2109.2|2105.9|2105.6|125
1611801900000|2021-01-28 02:45:00|2106.3|2106|2100.8|2100.5|2106.5|2106.2|2100.2|2099.9|357
1611802200000|2021-01-28 02:50:00|2101|2100.7|2101.1|2100.8|2101.5|2101.2|2098.5|2098.2|187
1611802500000|2021-01-28 02:55:00|2100.5|2100.2|2106.2|2105.9|2106.6|2106.3|2100.5|2100.2|143
1611802800000|2021-01-28 03:00:00|2105.9|2105.6|2103.2|2102.9|2106.6|2106.3|2102.6|2102.3|83
1611803100000|2021-01-28 03:05:00|2103.3|2103|2099|2098.7|2103.3|2103|2098.5|2098.2|84
1611803400000|2021-01-28 03:10:00|2099.2|2098.9|2103.4|2103.1|2104.2|2103.9|2098.9|2098.6|94
1611803700000|2021-01-28 03:15:00|2103.9|2103.6|2108.3|2108|2108.7|2108.4|2103.9|2103.6|117
1611804000000|2021-01-28 03:20:00|2108.7|2108.4|2107.8|2107.5|2109.5|2109.2|2107.8|2107.5|129
1611804300000|2021-01-28 03:25:00|2108.3|2108|2109.6|2109.3|2110.3|2110|2107.8|2107.5|94
1611804600000|2021-01-28 03:30:00|2109.3|2109|2110.9|2110.6|2112.7|2112.4|2108.6|2108.3|124
1611804900000|2021-01-28 03:35:00|2110|2109.7|2110.3|2110|2110.7|2110.4|2106.5|2106.2|45
1611805200000|2021-01-28 03:40:00|2109.8|2109.5|2108.6|2108.3|2111.3|2111|2107.6|2107.3|53
1611805500000|2021-01-28 03:45:00|2109.1|2108.8|2106|2105.7|2109.9|2109.6|2106|2105.7|200
1611805800000|2021-01-28 03:50:00|2106.1|2105.8|2103.2|2102.9|2106.1|2105.8|2102|2101.7|174
1611806100000|2021-01-28 03:55:00|2102.5|2102.2|2102.5|2102.2|2103|2102.7|2100.6|2100.3|108
1611806400000|2021-01-28 04:00:00|2102.8|2102.5|2102.4|2102.1|2103|2102.7|2101.5|2101.2|128
1611806700000|2021-01-28 04:05:00|2102.2|2101.9|2103.1|2102.8|2104.3|2104|2101.9|2101.6|47
1611807000000|2021-01-28 04:10:00|2102.5|2102.2|2103.3|2103|2103.9|2103.6|2102.5|2102.2|35
1611807300000|2021-01-28 04:15:00|2103.4|2103.1|2103.1|2102.8|2104.4|2104.1|2102.6|2102.3|47
1611807600000|2021-01-28 04:20:00|2103.2|2102.9|2103|2102.7|2103.9|2103.6|2101.5|2101.2|55
1611807900000|2021-01-28 04:25:00|2102.9|2102.6|2103.2|2102.9|2103.6|2103.3|2101.4|2101.1|71
1611808200000|2021-01-28 04:30:00|2104|2103.7|2103.2|2102.9|2104.9|2104.6|2103|2102.7|127
1611808500000|2021-01-28 04:35:00|2103.1|2102.8|2103.1|2102.8|2104.2|2103.9|2102.1|2101.8|52
1611808800000|2021-01-28 04:40:00|2103.2|2102.9|2102.6|2102.3|2103.9|2103.6|2102.6|2102.3|58
1611809100000|2021-01-28 04:45:00|2102.9|2102.6|2103.6|2103.3|2104|2103.7|2102.8|2102.5|27
1611809400000|2021-01-28 04:50:00|2103|2102.7|2103.3|2103|2103.6|2103.3|2101.6|2101.3|39
1611809700000|2021-01-28 04:55:00|2102.8|2102.5|2103.3|2103|2104.1|2103.8|2102.1|2101.8|30
1611810000000|2021-01-28 05:00:00|2103.1|2102.8|2103.1|2102.8|2104|2103.7|2102.5|2102.2|91
1611810300000|2021-01-28 05:05:00|2105.5|2105.2|2105.9|2105.6|2106.7|2106.4|2104.8|2104.5|53
1611810600000|2021-01-28 05:10:00|2105.3|2105|2106.7|2106.4|2106.7|2106.4|2105.3|2105|18
1611810900000|2021-01-28 05:15:00|2107.3|2107|2106.5|2106.2|2107.8|2107.5|2106.5|2106.2|20
1611811200000|2021-01-28 05:20:00|2106.8|2106.5|2105.9|2105.6|2106.8|2106.5|2105.5|2105.2|12
1611811500000|2021-01-28 05:25:00|2106|2105.7|2106.1|2105.8|2108.1|2107.8|2105.9|2105.6|39
1611811800000|2021-01-28 05:30:00|2106.5|2106.2|2106.9|2106.6|2107|2106.7|2106|2105.7|13
1611812100000|2021-01-28 05:35:00|2106.4|2106.1|2105.4|2105.1|2106.7|2106.4|2105.2|2104.9|37
1611812400000|2021-01-28 05:40:00|2105.1|2104.8|2103.4|2103.1|2105.3|2105|2103.1|2102.8|78
1611812700000|2021-01-28 05:45:00|2103.7|2103.4|2100.8|2100.5|2103.7|2103.4|2100.8|2100.5|219
1611813000000|2021-01-28 05:50:00|2101|2100.7|2099|2098.7|2101|2100.7|2098.6|2098.3|157
1611813300000|2021-01-28 05:55:00|2099.3|2099|2096.2|2095.9|2100.3|2100|2095.6|2095.3|425
1611813600000|2021-01-28 06:00:00|2095.8|2095.5|2092.7|2092.4|2095.9|2095.6|2092.3|2092|176
1611813900000|2021-01-28 06:05:00|2093.1|2092.8|2093.1|2092.8|2093.8|2093.5|2092.7|2092.4|43
1611814200000|2021-01-28 06:10:00|2092.8|2092.5|2094.9|2094.6|2095.3|2095|2090.5|2090.2|233
1611814500000|2021-01-28 06:15:00|2095|2094.7|2092.3|2092|2095|2094.7|2092.3|2092|61
1611814800000|2021-01-28 06:20:00|2092|2091.7|2092.2|2091.9|2093|2092.7|2090|2089.7|106
1611815100000|2021-01-28 06:25:00|2091.6|2091.3|2093.8|2093.5|2094|2093.7|2091.1|2090.8|47
1611815400000|2021-01-28 06:30:00|2094|2093.7|2095.2|2094.9|2096.1|2095.8|2093.8|2093.5|114
1611815700000|2021-01-28 06:35:00|2095|2094.7|2094.2|2093.9|2095.1|2094.8|2094.1|2093.8|48
1611816000000|2021-01-28 06:40:00|2094.4|2094.1|2094.5|2094.2|2095|2094.7|2094.1|2093.8|46
1611816300000|2021-01-28 06:45:00|2094.4|2094.1|2093.5|2093.2|2094.4|2094.1|2093.5|2093.2|10
1611816600000|2021-01-28 06:50:00|2093.9|2093.6|2093.6|2093.3|2094.2|2093.9|2092.4|2092.1|94
1611816900000|2021-01-28 06:55:00|2093.7|2093.4|2095.2|2094.9|2095.2|2094.9|2093.5|2093.2|42
1611817200000|2021-01-28 07:00:00|2094.7|2094.4|2092.6|2092.3|2094.7|2094.4|2091.7|2091.4|171
1611817500000|2021-01-28 07:05:00|2093.1|2092.8|2092|2091.7|2094.1|2093.8|2091.7|2091.4|209
1611817800000|2021-01-28 07:10:00|2092.1|2091.8|2093.8|2093.5|2094.2|2093.9|2092|2091.7|143
1611818100000|2021-01-28 07:15:00|2093.9|2093.6|2094|2093.7|2094.8|2094.5|2093.3|2093|111
1611818400000|2021-01-28 07:20:00|2093.9|2093.6|2094.5|2094.2|2095|2094.7|2093.9|2093.6|172
1611818700000|2021-01-28 07:25:00|2094.7|2094.4|2094.2|2093.9|2095|2094.7|2093.8|2093.5|41
1611819000000|2021-01-28 07:30:00|2093.8|2093.5|2095.4|2095.1|2096.9|2096.6|2093.6|2093.3|329
1611819300000|2021-01-28 07:35:00|2095|2094.7|2097.4|2097.1|2098|2097.7|2095|2094.7|153
1611819600000|2021-01-28 07:40:00|2097.9|2097.6|2097.4|2097.1|2098.8|2098.5|2096.6|2096.3|85
1611819900000|2021-01-28 07:45:00|2097.2|2096.9|2104.6|2104.3|2105.9|2105.6|2097.2|2096.9|437
1611820200000|2021-01-28 07:50:00|2105|2104.7|2105.9|2105.6|2106.7|2106.4|2104.6|2104.3|124
1611820500000|2021-01-28 07:55:00|2105.7|2105.4|2104.2|2103.9|2105.8|2105.5|2103.4|2103.1|90
1611820800000|2021-01-28 08:00:00|2104.1|2103.8|2099.3|2099|2105.9|2105.6|2098.7|2098.4|504
1611821100000|2021-01-28 08:05:00|2100.1|2099.8|2108.1|2107.8|2109.3|2109|2100|2099.7|205
1611821400000|2021-01-28 08:10:00|2107.7|2107.4|2106.3|2106|2108.5|2108.2|2103.6|2103.3|108
1611821700000|2021-01-28 08:15:00|2107|2106.7|2100.1|2099.8|2108|2107.7|2099.7|2099.4|138
1611822000000|2021-01-28 08:20:00|2100.4|2100.1|2100.7|2100.4|2104.6|2104.3|2099.7|2099.4|172
1611822300000|2021-01-28 08:25:00|2100.3|2100|2099.9|2099.6|2101.6|2101.3|2098|2097.7|280
1611822600000|2021-01-28 08:30:00|2098.8|2098.5|2096.6|2096.3|2098.8|2098.5|2096.3|2096|341
1611822900000|2021-01-28 08:35:00|2096.3|2096|2095.3|2095|2097.3|2097|2095|2094.7|306
1611823200000|2021-01-28 08:40:00|2095|2094.7|2093.8|2093.5|2095.5|2095.2|2093.5|2093.2|434
1611823500000|2021-01-28 08:45:00|2094.1|2093.8|2095.6|2095.3|2097.4|2097.1|2093|2092.7|371
1611823800000|2021-01-28 08:50:00|2095.4|2095.1|2095.5|2095.2|2099.1|2098.8|2093.6|2093.3|196
1611824100000|2021-01-28 08:55:00|2094.7|2094.4|2091.8|2091.5|2094.7|2094.4|2091.8|2091.5|463
1611824400000|2021-01-28 09:00:00|2092.2|2091.9|2097.1|2096.8|2098|2097.7|2091.7|2091.4|174
1611824700000|2021-01-28 09:05:00|2097.3|2097|2093.6|2093.3|2098.5|2098.2|2093.4|2093.1|161
1611825000000|2021-01-28 09:10:00|2093.3|2093|2093.6|2093.3|2094.2|2093.9|2092.2|2091.9|398
1611825300000|2021-01-28 09:15:00|2094.2|2093.9|2094.5|2094.2|2096.7|2096.4|2093.4|2093.1|165
1611825600000|2021-01-28 09:20:00|2094|2093.7|2093.9|2093.6|2096.9|2096.6|2092.3|2092|279
1611825900000|2021-01-28 09:25:00|2094.1|2093.8|2092.9|2092.6|2096.1|2095.8|2090.7|2090.4|586
1611826200000|2021-01-28 09:30:00|2091.8|2091.5|2091.9|2091.6|2093.9|2093.6|2091.3|2091|125
1611826500000|2021-01-28 09:35:00|2091.4|2091.1|2090.8|2090.5|2092|2091.7|2090.4|2090.1|271
1611826800000|2021-01-28 09:40:00|2090.7|2090.4|2095.2|2094.9|2097.1|2096.8|2089.8|2089.5|337
1611827100000|2021-01-28 09:45:00|2096.1|2095.8|2098.4|2098.1|2098.9|2098.6|2094.3|2094|172
1611827400000|2021-01-28 09:50:00|2098.7|2098.4|2100.1|2099.8|2101.2|2100.9|2098.1|2097.8|312
1611827700000|2021-01-28 09:55:00|2099.9|2099.6|2098.1|2097.8|2099.9|2099.6|2096.2|2095.9|110
1611828000000|2021-01-28 10:00:00|2099.1|2098.8|2096.9|2096.6|2099.1|2098.8|2095.8|2095.5|50
1611828300000|2021-01-28 10:05:00|2097.7|2097.4|2100.6|2100.3|2102.8|2102.5|2096.8|2096.5|131
1611828600000|2021-01-28 10:10:00|2100.3|2100|2102.3|2102|2103.2|2102.9|2100|2099.7|89
1611828900000|2021-01-28 10:15:00|2102.6|2102.3|2110.6|2110.3|2110.6|2110.3|2102.5|2102.2|398
1611829200000|2021-01-28 10:20:00|2110.8|2110.5|2109.1|2108.8|2112|2111.7|2107|2106.7|243
1611829500000|2021-01-28 10:25:00|2109.4|2109.1|2109.9|2109.6|2111.5|2111.2|2108.6|2108.3|162
1611829800000|2021-01-28 10:30:00|2109.7|2109.4|2113.2|2112.9|2113.6|2113.3|2109.7|2109.4|280
1611830100000|2021-01-28 10:35:00|2112.8|2112.5|2113.3|2113|2114.9|2114.6|2111.1|2110.8|272
1611830400000|2021-01-28 10:40:00|2113.2|2112.9|2114.7|2114.4|2115.2|2114.9|2112.5|2112.2|204
1611830700000|2021-01-28 10:45:00|2114.8|2114.5|2112.9|2112.6|2117.2|2116.9|2112|2111.7|278
1611831000000|2021-01-28 10:50:00|2112.5|2112.2|2115.5|2115.2|2116.7|2116.4|2112|2111.7|281
1611831300000|2021-01-28 10:55:00|2114.9|2114.6|2115.2|2114.9|2116.3|2116|2113.1|2112.8|278
1611831600000|2021-01-28 11:00:00|2115.1|2114.8|2112.5|2112.2|2116|2115.7|2111.9|2111.6|292
1611831900000|2021-01-28 11:05:00|2112.3|2112|2116.4|2116.1|2116.7|2116.4|2111|2110.7|296
1611832200000|2021-01-28 11:10:00|2116.1|2115.8|2117.6|2117.3|2119.7|2119.4|2115.1|2114.8|214
1611832500000|2021-01-28 11:15:00|2118.5|2118.2|2122.2|2121.9|2123.7|2123.4|2116.1|2115.8|574
1611832800000|2021-01-28 11:20:00|2122.9|2122.6|2120.3|2120|2123.2|2122.9|2119.9|2119.6|131
1611833100000|2021-01-28 11:25:00|2120.4|2120.1|2118|2117.7|2121.5|2121.2|2117|2116.7|109
1611833400000|2021-01-28 11:30:00|2117.8|2117.5|2118|2117.7|2119.7|2119.4|2117.1|2116.8|163
1611833700000|2021-01-28 11:35:00|2118.2|2117.9|2119.5|2119.2|2121.2|2120.9|2117.2|2116.9|130
1611834000000|2021-01-28 11:40:00|2119.8|2119.5|2117|2116.7|2120.2|2119.9|2116.1|2115.8|124
1611834300000|2021-01-28 11:45:00|2117.2|2116.9|2120.2|2119.9|2120.5|2120.2|2117.2|2116.9|149
1611834600000|2021-01-28 11:50:00|2120.5|2120.2|2119.5|2119.2|2121.9|2121.6|2118.3|2118|241
1611834900000|2021-01-28 11:55:00|2119.2|2118.9|2119.1|2118.8|2122.1|2121.8|2118.3|2118|162
1611835200000|2021-01-28 12:00:00|2118.7|2118.4|2119|2118.7|2119|2118.7|2115.1|2114.8|259
1611835500000|2021-01-28 12:05:00|2118.6|2118.3|2119.2|2118.9|2122.1|2121.8|2117.8|2117.5|173
1611835800000|2021-01-28 12:10:00|2118.7|2118.4|2123|2122.7|2124.5|2124.2|2118.5|2118.2|369
1611836100000|2021-01-28 12:15:00|2123.4|2123.1|2122.9|2122.6|2123.8|2123.5|2122.1|2121.8|346
1611836400000|2021-01-28 12:20:00|2122.8|2122.5|2121.2|2120.9|2123.9|2123.6|2121.2|2120.9|271
1611836700000|2021-01-28 12:25:00|2121.5|2121.2|2123|2122.7|2123.9|2123.6|2120.3|2120|234
1611837000000|2021-01-28 12:30:00|2122.4|2122.1|2120.1|2119.8|2122.4|2122.1|2118.4|2118.1|289
1611837300000|2021-01-28 12:35:00|2119.9|2119.6|2117.7|2117.4|2121.2|2120.9|2117.7|2117.4|125
1611837600000|2021-01-28 12:40:00|2117.9|2117.6|2116.6|2116.3|2118.8|2118.5|2115|2114.7|441
1611837900000|2021-01-28 12:45:00|2116.4|2116.1|2116.5|2116.2|2116.6|2116.3|2113.6|2113.3|173
1611838200000|2021-01-28 12:50:00|2116.2|2115.9|2114.5|2114.2|2117.3|2117|2113|2112.7|284
1611838500000|2021-01-28 12:55:00|2114.6|2114.3|2118.6|2118.3|2118.6|2118.3|2113.7|2113.4|280
1611838800000|2021-01-28 13:00:00|2118|2117.7|2110.7|2110.4|2118.2|2117.9|2109.3|2109|405
1611839100000|2021-01-28 13:05:00|2110.4|2110.1|2115|2114.7|2115.3|2115|2109|2108.7|197
1611839400000|2021-01-28 13:10:00|2114.9|2114.6|2113.4|2113.1|2116.5|2116.2|2111.7|2111.4|303
1611839700000|2021-01-28 13:15:00|2113.7|2113.4|2116.4|2116.1|2117.4|2117.1|2113.2|2112.9|349
1611840000000|2021-01-28 13:20:00|2116|2115.7|2116.3|2116|2117.5|2117.2|2115|2114.7|296
1611840300000|2021-01-28 13:25:00|2116.1|2115.8|2119.3|2119|2120.5|2120.2|2114.8|2114.5|290
1611840600000|2021-01-28 13:30:00|2119|2118.7|2123.7|2123.4|2124.2|2123.9|2117.1|2116.8|421
1611840900000|2021-01-28 13:35:00|2124.5|2124.2|2122.1|2121.8|2126.8|2126.5|2121.6|2121.3|660
1611841200000|2021-01-28 13:40:00|2123|2122.7|2126.6|2126.3|2127|2126.7|2122.2|2121.9|444
1611841500000|2021-01-28 13:45:00|2126.8|2126.5|2135.6|2135.3|2136.2|2135.9|2126.7|2126.4|1903
1611841800000|2021-01-28 13:50:00|2135.5|2135.2|2138.4|2138.1|2138.9|2138.6|2132.6|2132.3|1247
1611842100000|2021-01-28 13:55:00|2138.6|2138.3|2140.1|2139.8|2142|2141.7|2137|2136.7|1033
1611842400000|2021-01-28 14:00:00|2140.5|2140.2|2140.7|2140.4|2144.3|2144|2137|2136.7|2443
1611842700000|2021-01-28 14:05:00|2140.1|2139.8|2135|2134.7|2140.4|2140.1|2132.2|2131.9|1346
1611843000000|2021-01-28 14:10:00|2134.8|2134.5|2130.9|2130.6|2135.2|2134.9|2130.6|2130.3|750
1611843300000|2021-01-28 14:15:00|2130.7|2130.4|2127.9|2127.6|2131.8|2131.5|2127.7|2127.4|1129
1611843600000|2021-01-28 14:20:00|2128.2|2127.9|2127.4|2127.1|2129.3|2129|2126.5|2126.2|781
1611843900000|2021-01-28 14:25:00|2127.9|2127.6|2126.2|2125.9|2129.6|2129.3|2125.3|2125|1187
1611844200000|2021-01-28 14:30:00|2125.8|2125.5|2128.4|2128.1|2133.3|2133|2119.8|2119.5|5976
1611844500000|2021-01-28 14:35:00|2128.6|2128.3|2127.5|2127.2|2134.4|2134.1|2126.1|2125.8|4362
1611844800000|2021-01-28 14:40:00|2127.4|2127.1|2139.1|2138.8|2139.1|2138.8|2124.9|2124.6|3961
1611845100000|2021-01-28 14:45:00|2139.2|2138.9|2128.9|2128.6|2140.2|2139.9|2126.4|2126.1|3197
1611845400000|2021-01-28 14:50:00|2129.1|2128.8|2137|2136.7|2137.9|2137.6|2127.2|2126.9|2818
1611845700000|2021-01-28 14:55:00|2136.8|2136.5|2136.8|2136.5|2140.6|2140.3|2133.1|2132.8|3836
1611846000000|2021-01-28 15:00:00|2137|2136.7|2130.7|2130.4|2137.7|2137.4|2128.1|2127.8|2685
1611846300000|2021-01-28 15:05:00|2131|2130.7|2136.6|2136.3|2139.3|2139|2129.7|2129.4|2822
1611846600000|2021-01-28 15:10:00|2136.9|2136.6|2135|2134.7|2140.9|2140.6|2134.9|2134.6|1859
1611846900000|2021-01-28 15:15:00|2134.9|2134.6|2131.2|2130.9|2136.3|2136|2130.1|2129.8|1897
1611847200000|2021-01-28 15:20:00|2131.1|2130.8|2131.9|2131.6|2136|2135.7|2128.5|2128.2|1621
1611847500000|2021-01-28 15:25:00|2131.7|2131.4|2131.7|2131.4|2132.8|2132.5|2130.3|2130|1781
1611847800000|2021-01-28 15:30:00|2132.2|2131.9|2132.8|2132.5|2134.9|2134.6|2128|2127.7|2007
1611848100000|2021-01-28 15:35:00|2132.7|2132.4|2129.8|2129.5|2135.6|2135.3|2129.8|2129.5|1343
1611848400000|2021-01-28 15:40:00|2129.2|2128.9|2118.4|2118.1|2131.5|2131.2|2116|2115.7|3512
1611848700000|2021-01-28 15:45:00|2118.3|2118|2119|2118.7|2122.4|2122.1|2116.4|2116.1|2920
1611849000000|2021-01-28 15:50:00|2118.8|2118.5|2118.2|2117.9|2123.5|2123.2|2117.6|2117.3|2715
1611849300000|2021-01-28 15:55:00|2118.4|2118.1|2120.6|2120.3|2122.2|2121.9|2117.9|2117.6|1965
1611849600000|2021-01-28 16:00:00|2120.7|2120.4|2119.8|2119.5|2121.5|2121.2|2117|2116.7|1782
1611849900000|2021-01-28 16:05:00|2119.6|2119.3|2118.9|2118.6|2122.2|2121.9|2117.1|2116.8|1561
1611850200000|2021-01-28 16:10:00|2118.6|2118.3|2112.4|2112.1|2121.3|2121|2111.9|2111.6|1725
1611850500000|2021-01-28 16:15:00|2112.3|2112|2106.1|2105.8|2115.7|2115.4|2105.2|2104.9|3141
1611850800000|2021-01-28 16:20:00|2106.2|2105.9|2101.4|2101.1|2106.7|2106.4|2098.1|2097.8|2579
1611851100000|2021-01-28 16:25:00|2101.5|2101.2|2097.2|2096.9|2104.8|2104.5|2094.3|2094|3523
1611851400000|2021-01-28 16:30:00|2097.4|2097.1|2108.8|2108.5|2109.8|2109.5|2094.9|2094.6|3261
1611851700000|2021-01-28 16:35:00|2108.7|2108.4|2106.8|2106.5|2113|2112.7|2106|2105.7|2215
1611852000000|2021-01-28 16:40:00|2107|2106.7|2111.4|2111.1|2111.8|2111.5|2106.4|2106.1|1585
1611852300000|2021-01-28 16:45:00|2111.5|2111.2|2112.4|2112.1|2113.6|2113.3|2107.4|2107.1|2363
1611852600000|2021-01-28 16:50:00|2112|2111.7|2113.2|2112.9|2115.5|2115.2|2110.7|2110.4|2049
1611852900000|2021-01-28 16:55:00|2113.5|2113.2|2116.4|2116.1|2117.1|2116.8|2112.8|2112.5|2466
1611853200000|2021-01-28 17:00:00|2116.8|2116.5|2116.7|2116.4|2119.1|2118.8|2114.9|2114.6|1778
1611853500000|2021-01-28 17:05:00|2117|2116.7|2118.7|2118.4|2119.3|2119|2116.5|2116.2|1750
1611853800000|2021-01-28 17:10:00|2118.6|2118.3|2113.1|2112.8|2119.2|2118.9|2111.3|2111|2129
1611854100000|2021-01-28 17:15:00|2113.3|2113|2116.1|2115.8|2118.8|2118.5|2113.3|2113|1178
1611854400000|2021-01-28 17:20:00|2116|2115.7|2113.3|2113|2117.4|2117.1|2112|2111.7|1218
1611854700000|2021-01-28 17:25:00|2113|2112.7|2111.1|2110.8|2113.9|2113.6|2109.8|2109.5|1264
1611855000000|2021-01-28 17:30:00|2111.2|2110.9|2112.4|2112.1|2115.3|2115|2110.9|2110.6|1366
1611855300000|2021-01-28 17:35:00|2112.5|2112.2|2109.6|2109.3|2113.2|2112.9|2108.8|2108.5|1139
1611855600000|2021-01-28 17:40:00|2109.3|2109|2111.5|2111.2|2112.5|2112.2|2107.3|2107|1206
1611855900000|2021-01-28 17:45:00|2111|2110.7|2113|2112.7|2114.5|2114.2|2110.1|2109.8|895
1611856200000|2021-01-28 17:50:00|2113.1|2112.8|2107.6|2107.3|2113.1|2112.8|2107.3|2107|872
1611856500000|2021-01-28 17:55:00|2107.8|2107.5|2106.5|2106.2|2109|2108.7|2105.6|2105.3|1337
1611856800000|2021-01-28 18:00:00|2106.4|2106.1|2108.2|2107.9|2110.9|2110.6|2106.3|2106|1134
1611857100000|2021-01-28 18:05:00|2107.8|2107.5|2103.5|2103.2|2108.2|2107.9|2100.7|2100.4|2294
1611857400000|2021-01-28 18:10:00|2103.7|2103.4|2098.2|2097.9|2103.7|2103.4|2097|2096.7|1745
1611857700000|2021-01-28 18:15:00|2098.1|2097.8|2101.4|2101.1|2102.1|2101.8|2096.8|2096.5|1221
1611858000000|2021-01-28 18:20:00|2101.5|2101.2|2107.7|2107.4|2107.7|2107.4|2101.5|2101.2|1711
1611858300000|2021-01-28 18:25:00|2107.4|2107.1|2108.9|2108.6|2110|2109.7|2105.6|2105.3|1109
1611858600000|2021-01-28 18:30:00|2109|2108.7|2113.1|2112.8|2113.1|2112.8|2108.3|2108|999
1611858900000|2021-01-28 18:35:00|2113|2112.7|2116.5|2116.2|2117.7|2117.4|2111.8|2111.5|1460
1611859200000|2021-01-28 18:40:00|2116.6|2116.3|2119.2|2118.9|2120.3|2120|2116.5|2116.2|1708
1611859500000|2021-01-28 18:45:00|2119.1|2118.8|2118.5|2118.2|2119.9|2119.6|2115.6|2115.3|1790
1611859800000|2021-01-28 18:50:00|2118.4|2118.1|2119.5|2119.2|2120.2|2119.9|2116.1|2115.8|1111
1611860100000|2021-01-28 18:55:00|2119.6|2119.3|2120.8|2120.5|2120.8|2120.5|2117.8|2117.5|1114
1611860400000|2021-01-28 19:00:00|2120.9|2120.6|2120|2119.7|2122|2121.7|2119.4|2119.1|1724
1611860700000|2021-01-28 19:05:00|2119.9|2119.6|2118.9|2118.6|2121.1|2120.8|2118|2117.7|868
1611861000000|2021-01-28 19:10:00|2119.1|2118.8|2117.2|2116.9|2119.4|2119.1|2115.2|2114.9|1370
1611861300000|2021-01-28 19:15:00|2117.3|2117|2115.7|2115.4|2118.6|2118.3|2113.9|2113.6|1344
1611861600000|2021-01-28 19:20:00|2115.6|2115.3|2111.5|2111.2|2116.8|2116.5|2111.1|2110.8|1326
1611861900000|2021-01-28 19:25:00|2111.4|2111.1|2116.8|2116.5|2117.4|2117.1|2111.4|2111.1|1421
1611862200000|2021-01-28 19:30:00|2117|2116.7|2116.2|2115.9|2117.4|2117.1|2115.5|2115.2|869
1611862500000|2021-01-28 19:35:00|2116|2115.7|2119.6|2119.3|2119.6|2119.3|2114.7|2114.4|1074
1611862800000|2021-01-28 19:40:00|2119.9|2119.6|2120.3|2120|2121.3|2121|2117.6|2117.3|1548
1611863100000|2021-01-28 19:45:00|2120.4|2120.1|2124.9|2124.6|2125|2124.7|2120.1|2119.8|1585
1611863400000|2021-01-28 19:50:00|2125|2124.7|2122.7|2122.4|2126.7|2126.4|2120.7|2120.4|1813
1611863700000|2021-01-28 19:55:00|2122.8|2122.5|2122.1|2121.8|2123.3|2123|2119.4|2119.1|1058
1611864000000|2021-01-28 20:00:00|2122|2121.7|2122.1|2121.8|2123.6|2123.3|2119.5|2119.2|952
1611864300000|2021-01-28 20:05:00|2121.9|2121.6|2120.9|2120.6|2123.7|2123.4|2120.3|2120|756
1611864600000|2021-01-28 20:10:00|2121|2120.7|2121.4|2121.1|2123.4|2123.1|2117.8|2117.5|1118
1611864900000|2021-01-28 20:15:00|2121.2|2120.9|2119.6|2119.3|2122.3|2122|2117.5|2117.2|1200
1611865200000|2021-01-28 20:20:00|2119.7|2119.4|2116.7|2116.4|2120.2|2119.9|2116.2|2115.9|1285
1611865500000|2021-01-28 20:25:00|2116.8|2116.5|2110.9|2110.6|2118.1|2117.8|2110.8|2110.5|1331
1611865800000|2021-01-28 20:30:00|2110.7|2110.4|2111.5|2111.2|2116.3|2116|2109.4|2109.1|2512
1611866100000|2021-01-28 20:35:00|2111.4|2111.1|2112.1|2111.8|2112.4|2112.1|2108.7|2108.4|1816
1611866400000|2021-01-28 20:40:00|2112|2111.7|2113.2|2112.9|2113.7|2113.4|2109.5|2109.2|1325
1611866700000|2021-01-28 20:45:00|2113|2112.7|2117.2|2116.9|2117.2|2116.9|2110.5|2110.2|2197
1611867000000|2021-01-28 20:50:00|2117.4|2117.1|2115.2|2114.9|2117.4|2117.1|2112.4|2112.1|2624
1611867300000|2021-01-28 20:55:00|2114.8|2114.5|2103.1|2102.8|2114.8|2114.5|2102.5|2102.2|14701
1611867600000|2021-01-28 21:00:00|2102.9|2102.6|2109|2108.7|2111.8|2111.5|2101.8|2101.5|5435
1611867900000|2021-01-28 21:05:00|2109.1|2108.8|2106.8|2106.5|2109.1|2108.8|2103.5|2103.2|2219
1611868200000|2021-01-28 21:10:00|2106.9|2106.6|2099.8|2099|2107.5|2107.2|2098.5|2098.2|2812
1611868500000|2021-01-28 21:15:00|2099.9|2099.1|2099.9|2099.1|2100.5|2099.7|2099.8|2099|1
1611868800000|2021-01-28 21:20:00|2099.8|2099|2101|2100.2|2101|2100.2|2099.6|2098.8|0
1611869100000|2021-01-28 21:25:00|2101.1|2100.3|2099.7|2098.9|2101.1|2100.3|2097.8|2097|0
1611869400000|2021-01-28 21:30:00|2099.9|2099.1|2099.9|2099.6|2104.1|2103.8|2097.6|2097.3|1390
1611869700000|2021-01-28 21:35:00|2099.6|2099.3|2098.6|2098.3|2099.6|2099.3|2095.8|2095.5|652
1611870000000|2021-01-28 21:40:00|2098.4|2098.1|2099.8|2099.5|2100.5|2100.2|2096.1|2095.8|268
1611870300000|2021-01-28 21:45:00|2100.4|2100.1|2099|2098.7|2100.4|2100.1|2098.4|2098.1|96
1611870600000|2021-01-28 21:50:00|2099.2|2098.9|2098|2097.7|2099.7|2099.4|2096.7|2096.4|411
1611870900000|2021-01-28 21:55:00|2098.6|2098.3|2095.8|2095|2098.6|2098.3|2094.8|2094.5|421
1611871200000|2021-01-28 22:00:00|2096|2095.2|2096|2095.2|2096|2095.2|2095.4|2094.6|0
1611871500000|2021-01-28 22:05:00|2096.1|2095.3|2096.3|2095.5|2096.7|2095.9|2095.6|2094.8|0
1611871800000|2021-01-28 22:10:00|2096.4|2095.6|2096.9|2096.1|2097.1|2096.3|2096.4|2095.6|0
1611872100000|2021-01-28 22:15:00|2096.8|2096|2096.9|2096.1|2097.3|2096.5|2096.8|2096|0
1611872400000|2021-01-28 22:20:00|2097|2096.2|2096.5|2095.7|2097.1|2096.3|2096|2095.2|0
1611872700000|2021-01-28 22:25:00|2096.4|2095.6|2096.4|2095.6|2096.5|2095.7|2096.1|2095.3|0
1611873000000|2021-01-28 22:30:00|2096.5|2095.7|2096.7|2095.9|2096.8|2096|2096.5|2095.7|0
1611873300000|2021-01-28 22:35:00|2096.6|2095.8|2096.7|2095.9|2097|2096.2|2096.5|2095.7|0
1611873600000|2021-01-28 22:40:00|2096.6|2095.8|2096.7|2095.9|2096.7|2095.9|2096.4|2095.6|0
1611873900000|2021-01-28 22:45:00|2096.6|2095.8|2096.7|2095.9|2096.7|2095.9|2096.3|2095.5|0
1611874200000|2021-01-28 22:50:00|2096.6|2095.8|2096.7|2095.9|2096.9|2096.1|2096.1|2095.3|0
1611874500000|2021-01-28 22:55:00|2096.8|2096|2097.1|2096.3|2097.3|2096.5|2096.5|2095.7|0
1611874800000|2021-01-28 23:00:00|2097.2|2096.4|2096.2|2095.9|2099.6|2099.3|2095.2|2094.9|551
1611875100000|2021-01-28 23:05:00|2096.1|2095.8|2099.8|2099.5|2101.5|2101.2|2096.1|2095.8|190
1611875400000|2021-01-28 23:10:00|2099.6|2099.3|2101.5|2101.2|2102.6|2102.3|2099.6|2099.3|194
1611875700000|2021-01-28 23:15:00|2100.4|2100.1|2100.8|2100.5|2102.3|2102|2100.1|2099.8|48
1611876000000|2021-01-28 23:20:00|2101.1|2100.8|2101.4|2101.1|2102.1|2101.8|2100.3|2100|77
1611876300000|2021-01-28 23:25:00|2101.1|2100.8|2103.8|2103.5|2103.8|2103.5|2100.9|2100.6|71
1611876600000|2021-01-28 23:30:00|2103.7|2103.4|2102.7|2102.4|2104.7|2104.4|2101.6|2101.3|88
1611876900000|2021-01-28 23:35:00|2102.6|2102.3|2102.4|2102.1|2103.8|2103.5|2102.4|2102.1|48
1611877200000|2021-01-28 23:40:00|2101.6|2101.3|2101.8|2101.5|2102.3|2102|2101.3|2101|25
1611877500000|2021-01-28 23:45:00|2102.2|2101.9|2101.9|2101.6|2104.1|2103.8|2101.9|2101.6|61
1611877800000|2021-01-28 23:50:00|2100.7|2100.4|2099.9|2099.6|2101.7|2101.4|2099|2098.7|241
1611878100000|2021-01-28 23:55:00|2101.1|2100.8|2101.2|2100.9|2101.7|2101.4|2098.1|2097.8|178
1611878400000|2021-01-29 00:00:00|2101.7|2101.4|2101.5|2101.2|2102.8|2102.5|2100.8|2100.5|107
1611878700000|2021-01-29 00:05:00|2102.2|2101.9|2102.2|2101.9|2102.5|2102.2|2099.1|2098.8|95
1611879000000|2021-01-29 00:10:00|2101.2|2100.9|2102.7|2102.4|2104.1|2103.8|2101.1|2100.8|147
1611879300000|2021-01-29 00:15:00|2102.6|2102.3|2106.4|2106.1|2106.4|2106.1|2101.7|2101.4|310
1611879600000|2021-01-29 00:20:00|2106.1|2105.8|2103.7|2103.4|2106.4|2106.1|2102.3|2102|135
1611879900000|2021-01-29 00:25:00|2103.9|2103.6|2103.3|2103|2104.6|2104.3|2102.4|2102.1|148
1611880200000|2021-01-29 00:30:00|2102.3|2102|2103.4|2103.1|2105|2104.7|2101.9|2101.6|143
1611880500000|2021-01-29 00:35:00|2103.5|2103.2|2105|2104.7|2105.1|2104.8|2102.4|2102.1|177
1611880800000|2021-01-29 00:40:00|2104.8|2104.5|2102.3|2102|2104.8|2104.5|2101.9|2101.6|147
1611881100000|2021-01-29 00:45:00|2102.7|2102.4|2103.2|2102.9|2104.6|2104.3|2102.3|2102|88
1611881400000|2021-01-29 00:50:00|2103.4|2103.1|2103.6|2103.3|2104.6|2104.3|2103.1|2102.8|78
1611881700000|2021-01-29 00:55:00|2103.3|2103|2104.2|2103.9|2105.2|2104.9|2102.9|2102.6|129
1611882000000|2021-01-29 01:00:00|2104.5|2104.2|2108.8|2108.5|2109.2|2108.9|2103.9|2103.6|243
1611882300000|2021-01-29 01:05:00|2108.5|2108.2|2106.7|2106.4|2108.5|2108.2|2106.4|2106.1|147
1611882600000|2021-01-29 01:10:00|2106.5|2106.2|2107.3|2107|2109.2|2108.9|2106.4|2106.1|120
1611882900000|2021-01-29 01:15:00|2107.5|2107.2|2107.5|2107.2|2108.6|2108.3|2105.3|2105|137
1611883200000|2021-01-29 01:20:00|2107.6|2107.3|2112.8|2112.5|2115.1|2114.8|2107.6|2107.3|722
1611883500000|2021-01-29 01:25:00|2112.6|2112.3|2113.8|2113.5|2115.4|2115.1|2110.4|2110.1|370
1611883800000|2021-01-29 01:30:00|2114|2113.7|2113.9|2113.6|2117|2116.7|2113.7|2113.4|440
1611884100000|2021-01-29 01:35:00|2113.8|2113.5|2109.8|2109.5|2114.3|2114|2108.8|2108.5|233
1611884400000|2021-01-29 01:40:00|2109.6|2109.3|2110.9|2110.6|2111.5|2111.2|2107.9|2107.6|112
1611884700000|2021-01-29 01:45:00|2111.1|2110.8|2106.2|2105.9|2111.6|2111.3|2105.3|2105|189
1611885000000|2021-01-29 01:50:00|2105.6|2105.3|2106.3|2106|2108.8|2108.5|2105.2|2104.9|213
1611885300000|2021-01-29 01:55:00|2105.9|2105.6|2103.1|2102.8|2107.6|2107.3|2103.1|2102.8|204
1611885600000|2021-01-29 02:00:00|2102.9|2102.6|2105|2104.7|2106.3|2106|2102.9|2102.6|151
1611885900000|2021-01-29 02:05:00|2104.3|2104|2104.6|2104.3|2106.7|2106.4|2104|2103.7|89
1611886200000|2021-01-29 02:10:00|2104.3|2104|2107.7|2107.4|2109.5|2109.2|2104.3|2104|365
1611886500000|2021-01-29 02:15:00|2107.2|2106.9|2106.8|2106.5|2107.4|2107.1|2105.5|2105.2|68
1611886800000|2021-01-29 02:20:00|2107.3|2107|2105.5|2105.2|2107.3|2107|2104.5|2104.2|102
1611887100000|2021-01-29 02:25:00|2105.4|2105.1|2105|2104.7|2106.8|2106.5|2104.6|2104.3|52
1611887400000|2021-01-29 02:30:00|2104.7|2104.4|2104.2|2103.9|2105.2|2104.9|2103.7|2103.4|67
1611887700000|2021-01-29 02:35:00|2104.3|2104|2101.2|2100.9|2106.1|2105.8|2101.2|2100.9|99
1611888000000|2021-01-29 02:40:00|2101.3|2101|2104.4|2104.1|2104.7|2104.4|2097.5|2097.2|313
1611888300000|2021-01-29 02:45:00|2104.1|2103.8|2105.3|2105|2105.8|2105.5|2103.3|2103|78
1611888600000|2021-01-29 02:50:00|2105.2|2104.9|2104.6|2104.3|2105.4|2105.1|2104.5|2104.2|56
1611888900000|2021-01-29 02:55:00|2104.8|2104.5|2104.1|2103.8|2104.8|2104.5|2101.9|2101.6|65
1611889200000|2021-01-29 03:00:00|2103.8|2103.5|2101.2|2100.9|2105.4|2105.1|2101|2100.7|84
1611889500000|2021-01-29 03:05:00|2101|2100.7|2102.2|2101.9|2102.2|2101.9|2100.6|2100.3|48
1611889800000|2021-01-29 03:10:00|2102.9|2102.6|2099.7|2099.4|2103.2|2102.9|2099.1|2098.8|66
1611890100000|2021-01-29 03:15:00|2099.1|2098.8|2098.5|2098.2|2100.5|2100.2|2098.5|2098.2|44
1611890400000|2021-01-29 03:20:00|2099.3|2099|2096.2|2095.9|2099.8|2099.5|2095.4|2095.1|100
1611890700000|2021-01-29 03:25:00|2097|2096.7|2096.5|2096.2|2098.1|2097.8|2095.4|2095.1|123
1611891000000|2021-01-29 03:30:00|2096.1|2095.8|2092|2091.7|2097.3|2097|2091.2|2090.9|405
1611891300000|2021-01-29 03:35:00|2091.8|2091.5|2091.4|2091.1|2094.2|2093.9|2091.4|2091.1|161
1611891600000|2021-01-29 03:40:00|2091.7|2091.4|2093.9|2093.6|2093.9|2093.6|2088.8|2088.5|311
1611891900000|2021-01-29 03:45:00|2092.5|2092.2|2092.1|2091.8|2092.8|2092.5|2089.4|2089.1|124
1611892200000|2021-01-29 03:50:00|2092.6|2092.3|2093.1|2092.8|2093.8|2093.5|2092.1|2091.8|99
1611892500000|2021-01-29 03:55:00|2092.7|2092.4|2086.2|2085.9|2092.7|2092.4|2086.2|2085.9|134
1611892800000|2021-01-29 04:00:00|2086.6|2086.3|2086.2|2085.9|2088.9|2088.6|2084.9|2084.6|267
1611893100000|2021-01-29 04:05:00|2086.1|2085.8|2081.5|2081.2|2089|2088.7|2081.5|2081.2|238
1611893400000|2021-01-29 04:10:00|2080.8|2080.5|2082.7|2082.4|2083.6|2083.3|2080.4|2080.1|288
1611893700000|2021-01-29 04:15:00|2082.1|2081.8|2079.1|2078.8|2085|2084.7|2079.1|2078.8|130
1611894000000|2021-01-29 04:20:00|2079.5|2079.2|2083.3|2083|2085|2084.7|2076.6|2076.3|325
1611894300000|2021-01-29 04:25:00|2082.9|2082.6|2083.2|2082.9|2083.8|2083.5|2082.2|2081.9|83
1611894600000|2021-01-29 04:30:00|2083.4|2083.1|2086.1|2085.8|2086.3|2086|2083.4|2083.1|77
1611894900000|2021-01-29 04:35:00|2085.7|2085.4|2085.5|2085.2|2085.7|2085.4|2084.3|2084|10
1611895200000|2021-01-29 04:40:00|2084.1|2083.8|2084.8|2084.5|2085.9|2085.6|2084.1|2083.8|83
1611895500000|2021-01-29 04:45:00|2084.5|2084.2|2088|2087.7|2088.6|2088.3|2084.3|2084|99
1611895800000|2021-01-29 04:50:00|2087.4|2087.1|2086.6|2086.3|2087.4|2087.1|2085.8|2085.5|33
1611896100000|2021-01-29 04:55:00|2085.4|2085.1|2082.8|2082.5|2086.6|2086.3|2082.2|2081.9|99
1611896400000|2021-01-29 05:00:00|2083.5|2083.2|2082.8|2082.5|2083.5|2083.2|2079.1|2078.8|131
1611896700000|2021-01-29 05:05:00|2082.6|2082.3|2080.5|2080.2|2084.2|2083.9|2080.5|2080.2|61
1611897000000|2021-01-29 05:10:00|2081|2080.7|2079.6|2079.3|2081.5|2081.2|2078.2|2077.9|139
1611897300000|2021-01-29 05:15:00|2080.4|2080.1|2080.1|2079.8|2080.6|2080.3|2078.2|2077.9|58
1611897600000|2021-01-29 05:20:00|2080.2|2079.9|2081.6|2081.3|2082.5|2082.2|2079.8|2079.5|114
1611897900000|2021-01-29 05:25:00|2081.5|2081.2|2080|2079.7|2082.2|2081.9|2079.5|2079.2|115
1611898200000|2021-01-29 05:30:00|2080.8|2080.5|2080.4|2080.1|2081.2|2080.9|2079.3|2079|48
1611898500000|2021-01-29 05:35:00|2080.6|2080.3|2080.3|2080|2081.9|2081.6|2079.9|2079.6|113
1611898800000|2021-01-29 05:40:00|2080.2|2079.9|2081.8|2081.5|2082.9|2082.6|2079.1|2078.8|133
1611899100000|2021-01-29 05:45:00|2082.8|2082.5|2084.1|2083.8|2084.7|2084.4|2082.4|2082.1|131
1611899400000|2021-01-29 05:50:00|2083|2082.7|2085.6|2085.3|2086.1|2085.8|2082.8|2082.5|78
1611899700000|2021-01-29 05:55:00|2085.9|2085.6|2086.3|2086|2088.3|2088|2085.9|2085.6|94
1611900000000|2021-01-29 06:00:00|2086.9|2086.6|2083|2082.7|2087.2|2086.9|2082.2|2081.9|264
1611900300000|2021-01-29 06:05:00|2082.9|2082.6|2081.8|2081.5|2083.4|2083.1|2081.7|2081.4|66
1611900600000|2021-01-29 06:10:00|2082.6|2082.3|2079.4|2079.1|2083.4|2083.1|2079.1|2078.8|89
1611900900000|2021-01-29 06:15:00|2079.3|2079|2083.6|2083.3|2084.1|2083.8|2079.3|2079|65
1611901200000|2021-01-29 06:20:00|2084.1|2083.8|2084.4|2084.1|2085.1|2084.8|2083.1|2082.8|70
1611901500000|2021-01-29 06:25:00|2085.4|2085.1|2086.5|2086.2|2088.5|2088.2|2085.2|2084.9|199
1611901800000|2021-01-29 06:30:00|2086.6|2086.3|2089.2|2088.9|2090.4|2090.1|2086.5|2086.2|119
1611902100000|2021-01-29 06:35:00|2089.5|2089.2|2094.5|2094.2|2096.9|2096.6|2089.4|2089.1|271
1611902400000|2021-01-29 06:40:00|2094.3|2094|2093.3|2093|2094.4|2094.1|2090.9|2090.6|70
1611902700000|2021-01-29 06:45:00|2094.1|2093.8|2091.6|2091.3|2094.4|2094.1|2091.5|2091.2|37
1611903000000|2021-01-29 06:50:00|2091.2|2090.9|2093.1|2092.8|2093.1|2092.8|2088.9|2088.6|71
1611903300000|2021-01-29 06:55:00|2092.3|2092|2094.2|2093.9|2094.8|2094.5|2092.1|2091.8|68
1611903600000|2021-01-29 07:00:00|2093.7|2093.4|2096.1|2095.8|2097.3|2097|2093.5|2093.2|288
1611903900000|2021-01-29 07:05:00|2095.6|2095.3|2092.7|2092.4|2095.6|2095.3|2092.7|2092.4|143
1611904200000|2021-01-29 07:10:00|2093.3|2093|2094.8|2094.5|2096.2|2095.9|2093.3|2093|115
1611904500000|2021-01-29 07:15:00|2093.5|2093.2|2093.4|2093.1|2096.7|2096.4|2092.7|2092.4|145
1611904800000|2021-01-29 07:20:00|2092.7|2092.4|2090|2089.7|2093.5|2093.2|2089.6|2089.3|82
1611905100000|2021-01-29 07:25:00|2090.5|2090.2|2090.2|2089.9|2093.3|2093|2089.9|2089.6|229
1611905400000|2021-01-29 07:30:00|2091|2090.7|2079.7|2079.4|2091|2090.7|2078.8|2078.5|298
1611905700000|2021-01-29 07:35:00|2078.8|2078.5|2087.4|2087.1|2088.7|2088.4|2078.8|2078.5|272
1611906000000|2021-01-29 07:40:00|2086.9|2086.6|2087.6|2087.3|2090.5|2090.2|2085.4|2085.1|149
1611906300000|2021-01-29 07:45:00|2088|2087.7|2086.3|2086|2088|2087.7|2085.7|2085.4|133
1611906600000|2021-01-29 07:50:00|2086.4|2086.1|2088.2|2087.9|2092|2091.7|2086|2085.7|271
1611906900000|2021-01-29 07:55:00|2087.8|2087.5|2086.6|2086.3|2089.1|2088.8|2085|2084.7|75
1611907200000|2021-01-29 08:00:00|2084.8|2084.5|2085.9|2085.6|2089.1|2088.8|2081.7|2081.4|205
1611907500000|2021-01-29 08:05:00|2085.2|2084.9|2079.2|2078.9|2085.2|2084.9|2079.2|2078.9|360
1611907800000|2021-01-29 08:10:00|2079.6|2079.3|2082.2|2081.9|2086.7|2086.4|2078.1|2077.8|394
1611908100000|2021-01-29 08:15:00|2081|2080.7|2086.9|2086.6|2087.3|2087|2078|2077.7|326
1611908400000|2021-01-29 08:20:00|2086.2|2085.9|2092.7|2092.4|2094.1|2093.8|2084.9|2084.6|284
1611908700000|2021-01-29 08:25:00|2092.3|2092|2091.4|2091.1|2094.4|2094.1|2088.3|2088|326
1611909000000|2021-01-29 08:30:00|2091.3|2091|2087.9|2087.6|2092.3|2092|2087.9|2087.6|136
1611909300000|2021-01-29 08:35:00|2089|2088.7|2092.2|2091.9|2093.1|2092.8|2087.4|2087.1|50
1611909600000|2021-01-29 08:40:00|2093.7|2093.4|2095.7|2095.4|2096.9|2096.6|2093.6|2093.3|105
1611909900000|2021-01-29 08:45:00|2095.6|2095.3|2093.6|2093.3|2095.9|2095.6|2091.7|2091.4|76
1611910200000|2021-01-29 08:50:00|2092.9|2092.6|2094.1|2093.8|2096.3|2096|2091.2|2090.9|83
1611910500000|2021-01-29 08:55:00|2094.2|2093.9|2094.9|2094.6|2097.4|2097.1|2093|2092.7|122
1611910800000|2021-01-29 09:00:00|2094.6|2094.3|2099.6|2099.3|2100.7|2100.4|2094.4|2094.1|424
1611911100000|2021-01-29 09:05:00|2099|2098.7|2102.2|2101.9|2103.5|2103.2|2097.2|2096.9|374
1611911400000|2021-01-29 09:10:00|2101.8|2101.5|2101.9|2101.6|2104.6|2104.3|2101.5|2101.2|408
1611911700000|2021-01-29 09:15:00|2101.6|2101.3|2095|2094.7|2102.2|2101.9|2095|2094.7|305
1611912000000|2021-01-29 09:20:00|2095.4|2095.1|2098.2|2097.9|2098.7|2098.4|2094.2|2093.9|188
1611912300000|2021-01-29 09:25:00|2097.8|2097.5|2105.7|2105.4|2106.5|2106.2|2096.9|2096.6|638
1611912600000|2021-01-29 09:30:00|2105.5|2105.2|2104.4|2104.1|2105.9|2105.6|2101|2100.7|177
1611912900000|2021-01-29 09:35:00|2104.9|2104.6|2104|2103.7|2108.8|2108.5|2103.9|2103.6|303
1611913200000|2021-01-29 09:40:00|2103.6|2103.3|2099.2|2098.9|2103.6|2103.3|2098.2|2097.9|194
1611913500000|2021-01-29 09:45:00|2099.5|2099.2|2101.4|2101.1|2101.4|2101.1|2096.1|2095.8|202
1611913800000|2021-01-29 09:50:00|2101.2|2100.9|2097.4|2097.1|2101.8|2101.5|2096.1|2095.8|104
1611914100000|2021-01-29 09:55:00|2097.3|2097|2096.1|2095.8|2098.5|2098.2|2094.6|2094.3|97
1611914400000|2021-01-29 10:00:00|2095.3|2095|2095.2|2094.9|2096.4|2096.1|2092.8|2092.5|173
1611914700000|2021-01-29 10:05:00|2094.3|2094|2094.1|2093.8|2095|2094.7|2092.9|2092.6|87
1611915000000|2021-01-29 10:10:00|2093.7|2093.4|2095.5|2095.2|2096.7|2096.4|2093.2|2092.9|125
1611915300000|2021-01-29 10:15:00|2095.7|2095.4|2091.2|2090.9|2098.2|2097.9|2090.6|2090.3|422
1611915600000|2021-01-29 10:20:00|2091.6|2091.3|2092.4|2092.1|2092.7|2092.4|2088.9|2088.6|183
1611915900000|2021-01-29 10:25:00|2093.3|2093|2092.4|2092.1|2094.8|2094.5|2092.2|2091.9|107
1611916200000|2021-01-29 10:30:00|2092.8|2092.5|2092.4|2092.1|2093|2092.7|2090.5|2090.2|167
1611916500000|2021-01-29 10:35:00|2093.7|2093.4|2090.9|2090.6|2094.5|2094.2|2090.9|2090.6|64
1611916800000|2021-01-29 10:40:00|2090.3|2090|2092.1|2091.8|2094|2093.7|2090.1|2089.8|93
1611917100000|2021-01-29 10:45:00|2091.7|2091.4|2094.6|2094.3|2094.7|2094.4|2091.7|2091.4|103
1611917400000|2021-01-29 10:50:00|2094.8|2094.5|2095.2|2094.9|2095.8|2095.5|2094.2|2093.9|45
1611917700000|2021-01-29 10:55:00|2095.5|2095.2|2096.9|2096.6|2097.1|2096.8|2095.1|2094.8|105
1611918000000|2021-01-29 11:00:00|2096|2095.7|2094.4|2094.1|2097|2096.7|2094.1|2093.8|80
1611918300000|2021-01-29 11:05:00|2094.9|2094.6|2092.4|2092.1|2096.1|2095.8|2091.9|2091.6|71
1611918600000|2021-01-29 11:10:00|2092|2091.7|2095.6|2095.3|2096.1|2095.8|2091.1|2090.8|82
1611918900000|2021-01-29 11:15:00|2096.2|2095.9|2099.5|2099.2|2099.5|2099.2|2096.2|2095.9|83
1611919200000|2021-01-29 11:20:00|2099.6|2099.3|2100.8|2100.5|2100.8|2100.5|2097.9|2097.6|69
1611919500000|2021-01-29 11:25:00|2100.2|2099.9|2105.4|2105.1|2106.8|2106.5|2099.1|2098.8|352
1611919800000|2021-01-29 11:30:00|2105.1|2104.8|2106|2105.7|2109.1|2108.8|2104|2103.7|224
1611920100000|2021-01-29 11:35:00|2106.9|2106.6|2110.6|2110.3|2114.3|2114|2106.9|2106.6|504
1611920400000|2021-01-29 11:40:00|2110.3|2110|2111.7|2111.4|2114.8|2114.5|2108.7|2108.4|280
1611920700000|2021-01-29 11:45:00|2111.4|2111.1|2108.8|2108.5|2111.4|2111.1|2106.8|2106.5|141
1611921000000|2021-01-29 11:50:00|2109.2|2108.9|2105.4|2105.1|2110.7|2110.4|2105.1|2104.8|137
1611921300000|2021-01-29 11:55:00|2105.6|2105.3|2106.5|2106.2|2106.8|2106.5|2104.2|2103.9|254
1611921600000|2021-01-29 12:00:00|2106.4|2106.1|2106.6|2106.3|2106.6|2106.3|2103.1|2102.8|287
1611921900000|2021-01-29 12:05:00|2106.7|2106.4|2107|2106.7|2108.6|2108.3|2104.3|2104|102
1611922200000|2021-01-29 12:10:00|2106.9|2106.6|2103.5|2103.2|2106.9|2106.6|2103.1|2102.8|195
1611922500000|2021-01-29 12:15:00|2103.7|2103.4|2103.2|2102.9|2104.6|2104.3|2101.5|2101.2|172
1611922800000|2021-01-29 12:20:00|2103.3|2103|2103.6|2103.3|2106.3|2106|2102.4|2102.1|135
1611923100000|2021-01-29 12:25:00|2103.5|2103.2|2104.7|2104.4|2105.6|2105.3|2102.7|2102.4|220
1611923400000|2021-01-29 12:30:00|2104.9|2104.6|2102.5|2102.2|2106.9|2106.6|2102|2101.7|239
1611923700000|2021-01-29 12:35:00|2102.9|2102.6|2098.7|2098.4|2102.9|2102.6|2097.8|2097.5|235
1611924000000|2021-01-29 12:40:00|2098.2|2097.9|2100.1|2099.8|2100.8|2100.5|2097.8|2097.5|169
1611924300000|2021-01-29 12:45:00|2099.7|2099.4|2100.3|2100|2102.4|2102.1|2099.3|2099|108
1611924600000|2021-01-29 12:50:00|2101|2100.7|2098.9|2098.6|2101|2100.7|2097|2096.7|208
1611924900000|2021-01-29 12:55:00|2097.9|2097.6|2098.3|2098|2099.7|2099.4|2096.9|2096.6|86
1611925200000|2021-01-29 13:00:00|2098.9|2098.6|2083.6|2083.3|2104.3|2104|2067.1|2066.8|3956
1611925500000|2021-01-29 13:05:00|2083.1|2082.8|2074|2073.7|2084.2|2083.9|2072|2071.7|1702
1611925800000|2021-01-29 13:10:00|2074.3|2074|2086.8|2086.5|2089.1|2088.8|2072.5|2072.2|1770
1611926100000|2021-01-29 13:15:00|2086.4|2086.1|2090.9|2090.6|2093.1|2092.8|2084.8|2084.5|870
1611926400000|2021-01-29 13:20:00|2091.3|2091|2092.4|2092.1|2094.1|2093.8|2085.6|2085.3|643
1611926700000|2021-01-29 13:25:00|2092|2091.7|2091.8|2091.5|2094.6|2094.3|2090.8|2090.5|439
1611927000000|2021-01-29 13:30:00|2092.8|2092.5|2097.6|2097.3|2098.7|2098.4|2091.8|2091.5|541
1611927300000|2021-01-29 13:35:00|2097|2096.7|2100.9|2100.6|2105|2104.7|2095.4|2095.1|642
1611927600000|2021-01-29 13:40:00|2101.1|2100.8|2109.4|2109.1|2110.9|2110.6|2100.9|2100.6|932
1611927900000|2021-01-29 13:45:00|2110.5|2110.2|2118.8|2118.5|2120.6|2120.3|2106.8|2106.5|1518
1611928200000|2021-01-29 13:50:00|2119.4|2119.1|2112|2111.7|2119.4|2119.1|2110.1|2109.8|804
1611928500000|2021-01-29 13:55:00|2111.9|2111.6|2111.6|2111.3|2117.1|2116.8|2110.9|2110.6|558
1611928800000|2021-01-29 14:00:00|2111.8|2111.5|2118.9|2118.6|2119.2|2118.9|2111.3|2111|870
1611929100000|2021-01-29 14:05:00|2118.8|2118.5|2114.8|2114.5|2119.9|2119.6|2114.8|2114.5|967
1611929400000|2021-01-29 14:10:00|2115.1|2114.8|2117.7|2117.4|2118.2|2117.9|2112.7|2112.4|744
1611929700000|2021-01-29 14:15:00|2117.6|2117.3|2112.7|2112.4|2117.8|2117.5|2111.9|2111.6|743
1611930000000|2021-01-29 14:20:00|2113|2112.7|2114.9|2114.6|2116.7|2116.4|2112.2|2111.9|618
1611930300000|2021-01-29 14:25:00|2115|2114.7|2113|2112.7|2117.7|2117.4|2112.2|2111.9|956
1611930600000|2021-01-29 14:30:00|2113.8|2113.5|2109.1|2108.8|2119.5|2119.2|2103.7|2103.4|6112
1611930900000|2021-01-29 14:35:00|2109|2108.7|2101.3|2101|2112.2|2111.9|2099.5|2099.2|4432
1611931200000|2021-01-29 14:40:00|2101.1|2100.8|2100.3|2100|2103.5|2103.2|2096.9|2096.6|2744
1611931500000|2021-01-29 14:45:00|2100.4|2100.1|2105.1|2104.8|2110.6|2110.3|2099.7|2099.4|3844
1611931800000|2021-01-29 14:50:00|2105|2104.7|2106.5|2106.2|2110.1|2109.8|2097.9|2097.6|2805
1611932100000|2021-01-29 14:55:00|2106.4|2106.1|2115.6|2115.3|2119.2|2118.9|2106.4|2106.1|2725
1611932400000|2021-01-29 15:00:00|2115.9|2115.6|2117.5|2117.2|2118.1|2117.8|2110.7|2110.4|2513
1611932700000|2021-01-29 15:05:00|2117.3|2117|2117.8|2117.5|2118.1|2117.8|2110.1|2109.8|1750
1611933000000|2021-01-29 15:10:00|2118.2|2117.9|2118.5|2118.2|2120.5|2120.2|2112.9|2112.6|2519
1611933300000|2021-01-29 15:15:00|2118.4|2118.1|2120.3|2120|2121.4|2121.1|2116.1|2115.8|1839
1611933600000|2021-01-29 15:20:00|2120.2|2119.9|2127.4|2127.1|2127.5|2127.2|2119.1|2118.8|1815
1611933900000|2021-01-29 15:25:00|2127.2|2126.9|2124.3|2124|2127.2|2126.9|2120.1|2119.8|1678
1611934200000|2021-01-29 15:30:00|2124.5|2124.2|2123.5|2123.2|2127.3|2127|2120.8|2120.5|1750
1611934500000|2021-01-29 15:35:00|2123.6|2123.3|2119.3|2119|2125.9|2125.6|2119.1|2118.8|1360
1611934800000|2021-01-29 15:40:00|2119.2|2118.9|2117.6|2117.3|2122.5|2122.2|2117.6|2117.3|1880
1611935100000|2021-01-29 15:45:00|2117.5|2117.2|2118.6|2118.3|2120.3|2120|2116.3|2116|1393
1611935400000|2021-01-29 15:50:00|2118.4|2118.1|2122.3|2122|2123.4|2123.1|2118.1|2117.8|1484
1611935700000|2021-01-29 15:55:00|2122.5|2122.2|2126.2|2125.9|2126.4|2126.1|2120.6|2120.3|1716
1611936000000|2021-01-29 16:00:00|2125.7|2125.4|2117.1|2116.8|2126.4|2126.1|2116.3|2116|1545
1611936300000|2021-01-29 16:05:00|2117.2|2116.9|2117|2116.7|2119.2|2118.9|2114.1|2113.8|1499
1611936600000|2021-01-29 16:10:00|2117.2|2116.9|2112.4|2112.1|2117.2|2116.9|2110.6|2110.3|1510
1611936900000|2021-01-29 16:15:00|2112.5|2112.2|2113.3|2113|2116.2|2115.9|2111.8|2111.5|1588
1611937200000|2021-01-29 16:20:00|2113.2|2112.9|2106.2|2105.9|2113.2|2112.9|2105.1|2104.8|1942
1611937500000|2021-01-29 16:25:00|2106.6|2106.3|2102.4|2102.1|2111.5|2111.2|2102|2101.7|2328
1611937800000|2021-01-29 16:30:00|2101.9|2101.6|2096.9|2096.6|2107.5|2107.2|2096.6|2096.3|3003
1611938100000|2021-01-29 16:35:00|2097.1|2096.8|2097.5|2097.2|2100|2099.7|2093|2092.7|2013
1611938400000|2021-01-29 16:40:00|2097.7|2097.4|2102.8|2102.5|2103.9|2103.6|2096.9|2096.6|1424
1611938700000|2021-01-29 16:45:00|2102.5|2102.2|2104|2103.7|2104.8|2104.5|2101.8|2101.5|795
1611939000000|2021-01-29 16:50:00|2104.1|2103.8|2102.8|2102.5|2104.1|2103.8|2101.1|2100.8|1024
1611939300000|2021-01-29 16:55:00|2102.5|2102.2|2106.8|2106.5|2107|2106.7|2102.5|2102.2|1026
1611939600000|2021-01-29 17:00:00|2106.7|2106.4|2109.7|2109.4|2110.1|2109.8|2105.6|2105.3|1169
1611939900000|2021-01-29 17:05:00|2109.6|2109.3|2110.4|2110.1|2111.4|2111.1|2108.8|2108.5|1165
1611940200000|2021-01-29 17:10:00|2110.6|2110.3|2107|2106.7|2112.8|2112.5|2106.7|2106.4|912
1611940500000|2021-01-29 17:15:00|2106.5|2106.2|2098.3|2098|2106.7|2106.4|2098.2|2097.9|1810
1611940800000|2021-01-29 17:20:00|2098.5|2098.2|2092.4|2092.1|2098.6|2098.3|2092.2|2091.9|2218
1611941100000|2021-01-29 17:25:00|2092.2|2091.9|2092.4|2092.1|2095.9|2095.6|2091.5|2091.2|1688
1611941400000|2021-01-29 17:30:00|2092.1|2091.8|2082.8|2082.5|2092.9|2092.6|2082.8|2082.5|3256
1611941700000|2021-01-29 17:35:00|2083.3|2083|2078.8|2078.5|2087.3|2087|2076.9|2076.6|2588
1611942000000|2021-01-29 17:40:00|2079.1|2078.8|2076.5|2076.2|2085.1|2084.8|2075.9|2075.6|2872
1611942300000|2021-01-29 17:45:00|2076.6|2076.3|2066.7|2066.4|2077.8|2077.5|2065.8|2065.5|4130
1611942600000|2021-01-29 17:50:00|2066.1|2065.8|2084.2|2083.9|2085|2084.7|2066.1|2065.8|3216
1611942900000|2021-01-29 17:55:00|2084.1|2083.8|2075.1|2074.8|2085.1|2084.8|2074.4|2074.1|2699
1611943200000|2021-01-29 18:00:00|2074.4|2074.1|2081|2080.7|2083.8|2083.5|2071.7|2071.4|1797
1611943500000|2021-01-29 18:05:00|2080.7|2080.4|2077.4|2077.1|2081.8|2081.5|2075.9|2075.6|1167
1611943800000|2021-01-29 18:10:00|2077.5|2077.2|2074|2073.7|2078.8|2078.5|2073.2|2072.9|939
1611944100000|2021-01-29 18:15:00|2073.7|2073.4|2068.4|2068.1|2073.7|2073.4|2066.6|2066.3|1248
1611944400000|2021-01-29 18:20:00|2068.5|2068.2|2075|2074.7|2076.3|2076|2066.7|2066.4|2223
1611944700000|2021-01-29 18:25:00|2074.7|2074.4|2086.2|2085.9|2086.2|2085.9|2074.3|2074|1924
1611945000000|2021-01-29 18:30:00|2085.8|2085.5|2080|2079.7|2085.8|2085.5|2077.7|2077.4|1226
1611945300000|2021-01-29 18:35:00|2080.1|2079.8|2083.3|2083|2083.8|2083.5|2078.4|2078.1|1120
1611945600000|2021-01-29 18:40:00|2083|2082.7|2085.3|2085|2086.7|2086.4|2081|2080.7|1762
1611945900000|2021-01-29 18:45:00|2085.5|2085.2|2075.7|2075.4|2088.4|2088.1|2075.4|2075.1|1646
1611946200000|2021-01-29 18:50:00|2076.3|2076|2079|2078.7|2079.7|2079.4|2075.2|2074.9|1028
1611946500000|2021-01-29 18:55:00|2078.9|2078.6|2072.5|2072.2|2079.2|2078.9|2072.1|2071.8|1069
1611946800000|2021-01-29 19:00:00|2072.4|2072.1|2080.2|2079.9|2083.2|2082.9|2072|2071.7|1808
1611947100000|2021-01-29 19:05:00|2080.3|2080|2083.5|2083.2|2083.8|2083.5|2078.3|2078|1447
1611947400000|2021-01-29 19:10:00|2083.4|2083.1|2086.3|2086|2086.7|2086.4|2082.6|2082.3|1150
1611947700000|2021-01-29 19:15:00|2086.5|2086.2|2082.7|2082.4|2087|2086.7|2080.8|2080.5|1515
1611948000000|2021-01-29 19:20:00|2083.2|2082.9|2078.8|2078.5|2085.4|2085.1|2076.3|2076|963
1611948300000|2021-01-29 19:25:00|2078.7|2078.4|2073.1|2072.8|2079.6|2079.3|2072.1|2071.8|922
1611948600000|2021-01-29 19:30:00|2072.9|2072.6|2069.6|2069.3|2073|2072.7|2066.7|2066.4|1249
1611948900000|2021-01-29 19:35:00|2070.1|2069.8|2068.9|2068.6|2073.8|2073.5|2067.6|2067.3|1447
1611949200000|2021-01-29 19:40:00|2068.8|2068.5|2070.3|2070|2076.5|2076.2|2066.6|2066.3|1370
1611949500000|2021-01-29 19:45:00|2070.4|2070.1|2070.9|2070.6|2074.2|2073.9|2069|2068.7|878
1611949800000|2021-01-29 19:50:00|2070.6|2070.3|2070.7|2070.4|2074.9|2074.6|2070.2|2069.9|1009
1611950100000|2021-01-29 19:55:00|2070.5|2070.2|2069.7|2069.4|2073.8|2073.5|2069|2068.7|1051
1611950400000|2021-01-29 20:00:00|2070.2|2069.9|2078|2077.7|2080.3|2080|2069.6|2069.3|1679
1611950700000|2021-01-29 20:05:00|2077.7|2077.4|2080.1|2079.8|2081.8|2081.5|2073.5|2073.2|2157
1611951000000|2021-01-29 20:10:00|2080.2|2079.9|2081.2|2080.9|2084.4|2084.1|2080.2|2079.9|1207
1611951300000|2021-01-29 20:15:00|2081.4|2081.1|2080.3|2080|2081.5|2081.2|2077.8|2077.5|1113
1611951600000|2021-01-29 20:20:00|2080.4|2080.1|2086.8|2086.5|2087.5|2087.2|2080.4|2080.1|1415
1611951900000|2021-01-29 20:25:00|2086.9|2086.6|2084.8|2084.5|2089.7|2089.4|2084.5|2084.2|2088
1611952200000|2021-01-29 20:30:00|2084.9|2084.6|2087.3|2087|2090.1|2089.8|2083.6|2083.3|2353
1611952500000|2021-01-29 20:35:00|2087.4|2087.1|2079.3|2079|2088|2087.7|2079.3|2079|1799
1611952800000|2021-01-29 20:40:00|2079.5|2079.2|2076.9|2076.6|2080.5|2080.2|2075.4|2075.1|2211
1611953100000|2021-01-29 20:45:00|2076.6|2076.3|2076.8|2076.5|2079|2078.7|2072|2071.7|2869
1611953400000|2021-01-29 20:50:00|2076.7|2076.4|2079.1|2078.8|2083.4|2083.1|2076.6|2076.3|4047
1611953700000|2021-01-29 20:55:00|2079.2|2078.9|2070.4|2070.1|2085.1|2084.8|2070.4|2070.1|31696
1611954000000|2021-01-29 21:00:00|2070.7|2070.4|2070.3|2070|2079.4|2079.1|2070.3|2070|8332
1611954300000|2021-01-29 21:05:00|2070.4|2070.1|2069.9|2069.6|2072.8|2072.5|2068.4|2068.1|2302
1611954600000|2021-01-29 21:10:00|2070|2069.7|2071|2070.2|2071.5|2071.2|2067.5|2067.2|2329
1611954900000|2021-01-29 21:15:00|2071.1|2070.3|2070.4|2069.6|2071.2|2070.4|2070.4|2069.6|1
1611955200000|2021-01-29 21:20:00|2070.5|2069.7|2071.9|2071.1|2072|2071.2|2070.5|2069.7|0
1611955500000|2021-01-29 21:25:00|2071.8|2071|2071.6|2070.8|2071.9|2071.1|2071.2|2070.4|0
1611955800000|2021-01-29 21:30:00|2071.7|2070.9|2070.3|2070|2071.7|2071.4|2068.4|2068.1|346
1611956100000|2021-01-29 21:35:00|2070.2|2069.9|2068.3|2068|2070.8|2070.5|2068.1|2067.8|361
1611956400000|2021-01-29 21:40:00|2068.4|2068.1|2067|2066.7|2068.8|2068.5|2067|2066.7|193
1611956700000|2021-01-29 21:45:00|2067.5|2067.2|2065.5|2065.2|2067.7|2067.4|2065.4|2065.1|458
1611957000000|2021-01-29 21:50:00|2065.8|2065.5|2065.9|2065.6|2066|2065.7|2065.2|2064.9|154
1611957300000|2021-01-29 21:55:00|2066|2065.7|2066|2065.2|2068.1|2067.8|2065|2064.7|386
1612134000000|2021-01-31 23:00:00|2063.7|2063.4|2042.4|2042.1|2065.2|2064.9|2040.9|2040.6|1276
1612134300000|2021-01-31 23:05:00|2043.6|2043.3|2045.8|2045.5|2052.1|2051.8|2043.4|2043.1|730
1612134600000|2021-01-31 23:10:00|2046.7|2046.4|2044.7|2044.4|2051.1|2050.8|2039|2038.7|510
1612134900000|2021-01-31 23:15:00|2043.6|2043.3|2038.6|2038.3|2045.6|2045.3|2036.6|2036.3|677
1612135200000|2021-01-31 23:20:00|2038.5|2038.2|2039.8|2039.5|2043.9|2043.6|2033.9|2033.6|831
1612135500000|2021-01-31 23:25:00|2039.7|2039.4|2039.6|2039.3|2042.4|2042.1|2036.2|2035.9|320
1612135800000|2021-01-31 23:30:00|2040.2|2039.9|2044.6|2044.3|2048.1|2047.8|2039.8|2039.5|613
1612136100000|2021-01-31 23:35:00|2044.5|2044.2|2048.3|2048|2049.6|2049.3|2044.5|2044.2|297
1612136400000|2021-01-31 23:40:00|2048.6|2048.3|2044.8|2044.5|2049.7|2049.4|2043.1|2042.8|252
1612136700000|2021-01-31 23:45:00|2045.2|2044.9|2048.2|2047.9|2049.9|2049.6|2045.2|2044.9|242
1612137000000|2021-01-31 23:50:00|2047.5|2047.2|2047.9|2047.6|2048.7|2048.4|2042.8|2042.5|212
1612137300000|2021-01-31 23:55:00|2047.6|2047.3|2050|2049.7|2050.7|2050.4|2044.5|2044.2|100
1612137600000|2021-02-01 00:00:00|2049.8|2049.5|2052.1|2051.8|2052.8|2052.5|2049.6|2049.3|147
1612137900000|2021-02-01 00:05:00|2051.6|2051.3|2050.5|2050.2|2051.9|2051.6|2049.1|2048.8|97
1612138200000|2021-02-01 00:10:00|2050.3|2050|2052|2051.7|2054.1|2053.8|2050.3|2050|100
1612138500000|2021-02-01 00:15:00|2052.7|2052.4|2055.6|2055.3|2056.4|2056.1|2052.7|2052.4|325
1612138800000|2021-02-01 00:20:00|2056.1|2055.8|2057.5|2057.2|2057.7|2057.4|2054.6|2054.3|95
1612139100000|2021-02-01 00:25:00|2057.9|2057.6|2057.8|2057.5|2058.6|2058.3|2056|2055.7|147
1612139400000|2021-02-01 00:30:00|2057.9|2057.6|2055.2|2054.9|2057.9|2057.6|2054.7|2054.4|98
1612139700000|2021-02-01 00:35:00|2055.5|2055.2|2052.3|2052|2056.1|2055.8|2049.2|2048.9|210
1612140000000|2021-02-01 00:40:00|2052.6|2052.3|2054.7|2054.4|2056.2|2055.9|2050.7|2050.4|102
1612140300000|2021-02-01 00:45:00|2054.6|2054.3|2056.3|2056|2059.2|2058.9|2054.6|2054.3|168
1612140600000|2021-02-01 00:50:00|2058|2057.7|2059.4|2059.1|2060.3|2060|2057.5|2057.2|167
1612140900000|2021-02-01 00:55:00|2059.9|2059.6|2060.9|2060.6|2060.9|2060.6|2057.2|2056.9|75
1612141200000|2021-02-01 01:00:00|2060.8|2060.5|2058.7|2058.4|2063.2|2062.9|2058.7|2058.4|111
1612141500000|2021-02-01 01:05:00|2060.1|2059.8|2059.1|2058.8|2061.8|2061.5|2058.7|2058.4|87
1612141800000|2021-02-01 01:10:00|2059.6|2059.3|2057.8|2057.5|2060.1|2059.8|2055.8|2055.5|79
1612142100000|2021-02-01 01:15:00|2058.3|2058|2062|2061.7|2063.4|2063.1|2058.3|2058|235
1612142400000|2021-02-01 01:20:00|2061.7|2061.4|2063.6|2063.3|2064.2|2063.9|2060.1|2059.8|128
1612142700000|2021-02-01 01:25:00|2063.4|2063.1|2065.5|2065.2|2066|2065.7|2063.4|2063.1|218
1612143000000|2021-02-01 01:30:00|2065.7|2065.4|2064.2|2063.9|2066.6|2066.3|2063|2062.7|111
1612143300000|2021-02-01 01:35:00|2064.6|2064.3|2068.8|2068.5|2068.8|2068.5|2064.6|2064.3|237
1612143600000|2021-02-01 01:40:00|2069|2068.7|2067|2066.7|2069.2|2068.9|2066.9|2066.6|180
1612143900000|2021-02-01 01:45:00|2066.6|2066.3|2066.2|2065.9|2068|2067.7|2063.8|2063.5|121
1612144200000|2021-02-01 01:50:00|2066.5|2066.2|2065.9|2065.6|2067.1|2066.8|2065|2064.7|57
1612144500000|2021-02-01 01:55:00|2066|2065.7|2065.4|2065.1|2066.6|2066.3|2065.1|2064.8|24
1612144800000|2021-02-01 02:00:00|2065.3|2065|2068.3|2068|2069.6|2069.3|2065.1|2064.8|90
1612145100000|2021-02-01 02:05:00|2068.7|2068.4|2065.9|2065.6|2068.7|2068.4|2065.7|2065.4|84
1612145400000|2021-02-01 02:10:00|2065.7|2065.4|2068|2067.7|2068.6|2068.3|2065.7|2065.4|32
1612145700000|2021-02-01 02:15:00|2068.1|2067.8|2067.5|2067.2|2068.6|2068.3|2066.1|2065.8|45
1612146000000|2021-02-01 02:20:00|2067.9|2067.6|2070.7|2070.4|2071.9|2071.6|2067.9|2067.6|168
1612146300000|2021-02-01 02:25:00|2071|2070.7|2068.2|2067.9|2071|2070.7|2068|2067.7|56
1612146600000|2021-02-01 02:30:00|2067.9|2067.6|2066.1|2065.8|2069.2|2068.9|2066|2065.7|50
1612146900000|2021-02-01 02:35:00|2065.8|2065.5|2065.1|2064.8|2067.1|2066.8|2064|2063.7|97
1612147200000|2021-02-01 02:40:00|2065.6|2065.3|2069.8|2069.5|2070.4|2070.1|2065.2|2064.9|68
1612147500000|2021-02-01 02:45:00|2070|2069.7|2067.4|2067.1|2070.3|2070|2067.4|2067.1|58
1612147800000|2021-02-01 02:50:00|2067.7|2067.4|2068.5|2068.2|2069.4|2069.1|2067.5|2067.2|30
1612148100000|2021-02-01 02:55:00|2068.4|2068.1|2070.1|2069.8|2070.9|2070.6|2067.8|2067.5|26
1612148400000|2021-02-01 03:00:00|2070|2069.7|2071.6|2071.3|2072.5|2072.2|2069.7|2069.4|87
1612148700000|2021-02-01 03:05:00|2072|2071.7|2071.5|2071.2|2073.4|2073.1|2071.5|2071.2|80
1612149000000|2021-02-01 03:10:00|2071.7|2071.4|2071.9|2071.6|2072.7|2072.4|2069.8|2069.5|68
1612149300000|2021-02-01 03:15:00|2071.5|2071.2|2074.6|2074.3|2075.5|2075.2|2070.1|2069.8|82
1612149600000|2021-02-01 03:20:00|2074.3|2074|2076.8|2076.5|2078.9|2078.6|2074.2|2073.9|360
1612149900000|2021-02-01 03:25:00|2077.1|2076.8|2078.3|2078|2079|2078.7|2076.8|2076.5|67
1612150200000|2021-02-01 03:30:00|2078.5|2078.2|2080|2079.7|2080.5|2080.2|2077.6|2077.3|171
1612150500000|2021-02-01 03:35:00|2079.7|2079.4|2079.9|2079.6|2081.1|2080.8|2078.1|2077.8|167
1612150800000|2021-02-01 03:40:00|2079.1|2078.8|2081.4|2081.1|2082.3|2082|2079|2078.7|48
1612151100000|2021-02-01 03:45:00|2082.2|2081.9|2081.3|2081|2083.5|2083.2|2081.3|2081|176
1612151400000|2021-02-01 03:50:00|2081.2|2080.9|2081.1|2080.8|2082.3|2082|2080.3|2080|50
1612151700000|2021-02-01 03:55:00|2080.7|2080.4|2081|2080.7|2081.5|2081.2|2079.7|2079.4|36
1612152000000|2021-02-01 04:00:00|2081.5|2081.2|2082.2|2081.9|2082.9|2082.6|2080.9|2080.6|93
1612152300000|2021-02-01 04:05:00|2081.1|2080.8|2080.2|2079.9|2081.4|2081.1|2079.4|2079.1|39
1612152600000|2021-02-01 04:10:00|2080.9|2080.6|2080.7|2080.4|2081.8|2081.5|2079.6|2079.3|48
1612152900000|2021-02-01 04:15:00|2080.9|2080.6|2080|2079.7|2080.9|2080.6|2078.6|2078.3|48
1612153200000|2021-02-01 04:20:00|2079.6|2079.3|2082.3|2082|2082.6|2082.3|2079.3|2079|26
1612153500000|2021-02-01 04:25:00|2081.9|2081.6|2082|2081.7|2084.1|2083.8|2081.4|2081.1|47
1612153800000|2021-02-01 04:30:00|2082.1|2081.8|2079.8|2079.5|2082.3|2082|2079.8|2079.5|28
1612154100000|2021-02-01 04:35:00|2080.2|2079.9|2081|2080.7|2081.5|2081.2|2079.6|2079.3|31
1612154400000|2021-02-01 04:40:00|2080.9|2080.6|2080.1|2079.8|2082.9|2082.6|2080|2079.7|38
1612154700000|2021-02-01 04:45:00|2080.3|2080|2083|2082.7|2083|2082.7|2080.3|2080|42
1612155000000|2021-02-01 04:50:00|2082.4|2082.1|2081.6|2081.3|2082.6|2082.3|2081.5|2081.2|18
1612155300000|2021-02-01 04:55:00|2082.3|2082|2084.6|2084.3|2085.1|2084.8|2082.1|2081.8|71
1612155600000|2021-02-01 05:00:00|2084.5|2084.2|2084.5|2084.2|2085.1|2084.8|2083.4|2083.1|50
1612155900000|2021-02-01 05:05:00|2084.6|2084.3|2084.8|2084.5|2084.8|2084.5|2084.3|2084|22
1612156200000|2021-02-01 05:10:00|2084.4|2084.1|2082.5|2082.2|2084.6|2084.3|2082.5|2082.2|26
1612156500000|2021-02-01 05:15:00|2082.1|2081.8|2084|2083.7|2084|2083.7|2081.5|2081.2|21
1612156800000|2021-02-01 05:20:00|2084.3|2084|2084.9|2084.6|2085.1|2084.8|2084.2|2083.9|21
1612157100000|2021-02-01 05:25:00|2083.6|2083.3|2081.9|2081.6|2083.8|2083.5|2081.9|2081.6|18
1612157400000|2021-02-01 05:30:00|2082|2081.7|2083.6|2083.3|2083.6|2083.3|2081.6|2081.3|20
1612157700000|2021-02-01 05:35:00|2083.2|2082.9|2083.6|2083.3|2086|2085.7|2082.3|2082|51
1612158000000|2021-02-01 05:40:00|2082.6|2082.3|2082.7|2082.4|2085|2084.7|2082.4|2082.1|72
1612158300000|2021-02-01 05:45:00|2083.1|2082.8|2082.1|2081.8|2084.9|2084.6|2082.1|2081.8|45
1612158600000|2021-02-01 05:50:00|2082.8|2082.5|2083|2082.7|2083.7|2083.4|2081.8|2081.5|55
1612158900000|2021-02-01 05:55:00|2083.2|2082.9|2082.5|2082.2|2084.1|2083.8|2082.4|2082.1|44
1612159200000|2021-02-01 06:00:00|2082.9|2082.6|2082.6|2082.3|2083.8|2083.5|2081.5|2081.2|43
1612159500000|2021-02-01 06:05:00|2083.1|2082.8|2082.5|2082.2|2083.4|2083.1|2081.3|2081|42
1612159800000|2021-02-01 06:10:00|2082.4|2082.1|2082.9|2082.6|2083.1|2082.8|2082.3|2082|21
1612160100000|2021-02-01 06:15:00|2082.4|2082.1|2082|2081.7|2083.1|2082.8|2082|2081.7|23
1612160400000|2021-02-01 06:20:00|2082.1|2081.8|2082|2081.7|2082.7|2082.4|2081.4|2081.1|27
1612160700000|2021-02-01 06:25:00|2081.9|2081.6|2079.8|2079.5|2082.4|2082.1|2079.8|2079.5|26
1612161000000|2021-02-01 06:30:00|2080.4|2080.1|2080.4|2080.1|2080.8|2080.5|2080|2079.7|35
1612161300000|2021-02-01 06:35:00|2080.2|2079.9|2079.6|2079.3|2081.3|2081|2078.8|2078.5|76
1612161600000|2021-02-01 06:40:00|2080.1|2079.8|2081.3|2081|2082.2|2081.9|2079.5|2079.2|103
1612161900000|2021-02-01 06:45:00|2080.9|2080.6|2082.3|2082|2082.3|2082|2080.9|2080.6|11
1612162200000|2021-02-01 06:50:00|2082.2|2081.9|2080.7|2080.4|2082.4|2082.1|2080.7|2080.4|12
1612162500000|2021-02-01 06:55:00|2081.2|2080.9|2081.2|2080.9|2081.6|2081.3|2080.3|2080|15
1612162800000|2021-02-01 07:00:00|2081.6|2081.3|2080.7|2080.4|2084|2083.7|2080.7|2080.4|92
1612163100000|2021-02-01 07:05:00|2080.8|2080.5|2078.3|2078|2081|2080.7|2076.2|2075.9|153
1612163400000|2021-02-01 07:10:00|2077.9|2077.6|2078.2|2077.9|2079.5|2079.2|2077.2|2076.9|57
1612163700000|2021-02-01 07:15:00|2077.6|2077.3|2082.2|2081.9|2082.4|2082.1|2077.6|2077.3|105
1612164000000|2021-02-01 07:20:00|2082.1|2081.8|2087.1|2086.8|2087.2|2086.9|2082.1|2081.8|101
1612164300000|2021-02-01 07:25:00|2087.6|2087.3|2088.5|2088.2|2092.6|2092.3|2086.9|2086.6|259
1612164600000|2021-02-01 07:30:00|2089.9|2089.6|2090.8|2090.5|2093.4|2093.1|2089.5|2089.2|158
1612164900000|2021-02-01 07:35:00|2091.6|2091.3|2089.5|2089.2|2092.5|2092.2|2088.7|2088.4|81
1612165200000|2021-02-01 07:40:00|2089.2|2088.9|2088.9|2088.6|2089.9|2089.6|2088.7|2088.4|68
1612165500000|2021-02-01 07:45:00|2088.6|2088.3|2088.9|2088.6|2091.5|2091.2|2088.4|2088.1|49
1612165800000|2021-02-01 07:50:00|2089.1|2088.8|2089.1|2088.8|2089.3|2089|2086.9|2086.6|139
1612166100000|2021-02-01 07:55:00|2088.6|2088.3|2088.7|2088.4|2088.9|2088.6|2085.1|2084.8|31
1612166400000|2021-02-01 08:00:00|2087.5|2087.2|2086|2085.7|2088|2087.7|2081.8|2081.5|289
1612166700000|2021-02-01 08:05:00|2085.9|2085.6|2088.9|2088.6|2090.4|2090.1|2084.3|2084|206
1612167000000|2021-02-01 08:10:00|2088.4|2088.1|2086.5|2086.2|2091.4|2091.1|2085.5|2085.2|436
1612167300000|2021-02-01 08:15:00|2087.2|2086.9|2087.5|2087.2|2090|2089.7|2085.4|2085.1|486
1612167600000|2021-02-01 08:20:00|2087.6|2087.3|2083.4|2083.1|2087.9|2087.6|2083.4|2083.1|180
1612167900000|2021-02-01 08:25:00|2083.7|2083.4|2081.6|2081.3|2084|2083.7|2081.3|2081|226
1612168200000|2021-02-01 08:30:00|2082|2081.7|2081.4|2081.1|2086.3|2086|2081.4|2081.1|126
1612168500000|2021-02-01 08:35:00|2081.5|2081.2|2078.9|2078.6|2081.5|2081.2|2074.7|2074.4|462
1612168800000|2021-02-01 08:40:00|2079.4|2079.1|2083|2082.7|2084.2|2083.9|2077.1|2076.8|181
1612169100000|2021-02-01 08:45:00|2082.8|2082.5|2081.9|2081.6|2083.9|2083.6|2081.6|2081.3|64
1612169400000|2021-02-01 08:50:00|2082.6|2082.3|2086.8|2086.5|2087.2|2086.9|2082.6|2082.3|182
1612169700000|2021-02-01 08:55:00|2086|2085.7|2087.2|2086.9|2087.7|2087.4|2085.4|2085.1|70
1612170000000|2021-02-01 09:00:00|2086.8|2086.5|2088|2087.7|2090.1|2089.8|2085.9|2085.6|209
1612170300000|2021-02-01 09:05:00|2087.6|2087.3|2087.7|2087.4|2088|2087.7|2085.1|2084.8|61
1612170600000|2021-02-01 09:10:00|2087.8|2087.5|2090.3|2090|2090.9|2090.6|2087.6|2087.3|79
1612170900000|2021-02-01 09:15:00|2089.7|2089.4|2090.9|2090.6|2092.4|2092.1|2089.4|2089.1|125
1612171200000|2021-02-01 09:20:00|2090.1|2089.8|2089.8|2089.5|2092.7|2092.4|2089.3|2089|77
1612171500000|2021-02-01 09:25:00|2090.8|2090.5|2089.5|2089.2|2091.7|2091.4|2089|2088.7|105
1612171800000|2021-02-01 09:30:00|2090.1|2089.8|2090.2|2089.9|2090.5|2090.2|2088.5|2088.2|29
1612172100000|2021-02-01 09:35:00|2089.2|2088.9|2088.1|2087.8|2090.5|2090.2|2086.9|2086.6|53
1612172400000|2021-02-01 09:40:00|2088|2087.7|2085.6|2085.3|2088.3|2088|2084.6|2084.3|74
1612172700000|2021-02-01 09:45:00|2084.9|2084.6|2086.6|2086.3|2087.2|2086.9|2084.5|2084.2|200
1612173000000|2021-02-01 09:50:00|2086.5|2086.2|2088|2087.7|2088.7|2088.4|2086.2|2085.9|165
1612173300000|2021-02-01 09:55:00|2087.8|2087.5|2090.4|2090.1|2091.1|2090.8|2087.6|2087.3|98
1612173600000|2021-02-01 10:00:00|2090.3|2090|2091.7|2091.4|2091.8|2091.5|2090.3|2090|76
1612173900000|2021-02-01 10:05:00|2091.3|2091|2089.7|2089.4|2091.5|2091.2|2089.5|2089.2|71
1612174200000|2021-02-01 10:10:00|2090.6|2090.3|2090.6|2090.3|2091.3|2091|2088.7|2088.4|51
1612174500000|2021-02-01 10:15:00|2090.3|2090|2090.6|2090.3|2091.6|2091.3|2089.2|2088.9|137
1612174800000|2021-02-01 10:20:00|2090.7|2090.4|2090.5|2090.2|2091.4|2091.1|2090.2|2089.9|114
1612175100000|2021-02-01 10:25:00|2090.8|2090.5|2091.3|2091|2092.2|2091.9|2090.5|2090.2|142
1612175400000|2021-02-01 10:30:00|2092|2091.7|2090.5|2090.2|2092.4|2092.1|2089.4|2089.1|73
1612175700000|2021-02-01 10:35:00|2090.7|2090.4|2091.4|2091.1|2091.7|2091.4|2089.6|2089.3|72
1612176000000|2021-02-01 10:40:00|2091.5|2091.2|2087|2086.7|2092.9|2092.6|2085.8|2085.5|206
1612176300000|2021-02-01 10:45:00|2087.2|2086.9|2090.1|2089.8|2090.1|2089.8|2086.8|2086.5|199
1612176600000|2021-02-01 10:50:00|2089.4|2089.1|2088.6|2088.3|2090|2089.7|2087.1|2086.8|125
1612176900000|2021-02-01 10:55:00|2089.4|2089.1|2086.4|2086.1|2089.4|2089.1|2085.4|2085.1|110
1612177200000|2021-02-01 11:00:00|2086.1|2085.8|2085.4|2085.1|2087.3|2087|2084.9|2084.6|91
1612177500000|2021-02-01 11:05:00|2086.1|2085.8|2088.7|2088.4|2089.3|2089|2085.7|2085.4|26
1612177800000|2021-02-01 11:10:00|2088.5|2088.2|2089.6|2089.3|2089.6|2089.3|2088.3|2088|26
1612178100000|2021-02-01 11:15:00|2089.4|2089.1|2090.5|2090.2|2092.3|2092|2089.4|2089.1|103
1612178400000|2021-02-01 11:20:00|2091.2|2090.9|2094.6|2094.3|2095.4|2095.1|2091.2|2090.9|167
1612178700000|2021-02-01 11:25:00|2094.7|2094.4|2099.6|2099.3|2099.8|2099.5|2094.7|2094.4|312
1612179000000|2021-02-01 11:30:00|2099.7|2099.4|2097.9|2097.6|2100.9|2100.6|2097.2|2096.9|256
1612179300000|2021-02-01 11:35:00|2097.6|2097.3|2097.5|2097.2|2098.7|2098.4|2096.8|2096.5|173
1612179600000|2021-02-01 11:40:00|2097.8|2097.5|2095.3|2095|2098.5|2098.2|2095.3|2095|67
1612179900000|2021-02-01 11:45:00|2096|2095.7|2096.8|2096.5|2097.3|2097|2095.4|2095.1|54
1612180200000|2021-02-01 11:50:00|2096|2095.7|2096.4|2096.1|2099|2098.7|2095.7|2095.4|127
1612180500000|2021-02-01 11:55:00|2095.8|2095.5|2094|2093.7|2096.2|2095.9|2094|2093.7|89
1612180800000|2021-02-01 12:00:00|2093.8|2093.5|2094.4|2094.1|2095.7|2095.4|2093.5|2093.2|162
1612181100000|2021-02-01 12:05:00|2094.9|2094.6|2093.8|2093.5|2095.6|2095.3|2092.3|2092|381
1612181400000|2021-02-01 12:10:00|2093.7|2093.4|2095.3|2095|2095.5|2095.2|2093.7|2093.4|72
1612181700000|2021-02-01 12:15:00|2095.6|2095.3|2096.9|2096.6|2098.9|2098.6|2095.1|2094.8|133
1612182000000|2021-02-01 12:20:00|2096.6|2096.3|2097|2096.7|2097.7|2097.4|2095.9|2095.6|102
1612182300000|2021-02-01 12:25:00|2097.2|2096.9|2096.4|2096.1|2098|2097.7|2095.7|2095.4|101
1612182600000|2021-02-01 12:30:00|2096.5|2096.2|2095.8|2095.5|2097.5|2097.2|2095.1|2094.8|120
1612182900000|2021-02-01 12:35:00|2095.9|2095.6|2097.6|2097.3|2097.8|2097.5|2094.1|2093.8|129
1612183200000|2021-02-01 12:40:00|2097.4|2097.1|2098.1|2097.8|2098.3|2098|2096|2095.7|144
1612183500000|2021-02-01 12:45:00|2098.4|2098.1|2096.8|2096.5|2098.6|2098.3|2096.6|2096.3|58
1612183800000|2021-02-01 12:50:00|2097.2|2096.9|2096.6|2096.3|2097.9|2097.6|2095.9|2095.6|81
1612184100000|2021-02-01 12:55:00|2097.1|2096.8|2093.3|2093|2098|2097.7|2093.3|2093|207
1612184400000|2021-02-01 13:00:00|2094.3|2094|2093.6|2093.3|2095.1|2094.8|2092.6|2092.3|225
1612184700000|2021-02-01 13:05:00|2094.1|2093.8|2096.4|2096.1|2096.9|2096.6|2094.1|2093.8|205
1612185000000|2021-02-01 13:10:00|2096.3|2096|2094.5|2094.2|2096.4|2096.1|2094.2|2093.9|158
1612185300000|2021-02-01 13:15:00|2093.9|2093.6|2093.3|2093|2094.3|2094|2091.1|2090.8|276
1612185600000|2021-02-01 13:20:00|2093.7|2093.4|2092.8|2092.5|2094.8|2094.5|2091|2090.7|589
1612185900000|2021-02-01 13:25:00|2092.9|2092.6|2089.3|2089|2093|2092.7|2088.2|2087.9|291
1612186200000|2021-02-01 13:30:00|2088.9|2088.6|2091|2090.7|2091|2090.7|2088.5|2088.2|305
1612186500000|2021-02-01 13:35:00|2091.1|2090.8|2095.4|2095.1|2095.4|2095.1|2091.1|2090.8|248
1612186800000|2021-02-01 13:40:00|2095.1|2094.8|2095.7|2095.4|2096.9|2096.6|2094.6|2094.3|256
1612187100000|2021-02-01 13:45:00|2095.4|2095.1|2094.1|2093.8|2096.6|2096.3|2094.1|2093.8|116
1612187400000|2021-02-01 13:50:00|2094.6|2094.3|2090.5|2090.2|2095.6|2095.3|2090.1|2089.8|259
1612187700000|2021-02-01 13:55:00|2090.2|2089.9|2093.2|2092.9|2093.9|2093.6|2089.8|2089.5|223
1612188000000|2021-02-01 14:00:00|2094.2|2093.9|2091.1|2090.8|2094.3|2094|2090.2|2089.9|300
1612188300000|2021-02-01 14:05:00|2091.3|2091|2091.5|2091.2|2092.8|2092.5|2089.9|2089.6|390
1612188600000|2021-02-01 14:10:00|2091.7|2091.4|2092.3|2092|2093.4|2093.1|2091.7|2091.4|177
1612188900000|2021-02-01 14:15:00|2092.6|2092.3|2094|2093.7|2094|2093.7|2092.3|2092|255
1612189200000|2021-02-01 14:20:00|2093.9|2093.6|2095.7|2095.4|2095.9|2095.6|2093.4|2093.1|426
1612189500000|2021-02-01 14:25:00|2095.9|2095.6|2098.1|2097.8|2098.4|2098.1|2095.2|2094.9|671
1612189800000|2021-02-01 14:30:00|2098.3|2098|2089.6|2089.3|2102.1|2101.8|2089.6|2089.3|5334
1612190100000|2021-02-01 14:35:00|2089.9|2089.6|2088.7|2088.4|2098.4|2098.1|2085.4|2085.1|3200
1612190400000|2021-02-01 14:40:00|2088.3|2088|2093.4|2093.1|2097.9|2097.6|2088.3|2088|2169
1612190700000|2021-02-01 14:45:00|2093|2092.7|2083.3|2083|2093.5|2093.2|2083.3|2083|3075
1612191000000|2021-02-01 14:50:00|2083|2082.7|2076.4|2076.1|2087.4|2087.1|2076.1|2075.8|2543
1612191300000|2021-02-01 14:55:00|2076.7|2076.4|2084.3|2084|2086.7|2086.4|2076.7|2076.4|2172
1612191600000|2021-02-01 15:00:00|2080.7|2080.4|2087.8|2087.5|2088.4|2088.1|2078.3|2078|2644
1612191900000|2021-02-01 15:05:00|2087.9|2087.6|2082.1|2081.8|2091.4|2091.1|2081.9|2081.6|2746
1612192200000|2021-02-01 15:10:00|2082.3|2082|2089|2088.7|2092.4|2092.1|2082.3|2082|2715
1612192500000|2021-02-01 15:15:00|2088.5|2088.2|2092.3|2092|2092.5|2092.2|2086.9|2086.6|1070
1612192800000|2021-02-01 15:20:00|2092.2|2091.9|2094.4|2094.1|2094.4|2094.1|2087.6|2087.3|1244
1612193100000|2021-02-01 15:25:00|2094.5|2094.2|2086.6|2086.3|2094.9|2094.6|2086.6|2086.3|1348
1612193400000|2021-02-01 15:30:00|2086.4|2086.1|2091.7|2091.4|2093.6|2093.3|2086.4|2086.1|1186
1612193700000|2021-02-01 15:35:00|2091.8|2091.5|2083.2|2082.9|2093.1|2092.8|2082.9|2082.6|2194
1612194000000|2021-02-01 15:40:00|2083|2082.7|2083.8|2083.5|2086.6|2086.3|2079.8|2079.5|1964
1612194300000|2021-02-01 15:45:00|2083.3|2083|2085.4|2085.1|2087.4|2087.1|2083.3|2083|1119
1612194600000|2021-02-01 15:50:00|2085.5|2085.2|2077.2|2076.9|2086.5|2086.2|2075.6|2075.3|2295
1612194900000|2021-02-01 15:55:00|2077|2076.7|2080.8|2080.5|2081.5|2081.2|2074.1|2073.8|1771
1612195200000|2021-02-01 16:00:00|2080.6|2080.3|2078.3|2078|2080.8|2080.5|2073.9|2073.6|1466
1612195500000|2021-02-01 16:05:00|2078.6|2078.3|2081.2|2080.9|2083.9|2083.6|2078.6|2078.3|1106
1612195800000|2021-02-01 16:10:00|2081.1|2080.8|2084.4|2084.1|2085.5|2085.2|2077.9|2077.6|1614
1612196100000|2021-02-01 16:15:00|2084.6|2084.3|2092.4|2092.1|2092.7|2092.4|2083.5|2083.2|4270
1612196400000|2021-02-01 16:20:00|2092.6|2092.3|2095.1|2094.8|2095.1|2094.8|2090.2|2089.9|853
1612196700000|2021-02-01 16:25:00|2095|2094.7|2095.7|2095.4|2097.6|2097.3|2094.4|2094.1|1168
1612197000000|2021-02-01 16:30:00|2095.8|2095.5|2091.5|2091.2|2097.1|2096.8|2090.7|2090.4|1170
1612197300000|2021-02-01 16:35:00|2091.4|2091.1|2094.6|2094.3|2094.6|2094.3|2090.4|2090.1|797
1612197600000|2021-02-01 16:40:00|2094.7|2094.4|2099.9|2099.6|2100.5|2100.2|2094.7|2094.4|973
1612197900000|2021-02-01 16:45:00|2100|2099.7|2099.9|2099.6|2103|2102.7|2099.4|2099.1|1291
1612198200000|2021-02-01 16:50:00|2099.7|2099.4|2100.5|2100.2|2101.7|2101.4|2098.6|2098.3|1527
1612198500000|2021-02-01 16:55:00|2100.6|2100.3|2099.2|2098.9|2102.5|2102.2|2099|2098.7|1222
1612198800000|2021-02-01 17:00:00|2099.5|2099.2|2101.3|2101|2105.2|2104.9|2099.5|2099.2|2990
1612199100000|2021-02-01 17:05:00|2101.6|2101.3|2101.5|2101.2|2104.2|2103.9|2100.9|2100.6|872
1612199400000|2021-02-01 17:10:00|2101.4|2101.1|2103.1|2102.8|2103.9|2103.6|2100.9|2100.6|826
1612199700000|2021-02-01 17:15:00|2103.3|2103|2100.8|2100.5|2104.5|2104.2|2100.6|2100.3|801
1612200000000|2021-02-01 17:20:00|2101|2100.7|2100.3|2100|2103|2102.7|2099.1|2098.8|827
1612200300000|2021-02-01 17:25:00|2100.4|2100.1|2099.1|2098.8|2101.1|2100.8|2098.3|2098|1201
1612200600000|2021-02-01 17:30:00|2099.2|2098.9|2100.4|2100.1|2101.8|2101.5|2099.2|2098.9|645
1612200900000|2021-02-01 17:35:00|2100.5|2100.2|2098.1|2097.8|2101.3|2101|2097.5|2097.2|728
1612201200000|2021-02-01 17:40:00|2098.2|2097.9|2102|2101.7|2102|2101.7|2098|2097.7|628
1612201500000|2021-02-01 17:45:00|2101.7|2101.4|2103.2|2102.9|2104.2|2103.9|2101.7|2101.4|527
1612201800000|2021-02-01 17:50:00|2103.1|2102.8|2105.4|2105.1|2105.9|2105.6|2103|2102.7|456
1612202100000|2021-02-01 17:55:00|2105.5|2105.2|2106.3|2106|2106.9|2106.6|2104.4|2104.1|878
1612202400000|2021-02-01 18:00:00|2106.4|2106.1|2105.6|2105.3|2107.3|2107|2104.8|2104.5|517
1612202700000|2021-02-01 18:05:00|2105.4|2105.1|2105.5|2105.2|2105.5|2105.2|2101.9|2101.6|1885
1612203000000|2021-02-01 18:10:00|2105.6|2105.3|2105.7|2105.4|2106.9|2106.6|2104.7|2104.4|432
1612203300000|2021-02-01 18:15:00|2105.6|2105.3|2105.6|2105.3|2106.1|2105.8|2104.3|2104|1815
1612203600000|2021-02-01 18:20:00|2106.1|2105.8|2107.4|2107.1|2108.4|2108.1|2105.8|2105.5|465
1612203900000|2021-02-01 18:25:00|2107.5|2107.2|2108.9|2108.6|2109.5|2109.2|2107.5|2107.2|677
1612204200000|2021-02-01 18:30:00|2109.1|2108.8|2110.3|2110|2110.4|2110.1|2108.3|2108|560
1612204500000|2021-02-01 18:35:00|2109.8|2109.5|2108.6|2108.3|2110.3|2110|2107.6|2107.3|676
1612204800000|2021-02-01 18:40:00|2108.8|2108.5|2108.9|2108.6|2109.5|2109.2|2108|2107.7|527
1612205100000|2021-02-01 18:45:00|2109|2108.7|2108.3|2108|2109.7|2109.4|2106.1|2105.8|935
1612205400000|2021-02-01 18:50:00|2108.2|2107.9|2109.8|2109.5|2110.2|2109.9|2107.8|2107.5|687
1612205700000|2021-02-01 18:55:00|2109.9|2109.6|2111.9|2111.6|2112|2111.7|2109.1|2108.8|1088
1612206000000|2021-02-01 19:00:00|2112|2111.7|2113.9|2113.6|2114.7|2114.4|2111.2|2110.9|983
1612206300000|2021-02-01 19:05:00|2114|2113.7|2117.2|2116.9|2117.2|2116.9|2113.1|2112.8|914
1612206600000|2021-02-01 19:10:00|2117.3|2117|2119.6|2119.3|2119.6|2119.3|2116.6|2116.3|1227
1612206900000|2021-02-01 19:15:00|2119.8|2119.5|2120.9|2120.6|2121.7|2121.4|2119.5|2119.2|1002
1612207200000|2021-02-01 19:20:00|2120.8|2120.5|2119.8|2119.5|2120.9|2120.6|2118.3|2118|655
1612207500000|2021-02-01 19:25:00|2119.9|2119.6|2124.3|2124|2124.4|2124.1|2119.9|2119.6|1225
1612207800000|2021-02-01 19:30:00|2124.4|2124.1|2122.4|2122.1|2124.6|2124.3|2122.2|2121.9|530
1612208100000|2021-02-01 19:35:00|2122.8|2122.5|2122.9|2122.6|2124.5|2124.2|2121.9|2121.6|572
1612208400000|2021-02-01 19:40:00|2122.8|2122.5|2122.2|2121.9|2124.9|2124.6|2122.1|2121.8|695
1612208700000|2021-02-01 19:45:00|2122.5|2122.2|2123.5|2123.2|2124.5|2124.2|2122.5|2122.2|574
1612209000000|2021-02-01 19:50:00|2123.6|2123.3|2123.1|2122.8|2124.3|2124|2122.4|2122.1|734
1612209300000|2021-02-01 19:55:00|2123|2122.7|2122.1|2121.8|2123.6|2123.3|2120.5|2120.2|601
1612209600000|2021-02-01 20:00:00|2122.4|2122.1|2125.4|2125.1|2125.8|2125.5|2122|2121.7|1023
1612209900000|2021-02-01 20:05:00|2125.3|2125|2124.1|2123.8|2125.3|2125|2121.8|2121.5|873
1612210200000|2021-02-01 20:10:00|2124.3|2124|2121.9|2121.6|2125.1|2124.8|2120.8|2120.5|1222
1612210500000|2021-02-01 20:15:00|2122.1|2121.8|2122.6|2122.3|2123.7|2123.4|2121.1|2120.8|932
1612210800000|2021-02-01 20:20:00|2122.7|2122.4|2123.3|2123|2124.1|2123.8|2121.2|2120.9|817
1612211100000|2021-02-01 20:25:00|2123.4|2123.1|2123.7|2123.4|2125|2124.7|2122.3|2122|884
1612211400000|2021-02-01 20:30:00|2123.5|2123.2|2123|2122.7|2124.4|2124.1|2121.6|2121.3|1257
1612211700000|2021-02-01 20:35:00|2123.1|2122.8|2123.9|2123.6|2125.6|2125.3|2122.7|2122.4|1277
1612212000000|2021-02-01 20:40:00|2124.1|2123.8|2124.8|2124.5|2125.3|2125|2122.2|2121.9|1092
1612212300000|2021-02-01 20:45:00|2124.7|2124.4|2126.1|2125.8|2126.2|2125.9|2123.9|2123.6|2016
1612212600000|2021-02-01 20:50:00|2125.3|2125|2131.7|2131.4|2131.7|2131.4|2124.8|2124.5|3859
1612212900000|2021-02-01 20:55:00|2131.4|2131.1|2122|2121.7|2131.7|2131.4|2121.7|2121.4|13750
1612213200000|2021-02-01 21:00:00|2122.5|2122.2|2121.6|2121.3|2124.2|2123.9|2121.3|2121|4337
1612213500000|2021-02-01 21:05:00|2121.5|2121.2|2123.2|2122.9|2123.6|2123.3|2121.3|2121|1250
1612213800000|2021-02-01 21:10:00|2122.9|2122.6|2121.2|2120.4|2124.1|2123.8|2120.1|2119.8|1288
1612214100000|2021-02-01 21:15:00|2121.3|2120.5|2121.5|2120.7|2121.8|2121|2121.3|2120.5|0
1612214400000|2021-02-01 21:20:00|2121.6|2120.8|2121.8|2121|2121.8|2121|2121.5|2120.7|0
1612214700000|2021-02-01 21:25:00|2121.9|2121.1|2122.4|2121.6|2122.7|2121.9|2121.7|2120.9|0
1612215000000|2021-02-01 21:30:00|2122.2|2121.4|2121.8|2121.5|2122.6|2122.3|2120.2|2119.9|283
1612215300000|2021-02-01 21:35:00|2121.9|2121.6|2123.1|2122.8|2124|2123.7|2121.9|2121.6|161
1612215600000|2021-02-01 21:40:00|2122.9|2122.6|2121.9|2121.6|2123.5|2123.2|2121.7|2121.4|77
1612215900000|2021-02-01 21:45:00|2122|2121.7|2122.5|2122.2|2123.3|2123|2122|2121.7|114
1612216200000|2021-02-01 21:50:00|2122.6|2122.3|2122.3|2122|2123.5|2123.2|2122|2121.7|149
1612216500000|2021-02-01 21:55:00|2122.1|2121.8|2124.1|2123.3|2124.1|2123.7|2122.1|2121.8|190
1612216800000|2021-02-01 22:00:00|2124|2123.2|2123.8|2123|2124.1|2123.3|2123.8|2123|0
1612217100000|2021-02-01 22:05:00|2123.6|2122.8|2123.6|2122.8|2123.6|2122.8|2123.6|2122.8|0
1612217400000|2021-02-01 22:10:00|2123.7|2122.9|2123.7|2122.9|2123.8|2123|2123.6|2122.8|0
1612217700000|2021-02-01 22:15:00|2123.8|2123|2124|2123.2|2124|2123.2|2123.8|2123|0
1612218000000|2021-02-01 22:20:00|2124.1|2123.3|2123.9|2123.1|2124.1|2123.3|2123.9|2123.1|0
1612218300000|2021-02-01 22:25:00|2124|2123.2|2124|2123.2|2124.1|2123.3|2123.9|2123.1|0
1612218600000|2021-02-01 22:30:00|2123.9|2123.1|2123.7|2122.9|2124.1|2123.3|2123.7|2122.9|0
1612218900000|2021-02-01 22:35:00|2123.8|2123|2124.1|2123.3|2124.1|2123.3|2123.8|2123|0
1612219200000|2021-02-01 22:40:00|2124.2|2123.4|2124.3|2123.5|2124.5|2123.7|2124.2|2123.4|0
1612219500000|2021-02-01 22:45:00|2124.4|2123.6|2124.3|2123.5|2124.4|2123.6|2124.3|2123.5|0
1612219800000|2021-02-01 22:50:00|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|2124.4|2123.6|0
1612220100000|2021-02-01 22:55:00|2124.6|2123.8|2124.5|2123.7|2124.8|2124|2124.3|2123.5|0
1612220400000|2021-02-01 23:00:00|2124.1|2123.8|2124.3|2124|2125.7|2125.4|2122.6|2122.3|179
1612220700000|2021-02-01 23:05:00|2124.6|2124.3|2125.4|2125.1|2125.5|2125.2|2123.6|2123.3|38
1612221000000|2021-02-01 23:10:00|2125.3|2125|2125|2124.7|2125.6|2125.3|2124.3|2124|37
1612221300000|2021-02-01 23:15:00|2124.6|2124.3|2124.1|2123.8|2124.6|2124.3|2122.9|2122.6|145
1612221600000|2021-02-01 23:20:00|2124.3|2124|2127.4|2127.1|2127.4|2127.1|2124.3|2124|85
1612221900000|2021-02-01 23:25:00|2127|2126.7|2125.5|2125.2|2128.2|2127.9|2124.5|2124.2|206
1612222200000|2021-02-01 23:30:00|2126.7|2126.4|2126.7|2126.4|2126.9|2126.6|2126.4|2126.1|20
1612222500000|2021-02-01 23:35:00|2126.4|2126.1|2125.3|2125|2126.4|2126.1|2124.1|2123.8|29
1612222800000|2021-02-01 23:40:00|2125.5|2125.2|2126.8|2126.5|2127.7|2127.4|2125.5|2125.2|62
1612223100000|2021-02-01 23:45:00|2127.4|2127.1|2127.6|2127.3|2127.9|2127.6|2127.1|2126.8|30
1612223400000|2021-02-01 23:50:00|2128|2127.7|2125.9|2125.6|2128.4|2128.1|2125.7|2125.4|44
1612223700000|2021-02-01 23:55:00|2125.8|2125.5|2125.7|2125.4|2126.3|2126|2124.8|2124.5|74
1612224000000|2021-02-02 00:00:00|2125.9|2125.6|2123.5|2123.2|2125.9|2125.6|2123.5|2123.2|67
1612224300000|2021-02-02 00:05:00|2123.9|2123.6|2123|2122.7|2124.4|2124.1|2122.1|2121.8|76
1612224600000|2021-02-02 00:10:00|2122.9|2122.6|2120.4|2120.1|2122.9|2122.6|2119.7|2119.4|187
1612224900000|2021-02-02 00:15:00|2120.7|2120.4|2122.4|2122.1|2122.4|2122.1|2119.3|2119|109
1612225200000|2021-02-02 00:20:00|2122.5|2122.2|2121.4|2121.1|2122.6|2122.3|2120.3|2120|61
1612225500000|2021-02-02 00:25:00|2121.7|2121.4|2120|2119.7|2122.1|2121.8|2119.5|2119.2|51
1612225800000|2021-02-02 00:30:00|2118.1|2117.8|2121.3|2121|2121.6|2121.3|2118.1|2117.8|65
1612226100000|2021-02-02 00:35:00|2121.4|2121.1|2121.6|2121.3|2122.7|2122.4|2121.3|2121|33
1612226400000|2021-02-02 00:40:00|2121.4|2121.1|2124.5|2124.2|2124.8|2124.5|2121|2120.7|60
1612226700000|2021-02-02 00:45:00|2124.1|2123.8|2122.2|2121.9|2124.1|2123.8|2122.2|2121.9|26
1612227000000|2021-02-02 00:50:00|2123.2|2122.9|2122.1|2121.8|2123.2|2122.9|2121.9|2121.6|20
1612227300000|2021-02-02 00:55:00|2122.7|2122.4|2124.4|2124.1|2124.4|2124.1|2122.7|2122.4|30
1612227600000|2021-02-02 01:00:00|2125.3|2125|2123.9|2123.6|2126.5|2126.2|2123.5|2123.2|143
1612227900000|2021-02-02 01:05:00|2124.4|2124.1|2124.7|2124.4|2125.3|2125|2123.8|2123.5|35
1612228200000|2021-02-02 01:10:00|2124.3|2124|2127.8|2127.5|2128.8|2128.5|2124.2|2123.9|77
1612228500000|2021-02-02 01:15:00|2129|2128.7|2131.8|2131.5|2132.9|2132.6|2128.1|2127.8|212
1612228800000|2021-02-02 01:20:00|2131.5|2131.2|2133|2132.7|2133.9|2133.6|2130.5|2130.2|115
1612229100000|2021-02-02 01:25:00|2132.5|2132.2|2132.9|2132.6|2134.2|2133.9|2132|2131.7|64
1612229400000|2021-02-02 01:30:00|2133.4|2133.1|2131.9|2131.6|2134|2133.7|2131.8|2131.5|69
1612229700000|2021-02-02 01:35:00|2131.6|2131.3|2131.1|2130.8|2132.3|2132|2130.9|2130.6|27
1612230000000|2021-02-02 01:40:00|2131.9|2131.6|2132.3|2132|2132.3|2132|2131.7|2131.4|87
1612230300000|2021-02-02 01:45:00|2131.9|2131.6|2131.9|2131.6|2132.3|2132|2131.2|2130.9|35
1612230600000|2021-02-02 01:50:00|2132|2131.7|2134|2133.7|2134.3|2134|2132|2131.7|222
1612230900000|2021-02-02 01:55:00|2133.9|2133.6|2133.7|2133.4|2134.3|2134|2133.6|2133.3|37
1612231200000|2021-02-02 02:00:00|2133.5|2133.2|2133.2|2132.9|2133.9|2133.6|2132.9|2132.6|37
1612231500000|2021-02-02 02:05:00|2133.8|2133.5|2133.9|2133.6|2133.9|2133.6|2133.1|2132.8|22
1612231800000|2021-02-02 02:10:00|2133.7|2133.4|2130|2129.7|2133.7|2133.4|2129.3|2129|97
1612232100000|2021-02-02 02:15:00|2129.4|2129.1|2132.2|2131.9|2132.2|2131.9|2129.3|2129|213
1612232400000|2021-02-02 02:20:00|2132.3|2132|2133.7|2133.4|2133.7|2133.4|2132.3|2132|71
1612232700000|2021-02-02 02:25:00|2133.9|2133.6|2132.4|2132.1|2133.9|2133.6|2132.4|2132.1|61
1612233000000|2021-02-02 02:30:00|2132.9|2132.6|2135.8|2135.5|2136.6|2136.3|2132.9|2132.6|202
1612233300000|2021-02-02 02:35:00|2136.6|2136.3|2136.7|2136.4|2137.3|2137|2136.1|2135.8|63
1612233600000|2021-02-02 02:40:00|2136.6|2136.3|2135.7|2135.4|2136.8|2136.5|2134.3|2134|79
1612233900000|2021-02-02 02:45:00|2135.4|2135.1|2136.2|2135.9|2136.4|2136.1|2134.7|2134.4|18
1612234200000|2021-02-02 02:50:00|2136.7|2136.4|2135.2|2134.9|2136.7|2136.4|2134.8|2134.5|36
1612234500000|2021-02-02 02:55:00|2135.1|2134.8|2134.3|2134|2135.1|2134.8|2134|2133.7|18
1612234800000|2021-02-02 03:00:00|2134.2|2133.9|2133.9|2133.6|2135|2134.7|2133|2132.7|71
1612235100000|2021-02-02 03:05:00|2134|2133.7|2133.1|2132.8|2134.6|2134.3|2133.1|2132.8|17
1612235400000|2021-02-02 03:10:00|2132.7|2132.4|2133.8|2133.5|2133.8|2133.5|2132.4|2132.1|56
1612235700000|2021-02-02 03:15:00|2134.1|2133.8|2134.3|2134|2134.9|2134.6|2133.7|2133.4|41
1612236000000|2021-02-02 03:20:00|2134.6|2134.3|2134.6|2134.3|2134.8|2134.5|2133.5|2133.2|26
1612236300000|2021-02-02 03:25:00|2135|2134.7|2134.3|2134|2135.4|2135.1|2134.3|2134|35
1612236600000|2021-02-02 03:30:00|2134.6|2134.3|2131.6|2131.3|2135.1|2134.8|2130.2|2129.9|272
1612236900000|2021-02-02 03:35:00|2131.2|2130.9|2132.6|2132.3|2132.6|2132.3|2131.2|2130.9|15
1612237200000|2021-02-02 03:40:00|2132|2131.7|2131.6|2131.3|2132.3|2132|2131.6|2131.3|11
1612237500000|2021-02-02 03:45:00|2131.9|2131.6|2132.7|2132.4|2132.8|2132.5|2131.7|2131.4|7
1612237800000|2021-02-02 03:50:00|2132.4|2132.1|2132.9|2132.6|2134|2133.7|2132.4|2132.1|21
1612238100000|2021-02-02 03:55:00|2132.6|2132.3|2132.7|2132.4|2133|2132.7|2132.2|2131.9|12
1612238400000|2021-02-02 04:00:00|2132.4|2132.1|2132.5|2132.2|2133|2132.7|2132.3|2132|9
1612238700000|2021-02-02 04:05:00|2132.4|2132.1|2131.6|2131.3|2132.5|2132.2|2131.6|2131.3|17
1612239000000|2021-02-02 04:10:00|2132.3|2132|2133|2132.7|2133.1|2132.8|2132.3|2132|12
1612239300000|2021-02-02 04:15:00|2132.9|2132.6|2133.6|2133.3|2133.6|2133.3|2132.7|2132.4|10
1612239600000|2021-02-02 04:20:00|2134|2133.7|2133.4|2133.1|2134|2133.7|2133.4|2133.1|14
1612239900000|2021-02-02 04:25:00|2132.6|2132.3|2132.6|2132.3|2132.6|2132.3|2131.9|2131.6|15
1612240200000|2021-02-02 04:30:00|2133.1|2132.8|2133.2|2132.9|2134.3|2134|2132.4|2132.1|25
1612240500000|2021-02-02 04:35:00|2132.8|2132.5|2132.4|2132.1|2132.8|2132.5|2132|2131.7|8
1612240800000|2021-02-02 04:40:00|2132.3|2132|2131.3|2131|2132.3|2132|2131.3|2131|12
1612241100000|2021-02-02 04:45:00|2131.2|2130.9|2132.4|2132.1|2132.4|2132.1|2130.8|2130.5|15
1612241400000|2021-02-02 04:50:00|2132|2131.7|2134.9|2134.6|2134.9|2134.6|2132|2131.7|28
1612241700000|2021-02-02 04:55:00|2134.8|2134.5|2133.2|2132.9|2134.8|2134.5|2133.2|2132.9|19
1612242000000|2021-02-02 05:00:00|2133.6|2133.3|2134.1|2133.8|2134.1|2133.8|2132.6|2132.3|21
1612242300000|2021-02-02 05:05:00|2134.4|2134.1|2133.7|2133.4|2134.5|2134.2|2133.6|2133.3|18
1612242600000|2021-02-02 05:10:00|2134.1|2133.8|2134.7|2134.4|2134.7|2134.4|2133.6|2133.3|14
1612242900000|2021-02-02 05:15:00|2133.1|2132.8|2133.6|2133.3|2133.8|2133.5|2132.2|2131.9|26
1612243200000|2021-02-02 05:20:00|2133.8|2133.5|2134.9|2134.6|2134.9|2134.6|2133.5|2133.2|5
1612243500000|2021-02-02 05:25:00|2134.7|2134.4|2134.6|2134.3|2134.7|2134.4|2133|2132.7|8
1612243800000|2021-02-02 05:30:00|2134.5|2134.2|2136|2135.7|2136.1|2135.8|2134.5|2134.2|40
1612244100000|2021-02-02 05:35:00|2136.9|2136.6|2135.7|2135.4|2136.9|2136.6|2135.1|2134.8|138
1612244400000|2021-02-02 05:40:00|2136|2135.7|2135.3|2135|2136|2135.7|2134.6|2134.3|17
1612244700000|2021-02-02 05:45:00|2135.2|2134.9|2134.8|2134.5|2135.7|2135.4|2134.7|2134.4|9
1612245000000|2021-02-02 05:50:00|2135.7|2135.4|2136.7|2136.4|2136.7|2136.4|2135.7|2135.4|39
1612245300000|2021-02-02 05:55:00|2136.9|2136.6|2140.2|2139.9|2140.2|2139.9|2136.9|2136.6|130
1612245600000|2021-02-02 06:00:00|2140.3|2140|2139.4|2139.1|2140.4|2140.1|2139.1|2138.8|51
1612245900000|2021-02-02 06:05:00|2139.2|2138.9|2139|2138.7|2139.7|2139.4|2138.5|2138.2|135
1612246200000|2021-02-02 06:10:00|2139.3|2139|2139.4|2139.1|2139.6|2139.3|2139.1|2138.8|21
1612246500000|2021-02-02 06:15:00|2139.1|2138.8|2138.7|2138.4|2139.5|2139.2|2138.5|2138.2|33
1612246800000|2021-02-02 06:20:00|2139.6|2139.3|2138.6|2138.3|2139.6|2139.3|2138|2137.7|97
1612247100000|2021-02-02 06:25:00|2138.7|2138.4|2137.7|2137.4|2138.9|2138.6|2137.5|2137.2|105
1612247400000|2021-02-02 06:30:00|2137.6|2137.3|2137.9|2137.6|2138.5|2138.2|2136.7|2136.4|93
1612247700000|2021-02-02 06:35:00|2137.7|2137.4|2136.7|2136.4|2137.7|2137.4|2136.4|2136.1|70
1612248000000|2021-02-02 06:40:00|2138.1|2137.8|2137.5|2137.2|2138.1|2137.8|2136.4|2136.1|61
1612248300000|2021-02-02 06:45:00|2137.6|2137.3|2137.8|2137.5|2137.8|2137.5|2137.6|2137.3|7
1612248600000|2021-02-02 06:50:00|2137.6|2137.3|2136.5|2136.2|2138.2|2137.9|2136.5|2136.2|26
1612248900000|2021-02-02 06:55:00|2136.4|2136.1|2137|2136.7|2137|2136.7|2136.1|2135.8|25
1612249200000|2021-02-02 07:00:00|2136.8|2136.5|2134.8|2134.5|2136.8|2136.5|2134.1|2133.8|66
1612249500000|2021-02-02 07:05:00|2134.5|2134.2|2137.6|2137.3|2138.4|2138.1|2134.2|2133.9|166
1612249800000|2021-02-02 07:10:00|2137.3|2137|2135.9|2135.6|2138.4|2138.1|2135.9|2135.6|69
1612250100000|2021-02-02 07:15:00|2136|2135.7|2134.4|2134.1|2136|2135.7|2133.8|2133.5|69
1612250400000|2021-02-02 07:20:00|2134.1|2133.8|2134.7|2134.4|2134.9|2134.6|2133.3|2133|46
1612250700000|2021-02-02 07:25:00|2134.8|2134.5|2134.5|2134.2|2135.3|2135|2134|2133.7|34
1612251000000|2021-02-02 07:30:00|2135|2134.7|2135.3|2135|2135.3|2135|2134|2133.7|16
1612251300000|2021-02-02 07:35:00|2135.5|2135.2|2137.3|2137|2138.1|2137.8|2135.5|2135.2|42
1612251600000|2021-02-02 07:40:00|2138|2137.7|2136|2135.7|2138|2137.7|2135.9|2135.6|14
1612251900000|2021-02-02 07:45:00|2135.9|2135.6|2135.9|2135.6|2136.2|2135.9|2134.6|2134.3|39
1612252200000|2021-02-02 07:50:00|2136.6|2136.3|2136.2|2135.9|2137.1|2136.8|2136.2|2135.9|23
1612252500000|2021-02-02 07:55:00|2136.3|2136|2136.7|2136.4|2137.7|2137.4|2135.6|2135.3|43
1612252800000|2021-02-02 08:00:00|2136.6|2136.3|2138.1|2137.8|2138.8|2138.5|2134.3|2134|159
1612253100000|2021-02-02 08:05:00|2137.8|2137.5|2139.6|2139.3|2139.6|2139.3|2135.9|2135.6|218
1612253400000|2021-02-02 08:10:00|2139|2138.7|2139.4|2139.1|2140.4|2140.1|2138.7|2138.4|128
1612253700000|2021-02-02 08:15:00|2139.5|2139.2|2143.4|2143.1|2143.8|2143.5|2138.7|2138.4|355
1612254000000|2021-02-02 08:20:00|2143.6|2143.3|2146|2145.7|2146.1|2145.8|2143.4|2143.1|238
1612254300000|2021-02-02 08:25:00|2145.3|2145|2143.4|2143.1|2145.3|2145|2142.5|2142.2|82
1612254600000|2021-02-02 08:30:00|2143.9|2143.6|2143.7|2143.4|2145.5|2145.2|2143.3|2143|136
1612254900000|2021-02-02 08:35:00|2143.6|2143.3|2141.5|2141.2|2143.6|2143.3|2140.9|2140.6|84
1612255200000|2021-02-02 08:40:00|2141.2|2140.9|2141.6|2141.3|2142|2141.7|2140.2|2139.9|42
1612255500000|2021-02-02 08:45:00|2140.8|2140.5|2140|2139.7|2141.8|2141.5|2139.9|2139.6|47
1612255800000|2021-02-02 08:50:00|2140.6|2140.3|2139.1|2138.8|2141.2|2140.9|2139.1|2138.8|54
1612256100000|2021-02-02 08:55:00|2140.8|2140.5|2142.2|2141.9|2143|2142.7|2140.2|2139.9|38
1612256400000|2021-02-02 09:00:00|2142|2141.7|2142.3|2142|2144.8|2144.5|2141.5|2141.2|219
1612256700000|2021-02-02 09:05:00|2142.6|2142.3|2142.7|2142.4|2144.8|2144.5|2141.5|2141.2|115
1612257000000|2021-02-02 09:10:00|2143.5|2143.2|2144.6|2144.3|2145.5|2145.2|2142.3|2142|88
1612257300000|2021-02-02 09:15:00|2144.3|2144|2142.2|2141.9|2144.7|2144.4|2142.1|2141.8|105
1612257600000|2021-02-02 09:20:00|2142.3|2142|2143.7|2143.4|2144.3|2144|2141.2|2140.9|68
1612257900000|2021-02-02 09:25:00|2143.6|2143.3|2144.3|2144|2144.3|2144|2142.9|2142.6|131
1612258200000|2021-02-02 09:30:00|2144.2|2143.9|2142.5|2142.2|2144.7|2144.4|2142.3|2142|116
1612258500000|2021-02-02 09:35:00|2143.1|2142.8|2144.3|2144|2144.5|2144.2|2141.9|2141.6|75
1612258800000|2021-02-02 09:40:00|2143.4|2143.1|2144.4|2144.1|2145.6|2145.3|2143.4|2143.1|127
1612259100000|2021-02-02 09:45:00|2144.3|2144|2144.3|2144|2144.3|2144|2142.2|2141.9|132
1612259400000|2021-02-02 09:50:00|2144.1|2143.8|2144.7|2144.4|2145.3|2145|2143.3|2143|52
1612259700000|2021-02-02 09:55:00|2144.9|2144.6|2144.3|2144|2145.2|2144.9|2143.9|2143.6|30
1612260000000|2021-02-02 10:00:00|2144.2|2143.9|2145.6|2145.3|2146.2|2145.9|2144.2|2143.9|38
1612260300000|2021-02-02 10:05:00|2145.9|2145.6|2147.1|2146.8|2147.3|2147|2145.1|2144.8|116
1612260600000|2021-02-02 10:10:00|2146.4|2146.1|2145.3|2145|2147.6|2147.3|2145.2|2144.9|98
1612260900000|2021-02-02 10:15:00|2145.8|2145.5|2143.9|2143.6|2146.2|2145.9|2143.2|2142.9|51
1612261200000|2021-02-02 10:20:00|2144.3|2144|2143|2142.7|2144.3|2144|2143|2142.7|49
1612261500000|2021-02-02 10:25:00|2143.2|2142.9|2143|2142.7|2143.9|2143.6|2142.3|2142|34
1612261800000|2021-02-02 10:30:00|2142.8|2142.5|2143.1|2142.8|2144.2|2143.9|2142.3|2142|61
1612262100000|2021-02-02 10:35:00|2143.7|2143.4|2146.7|2146.4|2147.3|2147|2143.7|2143.4|164
1612262400000|2021-02-02 10:40:00|2147.5|2147.2|2146.6|2146.3|2147.9|2147.6|2146.3|2146|50
1612262700000|2021-02-02 10:45:00|2147|2146.7|2148.1|2147.8|2148.1|2147.8|2146.4|2146.1|30
1612263000000|2021-02-02 10:50:00|2148.2|2147.9|2146.3|2146|2149|2148.7|2146.3|2146|47
1612263300000|2021-02-02 10:55:00|2146.5|2146.2|2147.1|2146.8|2147.8|2147.5|2146.1|2145.8|51
1612263600000|2021-02-02 11:00:00|2147|2146.7|2147.9|2147.6|2148.9|2148.6|2146.8|2146.5|129
1612263900000|2021-02-02 11:05:00|2148.2|2147.9|2149|2148.7|2149.3|2149|2148.1|2147.8|171
1612264200000|2021-02-02 11:10:00|2148.8|2148.5|2148.6|2148.3|2149.2|2148.9|2148.2|2147.9|221
1612264500000|2021-02-02 11:15:00|2148.2|2147.9|2150.7|2150.4|2150.8|2150.5|2147.6|2147.3|303
1612264800000|2021-02-02 11:20:00|2150.4|2150.1|2146|2145.7|2150.6|2150.3|2145.7|2145.4|194
1612265100000|2021-02-02 11:25:00|2146.3|2146|2147|2146.7|2147.4|2147.1|2145.8|2145.5|304
1612265400000|2021-02-02 11:30:00|2146.8|2146.5|2145.2|2144.9|2147.3|2147|2145.2|2144.9|51
1612265700000|2021-02-02 11:35:00|2145.6|2145.3|2143.7|2143.4|2145.8|2145.5|2142.7|2142.4|126
1612266000000|2021-02-02 11:40:00|2143.6|2143.3|2143.3|2143|2143.8|2143.5|2141.8|2141.5|203
1612266300000|2021-02-02 11:45:00|2143.6|2143.3|2144.7|2144.4|2144.7|2144.4|2142.3|2142|105
1612266600000|2021-02-02 11:50:00|2144.5|2144.2|2145.3|2145|2145.7|2145.4|2143.5|2143.2|99
1612266900000|2021-02-02 11:55:00|2145.4|2145.1|2142.9|2142.6|2145.7|2145.4|2142.7|2142.4|101
1612267200000|2021-02-02 12:00:00|2142.4|2142.1|2143.6|2143.3|2143.9|2143.6|2141.6|2141.3|122
1612267500000|2021-02-02 12:05:00|2143.7|2143.4|2144|2143.7|2144.6|2144.3|2143.3|2143|35
1612267800000|2021-02-02 12:10:00|2144.2|2143.9|2144|2143.7|2144.6|2144.3|2143.3|2143|52
1612268100000|2021-02-02 12:15:00|2144.5|2144.2|2143.8|2143.5|2144.5|2144.2|2143.4|2143.1|40
1612268400000|2021-02-02 12:20:00|2143.9|2143.6|2145.9|2145.6|2146.3|2146|2143.2|2142.9|81
1612268700000|2021-02-02 12:25:00|2145.5|2145.2|2145.4|2145.1|2145.9|2145.6|2144.8|2144.5|34
1612269000000|2021-02-02 12:30:00|2144.7|2144.4|2146.6|2146.3|2147.1|2146.8|2143.8|2143.5|53
1612269300000|2021-02-02 12:35:00|2146.8|2146.5|2145.4|2145.1|2147.9|2147.6|2145.4|2145.1|157
1612269600000|2021-02-02 12:40:00|2146.1|2145.8|2144.5|2144.2|2146.1|2145.8|2143.4|2143.1|153
1612269900000|2021-02-02 12:45:00|2144.4|2144.1|2143.3|2143|2144.8|2144.5|2143|2142.7|112
1612270200000|2021-02-02 12:50:00|2143.1|2142.8|2143.8|2143.5|2143.8|2143.5|2143|2142.7|180
1612270500000|2021-02-02 12:55:00|2143.3|2143|2143.9|2143.6|2144.3|2144|2143|2142.7|148
1612270800000|2021-02-02 13:00:00|2143.8|2143.5|2143.9|2143.6|2145|2144.7|2143.6|2143.3|254
1612271100000|2021-02-02 13:05:00|2143.8|2143.5|2143.3|2143|2144.1|2143.8|2142.4|2142.1|201
1612271400000|2021-02-02 13:10:00|2143.6|2143.3|2146.2|2145.9|2147|2146.7|2143|2142.7|268
1612271700000|2021-02-02 13:15:00|2146.1|2145.8|2144.9|2144.6|2146.1|2145.8|2144.1|2143.8|160
1612272000000|2021-02-02 13:20:00|2144.5|2144.2|2145.7|2145.4|2145.7|2145.4|2144.2|2143.9|114
1612272300000|2021-02-02 13:25:00|2145.6|2145.3|2143.6|2143.3|2145.6|2145.3|2143.3|2143|125
1612272600000|2021-02-02 13:30:00|2143.3|2143|2144|2143.7|2144|2143.7|2142.2|2141.9|219
1612272900000|2021-02-02 13:35:00|2144.1|2143.8|2144.2|2143.9|2144.8|2144.5|2143.2|2142.9|100
1612273200000|2021-02-02 13:40:00|2144.1|2143.8|2144.8|2144.5|2145.6|2145.3|2143.3|2143|158
1612273500000|2021-02-02 13:45:00|2144.6|2144.3|2146.2|2145.9|2146.3|2146|2143.9|2143.6|199
1612273800000|2021-02-02 13:50:00|2146.1|2145.8|2146.3|2146|2146.5|2146.2|2145.1|2144.8|181
1612274100000|2021-02-02 13:55:00|2146|2145.7|2145.7|2145.4|2146.1|2145.8|2145.3|2145|220
1612274400000|2021-02-02 14:00:00|2145.5|2145.2|2143.9|2143.6|2146.4|2146.1|2143.8|2143.5|357
1612274700000|2021-02-02 14:05:00|2143.6|2143.3|2142.2|2141.9|2144.4|2144.1|2142.2|2141.9|221
1612275000000|2021-02-02 14:10:00|2142.5|2142.2|2142.3|2142|2143.8|2143.5|2141.3|2141|490
1612275300000|2021-02-02 14:15:00|2142.1|2141.8|2142.3|2142|2142.8|2142.5|2141.1|2140.8|843
1612275600000|2021-02-02 14:20:00|2142.4|2142.1|2144.6|2144.3|2144.9|2144.6|2142.2|2141.9|269
1612275900000|2021-02-02 14:25:00|2144.5|2144.2|2147.5|2147.2|2147.5|2147.2|2144.1|2143.8|657
1612276200000|2021-02-02 14:30:00|2147.1|2146.8|2142.8|2142.5|2148.8|2148.5|2137.5|2137.2|5165
1612276500000|2021-02-02 14:35:00|2143|2142.7|2138|2137.7|2145.5|2145.2|2135.8|2135.5|4153
1612276800000|2021-02-02 14:40:00|2138.2|2137.9|2138.9|2138.6|2140.3|2140|2134.8|2134.5|3971
1612277100000|2021-02-02 14:45:00|2139.1|2138.8|2134.4|2134.1|2141.7|2141.4|2130.9|2130.6|3008
1612277400000|2021-02-02 14:50:00|2134.5|2134.2|2129.3|2129|2135|2134.7|2125.9|2125.6|3408
1612277700000|2021-02-02 14:55:00|2129|2128.7|2130.4|2130.1|2131.9|2131.6|2127.3|2127|2815
1612278000000|2021-02-02 15:00:00|2130.5|2130.2|2129.7|2129.4|2131.6|2131.3|2125|2124.7|2471
1612278300000|2021-02-02 15:05:00|2129.6|2129.3|2132.3|2132|2134.8|2134.5|2128.2|2127.9|2536
1612278600000|2021-02-02 15:10:00|2132.4|2132.1|2130.9|2130.6|2134.5|2134.2|2129|2128.7|1722
1612278900000|2021-02-02 15:15:00|2130.6|2130.3|2133.8|2133.5|2134.6|2134.3|2129.6|2129.3|1787
1612279200000|2021-02-02 15:20:00|2134.6|2134.3|2134|2133.7|2137.5|2137.2|2132.8|2132.5|4880
1612279500000|2021-02-02 15:25:00|2133.8|2133.5|2127.2|2126.9|2135.4|2135.1|2127.2|2126.9|4968
1612279800000|2021-02-02 15:30:00|2127.3|2127|2129|2128.7|2130.2|2129.9|2126.6|2126.3|1577
1612280100000|2021-02-02 15:35:00|2129.1|2128.8|2127.7|2127.4|2130.6|2130.3|2125.7|2125.4|1704
1612280400000|2021-02-02 15:40:00|2127.9|2127.6|2128.6|2128.3|2129.8|2129.5|2125.4|2125.1|1754
1612280700000|2021-02-02 15:45:00|2128.7|2128.4|2133.7|2133.4|2134|2133.7|2128.5|2128.2|1489
1612281000000|2021-02-02 15:50:00|2133.6|2133.3|2132|2131.7|2135.8|2135.5|2131.6|2131.3|1575
1612281300000|2021-02-02 15:55:00|2132.2|2131.9|2133.5|2133.2|2135.3|2135|2131.2|2130.9|944
1612281600000|2021-02-02 16:00:00|2133.4|2133.1|2135.4|2135.1|2136.1|2135.8|2131.2|2130.9|1057
1612281900000|2021-02-02 16:05:00|2135.5|2135.2|2140.4|2140.1|2140.6|2140.3|2135.4|2135.1|1957
1612282200000|2021-02-02 16:10:00|2140.6|2140.3|2141.8|2141.5|2142.1|2141.8|2138.3|2138|2945
1612282500000|2021-02-02 16:15:00|2141.7|2141.4|2147.2|2146.9|2147.2|2146.9|2141.7|2141.4|1549
1612282800000|2021-02-02 16:20:00|2147.5|2147.2|2145.6|2145.3|2147.5|2147.2|2144.4|2144.1|1379
1612283100000|2021-02-02 16:25:00|2145.7|2145.4|2146.4|2146.1|2148.7|2148.4|2145.1|2144.8|1538
1612283400000|2021-02-02 16:30:00|2146.5|2146.2|2148.6|2148.3|2149.6|2149.3|2144.7|2144.4|1472
1612283700000|2021-02-02 16:35:00|2148.5|2148.2|2152.3|2152|2153.6|2153.3|2148.3|2148|1976
1612284000000|2021-02-02 16:40:00|2152.4|2152.1|2153.6|2153.3|2155.4|2155.1|2152.3|2152|1864
1612284300000|2021-02-02 16:45:00|2153.7|2153.4|2151.5|2151.2|2154.3|2154|2150.6|2150.3|3391
1612284600000|2021-02-02 16:50:00|2151.6|2151.3|2151.6|2151.3|2153|2152.7|2150.1|2149.8|1822
1612284900000|2021-02-02 16:55:00|2151.8|2151.5|2151.8|2151.5|2152.6|2152.3|2149.9|2149.6|544
1612285200000|2021-02-02 17:00:00|2151.6|2151.3|2150.4|2150.1|2152.2|2151.9|2149|2148.7|799
1612285500000|2021-02-02 17:05:00|2150.5|2150.2|2152|2151.7|2152.6|2152.3|2150.3|2150|447
1612285800000|2021-02-02 17:10:00|2151.9|2151.6|2154.5|2154.2|2154.7|2154.4|2151.9|2151.6|1050
1612286100000|2021-02-02 17:15:00|2154.6|2154.3|2151.4|2151.1|2155.5|2155.2|2151|2150.7|713
1612286400000|2021-02-02 17:20:00|2151.5|2151.2|2153.6|2153.3|2155|2154.7|2151.2|2150.9|657
1612286700000|2021-02-02 17:25:00|2153.3|2153|2150.6|2150.3|2154|2153.7|2150.2|2149.9|622
1612287000000|2021-02-02 17:30:00|2150.7|2150.4|2149.6|2149.3|2152.3|2152|2148.6|2148.3|599
1612287300000|2021-02-02 17:35:00|2149.9|2149.6|2149.7|2149.4|2150.9|2150.6|2149.4|2149.1|557
1612287600000|2021-02-02 17:40:00|2149.6|2149.3|2152.5|2152.2|2152.8|2152.5|2148.6|2148.3|603
1612287900000|2021-02-02 17:45:00|2152.7|2152.4|2153.3|2153|2153.3|2153|2151.2|2150.9|460
1612288200000|2021-02-02 17:50:00|2153.4|2153.1|2149.8|2149.5|2153.9|2153.6|2149.6|2149.3|875
1612288500000|2021-02-02 17:55:00|2149.6|2149.3|2153.3|2153|2153.3|2153|2149.4|2149.1|1019
1612288800000|2021-02-02 18:00:00|2153.8|2153.5|2150.5|2150.2|2154.2|2153.9|2150.3|2150|624
1612289100000|2021-02-02 18:05:00|2150.6|2150.3|2153.2|2152.9|2153.3|2153|2149.9|2149.6|1702
1612289400000|2021-02-02 18:10:00|2153.3|2153|2156.1|2155.8|2156.3|2156|2153.2|2152.9|2131
1612289700000|2021-02-02 18:15:00|2156|2155.7|2150.7|2150.4|2156.3|2156|2150.6|2150.3|1069
1612290000000|2021-02-02 18:20:00|2150.9|2150.6|2148.1|2147.8|2150.9|2150.6|2146.9|2146.6|1401
1612290300000|2021-02-02 18:25:00|2148.3|2148|2151.3|2151|2151.4|2151.1|2147.6|2147.3|464
1612290600000|2021-02-02 18:30:00|2151.8|2151.5|2151.8|2151.5|2152.6|2152.3|2150.9|2150.6|594
1612290900000|2021-02-02 18:35:00|2151.9|2151.6|2152.1|2151.8|2152.9|2152.6|2150.3|2150|318
1612291200000|2021-02-02 18:40:00|2152.2|2151.9|2151.8|2151.5|2153|2152.7|2151.5|2151.2|413
1612291500000|2021-02-02 18:45:00|2152|2151.7|2150.8|2150.5|2153.3|2153|2150.8|2150.5|949
1612291800000|2021-02-02 18:50:00|2151|2150.7|2148.9|2148.6|2151.6|2151.3|2148.3|2148|954
1612292100000|2021-02-02 18:55:00|2149.1|2148.8|2151.1|2150.8|2151.9|2151.6|2149.1|2148.8|455
1612292400000|2021-02-02 19:00:00|2151|2150.7|2150|2149.7|2151|2150.7|2148.6|2148.3|468
1612292700000|2021-02-02 19:05:00|2150.3|2150|2150.6|2150.3|2152.5|2152.2|2149.9|2149.6|672
1612293000000|2021-02-02 19:10:00|2151.3|2151|2152.5|2152.2|2152.7|2152.4|2150.5|2150.2|328
1612293300000|2021-02-02 19:15:00|2152.7|2152.4|2152.1|2151.8|2153|2152.7|2151.1|2150.8|405
1612293600000|2021-02-02 19:20:00|2152.4|2152.1|2149.6|2149.3|2153.3|2153|2149.6|2149.3|477
1612293900000|2021-02-02 19:25:00|2149.9|2149.6|2151.3|2151|2151.3|2151|2148.7|2148.4|443
1612294200000|2021-02-02 19:30:00|2151.2|2150.9|2152.5|2152.2|2152.8|2152.5|2150.3|2150|425
1612294500000|2021-02-02 19:35:00|2152.7|2152.4|2152.7|2152.4|2153.5|2153.2|2152.1|2151.8|368
1612294800000|2021-02-02 19:40:00|2152.4|2152.1|2153.1|2152.8|2154.1|2153.8|2152.4|2152.1|366
1612295100000|2021-02-02 19:45:00|2153.2|2152.9|2153.3|2153|2153.8|2153.5|2152.3|2152|347
1612295400000|2021-02-02 19:50:00|2153.4|2153.1|2153.3|2153|2153.5|2153.2|2151.9|2151.6|1111
1612295700000|2021-02-02 19:55:00|2153.5|2153.2|2155.2|2154.9|2155.2|2154.9|2152.7|2152.4|1040
1612296000000|2021-02-02 20:00:00|2155.1|2154.8|2154.2|2153.9|2155.1|2154.8|2152.7|2152.4|851
1612296300000|2021-02-02 20:05:00|2154.1|2153.8|2154.1|2153.8|2154.8|2154.5|2153.6|2153.3|656
1612296600000|2021-02-02 20:10:00|2154.2|2153.9|2152.2|2151.9|2154.8|2154.5|2152.2|2151.9|920
1612296900000|2021-02-02 20:15:00|2152.3|2152|2153.3|2153|2153.6|2153.3|2151.9|2151.6|492
1612297200000|2021-02-02 20:20:00|2153.2|2152.9|2154.5|2154.2|2155.1|2154.8|2153.2|2152.9|582
1612297500000|2021-02-02 20:25:00|2154.7|2154.4|2152.8|2152.5|2155.6|2155.3|2152.5|2152.2|1091
1612297800000|2021-02-02 20:30:00|2152.7|2152.4|2155.8|2155.5|2156.2|2155.9|2152.5|2152.2|1000
1612298100000|2021-02-02 20:35:00|2156|2155.7|2153.9|2153.6|2156.5|2156.2|2153.8|2153.5|907
1612298400000|2021-02-02 20:40:00|2154.1|2153.8|2153.3|2153|2154.9|2154.6|2152.9|2152.6|745
1612298700000|2021-02-02 20:45:00|2153.2|2152.9|2153.9|2153.6|2155.9|2155.6|2153.2|2152.9|1009
1612299000000|2021-02-02 20:50:00|2153.5|2153.2|2156.7|2156.4|2156.8|2156.5|2153.3|2153|1798
1612299300000|2021-02-02 20:55:00|2156.5|2156.2|2152|2151.7|2156.9|2156.6|2150.8|2150.5|9254
1612299600000|2021-02-02 21:00:00|2151.9|2151.6|2151.9|2151.6|2152.3|2152|2147.8|2147.5|3832
1612299900000|2021-02-02 21:05:00|2152.6|2152.3|2146.4|2146.1|2153.7|2153.4|2145.6|2145.3|1750
1612300200000|2021-02-02 21:10:00|2146.8|2146.5|2150.3|2149.5|2150.7|2150.4|2145.7|2145.4|1055
1612300500000|2021-02-02 21:15:00|2150.2|2149.4|2149.7|2148.9|2150.2|2149.4|2149.7|2148.9|0
1612300800000|2021-02-02 21:20:00|2149.8|2149|2150.1|2149.3|2150.2|2149.4|2149.7|2148.9|0
1612301100000|2021-02-02 21:25:00|2150|2149.2|2150.2|2149.4|2150.3|2149.5|2149.6|2148.8|0
1612301400000|2021-02-02 21:30:00|2150.3|2150|2145.7|2145.4|2150.3|2150|2145|2144.7|558
1612301700000|2021-02-02 21:35:00|2145.2|2144.9|2147.5|2147.2|2148.3|2148|2145.2|2144.9|137
1612302000000|2021-02-02 21:40:00|2147|2146.7|2149.1|2148.8|2149.5|2149.2|2146.3|2146|96
1612302300000|2021-02-02 21:45:00|2148.8|2148.5|2148.6|2148.3|2149.2|2148.9|2148.1|2147.8|149
1612302600000|2021-02-02 21:50:00|2148.7|2148.4|2149.1|2148.8|2149.3|2149|2148.3|2148|102
1612302900000|2021-02-02 21:55:00|2149.3|2149|2150.7|2149.9|2151|2150.7|2148.7|2148.4|144
1612303200000|2021-02-02 22:00:00|2150.6|2149.8|2151|2150.2|2151|2150.2|2150.6|2149.8|0
1612303500000|2021-02-02 22:05:00|2150.9|2150.1|2151.5|2150.7|2151.6|2150.8|2150.8|2150|0
1612303800000|2021-02-02 22:10:00|2151.4|2150.6|2151.5|2150.7|2151.5|2150.7|2151.2|2150.4|0
1612304100000|2021-02-02 22:15:00|2151.4|2150.6|2151.2|2150.4|2151.5|2150.7|2151.1|2150.3|0
1612304400000|2021-02-02 22:20:00|2151.1|2150.3|2151.2|2150.4|2151.2|2150.4|2151.1|2150.3|0
1612304700000|2021-02-02 22:25:00|2151.1|2150.3|2151.2|2150.4|2151.2|2150.4|2151|2150.2|0
1612305000000|2021-02-02 22:30:00|2151.1|2150.3|2151|2150.2|2151.2|2150.4|2151|2150.2|0
1612305300000|2021-02-02 22:35:00|2151.1|2150.3|2150.5|2149.7|2151.2|2150.4|2150.1|2149.3|0
1612305600000|2021-02-02 22:40:00|2150.4|2149.6|2150.4|2149.6|2150.7|2149.9|2150.3|2149.5|0
1612305900000|2021-02-02 22:45:00|2150.3|2149.5|2150.7|2149.9|2150.7|2149.9|2150.2|2149.4|0
1612306200000|2021-02-02 22:50:00|2150.8|2150|2150.7|2149.9|2150.8|2150|2150.6|2149.8|0
1612306500000|2021-02-02 22:55:00|2150.8|2150|2150.4|2149.6|2151|2150.2|2150|2149.2|0
1612306800000|2021-02-02 23:00:00|2153|2152.7|2148.6|2148.3|2153.1|2152.8|2148.3|2148|150
1612307100000|2021-02-02 23:05:00|2148.8|2148.5|2147.7|2147.4|2148.9|2148.6|2147.3|2147|126
1612307400000|2021-02-02 23:10:00|2147.9|2147.6|2151.8|2151.5|2151.8|2151.5|2147.9|2147.6|160
1612307700000|2021-02-02 23:15:00|2151.9|2151.6|2151.8|2151.5|2152.7|2152.4|2151.3|2151|173
1612308000000|2021-02-02 23:20:00|2152.4|2152.1|2153.2|2152.9|2153.4|2153.1|2151.5|2151.2|133
1612308300000|2021-02-02 23:25:00|2152.9|2152.6|2153|2152.7|2153.8|2153.5|2152.6|2152.3|49
1612308600000|2021-02-02 23:30:00|2152.9|2152.6|2154.5|2154.2|2154.5|2154.2|2152.6|2152.3|83
1612308900000|2021-02-02 23:35:00|2153.7|2153.4|2154.2|2153.9|2154.7|2154.4|2153.7|2153.4|37
1612309200000|2021-02-02 23:40:00|2153.7|2153.4|2154.1|2153.8|2154.3|2154|2153.7|2153.4|17
1612309500000|2021-02-02 23:45:00|2153.5|2153.2|2152.6|2152.3|2153.5|2153.2|2152.6|2152.3|29
1612309800000|2021-02-02 23:50:00|2153.3|2153|2152.3|2152|2153.3|2153|2151.9|2151.6|83
1612310100000|2021-02-02 23:55:00|2152.6|2152.3|2150.6|2150.3|2152.8|2152.5|2150.4|2150.1|105
1612310400000|2021-02-03 00:00:00|2150.3|2150|2149.2|2148.9|2151|2150.7|2149.1|2148.8|40
1612310700000|2021-02-03 00:05:00|2149.3|2149|2150.7|2150.4|2150.9|2150.6|2148.8|2148.5|46
1612311000000|2021-02-03 00:10:00|2150.8|2150.5|2150.2|2149.9|2151.6|2151.3|2150|2149.7|38
1612311300000|2021-02-03 00:15:00|2150.6|2150.3|2151.3|2151|2151.3|2151|2150.3|2150|43
1612311600000|2021-02-03 00:20:00|2151.5|2151.2|2152.3|2152|2152.9|2152.6|2151.3|2151|45
1612311900000|2021-02-03 00:25:00|2153|2152.7|2153.4|2153.1|2153.6|2153.3|2153|2152.7|22
1612312200000|2021-02-03 00:30:00|2153.6|2153.3|2153.2|2152.9|2153.9|2153.6|2153|2152.7|22
1612312500000|2021-02-03 00:35:00|2152.8|2152.5|2156.3|2156|2156.9|2156.6|2152.7|2152.4|99
1612312800000|2021-02-03 00:40:00|2156.6|2156.3|2155.7|2155.4|2157.2|2156.9|2155.5|2155.2|163
1612313100000|2021-02-03 00:45:00|2155.8|2155.5|2156.9|2156.6|2157.5|2157.2|2155.8|2155.5|153
1612313400000|2021-02-03 00:50:00|2157|2156.7|2155.5|2155.2|2157|2156.7|2155.5|2155.2|137
1612313700000|2021-02-03 00:55:00|2155.9|2155.6|2155.8|2155.5|2156.4|2156.1|2155.6|2155.3|27
1612314000000|2021-02-03 01:00:00|2155.6|2155.3|2153.6|2153.3|2156.1|2155.8|2153.5|2153.2|102
1612314300000|2021-02-03 01:05:00|2154|2153.7|2154.8|2154.5|2155|2154.7|2152.9|2152.6|99
1612314600000|2021-02-03 01:10:00|2153.7|2153.4|2153.8|2153.5|2154.6|2154.3|2153.1|2152.8|55
1612314900000|2021-02-03 01:15:00|2153.5|2153.2|2154.3|2154|2154.4|2154.1|2153.3|2153|19
1612315200000|2021-02-03 01:20:00|2154|2153.7|2151.8|2151.5|2154|2153.7|2151.5|2151.2|42
1612315500000|2021-02-03 01:25:00|2151.2|2150.9|2151.6|2151.3|2152.2|2151.9|2151.2|2150.9|17
1612315800000|2021-02-03 01:30:00|2151.7|2151.4|2150.3|2150|2152.2|2151.9|2150.3|2150|41
1612316100000|2021-02-03 01:35:00|2149.3|2149|2151.6|2151.3|2151.6|2151.3|2149.3|2149|47
1612316400000|2021-02-03 01:40:00|2150.7|2150.4|2151.6|2151.3|2151.6|2151.3|2150.7|2150.4|8
1612316700000|2021-02-03 01:45:00|2151.4|2151.1|2151.6|2151.3|2153.1|2152.8|2151.2|2150.9|41
1612317000000|2021-02-03 01:50:00|2151.4|2151.1|2149.2|2148.9|2151.6|2151.3|2149.2|2148.9|32
1612317300000|2021-02-03 01:55:00|2149.6|2149.3|2152.1|2151.8|2152.1|2151.8|2149.6|2149.3|15
1612317600000|2021-02-03 02:00:00|2151.7|2151.4|2149.7|2149.4|2151.7|2151.4|2149.3|2149|29
1612317900000|2021-02-03 02:05:00|2149.8|2149.5|2149.7|2149.4|2149.8|2149.5|2147.5|2147.2|37
1612318200000|2021-02-03 02:10:00|2150.1|2149.8|2151.1|2150.8|2151.1|2150.8|2149.9|2149.6|45
1612318500000|2021-02-03 02:15:00|2150.9|2150.6|2150.5|2150.2|2150.9|2150.6|2149.9|2149.6|13
1612318800000|2021-02-03 02:20:00|2150|2149.7|2150|2149.7|2150.4|2150.1|2149.3|2149|9
1612319100000|2021-02-03 02:25:00|2150.6|2150.3|2151.1|2150.8|2151.9|2151.6|2150.5|2150.2|20
1612319400000|2021-02-03 02:30:00|2150.9|2150.6|2151.3|2151|2152.2|2151.9|2150.9|2150.6|25
1612319700000|2021-02-03 02:35:00|2151.1|2150.8|2150.2|2149.9|2151.1|2150.8|2150.2|2149.9|13
1612320000000|2021-02-03 02:40:00|2150.8|2150.5|2149.7|2149.4|2150.8|2150.5|2149.7|2149.4|15
1612320300000|2021-02-03 02:45:00|2149.6|2149.3|2149.9|2149.6|2150.3|2150|2148.2|2147.9|84
1612320600000|2021-02-03 02:50:00|2149.8|2149.5|2150.2|2149.9|2150.7|2150.4|2149.2|2148.9|19
1612320900000|2021-02-03 02:55:00|2149.5|2149.2|2149.8|2149.5|2149.8|2149.5|2149.5|2149.2|6
1612321200000|2021-02-03 03:00:00|2150.4|2150.1|2148.5|2148.2|2150.4|2150.1|2148.4|2148.1|31
1612321500000|2021-02-03 03:05:00|2148.2|2147.9|2148.9|2148.6|2149.6|2149.3|2147.9|2147.6|35
1612321800000|2021-02-03 03:10:00|2149.1|2148.8|2148.7|2148.4|2149.5|2149.2|2148.3|2148|42
1612322100000|2021-02-03 03:15:00|2149.1|2148.8|2148|2147.7|2149.1|2148.8|2147.8|2147.5|31
1612322400000|2021-02-03 03:20:00|2148.3|2148|2148|2147.7|2148.3|2148|2147.5|2147.2|22
1612322700000|2021-02-03 03:25:00|2147.9|2147.6|2147.2|2146.9|2148.1|2147.8|2147.2|2146.9|57
1612323000000|2021-02-03 03:30:00|2147.9|2147.6|2146.4|2146.1|2147.9|2147.6|2145.7|2145.4|58
1612323300000|2021-02-03 03:35:00|2146.2|2145.9|2146.4|2146.1|2146.4|2146.1|2145.3|2145|29
1612323600000|2021-02-03 03:40:00|2146|2145.7|2146.2|2145.9|2146.8|2146.5|2146|2145.7|69
1612323900000|2021-02-03 03:45:00|2146.5|2146.2|2146.7|2146.4|2146.7|2146.4|2146.2|2145.9|6
1612324200000|2021-02-03 03:50:00|2147.1|2146.8|2146.9|2146.6|2147.5|2147.2|2146.2|2145.9|25
1612324500000|2021-02-03 03:55:00|2147|2146.7|2146.4|2146.1|2147|2146.7|2146.4|2146.1|14
1612324800000|2021-02-03 04:00:00|2146.7|2146.4|2147|2146.7|2147.2|2146.9|2146|2145.7|25
1612325100000|2021-02-03 04:05:00|2147.1|2146.8|2147.5|2147.2|2148.4|2148.1|2146.7|2146.4|26
1612325400000|2021-02-03 04:10:00|2148|2147.7|2149.2|2148.9|2150.6|2150.3|2148|2147.7|146
1612325700000|2021-02-03 04:15:00|2149.4|2149.1|2149.6|2149.3|2149.6|2149.3|2149|2148.7|43
1612326000000|2021-02-03 04:20:00|2148.7|2148.4|2149.4|2149.1|2149.4|2149.1|2148.6|2148.3|11
1612326300000|2021-02-03 04:25:00|2148.8|2148.5|2148.8|2148.5|2148.9|2148.6|2148.8|2148.5|5
1612326600000|2021-02-03 04:30:00|2149.1|2148.8|2149.2|2148.9|2149.9|2149.6|2149.1|2148.8|22
1612326900000|2021-02-03 04:35:00|2149.4|2149.1|2149.3|2149|2149.4|2149.1|2149.2|2148.9|8
1612327200000|2021-02-03 04:40:00|2149.2|2148.9|2149.3|2149|2149.3|2149|2148.7|2148.4|5
1612327500000|2021-02-03 04:45:00|2149.5|2149.2|2148.9|2148.6|2150|2149.7|2148.9|2148.6|22
1612327800000|2021-02-03 04:50:00|2149|2148.7|2148.9|2148.6|2149.4|2149.1|2148.9|2148.6|7
1612328100000|2021-02-03 04:55:00|2148.7|2148.4|2149.3|2149|2149.4|2149.1|2148.7|2148.4|11
1612328400000|2021-02-03 05:00:00|2149.6|2149.3|2150.8|2150.5|2150.8|2150.5|2149.6|2149.3|18
1612328700000|2021-02-03 05:05:00|2151.2|2150.9|2149.7|2149.4|2151.5|2151.2|2149.4|2149.1|53
1612329000000|2021-02-03 05:10:00|2149.2|2148.9|2148.7|2148.4|2149.2|2148.9|2148.7|2148.4|8
1612329300000|2021-02-03 05:15:00|2149.2|2148.9|2150.9|2150.6|2150.9|2150.6|2149.2|2148.9|15
1612329600000|2021-02-03 05:20:00|2151.1|2150.8|2151.4|2151.1|2151.8|2151.5|2151.1|2150.8|14
1612329900000|2021-02-03 05:25:00|2151.6|2151.3|2151.9|2151.6|2152.9|2152.6|2151.6|2151.3|46
1612330200000|2021-02-03 05:30:00|2152|2151.7|2151.7|2151.4|2152|2151.7|2150.7|2150.4|31
1612330500000|2021-02-03 05:35:00|2151.5|2151.2|2151.2|2150.9|2151.9|2151.6|2151.1|2150.8|25
1612330800000|2021-02-03 05:40:00|2151|2150.7|2150.5|2150.2|2151.2|2150.9|2150.3|2150|29
1612331100000|2021-02-03 05:45:00|2150.4|2150.1|2152|2151.7|2152|2151.7|2150.4|2150.1|15
1612331400000|2021-02-03 05:50:00|2151.8|2151.5|2151.3|2151|2151.8|2151.5|2151.3|2151|6
1612331700000|2021-02-03 05:55:00|2152|2151.7|2151.7|2151.4|2152|2151.7|2151.3|2151|14
1612332000000|2021-02-03 06:00:00|2151.9|2151.6|2151.3|2151|2152|2151.7|2150.9|2150.6|28
1612332300000|2021-02-03 06:05:00|2150.8|2150.5|2151.1|2150.8|2151.2|2150.9|2150.8|2150.5|7
1612332600000|2021-02-03 06:10:00|2151.4|2151.1|2151.2|2150.9|2151.8|2151.5|2150.7|2150.4|45
1612332900000|2021-02-03 06:15:00|2151.4|2151.1|2152.3|2152|2152.4|2152.1|2151.1|2150.8|42
1612333200000|2021-02-03 06:20:00|2152.1|2151.8|2151.2|2150.9|2152.2|2151.9|2151.2|2150.9|30
1612333500000|2021-02-03 06:25:00|2151.5|2151.2|2151.7|2151.4|2152.1|2151.8|2151.5|2151.2|8
1612333800000|2021-02-03 06:30:00|2151.3|2151|2151|2150.7|2151.3|2151|2151|2150.7|15
1612334100000|2021-02-03 06:35:00|2150.4|2150.1|2150.2|2149.9|2150.9|2150.6|2149.9|2149.6|19
1612334400000|2021-02-03 06:40:00|2150.5|2150.2|2150.7|2150.4|2150.9|2150.6|2150.1|2149.8|13
1612334700000|2021-02-03 06:45:00|2150.9|2150.6|2150.9|2150.6|2151.1|2150.8|2150.8|2150.5|10
1612335000000|2021-02-03 06:50:00|2151.2|2150.9|2150.4|2150.1|2151.6|2151.3|2150.4|2150.1|18
1612335300000|2021-02-03 06:55:00|2150.7|2150.4|2151.3|2151|2151.3|2151|2150.7|2150.4|10
1612335600000|2021-02-03 07:00:00|2151.4|2151.1|2150.9|2150.6|2151.5|2151.2|2150.1|2149.8|32
1612335900000|2021-02-03 07:05:00|2150.7|2150.4|2151.8|2151.5|2151.8|2151.5|2150.4|2150.1|18
1612336200000|2021-02-03 07:10:00|2152|2151.7|2153.5|2153.2|2153.9|2153.6|2152|2151.7|40
1612336500000|2021-02-03 07:15:00|2153.2|2152.9|2153.1|2152.8|2154.2|2153.9|2153.1|2152.8|38
1612336800000|2021-02-03 07:20:00|2153|2152.7|2153.9|2153.6|2153.9|2153.6|2153|2152.7|17
1612337100000|2021-02-03 07:25:00|2153.8|2153.5|2154.2|2153.9|2154.2|2153.9|2153.1|2152.8|46
1612337400000|2021-02-03 07:30:00|2153.5|2153.2|2153.4|2153.1|2154|2153.7|2153.1|2152.8|41
1612337700000|2021-02-03 07:35:00|2153.2|2152.9|2153|2152.7|2153.4|2153.1|2152.4|2152.1|38
1612338000000|2021-02-03 07:40:00|2153.1|2152.8|2152.8|2152.5|2153.1|2152.8|2152.5|2152.2|22
1612338300000|2021-02-03 07:45:00|2153|2152.7|2152.8|2152.5|2153.9|2153.6|2152.8|2152.5|39
1612338600000|2021-02-03 07:50:00|2153|2152.7|2154|2153.7|2154.2|2153.9|2153|2152.7|129
1612338900000|2021-02-03 07:55:00|2153.9|2153.6|2154.2|2153.9|2154.6|2154.3|2153.2|2152.9|200
1612339200000|2021-02-03 08:00:00|2153.7|2153.4|2153.4|2153.1|2154.9|2154.6|2152.8|2152.5|168
1612339500000|2021-02-03 08:05:00|2153.1|2152.8|2150.9|2150.6|2153.3|2153|2150.6|2150.3|245
1612339800000|2021-02-03 08:10:00|2151.3|2151|2151|2150.7|2152.4|2152.1|2149.3|2149|127
1612340100000|2021-02-03 08:15:00|2150.9|2150.6|2148.3|2148|2152|2151.7|2148.2|2147.9|298
1612340400000|2021-02-03 08:20:00|2148|2147.7|2147.8|2147.5|2149.4|2149.1|2146.8|2146.5|193
1612340700000|2021-02-03 08:25:00|2147.6|2147.3|2148.9|2148.6|2149.5|2149.2|2147.2|2146.9|88
1612341000000|2021-02-03 08:30:00|2148.8|2148.5|2150.5|2150.2|2150.6|2150.3|2148.1|2147.8|68
1612341300000|2021-02-03 08:35:00|2150.7|2150.4|2149.6|2149.3|2150.7|2150.4|2148.7|2148.4|61
1612341600000|2021-02-03 08:40:00|2149.4|2149.1|2148.2|2147.9|2149.7|2149.4|2147.8|2147.5|42
1612341900000|2021-02-03 08:45:00|2148.1|2147.8|2148.8|2148.5|2148.8|2148.5|2147.2|2146.9|54
1612342200000|2021-02-03 08:50:00|2149|2148.7|2149.6|2149.3|2149.8|2149.5|2148.4|2148.1|26
1612342500000|2021-02-03 08:55:00|2148.3|2148|2147.5|2147.2|2149|2148.7|2147.5|2147.2|96
1612342800000|2021-02-03 09:00:00|2147.9|2147.6|2146.8|2146.5|2148.3|2148|2146.5|2146.2|90
1612343100000|2021-02-03 09:05:00|2146.4|2146.1|2144.2|2143.9|2146.4|2146.1|2142.2|2141.9|333
1612343400000|2021-02-03 09:10:00|2144.5|2144.2|2145.5|2145.2|2146.7|2146.4|2144.2|2143.9|73
1612343700000|2021-02-03 09:15:00|2145.6|2145.3|2145.6|2145.3|2146.1|2145.8|2144.5|2144.2|63
1612344000000|2021-02-03 09:20:00|2145.8|2145.5|2146.4|2146.1|2146.9|2146.6|2144.2|2143.9|85
1612344300000|2021-02-03 09:25:00|2147|2146.7|2146.4|2146.1|2147.3|2147|2145.1|2144.8|176
1612344600000|2021-02-03 09:30:00|2147.2|2146.9|2147|2146.7|2147.4|2147.1|2146.1|2145.8|51
1612344900000|2021-02-03 09:35:00|2146.8|2146.5|2145.9|2145.6|2147.4|2147.1|2145.9|2145.6|69
1612345200000|2021-02-03 09:40:00|2145.7|2145.4|2146.6|2146.3|2147.2|2146.9|2145.3|2145|25
1612345500000|2021-02-03 09:45:00|2146.4|2146.1|2145.1|2144.8|2146.5|2146.2|2145.1|2144.8|22
1612345800000|2021-02-03 09:50:00|2144.9|2144.6|2146.6|2146.3|2147.4|2147.1|2144.9|2144.6|39
1612346100000|2021-02-03 09:55:00|2145.6|2145.3|2146.4|2146.1|2146.4|2146.1|2145.4|2145.1|19
1612346400000|2021-02-03 10:00:00|2146.1|2145.8|2147.4|2147.1|2147.4|2147.1|2145.7|2145.4|26
1612346700000|2021-02-03 10:05:00|2146.9|2146.6|2145.6|2145.3|2147.4|2147.1|2145.6|2145.3|59
1612347000000|2021-02-03 10:10:00|2146.2|2145.9|2145.5|2145.2|2147.1|2146.8|2145|2144.7|31
1612347300000|2021-02-03 10:15:00|2145.6|2145.3|2144.9|2144.6|2146.2|2145.9|2144.8|2144.5|34
1612347600000|2021-02-03 10:20:00|2145.2|2144.9|2145.1|2144.8|2146.1|2145.8|2144.5|2144.2|52
1612347900000|2021-02-03 10:25:00|2145.3|2145|2144.9|2144.6|2145.3|2145|2144.5|2144.2|51
1612348200000|2021-02-03 10:30:00|2144.7|2144.4|2144.7|2144.4|2145.1|2144.8|2144.4|2144.1|51
1612348500000|2021-02-03 10:35:00|2145.1|2144.8|2146.5|2146.2|2147.4|2147.1|2145.1|2144.8|105
1612348800000|2021-02-03 10:40:00|2146.4|2146.1|2146.5|2146.2|2146.9|2146.6|2145.6|2145.3|33
1612349100000|2021-02-03 10:45:00|2147.1|2146.8|2147.9|2147.6|2148.4|2148.1|2147.1|2146.8|44
1612349400000|2021-02-03 10:50:00|2148.3|2148|2148.7|2148.4|2149.5|2149.2|2148.3|2148|44
1612349700000|2021-02-03 10:55:00|2148.4|2148.1|2148.5|2148.2|2149.1|2148.8|2148.1|2147.8|31
1612350000000|2021-02-03 11:00:00|2148.7|2148.4|2147.7|2147.4|2149|2148.7|2147.7|2147.4|34
1612350300000|2021-02-03 11:05:00|2148.1|2147.8|2147.9|2147.6|2148.3|2148|2147.7|2147.4|38
1612350600000|2021-02-03 11:10:00|2147.6|2147.3|2147.1|2146.8|2147.9|2147.6|2146.9|2146.6|57
1612350900000|2021-02-03 11:15:00|2147|2146.7|2146.9|2146.6|2147.6|2147.3|2146.9|2146.6|15
1612351200000|2021-02-03 11:20:00|2147.3|2147|2147.3|2147|2147.8|2147.5|2147.2|2146.9|10
1612351500000|2021-02-03 11:25:00|2147.2|2146.9|2147.5|2147.2|2147.7|2147.4|2147.1|2146.8|11
1612351800000|2021-02-03 11:30:00|2147.1|2146.8|2147.4|2147.1|2147.4|2147.1|2147.1|2146.8|9
1612352100000|2021-02-03 11:35:00|2147.3|2147|2147.1|2146.8|2147.5|2147.2|2146.8|2146.5|33
1612352400000|2021-02-03 11:40:00|2147.7|2147.4|2147.3|2147|2147.7|2147.4|2147.3|2147|12
1612352700000|2021-02-03 11:45:00|2147.2|2146.9|2148|2147.7|2148|2147.7|2147|2146.7|25
1612353000000|2021-02-03 11:50:00|2147.2|2146.9|2147.5|2147.2|2148.1|2147.8|2147.2|2146.9|26
1612353300000|2021-02-03 11:55:00|2147.7|2147.4|2149.1|2148.8|2149.1|2148.8|2147|2146.7|61
1612353600000|2021-02-03 12:00:00|2148.9|2148.6|2148.1|2147.8|2149.2|2148.9|2147.7|2147.4|154
1612353900000|2021-02-03 12:05:00|2148|2147.7|2146.3|2146|2148.9|2148.6|2146|2145.7|193
1612354200000|2021-02-03 12:10:00|2146|2145.7|2146.6|2146.3|2146.6|2146.3|2144.7|2144.4|110
1612354500000|2021-02-03 12:15:00|2146.5|2146.2|2146|2145.7|2146.9|2146.6|2145.6|2145.3|24
1612354800000|2021-02-03 12:20:00|2145.8|2145.5|2145.1|2144.8|2146.3|2146|2144.7|2144.4|59
1612355100000|2021-02-03 12:25:00|2145.2|2144.9|2146.6|2146.3|2147|2146.7|2144.4|2144.1|50
1612355400000|2021-02-03 12:30:00|2146.4|2146.1|2148|2147.7|2148.1|2147.8|2146.4|2146.1|38
1612355700000|2021-02-03 12:35:00|2148.1|2147.8|2147.8|2147.5|2148.5|2148.2|2147.6|2147.3|53
1612356000000|2021-02-03 12:40:00|2148.1|2147.8|2145.2|2144.9|2149.1|2148.8|2144.6|2144.3|97
1612356300000|2021-02-03 12:45:00|2145.5|2145.2|2145.6|2145.3|2146.3|2146|2145|2144.7|90
1612356600000|2021-02-03 12:50:00|2145.5|2145.2|2146|2145.7|2146.9|2146.6|2145|2144.7|215
1612356900000|2021-02-03 12:55:00|2145.9|2145.6|2146|2145.7|2147.1|2146.8|2145.2|2144.9|77
1612357200000|2021-02-03 13:00:00|2145.9|2145.6|2145.8|2145.5|2146.3|2146|2144.6|2144.3|140
1612357500000|2021-02-03 13:05:00|2146|2145.7|2147|2146.7|2147.3|2147|2145.7|2145.4|213
1612357800000|2021-02-03 13:10:00|2146.9|2146.6|2147.4|2147.1|2148|2147.7|2146.3|2146|306
1612358100000|2021-02-03 13:15:00|2147.6|2147.3|2147.4|2147.1|2148.4|2148.1|2147|2146.7|387
1612358400000|2021-02-03 13:20:00|2147.6|2147.3|2146.7|2146.4|2147.8|2147.5|2146.7|2146.4|287
1612358700000|2021-02-03 13:25:00|2146.9|2146.6|2145.2|2144.9|2147.2|2146.9|2145.1|2144.8|187
1612359000000|2021-02-03 13:30:00|2145.3|2145|2145.1|2144.8|2146.8|2146.5|2145|2144.7|175
1612359300000|2021-02-03 13:35:00|2145.4|2145.1|2146.5|2146.2|2147|2146.7|2145.2|2144.9|139
1612359600000|2021-02-03 13:40:00|2146.7|2146.4|2146.6|2146.3|2146.7|2146.4|2145.6|2145.3|215
1612359900000|2021-02-03 13:45:00|2146.5|2146.2|2146.4|2146.1|2146.7|2146.4|2145.4|2145.1|217
1612360200000|2021-02-03 13:50:00|2146.2|2145.9|2146.5|2146.2|2147.1|2146.8|2145.9|2145.6|681
1612360500000|2021-02-03 13:55:00|2146.7|2146.4|2148.2|2147.9|2148.6|2148.3|2146.4|2146.1|287
1612360800000|2021-02-03 14:00:00|2148.1|2147.8|2148.6|2148.3|2150|2149.7|2148.1|2147.8|268
1612361100000|2021-02-03 14:05:00|2148.5|2148.2|2148.8|2148.5|2150.2|2149.9|2148.4|2148.1|425
1612361400000|2021-02-03 14:10:00|2148.9|2148.6|2148.7|2148.4|2149.5|2149.2|2147.6|2147.3|1284
1612361700000|2021-02-03 14:15:00|2149.3|2149|2148.6|2148.3|2150.3|2150|2148.5|2148.2|490
1612362000000|2021-02-03 14:20:00|2148.8|2148.5|2152.3|2152|2152.4|2152.1|2148.7|2148.4|776
1612362300000|2021-02-03 14:25:00|2152.4|2152.1|2152.8|2152.5|2154.1|2153.8|2151.1|2150.8|1018
1612362600000|2021-02-03 14:30:00|2152.9|2152.6|2161.7|2161.4|2161.9|2161.6|2152.3|2152|5897
1612362900000|2021-02-03 14:35:00|2162|2161.7|2153.9|2153.6|2163.7|2163.4|2151.1|2150.8|3547
1612363200000|2021-02-03 14:40:00|2153.3|2153|2153.7|2153.4|2156.8|2156.5|2152|2151.7|2982
1612363500000|2021-02-03 14:45:00|2153.6|2153.3|2151.9|2151.6|2156.7|2156.4|2151.2|2150.9|4666
1612363800000|2021-02-03 14:50:00|2151.6|2151.3|2147.4|2147.1|2152.6|2152.3|2144.8|2144.5|5271
1612364100000|2021-02-03 14:55:00|2147.7|2147.4|2151.9|2151.6|2152.7|2152.4|2147|2146.7|2250
1612364400000|2021-02-03 15:00:00|2152.8|2152.5|2152.5|2152.2|2153.8|2153.5|2147|2146.7|1902
1612364700000|2021-02-03 15:05:00|2152.6|2152.3|2150.3|2150|2155.2|2154.9|2149.7|2149.4|1477
1612365000000|2021-02-03 15:10:00|2150.8|2150.5|2145.2|2144.9|2152.9|2152.6|2144.5|2144.2|1891
1612365300000|2021-02-03 15:15:00|2145.3|2145|2143.4|2143.1|2148.2|2147.9|2142.8|2142.5|2012
1612365600000|2021-02-03 15:20:00|2143.6|2143.3|2141.9|2141.6|2146.2|2145.9|2141.6|2141.3|2111
1612365900000|2021-02-03 15:25:00|2142.1|2141.8|2135.7|2135.4|2143.2|2142.9|2135.1|2134.8|2179
1612366200000|2021-02-03 15:30:00|2135.4|2135.1|2135|2134.7|2137.7|2137.4|2133.7|2133.4|4259
1612366500000|2021-02-03 15:35:00|2134.9|2134.6|2134.8|2134.5|2138|2137.7|2133.7|2133.4|2239
1612366800000|2021-02-03 15:40:00|2134.9|2134.6|2140|2139.7|2140.5|2140.2|2131.9|2131.6|2989
1612367100000|2021-02-03 15:45:00|2139.8|2139.5|2140.9|2140.6|2141.3|2141|2135.8|2135.5|1249
1612367400000|2021-02-03 15:50:00|2141|2140.7|2140.2|2139.9|2142.5|2142.2|2138.2|2137.9|1956
1612367700000|2021-02-03 15:55:00|2140.3|2140|2136.7|2136.4|2140.5|2140.2|2136.4|2136.1|1415
1612368000000|2021-02-03 16:00:00|2137.1|2136.8|2136.5|2136.2|2138.8|2138.5|2135.2|2134.9|1373
1612368300000|2021-02-03 16:05:00|2136.4|2136.1|2139.7|2139.4|2139.9|2139.6|2135.4|2135.1|927
1612368600000|2021-02-03 16:10:00|2139.8|2139.5|2138.4|2138.1|2139.8|2139.5|2136.5|2136.2|789
1612368900000|2021-02-03 16:15:00|2138.5|2138.2|2135.8|2135.5|2139.1|2138.8|2132.1|2131.8|2108
1612369200000|2021-02-03 16:20:00|2135.6|2135.3|2139.9|2139.6|2140.7|2140.4|2135.6|2135.3|925
1612369500000|2021-02-03 16:25:00|2139.8|2139.5|2138.1|2137.8|2139.9|2139.6|2137|2136.7|741
1612369800000|2021-02-03 16:30:00|2139.1|2138.8|2137.6|2137.3|2139.5|2139.2|2136|2135.7|799
1612370100000|2021-02-03 16:35:00|2137.8|2137.5|2140.3|2140|2141.2|2140.9|2136.3|2136|597
1612370400000|2021-02-03 16:40:00|2140.5|2140.2|2144.4|2144.1|2144.4|2144.1|2139.3|2139|1235
1612370700000|2021-02-03 16:45:00|2144.2|2143.9|2142.4|2142.1|2145.4|2145.1|2141.5|2141.2|2684
1612371000000|2021-02-03 16:50:00|2142.2|2141.9|2144.7|2144.4|2145.2|2144.9|2140.6|2140.3|1747
1612371300000|2021-02-03 16:55:00|2144.6|2144.3|2145|2144.7|2145.6|2145.3|2142.4|2142.1|1015
1612371600000|2021-02-03 17:00:00|2144.9|2144.6|2141.5|2141.2|2145.3|2145|2141.4|2141.1|954
1612371900000|2021-02-03 17:05:00|2141.4|2141.1|2142.9|2142.6|2143.5|2143.2|2141.1|2140.8|2326
1612372200000|2021-02-03 17:10:00|2142.8|2142.5|2141.3|2141|2143.8|2143.5|2140.9|2140.6|1423
1612372500000|2021-02-03 17:15:00|2141.4|2141.1|2145.9|2145.6|2146.5|2146.2|2141.2|2140.9|619
1612372800000|2021-02-03 17:20:00|2146|2145.7|2145.8|2145.5|2147.1|2146.8|2145.3|2145|555
1612373100000|2021-02-03 17:25:00|2145.9|2145.6|2145.5|2145.2|2146.3|2146|2144.4|2144.1|490
1612373400000|2021-02-03 17:30:00|2145.6|2145.3|2145|2144.7|2146.2|2145.9|2144.1|2143.8|618
1612373700000|2021-02-03 17:35:00|2144.9|2144.6|2146.7|2146.4|2146.8|2146.5|2143.4|2143.1|889
1612374000000|2021-02-03 17:40:00|2146.8|2146.5|2147.8|2147.5|2148.5|2148.2|2146.5|2146.2|762
1612374300000|2021-02-03 17:45:00|2147.7|2147.4|2149.6|2149.3|2150.4|2150.1|2147.5|2147.2|1104
1612374600000|2021-02-03 17:50:00|2149.8|2149.5|2151.8|2151.5|2151.9|2151.6|2149.8|2149.5|641
1612374900000|2021-02-03 17:55:00|2151.6|2151.3|2149.9|2149.6|2152|2151.7|2148.9|2148.6|1564
1612375200000|2021-02-03 18:00:00|2150|2149.7|2149.7|2149.4|2150.3|2150|2148.8|2148.5|656
1612375500000|2021-02-03 18:05:00|2149.9|2149.6|2149.2|2148.9|2150.5|2150.2|2148.2|2147.9|2595
1612375800000|2021-02-03 18:10:00|2149.3|2149|2151|2150.7|2152|2151.7|2149.3|2149|690
1612376100000|2021-02-03 18:15:00|2150.9|2150.6|2152.3|2152|2152.7|2152.4|2150.9|2150.6|609
1612376400000|2021-02-03 18:20:00|2152|2151.7|2152.3|2152|2152.8|2152.5|2151.5|2151.2|266
1612376700000|2021-02-03 18:25:00|2152.2|2151.9|2152.1|2151.8|2152.7|2152.4|2151.6|2151.3|1094
1612377000000|2021-02-03 18:30:00|2152.2|2151.9|2152.6|2152.3|2153.6|2153.3|2151.1|2150.8|574
1612377300000|2021-02-03 18:35:00|2152.5|2152.2|2154.3|2154|2154.8|2154.5|2151.8|2151.5|613
1612377600000|2021-02-03 18:40:00|2154.4|2154.1|2157.7|2157.4|2157.8|2157.5|2154.4|2154.1|896
1612377900000|2021-02-03 18:45:00|2157.6|2157.3|2158.4|2158.1|2158.5|2158.2|2156.5|2156.2|1143
1612378200000|2021-02-03 18:50:00|2158.3|2158|2158.3|2158|2159.3|2159|2158|2157.7|534
1612378500000|2021-02-03 18:55:00|2158.2|2157.9|2158.7|2158.4|2159.5|2159.2|2158.2|2157.9|442
1612378800000|2021-02-03 19:00:00|2158.8|2158.5|2159.6|2159.3|2160.2|2159.9|2158.2|2157.9|826
1612379100000|2021-02-03 19:05:00|2159.9|2159.6|2161|2160.7|2161.2|2160.9|2159.5|2159.2|1757
1612379400000|2021-02-03 19:10:00|2161.1|2160.8|2160.7|2160.4|2161.3|2161|2159.8|2159.5|736
1612379700000|2021-02-03 19:15:00|2160.8|2160.5|2160.8|2160.5|2161.3|2161|2159.1|2158.8|515
1612380000000|2021-02-03 19:20:00|2160.7|2160.4|2161|2160.7|2161.2|2160.9|2159.4|2159.1|538
1612380300000|2021-02-03 19:25:00|2160.9|2160.6|2162.2|2161.9|2162.6|2162.3|2160.9|2160.6|969
1612380600000|2021-02-03 19:30:00|2162.3|2162|2162.7|2162.4|2162.8|2162.5|2161.2|2160.9|485
1612380900000|2021-02-03 19:35:00|2162.8|2162.5|2162.7|2162.4|2163.5|2163.2|2162.4|2162.1|927
1612381200000|2021-02-03 19:40:00|2162.6|2162.3|2163.8|2163.5|2163.9|2163.6|2162.6|2162.3|897
1612381500000|2021-02-03 19:45:00|2163.7|2163.4|2163.5|2163.2|2164.1|2163.8|2162.7|2162.4|1028
1612381800000|2021-02-03 19:50:00|2163.9|2163.6|2163.3|2163|2164|2163.7|2162.2|2161.9|1062
1612382100000|2021-02-03 19:55:00|2163.2|2162.9|2162.8|2162.5|2163.7|2163.4|2162.4|2162.1|675
1612382400000|2021-02-03 20:00:00|2162.7|2162.4|2161.6|2161.3|2163.9|2163.6|2161|2160.7|952
1612382700000|2021-02-03 20:05:00|2161.7|2161.4|2162.5|2162.2|2163.7|2163.4|2161.5|2161.2|1187
1612383000000|2021-02-03 20:10:00|2162.4|2162.1|2159.5|2159.2|2162.4|2162.1|2159.3|2159|824
1612383300000|2021-02-03 20:15:00|2159.6|2159.3|2157.4|2157.1|2161.3|2161|2157.2|2156.9|860
1612383600000|2021-02-03 20:20:00|2157.5|2157.2|2157.2|2156.9|2158.1|2157.8|2156|2155.7|1338
1612383900000|2021-02-03 20:25:00|2157.1|2156.8|2156.8|2156.5|2160.3|2160|2155.8|2155.5|910
1612384200000|2021-02-03 20:30:00|2156.6|2156.3|2159.3|2159|2159.4|2159.1|2155.8|2155.5|1477
1612384500000|2021-02-03 20:35:00|2159.4|2159.1|2158.1|2157.8|2160.2|2159.9|2157.7|2157.4|1062
1612384800000|2021-02-03 20:40:00|2158|2157.7|2157.5|2157.2|2159.9|2159.6|2157.4|2157.1|2476
1612385100000|2021-02-03 20:45:00|2157.6|2157.3|2158.7|2158.4|2158.8|2158.5|2156.5|2156.2|974
1612385400000|2021-02-03 20:50:00|2158|2157.7|2161.3|2161|2161.4|2161.1|2156.8|2156.5|2052
1612385700000|2021-02-03 20:55:00|2161.5|2161.2|2159.5|2159.2|2161.8|2161.5|2158.5|2158.2|5794
1612386000000|2021-02-03 21:00:00|2159.3|2159|2161.8|2161.5|2162.1|2161.8|2159.2|2158.9|2906
1612386300000|2021-02-03 21:05:00|2161.7|2161.4|2162.3|2162|2162.6|2162.3|2161.1|2160.8|942
1612386600000|2021-02-03 21:10:00|2162.4|2162.1|2164.1|2163.3|2164.2|2163.7|2161.5|2161.2|1630
1612386900000|2021-02-03 21:15:00|2164|2163.2|2164|2163.2|2164.2|2163.4|2163.8|2163|2
1612387200000|2021-02-03 21:20:00|2163.9|2163.1|2163.9|2163.1|2163.9|2163.1|2163.6|2162.8|0
1612387500000|2021-02-03 21:25:00|2163.8|2163|2163.8|2163|2163.9|2163.1|2163.7|2162.9|0
1612387800000|2021-02-03 21:30:00|2163.6|2163.3|2163.8|2163.5|2163.8|2163.5|2162.2|2161.9|227
1612388100000|2021-02-03 21:35:00|2163.7|2163.4|2163.5|2163.2|2163.9|2163.6|2163.3|2163|84
1612388400000|2021-02-03 21:40:00|2163.4|2163.1|2163.8|2163.5|2163.8|2163.5|2163.2|2162.9|56
1612388700000|2021-02-03 21:45:00|2163.9|2163.6|2164.1|2163.8|2164.3|2164|2163.7|2163.4|116
1612389000000|2021-02-03 21:50:00|2164|2163.7|2164|2163.7|2164.3|2164|2163.7|2163.4|217
1612389300000|2021-02-03 21:55:00|2164.1|2163.8|2164.1|2163.3|2164.4|2164.1|2163.6|2163.3|206
1612389600000|2021-02-03 22:00:00|2163.9|2163.1|2164.1|2163.3|2164.1|2163.3|2163.9|2163.1|0
1612389900000|2021-02-03 22:05:00|2164|2163.2|2164.1|2163.3|2164.1|2163.3|2164|2163.2|0
1612390200000|2021-02-03 22:10:00|2164|2163.2|2164.2|2163.4|2164.2|2163.4|2164|2163.2|0
1612390500000|2021-02-03 22:15:00|2164.3|2163.5|2163.9|2163.1|2164.3|2163.5|2163.9|2163.1|0
1612390800000|2021-02-03 22:20:00|2164|2163.2|2163.8|2163|2164.1|2163.3|2163.8|2163|0
1612391100000|2021-02-03 22:25:00|2163.9|2163.1|2163.9|2163.1|2164.2|2163.4|2163.7|2162.9|0
1612391400000|2021-02-03 22:30:00|2163.8|2163|2164|2163.2|2164.1|2163.3|2163.7|2162.9|0
1612391700000|2021-02-03 22:35:00|2164.1|2163.3|2163.9|2163.1|2164.1|2163.3|2163.9|2163.1|0
1612392000000|2021-02-03 22:40:00|2164|2163.2|2163.6|2162.8|2164.1|2163.3|2163.6|2162.8|0
1612392300000|2021-02-03 22:45:00|2163.7|2162.9|2163.6|2162.8|2163.7|2162.9|2163.6|2162.8|0
1612392600000|2021-02-03 22:50:00|2163.5|2162.7|2163.7|2162.9|2163.7|2162.9|2163.5|2162.7|0
1612392900000|2021-02-03 22:55:00|2163.6|2162.8|2164.6|2163.8|2164.6|2163.8|2163.6|2162.8|0
1612393200000|2021-02-03 23:00:00|2164|2163.7|2163.6|2163.3|2164.3|2164|2162.4|2162.1|88
1612393500000|2021-02-03 23:05:00|2163.5|2163.2|2161.4|2161.1|2163.5|2163.2|2160.9|2160.6|187
1612393800000|2021-02-03 23:10:00|2161.1|2160.8|2159.9|2159.6|2161.1|2160.8|2159.6|2159.3|176
1612394100000|2021-02-03 23:15:00|2160.3|2160|2161.6|2161.3|2162.5|2162.2|2159.8|2159.5|88
1612394400000|2021-02-03 23:20:00|2162.7|2162.4|2162.2|2161.9|2162.8|2162.5|2161|2160.7|82
1612394700000|2021-02-03 23:25:00|2162|2161.7|2161.2|2160.9|2162|2161.7|2161.2|2160.9|7
1612395000000|2021-02-03 23:30:00|2161.3|2161|2160.1|2159.8|2161.3|2161|2158.9|2158.6|89
1612395300000|2021-02-03 23:35:00|2159.8|2159.5|2160.5|2160.2|2160.6|2160.3|2159.8|2159.5|17
1612395600000|2021-02-03 23:40:00|2160.8|2160.5|2160.6|2160.3|2161.2|2160.9|2160.3|2160|24
1612395900000|2021-02-03 23:45:00|2160.3|2160|2160.3|2160|2160.3|2160|2160.2|2159.9|7
1612396200000|2021-02-03 23:50:00|2160.4|2160.1|2161.3|2161|2161.3|2161|2160.4|2160.1|11
1612396500000|2021-02-03 23:55:00|2161.1|2160.8|2162.4|2162.1|2162.4|2162.1|2160.8|2160.5|18
1612396800000|2021-02-04 00:00:00|2161.3|2161|2161|2160.7|2161.3|2161|2159.7|2159.4|21
1612397100000|2021-02-04 00:05:00|2160.7|2160.4|2160.9|2160.6|2161.8|2161.5|2159.4|2159.1|34
1612397400000|2021-02-04 00:10:00|2160.5|2160.2|2161.1|2160.8|2161.8|2161.5|2160.1|2159.8|27
1612397700000|2021-02-04 00:15:00|2160.9|2160.6|2160.9|2160.6|2161.5|2161.2|2160.7|2160.4|21
1612398000000|2021-02-04 00:20:00|2161.1|2160.8|2160.9|2160.6|2161.1|2160.8|2160|2159.7|21
1612398300000|2021-02-04 00:25:00|2161.8|2161.5|2161.3|2161|2161.9|2161.6|2160.4|2160.1|23
1612398600000|2021-02-04 00:30:00|2161.2|2160.9|2160.6|2160.3|2161.5|2161.2|2160.2|2159.9|33
1612398900000|2021-02-04 00:35:00|2160.8|2160.5|2160|2159.7|2161|2160.7|2160|2159.7|17
1612399200000|2021-02-04 00:40:00|2160.4|2160.1|2160.7|2160.4|2160.7|2160.4|2159.6|2159.3|11
1612399500000|2021-02-04 00:45:00|2159.7|2159.4|2159|2158.7|2160.5|2160.2|2158.4|2158.1|52
1612399800000|2021-02-04 00:50:00|2158.9|2158.6|2158.4|2158.1|2159.5|2159.2|2158.4|2158.1|43
1612400100000|2021-02-04 00:55:00|2158.6|2158.3|2158.6|2158.3|2159.2|2158.9|2158.2|2157.9|35
1612400400000|2021-02-04 01:00:00|2158.2|2157.9|2159.9|2159.6|2159.9|2159.6|2158.1|2157.8|112
1612400700000|2021-02-04 01:05:00|2158.9|2158.6|2159.1|2158.8|2160.2|2159.9|2158.5|2158.2|20
1612401000000|2021-02-04 01:10:00|2158.2|2157.9|2158.7|2158.4|2158.7|2158.4|2158.1|2157.8|8
1612401300000|2021-02-04 01:15:00|2158.6|2158.3|2157.7|2157.4|2158.6|2158.3|2157.4|2157.1|27
1612401600000|2021-02-04 01:20:00|2158.8|2158.5|2158.3|2158|2158.8|2158.5|2158.2|2157.9|5
1612401900000|2021-02-04 01:25:00|2158.6|2158.3|2158.7|2158.4|2159.4|2159.1|2158.6|2158.3|12
1612402200000|2021-02-04 01:30:00|2159|2158.7|2159.4|2159.1|2160.1|2159.8|2159|2158.7|35
1612402500000|2021-02-04 01:35:00|2159.7|2159.4|2157.7|2157.4|2159.7|2159.4|2157.7|2157.4|15
1612402800000|2021-02-04 01:40:00|2157.9|2157.6|2158.6|2158.3|2158.8|2158.5|2156.7|2156.4|22
1612403100000|2021-02-04 01:45:00|2159.4|2159.1|2158.7|2158.4|2159.4|2159.1|2158.4|2158.1|12
1612403400000|2021-02-04 01:50:00|2159.5|2159.2|2159.1|2158.8|2159.5|2159.2|2158.8|2158.5|5
1612403700000|2021-02-04 01:55:00|2158.4|2158.1|2159.1|2158.8|2159.4|2159.1|2158.4|2158.1|11
1612404000000|2021-02-04 02:00:00|2159.9|2159.6|2160.8|2160.5|2160.9|2160.6|2159.9|2159.6|39
1612404300000|2021-02-04 02:05:00|2161.1|2160.8|2161.2|2160.9|2161.2|2160.9|2160.3|2160|17
1612404600000|2021-02-04 02:10:00|2161.3|2161|2162.4|2162.1|2162.6|2162.3|2161.3|2161|48
1612404900000|2021-02-04 02:15:00|2162.5|2162.2|2162.1|2161.8|2163.1|2162.8|2161.9|2161.6|69
1612405200000|2021-02-04 02:20:00|2162.9|2162.6|2162.7|2162.4|2163.1|2162.8|2162.7|2162.4|57
1612405500000|2021-02-04 02:25:00|2162.6|2162.3|2162.7|2162.4|2163.1|2162.8|2162.6|2162.3|8
1612405800000|2021-02-04 02:30:00|2162.8|2162.5|2162.4|2162.1|2162.8|2162.5|2162.2|2161.9|20
1612406100000|2021-02-04 02:35:00|2162.6|2162.3|2162.1|2161.8|2162.6|2162.3|2161.9|2161.6|63
1612406400000|2021-02-04 02:40:00|2162|2161.7|2162.1|2161.8|2162.1|2161.8|2161.7|2161.4|15
1612406700000|2021-02-04 02:45:00|2161.7|2161.4|2162.1|2161.8|2162.1|2161.8|2161.7|2161.4|42
1612407000000|2021-02-04 02:50:00|2161.8|2161.5|2161.8|2161.5|2162.2|2161.9|2161.4|2161.1|28
1612407300000|2021-02-04 02:55:00|2162|2161.7|2162.4|2162.1|2162.4|2162.1|2162|2161.7|8
1612407600000|2021-02-04 03:00:00|2162.2|2161.9|2162.7|2162.4|2163|2162.7|2162|2161.7|20
1612407900000|2021-02-04 03:05:00|2162.1|2161.8|2161.7|2161.4|2162.6|2162.3|2161.7|2161.4|25
1612408200000|2021-02-04 03:10:00|2162.1|2161.8|2161.9|2161.6|2162.3|2162|2161.5|2161.2|23
1612408500000|2021-02-04 03:15:00|2161.4|2161.1|2161.2|2160.9|2161.5|2161.2|2160.6|2160.3|38
1612408800000|2021-02-04 03:20:00|2160.8|2160.5|2159|2158.7|2160.8|2160.5|2158.9|2158.6|71
1612409100000|2021-02-04 03:25:00|2158.8|2158.5|2158.6|2158.3|2158.8|2158.5|2157|2156.7|121
1612409400000|2021-02-04 03:30:00|2158.1|2157.8|2157.2|2156.9|2158.1|2157.8|2157.2|2156.9|40
1612409700000|2021-02-04 03:35:00|2157.1|2156.8|2156.1|2155.8|2158.1|2157.8|2156.1|2155.8|69
1612410000000|2021-02-04 03:40:00|2156.4|2156.1|2154.8|2154.5|2156.4|2156.1|2153.2|2152.9|217
1612410300000|2021-02-04 03:45:00|2154.6|2154.3|2156.5|2156.2|2156.5|2156.2|2153.8|2153.5|70
1612410600000|2021-02-04 03:50:00|2156|2155.7|2155.2|2154.9|2156|2155.7|2155.2|2154.9|15
1612410900000|2021-02-04 03:55:00|2155.5|2155.2|2154.4|2154.1|2155.8|2155.5|2153.8|2153.5|26
1612411200000|2021-02-04 04:00:00|2154.8|2154.5|2154.9|2154.6|2155|2154.7|2153.2|2152.9|49
1612411500000|2021-02-04 04:05:00|2155.1|2154.8|2155.6|2155.3|2156|2155.7|2155.1|2154.8|40
1612411800000|2021-02-04 04:10:00|2156|2155.7|2156.3|2156|2156.9|2156.6|2156|2155.7|14
1612412100000|2021-02-04 04:15:00|2157.1|2156.8|2156.1|2155.8|2157.1|2156.8|2156.1|2155.8|29
1612412400000|2021-02-04 04:20:00|2156.2|2155.9|2157.3|2157|2157.3|2157|2156.1|2155.8|13
1612412700000|2021-02-04 04:25:00|2157.6|2157.3|2157.3|2157|2157.6|2157.3|2157.3|2157|5
1612413000000|2021-02-04 04:30:00|2156.8|2156.5|2156.5|2156.2|2157.5|2157.2|2156.5|2156.2|8
1612413300000|2021-02-04 04:35:00|2156.6|2156.3|2156.8|2156.5|2157.1|2156.8|2156.4|2156.1|6
1612413900000|2021-02-04 04:45:00|2156.3|2156|2156.7|2156.4|2156.7|2156.4|2156.3|2156|2
1612414200000|2021-02-04 04:50:00|2156.1|2155.8|2156.3|2156|2156.5|2156.2|2155.8|2155.5|20
1612414500000|2021-02-04 04:55:00|2156.4|2156.1|2156|2155.7|2156.4|2156.1|2155.6|2155.3|7
1612414800000|2021-02-04 05:00:00|2155.6|2155.3|2155.4|2155.1|2156.1|2155.8|2154.2|2153.9|27
1612415100000|2021-02-04 05:05:00|2154.8|2154.5|2153.4|2153.1|2155.2|2154.9|2153.4|2153.1|37
1612415400000|2021-02-04 05:10:00|2154|2153.7|2154.8|2154.5|2155.7|2155.4|2154|2153.7|16
1612415700000|2021-02-04 05:15:00|2153.9|2153.6|2154.7|2154.4|2155.1|2154.8|2153.8|2153.5|72
1612416000000|2021-02-04 05:20:00|2155.6|2155.3|2155.7|2155.4|2155.7|2155.4|2155.6|2155.3|4
1612416300000|2021-02-04 05:25:00|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2154.6|2154.3|7
1612416600000|2021-02-04 05:30:00|2155|2154.7|2155.7|2155.4|2155.7|2155.4|2154.5|2154.2|18
1612416900000|2021-02-04 05:35:00|2155|2154.7|2154.7|2154.4|2155.5|2155.2|2154.4|2154.1|6
1612417200000|2021-02-04 05:40:00|2155.2|2154.9|2155.6|2155.3|2156.8|2156.5|2155.2|2154.9|43
1612417500000|2021-02-04 05:45:00|2155.4|2155.1|2155.7|2155.4|2155.7|2155.4|2154.9|2154.6|35
1612417800000|2021-02-04 05:50:00|2155.8|2155.5|2155.4|2155.1|2155.9|2155.6|2155.1|2154.8|26
1612418100000|2021-02-04 05:55:00|2155.7|2155.4|2157.1|2156.8|2157.4|2157.1|2155.2|2154.9|60
1612418400000|2021-02-04 06:00:00|2156.9|2156.6|2155.2|2154.9|2156.9|2156.6|2155.2|2154.9|48
1612418700000|2021-02-04 06:05:00|2155.6|2155.3|2155.9|2155.6|2156|2155.7|2155.2|2154.9|23
1612419000000|2021-02-04 06:10:00|2156.2|2155.9|2156.3|2156|2156.4|2156.1|2155.3|2155|36
1612419300000|2021-02-04 06:15:00|2156.1|2155.8|2156.6|2156.3|2156.9|2156.6|2155.7|2155.4|81
1612419600000|2021-02-04 06:20:00|2157|2156.7|2156.4|2156.1|2157.1|2156.8|2156.1|2155.8|58
1612419900000|2021-02-04 06:25:00|2156.5|2156.2|2156.6|2156.3|2157.2|2156.9|2156.4|2156.1|20
1612420200000|2021-02-04 06:30:00|2157.2|2156.9|2156.2|2155.9|2157.3|2157|2156.2|2155.9|37
1612420500000|2021-02-04 06:35:00|2157|2156.7|2156.4|2156.1|2157.2|2156.9|2156.4|2156.1|10
1612420800000|2021-02-04 06:40:00|2156.2|2155.9|2156.2|2155.9|2156.4|2156.1|2156.2|2155.9|5
1612421100000|2021-02-04 06:45:00|2156.6|2156.3|2157.6|2157.3|2157.6|2157.3|2156.6|2156.3|10
1612421400000|2021-02-04 06:50:00|2157.1|2156.8|2158.9|2158.6|2158.9|2158.6|2156.8|2156.5|61
1612421700000|2021-02-04 06:55:00|2158.8|2158.5|2158.4|2158.1|2158.9|2158.6|2158.2|2157.9|21
1612422000000|2021-02-04 07:00:00|2158.5|2158.2|2157.3|2157|2158.7|2158.4|2156.6|2156.3|120
1612422300000|2021-02-04 07:05:00|2157.8|2157.5|2156.3|2156|2157.8|2157.5|2156.3|2156|33
1612422600000|2021-02-04 07:10:00|2156.1|2155.8|2155.3|2155|2156.7|2156.4|2155.3|2155|32
1612422900000|2021-02-04 07:15:00|2155.2|2154.9|2157.3|2157|2157.9|2157.6|2155.2|2154.9|161
1612423200000|2021-02-04 07:20:00|2157.1|2156.8|2156.8|2156.5|2157.1|2156.8|2156.8|2156.5|8
1612423500000|2021-02-04 07:25:00|2156.3|2156|2155.8|2155.5|2156.3|2156|2155.6|2155.3|43
1612423800000|2021-02-04 07:30:00|2156.1|2155.8|2156.5|2156.2|2156.7|2156.4|2156|2155.7|13
1612424100000|2021-02-04 07:35:00|2156.7|2156.4|2156.8|2156.5|2157.2|2156.9|2156.5|2156.2|23
1612424400000|2021-02-04 07:40:00|2156.6|2156.3|2156.6|2156.3|2157.3|2157|2155.7|2155.4|26
1612424700000|2021-02-04 07:45:00|2156.2|2155.9|2155.6|2155.3|2156.7|2156.4|2155.6|2155.3|16
1612425000000|2021-02-04 07:50:00|2155.8|2155.5|2154.7|2154.4|2155.8|2155.5|2154.5|2154.2|29
1612425300000|2021-02-04 07:55:00|2154.8|2154.5|2155.6|2155.3|2155.9|2155.6|2154.8|2154.5|28
1612425600000|2021-02-04 08:00:00|2155.5|2155.2|2155.6|2155.3|2156.7|2156.4|2154.8|2154.5|65
1612425900000|2021-02-04 08:05:00|2156.1|2155.8|2155.4|2155.1|2156.9|2156.6|2154.8|2154.5|63
1612426200000|2021-02-04 08:10:00|2155|2154.7|2157.1|2156.8|2157.7|2157.4|2155|2154.7|86
1612426500000|2021-02-04 08:15:00|2157|2156.7|2158.7|2158.4|2159.1|2158.8|2156.6|2156.3|52
1612426800000|2021-02-04 08:20:00|2159.1|2158.8|2158.9|2158.6|2159.8|2159.5|2158.1|2157.8|109
1612427100000|2021-02-04 08:25:00|2159.4|2159.1|2160.2|2159.9|2160.8|2160.5|2158.7|2158.4|61
1612427400000|2021-02-04 08:30:00|2160.9|2160.6|2161.7|2161.4|2161.9|2161.6|2160.6|2160.3|92
1612427700000|2021-02-04 08:35:00|2161.9|2161.6|2160.7|2160.4|2161.9|2161.6|2160.7|2160.4|32
1612428000000|2021-02-04 08:40:00|2160.2|2159.9|2160.6|2160.3|2160.6|2160.3|2159.9|2159.6|34
1612428300000|2021-02-04 08:45:00|2160.2|2159.9|2161.2|2160.9|2161.3|2161|2160.2|2159.9|25
1612428600000|2021-02-04 08:50:00|2161|2160.7|2161.6|2161.3|2161.8|2161.5|2160.4|2160.1|37
1612428900000|2021-02-04 08:55:00|2161.4|2161.1|2161.1|2160.8|2161.9|2161.6|2160.4|2160.1|48
1612429200000|2021-02-04 09:00:00|2160.7|2160.4|2160.1|2159.8|2161.2|2160.9|2159.5|2159.2|39
1612429500000|2021-02-04 09:05:00|2160.2|2159.9|2159.3|2159|2160.5|2160.2|2158.7|2158.4|44
1612429800000|2021-02-04 09:10:00|2158.8|2158.5|2158.1|2157.8|2159.1|2158.8|2157.3|2157|83
1612430100000|2021-02-04 09:15:00|2158.5|2158.2|2158.3|2158|2159.1|2158.8|2158.1|2157.8|18
1612430400000|2021-02-04 09:20:00|2158.9|2158.6|2158.9|2158.6|2159.9|2159.6|2158.6|2158.3|20
1612430700000|2021-02-04 09:25:00|2158.5|2158.2|2158.2|2157.9|2158.8|2158.5|2158.2|2157.9|24
1612431000000|2021-02-04 09:30:00|2158.9|2158.6|2159|2158.7|2159.4|2159.1|2158.9|2158.6|13
1612431300000|2021-02-04 09:35:00|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2159.4|2159.1|2
1612431600000|2021-02-04 09:40:00|2158.1|2157.8|2158.1|2157.8|2158.2|2157.9|2157.7|2157.4|24
1612431900000|2021-02-04 09:45:00|2158.2|2157.9|2157.9|2157.6|2158.2|2157.9|2157.2|2156.9|20
1612432200000|2021-02-04 09:50:00|2158|2157.7|2158|2157.7|2158.8|2158.5|2158|2157.7|12
1612432500000|2021-02-04 09:55:00|2157.7|2157.4|2156.6|2156.3|2157.7|2157.4|2156.6|2156.3|37
1612432800000|2021-02-04 10:00:00|2157.1|2156.8|2156.8|2156.5|2157.2|2156.9|2155.8|2155.5|68
1612433100000|2021-02-04 10:05:00|2156.7|2156.4|2159.5|2159.2|2159.9|2159.6|2156.5|2156.2|99
1612433400000|2021-02-04 10:10:00|2159.4|2159.1|2157.8|2157.5|2160.1|2159.8|2157.8|2157.5|46
1612433700000|2021-02-04 10:15:00|2158.4|2158.1|2157.6|2157.3|2158.4|2158.1|2157.6|2157.3|15
1612434000000|2021-02-04 10:20:00|2157.7|2157.4|2158.4|2158.1|2158.4|2158.1|2157.3|2157|11
1612434300000|2021-02-04 10:25:00|2158.3|2158|2158.7|2158.4|2159.1|2158.8|2157.7|2157.4|23
1612434600000|2021-02-04 10:30:00|2158.9|2158.6|2158.7|2158.4|2159.3|2159|2157.9|2157.6|21
1612434900000|2021-02-04 10:35:00|2158.9|2158.6|2159.8|2159.5|2159.9|2159.6|2158.5|2158.2|65
1612435200000|2021-02-04 10:40:00|2158.6|2158.3|2159.7|2159.4|2159.7|2159.4|2157.9|2157.6|13
1612435500000|2021-02-04 10:45:00|2159|2158.7|2159.3|2159|2159.5|2159.2|2158.2|2157.9|26
1612435800000|2021-02-04 10:50:00|2159.6|2159.3|2158.5|2158.2|2159.9|2159.6|2158.5|2158.2|11
1612436100000|2021-02-04 10:55:00|2158.2|2157.9|2158.6|2158.3|2159.5|2159.2|2158.2|2157.9|26
1612436400000|2021-02-04 11:00:00|2158.7|2158.4|2159|2158.7|2159|2158.7|2158.2|2157.9|27
1612436700000|2021-02-04 11:05:00|2159.1|2158.8|2158.5|2158.2|2159.8|2159.5|2158.5|2158.2|36
1612437000000|2021-02-04 11:10:00|2158.9|2158.6|2158.6|2158.3|2159.2|2158.9|2158.2|2157.9|23
1612437300000|2021-02-04 11:15:00|2158.4|2158.1|2158.1|2157.8|2158.7|2158.4|2158|2157.7|15
1612437600000|2021-02-04 11:20:00|2158.6|2158.3|2157.6|2157.3|2158.6|2158.3|2157.2|2156.9|25
1612437900000|2021-02-04 11:25:00|2157.3|2157|2157.4|2157.1|2157.6|2157.3|2156.7|2156.4|34
1612438200000|2021-02-04 11:30:00|2157.3|2157|2156.9|2156.6|2157.6|2157.3|2156.9|2156.6|50
1612438500000|2021-02-04 11:35:00|2157.2|2156.9|2157.2|2156.9|2157.7|2157.4|2157.2|2156.9|25
1612438800000|2021-02-04 11:40:00|2157.5|2157.2|2156.4|2156.1|2157.5|2157.2|2156.3|2156|29
1612439100000|2021-02-04 11:45:00|2156.2|2155.9|2155.6|2155.3|2156.9|2156.6|2155.1|2154.8|59
1612439400000|2021-02-04 11:50:00|2155.5|2155.2|2153|2152.7|2155.5|2155.2|2152.5|2152.2|177
1612439700000|2021-02-04 11:55:00|2153.3|2153|2153|2152.7|2154.1|2153.8|2152.3|2152|81
1612440000000|2021-02-04 12:00:00|2153.1|2152.8|2154.7|2154.4|2154.9|2154.6|2153.1|2152.8|154
1612440300000|2021-02-04 12:05:00|2154.6|2154.3|2156.1|2155.8|2156.9|2156.6|2154.2|2153.9|143
1612440600000|2021-02-04 12:10:00|2155.8|2155.5|2156.9|2156.6|2157.4|2157.1|2155.8|2155.5|76
1612440900000|2021-02-04 12:15:00|2157.2|2156.9|2158.8|2158.5|2158.8|2158.5|2157.2|2156.9|115
1612441200000|2021-02-04 12:20:00|2158.3|2158|2158.7|2158.4|2159.4|2159.1|2158.3|2158|117
1612441500000|2021-02-04 12:25:00|2159.7|2159.4|2159.2|2158.9|2159.7|2159.4|2158.5|2158.2|85
1612441800000|2021-02-04 12:30:00|2159.4|2159.1|2159.7|2159.4|2160.1|2159.8|2158.4|2158.1|134
1612442100000|2021-02-04 12:35:00|2159.6|2159.3|2159.8|2159.5|2160.1|2159.8|2159.5|2159.2|57
1612442400000|2021-02-04 12:40:00|2160.1|2159.8|2159.8|2159.5|2160.6|2160.3|2159.4|2159.1|102
1612442700000|2021-02-04 12:45:00|2160.1|2159.8|2160.5|2160.2|2160.9|2160.6|2160.1|2159.8|132
1612443000000|2021-02-04 12:50:00|2160.7|2160.4|2160.9|2160.6|2161.1|2160.8|2160|2159.7|41
1612443300000|2021-02-04 12:55:00|2161|2160.7|2160.7|2160.4|2161.1|2160.8|2160.5|2160.2|32
1612443600000|2021-02-04 13:00:00|2161.1|2160.8|2159.7|2159.4|2161.1|2160.8|2158.7|2158.4|193
1612443900000|2021-02-04 13:05:00|2160|2159.7|2161.3|2161|2161.3|2161|2159.9|2159.6|106
1612444200000|2021-02-04 13:10:00|2161.2|2160.9|2161.6|2161.3|2162.1|2161.8|2161|2160.7|268
1612444500000|2021-02-04 13:15:00|2161.8|2161.5|2162|2161.7|2162.4|2162.1|2161.6|2161.3|200
1612444800000|2021-02-04 13:20:00|2162.1|2161.8|2161.8|2161.5|2162.2|2161.9|2161.1|2160.8|101
1612445100000|2021-02-04 13:25:00|2161.7|2161.4|2162.5|2162.2|2162.5|2162.2|2161.7|2161.4|151
1612445400000|2021-02-04 13:30:00|2162.3|2162|2163.3|2163|2163.9|2163.6|2162.1|2161.8|543
1612445700000|2021-02-04 13:35:00|2163.2|2162.9|2163.3|2163|2164.4|2164.1|2162.9|2162.6|348
1612446000000|2021-02-04 13:40:00|2163.1|2162.8|2164.2|2163.9|2164.4|2164.1|2163.1|2162.8|192
1612446300000|2021-02-04 13:45:00|2163.9|2163.6|2164.4|2164.1|2164.4|2164.1|2163.6|2163.3|127
1612446600000|2021-02-04 13:50:00|2164|2163.7|2165|2164.7|2165.5|2165.2|2163.8|2163.5|340
1612446900000|2021-02-04 13:55:00|2165.4|2165.1|2165.2|2164.9|2165.5|2165.2|2164.7|2164.4|253
1612447200000|2021-02-04 14:00:00|2165.1|2164.8|2165.7|2165.4|2166.1|2165.8|2165.1|2164.8|357
1612447500000|2021-02-04 14:05:00|2165.9|2165.6|2166.7|2166.4|2167.1|2166.8|2165.9|2165.6|542
1612447800000|2021-02-04 14:10:00|2166.8|2166.5|2166.7|2166.4|2167.4|2167.1|2166.4|2166.1|576
1612448100000|2021-02-04 14:15:00|2166.8|2166.5|2167.8|2167.5|2168|2167.7|2166.5|2166.2|579
1612448400000|2021-02-04 14:20:00|2167.9|2167.6|2168.6|2168.3|2169.4|2169.1|2167.8|2167.5|759
1612448700000|2021-02-04 14:25:00|2168.5|2168.2|2167.8|2167.5|2170.3|2170|2167.8|2167.5|902
1612449000000|2021-02-04 14:30:00|2168.1|2167.8|2170|2169.7|2174|2173.7|2168.1|2167.8|6167
1612449300000|2021-02-04 14:35:00|2169.8|2169.5|2171.8|2171.5|2173.9|2173.6|2167.9|2167.6|3430
1612449600000|2021-02-04 14:40:00|2172.3|2172|2175.5|2175.2|2176.5|2176.2|2172.3|2172|2733
1612449900000|2021-02-04 14:45:00|2175.7|2175.4|2179|2178.7|2179.6|2179.3|2173.8|2173.5|2643
1612450200000|2021-02-04 14:50:00|2179.2|2178.9|2176.8|2176.5|2180|2179.7|2176.3|2176|2893
1612450500000|2021-02-04 14:55:00|2176.9|2176.6|2181.6|2181.3|2181.8|2181.5|2176.9|2176.6|2818
1612450800000|2021-02-04 15:00:00|2181.8|2181.5|2181.8|2181.5|2183.7|2183.4|2178.6|2178.3|4931
1612451100000|2021-02-04 15:05:00|2182|2181.7|2183.9|2183.6|2185.7|2185.4|2182|2181.7|4532
1612451400000|2021-02-04 15:10:00|2183.6|2183.3|2185.5|2185.2|2186.3|2186|2183.6|2183.3|2780
1612451700000|2021-02-04 15:15:00|2185.6|2185.3|2189.7|2189.4|2189.9|2189.6|2184.9|2184.6|2943
1612452000000|2021-02-04 15:20:00|2189.5|2189.2|2187.3|2187|2190.2|2189.9|2187.1|2186.8|1770
1612452300000|2021-02-04 15:25:00|2187.2|2186.9|2179.1|2178.8|2187.2|2186.9|2178.3|2178|2841
1612452600000|2021-02-04 15:30:00|2179.2|2178.9|2185.1|2184.8|2185.4|2185.1|2179|2178.7|1909
1612452900000|2021-02-04 15:35:00|2185|2184.7|2184.1|2183.8|2185.7|2185.4|2182.8|2182.5|3002
1612453200000|2021-02-04 15:40:00|2184.5|2184.2|2184.9|2184.6|2186.5|2186.2|2183.8|2183.5|1274
1612453500000|2021-02-04 15:45:00|2184.8|2184.5|2188.7|2188.4|2189|2188.7|2183.8|2183.5|1506
1612453800000|2021-02-04 15:50:00|2188.6|2188.3|2190.8|2190.5|2193.5|2193.2|2188.2|2187.9|2904
1612454100000|2021-02-04 15:55:00|2190.6|2190.3|2189.8|2189.5|2191.6|2191.3|2188.8|2188.5|2230
1612454400000|2021-02-04 16:00:00|2189.9|2189.6|2193.8|2193.5|2194|2193.7|2189.8|2189.5|1390
1612454700000|2021-02-04 16:05:00|2193.9|2193.6|2194.4|2194.1|2194.6|2194.3|2192.3|2192|1819
1612455000000|2021-02-04 16:10:00|2194.5|2194.2|2193.8|2193.5|2194.5|2194.2|2191.1|2190.8|2072
1612455300000|2021-02-04 16:15:00|2193.9|2193.6|2194.7|2194.4|2195.9|2195.6|2193.8|2193.5|1140
1612455600000|2021-02-04 16:20:00|2194.9|2194.6|2196|2195.7|2197.4|2197.1|2194.6|2194.3|1560
1612455900000|2021-02-04 16:25:00|2196.1|2195.8|2194.3|2194|2197|2196.7|2194|2193.7|1900
1612456200000|2021-02-04 16:30:00|2194.2|2193.9|2196.8|2196.5|2196.9|2196.6|2193.9|2193.6|1447
1612456500000|2021-02-04 16:35:00|2197|2196.7|2196.6|2196.3|2197.8|2197.5|2195.5|2195.2|1074
1612456800000|2021-02-04 16:40:00|2196.8|2196.5|2197|2196.7|2199.1|2198.8|2196.5|2196.2|1405
1612457100000|2021-02-04 16:45:00|2197.1|2196.8|2199.3|2199|2200.3|2200|2196.5|2196.2|1596
1612457400000|2021-02-04 16:50:00|2199.4|2199.1|2199.2|2198.9|2200.3|2200|2197.9|2197.6|2040
1612457700000|2021-02-04 16:55:00|2199.1|2198.8|2199.3|2199|2200|2199.7|2198.4|2198.1|1803
1612458000000|2021-02-04 17:00:00|2199.2|2198.9|2201|2200.7|2201.8|2201.5|2199.2|2198.9|1516
1612458300000|2021-02-04 17:05:00|2200.8|2200.5|2199.6|2199.3|2201.2|2200.9|2199.4|2199.1|821
1612458600000|2021-02-04 17:10:00|2199.5|2199.2|2200.4|2200.1|2200.8|2200.5|2199.1|2198.8|1035
1612458900000|2021-02-04 17:15:00|2200.5|2200.2|2202.4|2202.1|2203.1|2202.8|2200.3|2200|1225
1612459200000|2021-02-04 17:20:00|2202.2|2201.9|2201.2|2200.9|2203.1|2202.8|2200.9|2200.6|828
1612459500000|2021-02-04 17:25:00|2201.3|2201|2202.2|2201.9|2202.7|2202.4|2201.3|2201|1405
1612459800000|2021-02-04 17:30:00|2202.1|2201.8|2200.3|2200|2202.3|2202|2199.5|2199.2|1170
1612460100000|2021-02-04 17:35:00|2200.4|2200.1|2199.2|2198.9|2201.6|2201.3|2198.4|2198.1|1352
1612460400000|2021-02-04 17:40:00|2199|2198.7|2199|2198.7|2200|2199.7|2198|2197.7|932
1612460700000|2021-02-04 17:45:00|2199.2|2198.9|2200.5|2200.2|2201.4|2201.1|2198.4|2198.1|835
1612461000000|2021-02-04 17:50:00|2200.6|2200.3|2196|2195.7|2201|2200.7|2195.8|2195.5|1067
1612461300000|2021-02-04 17:55:00|2195.9|2195.6|2195.1|2194.8|2197|2196.7|2194.6|2194.3|2029
1612461600000|2021-02-04 18:00:00|2194.9|2194.6|2195.2|2194.9|2196.8|2196.5|2194.2|2193.9|1053
1612461900000|2021-02-04 18:05:00|2195.1|2194.8|2195.1|2194.8|2196.1|2195.8|2193.4|2193.1|1314
1612462200000|2021-02-04 18:10:00|2195.3|2195|2195.7|2195.4|2197.9|2197.6|2195.3|2195|908
1612462500000|2021-02-04 18:15:00|2195.8|2195.5|2196.1|2195.8|2197.1|2196.8|2195.3|2195|511
1612462800000|2021-02-04 18:20:00|2196.3|2196|2196.2|2195.9|2197.1|2196.8|2195.9|2195.6|410
1612463100000|2021-02-04 18:25:00|2196|2195.7|2198.3|2198|2198.4|2198.1|2195|2194.7|736
1612463400000|2021-02-04 18:30:00|2198.4|2198.1|2200|2199.7|2200|2199.7|2198.3|2198|853
1612463700000|2021-02-04 18:35:00|2199.9|2199.6|2199.4|2199.1|2200.5|2200.2|2198.5|2198.2|676
1612464000000|2021-02-04 18:40:00|2199.5|2199.2|2199.7|2199.4|2200.3|2200|2199.1|2198.8|511
1612464300000|2021-02-04 18:45:00|2199.8|2199.5|2198.8|2198.5|2200|2199.7|2197.2|2196.9|1130
1612464600000|2021-02-04 18:50:00|2198.9|2198.6|2200.1|2199.8|2200.6|2200.3|2198.9|2198.6|736
1612464900000|2021-02-04 18:55:00|2200.2|2199.9|2200.6|2200.3|2201.3|2201|2200|2199.7|637
1612465200000|2021-02-04 19:00:00|2200.5|2200.2|2202.4|2202.1|2202.5|2202.2|2199.7|2199.4|1082
1612465500000|2021-02-04 19:05:00|2202.5|2202.2|2201.9|2201.6|2203.3|2203|2201.8|2201.5|949
1612465800000|2021-02-04 19:10:00|2202|2201.7|2200.2|2199.9|2202.6|2202.3|2200.2|2199.9|956
1612466100000|2021-02-04 19:15:00|2200.4|2200.1|2200.4|2200.1|2200.9|2200.6|2199.1|2198.8|696
1612466400000|2021-02-04 19:20:00|2200.3|2200|2200.7|2200.4|2201.9|2201.6|2199.6|2199.3|585
1612466700000|2021-02-04 19:25:00|2200.8|2200.5|2201|2200.7|2201.6|2201.3|2200|2199.7|316
1612467000000|2021-02-04 19:30:00|2200.9|2200.6|2201.6|2201.3|2202|2201.7|2200.8|2200.5|529
1612467300000|2021-02-04 19:35:00|2201.5|2201.2|2200.9|2200.6|2202|2201.7|2200.5|2200.2|1527
1612467600000|2021-02-04 19:40:00|2201|2200.7|2200.1|2199.8|2201.1|2200.8|2199.4|2199.1|797
1612467900000|2021-02-04 19:45:00|2200.3|2200|2200.6|2200.3|2201.2|2200.9|2199.4|2199.1|537
1612468200000|2021-02-04 19:50:00|2200.5|2200.2|2200|2199.7|2201.2|2200.9|2199.5|2199.2|353
1612468500000|2021-02-04 19:55:00|2199.9|2199.6|2200.3|2200|2202.1|2201.8|2199.9|2199.6|784
1612468800000|2021-02-04 20:00:00|2200.1|2199.8|2200.7|2200.4|2201|2200.7|2199.6|2199.3|695
1612469100000|2021-02-04 20:05:00|2200.6|2200.3|2201|2200.7|2202|2201.7|2200.2|2199.9|616
1612469400000|2021-02-04 20:10:00|2200.9|2200.6|2200.5|2200.2|2201.1|2200.8|2200|2199.7|710
1612469700000|2021-02-04 20:15:00|2200.4|2200.1|2199.6|2199.3|2200.9|2200.6|2199.5|2199.2|777
1612470000000|2021-02-04 20:20:00|2199.4|2199.1|2198.9|2198.6|2200.5|2200.2|2198.8|2198.5|819
1612470300000|2021-02-04 20:25:00|2199|2198.7|2199.7|2199.4|2200.6|2200.3|2198.9|2198.6|574
1612470600000|2021-02-04 20:30:00|2199.5|2199.2|2199.2|2198.9|2200.2|2199.9|2199.1|2198.8|1242
1612470900000|2021-02-04 20:35:00|2199.3|2199|2198.9|2198.6|2199.9|2199.6|2198.1|2197.8|1006
1612471200000|2021-02-04 20:40:00|2198.7|2198.4|2197.8|2197.5|2199.6|2199.3|2197.2|2196.9|1153
1612471500000|2021-02-04 20:45:00|2197.7|2197.4|2196.2|2195.9|2198.6|2198.3|2196.2|2195.9|1088
1612471800000|2021-02-04 20:50:00|2196.4|2196.1|2198.3|2198|2198.9|2198.6|2196.3|2196|2388
1612472100000|2021-02-04 20:55:00|2198.2|2197.9|2201.3|2201|2202.6|2202.3|2197.8|2197.5|7858
1612472400000|2021-02-04 21:00:00|2201.2|2200.9|2203.4|2203.1|2204|2203.7|2200.6|2200.3|2709
1612472700000|2021-02-04 21:05:00|2203.5|2203.2|2205.2|2204.9|2206.2|2205.9|2203.3|2203|1568
1612473000000|2021-02-04 21:10:00|2205|2204.7|2207.2|2206.4|2207.6|2207.3|2204.9|2204.6|1472
1612473300000|2021-02-04 21:15:00|2207.1|2206.3|2206.6|2205.8|2207.1|2206.3|2206.4|2205.6|0
1612473600000|2021-02-04 21:20:00|2206.3|2205.5|2206.5|2205.7|2206.6|2205.8|2206.1|2205.3|0
1612473900000|2021-02-04 21:25:00|2206.4|2205.6|2206.6|2205.8|2206.7|2205.9|2206.4|2205.6|0
1612474200000|2021-02-04 21:30:00|2205.8|2205.5|2204.9|2204.6|2206.9|2206.6|2204.8|2204.5|396
1612474500000|2021-02-04 21:35:00|2204.8|2204.5|2205.9|2205.6|2206|2205.7|2204.5|2204.2|110
1612474800000|2021-02-04 21:40:00|2206|2205.7|2206|2205.7|2206.7|2206.4|2205.5|2205.2|112
1612475100000|2021-02-04 21:45:00|2205.8|2205.5|2206.5|2206.2|2206.5|2206.2|2205.4|2205.1|181
1612475400000|2021-02-04 21:50:00|2206.2|2205.9|2205.6|2205.3|2206.5|2206.2|2205.2|2204.9|193
1612475700000|2021-02-04 21:55:00|2205.5|2205.2|2206.7|2205.9|2207.7|2207.4|2205.5|2205.2|307
1612476000000|2021-02-04 22:00:00|2206.8|2206|2207|2206.2|2207|2206.2|2206.7|2205.9|0
1612476300000|2021-02-04 22:05:00|2206.9|2206.1|2206.9|2206.1|2207.1|2206.3|2206.9|2206.1|0
1612476600000|2021-02-04 22:10:00|2207|2206.2|2206.7|2205.9|2207|2206.2|2206.7|2205.9|0
1612476900000|2021-02-04 22:15:00|2206.8|2206|2206.7|2205.9|2206.8|2206|2206.5|2205.7|0
1612477200000|2021-02-04 22:20:00|2206.6|2205.8|2206.8|2206|2207|2206.2|2206.5|2205.7|0
1612477500000|2021-02-04 22:25:00|2206.7|2205.9|2206.7|2205.9|2206.8|2206|2206.4|2205.6|0
1612478100000|2021-02-04 22:35:00|2206.6|2205.8|2206.1|2205.3|2206.7|2205.9|2206.1|2205.3|0
1612478400000|2021-02-04 22:40:00|2206.2|2205.4|2205.6|2204.8|2206.2|2205.4|2205.6|2204.8|0
1612478700000|2021-02-04 22:45:00|2205.7|2204.9|2205.6|2204.8|2205.9|2205.1|2205.6|2204.8|0
1612479000000|2021-02-04 22:50:00|2205.7|2204.9|2205.5|2204.7|2205.8|2205|2205.3|2204.5|0
1612479300000|2021-02-04 22:55:00|2205.6|2204.8|2205.6|2204.8|2205.7|2204.9|2205.3|2204.5|0
1612479600000|2021-02-04 23:00:00|2203.9|2203.6|2204.3|2204|2204.9|2204.6|2202.7|2202.4|510
1612479900000|2021-02-04 23:05:00|2204.1|2203.8|2205.9|2205.6|2205.9|2205.6|2204|2203.7|40
1612480200000|2021-02-04 23:10:00|2205.7|2205.4|2205.4|2205.1|2206.3|2206|2204.7|2204.4|124
1612480500000|2021-02-04 23:15:00|2205.2|2204.9|2204.6|2204.3|2206|2205.7|2204.6|2204.3|107
1612480800000|2021-02-04 23:20:00|2204.7|2204.4|2203.7|2203.4|2204.8|2204.5|2203.2|2202.9|109
1612481100000|2021-02-04 23:25:00|2203.8|2203.5|2203.8|2203.5|2203.9|2203.6|2203.2|2202.9|16
1612481400000|2021-02-04 23:30:00|2203.9|2203.6|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|20
1612481700000|2021-02-04 23:35:00|2203.4|2203.1|2202.9|2202.6|2203.5|2203.2|2202.3|2202|107
1612482000000|2021-02-04 23:40:00|2202.5|2202.2|2203|2202.7|2203|2202.7|2201.6|2201.3|163
1612482300000|2021-02-04 23:45:00|2203.3|2203|2204.1|2203.8|2204.1|2203.8|2203.3|2203|41
1612482600000|2021-02-04 23:50:00|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2203.4|2203.1|42
1612482900000|2021-02-04 23:55:00|2204|2203.7|2204|2203.7|2204.7|2204.4|2202.5|2202.2|105
1612483200000|2021-02-05 00:00:00|2203.4|2203.1|2204.8|2204.5|2204.8|2204.5|2203.4|2203.1|69
1612483500000|2021-02-05 00:05:00|2204.6|2204.3|2204.2|2203.9|2205.7|2205.4|2203.9|2203.6|68
1612483800000|2021-02-05 00:10:00|2203.7|2203.4|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|6
1612484100000|2021-02-05 00:15:00|2203.8|2203.5|2203.4|2203.1|2204.4|2204.1|2203.4|2203.1|39
1612484400000|2021-02-05 00:20:00|2204.1|2203.8|2203.7|2203.4|2204.2|2203.9|2202.9|2202.6|31
1612484700000|2021-02-05 00:25:00|2203.2|2202.9|2202.8|2202.5|2203.3|2203|2202.8|2202.5|8
1612485000000|2021-02-05 00:30:00|2203.5|2203.2|2203.5|2203.2|2203.6|2203.3|2202.8|2202.5|14
1612485300000|2021-02-05 00:35:00|2202.7|2202.4|2201.7|2201.4|2202.7|2202.4|2201.4|2201.1|26
1612485600000|2021-02-05 00:40:00|2202.2|2201.9|2202.4|2202.1|2203.1|2202.8|2202.2|2201.9|30
1612485900000|2021-02-05 00:45:00|2202.2|2201.9|2201.8|2201.5|2202.6|2202.3|2201.7|2201.4|31
1612486200000|2021-02-05 00:50:00|2202|2201.7|2201.4|2201.1|2202.1|2201.8|2201.2|2200.9|31
1612486500000|2021-02-05 00:55:00|2202.1|2201.8|2201.8|2201.5|2202.3|2202|2201.7|2201.4|16
1612486800000|2021-02-05 01:00:00|2202|2201.7|2201|2200.7|2202|2201.7|2200|2199.7|78
1612487100000|2021-02-05 01:05:00|2201.1|2200.8|2201|2200.7|2201.3|2201|2200.6|2200.3|40
1612487400000|2021-02-05 01:10:00|2201.1|2200.8|2201.5|2201.2|2201.5|2201.2|2200.3|2200|44
1612487700000|2021-02-05 01:15:00|2201.7|2201.4|2201.3|2201|2202.7|2202.4|2201.3|2201|31
1612488000000|2021-02-05 01:20:00|2201.2|2200.9|2201.2|2200.9|2201.8|2201.5|2201.2|2200.9|5
1612488300000|2021-02-05 01:25:00|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.4|2201.1|11
1612488600000|2021-02-05 01:30:00|2202.2|2201.9|2202.3|2202|2203|2202.7|2201.7|2201.4|17
1612488900000|2021-02-05 01:35:00|2203.1|2202.8|2202|2201.7|2203.6|2203.3|2202|2201.7|29
1612489200000|2021-02-05 01:40:00|2202.6|2202.3|2203.1|2202.8|2203.1|2202.8|2202.2|2201.9|35
1612489500000|2021-02-05 01:45:00|2203.2|2202.9|2203.9|2203.6|2203.9|2203.6|2202.7|2202.4|20
1612489800000|2021-02-05 01:50:00|2203.4|2203.1|2204|2203.7|2205.1|2204.8|2202.8|2202.5|60
1612490100000|2021-02-05 01:55:00|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204|2203.7|38
1612490400000|2021-02-05 02:00:00|2204.6|2204.3|2206|2205.7|2206.5|2206.2|2204.6|2204.3|99
1612490700000|2021-02-05 02:05:00|2206.5|2206.2|2205.3|2205|2206.5|2206.2|2205|2204.7|49
1612491000000|2021-02-05 02:10:00|2204.9|2204.6|2205.8|2205.5|2205.8|2205.5|2204.9|2204.6|14
1612491300000|2021-02-05 02:15:00|2205.1|2204.8|2206.3|2206|2206.3|2206|2205.1|2204.8|58
1612491600000|2021-02-05 02:20:00|2206.1|2205.8|2206.3|2206|2206.8|2206.5|2205.9|2205.6|125
1612491900000|2021-02-05 02:25:00|2206.8|2206.5|2206.2|2205.9|2206.8|2206.5|2206.1|2205.8|54
1612492200000|2021-02-05 02:30:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|43
1612492500000|2021-02-05 02:35:00|2206.4|2206.1|2206.1|2205.8|2206.6|2206.3|2205.9|2205.6|50
1612492800000|2021-02-05 02:40:00|2206.5|2206.2|2204.5|2204.2|2206.5|2206.2|2204.4|2204.1|57
1612493100000|2021-02-05 02:45:00|2203.9|2203.6|2204.6|2204.3|2204.6|2204.3|2203.8|2203.5|29
1612493400000|2021-02-05 02:50:00|2204.1|2203.8|2204.7|2204.4|2204.7|2204.4|2204.1|2203.8|3
1612493700000|2021-02-05 02:55:00|2204.8|2204.5|2204.9|2204.6|2205.1|2204.8|2204.4|2204.1|26
1612494000000|2021-02-05 03:00:00|2204.8|2204.5|2204.7|2204.4|2204.8|2204.5|2204.2|2203.9|12
1612494300000|2021-02-05 03:05:00|2205.1|2204.8|2205.2|2204.9|2205.6|2205.3|2205.1|2204.8|45
1612494600000|2021-02-05 03:10:00|2205.1|2204.8|2204.8|2204.5|2205.3|2205|2204.8|2204.5|7
1612494900000|2021-02-05 03:15:00|2204.9|2204.6|2204.3|2204|2205.3|2205|2204.3|2204|13
1612495200000|2021-02-05 03:20:00|2204.5|2204.2|2205.1|2204.8|2205.2|2204.9|2204.4|2204.1|24
1612495500000|2021-02-05 03:25:00|2204.6|2204.3|2204.7|2204.4|2204.8|2204.5|2204.6|2204.3|13
1612495800000|2021-02-05 03:30:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2204.7|2204.4|17
1612496100000|2021-02-05 03:35:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|1
1612496400000|2021-02-05 03:40:00|2204.9|2204.6|2202.9|2202.6|2205.2|2204.9|2202.9|2202.6|21
1612496700000|2021-02-05 03:45:00|2203.1|2202.8|2204.4|2204.1|2204.4|2204.1|2203.1|2202.8|48
1612497000000|2021-02-05 03:50:00|2204.3|2204|2204.7|2204.4|2204.8|2204.5|2203.8|2203.5|20
1612497300000|2021-02-05 03:55:00|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.9|2204.6|10
1612497600000|2021-02-05 04:00:00|2204|2203.7|2205.2|2204.9|2205.7|2205.4|2204|2203.7|20
1612497900000|2021-02-05 04:05:00|2205.3|2205|2205.4|2205.1|2205.4|2205.1|2204.7|2204.4|31
1612498200000|2021-02-05 04:10:00|2205.3|2205|2205.1|2204.8|2205.7|2205.4|2205.1|2204.8|7
1612498500000|2021-02-05 04:15:00|2205.2|2204.9|2205.2|2204.9|2205.7|2205.4|2204.8|2204.5|52
1612498800000|2021-02-05 04:20:00|2205.1|2204.8|2205.4|2205.1|2205.4|2205.1|2205.1|2204.8|17
1612499100000|2021-02-05 04:25:00|2205|2204.7|2204.8|2204.5|2205.4|2205.1|2204.8|2204.5|22
1612499400000|2021-02-05 04:30:00|2205.1|2204.8|2204.7|2204.4|2205.6|2205.3|2204.6|2204.3|8
1612499700000|2021-02-05 04:35:00|2204.9|2204.6|2204.2|2203.9|2205.5|2205.2|2204.2|2203.9|11
1612500000000|2021-02-05 04:40:00|2204.8|2204.5|2205|2204.7|2205|2204.7|2204.5|2204.2|5
1612500300000|2021-02-05 04:45:00|2205.1|2204.8|2205.2|2204.9|2205.2|2204.9|2204.5|2204.2|9
1612500600000|2021-02-05 04:50:00|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|4
1612500900000|2021-02-05 04:55:00|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.8|2204.5|13
1612501200000|2021-02-05 05:00:00|2204.6|2204.3|2205.2|2204.9|2205.5|2205.2|2204.6|2204.3|20
1612501500000|2021-02-05 05:05:00|2205|2204.7|2205.7|2205.4|2206.1|2205.8|2204.9|2204.6|23
1612501800000|2021-02-05 05:10:00|2206.1|2205.8|2205.9|2205.6|2206.1|2205.8|2205.6|2205.3|49
1612502100000|2021-02-05 05:15:00|2205.4|2205.1|2205.1|2204.8|2205.6|2205.3|2204.8|2204.5|23
1612502400000|2021-02-05 05:20:00|2205.5|2205.2|2205.4|2205.1|2205.7|2205.4|2205.3|2205|28
1612502700000|2021-02-05 05:25:00|2205.2|2204.9|2205.7|2205.4|2205.9|2205.6|2205.1|2204.8|12
1612503000000|2021-02-05 05:30:00|2206|2205.7|2208.1|2207.8|2208.8|2208.5|2206|2205.7|211
1612503300000|2021-02-05 05:35:00|2207.9|2207.6|2208.3|2208|2208.7|2208.4|2207.4|2207.1|34
1612503600000|2021-02-05 05:40:00|2208.4|2208.1|2207.7|2207.4|2209|2208.7|2207.7|2207.4|57
1612503900000|2021-02-05 05:45:00|2208|2207.7|2206.7|2206.4|2208.1|2207.8|2206.7|2206.4|35
1612504200000|2021-02-05 05:50:00|2206.9|2206.6|2207.6|2207.3|2207.7|2207.4|2206.9|2206.6|15
1612504500000|2021-02-05 05:55:00|2207.5|2207.2|2207.7|2207.4|2207.8|2207.5|2207.4|2207.1|30
1612504800000|2021-02-05 06:00:00|2207.6|2207.3|2207.5|2207.2|2208.2|2207.9|2207.5|2207.2|39
1612505100000|2021-02-05 06:05:00|2207.8|2207.5|2207|2206.7|2207.9|2207.6|2206.9|2206.6|15
1612505400000|2021-02-05 06:10:00|2207.1|2206.8|2207.6|2207.3|2207.7|2207.4|2207.1|2206.8|25
1612505700000|2021-02-05 06:15:00|2207.5|2207.2|2207.6|2207.3|2208.3|2208|2207.1|2206.8|25
1612506000000|2021-02-05 06:20:00|2207.7|2207.4|2208.2|2207.9|2208.5|2208.2|2207.7|2207.4|54
1612506300000|2021-02-05 06:25:00|2208.3|2208|2208.6|2208.3|2208.6|2208.3|2208|2207.7|25
1612506600000|2021-02-05 06:30:00|2208.2|2207.9|2208.5|2208.2|2208.5|2208.2|2208.2|2207.9|10
1612506900000|2021-02-05 06:35:00|2208.4|2208.1|2207.9|2207.6|2208.5|2208.2|2207.7|2207.4|23
1612507200000|2021-02-05 06:40:00|2207.7|2207.4|2206.5|2206.2|2207.7|2207.4|2206.5|2206.2|31
1612507500000|2021-02-05 06:45:00|2207.2|2206.9|2207.2|2206.9|2207.2|2206.9|2206.5|2206.2|22
1612507800000|2021-02-05 06:50:00|2207.4|2207.1|2207.6|2207.3|2207.6|2207.3|2207.1|2206.8|7
1612508100000|2021-02-05 06:55:00|2207.5|2207.2|2207.5|2207.2|2207.9|2207.6|2207.5|2207.2|30
1612508400000|2021-02-05 07:00:00|2207.3|2207|2207.3|2207|2207.4|2207.1|2206.6|2206.3|41
1612508700000|2021-02-05 07:05:00|2207.6|2207.3|2207.8|2207.5|2208.2|2207.9|2207.6|2207.3|26
1612509000000|2021-02-05 07:10:00|2207.4|2207.1|2206.6|2206.3|2207.4|2207.1|2206.6|2206.3|27
1612509300000|2021-02-05 07:15:00|2206.5|2206.2|2206.6|2206.3|2207|2206.7|2206.2|2205.9|33
1612509600000|2021-02-05 07:20:00|2206|2205.7|2206.2|2205.9|2206.6|2206.3|2205.9|2205.6|30
1612509900000|2021-02-05 07:25:00|2206.3|2206|2206.5|2206.2|2206.5|2206.2|2205.7|2205.4|23
1612510200000|2021-02-05 07:30:00|2206.2|2205.9|2206.2|2205.9|2206.8|2206.5|2206.2|2205.9|22
1612510500000|2021-02-05 07:35:00|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|7
1612510800000|2021-02-05 07:40:00|2206.4|2206.1|2206.3|2206|2206.4|2206.1|2206|2205.7|14
1612511100000|2021-02-05 07:45:00|2206.2|2205.9|2206.7|2206.4|2206.7|2206.4|2206.2|2205.9|8
1612511400000|2021-02-05 07:50:00|2206.3|2206|2205.4|2205.1|2206.3|2206|2205.3|2205|43
1612511700000|2021-02-05 07:55:00|2205.7|2205.4|2206.6|2206.3|2206.6|2206.3|2205.5|2205.2|58
1612512000000|2021-02-05 08:00:00|2206.7|2206.4|2204.3|2204|2206.9|2206.6|2204.3|2204|121
1612512300000|2021-02-05 08:05:00|2204.2|2203.9|2205.3|2205|2205.9|2205.6|2203.7|2203.4|114
1612512600000|2021-02-05 08:10:00|2206.1|2205.8|2205.6|2205.3|2206.1|2205.8|2204.5|2204.2|84
1612512900000|2021-02-05 08:15:00|2205.5|2205.2|2204.6|2204.3|2205.5|2205.2|2204.6|2204.3|50
1612513200000|2021-02-05 08:20:00|2205|2204.7|2206.1|2205.8|2206.8|2206.5|2204.5|2204.2|66
1612513500000|2021-02-05 08:25:00|2205.9|2205.6|2205.7|2205.4|2206.3|2206|2205.3|2205|43
1612513800000|2021-02-05 08:30:00|2205.8|2205.5|2206.4|2206.1|2207.3|2207|2205.8|2205.5|51
1612514100000|2021-02-05 08:35:00|2206.6|2206.3|2206.3|2206|2207|2206.7|2205.9|2205.6|36
1612514400000|2021-02-05 08:40:00|2206|2205.7|2206|2205.7|2206.6|2206.3|2205.4|2205.1|46
1612514700000|2021-02-05 08:45:00|2206.5|2206.2|2207.2|2206.9|2207.3|2207|2206.5|2206.2|28
1612515000000|2021-02-05 08:50:00|2207.4|2207.1|2207.6|2207.3|2207.9|2207.6|2206.3|2206|78
1612515300000|2021-02-05 08:55:00|2207.3|2207|2208.7|2208.4|2208.7|2208.4|2206.6|2206.3|138
1612515600000|2021-02-05 09:00:00|2208.9|2208.6|2208.8|2208.5|2208.9|2208.6|2206.8|2206.5|132
1612515900000|2021-02-05 09:05:00|2208.6|2208.3|2208.8|2208.5|2209|2208.7|2207.7|2207.4|71
1612516200000|2021-02-05 09:10:00|2208.6|2208.3|2210.5|2210.2|2210.8|2210.5|2208.4|2208.1|143
1612516500000|2021-02-05 09:15:00|2210.6|2210.3|2210.8|2210.5|2211.3|2211|2210.2|2209.9|117
1612516800000|2021-02-05 09:20:00|2211.2|2210.9|2213.4|2213.1|2214|2213.7|2210.5|2210.2|490
1612517100000|2021-02-05 09:25:00|2213.3|2213|2214.9|2214.6|2215.2|2214.9|2212.9|2212.6|450
1612517400000|2021-02-05 09:30:00|2215|2214.7|2218.5|2218.2|2218.5|2218.2|2214.4|2214.1|517
1612517700000|2021-02-05 09:35:00|2218.1|2217.8|2217.3|2217|2218.6|2218.3|2216.9|2216.6|180
1612518000000|2021-02-05 09:40:00|2217.5|2217.2|2219.5|2219.2|2219.9|2219.6|2217.5|2217.2|225
1612518300000|2021-02-05 09:45:00|2219.3|2219|2218.5|2218.2|2219.9|2219.6|2218.1|2217.8|126
1612518600000|2021-02-05 09:50:00|2218.3|2218|2218.9|2218.6|2219|2218.7|2217.7|2217.4|226
1612518900000|2021-02-05 09:55:00|2218.4|2218.1|2216.6|2216.3|2219.8|2219.5|2216|2215.7|119
1612519200000|2021-02-05 10:00:00|2216.7|2216.4|2216.5|2216.2|2217.3|2217|2216.1|2215.8|135
1612519500000|2021-02-05 10:05:00|2216.6|2216.3|2217.2|2216.9|2217.4|2217.1|2216|2215.7|72
1612519800000|2021-02-05 10:10:00|2217.4|2217.1|2218.1|2217.8|2218.5|2218.2|2217.1|2216.8|100
1612520100000|2021-02-05 10:15:00|2218|2217.7|2217|2216.7|2218|2217.7|2216.4|2216.1|39
1612520400000|2021-02-05 10:20:00|2217.1|2216.8|2217|2216.7|2218.5|2218.2|2217|2216.7|47
1612520700000|2021-02-05 10:25:00|2216.6|2216.3|2217.3|2217|2217.7|2217.4|2216.6|2216.3|45
1612521000000|2021-02-05 10:30:00|2217.1|2216.8|2217.5|2217.2|2217.7|2217.4|2216.4|2216.1|97
1612521300000|2021-02-05 10:35:00|2217.9|2217.6|2219.8|2219.5|2219.8|2219.5|2217.9|2217.6|157
1612521600000|2021-02-05 10:40:00|2220|2219.7|2221.7|2221.4|2222|2221.7|2220|2219.7|216
1612521900000|2021-02-05 10:45:00|2221.2|2220.9|2221|2220.7|2222.4|2222.1|2221|2220.7|117
1612522200000|2021-02-05 10:50:00|2221.2|2220.9|2220.8|2220.5|2221.3|2221|2220.4|2220.1|131
1612522500000|2021-02-05 10:55:00|2220.9|2220.6|2220.6|2220.3|2221.3|2221|2219.9|2219.6|156
1612522800000|2021-02-05 11:00:00|2220.4|2220.1|2222|2221.7|2222.4|2222.1|2220.1|2219.8|227
1612523100000|2021-02-05 11:05:00|2222.1|2221.8|2224.7|2224.4|2224.8|2224.5|2221.9|2221.6|345
1612523400000|2021-02-05 11:10:00|2224.8|2224.5|2223|2222.7|2225.2|2224.9|2222.5|2222.2|173
1612523700000|2021-02-05 11:15:00|2222.7|2222.4|2222.7|2222.4|2223.4|2223.1|2221.5|2221.2|102
1612524000000|2021-02-05 11:20:00|2223|2222.7|2222.9|2222.6|2223.6|2223.3|2222.6|2222.3|100
1612524300000|2021-02-05 11:25:00|2223.2|2222.9|2223.1|2222.8|2223.6|2223.3|2222.7|2222.4|124
1612524600000|2021-02-05 11:30:00|2222|2221.7|2221.2|2220.9|2222.2|2221.9|2220.9|2220.6|67
1612524900000|2021-02-05 11:35:00|2221.1|2220.8|2221.9|2221.6|2222.4|2222.1|2220.5|2220.2|106
1612525200000|2021-02-05 11:40:00|2222.1|2221.8|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|40
1612525500000|2021-02-05 11:45:00|2221.4|2221.1|2221.7|2221.4|2222|2221.7|2221.3|2221|76
1612525800000|2021-02-05 11:50:00|2221.8|2221.5|2221.2|2220.9|2222.2|2221.9|2220.9|2220.6|123
1612526100000|2021-02-05 11:55:00|2221.1|2220.8|2222.5|2222.2|2222.5|2222.2|2220.6|2220.3|134
1612526400000|2021-02-05 12:00:00|2222.3|2222|2221.4|2221.1|2222.3|2222|2220.4|2220.1|149
1612526700000|2021-02-05 12:05:00|2221|2220.7|2221.3|2221|2221.8|2221.5|2220.5|2220.2|79
1612527000000|2021-02-05 12:10:00|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.4|2220.1|101
1612527300000|2021-02-05 12:15:00|2221|2220.7|2220.1|2219.8|2221|2220.7|2219.9|2219.6|142
1612527600000|2021-02-05 12:20:00|2220|2219.7|2220.7|2220.4|2220.9|2220.6|2219.5|2219.2|69
1612527900000|2021-02-05 12:25:00|2220.3|2220|2219.8|2219.5|2220.3|2220|2219.4|2219.1|66
1612528200000|2021-02-05 12:30:00|2219.9|2219.6|2217.5|2217.2|2220|2219.7|2216.7|2216.4|377
1612528500000|2021-02-05 12:35:00|2217.7|2217.4|2218.6|2218.3|2219.4|2219.1|2217.4|2217.1|147
1612528800000|2021-02-05 12:40:00|2218.5|2218.2|2218|2217.7|2219|2218.7|2217.9|2217.6|146
1612529100000|2021-02-05 12:45:00|2218.2|2217.9|2219.6|2219.3|2219.9|2219.6|2218.2|2217.9|270
1612529400000|2021-02-05 12:50:00|2219.7|2219.4|2219.8|2219.5|2220.3|2220|2218.6|2218.3|202
1612529700000|2021-02-05 12:55:00|2219.5|2219.2|2219.4|2219.1|2220.3|2220|2218.7|2218.4|94
1612530000000|2021-02-05 13:00:00|2219|2218.7|2217.8|2217.5|2219.1|2218.8|2217.4|2217.1|313
1612530300000|2021-02-05 13:05:00|2218|2217.7|2217.9|2217.6|2218.5|2218.2|2217.5|2217.2|83
1612530600000|2021-02-05 13:10:00|2217.6|2217.3|2217.9|2217.6|2218.1|2217.8|2217.4|2217.1|139
1612530900000|2021-02-05 13:15:00|2217.6|2217.3|2217.7|2217.4|2218|2217.7|2216.7|2216.4|237
1612531200000|2021-02-05 13:20:00|2217.8|2217.5|2219.9|2219.6|2220.1|2219.8|2217.4|2217.1|227
1612531500000|2021-02-05 13:25:00|2219.8|2219.5|2220.5|2220.2|2222|2221.7|2218.8|2218.5|355
1612531800000|2021-02-05 13:30:00|2220.2|2219.9|2216|2215.7|2221.1|2220.8|2214.8|2214.5|1356
1612532100000|2021-02-05 13:35:00|2215.8|2215.5|2217.8|2217.5|2218.7|2218.4|2215.5|2215.2|424
1612532400000|2021-02-05 13:40:00|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2216.3|2216|221
1612532700000|2021-02-05 13:45:00|2216.7|2216.4|2218.4|2218.1|2218.4|2218.1|2216.4|2216.1|173
1612533000000|2021-02-05 13:50:00|2218.1|2217.8|2221.1|2220.8|2221.2|2220.9|2217.8|2217.5|460
1612533300000|2021-02-05 13:55:00|2220.9|2220.6|2218.5|2218.2|2220.9|2220.6|2218.2|2217.9|440
1612533600000|2021-02-05 14:00:00|2218.8|2218.5|2222.3|2222|2222.6|2222.3|2218.3|2218|486
1612533900000|2021-02-05 14:05:00|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2220.8|2220.5|479
1612534200000|2021-02-05 14:10:00|2222.4|2222.1|2222|2221.7|2222.9|2222.6|2221.5|2221.2|513
1612534500000|2021-02-05 14:15:00|2221.7|2221.4|2221.3|2221|2222.3|2222|2220.4|2220.1|335
1612534800000|2021-02-05 14:20:00|2221.4|2221.1|2221.6|2221.3|2222.3|2222|2221.1|2220.8|345
1612535100000|2021-02-05 14:25:00|2221.9|2221.6|2223.9|2223.6|2224.7|2224.4|2221.1|2220.8|982
1612535400000|2021-02-05 14:30:00|2223.8|2223.5|2218.6|2218.3|2226.5|2226.2|2217.7|2217.4|5677
1612535700000|2021-02-05 14:35:00|2217.7|2217.4|2219.7|2219.4|2220.3|2220|2215.8|2215.5|5484
1612536000000|2021-02-05 14:40:00|2219.6|2219.3|2221|2220.7|2222|2221.7|2217.9|2217.6|3023
1612536300000|2021-02-05 14:45:00|2221.1|2220.8|2218.6|2218.3|2223.2|2222.9|2217.4|2217.1|6974
1612536600000|2021-02-05 14:50:00|2218.5|2218.2|2222.3|2222|2223.5|2223.2|2217.7|2217.4|5676
1612536900000|2021-02-05 14:55:00|2221.8|2221.5|2216.1|2215.8|2222.2|2221.9|2215.4|2215.1|5309
1612537200000|2021-02-05 15:00:00|2215.9|2215.6|2215.3|2215|2216.4|2216.1|2212.8|2212.5|3923
1612537500000|2021-02-05 15:05:00|2215.1|2214.8|2213|2212.7|2216.6|2216.3|2212.8|2212.5|5970
1612537800000|2021-02-05 15:10:00|2213.1|2212.8|2208|2207.7|2214.6|2214.3|2206.7|2206.4|3298
1612538100000|2021-02-05 15:15:00|2208.1|2207.8|2205.9|2205.6|2208.1|2207.8|2203.6|2203.3|4025
1612538400000|2021-02-05 15:20:00|2205.8|2205.5|2209.1|2208.8|2209.5|2209.2|2204.1|2203.8|3154
1612538700000|2021-02-05 15:25:00|2209.2|2208.9|2214.2|2213.9|2215.5|2215.2|2208.2|2207.9|3017
1612539000000|2021-02-05 15:30:00|2214.5|2214.2|2218.4|2218.1|2219.5|2219.2|2213.9|2213.6|4954
1612539300000|2021-02-05 15:35:00|2218.6|2218.3|2221.5|2221.2|2221.9|2221.6|2217.7|2217.4|3749
1612539600000|2021-02-05 15:40:00|2221.6|2221.3|2223.2|2222.9|2223.2|2222.9|2219.2|2218.9|3172
1612539900000|2021-02-05 15:45:00|2223.1|2222.8|2225.8|2225.5|2226.1|2225.8|2221.8|2221.5|2088
1612540200000|2021-02-05 15:50:00|2225.9|2225.6|2224.9|2224.6|2226.1|2225.8|2222.9|2222.6|2456
1612540500000|2021-02-05 15:55:00|2224.8|2224.5|2225|2224.7|2227.1|2226.8|2224|2223.7|2651
1612540800000|2021-02-05 16:00:00|2225.3|2225|2225|2224.7|2225.8|2225.5|2223.6|2223.3|1831
1612541100000|2021-02-05 16:05:00|2225.1|2224.8|2223.8|2223.5|2225.2|2224.9|2222.9|2222.6|1841
1612541400000|2021-02-05 16:10:00|2223.9|2223.6|2223.4|2223.1|2224.2|2223.9|2221.9|2221.6|1499
1612541700000|2021-02-05 16:15:00|2223.3|2223|2222.3|2222|2223.6|2223.3|2221.9|2221.6|1978
1612542000000|2021-02-05 16:20:00|2222.2|2221.9|2226.6|2226.3|2226.9|2226.6|2222.1|2221.8|2476
1612542300000|2021-02-05 16:25:00|2226.5|2226.2|2227.1|2226.8|2228.1|2227.8|2225.6|2225.3|1368
1612542600000|2021-02-05 16:30:00|2227.4|2227.1|2231.3|2231|2231.3|2231|2227|2226.7|1980
1612542900000|2021-02-05 16:35:00|2231.2|2230.9|2229.4|2229.1|2231.4|2231.1|2229.3|2229|1223
1612543200000|2021-02-05 16:40:00|2229.3|2229|2229.1|2228.8|2230.8|2230.5|2228.5|2228.2|973
1612543500000|2021-02-05 16:45:00|2229|2228.7|2227.2|2226.9|2229.8|2229.5|2227|2226.7|1574
1612543800000|2021-02-05 16:50:00|2227.3|2227|2227|2226.7|2229.2|2228.9|2226.7|2226.4|1028
1612544100000|2021-02-05 16:55:00|2227.1|2226.8|2223.3|2223|2227.2|2226.9|2222.8|2222.5|1915
1612544400000|2021-02-05 17:00:00|2223.4|2223.1|2222|2221.7|2223.4|2223.1|2220|2219.7|1783
1612544700000|2021-02-05 17:05:00|2222.3|2222|2223.3|2223|2223.6|2223.3|2222.2|2221.9|2214
1612545000000|2021-02-05 17:10:00|2223.1|2222.8|2226.7|2226.4|2226.8|2226.5|2222.4|2222.1|1049
1612545300000|2021-02-05 17:15:00|2226.5|2226.2|2227.2|2226.9|2227.5|2227.2|2225.7|2225.4|884
1612545600000|2021-02-05 17:20:00|2227.1|2226.8|2226.3|2226|2227.1|2226.8|2225.4|2225.1|587
1612545900000|2021-02-05 17:25:00|2226.2|2225.9|2227.9|2227.6|2228.1|2227.8|2225.9|2225.6|541
1612546200000|2021-02-05 17:30:00|2227.7|2227.4|2227.8|2227.5|2228.5|2228.2|2226.7|2226.4|494
1612546500000|2021-02-05 17:35:00|2227.6|2227.3|2227|2226.7|2227.6|2227.3|2225.3|2225|572
1612546800000|2021-02-05 17:40:00|2226.8|2226.5|2226.3|2226|2227.1|2226.8|2225.6|2225.3|593
1612547100000|2021-02-05 17:45:00|2226.2|2225.9|2224.3|2224|2226.3|2226|2223.7|2223.4|1092
1612547400000|2021-02-05 17:50:00|2224.1|2223.8|2223.5|2223.2|2224.6|2224.3|2223|2222.7|770
1612547700000|2021-02-05 17:55:00|2223.4|2223.1|2223.9|2223.6|2224.4|2224.1|2223.4|2223.1|449
1612548000000|2021-02-05 18:00:00|2223.8|2223.5|2222.1|2221.8|2224.1|2223.8|2221.6|2221.3|853
1612548300000|2021-02-05 18:05:00|2222|2221.7|2219.8|2219.5|2222.4|2222.1|2219.1|2218.8|838
1612548600000|2021-02-05 18:10:00|2219.7|2219.4|2219.5|2219.2|2220.6|2220.3|2219|2218.7|491
1612548900000|2021-02-05 18:15:00|2219.6|2219.3|2221|2220.7|2221.6|2221.3|2219.5|2219.2|643
1612549200000|2021-02-05 18:20:00|2221.2|2220.9|2219.5|2219.2|2221.2|2220.9|2217.6|2217.3|2001
1612549500000|2021-02-05 18:25:00|2219.4|2219.1|2221.3|2221|2222.5|2222.2|2219.2|2218.9|1590
1612549800000|2021-02-05 18:30:00|2221.1|2220.8|2221.5|2221.2|2221.7|2221.4|2219.7|2219.4|1704
1612550100000|2021-02-05 18:35:00|2221.4|2221.1|2221.8|2221.5|2222.6|2222.3|2221.2|2220.9|594
1612550400000|2021-02-05 18:40:00|2221.7|2221.4|2219.2|2218.9|2221.7|2221.4|2219.2|2218.9|670
1612550700000|2021-02-05 18:45:00|2219.4|2219.1|2217.5|2217.2|2219.4|2219.1|2217.5|2217.2|794
1612551000000|2021-02-05 18:50:00|2217.6|2217.3|2218.3|2218|2219|2218.7|2216.6|2216.3|1076
1612551300000|2021-02-05 18:55:00|2218.4|2218.1|2217.3|2217|2218.5|2218.2|2217.1|2216.8|576
1612551600000|2021-02-05 19:00:00|2217.4|2217.1|2217|2216.7|2218.3|2218|2215.2|2214.9|1004
1612551900000|2021-02-05 19:05:00|2217.1|2216.8|2216.6|2216.3|2217.9|2217.6|2216.5|2216.2|379
1612552200000|2021-02-05 19:10:00|2216.7|2216.4|2218.8|2218.5|2219.4|2219.1|2216.5|2216.2|922
1612552500000|2021-02-05 19:15:00|2218.9|2218.6|2217|2216.7|2219|2218.7|2215.7|2215.4|713
1612552800000|2021-02-05 19:20:00|2217.1|2216.8|2218.5|2218.2|2219.2|2218.9|2217|2216.7|2618
1612553100000|2021-02-05 19:25:00|2218.6|2218.3|2222.1|2221.8|2222.1|2221.8|2218.4|2218.1|690
1612553400000|2021-02-05 19:30:00|2222.2|2221.9|2222.5|2222.2|2223.8|2223.5|2221.6|2221.3|1222
1612553700000|2021-02-05 19:35:00|2222.9|2222.6|2225.4|2225.1|2225.6|2225.3|2222.3|2222|808
1612554000000|2021-02-05 19:40:00|2225.5|2225.2|2223.6|2223.3|2226|2225.7|2223|2222.7|1413
1612554300000|2021-02-05 19:45:00|2223.7|2223.4|2225.2|2224.9|2225.6|2225.3|2222.9|2222.6|1152
1612554600000|2021-02-05 19:50:00|2225.1|2224.8|2224.3|2224|2225.2|2224.9|2223.4|2223.1|1022
1612554900000|2021-02-05 19:55:00|2224.2|2223.9|2227.1|2226.8|2227.3|2227|2223.9|2223.6|1701
1612555200000|2021-02-05 20:00:00|2227.2|2226.9|2227.3|2227|2227.8|2227.5|2226.4|2226.1|982
1612555500000|2021-02-05 20:05:00|2227.5|2227.2|2225.8|2225.5|2228.3|2228|2225.4|2225.1|743
1612555800000|2021-02-05 20:10:00|2226|2225.7|2225.5|2225.2|2226.6|2226.3|2223.6|2223.3|847
1612556100000|2021-02-05 20:15:00|2225.4|2225.1|2224.8|2224.5|2227.7|2227.4|2224.3|2224|1027
1612556400000|2021-02-05 20:20:00|2224.7|2224.4|2225.4|2225.1|2226.2|2225.9|2222.7|2222.4|1238
1612556700000|2021-02-05 20:25:00|2225.5|2225.2|2224.8|2224.5|2226.4|2226.1|2224.6|2224.3|638
1612557000000|2021-02-05 20:30:00|2224.7|2224.4|2229.8|2229.5|2230|2229.7|2224.7|2224.4|1604
1612557300000|2021-02-05 20:35:00|2229.7|2229.4|2230.7|2230.4|2231.3|2231|2229.7|2229.4|1788
1612557600000|2021-02-05 20:40:00|2230.6|2230.3|2230.4|2230.1|2231.5|2231.2|2229.7|2229.4|1626
1612557900000|2021-02-05 20:45:00|2230.5|2230.2|2229.8|2229.5|2232.3|2232|2229.8|2229.5|1311
1612558200000|2021-02-05 20:50:00|2229.6|2229.3|2230.5|2230.2|2232.1|2231.8|2229.2|2228.9|1554
1612558500000|2021-02-05 20:55:00|2230.8|2230.5|2231.5|2231.2|2233.9|2233.6|2230.3|2230|9583
1612558800000|2021-02-05 21:00:00|2231.4|2231.1|2233.7|2233.4|2236.1|2235.8|2231.3|2231|4058
1612559100000|2021-02-05 21:05:00|2233.6|2233.3|2233.9|2233.6|2234.1|2233.8|2232.9|2232.6|835
1612559400000|2021-02-05 21:10:00|2234|2233.7|2234.3|2233.5|2234.9|2234.6|2233.3|2233|1203
1612559700000|2021-02-05 21:15:00|2234.2|2233.4|2235|2234.2|2235.2|2234.4|2234.2|2233.4|0
1612560000000|2021-02-05 21:20:00|2235.1|2234.3|2235.1|2234.3|2235.2|2234.4|2235|2234.2|0
1612560300000|2021-02-05 21:25:00|2235|2234.2|2235|2234.2|2235.2|2234.4|2235|2234.2|0
1612560600000|2021-02-05 21:30:00|2234.6|2234.3|2234.2|2233.9|2235.4|2235.1|2233.1|2232.8|270
1612560900000|2021-02-05 21:35:00|2234|2233.7|2235.9|2235.6|2235.9|2235.6|2234|2233.7|88
1612561200000|2021-02-05 21:40:00|2236|2235.7|2235.3|2235|2236|2235.7|2235.3|2235|86
1612561500000|2021-02-05 21:45:00|2235.2|2234.9|2236.3|2236|2236.3|2236|2234.9|2234.6|88
1612561800000|2021-02-05 21:50:00|2236.2|2235.9|2235.4|2235.1|2236.6|2236.3|2235.2|2234.9|99
1612562100000|2021-02-05 21:55:00|2235.6|2235.3|2235.5|2234.7|2235.9|2235.6|2234.8|2234.5|126
1612738800000|2021-02-07 23:00:00|2236.8|2236.5|2242.8|2242.5|2245.4|2245.1|2236.8|2236.5|881
1612739100000|2021-02-07 23:05:00|2242.7|2242.4|2242.2|2241.9|2243.1|2242.8|2240.9|2240.6|151
1612739400000|2021-02-07 23:10:00|2241.7|2241.4|2242.4|2242.1|2243.2|2242.9|2241.5|2241.2|111
1612739700000|2021-02-07 23:15:00|2242.3|2242|2242.4|2242.1|2242.9|2242.6|2240.5|2240.2|213
1612740000000|2021-02-07 23:20:00|2242.6|2242.3|2242.7|2242.4|2243.5|2243.2|2242.4|2242.1|31
1612740300000|2021-02-07 23:25:00|2242.6|2242.3|2241.1|2240.8|2242.7|2242.4|2240.9|2240.6|43
1612740600000|2021-02-07 23:30:00|2240.9|2240.6|2239.3|2239|2240.9|2240.6|2238.3|2238|136
1612740900000|2021-02-07 23:35:00|2239.2|2238.9|2240.5|2240.2|2240.5|2240.2|2238.9|2238.6|34
1612741200000|2021-02-07 23:40:00|2240.6|2240.3|2242.8|2242.5|2243|2242.7|2240.4|2240.1|83
1612741500000|2021-02-07 23:45:00|2242.9|2242.6|2242.6|2242.3|2243.4|2243.1|2241.5|2241.2|57
1612741800000|2021-02-07 23:50:00|2241.9|2241.6|2243.9|2243.6|2243.9|2243.6|2241.2|2240.9|166
1612742100000|2021-02-07 23:55:00|2243.6|2243.3|2241.8|2241.5|2243.7|2243.4|2241.3|2241|61
1612742400000|2021-02-08 00:00:00|2241.6|2241.3|2239.5|2239.2|2241.6|2241.3|2238.1|2237.8|215
1612742700000|2021-02-08 00:05:00|2239.7|2239.4|2240.1|2239.8|2241.5|2241.2|2238.8|2238.5|72
1612743000000|2021-02-08 00:10:00|2240.4|2240.1|2242.7|2242.4|2242.7|2242.4|2239.7|2239.4|78
1612743300000|2021-02-08 00:15:00|2243.1|2242.8|2243.2|2242.9|2244.7|2244.4|2241.8|2241.5|220
1612743600000|2021-02-08 00:20:00|2243.3|2243|2247.1|2246.8|2247.6|2247.3|2243.1|2242.8|462
1612743900000|2021-02-08 00:25:00|2247|2246.7|2246.3|2246|2247.3|2247|2246|2245.7|98
1612744200000|2021-02-08 00:30:00|2246.5|2246.2|2246.2|2245.9|2247.5|2247.2|2245.9|2245.6|112
1612744500000|2021-02-08 00:35:00|2246.7|2246.4|2247.1|2246.8|2247.1|2246.8|2245.4|2245.1|61
1612744800000|2021-02-08 00:40:00|2246.8|2246.5|2245.7|2245.4|2247.2|2246.9|2245.7|2245.4|67
1612745100000|2021-02-08 00:45:00|2245.5|2245.2|2245.2|2244.9|2245.7|2245.4|2244.8|2244.5|44
1612745400000|2021-02-08 00:50:00|2245.4|2245.1|2244.5|2244.2|2246.1|2245.8|2244.4|2244.1|44
1612745700000|2021-02-08 00:55:00|2244.7|2244.4|2244.7|2244.4|2245|2244.7|2244|2243.7|26
1612746000000|2021-02-08 01:00:00|2244.5|2244.2|2245.7|2245.4|2246.1|2245.8|2244.1|2243.8|67
1612746300000|2021-02-08 01:05:00|2246|2245.7|2246.4|2246.1|2246.6|2246.3|2245.8|2245.5|53
1612746600000|2021-02-08 01:10:00|2246.3|2246|2246|2245.7|2246.8|2246.5|2245.7|2245.4|41
1612746900000|2021-02-08 01:15:00|2246.1|2245.8|2247.3|2247|2247.5|2247.2|2246.1|2245.8|77
1612747200000|2021-02-08 01:20:00|2246.9|2246.6|2247|2246.7|2247.2|2246.9|2246.1|2245.8|55
1612747500000|2021-02-08 01:25:00|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2246.6|2246.3|68
1612747800000|2021-02-08 01:30:00|2247.7|2247.4|2246.7|2246.4|2247.7|2247.4|2246.1|2245.8|153
1612748100000|2021-02-08 01:35:00|2246.5|2246.2|2246.2|2245.9|2246.7|2246.4|2246.1|2245.8|38
1612748400000|2021-02-08 01:40:00|2246.4|2246.1|2246.7|2246.4|2247.3|2247|2246.3|2246|48
1612748700000|2021-02-08 01:45:00|2246.5|2246.2|2247|2246.7|2247.3|2247|2245.9|2245.6|110
1612749000000|2021-02-08 01:50:00|2247.3|2247|2247.2|2246.9|2248.2|2247.9|2246.8|2246.5|75
1612749300000|2021-02-08 01:55:00|2247.5|2247.2|2248.3|2248|2248.4|2248.1|2247.4|2247.1|64
1612749600000|2021-02-08 02:00:00|2248.1|2247.8|2248.5|2248.2|2248.9|2248.6|2247.9|2247.6|93
1612749900000|2021-02-08 02:05:00|2248.7|2248.4|2248.1|2247.8|2249.3|2249|2247.8|2247.5|111
1612750200000|2021-02-08 02:10:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.5|2247.2|40
1612750500000|2021-02-08 02:15:00|2247.4|2247.1|2248.2|2247.9|2248.2|2247.9|2246.9|2246.6|55
1612750800000|2021-02-08 02:20:00|2248.3|2248|2248|2247.7|2248.7|2248.4|2247.8|2247.5|59
1612751100000|2021-02-08 02:25:00|2248.1|2247.8|2247.6|2247.3|2248.2|2247.9|2247.3|2247|65
1612751400000|2021-02-08 02:30:00|2247.8|2247.5|2247.8|2247.5|2248.5|2248.2|2247.6|2247.3|109
1612751700000|2021-02-08 02:35:00|2248.3|2248|2247.5|2247.2|2248.3|2248|2247.5|2247.2|30
1612752000000|2021-02-08 02:40:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|22
1612752300000|2021-02-08 02:45:00|2248.2|2247.9|2248.5|2248.2|2248.7|2248.4|2248|2247.7|42
1612752600000|2021-02-08 02:50:00|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2247.8|2247.5|56
1612752900000|2021-02-08 02:55:00|2248.5|2248.2|2248.2|2247.9|2248.7|2248.4|2248|2247.7|51
1612753200000|2021-02-08 03:00:00|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.4|2247.1|38
1612753500000|2021-02-08 03:05:00|2247.8|2247.5|2247.4|2247.1|2248|2247.7|2247.4|2247.1|29
1612753800000|2021-02-08 03:10:00|2247.8|2247.5|2247.6|2247.3|2247.9|2247.6|2247.5|2247.2|13
1612754100000|2021-02-08 03:15:00|2247.8|2247.5|2247.1|2246.8|2247.8|2247.5|2247|2246.7|41
1612754400000|2021-02-08 03:20:00|2246.9|2246.6|2246.1|2245.8|2247|2246.7|2245.9|2245.6|77
1612754700000|2021-02-08 03:25:00|2245.9|2245.6|2244.5|2244.2|2246.2|2245.9|2244.3|2244|136
1612755000000|2021-02-08 03:30:00|2244.4|2244.1|2244.3|2244|2244.5|2244.2|2243.8|2243.5|158
1612755300000|2021-02-08 03:35:00|2244.4|2244.1|2244.4|2244.1|2244.5|2244.2|2244.2|2243.9|96
1612755600000|2021-02-08 03:40:00|2244.5|2244.2|2244.1|2243.8|2244.5|2244.2|2244|2243.7|80
1612755900000|2021-02-08 03:45:00|2243.9|2243.6|2242.5|2242.2|2244|2243.7|2242.3|2242|199
1612756200000|2021-02-08 03:50:00|2242.8|2242.5|2243.5|2243.2|2243.6|2243.3|2242.7|2242.4|71
1612756500000|2021-02-08 03:55:00|2243.3|2243|2243.7|2243.4|2243.9|2243.6|2242.9|2242.6|40
1612756800000|2021-02-08 04:00:00|2243.5|2243.2|2242.9|2242.6|2243.9|2243.6|2242.9|2242.6|44
1612757100000|2021-02-08 04:05:00|2242.7|2242.4|2243.8|2243.5|2243.8|2243.5|2242.5|2242.2|123
1612757400000|2021-02-08 04:10:00|2243.6|2243.3|2242.4|2242.1|2243.6|2243.3|2242.2|2241.9|83
1612757700000|2021-02-08 04:15:00|2242.3|2242|2241.8|2241.5|2242.6|2242.3|2241.4|2241.1|91
1612758000000|2021-02-08 04:20:00|2241.7|2241.4|2240.7|2240.4|2241.7|2241.4|2240.6|2240.3|129
1612758300000|2021-02-08 04:25:00|2240.8|2240.5|2241.2|2240.9|2241.4|2241.1|2240.2|2239.9|105
1612758600000|2021-02-08 04:30:00|2241.5|2241.2|2240.9|2240.6|2241.6|2241.3|2240.3|2240|97
1612758900000|2021-02-08 04:35:00|2240.6|2240.3|2239.9|2239.6|2240.6|2240.3|2239.6|2239.3|130
1612759200000|2021-02-08 04:40:00|2239.7|2239.4|2240.6|2240.3|2241.1|2240.8|2239.5|2239.2|112
1612759500000|2021-02-08 04:45:00|2240.3|2240|2240.6|2240.3|2240.6|2240.3|2240|2239.7|26
1612759800000|2021-02-08 04:50:00|2240.3|2240|2240.4|2240.1|2240.4|2240.1|2240|2239.7|50
1612760100000|2021-02-08 04:55:00|2240.2|2239.9|2240.5|2240.2|2240.6|2240.3|2240.2|2239.9|96
1612760400000|2021-02-08 05:00:00|2240.6|2240.3|2240.6|2240.3|2240.9|2240.6|2240.2|2239.9|91
1612760700000|2021-02-08 05:05:00|2240.5|2240.2|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|82
1612761000000|2021-02-08 05:10:00|2239.7|2239.4|2239|2238.7|2239.7|2239.4|2238.9|2238.6|104
1612761300000|2021-02-08 05:15:00|2239.1|2238.8|2239.8|2239.5|2239.8|2239.5|2238.9|2238.6|102
1612761600000|2021-02-08 05:20:00|2239.5|2239.2|2240.4|2240.1|2240.4|2240.1|2238.9|2238.6|54
1612761900000|2021-02-08 05:25:00|2240.2|2239.9|2240.1|2239.8|2240.6|2240.3|2240.1|2239.8|47
1612762200000|2021-02-08 05:30:00|2240.2|2239.9|2239.2|2238.9|2240.3|2240|2239.1|2238.8|81
1612762500000|2021-02-08 05:35:00|2239.1|2238.8|2238.6|2238.3|2239.1|2238.8|2238.3|2238|71
1612762800000|2021-02-08 05:40:00|2238.1|2237.8|2238.5|2238.2|2238.9|2238.6|2238.1|2237.8|31
1612763100000|2021-02-08 05:45:00|2238.6|2238.3|2238.5|2238.2|2239|2238.7|2238.5|2238.2|16
1612763400000|2021-02-08 05:50:00|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238.5|2238.2|11
1612763700000|2021-02-08 05:55:00|2238.8|2238.5|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|15
1612764000000|2021-02-08 06:00:00|2239.5|2239.2|2239.6|2239.3|2240.2|2239.9|2239.3|2239|37
1612764300000|2021-02-08 06:05:00|2239.8|2239.5|2240.9|2240.6|2240.9|2240.6|2239.5|2239.2|54
1612764600000|2021-02-08 06:10:00|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.1|2239.8|127
1612764900000|2021-02-08 06:15:00|2241.3|2241|2241.3|2241|2241.3|2241|2241|2240.7|67
1612765200000|2021-02-08 06:20:00|2241.7|2241.4|2242.2|2241.9|2242.6|2242.3|2241.7|2241.4|151
1612765500000|2021-02-08 06:25:00|2242.3|2242|2241|2240.7|2242.3|2242|2240.9|2240.6|49
1612765800000|2021-02-08 06:30:00|2240.9|2240.6|2240.7|2240.4|2241.1|2240.8|2240.3|2240|135
1612766100000|2021-02-08 06:35:00|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.5|2240.2|29
1612766400000|2021-02-08 06:40:00|2240.9|2240.6|2240.6|2240.3|2241|2240.7|2240.5|2240.2|20
1612766700000|2021-02-08 06:45:00|2240.2|2239.9|2240.7|2240.4|2241|2240.7|2240.2|2239.9|25
1612767000000|2021-02-08 06:50:00|2240.8|2240.5|2240.8|2240.5|2241|2240.7|2240.8|2240.5|6
1612767300000|2021-02-08 06:55:00|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2240|2239.7|27
1612767600000|2021-02-08 07:00:00|2239.8|2239.5|2240.4|2240.1|2241.1|2240.8|2239.5|2239.2|37
1612767900000|2021-02-08 07:05:00|2240.7|2240.4|2240.3|2240|2240.8|2240.5|2240|2239.7|17
1612768200000|2021-02-08 07:10:00|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2239.7|2239.4|27
1612768500000|2021-02-08 07:15:00|2239.9|2239.6|2239|2238.7|2240|2239.7|2239|2238.7|55
1612768800000|2021-02-08 07:20:00|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.1|2237.8|58
1612769100000|2021-02-08 07:25:00|2239|2238.7|2238.8|2238.5|2239.4|2239.1|2238.3|2238|32
1612769400000|2021-02-08 07:30:00|2238.6|2238.3|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|44
1612769700000|2021-02-08 07:35:00|2238.2|2237.9|2239.4|2239.1|2239.4|2239.1|2238.2|2237.9|41
1612770000000|2021-02-08 07:40:00|2239.3|2239|2240.3|2240|2240.4|2240.1|2239.1|2238.8|37
1612770300000|2021-02-08 07:45:00|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2239.4|2239.1|30
1612770600000|2021-02-08 07:50:00|2240|2239.7|2240.3|2240|2240.8|2240.5|2240|2239.7|51
1612770900000|2021-02-08 07:55:00|2240.2|2239.9|2239.5|2239.2|2240.2|2239.9|2238.8|2238.5|50
1612771200000|2021-02-08 08:00:00|2239.1|2238.8|2237.6|2237.3|2239.6|2239.3|2237.1|2236.8|236
1612771500000|2021-02-08 08:05:00|2238.1|2237.8|2238.8|2238.5|2238.8|2238.5|2237.1|2236.8|161
1612771800000|2021-02-08 08:10:00|2238.7|2238.4|2237.7|2237.4|2238.7|2238.4|2237.3|2237|161
1612772100000|2021-02-08 08:15:00|2238|2237.7|2236.7|2236.4|2238.5|2238.2|2235.5|2235.2|269
1612772400000|2021-02-08 08:20:00|2236.8|2236.5|2237.2|2236.9|2238.1|2237.8|2236.7|2236.4|68
1612772700000|2021-02-08 08:25:00|2237.5|2237.2|2237.8|2237.5|2238.4|2238.1|2237.2|2236.9|61
1612773000000|2021-02-08 08:30:00|2238|2237.7|2239.2|2238.9|2239.3|2239|2237.3|2237|57
1612773300000|2021-02-08 08:35:00|2239.4|2239.1|2238.3|2238|2239.4|2239.1|2238|2237.7|82
1612773600000|2021-02-08 08:40:00|2238.2|2237.9|2237.2|2236.9|2238.3|2238|2236.2|2235.9|140
1612773900000|2021-02-08 08:45:00|2236.9|2236.6|2236.8|2236.5|2237.5|2237.2|2235.9|2235.6|56
1612774200000|2021-02-08 08:50:00|2236.7|2236.4|2236.8|2236.5|2237.2|2236.9|2236.3|2236|35
1612774500000|2021-02-08 08:55:00|2237|2236.7|2237.1|2236.8|2237.5|2237.2|2236.2|2235.9|202
1612774800000|2021-02-08 09:00:00|2237|2236.7|2239.3|2239|2239.6|2239.3|2236.9|2236.6|150
1612775100000|2021-02-08 09:05:00|2239.1|2238.8|2239.1|2238.8|2239.5|2239.2|2238.2|2237.9|44
1612775400000|2021-02-08 09:10:00|2239.2|2238.9|2238.4|2238.1|2239.5|2239.2|2238.4|2238.1|69
1612775700000|2021-02-08 09:15:00|2238.5|2238.2|2238|2237.7|2239|2238.7|2237.9|2237.6|49
1612776000000|2021-02-08 09:20:00|2238.4|2238.1|2237.3|2237|2238.4|2238.1|2237|2236.7|69
1612776300000|2021-02-08 09:25:00|2237.1|2236.8|2234.9|2234.6|2237.3|2237|2234.9|2234.6|89
1612776600000|2021-02-08 09:30:00|2235.1|2234.8|2236|2235.7|2236|2235.7|2233.5|2233.2|139
1612776900000|2021-02-08 09:35:00|2236.1|2235.8|2236.7|2236.4|2236.8|2236.5|2235.3|2235|55
1612777200000|2021-02-08 09:40:00|2236.6|2236.3|2237.4|2237.1|2237.5|2237.2|2236.5|2236.2|33
1612777500000|2021-02-08 09:45:00|2237.1|2236.8|2238.4|2238.1|2238.5|2238.2|2236.8|2236.5|62
1612777800000|2021-02-08 09:50:00|2238.3|2238|2239.4|2239.1|2239.9|2239.6|2238.1|2237.8|61
1612778100000|2021-02-08 09:55:00|2239.3|2239|2239.2|2238.9|2239.3|2239|2238.6|2238.3|48
1612778400000|2021-02-08 10:00:00|2239.1|2238.8|2238.2|2237.9|2239.5|2239.2|2238.2|2237.9|16
1612778700000|2021-02-08 10:05:00|2238.4|2238.1|2239.1|2238.8|2239.4|2239.1|2238.3|2238|77
1612779000000|2021-02-08 10:10:00|2239.2|2238.9|2238|2237.7|2239.2|2238.9|2237.8|2237.5|47
1612779300000|2021-02-08 10:15:00|2238.1|2237.8|2237.9|2237.6|2238.5|2238.2|2237.5|2237.2|44
1612779600000|2021-02-08 10:20:00|2238.1|2237.8|2239.4|2239.1|2239.5|2239.2|2237.8|2237.5|69
1612779900000|2021-02-08 10:25:00|2238.8|2238.5|2238.5|2238.2|2239|2238.7|2237.8|2237.5|128
1612780200000|2021-02-08 10:30:00|2238.3|2238|2237.5|2237.2|2238.4|2238.1|2237.1|2236.8|58
1612780500000|2021-02-08 10:35:00|2237.7|2237.4|2237.3|2237|2237.7|2237.4|2236.6|2236.3|50
1612780800000|2021-02-08 10:40:00|2237.1|2236.8|2236.6|2236.3|2237.9|2237.6|2236.4|2236.1|108
1612781100000|2021-02-08 10:45:00|2236.5|2236.2|2235.7|2235.4|2236.5|2236.2|2235|2234.7|159
1612781400000|2021-02-08 10:50:00|2235.8|2235.5|2237.4|2237.1|2237.4|2237.1|2235.8|2235.5|100
1612781700000|2021-02-08 10:55:00|2237.6|2237.3|2237.5|2237.2|2238.1|2237.8|2237.3|2237|30
1612782000000|2021-02-08 11:00:00|2237.7|2237.4|2237.6|2237.3|2238.1|2237.8|2236.8|2236.5|57
1612782300000|2021-02-08 11:05:00|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.1|2236.8|37
1612782600000|2021-02-08 11:10:00|2238.3|2238|2240.6|2240.3|2240.7|2240.4|2237.7|2237.4|136
1612782900000|2021-02-08 11:15:00|2240.8|2240.5|2240.8|2240.5|2241.4|2241.1|2239.3|2239|121
1612783200000|2021-02-08 11:20:00|2240.9|2240.6|2240.8|2240.5|2241|2240.7|2240.4|2240.1|61
1612783500000|2021-02-08 11:25:00|2240.9|2240.6|2241.7|2241.4|2241.8|2241.5|2240.8|2240.5|213
1612783800000|2021-02-08 11:30:00|2241.9|2241.6|2241.9|2241.6|2242.5|2242.2|2241.7|2241.4|161
1612784100000|2021-02-08 11:35:00|2242|2241.7|2242.1|2241.8|2242.5|2242.2|2241.4|2241.1|151
1612784400000|2021-02-08 11:40:00|2242|2241.7|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|86
1612784700000|2021-02-08 11:45:00|2242.2|2241.9|2243.6|2243.3|2243.6|2243.3|2241.8|2241.5|194
1612785000000|2021-02-08 11:50:00|2243.5|2243.2|2243.5|2243.2|2243.9|2243.6|2242.9|2242.6|197
1612785300000|2021-02-08 11:55:00|2243.9|2243.6|2243.7|2243.4|2244.1|2243.8|2243.6|2243.3|126
1612785600000|2021-02-08 12:00:00|2243.6|2243.3|2243|2242.7|2244|2243.7|2242.4|2242.1|154
1612785900000|2021-02-08 12:05:00|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243|2242.7|106
1612786200000|2021-02-08 12:10:00|2243.5|2243.2|2244.9|2244.6|2245.4|2245.1|2243.5|2243.2|199
1612786500000|2021-02-08 12:15:00|2244.8|2244.5|2244.2|2243.9|2245|2244.7|2243.4|2243.1|144
1612786800000|2021-02-08 12:20:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.1|2242.8|67
1612787100000|2021-02-08 12:25:00|2244|2243.7|2244.7|2244.4|2245|2244.7|2243.8|2243.5|121
1612787400000|2021-02-08 12:30:00|2244.9|2244.6|2244.7|2244.4|2245|2244.7|2243.9|2243.6|153
1612787700000|2021-02-08 12:35:00|2244.8|2244.5|2244.9|2244.6|2245.5|2245.2|2244.2|2243.9|223
1612788000000|2021-02-08 12:40:00|2245.1|2244.8|2244|2243.7|2245.5|2245.2|2244|2243.7|93
1612788300000|2021-02-08 12:45:00|2244.4|2244.1|2245.2|2244.9|2245.4|2245.1|2244.1|2243.8|89
1612788600000|2021-02-08 12:50:00|2245.4|2245.1|2244.8|2244.5|2245.4|2245.1|2244.5|2244.2|94
1612788900000|2021-02-08 12:55:00|2244.9|2244.6|2245.7|2245.4|2245.9|2245.6|2244.8|2244.5|154
1612789200000|2021-02-08 13:00:00|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.1|2244.8|249
1612789500000|2021-02-08 13:05:00|2245.4|2245.1|2246|2245.7|2246.1|2245.8|2245.3|2245|155
1612789800000|2021-02-08 13:10:00|2245.9|2245.6|2247.5|2247.2|2248|2247.7|2245.9|2245.6|356
1612790100000|2021-02-08 13:15:00|2247.6|2247.3|2248.5|2248.2|2248.5|2248.2|2247.5|2247.2|270
1612790400000|2021-02-08 13:20:00|2248.6|2248.3|2249|2248.7|2249.2|2248.9|2247.8|2247.5|419
1612790700000|2021-02-08 13:25:00|2248.9|2248.6|2249.6|2249.3|2249.6|2249.3|2248.4|2248.1|272
1612791000000|2021-02-08 13:30:00|2249.5|2249.2|2248.7|2248.4|2249.6|2249.3|2248.6|2248.3|253
1612791300000|2021-02-08 13:35:00|2248.6|2248.3|2250.8|2250.5|2250.9|2250.6|2248.6|2248.3|408
1612791600000|2021-02-08 13:40:00|2251|2250.7|2252.4|2252.1|2252.7|2252.4|2250.5|2250.2|470
1612791900000|2021-02-08 13:45:00|2252.3|2252|2251.1|2250.8|2253|2252.7|2251.1|2250.8|441
1612792200000|2021-02-08 13:50:00|2251.2|2250.9|2252.2|2251.9|2252.2|2251.9|2251.2|2250.9|205
1612792500000|2021-02-08 13:55:00|2252.5|2252.2|2252.2|2251.9|2252.6|2252.3|2251.8|2251.5|226
1612792800000|2021-02-08 14:00:00|2252.4|2252.1|2252.9|2252.6|2253.1|2252.8|2252.2|2251.9|269
1612793100000|2021-02-08 14:05:00|2252.8|2252.5|2253.5|2253.2|2253.6|2253.3|2252.6|2252.3|250
1612793400000|2021-02-08 14:10:00|2253.6|2253.3|2253.6|2253.3|2254.8|2254.5|2252.6|2252.3|648
1612793700000|2021-02-08 14:15:00|2253.5|2253.2|2254.5|2254.2|2254.5|2254.2|2253.5|2253.2|333
1612794000000|2021-02-08 14:20:00|2254.4|2254.1|2255|2254.7|2255.1|2254.8|2253.7|2253.4|456
1612794300000|2021-02-08 14:25:00|2254.9|2254.6|2254|2253.7|2255.1|2254.8|2252.5|2252.2|1263
1612794600000|2021-02-08 14:30:00|2253.6|2253.3|2251.8|2251.5|2255.8|2255.5|2249.6|2249.3|6461
1612794900000|2021-02-08 14:35:00|2252.6|2252.3|2256.4|2256.1|2257.1|2256.8|2251.4|2251.1|6214
1612795200000|2021-02-08 14:40:00|2256.9|2256.6|2256.5|2256.2|2258.3|2258|2255.3|2255|2214
1612795500000|2021-02-08 14:45:00|2256.4|2256.1|2259.6|2259.3|2259.8|2259.5|2256.4|2256.1|3353
1612795800000|2021-02-08 14:50:00|2259.5|2259.2|2263.5|2263.2|2264.1|2263.8|2259|2258.7|2345
1612796100000|2021-02-08 14:55:00|2263.6|2263.3|2269.5|2269.2|2270.3|2270|2263|2262.7|4048
1612796400000|2021-02-08 15:00:00|2269.4|2269.1|2267|2266.7|2269.9|2269.6|2266.7|2266.4|2998
1612796700000|2021-02-08 15:05:00|2267.1|2266.8|2267.3|2267|2269.1|2268.8|2265.7|2265.4|2207
1612797000000|2021-02-08 15:10:00|2267.1|2266.8|2269.4|2269.1|2269.5|2269.2|2266.7|2266.4|1780
1612797300000|2021-02-08 15:15:00|2269.3|2269|2269|2268.7|2269.5|2269.2|2267.3|2267|1973
1612797600000|2021-02-08 15:20:00|2269.1|2268.8|2268.3|2268|2271.3|2271|2268.1|2267.8|3219
1612797900000|2021-02-08 15:25:00|2268.1|2267.8|2273.7|2273.4|2273.7|2273.4|2265.1|2264.8|3397
1612798200000|2021-02-08 15:30:00|2273.5|2273.2|2268.9|2268.6|2274.2|2273.9|2268.2|2267.9|3432
1612798500000|2021-02-08 15:35:00|2268.8|2268.5|2266.5|2266.2|2269|2268.7|2264.9|2264.6|2609
1612798800000|2021-02-08 15:40:00|2266.6|2266.3|2271.1|2270.8|2271.4|2271.1|2265.8|2265.5|1221
1612799100000|2021-02-08 15:45:00|2271.2|2270.9|2271.9|2271.6|2272.9|2272.6|2270.3|2270|2926
1612799400000|2021-02-08 15:50:00|2271.6|2271.3|2271.7|2271.4|2273|2272.7|2269.8|2269.5|1960
1612799700000|2021-02-08 15:55:00|2271.8|2271.5|2271.4|2271.1|2272.4|2272.1|2269.8|2269.5|897
1612800000000|2021-02-08 16:00:00|2271.6|2271.3|2273.7|2273.4|2274.8|2274.5|2271.6|2271.3|2013
1612800300000|2021-02-08 16:05:00|2274|2273.7|2277.2|2276.9|2277.8|2277.5|2273.5|2273.2|2469
1612800600000|2021-02-08 16:10:00|2277.1|2276.8|2272.8|2272.5|2279.8|2279.5|2271.7|2271.4|3491
1612800900000|2021-02-08 16:15:00|2272.6|2272.3|2271.7|2271.4|2273.5|2273.2|2270.9|2270.6|1080
1612801200000|2021-02-08 16:20:00|2271.8|2271.5|2275.1|2274.8|2276|2275.7|2271.8|2271.5|1597
1612801500000|2021-02-08 16:25:00|2275.2|2274.9|2273.9|2273.6|2275.4|2275.1|2273.3|2273|1132
1612801800000|2021-02-08 16:30:00|2274|2273.7|2269.3|2269|2274.9|2274.6|2268.8|2268.5|2407
1612802100000|2021-02-08 16:35:00|2269.5|2269.2|2270.5|2270.2|2272.5|2272.2|2267.7|2267.4|1837
1612802400000|2021-02-08 16:40:00|2270.4|2270.1|2266.2|2265.9|2271.3|2271|2265.8|2265.5|2005
1612802700000|2021-02-08 16:45:00|2265.7|2265.4|2270.4|2270.1|2271.2|2270.9|2265.6|2265.3|1699
1612803000000|2021-02-08 16:50:00|2270.5|2270.2|2270.3|2270|2271|2270.7|2269.2|2268.9|723
1612803300000|2021-02-08 16:55:00|2270.2|2269.9|2270.7|2270.4|2272.1|2271.8|2269.8|2269.5|1763
1612803600000|2021-02-08 17:00:00|2270.8|2270.5|2269.9|2269.6|2272.3|2272|2269.7|2269.4|551
1612803900000|2021-02-08 17:05:00|2270|2269.7|2272.3|2272|2273.7|2273.4|2269.7|2269.4|836
1612804200000|2021-02-08 17:10:00|2272.4|2272.1|2274.7|2274.4|2275.4|2275.1|2272.3|2272|1139
1612804500000|2021-02-08 17:15:00|2274.8|2274.5|2275.7|2275.4|2276.9|2276.6|2274.6|2274.3|946
1612804800000|2021-02-08 17:20:00|2275.8|2275.5|2274.8|2274.5|2275.8|2275.5|2274.3|2274|1149
1612805100000|2021-02-08 17:25:00|2274.9|2274.6|2276.2|2275.9|2276.5|2276.2|2274.4|2274.1|933
1612805400000|2021-02-08 17:30:00|2276.3|2276|2276.2|2275.9|2276.3|2276|2275.3|2275|586
1612805700000|2021-02-08 17:35:00|2276.1|2275.8|2273.9|2273.6|2276.3|2276|2273.8|2273.5|662
1612806000000|2021-02-08 17:40:00|2273.5|2273.2|2273.3|2273|2275.2|2274.9|2272.8|2272.5|1291
1612806300000|2021-02-08 17:45:00|2273.2|2272.9|2274.5|2274.2|2275.1|2274.8|2273.2|2272.9|454
1612806600000|2021-02-08 17:50:00|2274.6|2274.3|2273.9|2273.6|2275.5|2275.2|2273.8|2273.5|448
1612806900000|2021-02-08 17:55:00|2274|2273.7|2273.8|2273.5|2274.4|2274.1|2272.6|2272.3|649
1612807200000|2021-02-08 18:00:00|2273.9|2273.6|2271.2|2270.9|2273.9|2273.6|2271.1|2270.8|539
1612807500000|2021-02-08 18:05:00|2271.3|2271|2271.4|2271.1|2272.5|2272.2|2270.4|2270.1|638
1612807800000|2021-02-08 18:10:00|2271.2|2270.9|2272.7|2272.4|2273.6|2273.3|2271.2|2270.9|958
1612808100000|2021-02-08 18:15:00|2272.8|2272.5|2274.5|2274.2|2275.4|2275.1|2272.8|2272.5|597
1612808400000|2021-02-08 18:20:00|2274.6|2274.3|2273.4|2273.1|2275.2|2274.9|2273|2272.7|502
1612808700000|2021-02-08 18:25:00|2273.5|2273.2|2272.2|2271.9|2273.9|2273.6|2272.2|2271.9|326
1612809000000|2021-02-08 18:30:00|2272.1|2271.8|2273.3|2273|2273.5|2273.2|2272|2271.7|439
1612809300000|2021-02-08 18:35:00|2273.2|2272.9|2272.7|2272.4|2273.7|2273.4|2271.8|2271.5|771
1612809600000|2021-02-08 18:40:00|2272.6|2272.3|2273.5|2273.2|2273.8|2273.5|2272.6|2272.3|623
1612809900000|2021-02-08 18:45:00|2273.7|2273.4|2272.3|2272|2274.9|2274.6|2271.3|2271|1046
1612810200000|2021-02-08 18:50:00|2272.2|2271.9|2270.3|2270|2272.9|2272.6|2269.6|2269.3|1660
1612810500000|2021-02-08 18:55:00|2270.2|2269.9|2273.1|2272.8|2273.2|2272.9|2270.2|2269.9|704
1612810800000|2021-02-08 19:00:00|2273.2|2272.9|2274.3|2274|2274.6|2274.3|2273.1|2272.8|1109
1612811100000|2021-02-08 19:05:00|2274.2|2273.9|2274.8|2274.5|2275.4|2275.1|2273.8|2273.5|1345
1612811400000|2021-02-08 19:10:00|2274.6|2274.3|2275.3|2275|2275.5|2275.2|2274.1|2273.8|657
1612811700000|2021-02-08 19:15:00|2275.4|2275.1|2275.5|2275.2|2276.5|2276.2|2275.3|2275|1034
1612812000000|2021-02-08 19:20:00|2275.4|2275.1|2275.7|2275.4|2277.2|2276.9|2275.2|2274.9|1356
1612812300000|2021-02-08 19:25:00|2275.6|2275.3|2277.3|2277|2277.4|2277.1|2275.3|2275|561
1612812600000|2021-02-08 19:30:00|2277.4|2277.1|2276|2275.7|2278.3|2278|2275.6|2275.3|1283
1612812900000|2021-02-08 19:35:00|2276.1|2275.8|2276.8|2276.5|2277.5|2277.2|2276.1|2275.8|573
1612813200000|2021-02-08 19:40:00|2276.9|2276.6|2277.7|2277.4|2277.9|2277.6|2276.5|2276.2|423
1612813500000|2021-02-08 19:45:00|2277.6|2277.3|2278.2|2277.9|2278.2|2277.9|2276.9|2276.6|661
1612813800000|2021-02-08 19:50:00|2278.4|2278.1|2276.4|2276.1|2278.4|2278.1|2276.1|2275.8|1244
1612814100000|2021-02-08 19:55:00|2276.5|2276.2|2277.5|2277.2|2278.5|2278.2|2276.5|2276.2|1288
1612814400000|2021-02-08 20:00:00|2277.6|2277.3|2278|2277.7|2279|2278.7|2277.5|2277.2|788
1612814700000|2021-02-08 20:05:00|2277.9|2277.6|2276.3|2276|2278.1|2277.8|2276.3|2276|916
1612815000000|2021-02-08 20:10:00|2276.5|2276.2|2275.5|2275.2|2277.2|2276.9|2275.5|2275.2|913
1612815300000|2021-02-08 20:15:00|2275.4|2275.1|2275.9|2275.6|2276.1|2275.8|2274.9|2274.6|1053
1612815600000|2021-02-08 20:20:00|2276|2275.7|2278.7|2278.4|2279.3|2279|2276|2275.7|1485
1612815900000|2021-02-08 20:25:00|2278.6|2278.3|2279.4|2279.1|2280.1|2279.8|2278.4|2278.1|1283
1612816200000|2021-02-08 20:30:00|2279.3|2279|2280.1|2279.8|2281.7|2281.4|2279.2|2278.9|2050
1612816500000|2021-02-08 20:35:00|2280|2279.7|2283.3|2283|2283.5|2283.2|2280|2279.7|1801
1612816800000|2021-02-08 20:40:00|2283.2|2282.9|2284.3|2284|2284.7|2284.4|2282.8|2282.5|1702
1612817100000|2021-02-08 20:45:00|2284.2|2283.9|2284.8|2284.5|2285.1|2284.8|2283.5|2283.2|1577
1612817400000|2021-02-08 20:50:00|2284.7|2284.4|2286.5|2286.2|2287.1|2286.8|2284.6|2284.3|3054
1612817700000|2021-02-08 20:55:00|2286.3|2286|2288.1|2287.8|2288.3|2288|2285.6|2285.3|9393
1612818000000|2021-02-08 21:00:00|2287.9|2287.6|2288.5|2288.2|2289.3|2289|2287.7|2287.4|2700
1612818300000|2021-02-08 21:05:00|2288.6|2288.3|2289|2288.7|2289.6|2289.3|2288|2287.7|1090
1612818600000|2021-02-08 21:10:00|2288.9|2288.6|2290.7|2289.9|2290.7|2290.4|2288.6|2288.3|1353
1612818900000|2021-02-08 21:15:00|2290.6|2289.8|2289.8|2289|2290.7|2289.9|2289.6|2288.8|2
1612819200000|2021-02-08 21:20:00|2289.7|2288.9|2289.7|2288.9|2289.8|2289|2289.4|2288.6|0
1612819500000|2021-02-08 21:25:00|2289.6|2288.8|2289.8|2289|2289.8|2289|2289.3|2288.5|0
1612819800000|2021-02-08 21:30:00|2290.3|2290|2289.9|2289.6|2291.8|2291.5|2288.6|2288.3|462
1612820100000|2021-02-08 21:35:00|2289.8|2289.5|2290.2|2289.9|2290.5|2290.2|2289.7|2289.4|69
1612820400000|2021-02-08 21:40:00|2290.3|2290|2290.7|2290.4|2290.7|2290.4|2290.1|2289.8|114
1612820700000|2021-02-08 21:45:00|2290.8|2290.5|2290.8|2290.5|2291.2|2290.9|2290.4|2290.1|67
1612821000000|2021-02-08 21:50:00|2291|2290.7|2291.8|2291.5|2291.9|2291.6|2290.8|2290.5|194
1612821300000|2021-02-08 21:55:00|2291.4|2291.1|2291.7|2290.9|2292.2|2291.9|2291.2|2290.9|222
1612821600000|2021-02-08 22:00:00|2291.5|2290.7|2291.9|2291.1|2292|2291.2|2291.5|2290.7|0
1612821900000|2021-02-08 22:05:00|2291.8|2291|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1612822200000|2021-02-08 22:10:00|2291.9|2291.1|2291.7|2290.9|2291.9|2291.1|2291.7|2290.9|0
1612822500000|2021-02-08 22:15:00|2291.6|2290.8|2289.1|2288.3|2292.1|2291.3|2289.1|2288.3|0
1612822800000|2021-02-08 22:20:00|2289|2288.2|2288.9|2288.1|2289.1|2288.3|2288.9|2288.1|0
1612823100000|2021-02-08 22:25:00|2289.1|2288.3|2288.9|2288.1|2289.2|2288.4|2288.8|2288|0
1612823400000|2021-02-08 22:30:00|2289|2288.2|2289.2|2288.4|2289.2|2288.4|2289|2288.2|0
1612823700000|2021-02-08 22:35:00|2289.1|2288.3|2288.8|2288|2289.1|2288.3|2288.6|2287.8|0
1612824000000|2021-02-08 22:40:00|2288.9|2288.1|2288.8|2288|2288.9|2288.1|2288.8|2288|0
1612824300000|2021-02-08 22:45:00|2288.7|2287.9|2288.8|2288|2288.8|2288|2288.7|2287.9|0
1612824600000|2021-02-08 22:50:00|2288.9|2288.1|2289.4|2288.6|2289.4|2288.6|2288.8|2288|0
1612824900000|2021-02-08 22:55:00|2289.5|2288.7|2290.4|2289.6|2290.4|2289.6|2289.4|2288.6|0
1612825200000|2021-02-08 23:00:00|2293.2|2292.9|2291.2|2290.9|2294.3|2294|2290.1|2289.8|225
1612825500000|2021-02-08 23:05:00|2291.3|2291|2291.1|2290.8|2291.3|2291|2289.6|2289.3|200
1612825800000|2021-02-08 23:10:00|2290.4|2290.1|2290.7|2290.4|2290.7|2290.4|2290|2289.7|108
1612826100000|2021-02-08 23:15:00|2290|2289.7|2289.2|2288.9|2290.7|2290.4|2289.2|2288.9|88
1612826400000|2021-02-08 23:20:00|2289.4|2289.1|2289.1|2288.8|2289.6|2289.3|2288.6|2288.3|73
1612826700000|2021-02-08 23:25:00|2289|2288.7|2287.5|2287.2|2289|2288.7|2287.2|2286.9|193
1612827000000|2021-02-08 23:30:00|2287.7|2287.4|2289.6|2289.3|2289.6|2289.3|2287.7|2287.4|75
1612827300000|2021-02-08 23:35:00|2289.4|2289.1|2288.6|2288.3|2289.6|2289.3|2288.3|2288|48
1612827600000|2021-02-08 23:40:00|2288.7|2288.4|2288.8|2288.5|2289.7|2289.4|2288|2287.7|106
1612827900000|2021-02-08 23:45:00|2289|2288.7|2290.6|2290.3|2290.7|2290.4|2289|2288.7|125
1612828200000|2021-02-08 23:50:00|2290.5|2290.2|2290.6|2290.3|2290.6|2290.3|2289.9|2289.6|70
1612828500000|2021-02-08 23:55:00|2290.5|2290.2|2290.7|2290.4|2290.9|2290.6|2290.1|2289.8|166
1612828800000|2021-02-09 00:00:00|2290.6|2290.3|2288.2|2287.9|2290.7|2290.4|2287.9|2287.6|89
1612829100000|2021-02-09 00:05:00|2288.4|2288.1|2288.6|2288.3|2288.9|2288.6|2288|2287.7|110
1612829400000|2021-02-09 00:10:00|2288.3|2288|2288.7|2288.4|2289.2|2288.9|2288.3|2288|93
1612829700000|2021-02-09 00:15:00|2288.9|2288.6|2288.7|2288.4|2289.2|2288.9|2287.4|2287.1|87
1612830000000|2021-02-09 00:20:00|2288.6|2288.3|2288.5|2288.2|2289.1|2288.8|2288|2287.7|71
1612830300000|2021-02-09 00:25:00|2288.4|2288.1|2286.7|2286.4|2288.4|2288.1|2286.5|2286.2|87
1612830600000|2021-02-09 00:30:00|2286.8|2286.5|2288.3|2288|2288.3|2288|2286.8|2286.5|107
1612830900000|2021-02-09 00:35:00|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|34
1612831200000|2021-02-09 00:40:00|2287.7|2287.4|2287|2286.7|2288|2287.7|2286.9|2286.6|36
1612831500000|2021-02-09 00:45:00|2287.3|2287|2286.5|2286.2|2287.4|2287.1|2286|2285.7|294
1612831800000|2021-02-09 00:50:00|2286.6|2286.3|2288.7|2288.4|2288.9|2288.6|2286.3|2286|227
1612832100000|2021-02-09 00:55:00|2288.6|2288.3|2288.2|2287.9|2289.6|2289.3|2287.8|2287.5|122
1612832400000|2021-02-09 01:00:00|2288.1|2287.8|2286.8|2286.5|2288.1|2287.8|2286.3|2286|89
1612832700000|2021-02-09 01:05:00|2286.7|2286.4|2286.8|2286.5|2287.9|2287.6|2286.6|2286.3|58
1612833000000|2021-02-09 01:10:00|2286.9|2286.6|2285.5|2285.2|2287|2286.7|2285.4|2285.1|95
1612833300000|2021-02-09 01:15:00|2285.8|2285.5|2285.1|2284.8|2286.3|2286|2284.2|2283.9|214
1612833600000|2021-02-09 01:20:00|2285.4|2285.1|2285.2|2284.9|2285.7|2285.4|2284.3|2284|208
1612833900000|2021-02-09 01:25:00|2285.7|2285.4|2285.5|2285.2|2285.8|2285.5|2284.1|2283.8|175
1612834200000|2021-02-09 01:30:00|2285.7|2285.4|2286.5|2286.2|2287.3|2287|2285.7|2285.4|184
1612834500000|2021-02-09 01:35:00|2287|2286.7|2287.1|2286.8|2287.7|2287.4|2286.6|2286.3|12
1612834800000|2021-02-09 01:40:00|2287.2|2286.9|2287.5|2287.2|2287.9|2287.6|2286.7|2286.4|40
1612835100000|2021-02-09 01:45:00|2288.1|2287.8|2288.7|2288.4|2288.7|2288.4|2287.8|2287.5|37
1612835400000|2021-02-09 01:50:00|2288.6|2288.3|2289.4|2289.1|2289.9|2289.6|2288.4|2288.1|78
1612835700000|2021-02-09 01:55:00|2289.5|2289.2|2289.5|2289.2|2289.8|2289.5|2289.1|2288.8|35
1612836000000|2021-02-09 02:00:00|2289.1|2288.8|2288.6|2288.3|2289.2|2288.9|2288.6|2288.3|25
1612836300000|2021-02-09 02:05:00|2288.7|2288.4|2287.8|2287.5|2289|2288.7|2287.8|2287.5|31
1612836600000|2021-02-09 02:10:00|2288.4|2288.1|2288.8|2288.5|2288.8|2288.5|2288.2|2287.9|14
1612836900000|2021-02-09 02:15:00|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|19
1612837200000|2021-02-09 02:20:00|2288.9|2288.6|2288.4|2288.1|2288.9|2288.6|2288.4|2288.1|21
1612837500000|2021-02-09 02:25:00|2288.6|2288.3|2289|2288.7|2289|2288.7|2288.3|2288|20
1612837800000|2021-02-09 02:30:00|2289.1|2288.8|2289.6|2289.3|2290|2289.7|2289|2288.7|95
1612838100000|2021-02-09 02:35:00|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.5|2289.2|21
1612838400000|2021-02-09 02:40:00|2289.7|2289.4|2288.4|2288.1|2289.7|2289.4|2288.3|2288|23
1612838700000|2021-02-09 02:45:00|2288.6|2288.3|2288.1|2287.8|2288.8|2288.5|2287.7|2287.4|15
1612839000000|2021-02-09 02:50:00|2288|2287.7|2288.5|2288.2|2288.6|2288.3|2287.9|2287.6|24
1612839300000|2021-02-09 02:55:00|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|38
1612839600000|2021-02-09 03:00:00|2288.5|2288.2|2288.5|2288.2|2288.7|2288.4|2288.3|2288|31
1612839900000|2021-02-09 03:05:00|2288.8|2288.5|2288.5|2288.2|2289.3|2289|2288.5|2288.2|23
1612840200000|2021-02-09 03:10:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|6
1612840500000|2021-02-09 03:15:00|2288.9|2288.6|2288|2287.7|2288.9|2288.6|2287.7|2287.4|10
1612840800000|2021-02-09 03:20:00|2287.9|2287.6|2287.1|2286.8|2287.9|2287.6|2287.1|2286.8|27
1612841100000|2021-02-09 03:25:00|2287.4|2287.1|2288|2287.7|2288|2287.7|2287.4|2287.1|13
1612841400000|2021-02-09 03:30:00|2288.1|2287.8|2287.9|2287.6|2288.4|2288.1|2287.7|2287.4|20
1612841700000|2021-02-09 03:35:00|2288.1|2287.8|2287.1|2286.8|2288.6|2288.3|2287.1|2286.8|56
1612842000000|2021-02-09 03:40:00|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2286.5|2286.2|16
1612842300000|2021-02-09 03:45:00|2286.8|2286.5|2286.7|2286.4|2286.9|2286.6|2285.5|2285.2|37
1612842600000|2021-02-09 03:50:00|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286|2285.7|76
1612842900000|2021-02-09 03:55:00|2286.4|2286.1|2286.4|2286.1|2286.6|2286.3|2286.2|2285.9|63
1612843200000|2021-02-09 04:00:00|2286.6|2286.3|2286.2|2285.9|2286.7|2286.4|2286.1|2285.8|49
1612843500000|2021-02-09 04:05:00|2286.6|2286.3|2286.3|2286|2286.6|2286.3|2286.2|2285.9|18
1612843800000|2021-02-09 04:10:00|2286.2|2285.9|2285.5|2285.2|2286.2|2285.9|2285.5|2285.2|55
1612844100000|2021-02-09 04:15:00|2286|2285.7|2286.1|2285.8|2286.3|2286|2286|2285.7|20
1612844400000|2021-02-09 04:20:00|2286.2|2285.9|2285.7|2285.4|2286.2|2285.9|2285.7|2285.4|47
1612844700000|2021-02-09 04:25:00|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.2|2284.9|35
1612845000000|2021-02-09 04:30:00|2285.6|2285.3|2285|2284.7|2285.8|2285.5|2284.8|2284.5|111
1612845300000|2021-02-09 04:35:00|2285.1|2284.8|2284.8|2284.5|2285.2|2284.9|2284.7|2284.4|109
1612845600000|2021-02-09 04:40:00|2284.9|2284.6|2285.2|2284.9|2285.4|2285.1|2284.8|2284.5|93
1612845900000|2021-02-09 04:45:00|2285.1|2284.8|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|66
1612846200000|2021-02-09 04:50:00|2284.3|2284|2284.5|2284.2|2284.7|2284.4|2284.3|2284|32
1612846500000|2021-02-09 04:55:00|2284.7|2284.4|2284.4|2284.1|2284.8|2284.5|2284.2|2283.9|72
1612846800000|2021-02-09 05:00:00|2284.3|2284|2284.9|2284.6|2284.9|2284.6|2284.3|2284|84
1612847100000|2021-02-09 05:05:00|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.2|2283.9|72
1612847400000|2021-02-09 05:10:00|2284.2|2283.9|2285.3|2285|2285.3|2285|2284.1|2283.8|83
1612847700000|2021-02-09 05:15:00|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.6|2284.3|115
1612848000000|2021-02-09 05:20:00|2284.8|2284.5|2284.9|2284.6|2285.1|2284.8|2284.7|2284.4|160
1612848300000|2021-02-09 05:25:00|2285|2284.7|2285.1|2284.8|2285.3|2285|2284.6|2284.3|85
1612848600000|2021-02-09 05:30:00|2285.3|2285|2286.9|2286.6|2287.4|2287.1|2285.1|2284.8|56
1612848900000|2021-02-09 05:35:00|2286.3|2286|2286.5|2286.2|2286.7|2286.4|2286.2|2285.9|13
1612849200000|2021-02-09 05:40:00|2286.1|2285.8|2286.5|2286.2|2286.6|2286.3|2286.1|2285.8|13
1612849500000|2021-02-09 05:45:00|2286.4|2286.1|2286|2285.7|2286.5|2286.2|2285.8|2285.5|42
1612849800000|2021-02-09 05:50:00|2285.9|2285.6|2285.5|2285.2|2286.3|2286|2285.5|2285.2|13
1612850100000|2021-02-09 05:55:00|2285.9|2285.6|2286.8|2286.5|2287|2286.7|2285.9|2285.6|38
1612850400000|2021-02-09 06:00:00|2286.6|2286.3|2286.5|2286.2|2287.7|2287.4|2286.5|2286.2|37
1612850700000|2021-02-09 06:05:00|2286.6|2286.3|2286.9|2286.6|2287.1|2286.8|2286.6|2286.3|18
1612851000000|2021-02-09 06:10:00|2287.2|2286.9|2287.1|2286.8|2287.6|2287.3|2286.7|2286.4|21
1612851300000|2021-02-09 06:15:00|2286.9|2286.6|2287.1|2286.8|2287.4|2287.1|2286.6|2286.3|28
1612851600000|2021-02-09 06:20:00|2287.2|2286.9|2287|2286.7|2287.4|2287.1|2286.8|2286.5|20
1612851900000|2021-02-09 06:25:00|2286.9|2286.6|2286.3|2286|2286.9|2286.6|2286.3|2286|5
1612852200000|2021-02-09 06:30:00|2286.8|2286.5|2286.3|2286|2286.8|2286.5|2285.8|2285.5|19
1612852500000|2021-02-09 06:35:00|2286.4|2286.1|2286.3|2286|2286.5|2286.2|2286.3|2286|10
1612852800000|2021-02-09 06:40:00|2286.2|2285.9|2286.4|2286.1|2286.7|2286.4|2286.1|2285.8|30
1612853100000|2021-02-09 06:45:00|2286.5|2286.2|2286.8|2286.5|2286.8|2286.5|2286.4|2286.1|19
1612853400000|2021-02-09 06:50:00|2286.6|2286.3|2285.5|2285.2|2286.8|2286.5|2285.5|2285.2|20
1612853700000|2021-02-09 06:55:00|2285.4|2285.1|2285.2|2284.9|2286|2285.7|2285.2|2284.9|35
1612854000000|2021-02-09 07:00:00|2285.1|2284.8|2284.8|2284.5|2285.3|2285|2284.4|2284.1|114
1612854300000|2021-02-09 07:05:00|2284.9|2284.6|2285|2284.7|2285.2|2284.9|2284.7|2284.4|34
1612854600000|2021-02-09 07:10:00|2284.9|2284.6|2284.8|2284.5|2285.6|2285.3|2284.4|2284.1|40
1612854900000|2021-02-09 07:15:00|2284.7|2284.4|2285.2|2284.9|2285.6|2285.3|2284.7|2284.4|23
1612855200000|2021-02-09 07:20:00|2285.4|2285.1|2284.8|2284.5|2285.6|2285.3|2284.6|2284.3|29
1612855500000|2021-02-09 07:25:00|2285.1|2284.8|2285.1|2284.8|2285.5|2285.2|2285|2284.7|13
1612855800000|2021-02-09 07:30:00|2285.4|2285.1|2286.2|2285.9|2286.6|2286.3|2285.2|2284.9|34
1612856100000|2021-02-09 07:35:00|2285.9|2285.6|2286.3|2286|2287|2286.7|2285.9|2285.6|51
1612856400000|2021-02-09 07:40:00|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|28
1612856700000|2021-02-09 07:45:00|2287|2286.7|2287.4|2287.1|2287.7|2287.4|2286.9|2286.6|39
1612857000000|2021-02-09 07:50:00|2287.5|2287.2|2287.4|2287.1|2287.9|2287.6|2287|2286.7|126
1612857300000|2021-02-09 07:55:00|2287.2|2286.9|2289.1|2288.8|2289.1|2288.8|2287.2|2286.9|127
1612857600000|2021-02-09 08:00:00|2288.8|2288.5|2286.3|2286|2289|2288.7|2286|2285.7|252
1612857900000|2021-02-09 08:05:00|2286.1|2285.8|2287.6|2287.3|2287.6|2287.3|2284.9|2284.6|177
1612858200000|2021-02-09 08:10:00|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2286.9|2286.6|166
1612858500000|2021-02-09 08:15:00|2287.6|2287.3|2288|2287.7|2288.9|2288.6|2287.5|2287.2|192
1612858800000|2021-02-09 08:20:00|2287.9|2287.6|2285.7|2285.4|2288|2287.7|2284.8|2284.5|339
1612859100000|2021-02-09 08:25:00|2285.6|2285.3|2285.7|2285.4|2286.3|2286|2285.2|2284.9|144
1612859400000|2021-02-09 08:30:00|2285.6|2285.3|2286.9|2286.6|2286.9|2286.6|2285.3|2285|125
1612859700000|2021-02-09 08:35:00|2286.7|2286.4|2287.6|2287.3|2287.9|2287.6|2286.2|2285.9|99
1612860000000|2021-02-09 08:40:00|2287.8|2287.5|2289.1|2288.8|2289.1|2288.8|2287.3|2287|240
1612860300000|2021-02-09 08:45:00|2289|2288.7|2288.7|2288.4|2289.4|2289.1|2288.5|2288.2|131
1612860600000|2021-02-09 08:50:00|2289|2288.7|2285.7|2285.4|2289|2288.7|2285.4|2285.1|259
1612860900000|2021-02-09 08:55:00|2285.6|2285.3|2285.6|2285.3|2286.3|2286|2284.6|2284.3|195
1612861200000|2021-02-09 09:00:00|2285|2284.7|2284.8|2284.5|2285.9|2285.6|2284.4|2284.1|174
1612861500000|2021-02-09 09:05:00|2284.7|2284.4|2281.9|2281.6|2285.1|2284.8|2281.7|2281.4|300
1612861800000|2021-02-09 09:10:00|2282|2281.7|2283|2282.7|2283.2|2282.9|2281.8|2281.5|141
1612862100000|2021-02-09 09:15:00|2283.2|2282.9|2280.7|2280.4|2283.4|2283.1|2280.2|2279.9|245
1612862400000|2021-02-09 09:20:00|2280.5|2280.2|2281|2280.7|2281|2280.7|2279.2|2278.9|306
1612862700000|2021-02-09 09:25:00|2280.9|2280.6|2282.4|2282.1|2283.1|2282.8|2280.7|2280.4|161
1612863000000|2021-02-09 09:30:00|2282.5|2282.2|2281.6|2281.3|2282.5|2282.2|2281.3|2281|102
1612863300000|2021-02-09 09:35:00|2281.4|2281.1|2282.3|2282|2283|2282.7|2281.2|2280.9|195
1612863600000|2021-02-09 09:40:00|2282.2|2281.9|2282.8|2282.5|2282.9|2282.6|2282|2281.7|141
1612863900000|2021-02-09 09:45:00|2282.9|2282.6|2282.9|2282.6|2283.3|2283|2282.6|2282.3|84
1612864200000|2021-02-09 09:50:00|2283.2|2282.9|2283.3|2283|2283.5|2283.2|2283|2282.7|122
1612864500000|2021-02-09 09:55:00|2283.4|2283.1|2283.4|2283.1|2283.7|2283.4|2283.1|2282.8|70
1612864800000|2021-02-09 10:00:00|2283.6|2283.3|2283.5|2283.2|2283.9|2283.6|2283.3|2283|89
1612865100000|2021-02-09 10:05:00|2283.4|2283.1|2283.3|2283|2283.8|2283.5|2282.8|2282.5|39
1612865400000|2021-02-09 10:10:00|2283.5|2283.2|2283.5|2283.2|2283.9|2283.6|2283.4|2283.1|40
1612865700000|2021-02-09 10:15:00|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.5|2283.2|38
1612866000000|2021-02-09 10:20:00|2283.7|2283.4|2283.6|2283.3|2283.9|2283.6|2283.2|2282.9|124
1612866300000|2021-02-09 10:25:00|2283.7|2283.4|2284.7|2284.4|2285.1|2284.8|2283.7|2283.4|347
1612866600000|2021-02-09 10:30:00|2284.8|2284.5|2285.1|2284.8|2285.5|2285.2|2284.6|2284.3|132
1612866900000|2021-02-09 10:35:00|2284.9|2284.6|2284.8|2284.5|2285.2|2284.9|2284.6|2284.3|83
1612867200000|2021-02-09 10:40:00|2284.7|2284.4|2283.5|2283.2|2284.8|2284.5|2282.9|2282.6|84
1612867500000|2021-02-09 10:45:00|2283.4|2283.1|2284.2|2283.9|2284.4|2284.1|2283.3|2283|38
1612867800000|2021-02-09 10:50:00|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2282.9|2282.6|71
1612868100000|2021-02-09 10:55:00|2283.7|2283.4|2283.4|2283.1|2283.9|2283.6|2283.4|2283.1|83
1612868400000|2021-02-09 11:00:00|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.7|2282.4|25
1612868700000|2021-02-09 11:05:00|2282.6|2282.3|2280.9|2280.6|2282.6|2282.3|2279.7|2279.4|298
1612869000000|2021-02-09 11:10:00|2281.3|2281|2281.2|2280.9|2282.2|2281.9|2281.2|2280.9|101
1612869300000|2021-02-09 11:15:00|2281.3|2281|2281.7|2281.4|2282.7|2282.4|2280.9|2280.6|99
1612869600000|2021-02-09 11:20:00|2281.6|2281.3|2282.6|2282.3|2282.6|2282.3|2281.4|2281.1|126
1612869900000|2021-02-09 11:25:00|2282.5|2282.2|2283.2|2282.9|2283.4|2283.1|2282.5|2282.2|68
1612870200000|2021-02-09 11:30:00|2283.4|2283.1|2284.5|2284.2|2285|2284.7|2283.4|2283.1|156
1612870500000|2021-02-09 11:35:00|2284.4|2284.1|2285|2284.7|2285.1|2284.8|2284.3|2284|58
1612870800000|2021-02-09 11:40:00|2285.1|2284.8|2285.6|2285.3|2285.8|2285.5|2284.9|2284.6|54
1612871100000|2021-02-09 11:45:00|2285.5|2285.2|2285.7|2285.4|2285.9|2285.6|2284.8|2284.5|132
1612871400000|2021-02-09 11:50:00|2285.8|2285.5|2286.7|2286.4|2287|2286.7|2285.5|2285.2|108
1612871700000|2021-02-09 11:55:00|2286.6|2286.3|2285.9|2285.6|2286.7|2286.4|2285.4|2285.1|80
1612872000000|2021-02-09 12:00:00|2285.7|2285.4|2284.9|2284.6|2285.7|2285.4|2283.8|2283.5|266
1612872300000|2021-02-09 12:05:00|2285|2284.7|2284.4|2284.1|2285|2284.7|2283.6|2283.3|119
1612872600000|2021-02-09 12:10:00|2284.5|2284.2|2284.3|2284|2285.1|2284.8|2284.3|2284|161
1612872900000|2021-02-09 12:15:00|2284.4|2284.1|2286.4|2286.1|2286.6|2286.3|2284.3|2284|298
1612873200000|2021-02-09 12:20:00|2286.5|2286.2|2286.2|2285.9|2286.8|2286.5|2286.2|2285.9|75
1612873500000|2021-02-09 12:25:00|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2285.4|2285.1|76
1612873800000|2021-02-09 12:30:00|2286.1|2285.8|2287.3|2287|2288.1|2287.8|2286|2285.7|177
1612874100000|2021-02-09 12:35:00|2287.2|2286.9|2286.5|2286.2|2287.7|2287.4|2286.1|2285.8|78
1612874400000|2021-02-09 12:40:00|2286.6|2286.3|2286.6|2286.3|2287.2|2286.9|2286|2285.7|81
1612874700000|2021-02-09 12:45:00|2286.4|2286.1|2284.2|2283.9|2286.6|2286.3|2283.6|2283.3|231
1612875000000|2021-02-09 12:50:00|2284.4|2284.1|2284.2|2283.9|2284.6|2284.3|2283.3|2283|181
1612875300000|2021-02-09 12:55:00|2284.1|2283.8|2284.4|2284.1|2285.1|2284.8|2283.9|2283.6|145
1612875600000|2021-02-09 13:00:00|2284.5|2284.2|2285.2|2284.9|2285.2|2284.9|2284.2|2283.9|187
1612875900000|2021-02-09 13:05:00|2285|2284.7|2283|2282.7|2285.1|2284.8|2282.6|2282.3|202
1612876200000|2021-02-09 13:10:00|2283.1|2282.8|2283.8|2283.5|2284.7|2284.4|2283.1|2282.8|237
1612876500000|2021-02-09 13:15:00|2283.9|2283.6|2284.7|2284.4|2285.3|2285|2283.8|2283.5|266
1612876800000|2021-02-09 13:20:00|2284.9|2284.6|2285.6|2285.3|2285.7|2285.4|2284.7|2284.4|130
1612877100000|2021-02-09 13:25:00|2285.7|2285.4|2285.8|2285.5|2286.1|2285.8|2284.9|2284.6|295
1612877400000|2021-02-09 13:30:00|2285.7|2285.4|2284.6|2284.3|2285.9|2285.6|2284.2|2283.9|345
1612877700000|2021-02-09 13:35:00|2284.4|2284.1|2284.1|2283.8|2285.2|2284.9|2283.4|2283.1|310
1612878000000|2021-02-09 13:40:00|2283.9|2283.6|2286.4|2286.1|2286.6|2286.3|2283.9|2283.6|205
1612878300000|2021-02-09 13:45:00|2286.3|2286|2288.5|2288.2|2288.8|2288.5|2285.5|2285.2|547
1612878600000|2021-02-09 13:50:00|2288.4|2288.1|2289.4|2289.1|2289.7|2289.4|2287.6|2287.3|492
1612878900000|2021-02-09 13:55:00|2289.5|2289.2|2289.5|2289.2|2290.1|2289.8|2288.7|2288.4|322
1612879200000|2021-02-09 14:00:00|2289.4|2289.1|2287.3|2287|2289.5|2289.2|2287|2286.7|365
1612879500000|2021-02-09 14:05:00|2287.5|2287.2|2287.7|2287.4|2288|2287.7|2285.7|2285.4|415
1612879800000|2021-02-09 14:10:00|2287.6|2287.3|2287.5|2287.2|2289.1|2288.8|2287.1|2286.8|518
1612880100000|2021-02-09 14:15:00|2287.6|2287.3|2287.7|2287.4|2288.1|2287.8|2286.5|2286.2|321
1612880400000|2021-02-09 14:20:00|2287.8|2287.5|2287.8|2287.5|2288.5|2288.2|2286.9|2286.6|432
1612880700000|2021-02-09 14:25:00|2287.7|2287.4|2286.9|2286.6|2287.8|2287.5|2285.9|2285.6|336
1612881000000|2021-02-09 14:30:00|2287|2286.7|2289.2|2288.9|2290.6|2290.3|2285.7|2285.4|5056
1612881300000|2021-02-09 14:35:00|2289.3|2289|2282.3|2282|2289.3|2289|2282.2|2281.9|6292
1612881600000|2021-02-09 14:40:00|2282.5|2282.2|2280.4|2280.1|2283|2282.7|2278.4|2278.1|4533
1612881900000|2021-02-09 14:45:00|2280.5|2280.2|2289.3|2289|2289.3|2289|2280.3|2280|5323
1612882200000|2021-02-09 14:50:00|2289.1|2288.8|2287.5|2287.2|2289.9|2289.6|2286.3|2286|2919
1612882500000|2021-02-09 14:55:00|2287.6|2287.3|2286.4|2286.1|2287.7|2287.4|2283.3|2283|3479
1612882800000|2021-02-09 15:00:00|2286.1|2285.8|2281|2280.7|2287|2286.7|2280|2279.7|3471
1612883100000|2021-02-09 15:05:00|2280.9|2280.6|2282.3|2282|2283.4|2283.1|2279.2|2278.9|2954
1612883400000|2021-02-09 15:10:00|2282.2|2281.9|2285.6|2285.3|2286.3|2286|2282.2|2281.9|2608
1612883700000|2021-02-09 15:15:00|2285.7|2285.4|2283.8|2283.5|2285.7|2285.4|2281.9|2281.6|1746
1612884000000|2021-02-09 15:20:00|2283.7|2283.4|2283.7|2283.4|2284.6|2284.3|2282.2|2281.9|2985
1612884300000|2021-02-09 15:25:00|2283.9|2283.6|2285.2|2284.9|2286.3|2286|2283|2282.7|1855
1612884600000|2021-02-09 15:30:00|2285.3|2285|2284.6|2284.3|2285.4|2285.1|2282.5|2282.2|1569
1612884900000|2021-02-09 15:35:00|2284.4|2284.1|2287.2|2286.9|2287.8|2287.5|2284.1|2283.8|2081
1612885200000|2021-02-09 15:40:00|2287.3|2287|2285.6|2285.3|2287.9|2287.6|2285.5|2285.2|1750
1612885500000|2021-02-09 15:45:00|2285.7|2285.4|2284.2|2283.9|2286.3|2286|2283.3|2283|1889
1612885800000|2021-02-09 15:50:00|2284.4|2284.1|2285.6|2285.3|2286.8|2286.5|2282.8|2282.5|1280
1612886100000|2021-02-09 15:55:00|2285.7|2285.4|2287.6|2287.3|2288|2287.7|2285.4|2285.1|2083
1612886400000|2021-02-09 16:00:00|2287.9|2287.6|2286.5|2286.2|2287.9|2287.6|2286.4|2286.1|1187
1612886700000|2021-02-09 16:05:00|2286.6|2286.3|2287.1|2286.8|2287.8|2287.5|2285.3|2285|881
1612887000000|2021-02-09 16:10:00|2287|2286.7|2282.4|2282.1|2287|2286.7|2282.1|2281.8|1583
1612887300000|2021-02-09 16:15:00|2282.3|2282|2282|2281.7|2282.9|2282.6|2280.1|2279.8|1452
1612887600000|2021-02-09 16:20:00|2282.1|2281.8|2285.1|2284.8|2285.1|2284.8|2281.9|2281.6|1083
1612887900000|2021-02-09 16:25:00|2284.9|2284.6|2285.8|2285.5|2286.6|2286.3|2284.8|2284.5|1102
1612888200000|2021-02-09 16:30:00|2285.7|2285.4|2287.3|2287|2287.4|2287.1|2285.1|2284.8|1204
1612888500000|2021-02-09 16:35:00|2287.4|2287.1|2292.8|2292.5|2295.1|2294.8|2287.3|2287|3612
1612888800000|2021-02-09 16:40:00|2292.9|2292.6|2295.9|2295.6|2296.3|2296|2292.8|2292.5|2821
1612889100000|2021-02-09 16:45:00|2296|2295.7|2295.1|2294.8|2297.4|2297.1|2294.7|2294.4|1862
1612889400000|2021-02-09 16:50:00|2295.2|2294.9|2294.5|2294.2|2295.5|2295.2|2293|2292.7|1887
1612889700000|2021-02-09 16:55:00|2294.3|2294|2295.4|2295.1|2296.6|2296.3|2293.7|2293.4|1273
1612890000000|2021-02-09 17:00:00|2295.5|2295.2|2299.5|2299.2|2299.6|2299.3|2294.9|2294.6|1692
1612890300000|2021-02-09 17:05:00|2299.7|2299.4|2300.4|2300.1|2300.7|2300.4|2298.7|2298.4|1290
1612890600000|2021-02-09 17:10:00|2300.5|2300.2|2304.8|2304.5|2305.4|2305.1|2300.4|2300.1|2438
1612890900000|2021-02-09 17:15:00|2304.6|2304.3|2301.7|2301.4|2305.8|2305.5|2301.7|2301.4|2048
1612891200000|2021-02-09 17:20:00|2301.5|2301.2|2302.7|2302.4|2303.6|2303.3|2299.6|2299.3|2759
1612891500000|2021-02-09 17:25:00|2302.8|2302.5|2300.2|2299.9|2303.9|2303.6|2300.2|2299.9|850
1612891800000|2021-02-09 17:30:00|2300.3|2300|2302.5|2302.2|2303.3|2303|2300.2|2299.9|696
1612892100000|2021-02-09 17:35:00|2302.7|2302.4|2305.5|2305.2|2306.2|2305.9|2302.2|2301.9|1027
1612892400000|2021-02-09 17:40:00|2305.6|2305.3|2306.6|2306.3|2307.3|2307|2304.9|2304.6|1589
1612892700000|2021-02-09 17:45:00|2306.5|2306.2|2308.3|2308|2308.6|2308.3|2306.5|2306.2|1105
1612893000000|2021-02-09 17:50:00|2308.2|2307.9|2309.2|2308.9|2311.6|2311.3|2307.9|2307.6|1848
1612893300000|2021-02-09 17:55:00|2309.1|2308.8|2306.9|2306.6|2309.3|2309|2306.1|2305.8|1864
1612893600000|2021-02-09 18:00:00|2307|2306.7|2304.3|2304|2307.2|2306.9|2303.6|2303.3|1775
1612893900000|2021-02-09 18:05:00|2304.4|2304.1|2304.3|2304|2305.5|2305.2|2303.6|2303.3|1855
1612894200000|2021-02-09 18:10:00|2304.4|2304.1|2305.1|2304.8|2305.7|2305.4|2303.8|2303.5|623
1612894500000|2021-02-09 18:15:00|2305|2304.7|2303.2|2302.9|2305.4|2305.1|2302.3|2302|990
1612894800000|2021-02-09 18:20:00|2303.1|2302.8|2299.5|2299.2|2303.2|2302.9|2299.2|2298.9|1359
1612895100000|2021-02-09 18:25:00|2299.4|2299.1|2299.7|2299.4|2300.2|2299.9|2298.6|2298.3|1116
1612895400000|2021-02-09 18:30:00|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2297.6|2297.3|626
1612895700000|2021-02-09 18:35:00|2300.1|2299.8|2299.3|2299|2300.6|2300.3|2298.8|2298.5|1005
1612896000000|2021-02-09 18:40:00|2299.6|2299.3|2301.5|2301.2|2302.1|2301.8|2299.4|2299.1|842
1612896300000|2021-02-09 18:45:00|2301.4|2301.1|2298.8|2298.5|2302.5|2302.2|2298.7|2298.4|1288
1612896600000|2021-02-09 18:50:00|2298.7|2298.4|2300.3|2300|2300.6|2300.3|2298.7|2298.4|843
1612896900000|2021-02-09 18:55:00|2300.4|2300.1|2300.6|2300.3|2301.6|2301.3|2299.8|2299.5|845
1612897200000|2021-02-09 19:00:00|2300.8|2300.5|2303.5|2303.2|2303.9|2303.6|2300.6|2300.3|940
1612897500000|2021-02-09 19:05:00|2303.6|2303.3|2305.9|2305.6|2306.1|2305.8|2303.4|2303.1|1078
1612897800000|2021-02-09 19:10:00|2305.8|2305.5|2303.6|2303.3|2305.8|2305.5|2303.2|2302.9|1235
1612898100000|2021-02-09 19:15:00|2303.7|2303.4|2304|2303.7|2304.9|2304.6|2303.3|2303|747
1612898400000|2021-02-09 19:20:00|2304.2|2303.9|2304.9|2304.6|2305.7|2305.4|2303.7|2303.4|1182
1612898700000|2021-02-09 19:25:00|2304.8|2304.5|2304.6|2304.3|2306|2305.7|2304.1|2303.8|870
1612899000000|2021-02-09 19:30:00|2304.7|2304.4|2302.9|2302.6|2305.1|2304.8|2301.9|2301.6|1159
1612899300000|2021-02-09 19:35:00|2302.7|2302.4|2302|2301.7|2303.2|2302.9|2301.1|2300.8|698
1612899600000|2021-02-09 19:40:00|2301.7|2301.4|2299.3|2299|2302.6|2302.3|2299.2|2298.9|872
1612899900000|2021-02-09 19:45:00|2299.2|2298.9|2300.3|2300|2300.7|2300.4|2298.2|2297.9|1705
1612900200000|2021-02-09 19:50:00|2300.2|2299.9|2299.9|2299.6|2300.5|2300.2|2298.2|2297.9|1599
1612900500000|2021-02-09 19:55:00|2300|2299.7|2301.3|2301|2301.8|2301.5|2299.7|2299.4|793
1612900800000|2021-02-09 20:00:00|2301.4|2301.1|2300.9|2300.6|2302.1|2301.8|2300.8|2300.5|493
1612901100000|2021-02-09 20:05:00|2301|2300.7|2300.1|2299.8|2301.3|2301|2300|2299.7|372
1612901400000|2021-02-09 20:10:00|2300|2299.7|2302.5|2302.2|2302.5|2302.2|2299|2298.7|776
1612901700000|2021-02-09 20:15:00|2302.6|2302.3|2300.3|2300|2302.6|2302.3|2300.3|2300|713
1612902000000|2021-02-09 20:20:00|2300.1|2299.8|2297.1|2296.8|2300.3|2300|2296.2|2295.9|1294
1612902300000|2021-02-09 20:25:00|2297.2|2296.9|2295.9|2295.6|2298.2|2297.9|2295.9|2295.6|813
1612902600000|2021-02-09 20:30:00|2295.7|2295.4|2299.1|2298.8|2299.1|2298.8|2295.7|2295.4|1184
1612902900000|2021-02-09 20:35:00|2299|2298.7|2301.3|2301|2301.6|2301.3|2299|2298.7|1270
1612903200000|2021-02-09 20:40:00|2301.1|2300.8|2300.4|2300.1|2301.4|2301.1|2299.9|2299.6|961
1612903500000|2021-02-09 20:45:00|2300.3|2300|2296.5|2296.2|2301.1|2300.8|2296.5|2296.2|1590
1612903800000|2021-02-09 20:50:00|2296.7|2296.4|2297.7|2297.4|2298.7|2298.4|2295.4|2295.1|2522
1612904100000|2021-02-09 20:55:00|2297.8|2297.5|2301.3|2301|2301.4|2301.1|2294.4|2294.1|10914
1612904400000|2021-02-09 21:00:00|2301|2300.7|2302.7|2302.4|2302.7|2302.4|2299.7|2299.4|2986
1612904700000|2021-02-09 21:05:00|2302.9|2302.6|2302|2301.7|2303.2|2302.9|2301.4|2301.1|697
1612905000000|2021-02-09 21:10:00|2302.2|2301.9|2299.5|2298.7|2302.4|2302.1|2299.3|2298.7|1423
1612905300000|2021-02-09 21:15:00|2299.4|2298.6|2299.5|2298.7|2299.5|2298.7|2299.4|2298.6|1
1612905600000|2021-02-09 21:20:00|2299.6|2298.8|2299.5|2298.7|2299.6|2298.8|2299.5|2298.7|0
1612905900000|2021-02-09 21:25:00|2299.6|2298.8|2299.7|2298.9|2299.7|2298.9|2299.4|2298.6|0
1612906200000|2021-02-09 21:30:00|2299|2298.7|2299.4|2299.1|2301|2300.7|2299|2298.7|205
1612906500000|2021-02-09 21:35:00|2299.5|2299.2|2299.8|2299.5|2300.2|2299.9|2299.3|2299|122
1612906800000|2021-02-09 21:40:00|2299.7|2299.4|2300.5|2300.2|2300.7|2300.4|2299.6|2299.3|112
1612907100000|2021-02-09 21:45:00|2300.6|2300.3|2300.2|2299.9|2300.6|2300.3|2299.4|2299.1|216
1612907400000|2021-02-09 21:50:00|2300.1|2299.8|2300.3|2300|2300.7|2300.4|2299.9|2299.6|209
1612907700000|2021-02-09 21:55:00|2300.4|2300.1|2302.2|2301.4|2302.2|2301.8|2300.2|2299.9|175
1612908000000|2021-02-09 22:00:00|2302.1|2301.3|2302.3|2301.5|2302.4|2301.6|2302|2301.2|0
1612908300000|2021-02-09 22:05:00|2302.4|2301.6|2302.1|2301.3|2302.4|2301.6|2301.9|2301.1|0
1612908600000|2021-02-09 22:10:00|2302|2301.2|2302|2301.2|2302.2|2301.4|2301.9|2301.1|0
1612908900000|2021-02-09 22:15:00|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|0
1612909200000|2021-02-09 22:20:00|2301.8|2301|2301.8|2301|2301.9|2301.1|2301.8|2301|0
1612909800000|2021-02-09 22:30:00|2301.9|2301.1|2301.7|2300.9|2302|2301.2|2301.7|2300.9|0
1612910100000|2021-02-09 22:35:00|2301.8|2301|2301.7|2300.9|2301.8|2301|2301.5|2300.7|0
1612910400000|2021-02-09 22:40:00|2301.8|2301|2301.8|2301|2302|2301.2|2301.7|2300.9|0
1612910700000|2021-02-09 22:45:00|2301.9|2301.1|2301.9|2301.1|2302|2301.2|2301.8|2301|0
1612911000000|2021-02-09 22:50:00|2301.8|2301|2301.7|2300.9|2301.9|2301.1|2301.7|2300.9|0
1612911300000|2021-02-09 22:55:00|2301.6|2300.8|2302|2301.2|2302|2301.2|2301.6|2300.8|0
1612911600000|2021-02-09 23:00:00|2302.1|2301.3|2300.5|2300.2|2302.4|2302.1|2299.9|2299.6|256
1612911900000|2021-02-09 23:05:00|2300|2299.7|2300.9|2300.6|2301.2|2300.9|2299.9|2299.6|32
1612912200000|2021-02-09 23:10:00|2301.2|2300.9|2301.3|2301|2301.3|2301|2300.5|2300.2|41
1612912500000|2021-02-09 23:15:00|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2300.7|2300.4|20
1612912800000|2021-02-09 23:20:00|2300.9|2300.6|2300.7|2300.4|2301.3|2301|2300.7|2300.4|9
1612913100000|2021-02-09 23:25:00|2300.8|2300.5|2300|2299.7|2301.1|2300.8|2299.7|2299.4|40
1612913400000|2021-02-09 23:30:00|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|20
1612913700000|2021-02-09 23:35:00|2301|2300.7|2301.6|2301.3|2301.7|2301.4|2300.5|2300.2|45
1612914000000|2021-02-09 23:40:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.4|2301.1|26
1612914300000|2021-02-09 23:45:00|2301.8|2301.5|2301.6|2301.3|2302|2301.7|2301.4|2301.1|35
1612914600000|2021-02-09 23:50:00|2301.5|2301.2|2300.9|2300.6|2301.6|2301.3|2300.6|2300.3|34
1612914900000|2021-02-09 23:55:00|2300.8|2300.5|2300.3|2300|2301|2300.7|2300.3|2300|24
1612915200000|2021-02-10 00:00:00|2299.8|2299.5|2299.7|2299.4|2300.2|2299.9|2299.6|2299.3|49
1612915500000|2021-02-10 00:05:00|2299.5|2299.2|2299.7|2299.4|2299.9|2299.6|2299|2298.7|40
1612915800000|2021-02-10 00:10:00|2299.6|2299.3|2299.4|2299.1|2299.9|2299.6|2298.8|2298.5|76
1612916100000|2021-02-10 00:15:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2298.6|2298.3|118
1612916400000|2021-02-10 00:20:00|2299.7|2299.4|2300.5|2300.2|2300.5|2300.2|2299.7|2299.4|7
1612916700000|2021-02-10 00:25:00|2299.9|2299.6|2301|2300.7|2301|2300.7|2299.9|2299.6|55
1612917000000|2021-02-10 00:30:00|2300.6|2300.3|2300|2299.7|2300.6|2300.3|2299.9|2299.6|14
1612917300000|2021-02-10 00:35:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2299.8|2299.5|4
1612917600000|2021-02-10 00:40:00|2300|2299.7|2299.7|2299.4|2300.2|2299.9|2299.5|2299.2|15
1612917900000|2021-02-10 00:45:00|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|7
1612918200000|2021-02-10 00:50:00|2299.9|2299.6|2299.7|2299.4|2300.3|2300|2299.7|2299.4|7
1612918500000|2021-02-10 00:55:00|2300.2|2299.9|2301.2|2300.9|2301.2|2300.9|2299.8|2299.5|50
1612918800000|2021-02-10 01:00:00|2301.3|2301|2300.6|2300.3|2301.3|2301|2300.6|2300.3|9
1612919100000|2021-02-10 01:05:00|2300.7|2300.4|2301.3|2301|2301.3|2301|2300.7|2300.4|21
1612919400000|2021-02-10 01:10:00|2301.4|2301.1|2301.1|2300.8|2301.4|2301.1|2300.5|2300.2|26
1612919700000|2021-02-10 01:15:00|2301.3|2301|2305.2|2304.9|2306.1|2305.8|2301.3|2301|301
1612920000000|2021-02-10 01:20:00|2304.9|2304.6|2304.3|2304|2305.2|2304.9|2304|2303.7|58
1612920300000|2021-02-10 01:25:00|2304.8|2304.5|2303.7|2303.4|2304.9|2304.6|2303.1|2302.8|86
1612920600000|2021-02-10 01:30:00|2304.1|2303.8|2304.4|2304.1|2304.6|2304.3|2303.4|2303.1|73
1612920900000|2021-02-10 01:35:00|2304.6|2304.3|2304.8|2304.5|2305.4|2305.1|2304.5|2304.2|61
1612921200000|2021-02-10 01:40:00|2304.5|2304.2|2305.3|2305|2305.9|2305.6|2303.9|2303.6|42
1612921500000|2021-02-10 01:45:00|2305.4|2305.1|2306.8|2306.5|2307.8|2307.5|2305.4|2305.1|292
1612921800000|2021-02-10 01:50:00|2306.9|2306.6|2306.8|2306.5|2307.5|2307.2|2306.5|2306.2|195
1612922100000|2021-02-10 01:55:00|2306.7|2306.4|2307.6|2307.3|2307.7|2307.4|2306.7|2306.4|113
1612922400000|2021-02-10 02:00:00|2307.5|2307.2|2308.2|2307.9|2308.3|2308|2307.5|2307.2|131
1612922700000|2021-02-10 02:05:00|2308.4|2308.1|2307.4|2307.1|2308.7|2308.4|2307.2|2306.9|103
1612923000000|2021-02-10 02:10:00|2307.2|2306.9|2307.7|2307.4|2308.1|2307.8|2307|2306.7|70
1612923300000|2021-02-10 02:15:00|2307.9|2307.6|2308|2307.7|2308.4|2308.1|2307.6|2307.3|42
1612923600000|2021-02-10 02:20:00|2307.8|2307.5|2307.2|2306.9|2308|2307.7|2307.2|2306.9|53
1612923900000|2021-02-10 02:25:00|2307.4|2307.1|2307.6|2307.3|2307.6|2307.3|2307.2|2306.9|27
1612924200000|2021-02-10 02:30:00|2307.5|2307.2|2308.1|2307.8|2308.1|2307.8|2307.5|2307.2|64
1612924500000|2021-02-10 02:35:00|2308.2|2307.9|2307.1|2306.8|2308.5|2308.2|2307|2306.7|69
1612924800000|2021-02-10 02:40:00|2307.2|2306.9|2307|2306.7|2307.7|2307.4|2307|2306.7|47
1612925100000|2021-02-10 02:45:00|2307.4|2307.1|2306.9|2306.6|2307.8|2307.5|2306.8|2306.5|34
1612925400000|2021-02-10 02:50:00|2306.6|2306.3|2306.7|2306.4|2306.8|2306.5|2306.4|2306.1|31
1612925700000|2021-02-10 02:55:00|2306.4|2306.1|2305.5|2305.2|2306.4|2306.1|2305.1|2304.8|200
1612926000000|2021-02-10 03:00:00|2305.7|2305.4|2306.1|2305.8|2306.1|2305.8|2305.4|2305.1|50
1612926300000|2021-02-10 03:05:00|2306.3|2306|2305.8|2305.5|2306.5|2306.2|2305.8|2305.5|45
1612926600000|2021-02-10 03:10:00|2306|2305.7|2305.8|2305.5|2306.5|2306.2|2305.8|2305.5|43
1612926900000|2021-02-10 03:15:00|2306|2305.7|2306|2305.7|2306.1|2305.8|2305.7|2305.4|15
1612927200000|2021-02-10 03:20:00|2305.8|2305.5|2306|2305.7|2306.1|2305.8|2305.7|2305.4|56
1612927500000|2021-02-10 03:25:00|2306.1|2305.8|2305.9|2305.6|2306.2|2305.9|2305.8|2305.5|14
1612927800000|2021-02-10 03:30:00|2306|2305.7|2305.6|2305.3|2306.4|2306.1|2305.6|2305.3|34
1612928100000|2021-02-10 03:35:00|2305.5|2305.2|2305.2|2304.9|2305.7|2305.4|2305|2304.7|67
1612928400000|2021-02-10 03:40:00|2305.3|2305|2305.7|2305.4|2305.7|2305.4|2305.2|2304.9|47
1612928700000|2021-02-10 03:45:00|2305.8|2305.5|2305.7|2305.4|2305.9|2305.6|2305.5|2305.2|62
1612929000000|2021-02-10 03:50:00|2306.1|2305.8|2305.5|2305.2|2306.1|2305.8|2305.5|2305.2|10
1612929300000|2021-02-10 03:55:00|2305.7|2305.4|2305.8|2305.5|2306.1|2305.8|2305.5|2305.2|30
1612929600000|2021-02-10 04:00:00|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.5|2305.2|35
1612929900000|2021-02-10 04:05:00|2305.6|2305.3|2304.7|2304.4|2305.6|2305.3|2304.7|2304.4|22
1612930200000|2021-02-10 04:10:00|2304.9|2304.6|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|24
1612930500000|2021-02-10 04:15:00|2305|2304.7|2305.1|2304.8|2305.3|2305|2305|2304.7|23
1612930800000|2021-02-10 04:20:00|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2304.8|2304.5|21
1612931100000|2021-02-10 04:25:00|2305.1|2304.8|2304.6|2304.3|2305.1|2304.8|2304.6|2304.3|34
1612931400000|2021-02-10 04:30:00|2304.4|2304.1|2304.4|2304.1|2304.4|2304.1|2304.1|2303.8|51
1612931700000|2021-02-10 04:35:00|2304.5|2304.2|2305.2|2304.9|2305.4|2305.1|2304.5|2304.2|62
1612932000000|2021-02-10 04:40:00|2305.3|2305|2305.3|2305|2305.5|2305.2|2305|2304.7|13
1612932300000|2021-02-10 04:45:00|2305.1|2304.8|2305.1|2304.8|2305.2|2304.9|2304.9|2304.6|17
1612932600000|2021-02-10 04:50:00|2305.2|2304.9|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|15
1612932900000|2021-02-10 04:55:00|2304.6|2304.3|2305|2304.7|2305.1|2304.8|2304.4|2304.1|27
1612933200000|2021-02-10 05:00:00|2305.2|2304.9|2305.8|2305.5|2305.8|2305.5|2305.2|2304.9|17
1612933500000|2021-02-10 05:05:00|2305.5|2305.2|2305.3|2305|2305.6|2305.3|2305.3|2305|16
1612933800000|2021-02-10 05:10:00|2305.7|2305.4|2305.8|2305.5|2305.9|2305.6|2305.7|2305.4|7
1612934100000|2021-02-10 05:15:00|2305.7|2305.4|2305.8|2305.5|2306|2305.7|2305.3|2305|21
1612934400000|2021-02-10 05:20:00|2305.2|2304.9|2305.6|2305.3|2305.6|2305.3|2305.1|2304.8|5
1612934700000|2021-02-10 05:25:00|2305.4|2305.1|2304.9|2304.6|2305.5|2305.2|2304.9|2304.6|29
1612935000000|2021-02-10 05:30:00|2305.3|2305|2305|2304.7|2305.6|2305.3|2305|2304.7|10
1612935300000|2021-02-10 05:35:00|2305.3|2305|2305.4|2305.1|2305.5|2305.2|2304.9|2304.6|23
1612935600000|2021-02-10 05:40:00|2305.5|2305.2|2305|2304.7|2305.5|2305.2|2305|2304.7|11
1612935900000|2021-02-10 05:45:00|2305.1|2304.8|2305.5|2305.2|2305.7|2305.4|2305.1|2304.8|12
1612936200000|2021-02-10 05:50:00|2305.6|2305.3|2305.7|2305.4|2305.9|2305.6|2305.6|2305.3|27
1612936500000|2021-02-10 05:55:00|2305.8|2305.5|2306.2|2305.9|2306.3|2306|2305.8|2305.5|32
1612936800000|2021-02-10 06:00:00|2305.9|2305.6|2306.7|2306.4|2307|2306.7|2305.8|2305.5|48
1612937100000|2021-02-10 06:05:00|2306.6|2306.3|2306.8|2306.5|2307|2306.7|2306.4|2306.1|23
1612937400000|2021-02-10 06:10:00|2306.6|2306.3|2305.3|2305|2306.8|2306.5|2305.3|2305|31
1612937700000|2021-02-10 06:15:00|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2304.9|2304.6|14
1612938000000|2021-02-10 06:20:00|2305|2304.7|2305.1|2304.8|2305.5|2305.2|2304.9|2304.6|9
1612938300000|2021-02-10 06:25:00|2305.5|2305.2|2304.7|2304.4|2305.6|2305.3|2304.6|2304.3|15
1612938600000|2021-02-10 06:30:00|2304.9|2304.6|2304.6|2304.3|2305.2|2304.9|2304.6|2304.3|31
1612938900000|2021-02-10 06:35:00|2304.7|2304.4|2305.1|2304.8|2305.1|2304.8|2304.6|2304.3|11
1612939200000|2021-02-10 06:40:00|2304.9|2304.6|2304.9|2304.6|2305.1|2304.8|2304.8|2304.5|8
1612939500000|2021-02-10 06:45:00|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.5|2304.2|11
1612939800000|2021-02-10 06:50:00|2304.6|2304.3|2305|2304.7|2305|2304.7|2304.6|2304.3|12
1612940100000|2021-02-10 06:55:00|2304.9|2304.6|2304.8|2304.5|2305.1|2304.8|2304.7|2304.4|17
1612940400000|2021-02-10 07:00:00|2305.2|2304.9|2303.4|2303.1|2305.2|2304.9|2302.3|2302|102
1612940700000|2021-02-10 07:05:00|2302.8|2302.5|2303.7|2303.4|2304|2303.7|2302.8|2302.5|34
1612941000000|2021-02-10 07:10:00|2303.6|2303.3|2303.6|2303.3|2303.7|2303.4|2303.3|2303|6
1612941300000|2021-02-10 07:15:00|2303.5|2303.2|2304.2|2303.9|2304.2|2303.9|2303.5|2303.2|16
1612941600000|2021-02-10 07:20:00|2304.1|2303.8|2304.9|2304.6|2305|2304.7|2304.1|2303.8|51
1612941900000|2021-02-10 07:25:00|2305|2304.7|2305.5|2305.2|2305.5|2305.2|2304.9|2304.6|13
1612942200000|2021-02-10 07:30:00|2305.7|2305.4|2306.3|2306|2306.7|2306.4|2305.7|2305.4|53
1612942500000|2021-02-10 07:35:00|2307|2306.7|2307.5|2307.2|2307.9|2307.6|2306|2305.7|91
1612942800000|2021-02-10 07:40:00|2307.9|2307.6|2307|2306.7|2307.9|2307.6|2307|2306.7|58
1612943100000|2021-02-10 07:45:00|2307.3|2307|2307.6|2307.3|2307.6|2307.3|2306.7|2306.4|73
1612943400000|2021-02-10 07:50:00|2307.4|2307.1|2306.2|2305.9|2307.6|2307.3|2306.2|2305.9|31
1612943700000|2021-02-10 07:55:00|2306|2305.7|2306.4|2306.1|2306.8|2306.5|2305.6|2305.3|187
1612944000000|2021-02-10 08:00:00|2306.2|2305.9|2304.2|2303.9|2306.9|2306.6|2302.7|2302.4|239
1612944300000|2021-02-10 08:05:00|2304|2303.7|2304.3|2304|2304.9|2304.6|2304|2303.7|71
1612944600000|2021-02-10 08:10:00|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2301.8|2301.5|278
1612944900000|2021-02-10 08:15:00|2303.9|2303.6|2304.6|2304.3|2305|2304.7|2303.7|2303.4|207
1612945200000|2021-02-10 08:20:00|2304.8|2304.5|2305.4|2305.1|2306.1|2305.8|2304.8|2304.5|173
1612945500000|2021-02-10 08:25:00|2305.6|2305.3|2304.2|2303.9|2305.6|2305.3|2303.4|2303.1|80
1612945800000|2021-02-10 08:30:00|2304.3|2304|2302.7|2302.4|2304.3|2304|2302|2301.7|202
1612946100000|2021-02-10 08:35:00|2303.1|2302.8|2303.1|2302.8|2303.5|2303.2|2302|2301.7|150
1612946400000|2021-02-10 08:40:00|2303|2302.7|2303|2302.7|2303.3|2303|2302.7|2302.4|51
1612946700000|2021-02-10 08:45:00|2302.9|2302.6|2303.9|2303.6|2304.1|2303.8|2302.2|2301.9|82
1612947000000|2021-02-10 08:50:00|2303.7|2303.4|2304.3|2304|2304.7|2304.4|2303|2302.7|107
1612947300000|2021-02-10 08:55:00|2304.5|2304.2|2305.5|2305.2|2305.5|2305.2|2303.8|2303.5|179
1612947600000|2021-02-10 09:00:00|2305.2|2304.9|2305.1|2304.8|2306.1|2305.8|2305|2304.7|61
1612947900000|2021-02-10 09:05:00|2305.5|2305.2|2305.9|2305.6|2306.4|2306.1|2305.2|2304.9|65
1612948200000|2021-02-10 09:10:00|2305.7|2305.4|2305|2304.7|2305.7|2305.4|2304.9|2304.6|38
1612948500000|2021-02-10 09:15:00|2305.1|2304.8|2304.6|2304.3|2305.1|2304.8|2304.1|2303.8|92
1612948800000|2021-02-10 09:20:00|2304.2|2303.9|2305|2304.7|2305.1|2304.8|2304|2303.7|41
1612949100000|2021-02-10 09:25:00|2304.9|2304.6|2304.7|2304.4|2305.3|2305|2304.4|2304.1|25
1612949400000|2021-02-10 09:30:00|2304.5|2304.2|2305.1|2304.8|2305.2|2304.9|2304.4|2304.1|39
1612949700000|2021-02-10 09:35:00|2305|2304.7|2304.9|2304.6|2305.4|2305.1|2304.7|2304.4|55
1612950000000|2021-02-10 09:40:00|2305|2304.7|2305|2304.7|2305.2|2304.9|2304.6|2304.3|39
1612950300000|2021-02-10 09:45:00|2305.3|2305|2305.6|2305.3|2306.2|2305.9|2305.3|2305|43
1612950600000|2021-02-10 09:50:00|2305.5|2305.2|2305|2304.7|2305.9|2305.6|2304.7|2304.4|96
1612950900000|2021-02-10 09:55:00|2304.8|2304.5|2305.1|2304.8|2305.4|2305.1|2303.9|2303.6|72
1612951200000|2021-02-10 10:00:00|2305.2|2304.9|2305.4|2305.1|2305.4|2305.1|2304.8|2304.5|25
1612951500000|2021-02-10 10:05:00|2305.1|2304.8|2304.6|2304.3|2305.3|2305|2304.6|2304.3|50
1612951800000|2021-02-10 10:10:00|2304.8|2304.5|2303.9|2303.6|2304.8|2304.5|2303.9|2303.6|23
1612952100000|2021-02-10 10:15:00|2303.8|2303.5|2303.9|2303.6|2304.5|2304.2|2303.3|2303|70
1612952400000|2021-02-10 10:20:00|2304|2303.7|2304.1|2303.8|2304.1|2303.8|2303.6|2303.3|12
1612952700000|2021-02-10 10:25:00|2303.9|2303.6|2304.5|2304.2|2304.5|2304.2|2303.7|2303.4|25
1612953000000|2021-02-10 10:30:00|2304.7|2304.4|2305.2|2304.9|2305.2|2304.9|2304|2303.7|176
1612953300000|2021-02-10 10:35:00|2305.3|2305|2306.3|2306|2306.3|2306|2305.2|2304.9|153
1612953600000|2021-02-10 10:40:00|2306.2|2305.9|2306.8|2306.5|2307|2306.7|2305.9|2305.6|173
1612953900000|2021-02-10 10:45:00|2306.6|2306.3|2306.1|2305.8|2306.8|2306.5|2305.5|2305.2|65
1612954200000|2021-02-10 10:50:00|2306|2305.7|2306.3|2306|2306.4|2306.1|2305.9|2305.6|36
1612954500000|2021-02-10 10:55:00|2306.4|2306.1|2307.5|2307.2|2308|2307.7|2306.4|2306.1|100
1612954800000|2021-02-10 11:00:00|2307.7|2307.4|2308.6|2308.3|2308.8|2308.5|2307.4|2307.1|156
1612955100000|2021-02-10 11:05:00|2308.4|2308.1|2309.7|2309.4|2309.8|2309.5|2308.3|2308|215
1612955400000|2021-02-10 11:10:00|2309.8|2309.5|2309.6|2309.3|2310.4|2310.1|2309.3|2309|135
1612955700000|2021-02-10 11:15:00|2309.7|2309.4|2310.3|2310|2310.6|2310.3|2309.7|2309.4|81
1612956000000|2021-02-10 11:20:00|2310.5|2310.2|2311.1|2310.8|2311.2|2310.9|2310.4|2310.1|118
1612956300000|2021-02-10 11:25:00|2311.2|2310.9|2311.3|2311|2312.9|2312.6|2310.7|2310.4|603
1612956600000|2021-02-10 11:30:00|2311.2|2310.9|2310.1|2309.8|2311.3|2311|2310|2309.7|91
1612956900000|2021-02-10 11:35:00|2309.9|2309.6|2309.5|2309.2|2310.4|2310.1|2309.4|2309.1|86
1612957200000|2021-02-10 11:40:00|2309.3|2309|2309.5|2309.2|2309.6|2309.3|2309|2308.7|69
1612957500000|2021-02-10 11:45:00|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2308.6|2308.3|67
1612957800000|2021-02-10 11:50:00|2309.5|2309.2|2310.3|2310|2310.4|2310.1|2309.1|2308.8|89
1612958100000|2021-02-10 11:55:00|2310.1|2309.8|2309.5|2309.2|2310.1|2309.8|2309.3|2309|69
1612958400000|2021-02-10 12:00:00|2309.3|2309|2307.8|2307.5|2309.3|2309|2307.5|2307.2|214
1612958700000|2021-02-10 12:05:00|2307.9|2307.6|2308.4|2308.1|2308.4|2308.1|2307.6|2307.3|120
1612959000000|2021-02-10 12:10:00|2308.2|2307.9|2308.1|2307.8|2308.5|2308.2|2307.8|2307.5|88
1612959300000|2021-02-10 12:15:00|2308|2307.7|2308.6|2308.3|2308.7|2308.4|2307.8|2307.5|81
1612959600000|2021-02-10 12:20:00|2308.4|2308.1|2308.2|2307.9|2308.8|2308.5|2308|2307.7|34
1612959900000|2021-02-10 12:25:00|2308.1|2307.8|2309.3|2309|2309.6|2309.3|2307.5|2307.2|204
1612960200000|2021-02-10 12:30:00|2309.2|2308.9|2309.7|2309.4|2309.7|2309.4|2308.7|2308.4|60
1612960500000|2021-02-10 12:35:00|2309.5|2309.2|2310.3|2310|2310.5|2310.2|2309.3|2309|87
1612960800000|2021-02-10 12:40:00|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.2|2308.9|107
1612961100000|2021-02-10 12:45:00|2309.6|2309.3|2309.1|2308.8|2309.7|2309.4|2309|2308.7|37
1612961400000|2021-02-10 12:50:00|2308.9|2308.6|2308.8|2308.5|2309.3|2309|2308.7|2308.4|62
1612961700000|2021-02-10 12:55:00|2308.9|2308.6|2308.7|2308.4|2309.2|2308.9|2308.6|2308.3|62
1612962000000|2021-02-10 13:00:00|2308.9|2308.6|2310.9|2310.6|2311.1|2310.8|2308.8|2308.5|201
1612962300000|2021-02-10 13:05:00|2310.8|2310.5|2309.8|2309.5|2310.8|2310.5|2309.4|2309.1|148
1612962600000|2021-02-10 13:10:00|2309.4|2309.1|2310.9|2310.6|2311.3|2311|2309.4|2309.1|257
1612962900000|2021-02-10 13:15:00|2311|2310.7|2310.7|2310.4|2311.3|2311|2309.9|2309.6|136
1612963200000|2021-02-10 13:20:00|2310.8|2310.5|2311.2|2310.9|2311.7|2311.4|2310.6|2310.3|211
1612963500000|2021-02-10 13:25:00|2311.1|2310.8|2311.3|2311|2312.3|2312|2311|2310.7|308
1612963800000|2021-02-10 13:30:00|2311.9|2311.6|2318.4|2318.1|2318.4|2318.1|2311.3|2311|1332
1612964100000|2021-02-10 13:35:00|2318.7|2318.4|2318.4|2318.1|2319.3|2319|2316.1|2315.8|1230
1612964400000|2021-02-10 13:40:00|2318.3|2318|2316.6|2316.3|2318.6|2318.3|2315.9|2315.6|669
1612964700000|2021-02-10 13:45:00|2316.7|2316.4|2316.8|2316.5|2317|2316.7|2315.5|2315.2|341
1612965000000|2021-02-10 13:50:00|2316.6|2316.3|2315.7|2315.4|2316.9|2316.6|2315.1|2314.8|299
1612965300000|2021-02-10 13:55:00|2315.6|2315.3|2314.9|2314.6|2316.4|2316.1|2314.4|2314.1|354
1612965600000|2021-02-10 14:00:00|2315|2314.7|2314.5|2314.2|2315.9|2315.6|2314.1|2313.8|350
1612965900000|2021-02-10 14:05:00|2314.2|2313.9|2315.7|2315.4|2315.9|2315.6|2314.2|2313.9|1238
1612966200000|2021-02-10 14:10:00|2315.6|2315.3|2314.2|2313.9|2315.7|2315.4|2313.3|2313|240
1612966500000|2021-02-10 14:15:00|2314|2313.7|2315.8|2315.5|2316|2315.7|2313.6|2313.3|332
1612966800000|2021-02-10 14:20:00|2315.7|2315.4|2316.4|2316.1|2316.7|2316.4|2314.7|2314.4|427
1612967100000|2021-02-10 14:25:00|2316.5|2316.2|2315.9|2315.6|2316.5|2316.2|2314.3|2314|574
1612967400000|2021-02-10 14:30:00|2316|2315.7|2310|2309.7|2319.8|2319.5|2310|2309.7|6285
1612967700000|2021-02-10 14:35:00|2310.5|2310.2|2316.1|2315.8|2316.6|2316.3|2309.3|2309|3642
1612968000000|2021-02-10 14:40:00|2316.2|2315.9|2317.7|2317.4|2318|2317.7|2314.3|2314|3645
1612968300000|2021-02-10 14:45:00|2317.5|2317.2|2317.5|2317.2|2319.2|2318.9|2315.6|2315.3|1996
1612968600000|2021-02-10 14:50:00|2317.4|2317.1|2317.7|2317.4|2319.1|2318.8|2314.4|2314.1|2330
1612968900000|2021-02-10 14:55:00|2317.5|2317.2|2316.5|2316.2|2318.7|2318.4|2314|2313.7|1642
1612969200000|2021-02-10 15:00:00|2316.8|2316.5|2315.5|2315.2|2318.9|2318.6|2315.1|2314.8|2147
1612969500000|2021-02-10 15:05:00|2315.4|2315.1|2315.4|2315.1|2316.4|2316.1|2313.8|2313.5|1915
1612969800000|2021-02-10 15:10:00|2315.3|2315|2308.7|2308.4|2315.8|2315.5|2307.8|2307.5|2514
1612970100000|2021-02-10 15:15:00|2308.8|2308.5|2298.7|2298.4|2308.8|2308.5|2298.7|2298.4|4271
1612970400000|2021-02-10 15:20:00|2298.6|2298.3|2277.8|2277.5|2299.2|2298.9|2276.7|2276.4|9419
1612970700000|2021-02-10 15:25:00|2278.2|2277.9|2285.6|2285.3|2291.3|2291|2276.9|2276.6|7587
1612971000000|2021-02-10 15:30:00|2285.7|2285.4|2279.1|2278.8|2287.4|2287.1|2277.1|2276.8|5293
1612971300000|2021-02-10 15:35:00|2279.2|2278.9|2281.8|2281.5|2286.7|2286.4|2279.2|2278.9|3458
1612971600000|2021-02-10 15:40:00|2281.7|2281.4|2269.5|2269.2|2283.3|2283|2268|2267.7|5515
1612971900000|2021-02-10 15:45:00|2269.9|2269.6|2271.2|2270.9|2271.8|2271.5|2265.9|2265.6|6755
1612972200000|2021-02-10 15:50:00|2270.9|2270.6|2282.1|2281.8|2283.7|2283.4|2267.3|2267|5916
1612972500000|2021-02-10 15:55:00|2281.9|2281.6|2289|2288.7|2289.2|2288.9|2279.5|2279.2|3570
1612972800000|2021-02-10 16:00:00|2289.1|2288.8|2286|2285.7|2291.6|2291.3|2286|2285.7|3153
1612973100000|2021-02-10 16:05:00|2285.9|2285.6|2291.4|2291.1|2291.4|2291.1|2283.3|2283|2630
1612973400000|2021-02-10 16:10:00|2291.3|2291|2294.6|2294.3|2295.7|2295.4|2289.7|2289.4|2518
1612973700000|2021-02-10 16:15:00|2294.8|2294.5|2295.8|2295.5|2297.2|2296.9|2292.6|2292.3|2224
1612974000000|2021-02-10 16:20:00|2295.5|2295.2|2296|2295.7|2299.2|2298.9|2294.9|2294.6|2734
1612974300000|2021-02-10 16:25:00|2296.4|2296.1|2290.3|2290|2298.2|2297.9|2289.2|2288.9|2783
1612974600000|2021-02-10 16:30:00|2290|2289.7|2292.7|2292.4|2292.7|2292.4|2284.6|2284.3|3245
1612974900000|2021-02-10 16:35:00|2293|2292.7|2291.5|2291.2|2294.6|2294.3|2289.7|2289.4|2245
1612975200000|2021-02-10 16:40:00|2291.6|2291.3|2292.3|2292|2294.1|2293.8|2290.4|2290.1|1268
1612975500000|2021-02-10 16:45:00|2292.2|2291.9|2294.1|2293.8|2294.4|2294.1|2291|2290.7|1237
1612975800000|2021-02-10 16:50:00|2294.2|2293.9|2293.7|2293.4|2296.5|2296.2|2292.8|2292.5|1574
1612976100000|2021-02-10 16:55:00|2293.8|2293.5|2292.8|2292.5|2297.5|2297.2|2292.8|2292.5|1643
1612976400000|2021-02-10 17:00:00|2292.7|2292.4|2282.3|2282|2292.9|2292.6|2281|2280.7|3773
1612976700000|2021-02-10 17:05:00|2282.4|2282.1|2278.9|2278.6|2283.5|2283.2|2277.9|2277.6|5534
1612977000000|2021-02-10 17:10:00|2278.8|2278.5|2285|2284.7|2285.6|2285.3|2278|2277.7|2556
1612977300000|2021-02-10 17:15:00|2284.9|2284.6|2283.6|2283.3|2285.1|2284.8|2281.3|2281|1701
1612977600000|2021-02-10 17:20:00|2284|2283.7|2276.4|2276.1|2284.5|2284.2|2276|2275.7|2014
1612977900000|2021-02-10 17:25:00|2276.2|2275.9|2286.4|2286.1|2288.5|2288.2|2275.8|2275.5|2427
1612978200000|2021-02-10 17:30:00|2286.1|2285.8|2285.5|2285.2|2287.2|2286.9|2282.7|2282.4|1687
1612978500000|2021-02-10 17:35:00|2285.6|2285.3|2285.3|2285|2287.3|2287|2283.6|2283.3|843
1612978800000|2021-02-10 17:40:00|2285|2284.7|2287.9|2287.6|2288.8|2288.5|2284.7|2284.4|2473
1612979100000|2021-02-10 17:45:00|2287.7|2287.4|2291|2290.7|2291.1|2290.8|2286.6|2286.3|1571
1612979400000|2021-02-10 17:50:00|2291.2|2290.9|2294.4|2294.1|2295.1|2294.8|2290.1|2289.8|1490
1612979700000|2021-02-10 17:55:00|2294.5|2294.2|2293.6|2293.3|2296.1|2295.8|2293.5|2293.2|972
1612980000000|2021-02-10 18:00:00|2293.5|2293.2|2295.8|2295.5|2296.1|2295.8|2291.9|2291.6|1176
1612980300000|2021-02-10 18:05:00|2295.9|2295.6|2296.6|2296.3|2297.4|2297.1|2293.8|2293.5|1208
1612980600000|2021-02-10 18:10:00|2296.5|2296.2|2296|2295.7|2297.8|2297.5|2294.3|2294|963
1612980900000|2021-02-10 18:15:00|2295.9|2295.6|2296.7|2296.4|2297.5|2297.2|2294.6|2294.3|703
1612981200000|2021-02-10 18:20:00|2296.8|2296.5|2300|2299.7|2300.3|2300|2296.6|2296.3|920
1612981500000|2021-02-10 18:25:00|2299.9|2299.6|2299.7|2299.4|2301.4|2301.1|2298.7|2298.4|1140
1612981800000|2021-02-10 18:30:00|2299.6|2299.3|2300.9|2300.6|2301.1|2300.8|2298.5|2298.2|816
1612982100000|2021-02-10 18:35:00|2301|2300.7|2299.6|2299.3|2301|2300.7|2297.9|2297.6|757
1612982400000|2021-02-10 18:40:00|2299.4|2299.1|2296.6|2296.3|2299.6|2299.3|2296.3|2296|1122
1612982700000|2021-02-10 18:45:00|2296.4|2296.1|2293.1|2292.8|2298.2|2297.9|2293|2292.7|1233
1612983000000|2021-02-10 18:50:00|2292.8|2292.5|2294.3|2294|2296|2295.7|2291.1|2290.8|1584
1612983300000|2021-02-10 18:55:00|2294.2|2293.9|2294.4|2294.1|2295.7|2295.4|2292.4|2292.1|1174
1612983600000|2021-02-10 19:00:00|2294.3|2294|2295.9|2295.6|2297.7|2297.4|2292.5|2292.2|1411
1612983900000|2021-02-10 19:05:00|2295.5|2295.2|2293.7|2293.4|2297.1|2296.8|2293|2292.7|1403
1612984200000|2021-02-10 19:10:00|2293.8|2293.5|2295|2294.7|2295.6|2295.3|2293|2292.7|938
1612984500000|2021-02-10 19:15:00|2295.1|2294.8|2294.3|2294|2295.9|2295.6|2292.7|2292.4|1047
1612984800000|2021-02-10 19:20:00|2294.1|2293.8|2292.7|2292.4|2294.2|2293.9|2289.9|2289.6|1156
1612985100000|2021-02-10 19:25:00|2292.8|2292.5|2298.2|2297.9|2298.2|2297.9|2291.8|2291.5|1577
1612985400000|2021-02-10 19:30:00|2298|2297.7|2300.1|2299.8|2301.5|2301.2|2296.1|2295.8|2432
1612985700000|2021-02-10 19:35:00|2300|2299.7|2297.1|2296.8|2300.3|2300|2296.4|2296.1|1299
1612986000000|2021-02-10 19:40:00|2296.9|2296.6|2300.3|2300|2301.4|2301.1|2296.5|2296.2|1370
1612986300000|2021-02-10 19:45:00|2300.1|2299.8|2303.2|2302.9|2303.4|2303.1|2299.8|2299.5|1179
1612986600000|2021-02-10 19:50:00|2303.3|2303|2299.3|2299|2303.3|2303|2299.1|2298.8|998
1612986900000|2021-02-10 19:55:00|2299.9|2299.6|2301.3|2301|2301.7|2301.4|2299.8|2299.5|705
1612987200000|2021-02-10 20:00:00|2301.4|2301.1|2300.8|2300.5|2302.8|2302.5|2300.7|2300.4|1074
1612987500000|2021-02-10 20:05:00|2300.7|2300.4|2297.7|2297.4|2301.1|2300.8|2297.3|2297|1192
1612987800000|2021-02-10 20:10:00|2297.6|2297.3|2294.9|2294.6|2297.9|2297.6|2294.1|2293.8|1907
1612988100000|2021-02-10 20:15:00|2294.8|2294.5|2292.3|2292|2295.5|2295.2|2291.2|2290.9|1919
1612988400000|2021-02-10 20:20:00|2292.2|2291.9|2292.2|2291.9|2293.3|2293|2291.4|2291.1|1168
1612988700000|2021-02-10 20:25:00|2292.3|2292|2291.1|2290.8|2293.7|2293.4|2288.9|2288.6|1466
1612989000000|2021-02-10 20:30:00|2291|2290.7|2287.3|2287|2292.7|2292.4|2287.3|2287|2107
1612989300000|2021-02-10 20:35:00|2287.4|2287.1|2280.4|2280.1|2287.5|2287.2|2280.3|2280|2936
1612989600000|2021-02-10 20:40:00|2280.3|2280|2278.9|2278.6|2284|2283.7|2278.6|2278.3|3035
1612989900000|2021-02-10 20:45:00|2279|2278.7|2281|2280.7|2283.5|2283.2|2278.4|2278.1|2219
1612990200000|2021-02-10 20:50:00|2279.6|2279.3|2281.1|2280.8|2285.2|2284.9|2279.6|2279.3|3959
1612990500000|2021-02-10 20:55:00|2281.2|2280.9|2285.2|2284.9|2285.9|2285.6|2279.9|2279.6|9780
1612990800000|2021-02-10 21:00:00|2284.7|2284.4|2283.3|2283|2287.4|2287.1|2281.8|2281.5|3743
1612991100000|2021-02-10 21:05:00|2283.2|2282.9|2284.1|2283.8|2285.3|2285|2283.2|2282.9|1402
1612991400000|2021-02-10 21:10:00|2284|2283.7|2285.2|2284.4|2286|2285.7|2282.2|2281.9|1179
1612991700000|2021-02-10 21:15:00|2285.1|2284.3|2284.6|2283.8|2285.1|2284.3|2284.5|2283.7|1
1612992000000|2021-02-10 21:20:00|2284.7|2283.9|2284.7|2283.9|2284.8|2284|2284.6|2283.8|0
1612992300000|2021-02-10 21:25:00|2284.8|2284|2284.8|2284|2285|2284.2|2284.8|2284|0
1612992600000|2021-02-10 21:30:00|2285.1|2284.8|2284.5|2284.2|2285.5|2285.2|2283.6|2283.3|126
1612992900000|2021-02-10 21:35:00|2284.3|2284|2285.1|2284.8|2287|2286.7|2284.3|2284|256
1612993200000|2021-02-10 21:40:00|2285.3|2285|2285|2284.7|2285.3|2285|2284.2|2283.9|153
1612993500000|2021-02-10 21:45:00|2285.1|2284.8|2285.8|2285.5|2286.3|2286|2284.2|2283.9|231
1612993800000|2021-02-10 21:50:00|2285.7|2285.4|2285.4|2285.1|2285.9|2285.6|2285.4|2285.1|67
1612994100000|2021-02-10 21:55:00|2285.3|2285|2286.2|2285.4|2286.4|2286.1|2284.5|2284.2|246
1612994400000|2021-02-10 22:00:00|2286.1|2285.3|2286.1|2285.3|2286.4|2285.6|2285.8|2285|0
1612994700000|2021-02-10 22:05:00|2286.2|2285.4|2286|2285.2|2286.2|2285.4|2286|2285.2|0
1612995000000|2021-02-10 22:10:00|2285.9|2285.1|2285.9|2285.1|2286|2285.2|2285.9|2285.1|0
1612995300000|2021-02-10 22:15:00|2285.8|2285|2285.8|2285|2285.8|2285|2285.8|2285|0
1612995600000|2021-02-10 22:20:00|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|0
1612995900000|2021-02-10 22:25:00|2285.7|2284.9|2285.7|2284.9|2285.9|2285.1|2285.7|2284.9|0
1612996500000|2021-02-10 22:35:00|2286|2285.2|2285.8|2285|2286|2285.2|2285.8|2285|0
1612996800000|2021-02-10 22:40:00|2285.9|2285.1|2285.9|2285.1|2285.9|2285.1|2285.8|2285|0
1612997100000|2021-02-10 22:45:00|2285.8|2285|2285.9|2285.1|2285.9|2285.1|2285.8|2285|0
1612997400000|2021-02-10 22:50:00|2286.1|2285.3|2285.9|2285.1|2286.1|2285.3|2285.9|2285.1|0
1612997700000|2021-02-10 22:55:00|2286|2285.2|2286|2285.2|2286.1|2285.3|2286|2285.2|0
1612998000000|2021-02-10 23:00:00|2285.9|2285.6|2283.5|2283.2|2286.5|2286.2|2282.3|2282|238
1612998300000|2021-02-10 23:05:00|2284|2283.7|2283.8|2283.5|2284.2|2283.9|2283|2282.7|44
1612998600000|2021-02-10 23:10:00|2284.2|2283.9|2284|2283.7|2284.2|2283.9|2283.9|2283.6|8
1612998900000|2021-02-10 23:15:00|2283.4|2283.1|2284.5|2284.2|2285|2284.7|2283.3|2283|31
1612999200000|2021-02-10 23:20:00|2284.8|2284.5|2284.4|2284.1|2286|2285.7|2284.3|2284|234
1612999500000|2021-02-10 23:25:00|2284.6|2284.3|2283.2|2282.9|2285|2284.7|2282.6|2282.3|94
1612999800000|2021-02-10 23:30:00|2283.1|2282.8|2283.9|2283.6|2284.3|2284|2283.1|2282.8|52
1613000100000|2021-02-10 23:35:00|2284.3|2284|2283.9|2283.6|2284.8|2284.5|2283.7|2283.4|64
1613000400000|2021-02-10 23:40:00|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2283.1|2282.8|37
1613000700000|2021-02-10 23:45:00|2284.2|2283.9|2284.7|2284.4|2285.1|2284.8|2284.2|2283.9|48
1613001000000|2021-02-10 23:50:00|2284.8|2284.5|2283.3|2283|2284.8|2284.5|2283.3|2283|54
1613001300000|2021-02-10 23:55:00|2283.2|2282.9|2283.9|2283.6|2284.5|2284.2|2283.2|2282.9|47
1613001600000|2021-02-11 00:00:00|2284.1|2283.8|2283.5|2283.2|2284.1|2283.8|2283.5|2283.2|11
1613001900000|2021-02-11 00:05:00|2283.4|2283.1|2283.2|2282.9|2283.9|2283.6|2282.5|2282.2|83
1613002200000|2021-02-11 00:10:00|2283.1|2282.8|2282.2|2281.9|2283.1|2282.8|2282.1|2281.8|50
1613002500000|2021-02-11 00:15:00|2281.8|2281.5|2280.4|2280.1|2282.9|2282.6|2279.7|2279.4|260
1613002800000|2021-02-11 00:20:00|2280.3|2280|2279.6|2279.3|2280.3|2280|2278.6|2278.3|270
1613003100000|2021-02-11 00:25:00|2279.8|2279.5|2278.7|2278.4|2280.5|2280.2|2278.7|2278.4|65
1613003400000|2021-02-11 00:30:00|2279.1|2278.8|2276.6|2276.3|2279.7|2279.4|2276.5|2276.2|189
1613003700000|2021-02-11 00:35:00|2276.5|2276.2|2275.9|2275.6|2276.5|2276.2|2273.6|2273.3|489
1613004000000|2021-02-11 00:40:00|2276.3|2276|2276.1|2275.8|2277.5|2277.2|2275.8|2275.5|121
1613004300000|2021-02-11 00:45:00|2275.5|2275.2|2274.2|2273.9|2275.5|2275.2|2273.8|2273.5|82
1613004600000|2021-02-11 00:50:00|2273.9|2273.6|2273|2272.7|2274.3|2274|2272.7|2272.4|298
1613004900000|2021-02-11 00:55:00|2273.1|2272.8|2272.9|2272.6|2273.1|2272.8|2271.6|2271.3|205
1613005200000|2021-02-11 01:00:00|2273|2272.7|2273.2|2272.9|2275.6|2275.3|2272.9|2272.6|240
1613005500000|2021-02-11 01:05:00|2272.9|2272.6|2275.1|2274.8|2275.2|2274.9|2272.9|2272.6|168
1613005800000|2021-02-11 01:10:00|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.5|2274.2|80
1613006100000|2021-02-11 01:15:00|2274.7|2274.4|2275.8|2275.5|2276|2275.7|2274|2273.7|99
1613006400000|2021-02-11 01:20:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2274.9|2274.6|23
1613006700000|2021-02-11 01:25:00|2275.9|2275.6|2275.5|2275.2|2276|2275.7|2275.2|2274.9|29
1613007000000|2021-02-11 01:30:00|2275.7|2275.4|2273.5|2273.2|2275.8|2275.5|2272.8|2272.5|89
1613007300000|2021-02-11 01:35:00|2273.2|2272.9|2273.6|2273.3|2273.7|2273.4|2272.5|2272.2|43
1613007600000|2021-02-11 01:40:00|2273.2|2272.9|2272.1|2271.8|2273.2|2272.9|2271.7|2271.4|134
1613007900000|2021-02-11 01:45:00|2272.3|2272|2272.2|2271.9|2273|2272.7|2272.2|2271.9|18
1613008200000|2021-02-11 01:50:00|2272.3|2272|2271.7|2271.4|2272.4|2272.1|2271.3|2271|53
1613008500000|2021-02-11 01:55:00|2271.9|2271.6|2273.5|2273.2|2274.4|2274.1|2271.9|2271.6|84
1613008800000|2021-02-11 02:00:00|2273.1|2272.8|2274.7|2274.4|2274.9|2274.6|2273.1|2272.8|44
1613009100000|2021-02-11 02:05:00|2274.9|2274.6|2273.8|2273.5|2274.9|2274.6|2273.5|2273.2|36
1613009400000|2021-02-11 02:10:00|2274.3|2274|2273.2|2272.9|2274.5|2274.2|2273.2|2272.9|60
1613009700000|2021-02-11 02:15:00|2273.5|2273.2|2275.7|2275.4|2275.9|2275.6|2273.5|2273.2|61
1613010000000|2021-02-11 02:20:00|2276|2275.7|2275.6|2275.3|2276.1|2275.8|2275|2274.7|20
1613010300000|2021-02-11 02:25:00|2275.7|2275.4|2275.2|2274.9|2275.7|2275.4|2275.1|2274.8|10
1613010600000|2021-02-11 02:30:00|2275.1|2274.8|2275.4|2275.1|2275.5|2275.2|2274.7|2274.4|29
1613010900000|2021-02-11 02:35:00|2275.2|2274.9|2278.4|2278.1|2278.7|2278.4|2275.1|2274.8|161
1613011200000|2021-02-11 02:40:00|2278.2|2277.9|2277.6|2277.3|2279.1|2278.8|2277.5|2277.2|168
1613011500000|2021-02-11 02:45:00|2278.1|2277.8|2278.9|2278.6|2279.1|2278.8|2277.8|2277.5|127
1613011800000|2021-02-11 02:50:00|2279.1|2278.8|2280.4|2280.1|2281.1|2280.8|2278.9|2278.6|191
1613012100000|2021-02-11 02:55:00|2280.3|2280|2280.4|2280.1|2281.2|2280.9|2280.1|2279.8|38
1613012400000|2021-02-11 03:00:00|2280.1|2279.8|2279.3|2279|2280.9|2280.6|2279.1|2278.8|100
1613012700000|2021-02-11 03:05:00|2279.6|2279.3|2278.4|2278.1|2279.9|2279.6|2278.2|2277.9|115
1613013000000|2021-02-11 03:10:00|2278.5|2278.2|2278.8|2278.5|2278.9|2278.6|2278.3|2278|39
1613013300000|2021-02-11 03:15:00|2278.9|2278.6|2279.8|2279.5|2280.7|2280.4|2278.9|2278.6|90
1613013600000|2021-02-11 03:20:00|2279.9|2279.6|2279.1|2278.8|2280.2|2279.9|2278.8|2278.5|58
1613013900000|2021-02-11 03:25:00|2278.9|2278.6|2279.8|2279.5|2279.8|2279.5|2278.9|2278.6|24
1613014200000|2021-02-11 03:30:00|2279.5|2279.2|2278.9|2278.6|2279.5|2279.2|2278.9|2278.6|5
1613014500000|2021-02-11 03:35:00|2279.2|2278.9|2280.3|2280|2280.3|2280|2279.2|2278.9|6
1613014800000|2021-02-11 03:40:00|2280.2|2279.9|2281.1|2280.8|2281.4|2281.1|2280.2|2279.9|42
1613015100000|2021-02-11 03:45:00|2280.7|2280.4|2280.3|2280|2280.9|2280.6|2280.1|2279.8|22
1613015400000|2021-02-11 03:50:00|2280.4|2280.1|2281.3|2281|2281.3|2281|2280.4|2280.1|16
1613015700000|2021-02-11 03:55:00|2281.1|2280.8|2280.9|2280.6|2281.3|2281|2280.9|2280.6|16
1613016000000|2021-02-11 04:00:00|2281.4|2281.1|2280|2279.7|2281.5|2281.2|2279.4|2279.1|90
1613016300000|2021-02-11 04:05:00|2280.1|2279.8|2281.1|2280.8|2281.3|2281|2280.1|2279.8|28
1613016600000|2021-02-11 04:10:00|2281.2|2280.9|2281.9|2281.6|2282.2|2281.9|2281.2|2280.9|25
1613016900000|2021-02-11 04:15:00|2281.8|2281.5|2280.8|2280.5|2281.8|2281.5|2280.3|2280|66
1613017200000|2021-02-11 04:20:00|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2280.5|2280.2|11
1613017500000|2021-02-11 04:25:00|2281.6|2281.3|2282.3|2282|2282.3|2282|2281.3|2281|16
1613017800000|2021-02-11 04:30:00|2281.7|2281.4|2281.2|2280.9|2281.7|2281.4|2281.2|2280.9|4
1613018100000|2021-02-11 04:35:00|2281|2280.7|2281.6|2281.3|2281.7|2281.4|2281|2280.7|4
1613018400000|2021-02-11 04:40:00|2281.3|2281|2281|2280.7|2281.5|2281.2|2281|2280.7|6
1613018700000|2021-02-11 04:45:00|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.3|2281|13
1613019000000|2021-02-11 04:50:00|2282|2281.7|2282.5|2282.2|2282.6|2282.3|2282|2281.7|25
1613019300000|2021-02-11 04:55:00|2282.7|2282.4|2282.2|2281.9|2282.9|2282.6|2282.1|2281.8|30
1613019600000|2021-02-11 05:00:00|2283|2282.7|2282.5|2282.2|2283|2282.7|2282.5|2282.2|5
1613019900000|2021-02-11 05:05:00|2282.3|2282|2281.8|2281.5|2282.3|2282|2281.8|2281.5|21
1613020200000|2021-02-11 05:10:00|2282.1|2281.8|2281.5|2281.2|2282.2|2281.9|2281.2|2280.9|26
1613020500000|2021-02-11 05:15:00|2281.4|2281.1|2281.3|2281|2281.7|2281.4|2280.3|2280|39
1613020800000|2021-02-11 05:20:00|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|5
1613021100000|2021-02-11 05:25:00|2280.5|2280.2|2281.6|2281.3|2281.6|2281.3|2280.5|2280.2|10
1613021400000|2021-02-11 05:30:00|2282|2281.7|2280.8|2280.5|2282|2281.7|2280.8|2280.5|13
1613021700000|2021-02-11 05:35:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2281.1|2280.8|2
1613022000000|2021-02-11 05:40:00|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|3
1613022300000|2021-02-11 05:45:00|2281.3|2281|2281|2280.7|2281.3|2281|2281|2280.7|3
1613022600000|2021-02-11 05:50:00|2281.4|2281.1|2281.6|2281.3|2281.7|2281.4|2281.4|2281.1|7
1613022900000|2021-02-11 05:55:00|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|2281.8|2281.5|1
1613023200000|2021-02-11 06:00:00|2281.5|2281.2|2282.3|2282|2282.4|2282.1|2281.5|2281.2|33
1613023500000|2021-02-11 06:05:00|2282.7|2282.4|2282.2|2281.9|2282.8|2282.5|2282.1|2281.8|25
1613023800000|2021-02-11 06:10:00|2282.1|2281.8|2282.4|2282.1|2282.7|2282.4|2282.1|2281.8|64
1613024100000|2021-02-11 06:15:00|2282.5|2282.2|2283|2282.7|2283.2|2282.9|2282.5|2282.2|26
1613024400000|2021-02-11 06:20:00|2282.7|2282.4|2283.3|2283|2283.3|2283|2282.7|2282.4|10
1613024700000|2021-02-11 06:25:00|2283.8|2283.5|2283.8|2283.5|2284.1|2283.8|2283.6|2283.3|53
1613025000000|2021-02-11 06:30:00|2284.1|2283.8|2284.5|2284.2|2284.7|2284.4|2284.1|2283.8|39
1613025300000|2021-02-11 06:35:00|2284.8|2284.5|2285|2284.7|2285.2|2284.9|2284.6|2284.3|42
1613025600000|2021-02-11 06:40:00|2285.3|2285|2284.7|2284.4|2285.3|2285|2284.7|2284.4|7
1613025900000|2021-02-11 06:45:00|2285.1|2284.8|2285|2284.7|2285.3|2285|2284.8|2284.5|10
1613026200000|2021-02-11 06:50:00|2284.7|2284.4|2285.2|2284.9|2285.2|2284.9|2284.4|2284.1|14
1613026500000|2021-02-11 06:55:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1613026800000|2021-02-11 07:00:00|2285.8|2285.5|2285.7|2285.4|2286.3|2286|2285.3|2285|67
1613027100000|2021-02-11 07:05:00|2286.2|2285.9|2286.4|2286.1|2287.2|2286.9|2286.2|2285.9|90
1613027400000|2021-02-11 07:10:00|2286.5|2286.2|2286.3|2286|2286.7|2286.4|2285.8|2285.5|10
1613027700000|2021-02-11 07:15:00|2286.2|2285.9|2286.2|2285.9|2286.4|2286.1|2285.6|2285.3|18
1613028000000|2021-02-11 07:20:00|2285.8|2285.5|2285.3|2285|2285.9|2285.6|2285.3|2285|16
1613028300000|2021-02-11 07:25:00|2285.2|2284.9|2284.6|2284.3|2285.2|2284.9|2284.4|2284.1|23
1613028600000|2021-02-11 07:30:00|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2283.8|2283.5|28
1613028900000|2021-02-11 07:35:00|2284.3|2284|2284.3|2284|2284.5|2284.2|2283.8|2283.5|40
1613029200000|2021-02-11 07:40:00|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|12
1613029500000|2021-02-11 07:45:00|2284.4|2284.1|2283|2282.7|2284.6|2284.3|2283|2282.7|47
1613029800000|2021-02-11 07:50:00|2283.1|2282.8|2283.5|2283.2|2283.6|2283.3|2282.3|2282|65
1613030100000|2021-02-11 07:55:00|2284.1|2283.8|2284.4|2284.1|2285.3|2285|2284.1|2283.8|32
1613030400000|2021-02-11 08:00:00|2284.8|2284.5|2284.4|2284.1|2285.6|2285.3|2283.5|2283.2|150
1613030700000|2021-02-11 08:05:00|2284.7|2284.4|2283.8|2283.5|2285.7|2285.4|2282.7|2282.4|152
1613031000000|2021-02-11 08:10:00|2283.9|2283.6|2280.4|2280.1|2283.9|2283.6|2280.4|2280.1|164
1613031300000|2021-02-11 08:15:00|2280.5|2280.2|2282.3|2282|2282.3|2282|2280.3|2280|119
1613031600000|2021-02-11 08:20:00|2282.6|2282.3|2280.7|2280.4|2282.6|2282.3|2279.1|2278.8|229
1613031900000|2021-02-11 08:25:00|2280.4|2280.1|2282.4|2282.1|2282.4|2282.1|2280.2|2279.9|149
1613032200000|2021-02-11 08:30:00|2282.7|2282.4|2281.2|2280.9|2283.2|2282.9|2281.1|2280.8|125
1613032500000|2021-02-11 08:35:00|2280.9|2280.6|2281.9|2281.6|2282.9|2282.6|2280.5|2280.2|84
1613032800000|2021-02-11 08:40:00|2281.5|2281.2|2283.4|2283.1|2283.7|2283.4|2281.3|2281|114
1613033100000|2021-02-11 08:45:00|2283.2|2282.9|2283.2|2282.9|2283.8|2283.5|2282.9|2282.6|94
1613033400000|2021-02-11 08:50:00|2283.6|2283.3|2286|2285.7|2286.2|2285.9|2283.6|2283.3|399
1613033700000|2021-02-11 08:55:00|2285.8|2285.5|2285|2284.7|2286.2|2285.9|2284.9|2284.6|70
1613034000000|2021-02-11 09:00:00|2284.9|2284.6|2283.9|2283.6|2285.1|2284.8|2283.8|2283.5|107
1613034300000|2021-02-11 09:05:00|2284|2283.7|2284.8|2284.5|2284.9|2284.6|2283.3|2283|50
1613034600000|2021-02-11 09:10:00|2284.7|2284.4|2284.3|2284|2285.3|2285|2284.3|2284|50
1613034900000|2021-02-11 09:15:00|2284.7|2284.4|2285.2|2284.9|2286|2285.7|2284.5|2284.2|93
1613035200000|2021-02-11 09:20:00|2285.3|2285|2286.5|2286.2|2286.9|2286.6|2285.3|2285|98
1613035500000|2021-02-11 09:25:00|2286|2285.7|2284.9|2284.6|2286.8|2286.5|2284.5|2284.2|131
1613035800000|2021-02-11 09:30:00|2284.8|2284.5|2284.8|2284.5|2285.5|2285.2|2284.4|2284.1|43
1613036100000|2021-02-11 09:35:00|2284.9|2284.6|2285.5|2285.2|2285.6|2285.3|2284.4|2284.1|23
1613036400000|2021-02-11 09:40:00|2284.9|2284.6|2285.9|2285.6|2286|2285.7|2284.7|2284.4|94
1613036700000|2021-02-11 09:45:00|2285.8|2285.5|2285.6|2285.3|2286|2285.7|2285.4|2285.1|30
1613037000000|2021-02-11 09:50:00|2285.8|2285.5|2284.9|2284.6|2286.3|2286|2284.5|2284.2|86
1613037300000|2021-02-11 09:55:00|2284.8|2284.5|2284.3|2284|2284.9|2284.6|2284.1|2283.8|18
1613037600000|2021-02-11 10:00:00|2284.4|2284.1|2285.4|2285.1|2285.5|2285.2|2284.2|2283.9|55
1613037900000|2021-02-11 10:05:00|2285.8|2285.5|2285.4|2285.1|2286.3|2286|2285.4|2285.1|59
1613038200000|2021-02-11 10:10:00|2285.1|2284.8|2283.8|2283.5|2285.1|2284.8|2283.3|2283|106
1613038500000|2021-02-11 10:15:00|2283.7|2283.4|2283.2|2282.9|2283.8|2283.5|2283.2|2282.9|15
1613038800000|2021-02-11 10:20:00|2283.3|2283|2283.6|2283.3|2283.9|2283.6|2282.6|2282.3|90
1613039100000|2021-02-11 10:25:00|2284|2283.7|2283.5|2283.2|2284|2283.7|2282.9|2282.6|28
1613039400000|2021-02-11 10:30:00|2283.7|2283.4|2283.6|2283.3|2284.3|2284|2283.5|2283.2|51
1613039700000|2021-02-11 10:35:00|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.7|2283.4|26
1613040000000|2021-02-11 10:40:00|2284.2|2283.9|2284.3|2284|2284.9|2284.6|2284.2|2283.9|29
1613040300000|2021-02-11 10:45:00|2284.6|2284.3|2284.8|2284.5|2285.1|2284.8|2284.6|2284.3|43
1613040600000|2021-02-11 10:50:00|2284.6|2284.3|2285.4|2285.1|2285.6|2285.3|2284|2283.7|102
1613040900000|2021-02-11 10:55:00|2285.3|2285|2285.6|2285.3|2286.3|2286|2285.3|2285|45
1613041200000|2021-02-11 11:00:00|2285.5|2285.2|2285.3|2285|2285.5|2285.2|2285.3|2285|17
1613041500000|2021-02-11 11:05:00|2285.2|2284.9|2285.5|2285.2|2285.9|2285.6|2285|2284.7|39
1613041800000|2021-02-11 11:10:00|2285.4|2285.1|2286.8|2286.5|2287.7|2287.4|2285.4|2285.1|250
1613042100000|2021-02-11 11:15:00|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.5|2286.2|41
1613042400000|2021-02-11 11:20:00|2286.7|2286.4|2287.9|2287.6|2287.9|2287.6|2286.7|2286.4|58
1613042700000|2021-02-11 11:25:00|2287.8|2287.5|2287|2286.7|2288.2|2287.9|2286.7|2286.4|121
1613043000000|2021-02-11 11:30:00|2286.7|2286.4|2285.9|2285.6|2286.9|2286.6|2285.8|2285.5|33
1613043300000|2021-02-11 11:35:00|2286.1|2285.8|2286.4|2286.1|2286.5|2286.2|2285.7|2285.4|35
1613043600000|2021-02-11 11:40:00|2286.1|2285.8|2286.7|2286.4|2286.7|2286.4|2286|2285.7|29
1613043900000|2021-02-11 11:45:00|2286.8|2286.5|2286.8|2286.5|2287.2|2286.9|2286.3|2286|65
1613044200000|2021-02-11 11:50:00|2286.9|2286.6|2286.8|2286.5|2287.8|2287.5|2286|2285.7|244
1613044500000|2021-02-11 11:55:00|2287|2286.7|2286.5|2286.2|2287.4|2287.1|2286.3|2286|66
1613044800000|2021-02-11 12:00:00|2286.4|2286.1|2287.2|2286.9|2287.9|2287.6|2286.3|2286|159
1613045100000|2021-02-11 12:05:00|2287.4|2287.1|2286.3|2286|2287.4|2287.1|2286.1|2285.8|96
1613045400000|2021-02-11 12:10:00|2286.4|2286.1|2287.2|2286.9|2287.2|2286.9|2286.3|2286|72
1613045700000|2021-02-11 12:15:00|2287.3|2287|2288.1|2287.8|2288.2|2287.9|2286.6|2286.3|117
1613046000000|2021-02-11 12:20:00|2288|2287.7|2289.1|2288.8|2289.5|2289.2|2288|2287.7|332
1613046300000|2021-02-11 12:25:00|2289|2288.7|2290.4|2290.1|2290.4|2290.1|2289|2288.7|206
1613046600000|2021-02-11 12:30:00|2290.3|2290|2290.4|2290.1|2290.9|2290.6|2289.6|2289.3|276
1613046900000|2021-02-11 12:35:00|2290.5|2290.2|2290.4|2290.1|2290.9|2290.6|2290.3|2290|85
1613047200000|2021-02-11 12:40:00|2290.3|2290|2289.9|2289.6|2290.9|2290.6|2289.7|2289.4|121
1613047500000|2021-02-11 12:45:00|2289.7|2289.4|2289.3|2289|2290.2|2289.9|2289|2288.7|153
1613047800000|2021-02-11 12:50:00|2289.1|2288.8|2287|2286.7|2289.1|2288.8|2287|2286.7|254
1613048100000|2021-02-11 12:55:00|2287.4|2287.1|2284.3|2284|2287.4|2287.1|2282.2|2281.9|960
1613048400000|2021-02-11 13:00:00|2285|2284.7|2287.4|2287.1|2287.9|2287.6|2285|2284.7|258
1613048700000|2021-02-11 13:05:00|2287.8|2287.5|2290.4|2290.1|2290.4|2290.1|2287.7|2287.4|404
1613049000000|2021-02-11 13:10:00|2290.1|2289.8|2289.6|2289.3|2290.8|2290.5|2289.2|2288.9|343
1613049300000|2021-02-11 13:15:00|2289.5|2289.2|2292.4|2292.1|2292.6|2292.3|2289.4|2289.1|546
1613049600000|2021-02-11 13:20:00|2292.6|2292.3|2292.3|2292|2292.8|2292.5|2291.2|2290.9|170
1613049900000|2021-02-11 13:25:00|2292.1|2291.8|2290.9|2290.6|2292.4|2292.1|2290.9|2290.6|214
1613050200000|2021-02-11 13:30:00|2291|2290.7|2289.7|2289.4|2291.2|2290.9|2289|2288.7|338
1613050500000|2021-02-11 13:35:00|2289.8|2289.5|2291|2290.7|2291.2|2290.9|2289.5|2289.2|199
1613050800000|2021-02-11 13:40:00|2291.2|2290.9|2292.4|2292.1|2293|2292.7|2291|2290.7|216
1613051100000|2021-02-11 13:45:00|2292.5|2292.2|2292.9|2292.6|2293.1|2292.8|2292.1|2291.8|155
1613051400000|2021-02-11 13:50:00|2293|2292.7|2291.3|2291|2293.2|2292.9|2291.1|2290.8|177
1613051700000|2021-02-11 13:55:00|2291.6|2291.3|2293|2292.7|2293.4|2293.1|2291.6|2291.3|344
1613052000000|2021-02-11 14:00:00|2292.9|2292.6|2293.2|2292.9|2294.2|2293.9|2292.8|2292.5|358
1613052300000|2021-02-11 14:05:00|2293.3|2293|2295.6|2295.3|2295.7|2295.4|2293.1|2292.8|808
1613052600000|2021-02-11 14:10:00|2295.4|2295.1|2294|2293.7|2296.3|2296|2294|2293.7|377
1613052900000|2021-02-11 14:15:00|2293.8|2293.5|2294|2293.7|2294.5|2294.2|2292.7|2292.4|783
1613053200000|2021-02-11 14:20:00|2293.9|2293.6|2295.8|2295.5|2295.9|2295.6|2293.9|2293.6|941
1613053500000|2021-02-11 14:25:00|2295.9|2295.6|2297.5|2297.2|2298|2297.7|2295.5|2295.2|1042
1613053800000|2021-02-11 14:30:00|2297.6|2297.3|2298.4|2298.1|2299.5|2299.2|2294.1|2293.8|7293
1613054100000|2021-02-11 14:35:00|2298.5|2298.2|2299.8|2299.5|2299.9|2299.6|2293.2|2292.9|5142
1613054400000|2021-02-11 14:40:00|2300|2299.7|2302.1|2301.8|2303|2302.7|2296.9|2296.6|4375
1613054700000|2021-02-11 14:45:00|2302|2301.7|2305.4|2305.1|2306.1|2305.8|2300.3|2300|5292
1613055000000|2021-02-11 14:50:00|2305.5|2305.2|2295.5|2295.2|2305.8|2305.5|2292.6|2292.3|4761
1613055300000|2021-02-11 14:55:00|2295.9|2295.6|2290.8|2290.5|2299.3|2299|2290.8|2290.5|2930
1613055600000|2021-02-11 15:00:00|2291|2290.7|2294.1|2293.8|2294.3|2294|2289.6|2289.3|2315
1613055900000|2021-02-11 15:05:00|2294.2|2293.9|2295.6|2295.3|2295.7|2295.4|2291.8|2291.5|1788
1613056200000|2021-02-11 15:10:00|2295.8|2295.5|2295.3|2295|2297.8|2297.5|2293.9|2293.6|1713
1613056500000|2021-02-11 15:15:00|2295.2|2294.9|2295.9|2295.6|2296.7|2296.4|2293.1|2292.8|1704
1613056800000|2021-02-11 15:20:00|2296.2|2295.9|2299.1|2298.8|2300.6|2300.3|2296.1|2295.8|1914
1613057100000|2021-02-11 15:25:00|2299.2|2298.9|2300.8|2300.5|2300.8|2300.5|2297.4|2297.1|1497
1613057400000|2021-02-11 15:30:00|2300.7|2300.4|2298.1|2297.8|2301.2|2300.9|2297.1|2296.8|1346
1613057700000|2021-02-11 15:35:00|2298.6|2298.3|2297.9|2297.6|2301.1|2300.8|2297.7|2297.4|3524
1613058000000|2021-02-11 15:40:00|2297.8|2297.5|2301|2300.7|2301.9|2301.6|2297.7|2297.4|2061
1613058300000|2021-02-11 15:45:00|2301.2|2300.9|2301.3|2301|2301.7|2301.4|2300.1|2299.8|1032
1613058600000|2021-02-11 15:50:00|2301.1|2300.8|2301.2|2300.9|2303.1|2302.8|2300.2|2299.9|1374
1613058900000|2021-02-11 15:55:00|2301.6|2301.3|2297.7|2297.4|2303|2302.7|2296.2|2295.9|1976
1613059200000|2021-02-11 16:00:00|2297.8|2297.5|2298.4|2298.1|2300.5|2300.2|2295.3|2295|2052
1613059500000|2021-02-11 16:05:00|2298.2|2297.9|2296.2|2295.9|2299.3|2299|2296.2|2295.9|1212
1613059800000|2021-02-11 16:10:00|2296.4|2296.1|2293.5|2293.2|2296.9|2296.6|2292.1|2291.8|1795
1613060100000|2021-02-11 16:15:00|2293.4|2293.1|2294|2293.7|2296.2|2295.9|2293.1|2292.8|1571
1613060400000|2021-02-11 16:20:00|2293.9|2293.6|2297.1|2296.8|2297.4|2297.1|2292.6|2292.3|1736
1613060700000|2021-02-11 16:25:00|2297|2296.7|2297.9|2297.6|2298.2|2297.9|2296.1|2295.8|1003
1613061000000|2021-02-11 16:30:00|2297.8|2297.5|2299.1|2298.8|2299.1|2298.8|2296.7|2296.4|1730
1613061300000|2021-02-11 16:35:00|2299.6|2299.3|2296.8|2296.5|2300|2299.7|2296|2295.7|979
1613061600000|2021-02-11 16:40:00|2296.9|2296.6|2297|2296.7|2298.4|2298.1|2296.6|2296.3|657
1613061900000|2021-02-11 16:45:00|2297.1|2296.8|2296.1|2295.8|2297.5|2297.2|2294.4|2294.1|903
1613062200000|2021-02-11 16:50:00|2296|2295.7|2289.5|2289.2|2296.5|2296.2|2289.5|2289.2|1668
1613062500000|2021-02-11 16:55:00|2289.8|2289.5|2289.1|2288.8|2290.7|2290.4|2287.3|2287|2218
1613062800000|2021-02-11 17:00:00|2288.8|2288.5|2285.4|2285.1|2289.6|2289.3|2284|2283.7|2866
1613063100000|2021-02-11 17:05:00|2285|2284.7|2276.1|2275.8|2285.2|2284.9|2276.1|2275.8|3695
1613063400000|2021-02-11 17:10:00|2276.2|2275.9|2273.8|2273.5|2279.4|2279.1|2273.5|2273.2|3494
1613063700000|2021-02-11 17:15:00|2273.7|2273.4|2262.4|2262.1|2275|2274.7|2262.2|2261.9|4850
1613064000000|2021-02-11 17:20:00|2262.5|2262.2|2263.9|2263.6|2268.1|2267.8|2262.1|2261.8|4808
1613064300000|2021-02-11 17:25:00|2263.4|2263.1|2252.3|2252|2263.9|2263.6|2250.1|2249.8|6718
1613064600000|2021-02-11 17:30:00|2252.1|2251.8|2264.7|2264.4|2265.4|2265.1|2251.4|2251.1|5937
1613064900000|2021-02-11 17:35:00|2264.6|2264.3|2270.7|2270.4|2270.9|2270.6|2264.6|2264.3|3187
1613065200000|2021-02-11 17:40:00|2270.2|2269.9|2259.1|2258.8|2270.2|2269.9|2257.7|2257.4|3664
1613065500000|2021-02-11 17:45:00|2259.2|2258.9|2264|2263.7|2264.2|2263.9|2253.7|2253.4|3533
1613065800000|2021-02-11 17:50:00|2264.1|2263.8|2260.6|2260.3|2265|2264.7|2256.2|2255.9|3035
1613066100000|2021-02-11 17:55:00|2260.5|2260.2|2267.6|2267.3|2267.6|2267.3|2260.3|2260|3217
1613066400000|2021-02-11 18:00:00|2267.7|2267.4|2266.9|2266.6|2268.4|2268.1|2264.5|2264.2|1917
1613066700000|2021-02-11 18:05:00|2266.5|2266.2|2263.9|2263.6|2268.5|2268.2|2263.2|2262.9|2165
1613067000000|2021-02-11 18:10:00|2263.8|2263.5|2271.1|2270.8|2272|2271.7|2262.2|2261.9|2449
1613067300000|2021-02-11 18:15:00|2271.5|2271.2|2272.9|2272.6|2273.5|2273.2|2270|2269.7|2731
1613067600000|2021-02-11 18:20:00|2273.4|2273.1|2275.5|2275.2|2277.1|2276.8|2273.3|2273|2537
1613067900000|2021-02-11 18:25:00|2275.2|2274.9|2274.2|2273.9|2276.6|2276.3|2273.7|2273.4|1465
1613068200000|2021-02-11 18:30:00|2274|2273.7|2275.8|2275.5|2276.8|2276.5|2272.7|2272.4|937
1613068500000|2021-02-11 18:35:00|2275.7|2275.4|2276.2|2275.9|2277|2276.7|2274.6|2274.3|974
1613068800000|2021-02-11 18:40:00|2276.4|2276.1|2275.2|2274.9|2277.4|2277.1|2274.7|2274.4|874
1613069100000|2021-02-11 18:45:00|2275.1|2274.8|2274.1|2273.8|2275.9|2275.6|2271.2|2270.9|1365
1613069400000|2021-02-11 18:50:00|2274.3|2274|2273.5|2273.2|2276.7|2276.4|2272.7|2272.4|1162
1613069700000|2021-02-11 18:55:00|2273.7|2273.4|2274|2273.7|2275.6|2275.3|2273.3|2273|792
1613070000000|2021-02-11 19:00:00|2274.2|2273.9|2267.3|2267|2274.2|2273.9|2266.2|2265.9|4216
1613070300000|2021-02-11 19:05:00|2266.9|2266.6|2268.6|2268.3|2270.4|2270.1|2265.7|2265.4|2135
1613070600000|2021-02-11 19:10:00|2268.7|2268.4|2267.6|2267.3|2269.4|2269.1|2264.7|2264.4|1368
1613070900000|2021-02-11 19:15:00|2267.4|2267.1|2268.6|2268.3|2270.4|2270.1|2267.1|2266.8|978
1613071200000|2021-02-11 19:20:00|2268.5|2268.2|2268.9|2268.6|2270.4|2270.1|2265.1|2264.8|1854
1613071500000|2021-02-11 19:25:00|2268.8|2268.5|2269.9|2269.6|2271.2|2270.9|2267.1|2266.8|943
1613071800000|2021-02-11 19:30:00|2270.1|2269.8|2270.8|2270.5|2271.8|2271.5|2269.2|2268.9|707
1613072100000|2021-02-11 19:35:00|2270.7|2270.4|2269.5|2269.2|2270.9|2270.6|2267.7|2267.4|1163
1613072400000|2021-02-11 19:40:00|2269.4|2269.1|2275.3|2275|2275.3|2275|2268.7|2268.4|1220
1613072700000|2021-02-11 19:45:00|2275.4|2275.1|2276.6|2276.3|2276.7|2276.4|2274.7|2274.4|681
1613073000000|2021-02-11 19:50:00|2276.5|2276.2|2278.8|2278.5|2278.8|2278.5|2275.8|2275.5|1198
1613073300000|2021-02-11 19:55:00|2278.7|2278.4|2278.5|2278.2|2279.4|2279.1|2275.9|2275.6|1493
1613073600000|2021-02-11 20:00:00|2278.4|2278.1|2279|2278.7|2279.5|2279.2|2277.3|2277|863
1613073900000|2021-02-11 20:05:00|2279.2|2278.9|2279.2|2278.9|2279.9|2279.6|2277.7|2277.4|2210
1613074200000|2021-02-11 20:10:00|2279.3|2279|2280|2279.7|2282.5|2282.2|2278.8|2278.5|1801
1613074500000|2021-02-11 20:15:00|2279.9|2279.6|2277.3|2277|2280.3|2280|2277.1|2276.8|1608
1613074800000|2021-02-11 20:20:00|2277.5|2277.2|2278.7|2278.4|2279.7|2279.4|2277.2|2276.9|1355
1613075100000|2021-02-11 20:25:00|2278.5|2278.2|2278.8|2278.5|2280.7|2280.4|2278.1|2277.8|820
1613075400000|2021-02-11 20:30:00|2278.6|2278.3|2281.1|2280.8|2281.6|2281.3|2278.4|2278.1|1039
1613075700000|2021-02-11 20:35:00|2281.2|2280.9|2278.9|2278.6|2281.2|2280.9|2277.6|2277.3|1060
1613076000000|2021-02-11 20:40:00|2278.6|2278.3|2278.3|2278|2281.4|2281.1|2277|2276.7|1849
1613076300000|2021-02-11 20:45:00|2278|2277.7|2280.8|2280.5|2283.1|2282.8|2277.8|2277.5|2347
1613076600000|2021-02-11 20:50:00|2280.7|2280.4|2280.3|2280|2280.7|2280.4|2277.2|2276.9|3150
1613076900000|2021-02-11 20:55:00|2280.2|2279.9|2281.4|2281.1|2285.7|2285.4|2278.7|2278.4|11029
1613077200000|2021-02-11 21:00:00|2281.2|2280.9|2279.5|2279.2|2283.1|2282.8|2279.5|2279.2|2401
1613077500000|2021-02-11 21:05:00|2279.6|2279.3|2278.1|2277.8|2280.3|2280|2277.5|2277.2|685
1613077800000|2021-02-11 21:10:00|2278.2|2277.9|2277.8|2277|2278.8|2278.5|2276.1|2275.8|1198
1613078100000|2021-02-11 21:15:00|2277.7|2276.9|2278.1|2277.3|2278.1|2277.3|2277.4|2276.6|1
1613078400000|2021-02-11 21:20:00|2278.2|2277.4|2278.2|2277.4|2278.2|2277.4|2278|2277.2|0
1613078700000|2021-02-11 21:25:00|2278.1|2277.3|2278.1|2277.3|2278.2|2277.4|2278|2277.2|0
1613079000000|2021-02-11 21:30:00|2279.1|2278.8|2278.9|2278.6|2279.6|2279.3|2278.3|2278|337
1613079300000|2021-02-11 21:35:00|2278.7|2278.4|2278.6|2278.3|2280|2279.7|2277.8|2277.5|249
1613079600000|2021-02-11 21:40:00|2278.5|2278.2|2277.9|2277.6|2278.5|2278.2|2277.6|2277.3|148
1613079900000|2021-02-11 21:45:00|2278.1|2277.8|2277.6|2277.3|2278.1|2277.8|2277.5|2277.2|83
1613080200000|2021-02-11 21:50:00|2277.7|2277.4|2278.3|2278|2278.8|2278.5|2277.5|2277.2|132
1613080500000|2021-02-11 21:55:00|2278.2|2277.9|2275.8|2275|2278.4|2278.1|2275.1|2274.8|433
1613080800000|2021-02-11 22:00:00|2275.9|2275.1|2275.7|2274.9|2276.1|2275.3|2275.7|2274.9|0
1613081100000|2021-02-11 22:05:00|2275.8|2275|2275.9|2275.1|2275.9|2275.1|2275.8|2275|0
1613081400000|2021-02-11 22:10:00|2276|2275.2|2276.1|2275.3|2276.2|2275.4|2275.9|2275.1|0
1613081700000|2021-02-11 22:15:00|2276.2|2275.4|2276.1|2275.3|2276.3|2275.5|2276.1|2275.3|0
1613082000000|2021-02-11 22:20:00|2276|2275.2|2276|2275.2|2276.1|2275.3|2275.9|2275.1|0
1613082300000|2021-02-11 22:25:00|2275.9|2275.1|2275.5|2274.7|2275.9|2275.1|2275.5|2274.7|0
1613082600000|2021-02-11 22:30:00|2275.6|2274.8|2275.2|2274.4|2275.6|2274.8|2275.2|2274.4|0
1613082900000|2021-02-11 22:35:00|2275.1|2274.3|2275.1|2274.3|2275.4|2274.6|2275.1|2274.3|0
1613083200000|2021-02-11 22:40:00|2275|2274.2|2275.4|2274.6|2275.4|2274.6|2275|2274.2|0
1613083500000|2021-02-11 22:45:00|2275.2|2274.4|2275|2274.2|2275.3|2274.5|2275|2274.2|0
1613083800000|2021-02-11 22:50:00|2275.1|2274.3|2275.2|2274.4|2275.2|2274.4|2274.8|2274|0
1613084100000|2021-02-11 22:55:00|2275.3|2274.5|2275.3|2274.5|2275.3|2274.5|2275.2|2274.4|0
1613084400000|2021-02-11 23:00:00|2275.9|2275.6|2274.1|2273.8|2276.3|2276|2273.5|2273.2|221
1613084700000|2021-02-11 23:05:00|2274.8|2274.5|2276.2|2275.9|2276.3|2276|2274.2|2273.9|133
1613085000000|2021-02-11 23:10:00|2275.4|2275.1|2275.9|2275.6|2275.9|2275.6|2274.4|2274.1|113
1613085300000|2021-02-11 23:15:00|2276.1|2275.8|2276.3|2276|2276.3|2276|2275.5|2275.2|44
1613085600000|2021-02-11 23:20:00|2277|2276.7|2276.2|2275.9|2277.4|2277.1|2276.1|2275.8|84
1613085900000|2021-02-11 23:25:00|2276.3|2276|2276.3|2276|2276.6|2276.3|2276|2275.7|30
1613086200000|2021-02-11 23:30:00|2276.4|2276.1|2276.2|2275.9|2277|2276.7|2276.2|2275.9|18
1613086500000|2021-02-11 23:35:00|2275.8|2275.5|2277.2|2276.9|2277.3|2277|2275.8|2275.5|37
1613086800000|2021-02-11 23:40:00|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.5|2276.2|34
1613087100000|2021-02-11 23:45:00|2277.1|2276.8|2278.2|2277.9|2278.5|2278.2|2277.1|2276.8|50
1613087400000|2021-02-11 23:50:00|2278.1|2277.8|2279.1|2278.8|2279.1|2278.8|2278|2277.7|68
1613087700000|2021-02-11 23:55:00|2279|2278.7|2280|2279.7|2280.4|2280.1|2278.7|2278.4|119
1613088000000|2021-02-12 00:00:00|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2279.5|2279.2|70
1613088300000|2021-02-12 00:05:00|2280|2279.7|2280.9|2280.6|2281.1|2280.8|2279.5|2279.2|36
1613088600000|2021-02-12 00:10:00|2281|2280.7|2280.7|2280.4|2282|2281.7|2280|2279.7|54
1613088900000|2021-02-12 00:15:00|2280.3|2280|2279.8|2279.5|2280.3|2280|2279.2|2278.9|72
1613089200000|2021-02-12 00:20:00|2279.5|2279.2|2279.9|2279.6|2280.3|2280|2278.8|2278.5|110
1613089500000|2021-02-12 00:25:00|2280.1|2279.8|2279|2278.7|2280.2|2279.9|2278.4|2278.1|35
1613089800000|2021-02-12 00:30:00|2278.8|2278.5|2278.5|2278.2|2279.3|2279|2278.5|2278.2|41
1613090100000|2021-02-12 00:35:00|2278.7|2278.4|2277.8|2277.5|2278.7|2278.4|2277.8|2277.5|39
1613090400000|2021-02-12 00:40:00|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.7|2277.4|6
1613090700000|2021-02-12 00:45:00|2277.5|2277.2|2277.6|2277.3|2277.9|2277.6|2276.6|2276.3|70
1613091000000|2021-02-12 00:50:00|2277.5|2277.2|2276.2|2275.9|2277.6|2277.3|2275.8|2275.5|1000
1613091300000|2021-02-12 00:55:00|2276|2275.7|2277.3|2277|2277.3|2277|2275.9|2275.6|552
1613091600000|2021-02-12 01:00:00|2277.4|2277.1|2277.5|2277.2|2278.3|2278|2277.3|2277|343
1613091900000|2021-02-12 01:05:00|2277.6|2277.3|2276.6|2276.3|2277.8|2277.5|2276.6|2276.3|978
1613092200000|2021-02-12 01:10:00|2277|2276.7|2274.5|2274.2|2277.5|2277.2|2274.3|2274|221
1613092500000|2021-02-12 01:15:00|2274.7|2274.4|2275.4|2275.1|2275.7|2275.4|2274.7|2274.4|48
1613092800000|2021-02-12 01:20:00|2275.7|2275.4|2276.2|2275.9|2277|2276.7|2275.7|2275.4|23
1613093100000|2021-02-12 01:25:00|2276.5|2276.2|2277|2276.7|2277|2276.7|2275.9|2275.6|13
1613093400000|2021-02-12 01:30:00|2276.8|2276.5|2275.6|2275.3|2276.9|2276.6|2275.6|2275.3|9
1613093700000|2021-02-12 01:35:00|2275.7|2275.4|2275|2274.7|2275.8|2275.5|2274.5|2274.2|48
1613094000000|2021-02-12 01:40:00|2274.9|2274.6|2275.1|2274.8|2275.1|2274.8|2273.8|2273.5|37
1613094300000|2021-02-12 01:45:00|2274.8|2274.5|2275.3|2275|2275.8|2275.5|2274.7|2274.4|111
1613094600000|2021-02-12 01:50:00|2275.7|2275.4|2276.3|2276|2276.3|2276|2275.6|2275.3|23
1613094900000|2021-02-12 01:55:00|2276.4|2276.1|2276.6|2276.3|2276.9|2276.6|2276.4|2276.1|25
1613095200000|2021-02-12 02:00:00|2276.3|2276|2276.3|2276|2276.6|2276.3|2276.3|2276|15
1613095500000|2021-02-12 02:05:00|2276.1|2275.8|2276.1|2275.8|2276.4|2276.1|2275.9|2275.6|14
1613095800000|2021-02-12 02:10:00|2276.3|2276|2276.6|2276.3|2277|2276.7|2276.3|2276|9
1613096100000|2021-02-12 02:15:00|2276.4|2276.1|2276.6|2276.3|2276.6|2276.3|2276.4|2276.1|10
1613096400000|2021-02-12 02:20:00|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.3|2276|6
1613096700000|2021-02-12 02:25:00|2275.5|2275.2|2275.5|2275.2|2275.6|2275.3|2275.2|2274.9|68
1613097000000|2021-02-12 02:30:00|2275.6|2275.3|2274.6|2274.3|2275.6|2275.3|2274.6|2274.3|18
1613097300000|2021-02-12 02:35:00|2274.8|2274.5|2274.8|2274.5|2275|2274.7|2274.2|2273.9|40
1613097600000|2021-02-12 02:40:00|2275.1|2274.8|2273.6|2273.3|2275.6|2275.3|2273.6|2273.3|70
1613097900000|2021-02-12 02:45:00|2274|2273.7|2274.3|2274|2274.6|2274.3|2274|2273.7|22
1613098200000|2021-02-12 02:50:00|2274.4|2274.1|2273.3|2273|2274.4|2274.1|2273|2272.7|90
1613098500000|2021-02-12 02:55:00|2273|2272.7|2273.3|2273|2273.3|2273|2271.9|2271.6|78
1613098800000|2021-02-12 03:00:00|2273|2272.7|2272.7|2272.4|2273.5|2273.2|2272.6|2272.3|27
1613099100000|2021-02-12 03:05:00|2272.9|2272.6|2274.3|2274|2274.7|2274.4|2272.9|2272.6|50
1613099400000|2021-02-12 03:10:00|2274.2|2273.9|2274.8|2274.5|2274.8|2274.5|2274.2|2273.9|14
1613099700000|2021-02-12 03:15:00|2274.3|2274|2273.8|2273.5|2274.3|2274|2273.8|2273.5|41
1613100000000|2021-02-12 03:20:00|2274|2273.7|2274|2273.7|2274.5|2274.2|2274|2273.7|42
1613100300000|2021-02-12 03:25:00|2274.1|2273.8|2275.1|2274.8|2275.2|2274.9|2273.9|2273.6|28
1613100600000|2021-02-12 03:30:00|2274.8|2274.5|2274.6|2274.3|2275|2274.7|2274.4|2274.1|13
1613100900000|2021-02-12 03:35:00|2275.1|2274.8|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|18
1613101200000|2021-02-12 03:40:00|2275.5|2275.2|2275.9|2275.6|2276|2275.7|2275.3|2275|42
1613101500000|2021-02-12 03:45:00|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2275.7|2275.4|27
1613101800000|2021-02-12 03:50:00|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|20
1613102100000|2021-02-12 03:55:00|2276.6|2276.3|2275.8|2275.5|2276.6|2276.3|2275.3|2275|43
1613102400000|2021-02-12 04:00:00|2275.9|2275.6|2277|2276.7|2277.3|2277|2275.9|2275.6|48
1613102700000|2021-02-12 04:05:00|2276.3|2276|2275.8|2275.5|2276.6|2276.3|2275.8|2275.5|15
1613103000000|2021-02-12 04:10:00|2275.7|2275.4|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|8
1613103300000|2021-02-12 04:15:00|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2276|2275.7|2
1613103600000|2021-02-12 04:20:00|2275.7|2275.4|2275.5|2275.2|2275.9|2275.6|2275|2274.7|21
1613103900000|2021-02-12 04:25:00|2275.2|2274.9|2274.8|2274.5|2275.3|2275|2274.7|2274.4|12
1613104200000|2021-02-12 04:30:00|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2275|2274.7|9
1613104500000|2021-02-12 04:35:00|2274.6|2274.3|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|4
1613104800000|2021-02-12 04:40:00|2275.7|2275.4|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|8
1613105100000|2021-02-12 04:45:00|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|9
1613105400000|2021-02-12 04:50:00|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|4
1613105700000|2021-02-12 04:55:00|2273.8|2273.5|2274.4|2274.1|2274.4|2274.1|2273.8|2273.5|10
1613106000000|2021-02-12 05:00:00|2274.2|2273.9|2274.9|2274.6|2274.9|2274.6|2274.2|2273.9|7
1613106300000|2021-02-12 05:05:00|2275.3|2275|2275.9|2275.6|2275.9|2275.6|2275.1|2274.8|10
1613106600000|2021-02-12 05:10:00|2275.6|2275.3|2275.9|2275.6|2276|2275.7|2275.5|2275.2|11
1613106900000|2021-02-12 05:15:00|2276.5|2276.2|2276.5|2276.2|2276.5|2276.2|2276.3|2276|12
1613107200000|2021-02-12 05:20:00|2276.7|2276.4|2277|2276.7|2277.1|2276.8|2276.7|2276.4|8
1613107500000|2021-02-12 05:25:00|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|2
1613107800000|2021-02-12 05:30:00|2277.3|2277|2278.1|2277.8|2278.2|2277.9|2277.3|2277|52
1613108100000|2021-02-12 05:35:00|2278.2|2277.9|2277.6|2277.3|2278.3|2278|2277.6|2277.3|38
1613108400000|2021-02-12 05:40:00|2277.4|2277.1|2277.3|2277|2277.6|2277.3|2276.9|2276.6|24
1613108700000|2021-02-12 05:45:00|2277.4|2277.1|2276.9|2276.6|2277.5|2277.2|2276.9|2276.6|6
1613109000000|2021-02-12 05:50:00|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2277.2|2276.9|2
1613109300000|2021-02-12 05:55:00|2277.3|2277|2277.3|2277|2277.3|2277|2277.2|2276.9|4
1613109600000|2021-02-12 06:00:00|2277.6|2277.3|2276|2275.7|2278|2277.7|2276|2275.7|40
1613109900000|2021-02-12 06:05:00|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.3|2275|38
1613110200000|2021-02-12 06:10:00|2275.6|2275.3|2274.5|2274.2|2275.7|2275.4|2274.4|2274.1|9
1613110500000|2021-02-12 06:15:00|2274.9|2274.6|2275.2|2274.9|2275.2|2274.9|2274.5|2274.2|23
1613110800000|2021-02-12 06:20:00|2274.9|2274.6|2276|2275.7|2276|2275.7|2274.9|2274.6|15
1613111100000|2021-02-12 06:25:00|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|5
1613111400000|2021-02-12 06:30:00|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.1|2274.8|7
1613111700000|2021-02-12 06:35:00|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2274.8|2274.5|10
1613112000000|2021-02-12 06:40:00|2274.8|2274.5|2274.6|2274.3|2274.8|2274.5|2274.4|2274.1|24
1613112300000|2021-02-12 06:45:00|2274.5|2274.2|2274.8|2274.5|2275.2|2274.9|2274.5|2274.2|14
1613112600000|2021-02-12 06:50:00|2274.6|2274.3|2274.7|2274.4|2275|2274.7|2274.6|2274.3|4
1613112900000|2021-02-12 06:55:00|2275.1|2274.8|2275.1|2274.8|2275.4|2275.1|2275|2274.7|14
1613113200000|2021-02-12 07:00:00|2274.9|2274.6|2272.6|2272.3|2274.9|2274.6|2272.5|2272.2|71
1613113500000|2021-02-12 07:05:00|2272.4|2272.1|2274.3|2274|2274.5|2274.2|2272.4|2272.1|38
1613113800000|2021-02-12 07:10:00|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|11
1613114100000|2021-02-12 07:15:00|2274|2273.7|2273.5|2273.2|2274.4|2274.1|2273.5|2273.2|31
1613114400000|2021-02-12 07:20:00|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.7|2273.4|24
1613114700000|2021-02-12 07:25:00|2274.5|2274.2|2275|2274.7|2275|2274.7|2274.2|2273.9|14
1613115000000|2021-02-12 07:30:00|2274.9|2274.6|2274.2|2273.9|2274.9|2274.6|2274.2|2273.9|9
1613115300000|2021-02-12 07:35:00|2274.1|2273.8|2274.9|2274.6|2275.2|2274.9|2274.1|2273.8|14
1613115600000|2021-02-12 07:40:00|2274.7|2274.4|2274.4|2274.1|2275.1|2274.8|2274.3|2274|32
1613115900000|2021-02-12 07:45:00|2274.3|2274|2274.3|2274|2274.5|2274.2|2273.5|2273.2|40
1613116200000|2021-02-12 07:50:00|2274|2273.7|2273.5|2273.2|2274.2|2273.9|2273.3|2273|22
1613116500000|2021-02-12 07:55:00|2272.7|2272.4|2273.4|2273.1|2273.4|2273.1|2272.5|2272.2|50
1613116800000|2021-02-12 08:00:00|2273.5|2273.2|2271.3|2271|2273.5|2273.2|2270.1|2269.8|228
1613117100000|2021-02-12 08:05:00|2271.2|2270.9|2273.8|2273.5|2273.8|2273.5|2269.8|2269.5|124
1613117400000|2021-02-12 08:10:00|2274|2273.7|2274.7|2274.4|2275.6|2275.3|2272.9|2272.6|131
1613117700000|2021-02-12 08:15:00|2274.6|2274.3|2276.5|2276.2|2276.8|2276.5|2274.3|2274|145
1613118000000|2021-02-12 08:20:00|2276|2275.7|2275.2|2274.9|2276.5|2276.2|2274.8|2274.5|112
1613118300000|2021-02-12 08:25:00|2274.8|2274.5|2273.7|2273.4|2275.1|2274.8|2273.5|2273.2|70
1613118600000|2021-02-12 08:30:00|2273.5|2273.2|2271.5|2271.2|2273.5|2273.2|2270.1|2269.8|181
1613118900000|2021-02-12 08:35:00|2271.8|2271.5|2270.5|2270.2|2272|2271.7|2269.5|2269.2|113
1613119200000|2021-02-12 08:40:00|2270.3|2270|2267.9|2267.6|2270.8|2270.5|2267.4|2267.1|220
1613119500000|2021-02-12 08:45:00|2268|2267.7|2264.7|2264.4|2268.1|2267.8|2264.4|2264.1|233
1613119800000|2021-02-12 08:50:00|2264.3|2264|2268.6|2268.3|2269.4|2269.1|2263.7|2263.4|197
1613120100000|2021-02-12 08:55:00|2268.9|2268.6|2268.5|2268.2|2269.6|2269.3|2268|2267.7|119
1613120400000|2021-02-12 09:00:00|2268.1|2267.8|2270.2|2269.9|2270.5|2270.2|2268.1|2267.8|79
1613120700000|2021-02-12 09:05:00|2270|2269.7|2269.6|2269.3|2270.7|2270.4|2269.4|2269.1|130
1613121000000|2021-02-12 09:10:00|2269.5|2269.2|2269.4|2269.1|2270.4|2270.1|2268.8|2268.5|92
1613121300000|2021-02-12 09:15:00|2269.3|2269|2270.1|2269.8|2270.3|2270|2269.1|2268.8|45
1613121600000|2021-02-12 09:20:00|2270.3|2270|2270.9|2270.6|2271.5|2271.2|2269.9|2269.6|97
1613121900000|2021-02-12 09:25:00|2270.5|2270.2|2271.5|2271.2|2271.5|2271.2|2270.3|2270|45
1613122200000|2021-02-12 09:30:00|2271.3|2271|2271|2270.7|2272.2|2271.9|2270.3|2270|65
1613122500000|2021-02-12 09:35:00|2271.1|2270.8|2271.9|2271.6|2272.1|2271.8|2270.8|2270.5|41
1613122800000|2021-02-12 09:40:00|2271.8|2271.5|2272.9|2272.6|2273.1|2272.8|2271.8|2271.5|39
1613123100000|2021-02-12 09:45:00|2273|2272.7|2274.6|2274.3|2274.6|2274.3|2272.9|2272.6|71
1613123400000|2021-02-12 09:50:00|2274.5|2274.2|2274.1|2273.8|2274.5|2274.2|2273.3|2273|54
1613123700000|2021-02-12 09:55:00|2274.3|2274|2275.2|2274.9|2275.3|2275|2274.3|2274|42
1613124000000|2021-02-12 10:00:00|2275|2274.7|2275.4|2275.1|2275.7|2275.4|2274.8|2274.5|54
1613124300000|2021-02-12 10:05:00|2275.3|2275|2276.1|2275.8|2276.1|2275.8|2274.6|2274.3|140
1613124600000|2021-02-12 10:10:00|2276|2275.7|2275.4|2275.1|2276.1|2275.8|2274.8|2274.5|65
1613124900000|2021-02-12 10:15:00|2275.2|2274.9|2275.3|2275|2275.5|2275.2|2274.7|2274.4|53
1613125200000|2021-02-12 10:20:00|2275.6|2275.3|2276.4|2276.1|2276.4|2276.1|2275.3|2275|34
1613125500000|2021-02-12 10:25:00|2276.5|2276.2|2276.3|2276|2276.5|2276.2|2275.5|2275.2|55
1613125800000|2021-02-12 10:30:00|2276.5|2276.2|2275.9|2275.6|2276.5|2276.2|2275.3|2275|50
1613126100000|2021-02-12 10:35:00|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.6|2275.3|38
1613126400000|2021-02-12 10:40:00|2275.8|2275.5|2276.2|2275.9|2276.5|2276.2|2275.2|2274.9|21
1613126700000|2021-02-12 10:45:00|2276.3|2276|2276.4|2276.1|2277.1|2276.8|2275.8|2275.5|32
1613127000000|2021-02-12 10:50:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2275.6|2275.3|20
1613127300000|2021-02-12 10:55:00|2276.6|2276.3|2277|2276.7|2277.4|2277.1|2276.5|2276.2|77
1613127600000|2021-02-12 11:00:00|2277.1|2276.8|2277.6|2277.3|2277.6|2277.3|2276.7|2276.4|35
1613127900000|2021-02-12 11:05:00|2277.7|2277.4|2277.5|2277.2|2277.7|2277.4|2277.1|2276.8|14
1613128200000|2021-02-12 11:10:00|2277.2|2276.9|2277|2276.7|2277.2|2276.9|2276.3|2276|37
1613128500000|2021-02-12 11:15:00|2276.8|2276.5|2276.4|2276.1|2277.2|2276.9|2276.3|2276|41
1613128800000|2021-02-12 11:20:00|2276.6|2276.3|2275.1|2274.8|2277|2276.7|2274.9|2274.6|150
1613129100000|2021-02-12 11:25:00|2275|2274.7|2272.7|2272.4|2275|2274.7|2272.7|2272.4|123
1613129400000|2021-02-12 11:30:00|2272.8|2272.5|2274.1|2273.8|2274.3|2274|2272.7|2272.4|45
1613129700000|2021-02-12 11:35:00|2274|2273.7|2274.2|2273.9|2274.6|2274.3|2273.9|2273.6|14
1613130000000|2021-02-12 11:40:00|2274.5|2274.2|2274.6|2274.3|2274.9|2274.6|2274.2|2273.9|18
1613130300000|2021-02-12 11:45:00|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2273.5|2273.2|93
1613130600000|2021-02-12 11:50:00|2274.5|2274.2|2275.8|2275.5|2275.8|2275.5|2274.1|2273.8|27
1613130900000|2021-02-12 11:55:00|2275.9|2275.6|2276.2|2275.9|2276.5|2276.2|2275.4|2275.1|41
1613131200000|2021-02-12 12:00:00|2276.5|2276.2|2277.5|2277.2|2279.1|2278.8|2276.3|2276|289
1613131500000|2021-02-12 12:05:00|2277.6|2277.3|2275.8|2275.5|2277.8|2277.5|2275.6|2275.3|97
1613131800000|2021-02-12 12:10:00|2275.6|2275.3|2275.9|2275.6|2276|2275.7|2275.2|2274.9|100
1613132100000|2021-02-12 12:15:00|2276.3|2276|2276|2275.7|2276.5|2276.2|2275.9|2275.6|27
1613132400000|2021-02-12 12:20:00|2276.3|2276|2277|2276.7|2277.4|2277.1|2276.2|2275.9|58
1613132700000|2021-02-12 12:25:00|2276.9|2276.6|2277.6|2277.3|2277.8|2277.5|2276.9|2276.6|52
1613133000000|2021-02-12 12:30:00|2278.2|2277.9|2280.3|2280|2280.5|2280.2|2278|2277.7|403
1613133300000|2021-02-12 12:35:00|2280.4|2280.1|2279.2|2278.9|2280.7|2280.4|2278.8|2278.5|242
1613133600000|2021-02-12 12:40:00|2279|2278.7|2279.3|2279|2279.4|2279.1|2278.7|2278.4|63
1613133900000|2021-02-12 12:45:00|2279.5|2279.2|2277.2|2276.9|2280|2279.7|2276.9|2276.6|254
1613134200000|2021-02-12 12:50:00|2277|2276.7|2276.8|2276.5|2277.3|2277|2275.7|2275.4|237
1613134500000|2021-02-12 12:55:00|2276.6|2276.3|2276.7|2276.4|2277|2276.7|2276.3|2276|61
1613134800000|2021-02-12 13:00:00|2277.1|2276.8|2279|2278.7|2279.4|2279.1|2277.1|2276.8|193
1613135100000|2021-02-12 13:05:00|2279.3|2279|2278.2|2277.9|2279.5|2279.2|2278.1|2277.8|94
1613135400000|2021-02-12 13:10:00|2278.4|2278.1|2277.5|2277.2|2278.5|2278.2|2277.1|2276.8|120
1613135700000|2021-02-12 13:15:00|2277.6|2277.3|2277.7|2277.4|2279.1|2278.8|2277.6|2277.3|113
1613136000000|2021-02-12 13:20:00|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2276.5|2276.2|190
1613136300000|2021-02-12 13:25:00|2277.4|2277.1|2277.8|2277.5|2278.7|2278.4|2277.4|2277.1|96
1613136600000|2021-02-12 13:30:00|2277.5|2277.2|2277.6|2277.3|2278.3|2278|2277.4|2277.1|143
1613136900000|2021-02-12 13:35:00|2277.7|2277.4|2277.4|2277.1|2277.9|2277.6|2276.9|2276.6|149
1613137200000|2021-02-12 13:40:00|2277.6|2277.3|2279|2278.7|2279.7|2279.4|2277.6|2277.3|167
1613137500000|2021-02-12 13:45:00|2278.7|2278.4|2277|2276.7|2279.1|2278.8|2277|2276.7|180
1613137800000|2021-02-12 13:50:00|2277.2|2276.9|2278.1|2277.8|2278.9|2278.6|2277|2276.7|346
1613138100000|2021-02-12 13:55:00|2278.2|2277.9|2275.5|2275.2|2278.2|2277.9|2274.1|2273.8|637
1613138400000|2021-02-12 14:00:00|2275.4|2275.1|2276.3|2276|2276.6|2276.3|2275.1|2274.8|941
1613138700000|2021-02-12 14:05:00|2276.4|2276.1|2274.8|2274.5|2277.2|2276.9|2274.5|2274.2|233
1613139000000|2021-02-12 14:10:00|2274.9|2274.6|2272.8|2272.5|2275.7|2275.4|2271.4|2271.1|816
1613139300000|2021-02-12 14:15:00|2273.5|2273.2|2275|2274.7|2275.5|2275.2|2273.2|2272.9|235
1613139600000|2021-02-12 14:20:00|2275.1|2274.8|2273.2|2272.9|2276.1|2275.8|2273.1|2272.8|1082
1613139900000|2021-02-12 14:25:00|2273.4|2273.1|2274.7|2274.4|2275.5|2275.2|2273.3|2273|538
1613140200000|2021-02-12 14:30:00|2274.3|2274|2263.6|2263.3|2274.6|2274.3|2261.8|2261.5|5944
1613140500000|2021-02-12 14:35:00|2263|2262.7|2270.7|2270.4|2271.6|2271.3|2261.8|2261.5|4131
1613140800000|2021-02-12 14:40:00|2271.1|2270.8|2275.7|2275.4|2277.3|2277|2270.7|2270.4|5294
1613141100000|2021-02-12 14:45:00|2275.8|2275.5|2278.7|2278.4|2278.8|2278.5|2275.1|2274.8|2436
1613141400000|2021-02-12 14:50:00|2278.6|2278.3|2273.8|2273.5|2279.7|2279.4|2272.9|2272.6|4231
1613141700000|2021-02-12 14:55:00|2274.1|2273.8|2277.2|2276.9|2278.5|2278.2|2274.1|2273.8|1568
1613142000000|2021-02-12 15:00:00|2276.6|2276.3|2281.6|2281.3|2282.3|2282|2276.6|2276.3|2562
1613142300000|2021-02-12 15:05:00|2281.8|2281.5|2282.1|2281.8|2282.6|2282.3|2280.7|2280.4|2227
1613142600000|2021-02-12 15:10:00|2282.2|2281.9|2286.6|2286.3|2286.6|2286.3|2281.6|2281.3|2367
1613142900000|2021-02-12 15:15:00|2286.5|2286.2|2282.7|2282.4|2288.8|2288.5|2281.5|2281.2|3049
1613143200000|2021-02-12 15:20:00|2282.9|2282.6|2284.6|2284.3|2285.2|2284.9|2280.2|2279.9|1739
1613143500000|2021-02-12 15:25:00|2284.8|2284.5|2278.4|2278.1|2285.8|2285.5|2278.4|2278.1|1876
1613143800000|2021-02-12 15:30:00|2278.3|2278|2280.5|2280.2|2280.5|2280.2|2273.6|2273.3|3331
1613144100000|2021-02-12 15:35:00|2280.6|2280.3|2285.6|2285.3|2286|2285.7|2280.2|2279.9|3551
1613144400000|2021-02-12 15:40:00|2285.9|2285.6|2287.6|2287.3|2287.8|2287.5|2285.4|2285.1|2452
1613144700000|2021-02-12 15:45:00|2287.5|2287.2|2286.1|2285.8|2288.2|2287.9|2285.5|2285.2|2473
1613145000000|2021-02-12 15:50:00|2286.2|2285.9|2285.3|2285|2288.2|2287.9|2285.3|2285|1586
1613145300000|2021-02-12 15:55:00|2285|2284.7|2287.5|2287.2|2287.8|2287.5|2283.8|2283.5|1344
1613145600000|2021-02-12 16:00:00|2287.4|2287.1|2286.5|2286.2|2288.2|2287.9|2283.8|2283.5|1278
1613145900000|2021-02-12 16:05:00|2286.6|2286.3|2285.5|2285.2|2286.8|2286.5|2282.9|2282.6|1377
1613146200000|2021-02-12 16:10:00|2285.6|2285.3|2284.5|2284.2|2288|2287.7|2284.5|2284.2|2280
1613146500000|2021-02-12 16:15:00|2284.6|2284.3|2288.8|2288.5|2289.4|2289.1|2284.2|2283.9|2091
1613146800000|2021-02-12 16:20:00|2288.5|2288.2|2288.5|2288.2|2290.2|2289.9|2286|2285.7|1597
1613147100000|2021-02-12 16:25:00|2288.8|2288.5|2288.1|2287.8|2289.8|2289.5|2287.6|2287.3|1152
1613147400000|2021-02-12 16:30:00|2288.5|2288.2|2290.4|2290.1|2291.4|2291.1|2288.3|2288|1808
1613147700000|2021-02-12 16:35:00|2290.5|2290.2|2290.2|2289.9|2292.6|2292.3|2288.8|2288.5|1340
1613148000000|2021-02-12 16:40:00|2290.3|2290|2290.3|2290|2290.8|2290.5|2289.1|2288.8|1480
1613148300000|2021-02-12 16:45:00|2290.4|2290.1|2290.9|2290.6|2292.5|2292.2|2290.4|2290.1|985
1613148600000|2021-02-12 16:50:00|2291|2290.7|2289.6|2289.3|2291.8|2291.5|2289.2|2288.9|966
1613148900000|2021-02-12 16:55:00|2289.9|2289.6|2289|2288.7|2290.2|2289.9|2288.2|2287.9|783
1613149200000|2021-02-12 17:00:00|2289.1|2288.8|2291.7|2291.4|2292.6|2292.3|2288.7|2288.4|1104
1613149500000|2021-02-12 17:05:00|2291.8|2291.5|2292.1|2291.8|2293.9|2293.6|2291.4|2291.1|891
1613149800000|2021-02-12 17:10:00|2292.2|2291.9|2290.8|2290.5|2293.9|2293.6|2290.8|2290.5|1629
1613150100000|2021-02-12 17:15:00|2290.6|2290.3|2288.8|2288.5|2291|2290.7|2288.6|2288.3|1080
1613150400000|2021-02-12 17:20:00|2288.7|2288.4|2287.7|2287.4|2289.3|2289|2285.8|2285.5|1482
1613150700000|2021-02-12 17:25:00|2287.8|2287.5|2290.1|2289.8|2290.7|2290.4|2287.7|2287.4|878
1613151000000|2021-02-12 17:30:00|2290|2289.7|2287.8|2287.5|2290.1|2289.8|2287.3|2287|821
1613151300000|2021-02-12 17:35:00|2287.9|2287.6|2288.5|2288.2|2288.9|2288.6|2286.4|2286.1|922
1613151600000|2021-02-12 17:40:00|2288.7|2288.4|2289.6|2289.3|2289.7|2289.4|2286.8|2286.5|507
1613151900000|2021-02-12 17:45:00|2289.7|2289.4|2288.9|2288.6|2290.1|2289.8|2287.3|2287|718
1613152200000|2021-02-12 17:50:00|2288.7|2288.4|2286.6|2286.3|2289.3|2289|2286.6|2286.3|748
1613152500000|2021-02-12 17:55:00|2286.7|2286.4|2288.8|2288.5|2289.1|2288.8|2286.7|2286.4|697
1613152800000|2021-02-12 18:00:00|2288.5|2288.2|2289.1|2288.8|2290.2|2289.9|2288|2287.7|494
1613153100000|2021-02-12 18:05:00|2288.8|2288.5|2287.8|2287.5|2289.6|2289.3|2286.7|2286.4|839
1613153400000|2021-02-12 18:10:00|2288|2287.7|2287.4|2287.1|2288.5|2288.2|2287|2286.7|480
1613153700000|2021-02-12 18:15:00|2287.5|2287.2|2284.4|2284.1|2289|2288.7|2283.4|2283.1|1405
1613154000000|2021-02-12 18:20:00|2284.6|2284.3|2285.1|2284.8|2285.6|2285.3|2281.6|2281.3|1578
1613154300000|2021-02-12 18:25:00|2285|2284.7|2285.5|2285.2|2285.9|2285.6|2284|2283.7|598
1613154600000|2021-02-12 18:30:00|2285.4|2285.1|2286|2285.7|2287.2|2286.9|2284.9|2284.6|691
1613154900000|2021-02-12 18:35:00|2285.9|2285.6|2286|2285.7|2286.5|2286.2|2285.3|2285|520
1613155200000|2021-02-12 18:40:00|2286.1|2285.8|2286.1|2285.8|2286.8|2286.5|2285.4|2285.1|418
1613155500000|2021-02-12 18:45:00|2286.3|2286|2287|2286.7|2287.3|2287|2285.5|2285.2|406
1613155800000|2021-02-12 18:50:00|2287.2|2286.9|2286.9|2286.6|2287.8|2287.5|2286.7|2286.4|515
1613156100000|2021-02-12 18:55:00|2287|2286.7|2287.1|2286.8|2288.2|2287.9|2284.5|2284.2|1102
1613156400000|2021-02-12 19:00:00|2287|2286.7|2285|2284.7|2287.6|2287.3|2284.1|2283.8|871
1613156700000|2021-02-12 19:05:00|2285.1|2284.8|2283.7|2283.4|2285.5|2285.2|2282.9|2282.6|1083
1613157000000|2021-02-12 19:10:00|2283.5|2283.2|2281.2|2280.9|2284.4|2284.1|2281.2|2280.9|820
1613157300000|2021-02-12 19:15:00|2281.3|2281|2284.2|2283.9|2284.3|2284|2281.2|2280.9|680
1613157600000|2021-02-12 19:20:00|2284.3|2284|2284.4|2284.1|2285.2|2284.9|2283.6|2283.3|517
1613157900000|2021-02-12 19:25:00|2284.3|2284|2285.4|2285.1|2285.4|2285.1|2283.5|2283.2|402
1613158200000|2021-02-12 19:30:00|2285.7|2285.4|2284.7|2284.4|2285.8|2285.5|2284|2283.7|670
1613158500000|2021-02-12 19:35:00|2284.6|2284.3|2283.5|2283.2|2284.6|2284.3|2281.9|2281.6|821
1613158800000|2021-02-12 19:40:00|2283.4|2283.1|2283.3|2283|2283.7|2283.4|2281.6|2281.3|582
1613159100000|2021-02-12 19:45:00|2283.1|2282.8|2285|2284.7|2285.4|2285.1|2283|2282.7|1071
1613159400000|2021-02-12 19:50:00|2284.9|2284.6|2284.9|2284.6|2285.7|2285.4|2283.7|2283.4|475
1613159700000|2021-02-12 19:55:00|2284.8|2284.5|2284.2|2283.9|2285.9|2285.6|2283.8|2283.5|546
1613160000000|2021-02-12 20:00:00|2284.6|2284.3|2286.4|2286.1|2286.4|2286.1|2284.6|2284.3|462
1613160300000|2021-02-12 20:05:00|2286.5|2286.2|2286.1|2285.8|2287.3|2287|2285.8|2285.5|909
1613160600000|2021-02-12 20:10:00|2286|2285.7|2286.1|2285.8|2286.5|2286.2|2285.4|2285.1|421
1613160900000|2021-02-12 20:15:00|2286.2|2285.9|2284.8|2284.5|2286.5|2286.2|2284.3|2284|587
1613161200000|2021-02-12 20:20:00|2284.6|2284.3|2283.6|2283.3|2285.3|2285|2282.8|2282.5|1103
1613161500000|2021-02-12 20:25:00|2283.4|2283.1|2284.3|2284|2284.7|2284.4|2282.7|2282.4|782
1613161800000|2021-02-12 20:30:00|2284.2|2283.9|2283.9|2283.6|2284.5|2284.2|2282.8|2282.5|1049
1613162100000|2021-02-12 20:35:00|2283.8|2283.5|2285.4|2285.1|2287.9|2287.6|2283.8|2283.5|1960
1613162400000|2021-02-12 20:40:00|2285.8|2285.5|2285.3|2285|2286.8|2286.5|2285.3|2285|1169
1613162700000|2021-02-12 20:45:00|2285|2284.7|2285.8|2285.5|2285.9|2285.6|2284.2|2283.9|1032
1613163000000|2021-02-12 20:50:00|2285.9|2285.6|2289.1|2288.8|2290.3|2290|2285.9|2285.6|3112
1613163300000|2021-02-12 20:55:00|2289|2288.7|2288.9|2288.6|2291.2|2290.9|2287.5|2287.2|7945
1613163600000|2021-02-12 21:00:00|2288.8|2288.5|2290.7|2290.4|2291.4|2291.1|2287.1|2286.8|2671
1613163900000|2021-02-12 21:05:00|2290.8|2290.5|2292.4|2292.1|2292.5|2292.2|2290.8|2290.5|899
1613164200000|2021-02-12 21:10:00|2292.5|2292.2|2292.7|2291.9|2293.6|2293.3|2292.2|2291.9|1009
1613164500000|2021-02-12 21:15:00|2292.6|2291.8|2293|2292.2|2293.1|2292.3|2292.6|2291.8|2
1613164800000|2021-02-12 21:20:00|2293.1|2292.3|2289.6|2288.8|2293.1|2292.3|2289.5|2288.7|0
1613165100000|2021-02-12 21:25:00|2289.5|2288.7|2289.7|2288.9|2289.7|2288.9|2289.5|2288.7|0
1613165400000|2021-02-12 21:30:00|2289.6|2288.8|2294.1|2293.8|2294.9|2294.6|2289.3|2288.5|585
1613165700000|2021-02-12 21:35:00|2294.3|2294|2293.9|2293.6|2295.5|2295.2|2293.4|2293.1|230
1613166000000|2021-02-12 21:40:00|2293.8|2293.5|2293.5|2293.2|2294.3|2294|2293.5|2293.2|86
1613166300000|2021-02-12 21:45:00|2293.9|2293.6|2293.4|2293.1|2294.1|2293.8|2293.4|2293.1|55
1613166600000|2021-02-12 21:50:00|2293.6|2293.3|2293.7|2293.4|2294.3|2294|2293.3|2293|114
1613166900000|2021-02-12 21:55:00|2294|2293.7|2293.4|2292.6|2294|2293.7|2292.9|2292.6|128
1613343600000|2021-02-14 23:00:00|2297.3|2297|2302.4|2302.1|2302.4|2302.1|2296.6|2296.3|640
1613343900000|2021-02-14 23:05:00|2302|2301.7|2302.8|2302.5|2303.7|2303.4|2300.7|2300.4|260
1613344200000|2021-02-14 23:10:00|2302.9|2302.6|2304|2303.7|2304|2303.7|2302.7|2302.4|181
1613344500000|2021-02-14 23:15:00|2304.1|2303.8|2304.5|2304.2|2304.9|2304.6|2303.4|2303.1|87
1613344800000|2021-02-14 23:20:00|2304.6|2304.3|2303.6|2303.3|2304.9|2304.6|2302.6|2302.3|186
1613345100000|2021-02-14 23:25:00|2303.7|2303.4|2302.8|2302.5|2303.7|2303.4|2302.7|2302.4|33
1613345400000|2021-02-14 23:30:00|2303.2|2302.9|2301.2|2300.9|2303.2|2302.9|2301.2|2300.9|101
1613345700000|2021-02-14 23:35:00|2301|2300.7|2302.2|2301.9|2302.4|2302.1|2301|2300.7|79
1613346000000|2021-02-14 23:40:00|2302.4|2302.1|2301.2|2300.9|2302.4|2302.1|2300.6|2300.3|48
1613346300000|2021-02-14 23:45:00|2301|2300.7|2302.2|2301.9|2302.8|2302.5|2300.9|2300.6|76
1613346600000|2021-02-14 23:50:00|2302|2301.7|2301.6|2301.3|2302|2301.7|2301.4|2301.1|15
1613346900000|2021-02-14 23:55:00|2301.9|2301.6|2300.6|2300.3|2302|2301.7|2300.6|2300.3|33
1613347200000|2021-02-15 00:00:00|2300.7|2300.4|2302.4|2302.1|2302.7|2302.4|2300.2|2299.9|76
1613347500000|2021-02-15 00:05:00|2302.2|2301.9|2302.7|2302.4|2303.5|2303.2|2302.2|2301.9|57
1613347800000|2021-02-15 00:10:00|2303|2302.7|2302.1|2301.8|2303|2302.7|2301.9|2301.6|20
1613348100000|2021-02-15 00:15:00|2302.4|2302.1|2305.3|2305|2305.5|2305.2|2302.1|2301.8|116
1613348400000|2021-02-15 00:20:00|2305.2|2304.9|2306.7|2306.4|2307.9|2307.6|2304.9|2304.6|256
1613348700000|2021-02-15 00:25:00|2307.1|2306.8|2306.1|2305.8|2307.3|2307|2305.3|2305|126
1613349000000|2021-02-15 00:30:00|2305.5|2305.2|2305.7|2305.4|2306|2305.7|2305.3|2305|24
1613349300000|2021-02-15 00:35:00|2305.2|2304.9|2305|2304.7|2306.2|2305.9|2304.7|2304.4|46
1613349600000|2021-02-15 00:40:00|2305.1|2304.8|2305.4|2305.1|2305.8|2305.5|2304.5|2304.2|78
1613349900000|2021-02-15 00:45:00|2305.8|2305.5|2304.9|2304.6|2306.4|2306.1|2304.9|2304.6|59
1613350200000|2021-02-15 00:50:00|2305.2|2304.9|2305.2|2304.9|2305.5|2305.2|2304.3|2304|35
1613350500000|2021-02-15 00:55:00|2305|2304.7|2304.7|2304.4|2305.2|2304.9|2304.6|2304.3|11
1613350800000|2021-02-15 01:00:00|2305.1|2304.8|2305.6|2305.3|2306.2|2305.9|2304.7|2304.4|48
1613351100000|2021-02-15 01:05:00|2305.5|2305.2|2304.5|2304.2|2305.5|2305.2|2304.5|2304.2|26
1613351400000|2021-02-15 01:10:00|2304.6|2304.3|2305.7|2305.4|2305.7|2305.4|2304.6|2304.3|44
1613351700000|2021-02-15 01:15:00|2305.4|2305.1|2304.1|2303.8|2305.4|2305.1|2304|2303.7|70
1613352000000|2021-02-15 01:20:00|2304.3|2304|2303.9|2303.6|2304.8|2304.5|2303.6|2303.3|59
1613352300000|2021-02-15 01:25:00|2304|2303.7|2304.2|2303.9|2304.4|2304.1|2304|2303.7|8
1613352600000|2021-02-15 01:30:00|2304|2303.7|2305.8|2305.5|2306.1|2305.8|2304|2303.7|42
1613352900000|2021-02-15 01:35:00|2305.9|2305.6|2305|2304.7|2305.9|2305.6|2305|2304.7|30
1613353200000|2021-02-15 01:40:00|2304.6|2304.3|2304.5|2304.2|2304.6|2304.3|2304.1|2303.8|15
1613353500000|2021-02-15 01:45:00|2304.8|2304.5|2304.9|2304.6|2305.2|2304.9|2304.8|2304.5|9
1613353800000|2021-02-15 01:50:00|2305.5|2305.2|2305.7|2305.4|2306.4|2306.1|2305.1|2304.8|67
1613354100000|2021-02-15 01:55:00|2305.5|2305.2|2305.7|2305.4|2306|2305.7|2305.5|2305.2|17
1613354400000|2021-02-15 02:00:00|2305.9|2305.6|2307.1|2306.8|2307.6|2307.3|2305.9|2305.6|119
1613354700000|2021-02-15 02:05:00|2307.2|2306.9|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|9
1613355000000|2021-02-15 02:10:00|2307|2306.7|2307|2306.7|2307|2306.7|2306.5|2306.2|18
1613355300000|2021-02-15 02:15:00|2306.9|2306.6|2306.6|2306.3|2307.2|2306.9|2306.1|2305.8|49
1613355600000|2021-02-15 02:20:00|2306.7|2306.4|2307.5|2307.2|2307.5|2307.2|2306.7|2306.4|14
1613355900000|2021-02-15 02:25:00|2307.6|2307.3|2306.5|2306.2|2307.8|2307.5|2306.3|2306|63
1613356200000|2021-02-15 02:30:00|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2305.6|2305.3|12
1613356500000|2021-02-15 02:35:00|2306|2305.7|2305.4|2305.1|2306.1|2305.8|2305.4|2305.1|21
1613356800000|2021-02-15 02:40:00|2305.7|2305.4|2305.1|2304.8|2305.7|2305.4|2305.1|2304.8|18
1613357100000|2021-02-15 02:45:00|2305.2|2304.9|2306.1|2305.8|2306.1|2305.8|2305.2|2304.9|25
1613357400000|2021-02-15 02:50:00|2305.9|2305.6|2305.7|2305.4|2305.9|2305.6|2305.2|2304.9|33
1613357700000|2021-02-15 02:55:00|2305.6|2305.3|2305.4|2305.1|2305.7|2305.4|2305.1|2304.8|17
1613358000000|2021-02-15 03:00:00|2305.5|2305.2|2304.7|2304.4|2305.7|2305.4|2304.6|2304.3|44
1613358300000|2021-02-15 03:05:00|2304.6|2304.3|2304.6|2304.3|2305|2304.7|2304.3|2304|26
1613358600000|2021-02-15 03:10:00|2304.5|2304.2|2305.7|2305.4|2305.7|2305.4|2304.3|2304|22
1613358900000|2021-02-15 03:15:00|2306.2|2305.9|2305.5|2305.2|2306.3|2306|2305.5|2305.2|26
1613359200000|2021-02-15 03:20:00|2305.3|2305|2305.5|2305.2|2306|2305.7|2305.3|2305|14
1613359500000|2021-02-15 03:25:00|2305.1|2304.8|2305.8|2305.5|2306.2|2305.9|2305.1|2304.8|11
1613359800000|2021-02-15 03:30:00|2305.6|2305.3|2305.6|2305.3|2306.1|2305.8|2305.4|2305.1|13
1613360100000|2021-02-15 03:35:00|2306.1|2305.8|2306.3|2306|2306.5|2306.2|2306.1|2305.8|17
1613360400000|2021-02-15 03:40:00|2306.6|2306.3|2306.9|2306.6|2307.3|2307|2306.6|2306.3|53
1613360700000|2021-02-15 03:45:00|2306.8|2306.5|2307.4|2307.1|2307.6|2307.3|2306.8|2306.5|32
1613361000000|2021-02-15 03:50:00|2307.3|2307|2306.7|2306.4|2307.3|2307|2306.7|2306.4|29
1613361300000|2021-02-15 03:55:00|2306.8|2306.5|2306.9|2306.6|2307.2|2306.9|2306.7|2306.4|29
1613361600000|2021-02-15 04:00:00|2307.2|2306.9|2307.5|2307.2|2307.8|2307.5|2307.2|2306.9|43
1613361900000|2021-02-15 04:05:00|2307.8|2307.5|2308.6|2308.3|2308.9|2308.6|2307.7|2307.4|77
1613362200000|2021-02-15 04:10:00|2308.8|2308.5|2307.5|2307.2|2308.8|2308.5|2307.5|2307.2|28
1613362500000|2021-02-15 04:15:00|2307.7|2307.4|2307.5|2307.2|2307.7|2307.4|2307.3|2307|17
1613362800000|2021-02-15 04:20:00|2307.3|2307|2307.3|2307|2307.3|2307|2306.9|2306.6|23
1613363100000|2021-02-15 04:25:00|2307.1|2306.8|2307.4|2307.1|2307.4|2307.1|2306.9|2306.6|11
1613363400000|2021-02-15 04:30:00|2307.6|2307.3|2306.8|2306.5|2307.6|2307.3|2306.8|2306.5|12
1613363700000|2021-02-15 04:35:00|2307|2306.7|2307.4|2307.1|2307.7|2307.4|2306.7|2306.4|18
1613364000000|2021-02-15 04:40:00|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|2307.2|2306.9|1
1613364300000|2021-02-15 04:45:00|2307|2306.7|2306.1|2305.8|2307|2306.7|2305.8|2305.5|40
1613364600000|2021-02-15 04:50:00|2306.4|2306.1|2306.2|2305.9|2306.4|2306.1|2306.1|2305.8|18
1613364900000|2021-02-15 04:55:00|2306.1|2305.8|2306.7|2306.4|2306.7|2306.4|2306.1|2305.8|4
1613365200000|2021-02-15 05:00:00|2306.4|2306.1|2306.7|2306.4|2306.8|2306.5|2306.4|2306.1|16
1613365500000|2021-02-15 05:05:00|2306.4|2306.1|2306.1|2305.8|2306.7|2306.4|2305.9|2305.6|19
1613365800000|2021-02-15 05:10:00|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2306.7|2306.4|2
1613366100000|2021-02-15 05:15:00|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306|2305.7|10
1613366400000|2021-02-15 05:20:00|2306.7|2306.4|2306.6|2306.3|2307|2306.7|2306.6|2306.3|6
1613366700000|2021-02-15 05:25:00|2306.3|2306|2306.4|2306.1|2306.4|2306.1|2306.1|2305.8|14
1613367000000|2021-02-15 05:30:00|2306.8|2306.5|2306|2305.7|2306.8|2306.5|2306|2305.7|7
1613367300000|2021-02-15 05:35:00|2306.8|2306.5|2307|2306.7|2307|2306.7|2306.6|2306.3|25
1613367600000|2021-02-15 05:40:00|2306.9|2306.6|2307.4|2307.1|2307.4|2307.1|2306.9|2306.6|10
1613367900000|2021-02-15 05:45:00|2307.5|2307.2|2307.6|2307.3|2307.7|2307.4|2307.4|2307.1|9
1613368200000|2021-02-15 05:50:00|2307.7|2307.4|2307.4|2307.1|2308|2307.7|2307.4|2307.1|10
1613368500000|2021-02-15 05:55:00|2307.7|2307.4|2307.7|2307.4|2308|2307.7|2307.4|2307.1|10
1613368800000|2021-02-15 06:00:00|2307.9|2307.6|2308.5|2308.2|2308.5|2308.2|2307.7|2307.4|19
1613369100000|2021-02-15 06:05:00|2308.7|2308.4|2309.9|2309.6|2310.7|2310.4|2308.7|2308.4|328
1613369400000|2021-02-15 06:10:00|2309.8|2309.5|2310.1|2309.8|2310.9|2310.6|2309.7|2309.4|77
1613369700000|2021-02-15 06:15:00|2310.3|2310|2311.1|2310.8|2311.3|2311|2310.1|2309.8|63
1613370000000|2021-02-15 06:20:00|2311.2|2310.9|2310.9|2310.6|2311.2|2310.9|2310.8|2310.5|27
1613370300000|2021-02-15 06:25:00|2311|2310.7|2309.8|2309.5|2311|2310.7|2309.8|2309.5|56
1613370600000|2021-02-15 06:30:00|2309.9|2309.6|2309|2308.7|2309.9|2309.6|2308.8|2308.5|109
1613370900000|2021-02-15 06:35:00|2309.2|2308.9|2310.2|2309.9|2310.2|2309.9|2309.2|2308.9|27
1613371200000|2021-02-15 06:40:00|2309.5|2309.2|2310.3|2310|2310.3|2310|2309.5|2309.2|37
1613371500000|2021-02-15 06:45:00|2310.6|2310.3|2309.4|2309.1|2310.8|2310.5|2309.1|2308.8|140
1613371800000|2021-02-15 06:50:00|2309.1|2308.8|2308.7|2308.4|2309.4|2309.1|2308.6|2308.3|39
1613372100000|2021-02-15 06:55:00|2309.2|2308.9|2309.3|2309|2309.5|2309.2|2309|2308.7|19
1613372400000|2021-02-15 07:00:00|2309.2|2308.9|2309|2308.7|2309.4|2309.1|2308.9|2308.6|34
1613372700000|2021-02-15 07:05:00|2308.8|2308.5|2309|2308.7|2309.6|2309.3|2308.1|2307.8|116
1613373000000|2021-02-15 07:10:00|2309.3|2309|2309.1|2308.8|2309.8|2309.5|2308.9|2308.6|42
1613373300000|2021-02-15 07:15:00|2309|2308.7|2309|2308.7|2309|2308.7|2308.5|2308.2|21
1613373600000|2021-02-15 07:20:00|2309.1|2308.8|2309.3|2309|2309.3|2309|2308.5|2308.2|23
1613373900000|2021-02-15 07:25:00|2309.4|2309.1|2310.2|2309.9|2310.2|2309.9|2309.2|2308.9|25
1613374200000|2021-02-15 07:30:00|2310.4|2310.1|2309.5|2309.2|2310.4|2310.1|2309.5|2309.2|27
1613374500000|2021-02-15 07:35:00|2309.7|2309.4|2309.4|2309.1|2309.8|2309.5|2309.1|2308.8|21
1613374800000|2021-02-15 07:40:00|2309|2308.7|2308.7|2308.4|2309.3|2309|2308.7|2308.4|32
1613375100000|2021-02-15 07:45:00|2308.6|2308.3|2309.5|2309.2|2309.6|2309.3|2308.6|2308.3|33
1613375400000|2021-02-15 07:50:00|2309.6|2309.3|2309.2|2308.9|2309.9|2309.6|2309.2|2308.9|41
1613375700000|2021-02-15 07:55:00|2309.4|2309.1|2309.8|2309.5|2310.4|2310.1|2309.3|2309|50
1613376000000|2021-02-15 08:00:00|2309.7|2309.4|2309.1|2308.8|2310.1|2309.8|2308.5|2308.2|162
1613376300000|2021-02-15 08:05:00|2309.2|2308.9|2308.6|2308.3|2309.2|2308.9|2308.2|2307.9|119
1613376600000|2021-02-15 08:10:00|2308.5|2308.2|2309.7|2309.4|2309.8|2309.5|2308.5|2308.2|110
1613376900000|2021-02-15 08:15:00|2309.5|2309.2|2309.4|2309.1|2310.4|2310.1|2309.2|2308.9|95
1613377200000|2021-02-15 08:20:00|2309.5|2309.2|2310.3|2310|2310.3|2310|2309.3|2309|43
1613377500000|2021-02-15 08:25:00|2310|2309.7|2309.2|2308.9|2310|2309.7|2308.7|2308.4|73
1613377800000|2021-02-15 08:30:00|2308.9|2308.6|2309|2308.7|2309.7|2309.4|2308.8|2308.5|34
1613378100000|2021-02-15 08:35:00|2309.4|2309.1|2308.8|2308.5|2309.4|2309.1|2308.7|2308.4|26
1613378400000|2021-02-15 08:40:00|2308.9|2308.6|2309.1|2308.8|2309.7|2309.4|2308.8|2308.5|49
1613378700000|2021-02-15 08:45:00|2309.4|2309.1|2310.1|2309.8|2310.1|2309.8|2309.4|2309.1|22
1613379000000|2021-02-15 08:50:00|2309.9|2309.6|2310.4|2310.1|2310.4|2310.1|2309.7|2309.4|22
1613379300000|2021-02-15 08:55:00|2310.3|2310|2310.9|2310.6|2311.2|2310.9|2310.1|2309.8|33
1613379600000|2021-02-15 09:00:00|2311.1|2310.8|2310.7|2310.4|2311.7|2311.4|2310.7|2310.4|76
1613379900000|2021-02-15 09:05:00|2310.6|2310.3|2311.3|2311|2311.4|2311.1|2310.6|2310.3|37
1613380200000|2021-02-15 09:10:00|2311.4|2311.1|2312.1|2311.8|2312.4|2312.1|2310.9|2310.6|64
1613380500000|2021-02-15 09:15:00|2312.4|2312.1|2312.7|2312.4|2313.5|2313.2|2312.3|2312|183
1613380800000|2021-02-15 09:20:00|2312.6|2312.3|2311.5|2311.2|2312.8|2312.5|2311.3|2311|67
1613381100000|2021-02-15 09:25:00|2311.8|2311.5|2312.3|2312|2312.6|2312.3|2311.6|2311.3|56
1613381400000|2021-02-15 09:30:00|2312.1|2311.8|2312|2311.7|2312.4|2312.1|2311.7|2311.4|74
1613381700000|2021-02-15 09:35:00|2312.1|2311.8|2312.1|2311.8|2312.4|2312.1|2311.6|2311.3|50
1613382000000|2021-02-15 09:40:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2311.6|2311.3|25
1613382300000|2021-02-15 09:45:00|2312.5|2312.2|2312.5|2312.2|2312.7|2312.4|2312.1|2311.8|41
1613382600000|2021-02-15 09:50:00|2312.4|2312.1|2312.5|2312.2|2312.8|2312.5|2312.3|2312|27
1613382900000|2021-02-15 09:55:00|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2311.9|2311.6|55
1613383200000|2021-02-15 10:00:00|2312.3|2312|2312|2311.7|2312.4|2312.1|2311.8|2311.5|51
1613383500000|2021-02-15 10:05:00|2312.2|2311.9|2311.5|2311.2|2312.2|2311.9|2311.2|2310.9|57
1613383800000|2021-02-15 10:10:00|2311.3|2311|2311.3|2311|2311.5|2311.2|2310.8|2310.5|57
1613384100000|2021-02-15 10:15:00|2311.1|2310.8|2313.4|2313.1|2313.4|2313.1|2311.1|2310.8|129
1613384400000|2021-02-15 10:20:00|2313.5|2313.2|2315.5|2315.2|2316.1|2315.8|2313.4|2313.1|462
1613384700000|2021-02-15 10:25:00|2315.8|2315.5|2315.7|2315.4|2316.2|2315.9|2315.3|2315|157
1613385000000|2021-02-15 10:30:00|2315.2|2314.9|2315.3|2315|2315.9|2315.6|2315.2|2314.9|71
1613385300000|2021-02-15 10:35:00|2315.8|2315.5|2315.7|2315.4|2315.9|2315.6|2315.5|2315.2|60
1613385600000|2021-02-15 10:40:00|2315.8|2315.5|2316.2|2315.9|2316.2|2315.9|2315.5|2315.2|81
1613385900000|2021-02-15 10:45:00|2316|2315.7|2315.6|2315.3|2316|2315.7|2315.1|2314.8|71
1613386200000|2021-02-15 10:50:00|2315.5|2315.2|2314.7|2314.4|2315.6|2315.3|2314.7|2314.4|38
1613386500000|2021-02-15 10:55:00|2314.9|2314.6|2313.6|2313.3|2315|2314.7|2313.4|2313.1|104
1613386800000|2021-02-15 11:00:00|2313.2|2312.9|2310.6|2310.3|2313.6|2313.3|2310.4|2310.1|251
1613387100000|2021-02-15 11:05:00|2310.7|2310.4|2311.2|2310.9|2311.6|2311.3|2310.5|2310.2|66
1613387400000|2021-02-15 11:10:00|2310.9|2310.6|2311.7|2311.4|2312|2311.7|2310.5|2310.2|108
1613387700000|2021-02-15 11:15:00|2311.5|2311.2|2312.8|2312.5|2312.8|2312.5|2311.5|2311.2|18
1613388000000|2021-02-15 11:20:00|2312.9|2312.6|2313.4|2313.1|2313.9|2313.6|2312.4|2312.1|185
1613388300000|2021-02-15 11:25:00|2313.3|2313|2314|2313.7|2314|2313.7|2312.9|2312.6|37
1613388600000|2021-02-15 11:30:00|2313.9|2313.6|2313.4|2313.1|2313.9|2313.6|2313.2|2312.9|45
1613388900000|2021-02-15 11:35:00|2313.7|2313.4|2314.2|2313.9|2314.5|2314.2|2313.6|2313.3|40
1613389200000|2021-02-15 11:40:00|2313.7|2313.4|2313|2312.7|2313.9|2313.6|2313|2312.7|44
1613389500000|2021-02-15 11:45:00|2313.2|2312.9|2312.9|2312.6|2313.3|2313|2312.6|2312.3|17
1613389800000|2021-02-15 11:50:00|2313|2312.7|2312.3|2312|2313.2|2312.9|2312|2311.7|124
1613390100000|2021-02-15 11:55:00|2312.6|2312.3|2312.5|2312.2|2312.7|2312.4|2312.1|2311.8|52
1613390400000|2021-02-15 12:00:00|2312.3|2312|2312|2311.7|2312.3|2312|2311.7|2311.4|28
1613390700000|2021-02-15 12:05:00|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2311.5|2311.2|23
1613391000000|2021-02-15 12:10:00|2311.7|2311.4|2311.2|2310.9|2311.7|2311.4|2310.8|2310.5|30
1613391300000|2021-02-15 12:15:00|2311.4|2311.1|2312.1|2311.8|2312.2|2311.9|2311.2|2310.9|83
1613391600000|2021-02-15 12:20:00|2311.9|2311.6|2313|2312.7|2313.3|2313|2311.9|2311.6|65
1613391900000|2021-02-15 12:25:00|2313.1|2312.8|2313.1|2312.8|2313.2|2312.9|2312.7|2312.4|36
1613392200000|2021-02-15 12:30:00|2312.9|2312.6|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|42
1613392500000|2021-02-15 12:35:00|2313.4|2313.1|2312.7|2312.4|2313.4|2313.1|2312|2311.7|33
1613392800000|2021-02-15 12:40:00|2312.2|2311.9|2311.5|2311.2|2312.4|2312.1|2311.5|2311.2|31
1613393100000|2021-02-15 12:45:00|2311.4|2311.1|2311.3|2311|2311.7|2311.4|2311.2|2310.9|38
1613393400000|2021-02-15 12:50:00|2311.1|2310.8|2311.1|2310.8|2311.5|2311.2|2310.6|2310.3|42
1613393700000|2021-02-15 12:55:00|2311.3|2311|2311.3|2311|2311.5|2311.2|2311|2310.7|26
1613394000000|2021-02-15 13:00:00|2311|2310.7|2311|2310.7|2311.4|2311.1|2310.7|2310.4|61
1613394300000|2021-02-15 13:05:00|2311.2|2310.9|2311.7|2311.4|2311.9|2311.6|2310.8|2310.5|67
1613394600000|2021-02-15 13:10:00|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2310.8|2310.5|30
1613394900000|2021-02-15 13:15:00|2311.3|2311|2311.5|2311.2|2311.8|2311.5|2311.3|2311|35
1613395200000|2021-02-15 13:20:00|2311.4|2311.1|2311.9|2311.6|2312.3|2312|2311.2|2310.9|48
1613395500000|2021-02-15 13:25:00|2312|2311.7|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|21
1613395800000|2021-02-15 13:30:00|2312.1|2311.8|2312|2311.7|2312.3|2312|2311.5|2311.2|47
1613396100000|2021-02-15 13:35:00|2311.9|2311.6|2311.9|2311.6|2311.9|2311.6|2311|2310.7|59
1613396400000|2021-02-15 13:40:00|2311.8|2311.5|2312.5|2312.2|2312.5|2312.2|2311.5|2311.2|22
1613396700000|2021-02-15 13:45:00|2312.3|2312|2311.6|2311.3|2312.4|2312.1|2311.4|2311.1|23
1613397000000|2021-02-15 13:50:00|2311.5|2311.2|2311.5|2311.2|2311.7|2311.4|2311.1|2310.8|36
1613397300000|2021-02-15 13:55:00|2311.9|2311.6|2312.2|2311.9|2312.3|2312|2311.4|2311.1|33
1613397600000|2021-02-15 14:00:00|2311.7|2311.4|2312.4|2312.1|2312.6|2312.3|2311.5|2311.2|76
1613397900000|2021-02-15 14:05:00|2312.2|2311.9|2311.9|2311.6|2312.4|2312.1|2311.8|2311.5|25
1613398200000|2021-02-15 14:10:00|2312|2311.7|2311.3|2311|2312|2311.7|2311.3|2311|30
1613398500000|2021-02-15 14:15:00|2311.2|2310.9|2311.2|2310.9|2311.5|2311.2|2311.1|2310.8|20
1613398800000|2021-02-15 14:20:00|2311.6|2311.3|2311.8|2311.5|2312|2311.7|2311.4|2311.1|64
1613399100000|2021-02-15 14:25:00|2311.9|2311.6|2311|2310.7|2312|2311.7|2310.8|2310.5|244
1613399400000|2021-02-15 14:30:00|2310.8|2310.5|2309.6|2309.3|2310.9|2310.6|2308.9|2308.6|378
1613399700000|2021-02-15 14:35:00|2309.9|2309.6|2311.5|2311.2|2311.9|2311.6|2309.9|2309.6|291
1613400000000|2021-02-15 14:40:00|2312|2311.7|2313.4|2313.1|2313.4|2313.1|2311.7|2311.4|318
1613400300000|2021-02-15 14:45:00|2313.6|2313.3|2311.4|2311.1|2314.2|2313.9|2311.2|2310.9|302
1613400600000|2021-02-15 14:50:00|2311.6|2311.3|2310.2|2309.9|2311.6|2311.3|2309.9|2309.6|164
1613400900000|2021-02-15 14:55:00|2310.3|2310|2310.3|2310|2310.5|2310.2|2309.3|2309|134
1613401200000|2021-02-15 15:00:00|2310.2|2309.9|2310.9|2310.6|2311.3|2311|2310.1|2309.8|124
1613401500000|2021-02-15 15:05:00|2310.7|2310.4|2312.1|2311.8|2312.2|2311.9|2310.3|2310|70
1613401800000|2021-02-15 15:10:00|2311.9|2311.6|2310.8|2310.5|2312.3|2312|2309.9|2309.6|337
1613402100000|2021-02-15 15:15:00|2310.9|2310.6|2309.9|2309.6|2310.9|2310.6|2309.7|2309.4|81
1613402400000|2021-02-15 15:20:00|2310|2309.7|2310.5|2310.2|2310.7|2310.4|2310|2309.7|75
1613402700000|2021-02-15 15:25:00|2310.6|2310.3|2311.1|2310.8|2311.1|2310.8|2310.5|2310.2|75
1613403000000|2021-02-15 15:30:00|2311.3|2311|2310.6|2310.3|2311.3|2311|2310.5|2310.2|68
1613403300000|2021-02-15 15:35:00|2310.8|2310.5|2311.5|2311.2|2311.8|2311.5|2310.8|2310.5|143
1613403600000|2021-02-15 15:40:00|2311.4|2311.1|2311.2|2310.9|2311.4|2311.1|2310.7|2310.4|67
1613403900000|2021-02-15 15:45:00|2311.5|2311.2|2312.2|2311.9|2312.2|2311.9|2311.5|2311.2|65
1613404200000|2021-02-15 15:50:00|2312|2311.7|2313.3|2313|2313.5|2313.2|2311.9|2311.6|158
1613404500000|2021-02-15 15:55:00|2313.2|2312.9|2313.7|2313.4|2313.7|2313.4|2312.9|2312.6|57
1613404800000|2021-02-15 16:00:00|2313.3|2313|2313.1|2312.8|2313.7|2313.4|2313.1|2312.8|106
1613405100000|2021-02-15 16:05:00|2313.4|2313.1|2312.1|2311.8|2313.6|2313.3|2311.8|2311.5|124
1613405400000|2021-02-15 16:10:00|2312|2311.7|2313.5|2313.2|2313.6|2313.3|2312|2311.7|203
1613405700000|2021-02-15 16:15:00|2313.4|2313.1|2314.7|2314.4|2314.7|2314.4|2313|2312.7|124
1613406000000|2021-02-15 16:20:00|2314.4|2314.1|2314.3|2314|2314.8|2314.5|2314.1|2313.8|103
1613406300000|2021-02-15 16:25:00|2314.2|2313.9|2313.5|2313.2|2314.4|2314.1|2313.5|2313.2|71
1613406600000|2021-02-15 16:30:00|2313.6|2313.3|2309.5|2309.2|2313.6|2313.3|2309.5|2309.2|298
1613406900000|2021-02-15 16:35:00|2309.6|2309.3|2311|2310.7|2311.3|2311|2309.2|2308.9|269
1613407200000|2021-02-15 16:40:00|2311.1|2310.8|2310.5|2310.2|2311.1|2310.8|2310.4|2310.1|41
1613407500000|2021-02-15 16:45:00|2310.6|2310.3|2310.8|2310.5|2311.4|2311.1|2310.6|2310.3|38
1613407800000|2021-02-15 16:50:00|2310.7|2310.4|2311.1|2310.8|2311.2|2310.9|2310.6|2310.3|52
1613408100000|2021-02-15 16:55:00|2311.2|2310.9|2310.9|2310.6|2311.2|2310.9|2310.6|2310.3|28
1613408400000|2021-02-15 17:00:00|2310.8|2310.5|2310.2|2309.9|2311.1|2310.8|2310.2|2309.9|113
1613408700000|2021-02-15 17:05:00|2310.1|2309.8|2310|2309.7|2310.2|2309.9|2309.7|2309.4|63
1613409000000|2021-02-15 17:10:00|2310.3|2310|2310.3|2310|2310.5|2310.2|2310.1|2309.8|47
1613409300000|2021-02-15 17:15:00|2310.5|2310.2|2310.4|2310.1|2311.1|2310.8|2310.4|2310.1|20
1613409600000|2021-02-15 17:20:00|2309.8|2309.5|2310.4|2310.1|2310.6|2310.3|2309.8|2309.5|44
1613409900000|2021-02-15 17:25:00|2310.6|2310.3|2309.9|2309.6|2310.6|2310.3|2309.7|2309.4|70
1613410200000|2021-02-15 17:30:00|2309.8|2309.5|2310.1|2309.8|2310.2|2309.9|2309.6|2309.3|49
1613410500000|2021-02-15 17:35:00|2310.2|2309.9|2310.4|2310.1|2310.5|2310.2|2310.2|2309.9|11
1613410800000|2021-02-15 17:40:00|2310.3|2310|2310.1|2309.8|2310.8|2310.5|2309.8|2309.5|75
1613411100000|2021-02-15 17:45:00|2309.8|2309.5|2310.7|2310.4|2311.1|2310.8|2309.7|2309.4|71
1613411400000|2021-02-15 17:50:00|2310.4|2310.1|2309.8|2309.5|2310.5|2310.2|2309.3|2309|116
1613411700000|2021-02-15 17:55:00|2309.4|2309.1|2310.1|2309.8|2310.2|2309.9|2309.1|2308.8|47
1613412000000|2021-02-15 18:00:00|2310.3|2309.5|2310.6|2309.8|2310.6|2309.8|2310.1|2309.3|0
1613412300000|2021-02-15 18:05:00|2310.9|2310.1|2310.7|2309.9|2310.9|2310.1|2310.2|2309.4|0
1613412600000|2021-02-15 18:10:00|2310.4|2309.6|2310|2309.2|2310.4|2309.6|2310|2309.2|0
1613412900000|2021-02-15 18:15:00|2309.9|2309.1|2310.2|2309.4|2310.2|2309.4|2309.8|2309|0
1613413200000|2021-02-15 18:20:00|2309.9|2309.1|2310.2|2309.4|2310.2|2309.4|2309.8|2309|0
1613413500000|2021-02-15 18:25:00|2310.1|2309.3|2309.8|2309|2310.2|2309.4|2309.8|2309|0
1613414400000|2021-02-15 18:40:00|2309.5|2308.7|2309.3|2308.5|2309.5|2308.7|2309.3|2308.5|0
1613414700000|2021-02-15 18:45:00|2309.6|2308.8|2309.8|2309|2309.8|2309|2309.6|2308.8|0
1613415000000|2021-02-15 18:50:00|2309.6|2308.8|2309.3|2308.5|2309.6|2308.8|2309.3|2308.5|0
1613415600000|2021-02-15 19:00:00|2309.6|2308.8|2310.2|2309.4|2310.2|2309.4|2309.6|2308.8|0
1613415900000|2021-02-15 19:05:00|2309.9|2309.1|2309.8|2309|2309.9|2309.1|2309.8|2309|0
1613416500000|2021-02-15 19:15:00|2309.4|2308.6|2309.3|2308.5|2309.8|2309|2309.3|2308.5|0
1613416800000|2021-02-15 19:20:00|2309.5|2308.7|2309.8|2309|2309.8|2309|2309.5|2308.7|0
1613417100000|2021-02-15 19:25:00|2309.9|2309.1|2309.8|2309|2310.2|2309.4|2309.8|2309|0
1613417400000|2021-02-15 19:30:00|2309.6|2308.8|2309.4|2308.6|2309.8|2309|2309.3|2308.5|0
1613417700000|2021-02-15 19:35:00|2309.8|2309|2309.4|2308.6|2309.9|2309.1|2309.4|2308.6|0
1613418000000|2021-02-15 19:40:00|2309.8|2309|2309.9|2309.1|2309.9|2309.1|2309.8|2309|0
1613418300000|2021-02-15 19:45:00|2310.1|2309.3|2309.6|2308.8|2310.1|2309.3|2309.6|2308.8|0
1613418900000|2021-02-15 19:55:00|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.4|2308.6|0
1613419200000|2021-02-15 20:00:00|2309.3|2308.5|2309.2|2308.4|2309.3|2308.5|2309.2|2308.4|0
1613420400000|2021-02-15 20:20:00|2309.5|2308.7|2309.6|2308.8|2309.6|2308.8|2309.4|2308.6|0
1613420700000|2021-02-15 20:25:00|2309.9|2309.1|2310.1|2309.3|2310.1|2309.3|2309.9|2309.1|0
1613421000000|2021-02-15 20:30:00|2310.2|2309.4|2310.1|2309.3|2310.5|2309.7|2310.1|2309.3|0
1613421300000|2021-02-15 20:35:00|2310.2|2309.4|2310.5|2309.7|2310.5|2309.7|2310.1|2309.3|0
1613421600000|2021-02-15 20:40:00|2310.6|2309.8|2310.6|2309.8|2310.6|2309.8|2310.6|2309.8|0
1613421900000|2021-02-15 20:45:00|2310.4|2309.6|2310.1|2309.3|2310.6|2309.8|2309.9|2309.1|0
1613422200000|2021-02-15 20:50:00|2309.9|2309.1|2309.6|2308.8|2310.1|2309.3|2309.2|2308.4|0
1613422500000|2021-02-15 20:55:00|2309.3|2308.5|2309.6|2308.8|2309.6|2308.8|2308.7|2307.9|0
1613424600000|2021-02-15 21:30:00|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|2310.1|2309.3|0
1613430000000|2021-02-15 23:00:00|2310.3|2309.5|2309.4|2309.1|2311.1|2310.8|2308.5|2308.2|179
1613430300000|2021-02-15 23:05:00|2309.3|2309|2310.1|2309.8|2310.5|2310.2|2308.7|2308.4|61
1613430600000|2021-02-15 23:10:00|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2308.7|2308.4|14
1613430900000|2021-02-15 23:15:00|2309|2308.7|2308.6|2308.3|2309.5|2309.2|2308.6|2308.3|19
1613431200000|2021-02-15 23:20:00|2307.6|2307.3|2307.7|2307.4|2308.1|2307.8|2307.5|2307.2|101
1613431500000|2021-02-15 23:25:00|2307.6|2307.3|2308.1|2307.8|2308.8|2308.5|2307.6|2307.3|34
1613431800000|2021-02-15 23:30:00|2308.4|2308.1|2308.5|2308.2|2308.8|2308.5|2308.2|2307.9|25
1613432100000|2021-02-15 23:35:00|2308.4|2308.1|2310.2|2309.9|2310.3|2310|2308.4|2308.1|94
1613432400000|2021-02-15 23:40:00|2310.3|2310|2310|2309.7|2311.2|2310.9|2309.8|2309.5|101
1613432700000|2021-02-15 23:45:00|2309.8|2309.5|2308.9|2308.6|2309.8|2309.5|2308.4|2308.1|51
1613433000000|2021-02-15 23:50:00|2308.7|2308.4|2308.8|2308.5|2308.9|2308.6|2308.4|2308.1|21
1613433300000|2021-02-15 23:55:00|2309.2|2308.9|2308.6|2308.3|2309.6|2309.3|2308.3|2308|39
1613433600000|2021-02-16 00:00:00|2308.7|2308.4|2308.5|2308.2|2309.4|2309.1|2308.5|2308.2|38
1613433900000|2021-02-16 00:05:00|2308.8|2308.5|2308.5|2308.2|2309.2|2308.9|2308.5|2308.2|28
1613434200000|2021-02-16 00:10:00|2308.7|2308.4|2310|2309.7|2310.1|2309.8|2308.6|2308.3|62
1613434500000|2021-02-16 00:15:00|2310.1|2309.8|2310|2309.7|2310.6|2310.3|2309.6|2309.3|48
1613434800000|2021-02-16 00:20:00|2309.9|2309.6|2312.2|2311.9|2312.4|2312.1|2309.8|2309.5|126
1613435100000|2021-02-16 00:25:00|2312|2311.7|2312.7|2312.4|2313.3|2313|2311.7|2311.4|148
1613435400000|2021-02-16 00:30:00|2312.9|2312.6|2313.7|2313.4|2314.2|2313.9|2312.9|2312.6|116
1613435700000|2021-02-16 00:35:00|2313.5|2313.2|2312.9|2312.6|2313.6|2313.3|2312.8|2312.5|47
1613436000000|2021-02-16 00:40:00|2313.2|2312.9|2312.3|2312|2313.2|2312.9|2312.3|2312|18
1613436300000|2021-02-16 00:45:00|2312.1|2311.8|2312.6|2312.3|2312.6|2312.3|2312.1|2311.8|18
1613436600000|2021-02-16 00:50:00|2312.2|2311.9|2311.9|2311.6|2312.4|2312.1|2311.6|2311.3|26
1613436900000|2021-02-16 00:55:00|2311.8|2311.5|2312.9|2312.6|2312.9|2312.6|2311.8|2311.5|23
1613437200000|2021-02-16 01:00:00|2312.8|2312.5|2312.4|2312.1|2313.1|2312.8|2312.4|2312.1|52
1613437500000|2021-02-16 01:05:00|2312.5|2312.2|2312.9|2312.6|2312.9|2312.6|2312.1|2311.8|23
1613437800000|2021-02-16 01:10:00|2313|2312.7|2313.3|2313|2313.3|2313|2312.8|2312.5|37
1613438100000|2021-02-16 01:15:00|2313.2|2312.9|2313.4|2313.1|2313.4|2313.1|2312.4|2312.1|53
1613438400000|2021-02-16 01:20:00|2313.2|2312.9|2315|2314.7|2315.1|2314.8|2313.2|2312.9|76
1613438700000|2021-02-16 01:25:00|2315.1|2314.8|2314.2|2313.9|2315.3|2315|2313.8|2313.5|79
1613439000000|2021-02-16 01:30:00|2314.3|2314|2314.1|2313.8|2314.5|2314.2|2313.7|2313.4|23
1613439300000|2021-02-16 01:35:00|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2313.5|2313.2|18
1613439600000|2021-02-16 01:40:00|2313.7|2313.4|2314.4|2314.1|2314.4|2314.1|2313.7|2313.4|15
1613439900000|2021-02-16 01:45:00|2314.6|2314.3|2314.3|2314|2315.3|2315|2314.1|2313.8|23
1613440200000|2021-02-16 01:50:00|2314.2|2313.9|2312.7|2312.4|2314.2|2313.9|2312.5|2312.2|44
1613440500000|2021-02-16 01:55:00|2312.8|2312.5|2313.3|2313|2313.5|2313.2|2312.7|2312.4|79
1613440800000|2021-02-16 02:00:00|2313.1|2312.8|2312.9|2312.6|2313.8|2313.5|2312.8|2312.5|36
1613441100000|2021-02-16 02:05:00|2312.8|2312.5|2313|2312.7|2313|2312.7|2312.3|2312|31
1613441400000|2021-02-16 02:10:00|2312.8|2312.5|2313.1|2312.8|2313.1|2312.8|2312.6|2312.3|18
1613441700000|2021-02-16 02:15:00|2312.9|2312.6|2313.3|2313|2313.4|2313.1|2312.8|2312.5|42
1613442000000|2021-02-16 02:20:00|2313.4|2313.1|2313.6|2313.3|2313.8|2313.5|2313.3|2313|63
1613442300000|2021-02-16 02:25:00|2314|2313.7|2314|2313.7|2314.1|2313.8|2313.7|2313.4|46
1613442600000|2021-02-16 02:30:00|2313.8|2313.5|2314.1|2313.8|2314.3|2314|2313.4|2313.1|75
1613442900000|2021-02-16 02:35:00|2314|2313.7|2313.6|2313.3|2314.3|2314|2313.6|2313.3|85
1613443200000|2021-02-16 02:40:00|2313.7|2313.4|2313.8|2313.5|2314|2313.7|2313.7|2313.4|8
1613443500000|2021-02-16 02:45:00|2313.7|2313.4|2313.3|2313|2313.7|2313.4|2313.2|2312.9|24
1613443800000|2021-02-16 02:50:00|2313.1|2312.8|2313.4|2313.1|2313.4|2313.1|2312.9|2312.6|33
1613444100000|2021-02-16 02:55:00|2313.1|2312.8|2313.8|2313.5|2313.9|2313.6|2313.1|2312.8|59
1613444400000|2021-02-16 03:00:00|2313.6|2313.3|2313.3|2313|2313.6|2313.3|2313.1|2312.8|62
1613444700000|2021-02-16 03:05:00|2312.9|2312.6|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|24
1613445000000|2021-02-16 03:10:00|2313.3|2313|2313.4|2313.1|2313.5|2313.2|2313.2|2312.9|17
1613445300000|2021-02-16 03:15:00|2313.6|2313.3|2313.8|2313.5|2313.9|2313.6|2313.6|2313.3|15
1613445600000|2021-02-16 03:20:00|2313.6|2313.3|2313.3|2313|2313.7|2313.4|2313.2|2312.9|23
1613445900000|2021-02-16 03:25:00|2313.4|2313.1|2313.6|2313.3|2313.8|2313.5|2313.3|2313|14
1613446200000|2021-02-16 03:30:00|2313.4|2313.1|2312.6|2312.3|2313.9|2313.6|2312.6|2312.3|42
1613446500000|2021-02-16 03:35:00|2312.5|2312.2|2313.9|2313.6|2314.2|2313.9|2312.4|2312.1|184
1613446800000|2021-02-16 03:40:00|2313.7|2313.4|2313.6|2313.3|2313.9|2313.6|2313.6|2313.3|12
1613447100000|2021-02-16 03:45:00|2314|2313.7|2313.7|2313.4|2314.4|2314.1|2313.4|2313.1|19
1613447400000|2021-02-16 03:50:00|2313.8|2313.5|2313.7|2313.4|2313.8|2313.5|2313.3|2313|17
1613447700000|2021-02-16 03:55:00|2314.1|2313.8|2314.1|2313.8|2314.1|2313.8|2313.9|2313.6|44
1613448000000|2021-02-16 04:00:00|2314.2|2313.9|2314.8|2314.5|2314.9|2314.6|2314.2|2313.9|48
1613448300000|2021-02-16 04:05:00|2314.9|2314.6|2315.9|2315.6|2316.5|2316.2|2314.9|2314.6|200
1613448600000|2021-02-16 04:10:00|2315.8|2315.5|2315.8|2315.5|2315.9|2315.6|2315.7|2315.4|86
1613448900000|2021-02-16 04:15:00|2315.7|2315.4|2315.4|2315.1|2315.8|2315.5|2315.1|2314.8|66
1613449200000|2021-02-16 04:20:00|2315.1|2314.8|2314.6|2314.3|2315.1|2314.8|2314.4|2314.1|48
1613449500000|2021-02-16 04:25:00|2314.8|2314.5|2314.8|2314.5|2315|2314.7|2314.5|2314.2|26
1613449800000|2021-02-16 04:30:00|2314.9|2314.6|2314.6|2314.3|2314.9|2314.6|2314.6|2314.3|19
1613450100000|2021-02-16 04:35:00|2314.8|2314.5|2314.8|2314.5|2315.1|2314.8|2314.4|2314.1|50
1613450400000|2021-02-16 04:40:00|2314.7|2314.4|2315|2314.7|2315.1|2314.8|2314.6|2314.3|25
1613450700000|2021-02-16 04:45:00|2315.1|2314.8|2315.3|2315|2315.3|2315|2314.9|2314.6|23
1613451000000|2021-02-16 04:50:00|2314.9|2314.6|2314.8|2314.5|2314.9|2314.6|2314.3|2314|20
1613451300000|2021-02-16 04:55:00|2314.9|2314.6|2314.7|2314.4|2315.1|2314.8|2314.7|2314.4|14
1613451600000|2021-02-16 05:00:00|2314.9|2314.6|2314.9|2314.6|2315.1|2314.8|2314.8|2314.5|53
1613451900000|2021-02-16 05:05:00|2314.7|2314.4|2314.8|2314.5|2314.9|2314.6|2314.6|2314.3|22
1613452200000|2021-02-16 05:10:00|2314.7|2314.4|2313.8|2313.5|2314.9|2314.6|2313.8|2313.5|30
1613452500000|2021-02-16 05:15:00|2313.7|2313.4|2313.9|2313.6|2314|2313.7|2313.1|2312.8|75
1613452800000|2021-02-16 05:20:00|2314|2313.7|2313.8|2313.5|2314.4|2314.1|2313.8|2313.5|23
1613453100000|2021-02-16 05:25:00|2313.9|2313.6|2314.1|2313.8|2314.1|2313.8|2313.3|2313|17
1613453400000|2021-02-16 05:30:00|2314.4|2314.1|2313.7|2313.4|2314.4|2314.1|2313.7|2313.4|5
1613453700000|2021-02-16 05:35:00|2313.5|2313.2|2311.1|2310.8|2313.8|2313.5|2310.9|2310.6|201
1613454000000|2021-02-16 05:40:00|2311|2310.7|2310|2309.7|2311|2310.7|2309.6|2309.3|220
1613454300000|2021-02-16 05:45:00|2309.9|2309.6|2310|2309.7|2310.2|2309.9|2309.1|2308.8|140
1613454600000|2021-02-16 05:50:00|2310.4|2310.1|2310.7|2310.4|2311|2310.7|2310.1|2309.8|31
1613454900000|2021-02-16 05:55:00|2310.9|2310.6|2311|2310.7|2311.4|2311.1|2310.3|2310|24
1613455200000|2021-02-16 06:00:00|2311.2|2310.9|2311.4|2311.1|2311.8|2311.5|2311.1|2310.8|23
1613455500000|2021-02-16 06:05:00|2311.7|2311.4|2310.8|2310.5|2311.9|2311.6|2310.7|2310.4|70
1613455800000|2021-02-16 06:10:00|2311|2310.7|2312.4|2312.1|2312.5|2312.2|2311|2310.7|16
1613456100000|2021-02-16 06:15:00|2312.2|2311.9|2312.1|2311.8|2312.7|2312.4|2311.8|2311.5|72
1613456400000|2021-02-16 06:20:00|2311.9|2311.6|2312|2311.7|2312.1|2311.8|2311.9|2311.6|37
1613456700000|2021-02-16 06:25:00|2311.8|2311.5|2311.6|2311.3|2312.1|2311.8|2311.6|2311.3|21
1613457000000|2021-02-16 06:30:00|2311.8|2311.5|2312.5|2312.2|2312.6|2312.3|2311.8|2311.5|21
1613457300000|2021-02-16 06:35:00|2312.1|2311.8|2312|2311.7|2312.3|2312|2311.8|2311.5|7
1613457600000|2021-02-16 06:40:00|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|11
1613457900000|2021-02-16 06:45:00|2311.8|2311.5|2312.2|2311.9|2312.2|2311.9|2311.7|2311.4|17
1613458200000|2021-02-16 06:50:00|2311.8|2311.5|2311.5|2311.2|2312|2311.7|2311.5|2311.2|17
1613458500000|2021-02-16 06:55:00|2311.4|2311.1|2311.4|2311.1|2311.5|2311.2|2310.8|2310.5|52
1613458800000|2021-02-16 07:00:00|2311.8|2311.5|2312|2311.7|2313.1|2312.8|2311.8|2311.5|49
1613459100000|2021-02-16 07:05:00|2311.9|2311.6|2311.2|2310.9|2311.9|2311.6|2310.7|2310.4|31
1613459400000|2021-02-16 07:10:00|2310.9|2310.6|2310.6|2310.3|2311.1|2310.8|2310.5|2310.2|13
1613459700000|2021-02-16 07:15:00|2310.7|2310.4|2310.7|2310.4|2311.1|2310.8|2310.4|2310.1|32
1613460000000|2021-02-16 07:20:00|2310.6|2310.3|2309.7|2309.4|2310.6|2310.3|2309.3|2309|111
1613460300000|2021-02-16 07:25:00|2309.9|2309.6|2310|2309.7|2310|2309.7|2309.4|2309.1|35
1613460600000|2021-02-16 07:30:00|2310.6|2310.3|2310.2|2309.9|2310.6|2310.3|2309.8|2309.5|21
1613460900000|2021-02-16 07:35:00|2310|2309.7|2310.8|2310.5|2311.4|2311.1|2310|2309.7|34
1613461200000|2021-02-16 07:40:00|2310.7|2310.4|2310.2|2309.9|2310.7|2310.4|2310.1|2309.8|15
1613461500000|2021-02-16 07:45:00|2309.9|2309.6|2310.1|2309.8|2310.1|2309.8|2308.7|2308.4|95
1613461800000|2021-02-16 07:50:00|2310.2|2309.9|2309.7|2309.4|2310.6|2310.3|2309.7|2309.4|22
1613462100000|2021-02-16 07:55:00|2310|2309.7|2309.9|2309.6|2310|2309.7|2308.9|2308.6|44
1613462400000|2021-02-16 08:00:00|2309.2|2308.9|2310.4|2310.1|2310.9|2310.6|2308.9|2308.6|155
1613462700000|2021-02-16 08:05:00|2310.6|2310.3|2311.4|2311.1|2311.8|2311.5|2310.4|2310.1|45
1613463000000|2021-02-16 08:10:00|2311.3|2311|2311.7|2311.4|2311.8|2311.5|2309.9|2309.6|84
1613463300000|2021-02-16 08:15:00|2312|2311.7|2310.3|2310|2312|2311.7|2310.3|2310|101
1613463600000|2021-02-16 08:20:00|2310.2|2309.9|2310.6|2310.3|2310.9|2310.6|2309.9|2309.6|57
1613463900000|2021-02-16 08:25:00|2310.8|2310.5|2310.6|2310.3|2311|2310.7|2309.6|2309.3|35
1613464200000|2021-02-16 08:30:00|2310.8|2310.5|2310.4|2310.1|2310.8|2310.5|2309.5|2309.2|39
1613464500000|2021-02-16 08:35:00|2310.3|2310|2309.7|2309.4|2310.3|2310|2308.9|2308.6|48
1613464800000|2021-02-16 08:40:00|2309.9|2309.6|2309.9|2309.6|2310.5|2310.2|2309.7|2309.4|13
1613465100000|2021-02-16 08:45:00|2310.6|2310.3|2309.3|2309|2311.2|2310.9|2309.3|2309|42
1613465400000|2021-02-16 08:50:00|2309.7|2309.4|2310.2|2309.9|2310.5|2310.2|2309.5|2309.2|30
1613465700000|2021-02-16 08:55:00|2310.3|2310|2311.3|2311|2311.3|2311|2309.9|2309.6|37
1613466000000|2021-02-16 09:00:00|2310.9|2310.6|2310.8|2310.5|2311.2|2310.9|2310.5|2310.2|70
1613466300000|2021-02-16 09:05:00|2310.9|2310.6|2310.6|2310.3|2311.1|2310.8|2310|2309.7|107
1613466600000|2021-02-16 09:10:00|2310.1|2309.8|2310.6|2310.3|2311.1|2310.8|2309.5|2309.2|70
1613466900000|2021-02-16 09:15:00|2310.4|2310.1|2310.4|2310.1|2310.6|2310.3|2309.7|2309.4|240
1613467200000|2021-02-16 09:20:00|2310.2|2309.9|2310|2309.7|2310.8|2310.5|2309.7|2309.4|105
1613467500000|2021-02-16 09:25:00|2310.1|2309.8|2310.4|2310.1|2310.9|2310.6|2310|2309.7|73
1613467800000|2021-02-16 09:30:00|2310.3|2310|2309.6|2309.3|2310.5|2310.2|2309.4|2309.1|149
1613468100000|2021-02-16 09:35:00|2309.5|2309.2|2309.3|2309|2309.5|2309.2|2307.8|2307.5|137
1613468400000|2021-02-16 09:40:00|2309.7|2309.4|2310.6|2310.3|2310.8|2310.5|2309.6|2309.3|83
1613468700000|2021-02-16 09:45:00|2310.5|2310.2|2311.1|2310.8|2311.1|2310.8|2310|2309.7|70
1613469000000|2021-02-16 09:50:00|2311.3|2311|2311.7|2311.4|2311.7|2311.4|2311|2310.7|64
1613469300000|2021-02-16 09:55:00|2311.6|2311.3|2311.8|2311.5|2311.8|2311.5|2311|2310.7|40
1613469600000|2021-02-16 10:00:00|2311.9|2311.6|2312.9|2312.6|2313.1|2312.8|2311.8|2311.5|132
1613469900000|2021-02-16 10:05:00|2312.8|2312.5|2312.3|2312|2312.9|2312.6|2311.7|2311.4|58
1613470200000|2021-02-16 10:10:00|2312|2311.7|2311.6|2311.3|2312|2311.7|2311.2|2310.9|34
1613470500000|2021-02-16 10:15:00|2311.5|2311.2|2311.5|2311.2|2311.8|2311.5|2311|2310.7|26
1613470800000|2021-02-16 10:20:00|2311.4|2311.1|2310.8|2310.5|2311.8|2311.5|2310.5|2310.2|54
1613471100000|2021-02-16 10:25:00|2310.7|2310.4|2311.3|2311|2311.6|2311.3|2310.5|2310.2|70
1613471400000|2021-02-16 10:30:00|2311.4|2311.1|2312|2311.7|2312.2|2311.9|2311.1|2310.8|79
1613471700000|2021-02-16 10:35:00|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.7|2311.4|28
1613472000000|2021-02-16 10:40:00|2312.1|2311.8|2312.8|2312.5|2312.8|2312.5|2311.7|2311.4|38
1613472300000|2021-02-16 10:45:00|2312.9|2312.6|2313.2|2312.9|2313.4|2313.1|2312.7|2312.4|74
1613472600000|2021-02-16 10:50:00|2313.3|2313|2312.8|2312.5|2313.3|2313|2312.3|2312|87
1613472900000|2021-02-16 10:55:00|2312.6|2312.3|2312.3|2312|2312.8|2312.5|2312.1|2311.8|51
1613473200000|2021-02-16 11:00:00|2312.5|2312.2|2310.6|2310.3|2312.8|2312.5|2310.4|2310.1|251
1613473500000|2021-02-16 11:05:00|2310.5|2310.2|2308.4|2308.1|2310.5|2310.2|2307.1|2306.8|415
1613473800000|2021-02-16 11:10:00|2308.8|2308.5|2308.1|2307.8|2309|2308.7|2307.5|2307.2|172
1613474100000|2021-02-16 11:15:00|2308|2307.7|2307.8|2307.5|2308.2|2307.9|2307.1|2306.8|189
1613474400000|2021-02-16 11:20:00|2308.2|2307.9|2309.2|2308.9|2309.9|2309.6|2307.8|2307.5|192
1613474700000|2021-02-16 11:25:00|2309.4|2309.1|2309.3|2309|2310.1|2309.8|2309.2|2308.9|91
1613475000000|2021-02-16 11:30:00|2309.5|2309.2|2309.5|2309.2|2310.2|2309.9|2309.4|2309.1|115
1613475300000|2021-02-16 11:35:00|2309.7|2309.4|2309.8|2309.5|2309.9|2309.6|2309.4|2309.1|39
1613475600000|2021-02-16 11:40:00|2309.9|2309.6|2310.4|2310.1|2310.5|2310.2|2309.6|2309.3|47
1613475900000|2021-02-16 11:45:00|2310.6|2310.3|2309.6|2309.3|2310.9|2310.6|2309.5|2309.2|120
1613476200000|2021-02-16 11:50:00|2309.3|2309|2309.8|2309.5|2309.8|2309.5|2308.8|2308.5|28
1613476500000|2021-02-16 11:55:00|2309.5|2309.2|2310.7|2310.4|2311.2|2310.9|2309.5|2309.2|84
1613476800000|2021-02-16 12:00:00|2310.8|2310.5|2311.3|2311|2312.5|2312.2|2309.5|2309.2|298
1613477100000|2021-02-16 12:05:00|2311.5|2311.2|2311.9|2311.6|2312.2|2311.9|2311.3|2311|103
1613477400000|2021-02-16 12:10:00|2311.6|2311.3|2312.1|2311.8|2312.2|2311.9|2311.3|2311|96
1613477700000|2021-02-16 12:15:00|2312.2|2311.9|2311.1|2310.8|2312.3|2312|2311.1|2310.8|97
1613478000000|2021-02-16 12:20:00|2310.9|2310.6|2311.1|2310.8|2311.7|2311.4|2310.6|2310.3|124
1613478300000|2021-02-16 12:25:00|2311.2|2310.9|2310.3|2310|2311.6|2311.3|2310.1|2309.8|91
1613478600000|2021-02-16 12:30:00|2310|2309.7|2309.6|2309.3|2310.1|2309.8|2309.3|2309|94
1613478900000|2021-02-16 12:35:00|2309.7|2309.4|2309.8|2309.5|2310|2309.7|2309|2308.7|119
1613479200000|2021-02-16 12:40:00|2309.9|2309.6|2309.2|2308.9|2309.9|2309.6|2308.3|2308|243
1613479500000|2021-02-16 12:45:00|2309.1|2308.8|2309.1|2308.8|2309.4|2309.1|2308.7|2308.4|93
1613479800000|2021-02-16 12:50:00|2309.3|2309|2309.3|2309|2309.5|2309.2|2308.8|2308.5|113
1613480100000|2021-02-16 12:55:00|2309.2|2308.9|2308|2307.7|2309.4|2309.1|2308|2307.7|147
1613480400000|2021-02-16 13:00:00|2308.2|2307.9|2304.6|2304.3|2308.6|2308.3|2304.6|2304.3|492
1613480700000|2021-02-16 13:05:00|2304.5|2304.2|2307.1|2306.8|2307.9|2307.6|2304.5|2304.2|486
1613481000000|2021-02-16 13:10:00|2307.2|2306.9|2306.5|2306.2|2307.7|2307.4|2306.2|2305.9|166
1613481300000|2021-02-16 13:15:00|2306.8|2306.5|2308.2|2307.9|2308.8|2308.5|2306.8|2306.5|335
1613481600000|2021-02-16 13:20:00|2308.3|2308|2309.1|2308.8|2310|2309.7|2308.3|2308|364
1613481900000|2021-02-16 13:25:00|2308.8|2308.5|2309.6|2309.3|2309.9|2309.6|2308.8|2308.5|169
1613482200000|2021-02-16 13:30:00|2310|2309.7|2305.2|2304.9|2310.1|2309.8|2305.2|2304.9|612
1613482500000|2021-02-16 13:35:00|2305.3|2305|2305.5|2305.2|2307.2|2306.9|2305.3|2305|291
1613482800000|2021-02-16 13:40:00|2305.4|2305.1|2304.9|2304.6|2306.2|2305.9|2304.1|2303.8|470
1613483100000|2021-02-16 13:45:00|2305.2|2304.9|2306.2|2305.9|2306.8|2306.5|2304.3|2304|270
1613483400000|2021-02-16 13:50:00|2306|2305.7|2306.7|2306.4|2307.5|2307.2|2305.4|2305.1|223
1613483700000|2021-02-16 13:55:00|2306.8|2306.5|2304.5|2304.2|2307|2306.7|2304.2|2303.9|655
1613484000000|2021-02-16 14:00:00|2304.7|2304.4|2303.7|2303.4|2304.9|2304.6|2300.9|2300.6|1074
1613484300000|2021-02-16 14:05:00|2303.8|2303.5|2306.4|2306.1|2306.5|2306.2|2303.3|2303|356
1613484600000|2021-02-16 14:10:00|2306.5|2306.2|2307.1|2306.8|2307.4|2307.1|2305.4|2305.1|1733
1613484900000|2021-02-16 14:15:00|2307.2|2306.9|2308.2|2307.9|2308.3|2308|2304.7|2304.4|402
1613485200000|2021-02-16 14:20:00|2307.9|2307.6|2308.7|2308.4|2309.3|2309|2307.2|2306.9|459
1613485500000|2021-02-16 14:25:00|2308.8|2308.5|2309.7|2309.4|2309.9|2309.6|2307.3|2307|1133
1613485800000|2021-02-16 14:30:00|2310.4|2310.1|2304.6|2304.3|2312.4|2312.1|2300.3|2300|6886
1613486100000|2021-02-16 14:35:00|2304.5|2304.2|2303.8|2303.5|2308.2|2307.9|2301.6|2301.3|3784
1613486400000|2021-02-16 14:40:00|2304|2303.7|2302.2|2301.9|2304.1|2303.8|2297.4|2297.1|3769
1613486700000|2021-02-16 14:45:00|2302.5|2302.2|2299.8|2299.5|2303.2|2302.9|2299.2|2298.9|1942
1613487000000|2021-02-16 14:50:00|2299.9|2299.6|2295.5|2295.2|2300.7|2300.4|2295|2294.7|2566
1613487300000|2021-02-16 14:55:00|2295.7|2295.4|2292|2291.7|2297.6|2297.3|2291.7|2291.4|2662
1613487600000|2021-02-16 15:00:00|2292.9|2292.6|2295.6|2295.3|2297.1|2296.8|2291.1|2290.8|3447
1613487900000|2021-02-16 15:05:00|2295.4|2295.1|2296.3|2296|2297.5|2297.2|2292.6|2292.3|3256
1613488200000|2021-02-16 15:10:00|2296.4|2296.1|2292.8|2292.5|2296.4|2296.1|2292|2291.7|1982
1613488500000|2021-02-16 15:15:00|2293.3|2293|2300.6|2300.3|2301.2|2300.9|2293.1|2292.8|1824
1613488800000|2021-02-16 15:20:00|2300.8|2300.5|2299.7|2299.4|2302.8|2302.5|2299|2298.7|2374
1613489100000|2021-02-16 15:25:00|2299.8|2299.5|2304|2303.7|2304|2303.7|2297.9|2297.6|1826
1613489400000|2021-02-16 15:30:00|2303.9|2303.6|2304.6|2304.3|2306.6|2306.3|2302|2301.7|2384
1613489700000|2021-02-16 15:35:00|2304.4|2304.1|2302|2301.7|2304.4|2304.1|2299.7|2299.4|1370
1613490000000|2021-02-16 15:40:00|2301.9|2301.6|2298|2297.7|2302.8|2302.5|2297.2|2296.9|1520
1613490300000|2021-02-16 15:45:00|2297.9|2297.6|2290.2|2289.9|2298.7|2298.4|2288.5|2288.2|3299
1613490600000|2021-02-16 15:50:00|2290.3|2290|2284.9|2284.6|2292.1|2291.8|2284.6|2284.3|3827
1613490900000|2021-02-16 15:55:00|2284.7|2284.4|2293.8|2293.5|2294.8|2294.5|2284.7|2284.4|2635
1613491200000|2021-02-16 16:00:00|2293.3|2293|2292.4|2292.1|2294.1|2293.8|2291.8|2291.5|1224
1613491500000|2021-02-16 16:05:00|2292.1|2291.8|2289|2288.7|2292.8|2292.5|2288.8|2288.5|2236
1613491800000|2021-02-16 16:10:00|2289.2|2288.9|2288.3|2288|2292.9|2292.6|2287.5|2287.2|1612
1613492100000|2021-02-16 16:15:00|2288.1|2287.8|2289.8|2289.5|2291.4|2291.1|2286.3|2286|1614
1613492400000|2021-02-16 16:20:00|2290|2289.7|2287.4|2287.1|2293|2292.7|2287.4|2287.1|1354
1613492700000|2021-02-16 16:25:00|2287.1|2286.8|2283.7|2283.4|2287.6|2287.3|2282.9|2282.6|1887
1613493000000|2021-02-16 16:30:00|2283.8|2283.5|2284.3|2284|2284.3|2284|2278.8|2278.5|2339
1613493300000|2021-02-16 16:35:00|2284.2|2283.9|2289.5|2289.2|2290|2289.7|2283.6|2283.3|1870
1613493600000|2021-02-16 16:40:00|2289.6|2289.3|2288.8|2288.5|2290.4|2290.1|2287.6|2287.3|1339
1613493900000|2021-02-16 16:45:00|2288.9|2288.6|2283.5|2283.2|2288.9|2288.6|2282.7|2282.4|1592
1613494200000|2021-02-16 16:50:00|2283.4|2283.1|2281.8|2281.5|2283.9|2283.6|2280|2279.7|1808
1613494500000|2021-02-16 16:55:00|2282|2281.7|2276.4|2276.1|2282|2281.7|2275.6|2275.3|2083
1613494800000|2021-02-16 17:00:00|2276.2|2275.9|2277.5|2277.2|2280.8|2280.5|2274.5|2274.2|2536
1613495100000|2021-02-16 17:05:00|2277|2276.7|2265.6|2265.3|2277.7|2277.4|2265.4|2265.1|3744
1613495400000|2021-02-16 17:10:00|2265.5|2265.2|2275.5|2275.2|2276.7|2276.4|2265.4|2265.1|4560
1613495700000|2021-02-16 17:15:00|2275.4|2275.1|2277.4|2277.1|2277.7|2277.4|2273.7|2273.4|1712
1613496000000|2021-02-16 17:20:00|2277.6|2277.3|2280.5|2280.2|2281.6|2281.3|2276.7|2276.4|2569
1613496300000|2021-02-16 17:25:00|2280.4|2280.1|2281.2|2280.9|2281.8|2281.5|2278.6|2278.3|1100
1613496600000|2021-02-16 17:30:00|2281.3|2281|2278.4|2278.1|2282.6|2282.3|2278|2277.7|994
1613496900000|2021-02-16 17:35:00|2278.6|2278.3|2275.4|2275.1|2280.5|2280.2|2274.7|2274.4|1992
1613497200000|2021-02-16 17:40:00|2275.3|2275|2273.1|2272.8|2278|2277.7|2273.1|2272.8|1507
1613497500000|2021-02-16 17:45:00|2273.2|2272.9|2276|2275.7|2277.1|2276.8|2273|2272.7|1183
1613497800000|2021-02-16 17:50:00|2276.3|2276|2277|2276.7|2277.9|2277.6|2275.3|2275|1474
1613498100000|2021-02-16 17:55:00|2276.9|2276.6|2275.6|2275.3|2278.1|2277.8|2274.1|2273.8|813
1613498400000|2021-02-16 18:00:00|2275.7|2275.4|2279.1|2278.8|2279.1|2278.8|2275|2274.7|745
1613498700000|2021-02-16 18:05:00|2279|2278.7|2279.3|2279|2279.4|2279.1|2277.4|2277.1|973
1613499000000|2021-02-16 18:10:00|2279.2|2278.9|2279.1|2278.8|2280.6|2280.3|2278.4|2278.1|964
1613499300000|2021-02-16 18:15:00|2279.3|2279|2279.3|2279|2281.2|2280.9|2279.1|2278.8|1525
1613499600000|2021-02-16 18:20:00|2279.4|2279.1|2281.9|2281.6|2281.9|2281.6|2279.3|2279|710
1613499900000|2021-02-16 18:25:00|2281.7|2281.4|2280.8|2280.5|2281.7|2281.4|2278.2|2277.9|577
1613500200000|2021-02-16 18:30:00|2280.4|2280.1|2280.9|2280.6|2281.2|2280.9|2279.6|2279.3|471
1613500500000|2021-02-16 18:35:00|2280.8|2280.5|2277|2276.7|2280.8|2280.5|2276.5|2276.2|1317
1613500800000|2021-02-16 18:40:00|2277.1|2276.8|2274.7|2274.4|2277.6|2277.3|2271.6|2271.3|2275
1613501100000|2021-02-16 18:45:00|2274.9|2274.6|2275.4|2275.1|2276.1|2275.8|2273.3|2273|1541
1613501400000|2021-02-16 18:50:00|2275.5|2275.2|2275.2|2274.9|2275.8|2275.5|2272.6|2272.3|1866
1613501700000|2021-02-16 18:55:00|2275.3|2275|2273.4|2273.1|2275.5|2275.2|2273|2272.7|757
1613502000000|2021-02-16 19:00:00|2273.3|2273|2276.9|2276.6|2276.9|2276.6|2273|2272.7|486
1613502300000|2021-02-16 19:05:00|2276.7|2276.4|2277|2276.7|2277.7|2277.4|2276.2|2275.9|521
1613502600000|2021-02-16 19:10:00|2276.8|2276.5|2276.3|2276|2277.4|2277.1|2275.4|2275.1|522
1613502900000|2021-02-16 19:15:00|2275.8|2275.5|2277.8|2277.5|2278.1|2277.8|2275.2|2274.9|805
1613503200000|2021-02-16 19:20:00|2278|2277.7|2277|2276.7|2278.4|2278.1|2276.4|2276.1|769
1613503500000|2021-02-16 19:25:00|2277.2|2276.9|2280.3|2280|2280.3|2280|2276.6|2276.3|522
1613503800000|2021-02-16 19:30:00|2280.1|2279.8|2280.5|2280.2|2280.6|2280.3|2278.6|2278.3|884
1613504100000|2021-02-16 19:35:00|2280.6|2280.3|2279.3|2279|2280.9|2280.6|2277.8|2277.5|1851
1613504400000|2021-02-16 19:40:00|2279.4|2279.1|2280.2|2279.9|2280.7|2280.4|2278.9|2278.6|605
1613504700000|2021-02-16 19:45:00|2280.4|2280.1|2278.9|2278.6|2280.5|2280.2|2277.8|2277.5|462
1613505000000|2021-02-16 19:50:00|2279.1|2278.8|2277.1|2276.8|2279.1|2278.8|2275.6|2275.3|585
1613505300000|2021-02-16 19:55:00|2277.3|2277|2279.8|2279.5|2280.3|2280|2276.8|2276.5|602
1613505600000|2021-02-16 20:00:00|2279.9|2279.6|2282.4|2282.1|2282.5|2282.2|2277.8|2277.5|1002
1613505900000|2021-02-16 20:05:00|2282.3|2282|2280.6|2280.3|2283.1|2282.8|2280.4|2280.1|674
1613506200000|2021-02-16 20:10:00|2280.4|2280.1|2279.5|2279.2|2281|2280.7|2279.1|2278.8|1062
1613506500000|2021-02-16 20:15:00|2279.6|2279.3|2277.6|2277.3|2281.3|2281|2276.6|2276.3|1261
1613506800000|2021-02-16 20:20:00|2277.7|2277.4|2280.7|2280.4|2281|2280.7|2277.2|2276.9|1268
1613507100000|2021-02-16 20:25:00|2280.8|2280.5|2280.2|2279.9|2281.7|2281.4|2278.9|2278.6|894
1613507400000|2021-02-16 20:30:00|2279.7|2279.4|2281.1|2280.8|2281.2|2280.9|2277.5|2277.2|790
1613507700000|2021-02-16 20:35:00|2281.3|2281|2275.4|2275.1|2281.7|2281.4|2274.8|2274.5|1315
1613508000000|2021-02-16 20:40:00|2275.6|2275.3|2276.4|2276.1|2278.5|2278.2|2275.3|2275|1371
1613508300000|2021-02-16 20:45:00|2276.3|2276|2277|2276.7|2277.3|2277|2274.6|2274.3|1698
1613508600000|2021-02-16 20:50:00|2277.1|2276.8|2274.6|2274.3|2277.1|2276.8|2272.1|2271.8|2516
1613508900000|2021-02-16 20:55:00|2274.5|2274.2|2273.8|2273.5|2275.9|2275.6|2272.9|2272.6|6996
1613509200000|2021-02-16 21:00:00|2273.7|2273.4|2271.5|2271.2|2274.6|2274.3|2270.4|2270.1|3156
1613509500000|2021-02-16 21:05:00|2271.4|2271.1|2272.1|2271.8|2273.3|2273|2271.2|2270.9|1000
1613509800000|2021-02-16 21:10:00|2272.2|2271.9|2272.5|2271.7|2273.9|2273.6|2272|2271.5|1196
1613510100000|2021-02-16 21:15:00|2272.8|2272|2272.5|2271.7|2272.8|2272|2272.4|2271.6|0
1613510400000|2021-02-16 21:20:00|2272.3|2271.5|2272.3|2271.5|2272.4|2271.6|2272.2|2271.4|0
1613510700000|2021-02-16 21:25:00|2272.4|2271.6|2272.5|2271.7|2272.5|2271.7|2272.4|2271.6|0
1613511000000|2021-02-16 21:30:00|2271.6|2271.3|2273.4|2273.1|2273.4|2273.1|2269.7|2269.4|359
1613511300000|2021-02-16 21:35:00|2273.1|2272.8|2272.4|2272.1|2273.1|2272.8|2272.2|2271.9|77
1613511600000|2021-02-16 21:40:00|2272.6|2272.3|2273.3|2273|2273.3|2273|2272.2|2271.9|54
1613511900000|2021-02-16 21:45:00|2273.2|2272.9|2273.6|2273.3|2273.7|2273.4|2272.6|2272.3|34
1613512200000|2021-02-16 21:50:00|2273.8|2273.5|2273.9|2273.6|2274.7|2274.4|2273.4|2273.1|83
1613512500000|2021-02-16 21:55:00|2274|2273.7|2274.2|2273.4|2274.3|2273.8|2273.1|2272.8|102
1613512800000|2021-02-16 22:00:00|2274.1|2273.3|2274.3|2273.5|2274.3|2273.5|2273.9|2273.1|0
1613513100000|2021-02-16 22:05:00|2274.2|2273.4|2274.3|2273.5|2274.3|2273.5|2274.2|2273.4|0
1613513400000|2021-02-16 22:10:00|2274.2|2273.4|2273.8|2273|2274.2|2273.4|2273.7|2272.9|0
1613513700000|2021-02-16 22:15:00|2273.9|2273.1|2273.8|2273|2273.9|2273.1|2273.8|2273|0
1613514000000|2021-02-16 22:20:00|2273.7|2272.9|2273.7|2272.9|2273.8|2273|2273.7|2272.9|0
1613514300000|2021-02-16 22:25:00|2273.8|2273|2273.6|2272.8|2273.8|2273|2273.5|2272.7|0
1613514600000|2021-02-16 22:30:00|2273.7|2272.9|2273.8|2273|2273.8|2273|2273.6|2272.8|0
1613514900000|2021-02-16 22:35:00|2273.7|2272.9|2274|2273.2|2274.2|2273.4|2273.7|2272.9|0
1613515200000|2021-02-16 22:40:00|2273.8|2273|2273.9|2273.1|2273.9|2273.1|2273.7|2272.9|0
1613515500000|2021-02-16 22:45:00|2273.8|2273|2273.8|2273|2273.8|2273|2273.8|2273|0
1613515800000|2021-02-16 22:50:00|2273.7|2272.9|2273.9|2273.1|2273.9|2273.1|2273.7|2272.9|0
1613516100000|2021-02-16 22:55:00|2274|2273.2|2274.1|2273.3|2274.1|2273.3|2274|2273.2|0
1613516400000|2021-02-16 23:00:00|2274.3|2273.5|2276.4|2276.1|2276.4|2276.1|2272.5|2272.2|226
1613516700000|2021-02-16 23:05:00|2275.8|2275.5|2271.2|2270.9|2276.5|2276.2|2269.4|2269.1|258
1613517000000|2021-02-16 23:10:00|2271.4|2271.1|2270.4|2270.1|2273.3|2273|2270.1|2269.8|134
1613517300000|2021-02-16 23:15:00|2271.1|2270.8|2272.5|2272.2|2272.8|2272.5|2270|2269.7|50
1613517600000|2021-02-16 23:20:00|2272.9|2272.6|2271.8|2271.5|2273.5|2273.2|2271.8|2271.5|33
1613517900000|2021-02-16 23:25:00|2272.7|2272.4|2271.2|2270.9|2272.7|2272.4|2270.6|2270.3|26
1613518200000|2021-02-16 23:30:00|2272|2271.7|2269.9|2269.6|2272.6|2272.3|2269.7|2269.4|53
1613518500000|2021-02-16 23:35:00|2270.6|2270.3|2271.2|2270.9|2271.7|2271.4|2270.6|2270.3|32
1613518800000|2021-02-16 23:40:00|2271.6|2271.3|2272|2271.7|2272.4|2272.1|2271.5|2271.2|36
1613519100000|2021-02-16 23:45:00|2271.9|2271.6|2270.3|2270|2271.9|2271.6|2269.3|2269|70
1613519400000|2021-02-16 23:50:00|2269.9|2269.6|2267.7|2267.4|2269.9|2269.6|2267.2|2266.9|193
1613519700000|2021-02-16 23:55:00|2267.5|2267.2|2268.4|2268.1|2269.2|2268.9|2267.2|2266.9|83
1613520000000|2021-02-17 00:00:00|2268.7|2268.4|2266.3|2266|2268.7|2268.4|2265.5|2265.2|298
1613520300000|2021-02-17 00:05:00|2266.2|2265.9|2266.9|2266.6|2267.6|2267.3|2265.8|2265.5|89
1613520600000|2021-02-17 00:10:00|2267.2|2266.9|2267.1|2266.8|2267.5|2267.2|2266.4|2266.1|36
1613520900000|2021-02-17 00:15:00|2267.3|2267|2264.9|2264.6|2267.3|2267|2263.4|2263.1|200
1613521200000|2021-02-17 00:20:00|2264.7|2264.4|2262.5|2262.2|2265|2264.7|2262|2261.7|255
1613521500000|2021-02-17 00:25:00|2262.6|2262.3|2263.6|2263.3|2264.2|2263.9|2262.6|2262.3|152
1613521800000|2021-02-17 00:30:00|2263.5|2263.2|2265.2|2264.9|2265.4|2265.1|2263.5|2263.2|175
1613522100000|2021-02-17 00:35:00|2265|2264.7|2263|2262.7|2265|2264.7|2262.8|2262.5|124
1613522400000|2021-02-17 00:40:00|2263.1|2262.8|2262.4|2262.1|2263.5|2263.2|2261.9|2261.6|139
1613522700000|2021-02-17 00:45:00|2262|2261.7|2260.2|2259.9|2262|2261.7|2260.2|2259.9|218
1613523000000|2021-02-17 00:50:00|2260.1|2259.8|2261.1|2260.8|2261.1|2260.8|2259.6|2259.3|213
1613523300000|2021-02-17 00:55:00|2261.2|2260.9|2261.5|2261.2|2261.9|2261.6|2260.7|2260.4|119
1613523600000|2021-02-17 01:00:00|2261.4|2261.1|2257.4|2257.1|2261.4|2261.1|2256.8|2256.5|500
1613523900000|2021-02-17 01:05:00|2257.7|2257.4|2259.2|2258.9|2259.8|2259.5|2257.7|2257.4|157
1613524200000|2021-02-17 01:10:00|2259.1|2258.8|2259|2258.7|2259.3|2259|2258|2257.7|156
1613524500000|2021-02-17 01:15:00|2259.3|2259|2261.1|2260.8|2261.3|2261|2259|2258.7|142
1613524800000|2021-02-17 01:20:00|2260.9|2260.6|2260.5|2260.2|2260.9|2260.6|2260.3|2260|61
1613525100000|2021-02-17 01:25:00|2260.6|2260.3|2260.3|2260|2260.8|2260.5|2260|2259.7|82
1613525400000|2021-02-17 01:30:00|2259.8|2259.5|2260.5|2260.2|2260.9|2260.6|2258.1|2257.8|131
1613525700000|2021-02-17 01:35:00|2261|2260.7|2261.6|2261.3|2261.6|2261.3|2260.5|2260.2|76
1613526000000|2021-02-17 01:40:00|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2260.8|2260.5|66
1613526300000|2021-02-17 01:45:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2260.7|2260.4|40
1613526600000|2021-02-17 01:50:00|2261.3|2261|2261.6|2261.3|2262.6|2262.3|2261|2260.7|86
1613526900000|2021-02-17 01:55:00|2261.5|2261.2|2261.4|2261.1|2262.4|2262.1|2261.2|2260.9|350
1613527200000|2021-02-17 02:00:00|2261.9|2261.6|2259.8|2259.5|2262.1|2261.8|2259.7|2259.4|201
1613527500000|2021-02-17 02:05:00|2260.3|2260|2262.3|2262|2262.7|2262.4|2259.7|2259.4|89
1613527800000|2021-02-17 02:10:00|2262.1|2261.8|2263.1|2262.8|2263.1|2262.8|2262|2261.7|110
1613528100000|2021-02-17 02:15:00|2262.9|2262.6|2263.5|2263.2|2264|2263.7|2262.9|2262.6|94
1613528400000|2021-02-17 02:20:00|2263.4|2263.1|2263.3|2263|2264.1|2263.8|2262.9|2262.6|94
1613528700000|2021-02-17 02:25:00|2263.4|2263.1|2262.5|2262.2|2263.7|2263.4|2262.2|2261.9|105
1613529000000|2021-02-17 02:30:00|2262.3|2262|2263.2|2262.9|2263.2|2262.9|2261.5|2261.2|68
1613529300000|2021-02-17 02:35:00|2263.4|2263.1|2263.4|2263.1|2263.5|2263.2|2262.7|2262.4|60
1613529600000|2021-02-17 02:40:00|2263.3|2263|2263.7|2263.4|2263.9|2263.6|2263.1|2262.8|50
1613529900000|2021-02-17 02:45:00|2263.8|2263.5|2265.2|2264.9|2265.4|2265.1|2263.7|2263.4|119
1613530200000|2021-02-17 02:50:00|2265.3|2265|2266.2|2265.9|2266.7|2266.4|2265.2|2264.9|167
1613530500000|2021-02-17 02:55:00|2266.1|2265.8|2266.1|2265.8|2266.3|2266|2265.8|2265.5|84
1613530800000|2021-02-17 03:00:00|2266.3|2266|2266.7|2266.4|2267|2266.7|2266|2265.7|93
1613531100000|2021-02-17 03:05:00|2266.9|2266.6|2267.4|2267.1|2267.4|2267.1|2266.7|2266.4|38
1613531400000|2021-02-17 03:10:00|2267.5|2267.2|2267.9|2267.6|2268.3|2268|2267.3|2267|94
1613531700000|2021-02-17 03:15:00|2268|2267.7|2266.7|2266.4|2268.1|2267.8|2266.6|2266.3|126
1613532000000|2021-02-17 03:20:00|2266.8|2266.5|2266.3|2266|2266.8|2266.5|2265.8|2265.5|84
1613532300000|2021-02-17 03:25:00|2266.5|2266.2|2266.1|2265.8|2267|2266.7|2266.1|2265.8|56
1613532600000|2021-02-17 03:30:00|2265.9|2265.6|2266.3|2266|2266.4|2266.1|2265.3|2265|80
1613532900000|2021-02-17 03:35:00|2266.1|2265.8|2266.3|2266|2266.8|2266.5|2266.1|2265.8|35
1613533200000|2021-02-17 03:40:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2266.2|2265.9|18
1613533500000|2021-02-17 03:45:00|2266.6|2266.3|2267.7|2267.4|2267.7|2267.4|2266.6|2266.3|34
1613533800000|2021-02-17 03:50:00|2267.6|2267.3|2268.6|2268.3|2269|2268.7|2267.6|2267.3|107
1613534100000|2021-02-17 03:55:00|2268.5|2268.2|2268.4|2268.1|2268.9|2268.6|2268.2|2267.9|80
1613534400000|2021-02-17 04:00:00|2268.3|2268|2267.1|2266.8|2268.5|2268.2|2267.1|2266.8|82
1613534700000|2021-02-17 04:05:00|2267.2|2266.9|2268.3|2268|2268.3|2268|2267|2266.7|76
1613535000000|2021-02-17 04:10:00|2268.4|2268.1|2267.7|2267.4|2268.4|2268.1|2267.7|2267.4|57
1613535300000|2021-02-17 04:15:00|2267.6|2267.3|2267.6|2267.3|2267.8|2267.5|2267.2|2266.9|69
1613535600000|2021-02-17 04:20:00|2267.7|2267.4|2267.6|2267.3|2268.4|2268.1|2267.4|2267.1|70
1613535900000|2021-02-17 04:25:00|2267.7|2267.4|2268|2267.7|2268.2|2267.9|2267.7|2267.4|52
1613536200000|2021-02-17 04:30:00|2267.6|2267.3|2267.9|2267.6|2268|2267.7|2267.6|2267.3|37
1613536500000|2021-02-17 04:35:00|2267.6|2267.3|2268|2267.7|2268.2|2267.9|2267.6|2267.3|23
1613536800000|2021-02-17 04:40:00|2267.9|2267.6|2268.4|2268.1|2268.9|2268.6|2267.9|2267.6|46
1613537100000|2021-02-17 04:45:00|2268.6|2268.3|2267.8|2267.5|2268.6|2268.3|2267.7|2267.4|45
1613537400000|2021-02-17 04:50:00|2267.9|2267.6|2268.1|2267.8|2268.4|2268.1|2267.7|2267.4|36
1613537700000|2021-02-17 04:55:00|2267.7|2267.4|2267.7|2267.4|2268.3|2268|2267.6|2267.3|52
1613538000000|2021-02-17 05:00:00|2267.8|2267.5|2269.4|2269.1|2269.8|2269.5|2267.7|2267.4|114
1613538300000|2021-02-17 05:05:00|2269.5|2269.2|2268.9|2268.6|2269.8|2269.5|2268.8|2268.5|35
1613538600000|2021-02-17 05:10:00|2268.6|2268.3|2268.6|2268.3|2268.9|2268.6|2268.2|2267.9|64
1613538900000|2021-02-17 05:15:00|2268.5|2268.2|2269.6|2269.3|2269.6|2269.3|2268.5|2268.2|50
1613539200000|2021-02-17 05:20:00|2270|2269.7|2270.7|2270.4|2271|2270.7|2270|2269.7|83
1613539500000|2021-02-17 05:25:00|2270.8|2270.5|2271.4|2271.1|2271.7|2271.4|2270.6|2270.3|91
1613539800000|2021-02-17 05:30:00|2271.6|2271.3|2273|2272.7|2273.3|2273|2271.4|2271.1|128
1613540100000|2021-02-17 05:35:00|2273.1|2272.8|2273|2272.7|2273.8|2273.5|2272.8|2272.5|129
1613540400000|2021-02-17 05:40:00|2272.9|2272.6|2272.8|2272.5|2272.9|2272.6|2272.5|2272.2|32
1613540700000|2021-02-17 05:45:00|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2271.8|2271.5|32
1613541000000|2021-02-17 05:50:00|2272.1|2271.8|2271.9|2271.6|2272.4|2272.1|2271.4|2271.1|16
1613541300000|2021-02-17 05:55:00|2271.8|2271.5|2271.2|2270.9|2271.9|2271.6|2270.9|2270.6|15
1613541600000|2021-02-17 06:00:00|2270.7|2270.4|2270.7|2270.4|2271.1|2270.8|2270.1|2269.8|113
1613541900000|2021-02-17 06:05:00|2271.1|2270.8|2270.4|2270.1|2271.3|2271|2270.3|2270|42
1613542200000|2021-02-17 06:10:00|2270.5|2270.2|2272.4|2272.1|2272.5|2272.2|2270.5|2270.2|32
1613542500000|2021-02-17 06:15:00|2272.8|2272.5|2273.1|2272.8|2273.6|2273.3|2272.6|2272.3|65
1613542800000|2021-02-17 06:20:00|2273|2272.7|2272.5|2272.2|2273|2272.7|2272.5|2272.2|18
1613543100000|2021-02-17 06:25:00|2272.7|2272.4|2274|2273.7|2274|2273.7|2272.7|2272.4|27
1613543400000|2021-02-17 06:30:00|2274.2|2273.9|2272.1|2271.8|2274.7|2274.4|2271.8|2271.5|356
1613543700000|2021-02-17 06:35:00|2271.9|2271.6|2271.6|2271.3|2272.3|2272|2271.5|2271.2|53
1613544000000|2021-02-17 06:40:00|2271.7|2271.4|2271|2270.7|2271.7|2271.4|2271|2270.7|65
1613544300000|2021-02-17 06:45:00|2271.1|2270.8|2270.6|2270.3|2271.3|2271|2270.6|2270.3|82
1613544600000|2021-02-17 06:50:00|2270.8|2270.5|2270.9|2270.6|2271.2|2270.9|2270.3|2270|79
1613544900000|2021-02-17 06:55:00|2271|2270.7|2270.6|2270.3|2271.3|2271|2270.6|2270.3|60
1613545200000|2021-02-17 07:00:00|2270.5|2270.2|2270.5|2270.2|2271.5|2271.2|2269.5|2269.2|112
1613545500000|2021-02-17 07:05:00|2270.4|2270.1|2270.2|2269.9|2271.4|2271.1|2269.9|2269.6|65
1613545800000|2021-02-17 07:10:00|2270.4|2270.1|2269.8|2269.5|2270.4|2270.1|2269.1|2268.8|47
1613546100000|2021-02-17 07:15:00|2269.6|2269.3|2269.6|2269.3|2270|2269.7|2267.7|2267.4|137
1613546400000|2021-02-17 07:20:00|2269.2|2268.9|2269.6|2269.3|2270|2269.7|2269.1|2268.8|92
1613546700000|2021-02-17 07:25:00|2269.2|2268.9|2267.2|2266.9|2269.6|2269.3|2267.1|2266.8|141
1613547000000|2021-02-17 07:30:00|2267.4|2267.1|2266.3|2266|2268|2267.7|2265.7|2265.4|164
1613547300000|2021-02-17 07:35:00|2266.5|2266.2|2266.9|2266.6|2267.3|2267|2266.3|2266|29
1613547600000|2021-02-17 07:40:00|2267.2|2266.9|2267|2266.7|2267.8|2267.5|2267|2266.7|56
1613547900000|2021-02-17 07:45:00|2267.3|2267|2268.4|2268.1|2268.8|2268.5|2266.8|2266.5|34
1613548200000|2021-02-17 07:50:00|2268.6|2268.3|2269.2|2268.9|2269.4|2269.1|2267.9|2267.6|55
1613548500000|2021-02-17 07:55:00|2268.6|2268.3|2266.8|2266.5|2269.7|2269.4|2266.4|2266.1|115
1613548800000|2021-02-17 08:00:00|2267.1|2266.8|2264.2|2263.9|2268.7|2268.4|2264.2|2263.9|261
1613549100000|2021-02-17 08:05:00|2264|2263.7|2261|2260.7|2264.5|2264.2|2259.7|2259.4|306
1613549400000|2021-02-17 08:10:00|2260.8|2260.5|2263.8|2263.5|2264.1|2263.8|2260.4|2260.1|312
1613549700000|2021-02-17 08:15:00|2263.9|2263.6|2262.5|2262.2|2263.9|2263.6|2262.2|2261.9|147
1613550000000|2021-02-17 08:20:00|2262.4|2262.1|2264.7|2264.4|2265.4|2265.1|2261.9|2261.6|300
1613550300000|2021-02-17 08:25:00|2264.8|2264.5|2266.4|2266.1|2267.3|2267|2264.7|2264.4|174
1613550600000|2021-02-17 08:30:00|2266.3|2266|2266.8|2266.5|2266.8|2266.5|2265.8|2265.5|101
1613550900000|2021-02-17 08:35:00|2267.5|2267.2|2267.4|2267.1|2268|2267.7|2266.7|2266.4|90
1613551200000|2021-02-17 08:40:00|2267.8|2267.5|2267.9|2267.6|2269|2268.7|2267.7|2267.4|96
1613551500000|2021-02-17 08:45:00|2268.8|2268.5|2267.4|2267.1|2268.9|2268.6|2267.3|2267|72
1613551800000|2021-02-17 08:50:00|2267.3|2267|2269.3|2269|2269.3|2269|2266.3|2266|105
1613552100000|2021-02-17 08:55:00|2268.9|2268.6|2269.9|2269.6|2271.3|2271|2268.9|2268.6|146
1613552400000|2021-02-17 09:00:00|2269.8|2269.5|2269.1|2268.8|2269.8|2269.5|2268.3|2268|111
1613552700000|2021-02-17 09:05:00|2269.2|2268.9|2268.4|2268.1|2269.5|2269.2|2267.7|2267.4|62
1613553000000|2021-02-17 09:10:00|2268|2267.7|2266.3|2266|2268.2|2267.9|2265.7|2265.4|212
1613553300000|2021-02-17 09:15:00|2266.1|2265.8|2266|2265.7|2266.1|2265.8|2264.2|2263.9|152
1613553600000|2021-02-17 09:20:00|2265.9|2265.6|2267.6|2267.3|2267.6|2267.3|2265.2|2264.9|71
1613553900000|2021-02-17 09:25:00|2267.2|2266.9|2266.9|2266.6|2267.4|2267.1|2266.5|2266.2|45
1613554200000|2021-02-17 09:30:00|2267.1|2266.8|2266.5|2266.2|2267.5|2267.2|2265.5|2265.2|105
1613554500000|2021-02-17 09:35:00|2266.6|2266.3|2264.3|2264|2266.6|2266.3|2263.5|2263.2|125
1613554800000|2021-02-17 09:40:00|2264.8|2264.5|2266|2265.7|2266.1|2265.8|2264.6|2264.3|74
1613555100000|2021-02-17 09:45:00|2265.9|2265.6|2264.7|2264.4|2266.1|2265.8|2264.4|2264.1|112
1613555400000|2021-02-17 09:50:00|2265|2264.7|2266.3|2266|2266.5|2266.2|2265|2264.7|28
1613555700000|2021-02-17 09:55:00|2266.5|2266.2|2266|2265.7|2266.8|2266.5|2265.5|2265.2|40
1613556000000|2021-02-17 10:00:00|2266.3|2266|2265.5|2265.2|2266.3|2266|2265|2264.7|131
1613556300000|2021-02-17 10:05:00|2265.6|2265.3|2266.3|2266|2266.4|2266.1|2265.2|2264.9|128
1613556600000|2021-02-17 10:10:00|2266.4|2266.1|2266.6|2266.3|2266.7|2266.4|2265.5|2265.2|178
1613556900000|2021-02-17 10:15:00|2266.5|2266.2|2265.4|2265.1|2266.5|2266.2|2264.9|2264.6|75
1613557200000|2021-02-17 10:20:00|2265.3|2265|2265.7|2265.4|2265.8|2265.5|2264.6|2264.3|137
1613557500000|2021-02-17 10:25:00|2265.9|2265.6|2265.4|2265.1|2266.3|2266|2265.2|2264.9|91
1613557800000|2021-02-17 10:30:00|2265.7|2265.4|2265.6|2265.3|2266.8|2266.5|2265.6|2265.3|115
1613558100000|2021-02-17 10:35:00|2265.5|2265.2|2265.3|2265|2266.3|2266|2265|2264.7|106
1613558400000|2021-02-17 10:40:00|2265.2|2264.9|2265.7|2265.4|2266.1|2265.8|2265.1|2264.8|70
1613558700000|2021-02-17 10:45:00|2265.6|2265.3|2264.8|2264.5|2266|2265.7|2264.5|2264.2|78
1613559000000|2021-02-17 10:50:00|2264.6|2264.3|2264.3|2264|2265.3|2265|2264.1|2263.8|60
1613559300000|2021-02-17 10:55:00|2263.9|2263.6|2263.9|2263.6|2264.4|2264.1|2263.6|2263.3|74
1613559600000|2021-02-17 11:00:00|2264.1|2263.8|2264.2|2263.9|2265.3|2265|2263.4|2263.1|74
1613559900000|2021-02-17 11:05:00|2264.1|2263.8|2263.1|2262.8|2264.5|2264.2|2262.1|2261.8|121
1613560200000|2021-02-17 11:10:00|2263.4|2263.1|2264.5|2264.2|2265.4|2265.1|2263.4|2263.1|78
1613560500000|2021-02-17 11:15:00|2264.4|2264.1|2264.3|2264|2264.9|2264.6|2263.6|2263.3|115
1613560800000|2021-02-17 11:20:00|2264.4|2264.1|2265.2|2264.9|2265.2|2264.9|2263.8|2263.5|152
1613561100000|2021-02-17 11:25:00|2265.3|2265|2267.6|2267.3|2267.8|2267.5|2265|2264.7|123
1613561400000|2021-02-17 11:30:00|2267.7|2267.4|2267.5|2267.2|2268|2267.7|2267.1|2266.8|164
1613561700000|2021-02-17 11:35:00|2267.6|2267.3|2267.4|2267.1|2267.9|2267.6|2267.2|2266.9|53
1613562000000|2021-02-17 11:40:00|2267.6|2267.3|2267.8|2267.5|2268|2267.7|2266.7|2266.4|75
1613562300000|2021-02-17 11:45:00|2267.7|2267.4|2267.5|2267.2|2267.7|2267.4|2267.1|2266.8|33
1613562600000|2021-02-17 11:50:00|2267.4|2267.1|2267.6|2267.3|2268|2267.7|2266.9|2266.6|36
1613562900000|2021-02-17 11:55:00|2267.4|2267.1|2268|2267.7|2268|2267.7|2267|2266.7|66
1613563200000|2021-02-17 12:00:00|2267.7|2267.4|2268.7|2268.4|2269|2268.7|2267.1|2266.8|167
1613563500000|2021-02-17 12:05:00|2268.5|2268.2|2268.2|2267.9|2269.2|2268.9|2268.1|2267.8|134
1613563800000|2021-02-17 12:10:00|2267.9|2267.6|2268.2|2267.9|2268.2|2267.9|2267.4|2267.1|84
1613564100000|2021-02-17 12:15:00|2268|2267.7|2268.6|2268.3|2269.2|2268.9|2267.6|2267.3|129
1613564400000|2021-02-17 12:20:00|2268.7|2268.4|2268.4|2268.1|2268.7|2268.4|2267.9|2267.6|36
1613564700000|2021-02-17 12:25:00|2267.9|2267.6|2267.5|2267.2|2268.2|2267.9|2266.9|2266.6|155
1613565000000|2021-02-17 12:30:00|2267.7|2267.4|2269.8|2269.5|2270|2269.7|2267.5|2267.2|150
1613565300000|2021-02-17 12:35:00|2269.9|2269.6|2270.9|2270.6|2271.8|2271.5|2269.9|2269.6|258
1613565600000|2021-02-17 12:40:00|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2270.2|2269.9|142
1613565900000|2021-02-17 12:45:00|2271.3|2271|2270.7|2270.4|2271.5|2271.2|2269.9|2269.6|152
1613566200000|2021-02-17 12:50:00|2270.8|2270.5|2271.3|2271|2271.4|2271.1|2270.2|2269.9|133
1613566500000|2021-02-17 12:55:00|2271.7|2271.4|2271.7|2271.4|2271.9|2271.6|2271|2270.7|164
1613566800000|2021-02-17 13:00:00|2271.8|2271.5|2272.2|2271.9|2272.7|2272.4|2271|2270.7|287
1613567100000|2021-02-17 13:05:00|2272.1|2271.8|2272.4|2272.1|2272.6|2272.3|2271.8|2271.5|122
1613567400000|2021-02-17 13:10:00|2272.3|2272|2272.9|2272.6|2273.5|2273.2|2272.3|2272|229
1613567700000|2021-02-17 13:15:00|2273.1|2272.8|2272|2271.7|2273.3|2273|2270.9|2270.6|405
1613568000000|2021-02-17 13:20:00|2272.1|2271.8|2272.4|2272.1|2273.3|2273|2271.7|2271.4|454
1613568300000|2021-02-17 13:25:00|2272.2|2271.9|2271.8|2271.5|2272.7|2272.4|2270.5|2270.2|389
1613568600000|2021-02-17 13:30:00|2272.7|2272.4|2268.6|2268.3|2273.8|2273.5|2265.8|2265.5|979
1613568900000|2021-02-17 13:35:00|2268.3|2268|2269.9|2269.6|2270.6|2270.3|2266.8|2266.5|372
1613569200000|2021-02-17 13:40:00|2269.8|2269.5|2265.7|2265.4|2270.1|2269.8|2265|2264.7|1268
1613569500000|2021-02-17 13:45:00|2265.5|2265.2|2263.8|2263.5|2267|2266.7|2262.5|2262.2|686
1613569800000|2021-02-17 13:50:00|2263.3|2263|2259.7|2259.4|2266.1|2265.8|2254.6|2254.3|1808
1613570100000|2021-02-17 13:55:00|2260.2|2259.9|2261.2|2260.9|2263.8|2263.5|2259|2258.7|968
1613570400000|2021-02-17 14:00:00|2261.1|2260.8|2262.7|2262.4|2264.3|2264|2260|2259.7|886
1613570700000|2021-02-17 14:05:00|2262.8|2262.5|2257.9|2257.6|2262.9|2262.6|2255.2|2254.9|1271
1613571000000|2021-02-17 14:10:00|2258.1|2257.8|2251.9|2251.6|2260.7|2260.4|2251.6|2251.3|1931
1613571300000|2021-02-17 14:15:00|2251.6|2251.3|2253.7|2253.4|2253.7|2253.4|2248.6|2248.3|2861
1613571600000|2021-02-17 14:20:00|2253.4|2253.1|2252.3|2252|2253.6|2253.3|2249.9|2249.6|1331
1613571900000|2021-02-17 14:25:00|2251.9|2251.6|2252.4|2252.1|2255.3|2255|2251|2250.7|1151
1613572200000|2021-02-17 14:30:00|2252.1|2251.8|2251.1|2250.8|2257.8|2257.5|2248.8|2248.5|8196
1613572500000|2021-02-17 14:35:00|2250.9|2250.6|2245.6|2245.3|2253.4|2253.1|2242|2241.7|6844
1613572800000|2021-02-17 14:40:00|2245.5|2245.2|2251.6|2251.3|2252|2251.7|2242.8|2242.5|3756
1613573100000|2021-02-17 14:45:00|2251.2|2250.9|2256.6|2256.3|2256.7|2256.4|2249.7|2249.4|2829
1613573400000|2021-02-17 14:50:00|2257|2256.7|2258.8|2258.5|2262.3|2262|2256.7|2256.4|5037
1613573700000|2021-02-17 14:55:00|2259|2258.7|2253.1|2252.8|2261.7|2261.4|2250.3|2250|3481
1613574000000|2021-02-17 15:00:00|2252.5|2252.2|2251.3|2251|2257.2|2256.9|2251|2250.7|2152
1613574300000|2021-02-17 15:05:00|2251.4|2251.1|2260.6|2260.3|2261.3|2261|2249.7|2249.4|2618
1613574600000|2021-02-17 15:10:00|2260.8|2260.5|2256.9|2256.6|2262.5|2262.2|2255.2|2254.9|2655
1613574900000|2021-02-17 15:15:00|2256.4|2256.1|2255.1|2254.8|2257.8|2257.5|2250.1|2249.8|2204
1613575200000|2021-02-17 15:20:00|2255|2254.7|2248.3|2248|2258.5|2258.2|2248.3|2248|2243
1613575500000|2021-02-17 15:25:00|2248.7|2248.4|2248.4|2248.1|2250.7|2250.4|2246.6|2246.3|2126
1613575800000|2021-02-17 15:30:00|2248.3|2248|2246.1|2245.8|2250.5|2250.2|2243.4|2243.1|2241
1613576100000|2021-02-17 15:35:00|2245.9|2245.6|2248.5|2248.2|2252.5|2252.2|2245.8|2245.5|1797
1613576400000|2021-02-17 15:40:00|2248.3|2248|2244.8|2244.5|2249.1|2248.8|2244.5|2244.2|2154
1613576700000|2021-02-17 15:45:00|2244.7|2244.4|2248.9|2248.6|2248.9|2248.6|2242.8|2242.5|1741
1613577000000|2021-02-17 15:50:00|2249|2248.7|2243.7|2243.4|2249.1|2248.8|2243.1|2242.8|1373
1613577300000|2021-02-17 15:55:00|2243.9|2243.6|2244.9|2244.6|2246.8|2246.5|2242.9|2242.6|1345
1613577600000|2021-02-17 16:00:00|2245|2244.7|2236.1|2235.8|2245.5|2245.2|2235.7|2235.4|2799
1613577900000|2021-02-17 16:05:00|2236|2235.7|2235.9|2235.6|2240.2|2239.9|2232.4|2232.1|3495
1613578200000|2021-02-17 16:10:00|2236|2235.7|2233.3|2233|2236|2235.7|2232.9|2232.6|1654
1613578500000|2021-02-17 16:15:00|2233|2232.7|2224.6|2224.3|2233.1|2232.8|2224.6|2224.3|3632
1613578800000|2021-02-17 16:20:00|2224.5|2224.2|2228.1|2227.8|2232.2|2231.9|2224.5|2224.2|2791
1613579100000|2021-02-17 16:25:00|2228.2|2227.9|2235.5|2235.2|2237.5|2237.2|2225.2|2224.9|2823
1613579400000|2021-02-17 16:30:00|2235.6|2235.3|2231.9|2231.6|2238.8|2238.5|2229.2|2228.9|2656
1613579700000|2021-02-17 16:35:00|2232.7|2232.4|2228.7|2228.4|2233.4|2233.1|2228.7|2228.4|1533
1613580000000|2021-02-17 16:40:00|2228.9|2228.6|2229.5|2229.2|2233.5|2233.2|2226.3|2226|1887
1613580300000|2021-02-17 16:45:00|2229.3|2229|2232.8|2232.5|2234.1|2233.8|2226.3|2226|1999
1613580600000|2021-02-17 16:50:00|2233|2232.7|2236.9|2236.6|2238|2237.7|2230.4|2230.1|2007
1613580900000|2021-02-17 16:55:00|2237|2236.7|2239.4|2239.1|2240.7|2240.4|2235.5|2235.2|1639
1613581200000|2021-02-17 17:00:00|2239.9|2239.6|2242|2241.7|2242|2241.7|2238.1|2237.8|2459
1613581500000|2021-02-17 17:05:00|2242.1|2241.8|2242|2241.7|2242.5|2242.2|2238.8|2238.5|1395
1613581800000|2021-02-17 17:10:00|2242.1|2241.8|2242|2241.7|2245.3|2245|2241.2|2240.9|1699
1613582100000|2021-02-17 17:15:00|2242.1|2241.8|2240.7|2240.4|2242.8|2242.5|2240.7|2240.4|1115
1613582400000|2021-02-17 17:20:00|2240.6|2240.3|2241.9|2241.6|2242.7|2242.4|2239.1|2238.8|1354
1613582700000|2021-02-17 17:25:00|2242.3|2242|2243.5|2243.2|2243.9|2243.6|2239.6|2239.3|1005
1613583000000|2021-02-17 17:30:00|2243.7|2243.4|2242.6|2242.3|2245.4|2245.1|2241.2|2240.9|1212
1613583300000|2021-02-17 17:35:00|2242.8|2242.5|2243.2|2242.9|2243.9|2243.6|2241.1|2240.8|1410
1613583600000|2021-02-17 17:40:00|2243.4|2243.1|2246.7|2246.4|2246.9|2246.6|2242.4|2242.1|960
1613583900000|2021-02-17 17:45:00|2246.6|2246.3|2248.7|2248.4|2249.5|2249.2|2246.2|2245.9|1401
1613584200000|2021-02-17 17:50:00|2248.6|2248.3|2246|2245.7|2249.2|2248.9|2245.9|2245.6|1249
1613584500000|2021-02-17 17:55:00|2245.9|2245.6|2248|2247.7|2248.9|2248.6|2245.2|2244.9|778
1613584800000|2021-02-17 18:00:00|2247.7|2247.4|2249.5|2249.2|2251.2|2250.9|2247.1|2246.8|1175
1613585100000|2021-02-17 18:05:00|2249.4|2249.1|2251.7|2251.4|2251.9|2251.6|2248.2|2247.9|798
1613585400000|2021-02-17 18:10:00|2251.4|2251.1|2250.7|2250.4|2252.8|2252.5|2249.9|2249.6|641
1613585700000|2021-02-17 18:15:00|2250.9|2250.6|2252.8|2252.5|2253.1|2252.8|2250.4|2250.1|1178
1613586000000|2021-02-17 18:20:00|2252.9|2252.6|2249.8|2249.5|2253.7|2253.4|2249.7|2249.4|1184
1613586300000|2021-02-17 18:25:00|2249.7|2249.4|2249.4|2249.1|2249.9|2249.6|2246.6|2246.3|1127
1613586600000|2021-02-17 18:30:00|2249.2|2248.9|2248.4|2248.1|2249.3|2249|2246.4|2246.1|562
1613586900000|2021-02-17 18:35:00|2248.5|2248.2|2246.8|2246.5|2248.5|2248.2|2246|2245.7|443
1613587200000|2021-02-17 18:40:00|2246.9|2246.6|2247.5|2247.2|2249|2248.7|2246.7|2246.4|567
1613587500000|2021-02-17 18:45:00|2246.7|2246.4|2246.3|2246|2248|2247.7|2245.9|2245.6|546
1613587800000|2021-02-17 18:50:00|2246.4|2246.1|2251.7|2251.4|2251.9|2251.6|2246.1|2245.8|656
1613588100000|2021-02-17 18:55:00|2251.9|2251.6|2254.3|2254|2254.7|2254.4|2251.6|2251.3|760
1613588400000|2021-02-17 19:00:00|2254.2|2253.9|2255.3|2255|2257.2|2256.9|2254|2253.7|1080
1613588700000|2021-02-17 19:05:00|2255.2|2254.9|2256.5|2256.2|2257.1|2256.8|2254.3|2254|570
1613589000000|2021-02-17 19:10:00|2256.6|2256.3|2255.4|2255.1|2256.6|2256.3|2254.8|2254.5|844
1613589300000|2021-02-17 19:15:00|2255.5|2255.2|2255.4|2255.1|2256.8|2256.5|2254.6|2254.3|678
1613589600000|2021-02-17 19:20:00|2255.2|2254.9|2251.2|2250.9|2255.4|2255.1|2249.9|2249.6|1872
1613589900000|2021-02-17 19:25:00|2250.9|2250.6|2248.8|2248.5|2251.4|2251.1|2248|2247.7|1113
1613590200000|2021-02-17 19:30:00|2249|2248.7|2249.6|2249.3|2250|2249.7|2247.2|2246.9|1610
1613590500000|2021-02-17 19:35:00|2249.7|2249.4|2250.8|2250.5|2252.2|2251.9|2249.2|2248.9|1100
1613590800000|2021-02-17 19:40:00|2250.9|2250.6|2249.6|2249.3|2250.9|2250.6|2247.7|2247.4|771
1613591100000|2021-02-17 19:45:00|2249.9|2249.6|2251.4|2251.1|2252.7|2252.4|2249.4|2249.1|651
1613591400000|2021-02-17 19:50:00|2251.7|2251.4|2252.3|2252|2252.6|2252.3|2250.9|2250.6|373
1613591700000|2021-02-17 19:55:00|2252.6|2252.3|2253.5|2253.2|2254.5|2254.2|2252|2251.7|947
1613592000000|2021-02-17 20:00:00|2253.3|2253|2255.1|2254.8|2256.1|2255.8|2252.8|2252.5|1448
1613592300000|2021-02-17 20:05:00|2255|2254.7|2256.8|2256.5|2256.9|2256.6|2255|2254.7|1297
1613592600000|2021-02-17 20:10:00|2257|2256.7|2254.6|2254.3|2257|2256.7|2254.2|2253.9|825
1613592900000|2021-02-17 20:15:00|2254.8|2254.5|2255.4|2255.1|2256.5|2256.2|2254.8|2254.5|773
1613593200000|2021-02-17 20:20:00|2255.8|2255.5|2256.8|2256.5|2258.4|2258.1|2255.3|2255|1166
1613593500000|2021-02-17 20:25:00|2256.9|2256.6|2255|2254.7|2257.8|2257.5|2254.4|2254.1|587
1613593800000|2021-02-17 20:30:00|2254.9|2254.6|2257.6|2257.3|2258|2257.7|2254.4|2254.1|1019
1613594100000|2021-02-17 20:35:00|2257.7|2257.4|2257.6|2257.3|2259.3|2259|2256.4|2256.1|1015
1613594400000|2021-02-17 20:40:00|2257.7|2257.4|2257.7|2257.4|2259|2258.7|2256.9|2256.6|923
1613594700000|2021-02-17 20:45:00|2257.6|2257.3|2256.1|2255.8|2258.5|2258.2|2256.1|2255.8|1182
1613595000000|2021-02-17 20:50:00|2256.2|2255.9|2254.7|2254.4|2257.7|2257.4|2253.9|2253.6|1674
1613595300000|2021-02-17 20:55:00|2254.9|2254.6|2255.9|2255.6|2257.5|2257.2|2253.9|2253.6|6054
1613595600000|2021-02-17 21:00:00|2255.6|2255.3|2253.6|2253.3|2256.1|2255.8|2253.3|2253|2482
1613595900000|2021-02-17 21:05:00|2253.5|2253.2|2254.3|2254|2254.4|2254.1|2252.9|2252.6|1000
1613596200000|2021-02-17 21:10:00|2254.2|2253.9|2253.7|2252.9|2254.9|2254.6|2253|2252.7|1286
1613596500000|2021-02-17 21:15:00|2253.8|2253|2253.4|2252.6|2253.8|2253|2253.3|2252.5|0
1613596800000|2021-02-17 21:20:00|2253.3|2252.5|2253.6|2252.8|2253.6|2252.8|2253.1|2252.3|0
1613597100000|2021-02-17 21:25:00|2253.5|2252.7|2253.6|2252.8|2253.7|2252.9|2253.5|2252.7|0
1613597400000|2021-02-17 21:30:00|2254.8|2254.5|2253.9|2253.6|2254.8|2254.5|2252.5|2252.2|191
1613597700000|2021-02-17 21:35:00|2254.2|2253.9|2254.3|2254|2254.8|2254.5|2253.6|2253.3|63
1613598000000|2021-02-17 21:40:00|2254.4|2254.1|2254.4|2254.1|2254.7|2254.4|2254.2|2253.9|38
1613598300000|2021-02-17 21:45:00|2254.6|2254.3|2254.3|2254|2254.7|2254.4|2254.2|2253.9|42
1613598600000|2021-02-17 21:50:00|2254.2|2253.9|2254.9|2254.6|2255.3|2255|2253.8|2253.5|272
1613598900000|2021-02-17 21:55:00|2255.1|2254.8|2255|2254.2|2255.8|2255.5|2254.2|2253.9|199
1613599200000|2021-02-17 22:00:00|2254.9|2254.1|2254.9|2254.1|2255|2254.2|2254.8|2254|0
1613599500000|2021-02-17 22:05:00|2255|2254.2|2255.1|2254.3|2255.1|2254.3|2254.9|2254.1|0
1613599800000|2021-02-17 22:10:00|2255.3|2254.5|2255.4|2254.6|2255.4|2254.6|2255.2|2254.4|0
1613600100000|2021-02-17 22:15:00|2255.5|2254.7|2255.6|2254.8|2255.6|2254.8|2255.4|2254.6|0
1613600400000|2021-02-17 22:20:00|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|2255.5|2254.7|0
1613600700000|2021-02-17 22:25:00|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.5|2254.7|0
1613601000000|2021-02-17 22:30:00|2255.5|2254.7|2255.6|2254.8|2255.6|2254.8|2255.5|2254.7|0
1613601300000|2021-02-17 22:35:00|2255.7|2254.9|2255.8|2255|2255.8|2255|2255.7|2254.9|0
1613601600000|2021-02-17 22:40:00|2255.7|2254.9|2255.8|2255|2255.9|2255.1|2255.7|2254.9|0
1613601900000|2021-02-17 22:45:00|2255.7|2254.9|2255.8|2255|2255.9|2255.1|2255.7|2254.9|0
1613602200000|2021-02-17 22:50:00|2255.7|2254.9|2255.9|2255.1|2255.9|2255.1|2255.7|2254.9|0
1613602500000|2021-02-17 22:55:00|2255.8|2255|2255.8|2255|2255.9|2255.1|2255.7|2254.9|0
1613602800000|2021-02-17 23:00:00|2257|2256.7|2256.3|2256|2257.1|2256.8|2254.1|2253.8|194
1613603100000|2021-02-17 23:05:00|2255.8|2255.5|2255.1|2254.8|2256.2|2255.9|2254.5|2254.2|36
1613603400000|2021-02-17 23:10:00|2255.2|2254.9|2255|2254.7|2256.1|2255.8|2254.2|2253.9|69
1613603700000|2021-02-17 23:15:00|2254.6|2254.3|2254.8|2254.5|2255.6|2255.3|2254.6|2254.3|20
1613604000000|2021-02-17 23:20:00|2254.9|2254.6|2253.8|2253.5|2255.3|2255|2253.8|2253.5|18
1613604300000|2021-02-17 23:25:00|2254.5|2254.2|2253.6|2253.3|2254.5|2254.2|2252.1|2251.8|101
1613604600000|2021-02-17 23:30:00|2253.9|2253.6|2255.1|2254.8|2255.6|2255.3|2253.6|2253.3|9
1613604900000|2021-02-17 23:35:00|2255.8|2255.5|2255.1|2254.8|2255.8|2255.5|2255.1|2254.8|13
1613605200000|2021-02-17 23:40:00|2255.5|2255.2|2255.5|2255.2|2255.8|2255.5|2255.1|2254.8|17
1613605500000|2021-02-17 23:45:00|2255.7|2255.4|2256.5|2256.2|2256.6|2256.3|2255.3|2255|14
1613605800000|2021-02-17 23:50:00|2257|2256.7|2258.3|2258|2258.3|2258|2256.9|2256.6|57
1613606100000|2021-02-17 23:55:00|2258.1|2257.8|2258.8|2258.5|2259|2258.7|2257.9|2257.6|86
1613606400000|2021-02-18 00:00:00|2258.9|2258.6|2261.1|2260.8|2261.5|2261.2|2258.7|2258.4|277
1613606700000|2021-02-18 00:05:00|2261.6|2261.3|2262.2|2261.9|2262.6|2262.3|2261|2260.7|151
1613607000000|2021-02-18 00:10:00|2262.1|2261.8|2261.4|2261.1|2262.1|2261.8|2260.9|2260.6|130
1613607300000|2021-02-18 00:15:00|2261.2|2260.9|2260.2|2259.9|2261.2|2260.9|2259.7|2259.4|76
1613607600000|2021-02-18 00:20:00|2260.1|2259.8|2260|2259.7|2260.8|2260.5|2259.7|2259.4|73
1613607900000|2021-02-18 00:25:00|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.3|2260|738
1613608200000|2021-02-18 00:30:00|2261|2260.7|2260.2|2259.9|2261.4|2261.1|2259.6|2259.3|1025
1613608500000|2021-02-18 00:35:00|2260.5|2260.2|2262.5|2262.2|2262.7|2262.4|2260.5|2260.2|108
1613608800000|2021-02-18 00:40:00|2262.7|2262.4|2261.5|2261.2|2263.3|2263|2261.5|2261.2|130
1613609100000|2021-02-18 00:45:00|2261.4|2261.1|2261.2|2260.9|2262|2261.7|2260.7|2260.4|60
1613609400000|2021-02-18 00:50:00|2261.7|2261.4|2260.3|2260|2261.8|2261.5|2260.3|2260|50
1613609700000|2021-02-18 00:55:00|2260.6|2260.3|2261.1|2260.8|2261.2|2260.9|2260|2259.7|34
1613610000000|2021-02-18 01:00:00|2261.3|2261|2261.3|2261|2261.6|2261.3|2260.6|2260.3|39
1613610300000|2021-02-18 01:05:00|2261.2|2260.9|2261.4|2261.1|2261.4|2261.1|2260.5|2260.2|37
1613610600000|2021-02-18 01:10:00|2261.5|2261.2|2260.6|2260.3|2261.5|2261.2|2259.8|2259.5|38
1613610900000|2021-02-18 01:15:00|2260.7|2260.4|2260.8|2260.5|2261|2260.7|2260.4|2260.1|25
1613611200000|2021-02-18 01:20:00|2261|2260.7|2259.8|2259.5|2261.3|2261|2259.8|2259.5|27
1613611500000|2021-02-18 01:25:00|2259.9|2259.6|2260.6|2260.3|2261|2260.7|2259.9|2259.6|30
1613611800000|2021-02-18 01:30:00|2260.5|2260.2|2259.4|2259.1|2260.8|2260.5|2259.4|2259.1|63
1613612100000|2021-02-18 01:35:00|2259.3|2259|2257.6|2257.3|2259.3|2259|2257.1|2256.8|210
1613612400000|2021-02-18 01:40:00|2257.8|2257.5|2255.9|2255.6|2257.8|2257.5|2254.8|2254.5|170
1613612700000|2021-02-18 01:45:00|2255.1|2254.8|2255.7|2255.4|2255.9|2255.6|2254.7|2254.4|125
1613613000000|2021-02-18 01:50:00|2255.6|2255.3|2256.7|2256.4|2257.1|2256.8|2255.5|2255.2|46
1613613300000|2021-02-18 01:55:00|2256.9|2256.6|2256.6|2256.3|2257.6|2257.3|2256|2255.7|65
1613613600000|2021-02-18 02:00:00|2256.7|2256.4|2256.8|2256.5|2257.1|2256.8|2255.7|2255.4|17
1613613900000|2021-02-18 02:05:00|2256.1|2255.8|2255.2|2254.9|2256.4|2256.1|2254.6|2254.3|39
1613614200000|2021-02-18 02:10:00|2255.4|2255.1|2256.6|2256.3|2257|2256.7|2255.4|2255.1|342
1613614500000|2021-02-18 02:15:00|2256.5|2256.2|2257.2|2256.9|2257.6|2257.3|2256.2|2255.9|167
1613614800000|2021-02-18 02:20:00|2257.8|2257.5|2258|2257.7|2258.1|2257.8|2257.7|2257.4|21
1613615100000|2021-02-18 02:25:00|2257.6|2257.3|2258.5|2258.2|2258.5|2258.2|2257|2256.7|18
1613615400000|2021-02-18 02:30:00|2258.7|2258.4|2258.3|2258|2258.7|2258.4|2257.6|2257.3|24
1613615700000|2021-02-18 02:35:00|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2257.9|2257.6|28
1613616000000|2021-02-18 02:40:00|2257.8|2257.5|2258.1|2257.8|2258.6|2258.3|2257.8|2257.5|11
1613616300000|2021-02-18 02:45:00|2258.3|2258|2260.5|2260.2|2260.5|2260.2|2258.1|2257.8|60
1613616600000|2021-02-18 02:50:00|2259.9|2259.6|2261.3|2261|2262.3|2262|2259.6|2259.3|172
1613616900000|2021-02-18 02:55:00|2261.5|2261.2|2261|2260.7|2262.2|2261.9|2261|2260.7|66
1613617200000|2021-02-18 03:00:00|2261.6|2261.3|2260.8|2260.5|2262.3|2262|2260.7|2260.4|59
1613617500000|2021-02-18 03:05:00|2261.4|2261.1|2261.1|2260.8|2261.6|2261.3|2260.9|2260.6|23
1613617800000|2021-02-18 03:10:00|2261.3|2261|2260.9|2260.6|2261.7|2261.4|2260.9|2260.6|43
1613618100000|2021-02-18 03:15:00|2261|2260.7|2260.1|2259.8|2261.3|2261|2260.1|2259.8|28
1613618400000|2021-02-18 03:20:00|2259.9|2259.6|2257|2256.7|2259.9|2259.6|2256.3|2256|167
1613618700000|2021-02-18 03:25:00|2256.9|2256.6|2255.8|2255.5|2257.1|2256.8|2255.1|2254.8|86
1613619000000|2021-02-18 03:30:00|2255.6|2255.3|2253.7|2253.4|2255.8|2255.5|2253.2|2252.9|186
1613619300000|2021-02-18 03:35:00|2254.1|2253.8|2253.9|2253.6|2254.7|2254.4|2253.6|2253.3|60
1613619600000|2021-02-18 03:40:00|2254|2253.7|2254.7|2254.4|2255|2254.7|2253.7|2253.4|52
1613619900000|2021-02-18 03:45:00|2255.3|2255|2254.2|2253.9|2255.3|2255|2253.8|2253.5|40
1613620200000|2021-02-18 03:50:00|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2253.6|2253.3|35
1613620500000|2021-02-18 03:55:00|2254.6|2254.3|2254.3|2254|2254.8|2254.5|2254|2253.7|122
1613620800000|2021-02-18 04:00:00|2254.4|2254.1|2254.2|2253.9|2255.1|2254.8|2252.7|2252.4|696
1613621100000|2021-02-18 04:05:00|2254.3|2254|2250|2249.7|2254.4|2254.1|2249|2248.7|704
1613621400000|2021-02-18 04:10:00|2250.1|2249.8|2249.8|2249.5|2250.7|2250.4|2249.4|2249.1|495
1613621700000|2021-02-18 04:15:00|2249.4|2249.1|2248.8|2248.5|2251.3|2251|2248.8|2248.5|116
1613622000000|2021-02-18 04:20:00|2248.7|2248.4|2251.3|2251|2251.3|2251|2248.3|2248|374
1613622300000|2021-02-18 04:25:00|2251.5|2251.2|2251.5|2251.2|2251.7|2251.4|2250.7|2250.4|306
1613622600000|2021-02-18 04:30:00|2251.7|2251.4|2252.2|2251.9|2253.2|2252.9|2251.7|2251.4|919
1613622900000|2021-02-18 04:35:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2251.7|2251.4|225
1613623200000|2021-02-18 04:40:00|2252.8|2252.5|2252.8|2252.5|2253.1|2252.8|2252.4|2252.1|37
1613623500000|2021-02-18 04:45:00|2252.3|2252|2251.7|2251.4|2252.5|2252.2|2251.6|2251.3|15
1613623800000|2021-02-18 04:50:00|2252.2|2251.9|2252.5|2252.2|2252.7|2252.4|2251.9|2251.6|28
1613624100000|2021-02-18 04:55:00|2252.6|2252.3|2252.7|2252.4|2252.9|2252.6|2252.4|2252.1|15
1613624400000|2021-02-18 05:00:00|2252.5|2252.2|2253.2|2252.9|2253.2|2252.9|2251.4|2251.1|31
1613624700000|2021-02-18 05:05:00|2253.4|2253.1|2254.3|2254|2254.5|2254.2|2253.1|2252.8|33
1613625000000|2021-02-18 05:10:00|2254.6|2254.3|2254.8|2254.5|2255.5|2255.2|2254.5|2254.2|35
1613625300000|2021-02-18 05:15:00|2254.4|2254.1|2255.8|2255.5|2256.3|2256|2254.1|2253.8|31
1613625600000|2021-02-18 05:20:00|2256|2255.7|2254.9|2254.6|2256.8|2256.5|2254.9|2254.6|71
1613625900000|2021-02-18 05:25:00|2255|2254.7|2255.5|2255.2|2256.1|2255.8|2255|2254.7|17
1613626200000|2021-02-18 05:30:00|2255.4|2255.1|2255.2|2254.9|2256.5|2256.2|2255.2|2254.9|46
1613626500000|2021-02-18 05:35:00|2255.5|2255.2|2254.5|2254.2|2255.5|2255.2|2254.4|2254.1|44
1613626800000|2021-02-18 05:40:00|2254.9|2254.6|2255.3|2255|2255.3|2255|2254.3|2254|28
1613627100000|2021-02-18 05:45:00|2255|2254.7|2254|2253.7|2255.4|2255.1|2254|2253.7|11
1613627400000|2021-02-18 05:50:00|2253.9|2253.6|2252.9|2252.6|2254.1|2253.8|2252.9|2252.6|22
1613627700000|2021-02-18 05:55:00|2252.8|2252.5|2253.1|2252.8|2253.6|2253.3|2252.8|2252.5|13
1613628000000|2021-02-18 06:00:00|2253.7|2253.4|2255.1|2254.8|2255.6|2255.3|2253|2252.7|57
1613628300000|2021-02-18 06:05:00|2254.7|2254.4|2254.5|2254.2|2254.9|2254.6|2254|2253.7|31
1613628600000|2021-02-18 06:10:00|2254.4|2254.1|2254.4|2254.1|2254.7|2254.4|2253.8|2253.5|23
1613628900000|2021-02-18 06:15:00|2254.6|2254.3|2254.8|2254.5|2255.1|2254.8|2254.6|2254.3|39
1613629200000|2021-02-18 06:20:00|2254.9|2254.6|2254.9|2254.6|2255|2254.7|2254.6|2254.3|8
1613629500000|2021-02-18 06:25:00|2255.1|2254.8|2256.3|2256|2256.8|2256.5|2255.1|2254.8|29
1613629800000|2021-02-18 06:30:00|2256.9|2256.6|2256.5|2256.2|2257|2256.7|2256.2|2255.9|24
1613630100000|2021-02-18 06:35:00|2256.7|2256.4|2255.3|2255|2256.8|2256.5|2255.3|2255|16
1613630400000|2021-02-18 06:40:00|2255.4|2255.1|2255.5|2255.2|2255.7|2255.4|2254.9|2254.6|18
1613630700000|2021-02-18 06:45:00|2254.9|2254.6|2254.5|2254.2|2255.1|2254.8|2253.7|2253.4|63
1613631000000|2021-02-18 06:50:00|2254.7|2254.4|2253.5|2253.2|2254.7|2254.4|2253.5|2253.2|7
1613631300000|2021-02-18 06:55:00|2253.6|2253.3|2252.2|2251.9|2253.6|2253.3|2251.9|2251.6|280
1613631600000|2021-02-18 07:00:00|2252|2251.7|2251.7|2251.4|2252.5|2252.2|2250.8|2250.5|89
1613631900000|2021-02-18 07:05:00|2251.5|2251.2|2249.7|2249.4|2251.5|2251.2|2249.4|2249.1|39
1613632200000|2021-02-18 07:10:00|2250|2249.7|2247.9|2247.6|2250.6|2250.3|2247.7|2247.4|98
1613632500000|2021-02-18 07:15:00|2247.7|2247.4|2248.5|2248.2|2248.7|2248.4|2246.4|2246.1|90
1613632800000|2021-02-18 07:20:00|2248.7|2248.4|2249.4|2249.1|2249.5|2249.2|2247.6|2247.3|64
1613633100000|2021-02-18 07:25:00|2249.3|2249|2249.4|2249.1|2249.7|2249.4|2248.8|2248.5|31
1613633400000|2021-02-18 07:30:00|2249.6|2249.3|2247.2|2246.9|2249.6|2249.3|2247.1|2246.8|93
1613633700000|2021-02-18 07:35:00|2246.9|2246.6|2248.2|2247.9|2248.6|2248.3|2246.8|2246.5|48
1613634000000|2021-02-18 07:40:00|2247.6|2247.3|2249.1|2248.8|2249.3|2249|2247.6|2247.3|34
1613634300000|2021-02-18 07:45:00|2249.2|2248.9|2247.4|2247.1|2249.2|2248.9|2247.4|2247.1|46
1613634600000|2021-02-18 07:50:00|2247.5|2247.2|2249.4|2249.1|2249.6|2249.3|2247.4|2247.1|66
1613634900000|2021-02-18 07:55:00|2249.1|2248.8|2247.2|2246.9|2249.3|2249|2247|2246.7|34
1613635200000|2021-02-18 08:00:00|2247.6|2247.3|2250.8|2250.5|2250.9|2250.6|2246.6|2246.3|171
1613635500000|2021-02-18 08:05:00|2250.9|2250.6|2250.7|2250.4|2252.6|2252.3|2250.5|2250.2|268
1613635800000|2021-02-18 08:10:00|2251.2|2250.9|2252.4|2252.1|2252.6|2252.3|2251.1|2250.8|67
1613636100000|2021-02-18 08:15:00|2252.6|2252.3|2248.8|2248.5|2252.8|2252.5|2248.5|2248.2|141
1613636400000|2021-02-18 08:20:00|2248.5|2248.2|2247.1|2246.8|2249.3|2249|2246|2245.7|283
1613636700000|2021-02-18 08:25:00|2247|2246.7|2245|2244.7|2248.8|2248.5|2244.3|2244|158
1613637000000|2021-02-18 08:30:00|2244.7|2244.4|2249.7|2249.4|2250.1|2249.8|2244.7|2244.4|146
1613637300000|2021-02-18 08:35:00|2250.2|2249.9|2250.1|2249.8|2250.7|2250.4|2248.8|2248.5|53
1613637600000|2021-02-18 08:40:00|2250.3|2250|2252.9|2252.6|2252.9|2252.6|2250.2|2249.9|135
1613637900000|2021-02-18 08:45:00|2253.1|2252.8|2254.7|2254.4|2254.8|2254.5|2252.8|2252.5|128
1613638200000|2021-02-18 08:50:00|2254.3|2254|2255.1|2254.8|2255.5|2255.2|2253.9|2253.6|111
1613638500000|2021-02-18 08:55:00|2255.2|2254.9|2256.6|2256.3|2256.8|2256.5|2254.8|2254.5|278
1613638800000|2021-02-18 09:00:00|2256.5|2256.2|2255.5|2255.2|2256.7|2256.4|2255.5|2255.2|129
1613639100000|2021-02-18 09:05:00|2255.6|2255.3|2253.7|2253.4|2255.6|2255.3|2253.7|2253.4|40
1613639400000|2021-02-18 09:10:00|2253.6|2253.3|2254|2253.7|2254.2|2253.9|2253.3|2253|103
1613639700000|2021-02-18 09:15:00|2253.8|2253.5|2252.5|2252.2|2254.1|2253.8|2252.2|2251.9|72
1613640000000|2021-02-18 09:20:00|2252.4|2252.1|2251.9|2251.6|2253|2252.7|2251.8|2251.5|58
1613640300000|2021-02-18 09:25:00|2251.8|2251.5|2250.5|2250.2|2251.9|2251.6|2250.1|2249.8|174
1613640600000|2021-02-18 09:30:00|2250.8|2250.5|2249.7|2249.4|2251.5|2251.2|2249.4|2249.1|106
1613640900000|2021-02-18 09:35:00|2249.5|2249.2|2249.9|2249.6|2251.7|2251.4|2249.5|2249.2|134
1613641200000|2021-02-18 09:40:00|2250.2|2249.9|2251.1|2250.8|2251.8|2251.5|2249.9|2249.6|102
1613641500000|2021-02-18 09:45:00|2251|2250.7|2253.1|2252.8|2253.3|2253|2251|2250.7|104
1613641800000|2021-02-18 09:50:00|2252.9|2252.6|2252.2|2251.9|2252.9|2252.6|2252.1|2251.8|135
1613642100000|2021-02-18 09:55:00|2252|2251.7|2252.3|2252|2252.4|2252.1|2251.6|2251.3|74
1613642400000|2021-02-18 10:00:00|2252.5|2252.2|2253.1|2252.8|2253.5|2253.2|2252.2|2251.9|77
1613642700000|2021-02-18 10:05:00|2252.9|2252.6|2254|2253.7|2254.6|2254.3|2252.9|2252.6|129
1613643000000|2021-02-18 10:10:00|2253.8|2253.5|2253.1|2252.8|2254.3|2254|2253.1|2252.8|123
1613643300000|2021-02-18 10:15:00|2252.9|2252.6|2253.5|2253.2|2254.4|2254.1|2252.3|2252|100
1613643600000|2021-02-18 10:20:00|2253.2|2252.9|2251.5|2251.2|2253.9|2253.6|2251.4|2251.1|99
1613643900000|2021-02-18 10:25:00|2252.3|2252|2252.3|2252|2252.5|2252.2|2251.9|2251.6|67
1613644200000|2021-02-18 10:30:00|2252|2251.7|2252.3|2252|2252.9|2252.6|2251.6|2251.3|117
1613644500000|2021-02-18 10:35:00|2252.6|2252.3|2252.6|2252.3|2253.2|2252.9|2252.4|2252.1|61
1613644800000|2021-02-18 10:40:00|2253.1|2252.8|2250.3|2250|2253.1|2252.8|2250.3|2250|202
1613645100000|2021-02-18 10:45:00|2250.4|2250.1|2248.5|2248.2|2250.4|2250.1|2247.8|2247.5|486
1613645400000|2021-02-18 10:50:00|2248.3|2248|2250.1|2249.8|2250.3|2250|2248.2|2247.9|185
1613645700000|2021-02-18 10:55:00|2250|2249.7|2249.2|2248.9|2250.7|2250.4|2249.2|2248.9|168
1613646000000|2021-02-18 11:00:00|2248.9|2248.6|2243.2|2242.9|2248.9|2248.6|2241.8|2241.5|555
1613646300000|2021-02-18 11:05:00|2243.3|2243|2245.6|2245.3|2246.7|2246.4|2241.8|2241.5|260
1613646600000|2021-02-18 11:10:00|2245.9|2245.6|2246|2245.7|2247.5|2247.2|2245.9|2245.6|161
1613646900000|2021-02-18 11:15:00|2245.9|2245.6|2246.7|2246.4|2247.2|2246.9|2245.3|2245|218
1613647200000|2021-02-18 11:20:00|2246.3|2246|2247|2246.7|2247.1|2246.8|2245.3|2245|133
1613647500000|2021-02-18 11:25:00|2247.2|2246.9|2245.7|2245.4|2247.4|2247.1|2245.7|2245.4|117
1613647800000|2021-02-18 11:30:00|2245.5|2245.2|2244.9|2244.6|2245.7|2245.4|2244.5|2244.2|95
1613648100000|2021-02-18 11:35:00|2244.7|2244.4|2246.4|2246.1|2246.8|2246.5|2244.7|2244.4|131
1613648400000|2021-02-18 11:40:00|2246.2|2245.9|2245.3|2245|2246.2|2245.9|2243.7|2243.4|414
1613648700000|2021-02-18 11:45:00|2245.6|2245.3|2245.7|2245.4|2247|2246.7|2245.3|2245|163
1613649000000|2021-02-18 11:50:00|2246.1|2245.8|2247|2246.7|2247.5|2247.2|2245.6|2245.3|135
1613649300000|2021-02-18 11:55:00|2246.8|2246.5|2247.9|2247.6|2247.9|2247.6|2246|2245.7|144
1613649600000|2021-02-18 12:00:00|2247.5|2247.2|2246.9|2246.6|2248.3|2248|2245.9|2245.6|168
1613649900000|2021-02-18 12:05:00|2246.6|2246.3|2246.5|2246.2|2247|2246.7|2245.8|2245.5|80
1613650200000|2021-02-18 12:10:00|2246.7|2246.4|2246.7|2246.4|2247.8|2247.5|2246.4|2246.1|76
1613650500000|2021-02-18 12:15:00|2247.1|2246.8|2245.8|2245.5|2247.1|2246.8|2245.3|2245|51
1613650800000|2021-02-18 12:20:00|2245.7|2245.4|2246.8|2246.5|2246.8|2246.5|2245.3|2245|81
1613651100000|2021-02-18 12:25:00|2246.2|2245.9|2248.3|2248|2248.4|2248.1|2245.8|2245.5|98
1613651400000|2021-02-18 12:30:00|2248.2|2247.9|2249.1|2248.8|2250.1|2249.8|2247.2|2246.9|250
1613651700000|2021-02-18 12:35:00|2249.2|2248.9|2249.5|2249.2|2249.8|2249.5|2249|2248.7|138
1613652000000|2021-02-18 12:40:00|2249.4|2249.1|2248|2247.7|2250.1|2249.8|2247.6|2247.3|232
1613652300000|2021-02-18 12:45:00|2247.9|2247.6|2249.1|2248.8|2250.5|2250.2|2247.6|2247.3|97
1613652600000|2021-02-18 12:50:00|2249.3|2249|2249|2248.7|2250.3|2250|2248.8|2248.5|167
1613652900000|2021-02-18 12:55:00|2249.2|2248.9|2248.2|2247.9|2249.6|2249.3|2248|2247.7|105
1613653200000|2021-02-18 13:00:00|2248.5|2248.2|2248.3|2248|2248.9|2248.6|2247.6|2247.3|192
1613653500000|2021-02-18 13:05:00|2248.2|2247.9|2247.6|2247.3|2248.5|2248.2|2247|2246.7|302
1613653800000|2021-02-18 13:10:00|2247.5|2247.2|2246.1|2245.8|2247.5|2247.2|2245|2244.7|190
1613654100000|2021-02-18 13:15:00|2246|2245.7|2245.2|2244.9|2247.1|2246.8|2244.1|2243.8|231
1613654400000|2021-02-18 13:20:00|2244.9|2244.6|2244.4|2244.1|2245.1|2244.8|2243.9|2243.6|157
1613654700000|2021-02-18 13:25:00|2244.7|2244.4|2242.8|2242.5|2245|2244.7|2242.5|2242.2|278
1613655000000|2021-02-18 13:30:00|2242.9|2242.6|2242.8|2242.5|2244.7|2244.4|2242.6|2242.3|293
1613655300000|2021-02-18 13:35:00|2242.4|2242.1|2238.9|2238.6|2242.4|2242.1|2235.5|2235.2|1153
1613655600000|2021-02-18 13:40:00|2239.2|2238.9|2240.3|2240|2240.8|2240.5|2238.9|2238.6|192
1613655900000|2021-02-18 13:45:00|2240|2239.7|2237.4|2237.1|2240|2239.7|2237.2|2236.9|527
1613656200000|2021-02-18 13:50:00|2237.2|2236.9|2237.6|2237.3|2239.8|2239.5|2236.9|2236.6|293
1613656500000|2021-02-18 13:55:00|2237.5|2237.2|2238.4|2238.1|2239.1|2238.8|2236.8|2236.5|415
1613656800000|2021-02-18 14:00:00|2238.3|2238|2234.3|2234|2238.5|2238.2|2234.1|2233.8|981
1613657100000|2021-02-18 14:05:00|2234.7|2234.4|2236.5|2236.2|2238.7|2238.4|2233.9|2233.6|2928
1613657400000|2021-02-18 14:10:00|2236.2|2235.9|2237.6|2237.3|2238.4|2238.1|2234.1|2233.8|1265
1613657700000|2021-02-18 14:15:00|2237.7|2237.4|2236.9|2236.6|2239.6|2239.3|2236|2235.7|586
1613658000000|2021-02-18 14:20:00|2236.6|2236.3|2237.4|2237.1|2239|2238.7|2236.3|2236|396
1613658300000|2021-02-18 14:25:00|2237.5|2237.2|2237.8|2237.5|2239.7|2239.4|2237.1|2236.8|759
1613658600000|2021-02-18 14:30:00|2237.4|2237.1|2233.9|2233.6|2237.6|2237.3|2231.1|2230.8|6337
1613658900000|2021-02-18 14:35:00|2233.5|2233.2|2233.7|2233.4|2240.7|2240.4|2231.7|2231.4|3752
1613659200000|2021-02-18 14:40:00|2233.6|2233.3|2233.7|2233.4|2235.7|2235.4|2230.2|2229.9|3702
1613659500000|2021-02-18 14:45:00|2233|2232.7|2239.4|2239.1|2241|2240.7|2232.9|2232.6|2432
1613659800000|2021-02-18 14:50:00|2239.5|2239.2|2233|2232.7|2239.9|2239.6|2232.8|2232.5|2959
1613660100000|2021-02-18 14:55:00|2232.9|2232.6|2235.8|2235.5|2237.8|2237.5|2231.3|2231|2029
1613660400000|2021-02-18 15:00:00|2235.6|2235.3|2228.1|2227.8|2235.6|2235.3|2228.1|2227.8|2635
1613660700000|2021-02-18 15:05:00|2228.3|2228|2222.8|2222.5|2228.7|2228.4|2220.4|2220.1|5064
1613661000000|2021-02-18 15:10:00|2223.7|2223.4|2226.4|2226.1|2230.1|2229.8|2220.9|2220.6|2632
1613661300000|2021-02-18 15:15:00|2226.3|2226|2218.4|2218.1|2226.9|2226.6|2217.3|2217|2158
1613661600000|2021-02-18 15:20:00|2218.6|2218.3|2213.9|2213.6|2219.7|2219.4|2212.9|2212.6|3358
1613661900000|2021-02-18 15:25:00|2214|2213.7|2216.4|2216.1|2216.4|2216.1|2209.1|2208.8|3721
1613662200000|2021-02-18 15:30:00|2216.5|2216.2|2215.8|2215.5|2216.6|2216.3|2208.1|2207.8|3934
1613662500000|2021-02-18 15:35:00|2215.5|2215.2|2218|2217.7|2220.4|2220.1|2213.6|2213.3|2781
1613662800000|2021-02-18 15:40:00|2217.9|2217.6|2219.4|2219.1|2222.6|2222.3|2217|2216.7|2697
1613663100000|2021-02-18 15:45:00|2219.3|2219|2218.8|2218.5|2219.5|2219.2|2214.8|2214.5|2702
1613663400000|2021-02-18 15:50:00|2218.7|2218.4|2221.2|2220.9|2221.4|2221.1|2216.3|2216|2982
1613663700000|2021-02-18 15:55:00|2221.4|2221.1|2218.4|2218.1|2221.7|2221.4|2217.7|2217.4|1534
1613664000000|2021-02-18 16:00:00|2218.6|2218.3|2221.3|2221|2221.6|2221.3|2215.8|2215.5|1316
1613664300000|2021-02-18 16:05:00|2221.5|2221.2|2218.3|2218|2223.3|2223|2217.5|2217.2|1290
1613664600000|2021-02-18 16:10:00|2218.6|2218.3|2220.9|2220.6|2221.7|2221.4|2216.5|2216.2|1075
1613664900000|2021-02-18 16:15:00|2220.8|2220.5|2221.9|2221.6|2224.9|2224.6|2220.1|2219.8|2142
1613665200000|2021-02-18 16:20:00|2222.2|2221.9|2221.5|2221.2|2224.5|2224.2|2220.2|2219.9|1832
1613665500000|2021-02-18 16:25:00|2221.6|2221.3|2219.8|2219.5|2225.5|2225.2|2219.8|2219.5|1387
1613665800000|2021-02-18 16:30:00|2219.9|2219.6|2220.5|2220.2|2222.2|2221.9|2217.9|2217.6|1313
1613666100000|2021-02-18 16:35:00|2220.4|2220.1|2218.3|2218|2223.4|2223.1|2218.2|2217.9|861
1613666400000|2021-02-18 16:40:00|2218.6|2218.3|2219.4|2219.1|2219.8|2219.5|2217.2|2216.9|1767
1613666700000|2021-02-18 16:45:00|2219.5|2219.2|2215.5|2215.2|2219.5|2219.2|2215.4|2215.1|1020
1613667000000|2021-02-18 16:50:00|2215.6|2215.3|2218.6|2218.3|2219.4|2219.1|2215.3|2215|1005
1613667300000|2021-02-18 16:55:00|2218.4|2218.1|2217.8|2217.5|2219.6|2219.3|2216.3|2216|832
1613667600000|2021-02-18 17:00:00|2217.7|2217.4|2215.9|2215.6|2218.2|2217.9|2215|2214.7|878
1613667900000|2021-02-18 17:05:00|2215.5|2215.2|2216|2215.7|2216.3|2216|2212.7|2212.4|1210
1613668200000|2021-02-18 17:10:00|2215.9|2215.6|2216.2|2215.9|2217.7|2217.4|2214.9|2214.6|1038
1613668500000|2021-02-18 17:15:00|2216|2215.7|2217.2|2216.9|2217.2|2216.9|2213.6|2213.3|782
1613668800000|2021-02-18 17:20:00|2217.1|2216.8|2221.5|2221.2|2221.5|2221.2|2217.1|2216.8|779
1613669100000|2021-02-18 17:25:00|2221.2|2220.9|2219.7|2219.4|2222.2|2221.9|2218.9|2218.6|652
1613669400000|2021-02-18 17:30:00|2220|2219.7|2219.2|2218.9|2220.2|2219.9|2217.5|2217.2|570
1613669700000|2021-02-18 17:35:00|2219.4|2219.1|2220.8|2220.5|2221|2220.7|2218.7|2218.4|408
1613670000000|2021-02-18 17:40:00|2220.5|2220.2|2220|2219.7|2222.3|2222|2219.8|2219.5|771
1613670300000|2021-02-18 17:45:00|2219.9|2219.6|2219.5|2219.2|2220.9|2220.6|2219.3|2219|646
1613670600000|2021-02-18 17:50:00|2219.4|2219.1|2215.7|2215.4|2219.5|2219.2|2215.1|2214.8|919
1613670900000|2021-02-18 17:55:00|2215.6|2215.3|2215|2214.7|2217.5|2217.2|2214.9|2214.6|811
1613671200000|2021-02-18 18:00:00|2215.1|2214.8|2212.3|2212|2215.5|2215.2|2212|2211.7|969
1613671500000|2021-02-18 18:05:00|2212.2|2211.9|2212.7|2212.4|2213.8|2213.5|2211.2|2210.9|858
1613671800000|2021-02-18 18:10:00|2212.5|2212.2|2214.6|2214.3|2214.7|2214.4|2211.8|2211.5|1400
1613672100000|2021-02-18 18:15:00|2214.7|2214.4|2219.2|2218.9|2219.2|2218.9|2214.3|2214|1307
1613672400000|2021-02-18 18:20:00|2219.1|2218.8|2223.6|2223.3|2223.9|2223.6|2218.8|2218.5|2339
1613672700000|2021-02-18 18:25:00|2223.3|2223|2225.3|2225|2226.6|2226.3|2223.3|2223|1822
1613673000000|2021-02-18 18:30:00|2225.4|2225.1|2226.6|2226.3|2228.4|2228.1|2224.9|2224.6|2002
1613673300000|2021-02-18 18:35:00|2226.3|2226|2226.2|2225.9|2228.5|2228.2|2224.2|2223.9|1266
1613673600000|2021-02-18 18:40:00|2226.3|2226|2227|2226.7|2227.2|2226.9|2224.5|2224.2|1476
1613673900000|2021-02-18 18:45:00|2227.3|2227|2226.4|2226.1|2227.6|2227.3|2225.2|2224.9|1780
1613674200000|2021-02-18 18:50:00|2226.3|2226|2224.9|2224.6|2226.9|2226.6|2224.9|2224.6|968
1613674500000|2021-02-18 18:55:00|2224.7|2224.4|2224.3|2224|2226.9|2226.6|2224.1|2223.8|519
1613674800000|2021-02-18 19:00:00|2224.4|2224.1|2229.8|2229.5|2230.1|2229.8|2224|2223.7|1640
1613675100000|2021-02-18 19:05:00|2229.6|2229.3|2229.4|2229.1|2230.7|2230.4|2227.8|2227.5|1253
1613675400000|2021-02-18 19:10:00|2229.5|2229.2|2231.7|2231.4|2232.4|2232.1|2228.2|2227.9|1095
1613675700000|2021-02-18 19:15:00|2231.8|2231.5|2228.3|2228|2233|2232.7|2228|2227.7|958
1613676000000|2021-02-18 19:20:00|2228.2|2227.9|2229.1|2228.8|2230.3|2230|2227.4|2227.1|596
1613676300000|2021-02-18 19:25:00|2229.3|2229|2229.4|2229.1|2231|2230.7|2227.6|2227.3|607
1613676600000|2021-02-18 19:30:00|2229.3|2229|2229.3|2229|2229.8|2229.5|2228.8|2228.5|1006
1613676900000|2021-02-18 19:35:00|2229.2|2228.9|2228.7|2228.4|2229.3|2229|2227.9|2227.6|849
1613677200000|2021-02-18 19:40:00|2228.6|2228.3|2228.4|2228.1|2229.8|2229.5|2228|2227.7|329
1613677500000|2021-02-18 19:45:00|2228.2|2227.9|2227.8|2227.5|2229.6|2229.3|2227.6|2227.3|362
1613677800000|2021-02-18 19:50:00|2227.7|2227.4|2226.1|2225.8|2227.9|2227.6|2224.8|2224.5|974
1613678100000|2021-02-18 19:55:00|2226|2225.7|2228.8|2228.5|2229.3|2229|2225.7|2225.4|930
1613678400000|2021-02-18 20:00:00|2228.7|2228.4|2230.6|2230.3|2231.1|2230.8|2227.4|2227.1|1533
1613678700000|2021-02-18 20:05:00|2230.8|2230.5|2231.8|2231.5|2232.7|2232.4|2230.5|2230.2|922
1613679000000|2021-02-18 20:10:00|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2230.4|2230.1|717
1613679300000|2021-02-18 20:15:00|2231.8|2231.5|2230.9|2230.6|2232.9|2232.6|2230.8|2230.5|734
1613679600000|2021-02-18 20:20:00|2230.8|2230.5|2228.7|2228.4|2231|2230.7|2228.3|2228|877
1613679900000|2021-02-18 20:25:00|2228.5|2228.2|2229.8|2229.5|2231.7|2231.4|2228.5|2228.2|501
1613680200000|2021-02-18 20:30:00|2229.5|2229.2|2228.3|2228|2230.8|2230.5|2228.1|2227.8|1114
1613680500000|2021-02-18 20:35:00|2228.4|2228.1|2227.4|2227.1|2230.4|2230.1|2227.2|2226.9|1315
1613680800000|2021-02-18 20:40:00|2227.3|2227|2228.1|2227.8|2228.6|2228.3|2225.7|2225.4|1559
1613681100000|2021-02-18 20:45:00|2228|2227.7|2225.2|2224.9|2229.4|2229.1|2224.5|2224.2|2073
1613681400000|2021-02-18 20:50:00|2225.9|2225.6|2220.4|2220.1|2225.9|2225.6|2220.4|2220.1|3348
1613681700000|2021-02-18 20:55:00|2220.3|2220|2220.7|2220.4|2222.3|2222|2218.1|2217.8|9801
1613682000000|2021-02-18 21:00:00|2220.4|2220.1|2221.6|2221.3|2223|2222.7|2220.3|2220|3172
1613682300000|2021-02-18 21:05:00|2221.5|2221.2|2223.5|2223.2|2223.7|2223.4|2221.3|2221|969
1613682600000|2021-02-18 21:10:00|2223.6|2223.3|2221.9|2221.1|2224.6|2224.3|2221|2220.7|1408
1613682900000|2021-02-18 21:15:00|2221.8|2221|2222.3|2221.5|2222.4|2221.6|2221.5|2220.7|0
1613683200000|2021-02-18 21:20:00|2222.2|2221.4|2222.2|2221.4|2222.3|2221.5|2222|2221.2|0
1613683500000|2021-02-18 21:25:00|2222.1|2221.3|2222.3|2221.5|2222.4|2221.6|2222|2221.2|0
1613683800000|2021-02-18 21:30:00|2221.6|2221.3|2222.7|2222.4|2223.2|2222.9|2221.5|2221.2|153
1613684100000|2021-02-18 21:35:00|2222.9|2222.6|2222.6|2222.3|2223.2|2222.9|2222.4|2222.1|91
1613684400000|2021-02-18 21:40:00|2222.8|2222.5|2223.3|2223|2223.5|2223.2|2222.5|2222.2|102
1613684700000|2021-02-18 21:45:00|2223.2|2222.9|2222.4|2222.1|2223.5|2223.2|2222.2|2221.9|70
1613685000000|2021-02-18 21:50:00|2222.5|2222.2|2220.9|2220.6|2222.6|2222.3|2220.9|2220.6|151
1613685300000|2021-02-18 21:55:00|2221.1|2220.8|2222.6|2221.8|2222.6|2222.2|2220.7|2220.4|229
1613685600000|2021-02-18 22:00:00|2222.5|2221.7|2222.4|2221.6|2222.6|2221.8|2222.2|2221.4|0
1613686200000|2021-02-18 22:10:00|2222.3|2221.5|2222.6|2221.8|2222.6|2221.8|2222.3|2221.5|0
1613686500000|2021-02-18 22:15:00|2222.5|2221.7|2222.3|2221.5|2222.6|2221.8|2222.3|2221.5|0
1613686800000|2021-02-18 22:20:00|2222.4|2221.6|2222.4|2221.6|2222.6|2221.8|2222.4|2221.6|0
1613687100000|2021-02-18 22:25:00|2222.5|2221.7|2222.6|2221.8|2222.6|2221.8|2222.4|2221.6|0
1613687400000|2021-02-18 22:30:00|2222.4|2221.6|2222.3|2221.5|2222.6|2221.8|2222.3|2221.5|0
1613687700000|2021-02-18 22:35:00|2222.2|2221.4|2222.5|2221.7|2222.5|2221.7|2222.2|2221.4|0
1613688000000|2021-02-18 22:40:00|2222.4|2221.6|2222.5|2221.7|2222.5|2221.7|2222.3|2221.5|0
1613688300000|2021-02-18 22:45:00|2222.4|2221.6|2222.5|2221.7|2222.6|2221.8|2222.3|2221.5|0
1613688600000|2021-02-18 22:50:00|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|2222.6|2221.8|0
1613688900000|2021-02-18 22:55:00|2222.7|2221.9|2222.6|2221.8|2222.7|2221.9|2222.6|2221.8|0
1613689200000|2021-02-18 23:00:00|2222.7|2222.4|2224.1|2223.8|2224.1|2223.8|2221.3|2221|123
1613689500000|2021-02-18 23:05:00|2224.2|2223.9|2224.6|2224.3|2224.7|2224.4|2223.4|2223.1|22
1613689800000|2021-02-18 23:10:00|2224.5|2224.2|2224.1|2223.8|2224.9|2224.6|2223.7|2223.4|37
1613690100000|2021-02-18 23:15:00|2224.6|2224.3|2224.1|2223.8|2224.7|2224.4|2224.1|2223.8|29
1613690400000|2021-02-18 23:20:00|2224.2|2223.9|2223.9|2223.6|2224.5|2224.2|2223.6|2223.3|79
1613690700000|2021-02-18 23:25:00|2224|2223.7|2225|2224.7|2225|2224.7|2223.5|2223.2|36
1613691000000|2021-02-18 23:30:00|2225.1|2224.8|2224.2|2223.9|2225.1|2224.8|2223.8|2223.5|58
1613691300000|2021-02-18 23:35:00|2223.9|2223.6|2222.4|2222.1|2224.2|2223.9|2222.4|2222.1|125
1613691600000|2021-02-18 23:40:00|2222.6|2222.3|2220.6|2220.3|2223.3|2223|2220.1|2219.8|173
1613691900000|2021-02-18 23:45:00|2220.5|2220.2|2219.1|2218.8|2220.5|2220.2|2218.2|2217.9|192
1613692200000|2021-02-18 23:50:00|2219.8|2219.5|2219.4|2219.1|2219.8|2219.5|2218.2|2217.9|108
1613692500000|2021-02-18 23:55:00|2219.5|2219.2|2219.7|2219.4|2220.3|2220|2218.8|2218.5|91
1613692800000|2021-02-19 00:00:00|2219.6|2219.3|2219.9|2219.6|2221.2|2220.9|2219.1|2218.8|46
1613693100000|2021-02-19 00:05:00|2219.7|2219.4|2220|2219.7|2220.9|2220.6|2218.9|2218.6|91
1613693400000|2021-02-19 00:10:00|2219.8|2219.5|2219.1|2218.8|2219.8|2219.5|2219.1|2218.8|107
1613693700000|2021-02-19 00:15:00|2219.2|2218.9|2220.6|2220.3|2221.2|2220.9|2219.2|2218.9|92
1613694000000|2021-02-19 00:20:00|2221.1|2220.8|2221.7|2221.4|2222.1|2221.8|2220.2|2219.9|502
1613694300000|2021-02-19 00:25:00|2221.3|2221|2220.4|2220.1|2221.3|2221|2220.3|2220|20
1613694600000|2021-02-19 00:30:00|2220.5|2220.2|2220.2|2219.9|2221|2220.7|2220.1|2219.8|134
1613694900000|2021-02-19 00:35:00|2220.4|2220.1|2219.9|2219.6|2221|2220.7|2219.8|2219.5|418
1613695200000|2021-02-19 00:40:00|2219.1|2218.8|2220.5|2220.2|2221.1|2220.8|2219.1|2218.8|22
1613695500000|2021-02-19 00:45:00|2220.4|2220.1|2220.3|2220|2220.6|2220.3|2220|2219.7|31
1613695800000|2021-02-19 00:50:00|2220.5|2220.2|2220.1|2219.8|2220.5|2220.2|2219.3|2219|46
1613696100000|2021-02-19 00:55:00|2220.2|2219.9|2221.3|2221|2221.3|2221|2219.9|2219.6|67
1613696400000|2021-02-19 01:00:00|2221.1|2220.8|2223.4|2223.1|2224.2|2223.9|2220.5|2220.2|213
1613696700000|2021-02-19 01:05:00|2223.7|2223.4|2222.1|2221.8|2223.9|2223.6|2222.1|2221.8|62
1613697000000|2021-02-19 01:10:00|2222|2221.7|2220.1|2219.8|2222.1|2221.8|2220.1|2219.8|107
1613697300000|2021-02-19 01:15:00|2219.9|2219.6|2220.7|2220.4|2221.4|2221.1|2219|2218.7|49
1613697600000|2021-02-19 01:20:00|2220.2|2219.9|2220.5|2220.2|2221.1|2220.8|2220.2|2219.9|12
1613697900000|2021-02-19 01:25:00|2220.1|2219.8|2215.3|2215|2220.4|2220.1|2214.9|2214.6|290
1613698200000|2021-02-19 01:30:00|2215.2|2214.9|2210.2|2209.9|2215.2|2214.9|2209.4|2209.1|793
1613698500000|2021-02-19 01:35:00|2209.9|2209.6|2212.6|2212.3|2212.6|2212.3|2209.4|2209.1|216
1613698800000|2021-02-19 01:40:00|2212.3|2212|2211.6|2211.3|2213.1|2212.8|2211.1|2210.8|69
1613699100000|2021-02-19 01:45:00|2211.4|2211.1|2211.9|2211.6|2212.4|2212.1|2210.7|2210.4|100
1613699400000|2021-02-19 01:50:00|2211.5|2211.2|2212.9|2212.6|2213.1|2212.8|2211.4|2211.1|48
1613699700000|2021-02-19 01:55:00|2212.4|2212.1|2212.9|2212.6|2213.1|2212.8|2211.8|2211.5|46
1613700000000|2021-02-19 02:00:00|2213.1|2212.8|2212.2|2211.9|2213.3|2213|2211.6|2211.3|61
1613700300000|2021-02-19 02:05:00|2212.1|2211.8|2212.1|2211.8|2212.7|2212.4|2211.4|2211.1|87
1613700600000|2021-02-19 02:10:00|2211.9|2211.6|2211.6|2211.3|2212.4|2212.1|2211.5|2211.2|113
1613700900000|2021-02-19 02:15:00|2212|2211.7|2208.8|2208.5|2212|2211.7|2208.7|2208.4|360
1613701200000|2021-02-19 02:20:00|2208.6|2208.3|2209|2208.7|2209.7|2209.4|2208.2|2207.9|209
1613701500000|2021-02-19 02:25:00|2209.1|2208.8|2210.3|2210|2210.3|2210|2208.2|2207.9|121
1613701800000|2021-02-19 02:30:00|2210.2|2209.9|2208.3|2208|2210.2|2209.9|2207.8|2207.5|171
1613702100000|2021-02-19 02:35:00|2208.2|2207.9|2207.4|2207.1|2208.4|2208.1|2207|2206.7|171
1613702400000|2021-02-19 02:40:00|2207|2206.7|2208.3|2208|2208.7|2208.4|2206.9|2206.6|115
1613702700000|2021-02-19 02:45:00|2208.9|2208.6|2208.4|2208.1|2209.9|2209.6|2208.1|2207.8|87
1613703000000|2021-02-19 02:50:00|2208.2|2207.9|2207.6|2207.3|2208.4|2208.1|2207.4|2207.1|67
1613703300000|2021-02-19 02:55:00|2207.7|2207.4|2208.5|2208.2|2209.5|2209.2|2207.7|2207.4|86
1613703600000|2021-02-19 03:00:00|2208.4|2208.1|2208.4|2208.1|2208.6|2208.3|2207.1|2206.8|89
1613703900000|2021-02-19 03:05:00|2208.1|2207.8|2209.1|2208.8|2209.5|2209.2|2208.1|2207.8|38
1613704200000|2021-02-19 03:10:00|2208.9|2208.6|2209.9|2209.6|2209.9|2209.6|2208.3|2208|58
1613704500000|2021-02-19 03:15:00|2209.8|2209.5|2210.5|2210.2|2210.6|2210.3|2209.8|2209.5|31
1613704800000|2021-02-19 03:20:00|2210|2209.7|2210.1|2209.8|2210.4|2210.1|2209.1|2208.8|54
1613705100000|2021-02-19 03:25:00|2209.7|2209.4|2210.6|2210.3|2210.8|2210.5|2209.6|2209.3|31
1613705400000|2021-02-19 03:30:00|2210.2|2209.9|2210.4|2210.1|2210.7|2210.4|2209.6|2209.3|62
1613705700000|2021-02-19 03:35:00|2210.3|2210|2211.2|2210.9|2211.6|2211.3|2210.3|2210|59
1613706000000|2021-02-19 03:40:00|2211.1|2210.8|2210.8|2210.5|2211.6|2211.3|2210.4|2210.1|48
1613706300000|2021-02-19 03:45:00|2210.7|2210.4|2208.4|2208.1|2210.7|2210.4|2208.4|2208.1|106
1613706600000|2021-02-19 03:50:00|2208.6|2208.3|2207.3|2207|2208.6|2208.3|2207.2|2206.9|287
1613706900000|2021-02-19 03:55:00|2207.4|2207.1|2205.7|2205.4|2207.8|2207.5|2205.7|2205.4|390
1613707200000|2021-02-19 04:00:00|2206.3|2206|2208.4|2208.1|2208.4|2208.1|2206|2205.7|166
1613707500000|2021-02-19 04:05:00|2208.6|2208.3|2207.9|2207.6|2208.7|2208.4|2207.5|2207.2|70
1613707800000|2021-02-19 04:10:00|2208|2207.7|2208.7|2208.4|2209.4|2209.1|2208|2207.7|37
1613708100000|2021-02-19 04:15:00|2208.6|2208.3|2209.5|2209.2|2210.3|2210|2208.6|2208.3|44
1613708400000|2021-02-19 04:20:00|2209.3|2209|2209.7|2209.4|2209.8|2209.5|2208.8|2208.5|38
1613708700000|2021-02-19 04:25:00|2209.9|2209.6|2209.9|2209.6|2209.9|2209.6|2209.6|2209.3|11
1613709000000|2021-02-19 04:30:00|2209.4|2209.1|2209.7|2209.4|2210.1|2209.8|2209.4|2209.1|36
1613709300000|2021-02-19 04:35:00|2210|2209.7|2211.7|2211.4|2212|2211.7|2210|2209.7|71
1613709600000|2021-02-19 04:40:00|2211.9|2211.6|2211.7|2211.4|2212.4|2212.1|2211.5|2211.2|54
1613709900000|2021-02-19 04:45:00|2211.9|2211.6|2211.4|2211.1|2211.9|2211.6|2211|2210.7|26
1613710200000|2021-02-19 04:50:00|2211.5|2211.2|2210.8|2210.5|2211.6|2211.3|2210.7|2210.4|17
1613710500000|2021-02-19 04:55:00|2210.5|2210.2|2210.2|2209.9|2210.7|2210.4|2209.9|2209.6|20
1613710800000|2021-02-19 05:00:00|2210.3|2210|2212.1|2211.8|2213.1|2212.8|2210.3|2210|88
1613711100000|2021-02-19 05:05:00|2211.2|2210.9|2212.8|2212.5|2213.4|2213.1|2211.2|2210.9|35
1613711400000|2021-02-19 05:10:00|2213.2|2212.9|2215.2|2214.9|2215.2|2214.9|2213.2|2212.9|295
1613711700000|2021-02-19 05:15:00|2215|2214.7|2214.6|2214.3|2215.1|2214.8|2214.3|2214|46
1613712000000|2021-02-19 05:20:00|2213.8|2213.5|2214.4|2214.1|2214.4|2214.1|2213.5|2213.2|26
1613712300000|2021-02-19 05:25:00|2213.9|2213.6|2213.1|2212.8|2214.3|2214|2213.1|2212.8|11
1613712600000|2021-02-19 05:30:00|2213|2212.7|2214.7|2214.4|2214.7|2214.4|2212.6|2212.3|83
1613712900000|2021-02-19 05:35:00|2214.4|2214.1|2215.8|2215.5|2216.1|2215.8|2214.2|2213.9|61
1613713200000|2021-02-19 05:40:00|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2214.8|2214.5|55
1613713500000|2021-02-19 05:45:00|2215.3|2215|2216|2215.7|2216|2215.7|2214.9|2214.6|35
1613713800000|2021-02-19 05:50:00|2215.7|2215.4|2215.7|2215.4|2216.2|2215.9|2215.7|2215.4|40
1613714100000|2021-02-19 05:55:00|2215.9|2215.6|2216.3|2216|2216.6|2216.3|2215.9|2215.6|50
1613714400000|2021-02-19 06:00:00|2216.1|2215.8|2216.3|2216|2216.5|2216.2|2215.4|2215.1|42
1613714700000|2021-02-19 06:05:00|2216.1|2215.8|2216.8|2216.5|2216.9|2216.6|2216.1|2215.8|28
1613715000000|2021-02-19 06:10:00|2216.9|2216.6|2217.2|2216.9|2217.2|2216.9|2216.2|2215.9|21
1613715300000|2021-02-19 06:15:00|2217.5|2217.2|2218.9|2218.6|2219.8|2219.5|2217.5|2217.2|182
1613715600000|2021-02-19 06:20:00|2218.7|2218.4|2219.1|2218.8|2219.2|2218.9|2218.2|2217.9|55
1613715900000|2021-02-19 06:25:00|2219|2218.7|2218.3|2218|2219|2218.7|2217.4|2217.1|74
1613716200000|2021-02-19 06:30:00|2218.5|2218.2|2218.5|2218.2|2218.7|2218.4|2217.8|2217.5|76
1613716500000|2021-02-19 06:35:00|2218.2|2217.9|2218.3|2218|2218.7|2218.4|2217.8|2217.5|46
1613716800000|2021-02-19 06:40:00|2218.2|2217.9|2218.3|2218|2218.8|2218.5|2217.8|2217.5|27
1613717100000|2021-02-19 06:45:00|2218.8|2218.5|2219.8|2219.5|2219.8|2219.5|2218.8|2218.5|43
1613717400000|2021-02-19 06:50:00|2219.7|2219.4|2219.7|2219.4|2220.2|2219.9|2218.7|2218.4|44
1613717700000|2021-02-19 06:55:00|2219.5|2219.2|2220|2219.7|2220|2219.7|2219.5|2219.2|19
1613718000000|2021-02-19 07:00:00|2220.3|2220|2219.2|2218.9|2220.3|2220|2219.2|2218.9|61
1613718300000|2021-02-19 07:05:00|2219.4|2219.1|2218.2|2217.9|2219.7|2219.4|2218.1|2217.8|63
1613718600000|2021-02-19 07:10:00|2218.1|2217.8|2219.3|2219|2219.4|2219.1|2218.1|2217.8|25
1613718900000|2021-02-19 07:15:00|2219.1|2218.8|2220|2219.7|2220.7|2220.4|2218.9|2218.6|86
1613719200000|2021-02-19 07:20:00|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.1|2218.8|38
1613719500000|2021-02-19 07:25:00|2219.8|2219.5|2219.3|2219|2219.8|2219.5|2218.7|2218.4|75
1613719800000|2021-02-19 07:30:00|2218.8|2218.5|2218.2|2217.9|2218.8|2218.5|2217.7|2217.4|53
1613720100000|2021-02-19 07:35:00|2218.1|2217.8|2219.6|2219.3|2219.9|2219.6|2218.1|2217.8|43
1613720400000|2021-02-19 07:40:00|2219.2|2218.9|2219.6|2219.3|2220.4|2220.1|2218.8|2218.5|53
1613720700000|2021-02-19 07:45:00|2219.4|2219.1|2217.9|2217.6|2219.8|2219.5|2217.6|2217.3|170
1613721000000|2021-02-19 07:50:00|2218|2217.7|2219.4|2219.1|2219.9|2219.6|2217.9|2217.6|55
1613721300000|2021-02-19 07:55:00|2219.9|2219.6|2219.3|2219|2220.2|2219.9|2219.3|2219|23
1613721600000|2021-02-19 08:00:00|2219.2|2218.9|2219.1|2218.8|2222.4|2222.1|2218.3|2218|181
1613721900000|2021-02-19 08:05:00|2218.8|2218.5|2218.5|2218.2|2220|2219.7|2218.1|2217.8|116
1613722200000|2021-02-19 08:10:00|2219|2218.7|2217.6|2217.3|2219.5|2219.2|2217.6|2217.3|63
1613722500000|2021-02-19 08:15:00|2217.7|2217.4|2217.4|2217.1|2220.3|2220|2216.7|2216.4|212
1613722800000|2021-02-19 08:20:00|2217.6|2217.3|2217.7|2217.4|2218.9|2218.6|2217.2|2216.9|156
1613723100000|2021-02-19 08:25:00|2218.1|2217.8|2218.8|2218.5|2219|2218.7|2217.7|2217.4|90
1613723400000|2021-02-19 08:30:00|2219.2|2218.9|2219.3|2219|2221.6|2221.3|2219.1|2218.8|227
1613723700000|2021-02-19 08:35:00|2219.1|2218.8|2221.8|2221.5|2222|2221.7|2218.7|2218.4|56
1613724000000|2021-02-19 08:40:00|2222.3|2222|2220.1|2219.8|2224.1|2223.8|2220|2219.7|245
1613724300000|2021-02-19 08:45:00|2219.9|2219.6|2218.3|2218|2220|2219.7|2217.8|2217.5|146
1613724600000|2021-02-19 08:50:00|2218.4|2218.1|2221.5|2221.2|2221.5|2221.2|2218.4|2218.1|59
1613724900000|2021-02-19 08:55:00|2221.7|2221.4|2225.6|2225.3|2226.2|2225.9|2221.7|2221.4|178
1613725200000|2021-02-19 09:00:00|2225.5|2225.2|2224|2223.7|2226|2225.7|2223.4|2223.1|123
1613725500000|2021-02-19 09:05:00|2223.9|2223.6|2225.2|2224.9|2226.5|2226.2|2223.7|2223.4|178
1613725800000|2021-02-19 09:10:00|2225.3|2225|2229.3|2229|2229.3|2229|2225|2224.7|685
1613726100000|2021-02-19 09:15:00|2229.2|2228.9|2231.5|2231.2|2231.9|2231.6|2228.7|2228.4|600
1613726400000|2021-02-19 09:20:00|2231.3|2231|2232.8|2232.5|2232.9|2232.6|2231.2|2230.9|259
1613726700000|2021-02-19 09:25:00|2232.9|2232.6|2231.6|2231.3|2233.1|2232.8|2230.9|2230.6|203
1613727000000|2021-02-19 09:30:00|2231.7|2231.4|2235.1|2234.8|2235.1|2234.8|2231.6|2231.3|278
1613727300000|2021-02-19 09:35:00|2235.3|2235|2240.9|2240.6|2240.9|2240.6|2234.8|2234.5|896
1613727600000|2021-02-19 09:40:00|2241|2240.7|2241|2240.7|2243|2242.7|2239.8|2239.5|1218
1613727900000|2021-02-19 09:45:00|2241.2|2240.9|2241.1|2240.8|2242|2241.7|2239.8|2239.5|526
1613728200000|2021-02-19 09:50:00|2240.7|2240.4|2240.8|2240.5|2241.6|2241.3|2239.8|2239.5|213
1613728500000|2021-02-19 09:55:00|2241|2240.7|2239.7|2239.4|2241.4|2241.1|2239.6|2239.3|408
1613728800000|2021-02-19 10:00:00|2239.6|2239.3|2242.2|2241.9|2242.2|2241.9|2239.6|2239.3|368
1613729100000|2021-02-19 10:05:00|2242|2241.7|2243.8|2243.5|2243.9|2243.6|2241.8|2241.5|440
1613729400000|2021-02-19 10:10:00|2243.6|2243.3|2244.7|2244.4|2244.9|2244.6|2238.3|2238|909
1613729700000|2021-02-19 10:15:00|2244.3|2244|2243.3|2243|2245.8|2245.5|2243.3|2243|366
1613730000000|2021-02-19 10:20:00|2243.2|2242.9|2242|2241.7|2243.6|2243.3|2241.5|2241.2|205
1613730300000|2021-02-19 10:25:00|2241.6|2241.3|2241.6|2241.3|2242|2241.7|2240.5|2240.2|142
1613730600000|2021-02-19 10:30:00|2241.5|2241.2|2239.7|2239.4|2241.5|2241.2|2239.6|2239.3|117
1613730900000|2021-02-19 10:35:00|2239.5|2239.2|2240.3|2240|2240.6|2240.3|2239.4|2239.1|89
1613731200000|2021-02-19 10:40:00|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2239.5|2239.2|132
1613731500000|2021-02-19 10:45:00|2240.7|2240.4|2242.2|2241.9|2242.6|2242.3|2240.6|2240.3|210
1613731800000|2021-02-19 10:50:00|2242.3|2242|2241.6|2241.3|2242.3|2242|2241.3|2241|68
1613732100000|2021-02-19 10:55:00|2241.9|2241.6|2241.9|2241.6|2242.6|2242.3|2241.6|2241.3|169
1613732400000|2021-02-19 11:00:00|2242.1|2241.8|2239.8|2239.5|2242.9|2242.6|2239.5|2239.2|241
1613732700000|2021-02-19 11:05:00|2239.6|2239.3|2238.2|2237.9|2240|2239.7|2237.9|2237.6|231
1613733000000|2021-02-19 11:10:00|2238.3|2238|2236.8|2236.5|2238.3|2238|2236.6|2236.3|136
1613733300000|2021-02-19 11:15:00|2236.9|2236.6|2236.3|2236|2237.3|2237|2235.8|2235.5|230
1613733600000|2021-02-19 11:20:00|2236.4|2236.1|2238.4|2238.1|2238.4|2238.1|2235.9|2235.6|100
1613733900000|2021-02-19 11:25:00|2238.6|2238.3|2239.3|2239|2239.3|2239|2237.9|2237.6|152
1613734200000|2021-02-19 11:30:00|2238.9|2238.6|2236.4|2236.1|2239.1|2238.8|2236|2235.7|135
1613734500000|2021-02-19 11:35:00|2236.6|2236.3|2238.2|2237.9|2238.4|2238.1|2236.6|2236.3|62
1613734800000|2021-02-19 11:40:00|2238.3|2238|2239.2|2238.9|2239.2|2238.9|2237.8|2237.5|74
1613735100000|2021-02-19 11:45:00|2238.9|2238.6|2239.3|2239|2240|2239.7|2238.9|2238.6|182
1613735400000|2021-02-19 11:50:00|2239.2|2238.9|2237.7|2237.4|2239.3|2239|2237.2|2236.9|128
1613735700000|2021-02-19 11:55:00|2237.6|2237.3|2238.1|2237.8|2238.8|2238.5|2237.2|2236.9|93
1613736000000|2021-02-19 12:00:00|2238.2|2237.9|2239.5|2239.2|2239.7|2239.4|2237.9|2237.6|184
1613736300000|2021-02-19 12:05:00|2239.3|2239|2239.9|2239.6|2240.1|2239.8|2239.3|2239|203
1613736600000|2021-02-19 12:10:00|2240|2239.7|2239.7|2239.4|2240|2239.7|2238.9|2238.6|123
1613736900000|2021-02-19 12:15:00|2239.9|2239.6|2239.1|2238.8|2239.9|2239.6|2237.9|2237.6|168
1613737200000|2021-02-19 12:20:00|2239.3|2239|2240.9|2240.6|2241.2|2240.9|2238.8|2238.5|132
1613737500000|2021-02-19 12:25:00|2241|2240.7|2243.6|2243.3|2244|2243.7|2241|2240.7|324
1613737800000|2021-02-19 12:30:00|2243.8|2243.5|2245.8|2245.5|2245.8|2245.5|2242.8|2242.5|353
1613738100000|2021-02-19 12:35:00|2245.9|2245.6|2244.6|2244.3|2247.4|2247.1|2243.6|2243.3|476
1613738400000|2021-02-19 12:40:00|2244.4|2244.1|2243|2242.7|2244.8|2244.5|2242.7|2242.4|224
1613738700000|2021-02-19 12:45:00|2242.9|2242.6|2244|2243.7|2244.1|2243.8|2242.6|2242.3|183
1613739000000|2021-02-19 12:50:00|2244.1|2243.8|2243.8|2243.5|2245.2|2244.9|2243.3|2243|257
1613739300000|2021-02-19 12:55:00|2243.7|2243.4|2242.4|2242.1|2244.2|2243.9|2242.1|2241.8|284
1613739600000|2021-02-19 13:00:00|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2241.6|2241.3|281
1613739900000|2021-02-19 13:05:00|2242.5|2242.2|2245.2|2244.9|2246.4|2246.1|2242.5|2242.2|548
1613740200000|2021-02-19 13:10:00|2245|2244.7|2244.9|2244.6|2246.2|2245.9|2244.4|2244.1|365
1613740500000|2021-02-19 13:15:00|2245.2|2244.9|2244.2|2243.9|2245.2|2244.9|2244.2|2243.9|293
1613740800000|2021-02-19 13:20:00|2243.9|2243.6|2244|2243.7|2244.6|2244.3|2242.7|2242.4|309
1613741100000|2021-02-19 13:25:00|2243.8|2243.5|2243.5|2243.2|2244.1|2243.8|2242.4|2242.1|232
1613741400000|2021-02-19 13:30:00|2243.6|2243.3|2244.1|2243.8|2245.3|2245|2242.6|2242.3|283
1613741700000|2021-02-19 13:35:00|2244.2|2243.9|2244.3|2244|2244.6|2244.3|2243.1|2242.8|201
1613742000000|2021-02-19 13:40:00|2244|2243.7|2244.4|2244.1|2245|2244.7|2244|2243.7|316
1613742300000|2021-02-19 13:45:00|2244.2|2243.9|2245.7|2245.4|2246.4|2246.1|2244.2|2243.9|445
1613742600000|2021-02-19 13:50:00|2245.5|2245.2|2243.6|2243.3|2245.9|2245.6|2243.5|2243.2|254
1613742900000|2021-02-19 13:55:00|2243.7|2243.4|2244|2243.7|2244.5|2244.2|2243.2|2242.9|275
1613743200000|2021-02-19 14:00:00|2243.8|2243.5|2240.1|2239.8|2244|2243.7|2239.4|2239.1|1044
1613743500000|2021-02-19 14:05:00|2240.4|2240.1|2239.7|2239.4|2241.8|2241.5|2237.8|2237.5|505
1613743800000|2021-02-19 14:10:00|2239.5|2239.2|2239.9|2239.6|2240.6|2240.3|2239.2|2238.9|609
1613744100000|2021-02-19 14:15:00|2240|2239.7|2238.3|2238|2241.5|2241.2|2237.6|2237.3|986
1613744400000|2021-02-19 14:20:00|2238.4|2238.1|2239.1|2238.8|2239.9|2239.6|2237.1|2236.8|892
1613744700000|2021-02-19 14:25:00|2238.8|2238.5|2240.5|2240.2|2241.9|2241.6|2238|2237.7|2637
1613745000000|2021-02-19 14:30:00|2239.3|2239|2241.8|2241.5|2244.3|2244|2236.9|2236.6|6008
1613745300000|2021-02-19 14:35:00|2242|2241.7|2243.7|2243.4|2245.4|2245.1|2241.3|2241|3578
1613745600000|2021-02-19 14:40:00|2243.9|2243.6|2243.4|2243.1|2244.4|2244.1|2239.1|2238.8|2396
1613745900000|2021-02-19 14:45:00|2242.9|2242.6|2244.2|2243.9|2245.1|2244.8|2242.7|2242.4|2536
1613746200000|2021-02-19 14:50:00|2244.3|2244|2245.2|2244.9|2245.9|2245.6|2243.4|2243.1|2162
1613746500000|2021-02-19 14:55:00|2245.4|2245.1|2252.2|2251.9|2253.4|2253.1|2244.1|2243.8|3076
1613746800000|2021-02-19 15:00:00|2251.8|2251.5|2249.8|2249.5|2253.1|2252.8|2248.9|2248.6|2282
1613747100000|2021-02-19 15:05:00|2250|2249.7|2255|2254.7|2255.5|2255.2|2250|2249.7|2281
1613747400000|2021-02-19 15:10:00|2255.1|2254.8|2254.9|2254.6|2256.7|2256.4|2252.6|2252.3|3040
1613747700000|2021-02-19 15:15:00|2255|2254.7|2258.5|2258.2|2258.9|2258.6|2255|2254.7|2795
1613748000000|2021-02-19 15:20:00|2258.6|2258.3|2262.8|2262.5|2263.1|2262.8|2257.4|2257.1|3125
1613748300000|2021-02-19 15:25:00|2262.7|2262.4|2262.1|2261.8|2266.5|2266.2|2261.8|2261.5|4514
1613748600000|2021-02-19 15:30:00|2262.2|2261.9|2260.5|2260.2|2263.6|2263.3|2259.7|2259.4|2225
1613748900000|2021-02-19 15:35:00|2260.6|2260.3|2262.1|2261.8|2263.1|2262.8|2259.9|2259.6|1464
1613749200000|2021-02-19 15:40:00|2261.9|2261.6|2262.1|2261.8|2265.7|2265.4|2261.8|2261.5|2256
1613749500000|2021-02-19 15:45:00|2262.5|2262.2|2264.1|2263.8|2265.3|2265|2261.7|2261.4|2546
1613749800000|2021-02-19 15:50:00|2264.2|2263.9|2265|2264.7|2266.2|2265.9|2262.4|2262.1|1390
1613750100000|2021-02-19 15:55:00|2265.2|2264.9|2265.9|2265.6|2267|2266.7|2264.4|2264.1|1336
1613750400000|2021-02-19 16:00:00|2266|2265.7|2268.6|2268.3|2270.1|2269.8|2266|2265.7|1609
1613750700000|2021-02-19 16:05:00|2268.9|2268.6|2269.3|2269|2270.5|2270.2|2267.2|2266.9|1946
1613751000000|2021-02-19 16:10:00|2269.4|2269.1|2267.2|2266.9|2270|2269.7|2267|2266.7|1464
1613751300000|2021-02-19 16:15:00|2267.5|2267.2|2268.4|2268.1|2268.9|2268.6|2266.1|2265.8|942
1613751600000|2021-02-19 16:20:00|2268.2|2267.9|2270.2|2269.9|2271|2270.7|2268.2|2267.9|1909
1613751900000|2021-02-19 16:25:00|2270.1|2269.8|2270.8|2270.5|2271.4|2271.1|2269.8|2269.5|1170
1613752200000|2021-02-19 16:30:00|2270.7|2270.4|2273.3|2273|2273.5|2273.2|2269.8|2269.5|1536
1613752500000|2021-02-19 16:35:00|2273.2|2272.9|2274.1|2273.8|2274.8|2274.5|2273|2272.7|1411
1613752800000|2021-02-19 16:40:00|2274.3|2274|2276.4|2276.1|2277|2276.7|2274.2|2273.9|1713
1613753100000|2021-02-19 16:45:00|2276.3|2276|2275.6|2275.3|2278.3|2278|2275.1|2274.8|1802
1613753400000|2021-02-19 16:50:00|2275.4|2275.1|2275.2|2274.9|2276.6|2276.3|2273.9|2273.6|1292
1613753700000|2021-02-19 16:55:00|2275.3|2275|2272.5|2272.2|2277.1|2276.8|2272.4|2272.1|1354
1613754000000|2021-02-19 17:00:00|2272.4|2272.1|2274.9|2274.6|2275.3|2275|2272|2271.7|1247
1613754300000|2021-02-19 17:05:00|2275|2274.7|2272.8|2272.5|2276.2|2275.9|2272.8|2272.5|937
1613754600000|2021-02-19 17:10:00|2272.9|2272.6|2276|2275.7|2276.5|2276.2|2272.8|2272.5|1290
1613754900000|2021-02-19 17:15:00|2275.5|2275.2|2274.6|2274.3|2276.9|2276.6|2274.4|2274.1|790
1613755200000|2021-02-19 17:20:00|2274.4|2274.1|2268.2|2267.9|2275.3|2275|2267.7|2267.4|2952
1613755500000|2021-02-19 17:25:00|2268.3|2268|2267.2|2266.9|2270.4|2270.1|2267.1|2266.8|1593
1613755800000|2021-02-19 17:30:00|2267.1|2266.8|2266.8|2266.5|2270|2269.7|2266.6|2266.3|1334
1613756100000|2021-02-19 17:35:00|2266.9|2266.6|2265.9|2265.6|2267.8|2267.5|2264.7|2264.4|1313
1613756400000|2021-02-19 17:40:00|2265.6|2265.3|2266.5|2266.2|2266.8|2266.5|2260.8|2260.5|2284
1613756700000|2021-02-19 17:45:00|2266.3|2266|2265.6|2265.3|2269.2|2268.9|2264.6|2264.3|1580
1613757000000|2021-02-19 17:50:00|2265.7|2265.4|2258.9|2258.6|2266.7|2266.4|2258.7|2258.4|1738
1613757300000|2021-02-19 17:55:00|2259|2258.7|2262.5|2262.2|2263|2262.7|2257.7|2257.4|2028
1613757600000|2021-02-19 18:00:00|2262.4|2262.1|2261.8|2261.5|2264.4|2264.1|2259.6|2259.3|1349
1613757900000|2021-02-19 18:05:00|2262.1|2261.8|2259|2258.7|2262.8|2262.5|2259|2258.7|1149
1613758200000|2021-02-19 18:10:00|2258.9|2258.6|2261.2|2260.9|2263.3|2263|2258|2257.7|1318
1613758500000|2021-02-19 18:15:00|2260.8|2260.5|2262.7|2262.4|2264.1|2263.8|2259.8|2259.5|896
1613758800000|2021-02-19 18:20:00|2262.4|2262.1|2266.2|2265.9|2266.2|2265.9|2261.8|2261.5|1333
1613759100000|2021-02-19 18:25:00|2266.1|2265.8|2266|2265.7|2266.9|2266.6|2265.5|2265.2|721
1613759400000|2021-02-19 18:30:00|2266.2|2265.9|2265.4|2265.1|2267.4|2267.1|2263.6|2263.3|934
1613759700000|2021-02-19 18:35:00|2265.9|2265.6|2269.6|2269.3|2270.1|2269.8|2264.4|2264.1|1289
1613760000000|2021-02-19 18:40:00|2269.5|2269.2|2270.8|2270.5|2271.1|2270.8|2268.8|2268.5|733
1613760300000|2021-02-19 18:45:00|2270.6|2270.3|2268.2|2267.9|2271|2270.7|2267.9|2267.6|1230
1613760600000|2021-02-19 18:50:00|2268.3|2268|2270.2|2269.9|2270.3|2270|2266.7|2266.4|798
1613760900000|2021-02-19 18:55:00|2270.3|2270|2272|2271.7|2273|2272.7|2270|2269.7|1200
1613761200000|2021-02-19 19:00:00|2272.1|2271.8|2271.7|2271.4|2273.8|2273.5|2271.4|2271.1|966
1613761500000|2021-02-19 19:05:00|2272|2271.7|2271.9|2271.6|2273.6|2273.3|2270.7|2270.4|618
1613761800000|2021-02-19 19:10:00|2271.8|2271.5|2271.4|2271.1|2273|2272.7|2271.1|2270.8|401
1613762100000|2021-02-19 19:15:00|2271.2|2270.9|2272.4|2272.1|2273.5|2273.2|2270.7|2270.4|518
1613762400000|2021-02-19 19:20:00|2272.1|2271.8|2263.7|2263.4|2272.2|2271.9|2263.1|2262.8|2269
1613762700000|2021-02-19 19:25:00|2263.9|2263.6|2262|2261.7|2265.7|2265.4|2261.3|2261|1963
1613763000000|2021-02-19 19:30:00|2262.2|2261.9|2266.5|2266.2|2268|2267.7|2262.2|2261.9|1652
1613763300000|2021-02-19 19:35:00|2266.8|2266.5|2265.2|2264.9|2267.4|2267.1|2264.2|2263.9|725
1613763600000|2021-02-19 19:40:00|2265.1|2264.8|2264.4|2264.1|2265.1|2264.8|2263.1|2262.8|697
1613763900000|2021-02-19 19:45:00|2264.1|2263.8|2262.9|2262.6|2265.7|2265.4|2262.7|2262.4|1080
1613764200000|2021-02-19 19:50:00|2263|2262.7|2263.6|2263.3|2265|2264.7|2261.4|2261.1|904
1613764500000|2021-02-19 19:55:00|2263.5|2263.2|2264.5|2264.2|2265.6|2265.3|2263.4|2263.1|789
1613764800000|2021-02-19 20:00:00|2264.3|2264|2264.5|2264.2|2266.3|2266|2263.6|2263.3|1552
1613765100000|2021-02-19 20:05:00|2264.4|2264.1|2258.6|2258.3|2264.5|2264.2|2258.5|2258.2|1988
1613765400000|2021-02-19 20:10:00|2258.7|2258.4|2261.8|2261.5|2263.8|2263.5|2258.2|2257.9|1609
1613765700000|2021-02-19 20:15:00|2262|2261.7|2263|2262.7|2263.5|2263.2|2260.8|2260.5|789
1613766000000|2021-02-19 20:20:00|2263.4|2263.1|2262|2261.7|2263.6|2263.3|2261|2260.7|932
1613766300000|2021-02-19 20:25:00|2262.1|2261.8|2261.4|2261.1|2262.8|2262.5|2258|2257.7|1320
1613766600000|2021-02-19 20:30:00|2261.3|2261|2263.9|2263.6|2265.2|2264.9|2260.5|2260.2|1570
1613766900000|2021-02-19 20:35:00|2263.7|2263.4|2266.3|2266|2266.8|2266.5|2263.5|2263.2|1040
1613767200000|2021-02-19 20:40:00|2266.4|2266.1|2263.8|2263.5|2266.8|2266.5|2263.6|2263.3|1392
1613767500000|2021-02-19 20:45:00|2263.6|2263.3|2263|2262.7|2266|2265.7|2262.6|2262.3|1582
1613767800000|2021-02-19 20:50:00|2263.2|2262.9|2265.2|2264.9|2265.6|2265.3|2262.5|2262.2|3001
1613768100000|2021-02-19 20:55:00|2265.3|2265|2267.3|2267|2267.7|2267.4|2262.9|2262.6|11238
1613768400000|2021-02-19 21:00:00|2266.9|2266.6|2265.7|2265.4|2266.9|2266.6|2264.4|2264.1|4005
1613768700000|2021-02-19 21:05:00|2265.8|2265.5|2262.8|2262.5|2266.2|2265.9|2261.5|2261.2|1945
1613769000000|2021-02-19 21:10:00|2262.6|2262.3|2264.3|2263.5|2265.8|2265.5|2262.5|2262.2|992
1613769300000|2021-02-19 21:15:00|2264.5|2263.7|2265.1|2264.3|2265.1|2264.3|2264|2263.2|0
1613769600000|2021-02-19 21:20:00|2265.2|2264.4|2264.9|2264.1|2265.2|2264.4|2264.8|2264|0
1613769900000|2021-02-19 21:25:00|2264.8|2264|2264.9|2264.1|2265|2264.2|2264.7|2263.9|0
1613770200000|2021-02-19 21:30:00|2265.4|2264.6|2263.3|2263|2265.6|2265.3|2261.9|2261.6|598
1613770500000|2021-02-19 21:35:00|2263.4|2263.1|2263.6|2263.3|2264|2263.7|2262.7|2262.4|61
1613770800000|2021-02-19 21:40:00|2263.8|2263.5|2263.6|2263.3|2264.2|2263.9|2262.9|2262.6|179
1613771100000|2021-02-19 21:45:00|2263.5|2263.2|2263.2|2262.9|2264.3|2264|2262.7|2262.4|206
1613771400000|2021-02-19 21:50:00|2263|2262.7|2263.3|2263|2263.5|2263.2|2262.1|2261.8|240
1613771700000|2021-02-19 21:55:00|2263.2|2262.9|2262.6|2261.8|2263.6|2263.3|2261.9|2261.6|300
1613948400000|2021-02-21 23:00:00|2269.3|2269|2275|2274.7|2276.7|2276.4|2269.3|2269|554
1613948700000|2021-02-21 23:05:00|2274.6|2274.3|2273.9|2273.6|2275.2|2274.9|2273.5|2273.2|101
1613949000000|2021-02-21 23:10:00|2274|2273.7|2271.7|2271.4|2274|2273.7|2270.6|2270.3|96
1613949300000|2021-02-21 23:15:00|2271.6|2271.3|2266.5|2266.2|2271.8|2271.5|2265.2|2264.9|323
1613949600000|2021-02-21 23:20:00|2266.4|2266.1|2267.2|2266.9|2267.7|2267.4|2265.8|2265.5|142
1613949900000|2021-02-21 23:25:00|2267.3|2267|2261.5|2261.2|2267.3|2267|2261.3|2261|368
1613950200000|2021-02-21 23:30:00|2262.1|2261.8|2266|2265.7|2266.6|2266.3|2262.1|2261.8|212
1613950500000|2021-02-21 23:35:00|2266.3|2266|2269.4|2269.1|2269.4|2269.1|2266|2265.7|327
1613950800000|2021-02-21 23:40:00|2269.5|2269.2|2269.6|2269.3|2270|2269.7|2268.3|2268|165
1613951100000|2021-02-21 23:45:00|2269.5|2269.2|2271|2270.7|2272|2271.7|2269.3|2269|339
1613951400000|2021-02-21 23:50:00|2270.9|2270.6|2270.2|2269.9|2271.4|2271.1|2270.1|2269.8|78
1613951700000|2021-02-21 23:55:00|2269.8|2269.5|2271.2|2270.9|2272|2271.7|2268.9|2268.6|214
1613952000000|2021-02-22 00:00:00|2271|2270.7|2271.5|2271.2|2272.2|2271.9|2269.8|2269.5|151
1613952300000|2021-02-22 00:05:00|2271.4|2271.1|2269.9|2269.6|2272.2|2271.9|2268.6|2268.3|130
1613952600000|2021-02-22 00:10:00|2270|2269.7|2270.7|2270.4|2271.4|2271.1|2269.9|2269.6|59
1613952900000|2021-02-22 00:15:00|2271.3|2271|2273.1|2272.8|2273.3|2273|2270.5|2270.2|104
1613953200000|2021-02-22 00:20:00|2273|2272.7|2274.1|2273.8|2274.4|2274.1|2272.7|2272.4|237
1613953500000|2021-02-22 00:25:00|2274.2|2273.9|2273.6|2273.3|2274.9|2274.6|2273.3|2273|260
1613953800000|2021-02-22 00:30:00|2273.3|2273|2275.1|2274.8|2276.3|2276|2273.3|2273|201
1613954100000|2021-02-22 00:35:00|2274.9|2274.6|2275.9|2275.6|2276|2275.7|2274.3|2274|72
1613954400000|2021-02-22 00:40:00|2275.8|2275.5|2275.5|2275.2|2276.1|2275.8|2274.7|2274.4|57
1613954700000|2021-02-22 00:45:00|2276|2275.7|2275.2|2274.9|2276.2|2275.9|2274.6|2274.3|73
1613955000000|2021-02-22 00:50:00|2275.1|2274.8|2275.7|2275.4|2276.1|2275.8|2274.7|2274.4|49
1613955300000|2021-02-22 00:55:00|2275.9|2275.6|2276.7|2276.4|2277.4|2277.1|2275.9|2275.6|99
1613955600000|2021-02-22 01:00:00|2276.5|2276.2|2280.1|2279.8|2280.5|2280.2|2276.5|2276.2|521
1613955900000|2021-02-22 01:05:00|2280.5|2280.2|2279.7|2279.4|2280.5|2280.2|2278.7|2278.4|310
1613956200000|2021-02-22 01:10:00|2279.5|2279.2|2280.2|2279.9|2280.6|2280.3|2279|2278.7|205
1613956500000|2021-02-22 01:15:00|2280.3|2280|2280.6|2280.3|2280.8|2280.5|2279.5|2279.2|188
1613956800000|2021-02-22 01:20:00|2280.7|2280.4|2281.1|2280.8|2281.4|2281.1|2280.2|2279.9|276
1613957100000|2021-02-22 01:25:00|2281.2|2280.9|2280.7|2280.4|2281.2|2280.9|2279.9|2279.6|182
1613957400000|2021-02-22 01:30:00|2280.5|2280.2|2278.5|2278.2|2280.5|2280.2|2277.9|2277.6|141
1613957700000|2021-02-22 01:35:00|2278.4|2278.1|2277.5|2277.2|2279|2278.7|2277.3|2277|85
1613958000000|2021-02-22 01:40:00|2277.2|2276.9|2277.3|2277|2278.6|2278.3|2277|2276.7|95
1613958300000|2021-02-22 01:45:00|2277|2276.7|2275.8|2275.5|2277.5|2277.2|2274.9|2274.6|176
1613958600000|2021-02-22 01:50:00|2275.7|2275.4|2274|2273.7|2277|2276.7|2273.2|2272.9|194
1613958900000|2021-02-22 01:55:00|2274.2|2273.9|2275.3|2275|2276.2|2275.9|2274.1|2273.8|92
1613959200000|2021-02-22 02:00:00|2275|2274.7|2277|2276.7|2277.2|2276.9|2274.7|2274.4|109
1613959500000|2021-02-22 02:05:00|2276.8|2276.5|2276.4|2276.1|2277|2276.7|2275.6|2275.3|169
1613959800000|2021-02-22 02:10:00|2276.5|2276.2|2278.1|2277.8|2278.8|2278.5|2275.8|2275.5|203
1613960100000|2021-02-22 02:15:00|2278.2|2277.9|2279|2278.7|2279.5|2279.2|2278.2|2277.9|113
1613960400000|2021-02-22 02:20:00|2279.3|2279|2277.7|2277.4|2279.5|2279.2|2277.7|2277.4|74
1613960700000|2021-02-22 02:25:00|2277.4|2277.1|2274|2273.7|2277.5|2277.2|2273.4|2273.1|328
1613961000000|2021-02-22 02:30:00|2273.8|2273.5|2272.2|2271.9|2274.5|2274.2|2271.7|2271.4|260
1613961300000|2021-02-22 02:35:00|2271.9|2271.6|2273.5|2273.2|2273.7|2273.4|2271.9|2271.6|91
1613961600000|2021-02-22 02:40:00|2273|2272.7|2271|2270.7|2273.9|2273.6|2270.1|2269.8|284
1613961900000|2021-02-22 02:45:00|2270.8|2270.5|2265.1|2264.8|2270.8|2270.5|2263.9|2263.6|980
1613962200000|2021-02-22 02:50:00|2265|2264.7|2263.2|2262.9|2265|2264.7|2262.3|2262|369
1613962500000|2021-02-22 02:55:00|2263.8|2263.5|2266.2|2265.9|2266.4|2266.1|2263.7|2263.4|136
1613962800000|2021-02-22 03:00:00|2265.9|2265.6|2265.9|2265.6|2266.8|2266.5|2265.4|2265.1|197
1613963100000|2021-02-22 03:05:00|2266|2265.7|2264.6|2264.3|2266.3|2266|2263.4|2263.1|149
1613963400000|2021-02-22 03:10:00|2264.7|2264.4|2267.3|2267|2267.3|2267|2264|2263.7|266
1613963700000|2021-02-22 03:15:00|2267.1|2266.8|2267.6|2267.3|2269.4|2269.1|2266.6|2266.3|260
1613964000000|2021-02-22 03:20:00|2267.3|2267|2267.6|2267.3|2268.1|2267.8|2266.2|2265.9|83
1613964300000|2021-02-22 03:25:00|2267.5|2267.2|2268.4|2268.1|2268.9|2268.6|2267.5|2267.2|78
1613964600000|2021-02-22 03:30:00|2268|2267.7|2264.9|2264.6|2268|2267.7|2263.5|2263.2|276
1613964900000|2021-02-22 03:35:00|2265.4|2265.1|2268.8|2268.5|2269.7|2269.4|2265.3|2265|177
1613965200000|2021-02-22 03:40:00|2269.2|2268.9|2269.7|2269.4|2270|2269.7|2267.9|2267.6|116
1613965500000|2021-02-22 03:45:00|2269.9|2269.6|2270|2269.7|2270.4|2270.1|2269.3|2269|78
1613965800000|2021-02-22 03:50:00|2269.7|2269.4|2268.3|2268|2269.7|2269.4|2268.3|2268|28
1613966100000|2021-02-22 03:55:00|2268.6|2268.3|2269.7|2269.4|2270.9|2270.6|2267.7|2267.4|64
1613966400000|2021-02-22 04:00:00|2269.8|2269.5|2270.1|2269.8|2270.8|2270.5|2269.8|2269.5|98
1613966700000|2021-02-22 04:05:00|2270.5|2270.2|2271.4|2271.1|2271.6|2271.3|2270.5|2270.2|84
1613967000000|2021-02-22 04:10:00|2271.1|2270.8|2270.9|2270.6|2271.3|2271|2270.7|2270.4|24
1613967300000|2021-02-22 04:15:00|2270.8|2270.5|2272.1|2271.8|2272.1|2271.8|2270.8|2270.5|24
1613967600000|2021-02-22 04:20:00|2271.8|2271.5|2271.2|2270.9|2271.9|2271.6|2271.1|2270.8|53
1613967900000|2021-02-22 04:25:00|2271.1|2270.8|2271.5|2271.2|2271.5|2271.2|2270.9|2270.6|44
1613968200000|2021-02-22 04:30:00|2271.8|2271.5|2273.6|2273.3|2273.9|2273.6|2271.8|2271.5|170
1613968500000|2021-02-22 04:35:00|2273.5|2273.2|2271.6|2271.3|2274|2273.7|2271.4|2271.1|151
1613968800000|2021-02-22 04:40:00|2271.2|2270.9|2271.1|2270.8|2271.8|2271.5|2270.8|2270.5|80
1613969100000|2021-02-22 04:45:00|2271.3|2271|2271.1|2270.8|2272.8|2272.5|2271.1|2270.8|99
1613969400000|2021-02-22 04:50:00|2271|2270.7|2270.5|2270.2|2272|2271.7|2269.9|2269.6|73
1613969700000|2021-02-22 04:55:00|2270.6|2270.3|2270.9|2270.6|2271|2270.7|2270.3|2270|39
1613970000000|2021-02-22 05:00:00|2271|2270.7|2270.6|2270.3|2272|2271.7|2270.3|2270|70
1613970300000|2021-02-22 05:05:00|2270.4|2270.1|2270.2|2269.9|2271.1|2270.8|2269.8|2269.5|51
1613970600000|2021-02-22 05:10:00|2270.6|2270.3|2269.9|2269.6|2271|2270.7|2269.9|2269.6|53
1613970900000|2021-02-22 05:15:00|2269.2|2268.9|2270|2269.7|2270.2|2269.9|2268.2|2267.9|97
1613971200000|2021-02-22 05:20:00|2270.3|2270|2272.5|2272.2|2272.8|2272.5|2270.3|2270|68
1613971500000|2021-02-22 05:25:00|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2270.9|2270.6|106
1613971800000|2021-02-22 05:30:00|2272.6|2272.3|2272.9|2272.6|2274.6|2274.3|2272.6|2272.3|102
1613972100000|2021-02-22 05:35:00|2273.4|2273.1|2271.9|2271.6|2273.6|2273.3|2271.9|2271.6|90
1613972400000|2021-02-22 05:40:00|2271.8|2271.5|2270.6|2270.3|2272|2271.7|2270.6|2270.3|31
1613972700000|2021-02-22 05:45:00|2270.8|2270.5|2269.9|2269.6|2271.5|2271.2|2269.9|2269.6|69
1613973000000|2021-02-22 05:50:00|2269.6|2269.3|2269.6|2269.3|2270|2269.7|2269.3|2269|57
1613973300000|2021-02-22 05:55:00|2269.7|2269.4|2269|2268.7|2270.3|2270|2269|2268.7|43
1613973600000|2021-02-22 06:00:00|2269.2|2268.9|2269.5|2269.2|2269.7|2269.4|2268.1|2267.8|82
1613973900000|2021-02-22 06:05:00|2269.2|2268.9|2269.1|2268.8|2269.8|2269.5|2268.2|2267.9|53
1613974200000|2021-02-22 06:10:00|2269|2268.7|2269.4|2269.1|2270.7|2270.4|2269|2268.7|111
1613974500000|2021-02-22 06:15:00|2269.5|2269.2|2270.6|2270.3|2270.7|2270.4|2268.7|2268.4|111
1613974800000|2021-02-22 06:20:00|2270.5|2270.2|2269.7|2269.4|2270.5|2270.2|2269.2|2268.9|47
1613975100000|2021-02-22 06:25:00|2269.8|2269.5|2270.3|2270|2271|2270.7|2269.2|2268.9|50
1613975400000|2021-02-22 06:30:00|2270.2|2269.9|2270.8|2270.5|2271.9|2271.6|2270.2|2269.9|74
1613975700000|2021-02-22 06:35:00|2271.2|2270.9|2272.3|2272|2272.3|2272|2270.5|2270.2|84
1613976000000|2021-02-22 06:40:00|2272.1|2271.8|2272.8|2272.5|2273.2|2272.9|2271.8|2271.5|82
1613976300000|2021-02-22 06:45:00|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2271.6|2271.3|66
1613976600000|2021-02-22 06:50:00|2273.3|2273|2271.6|2271.3|2273.5|2273.2|2271.3|2271|66
1613976900000|2021-02-22 06:55:00|2271.5|2271.2|2271|2270.7|2272.5|2272.2|2270.7|2270.4|153
1613977200000|2021-02-22 07:00:00|2270.7|2270.4|2268.5|2268.2|2271.9|2271.6|2267.8|2267.5|113
1613977500000|2021-02-22 07:05:00|2268.2|2267.9|2260.4|2260.1|2268.3|2268|2260.2|2259.9|716
1613977800000|2021-02-22 07:10:00|2260.1|2259.8|2260.2|2259.9|2261.3|2261|2258.8|2258.5|314
1613978100000|2021-02-22 07:15:00|2260.5|2260.2|2255.9|2255.6|2260.5|2260.2|2255.6|2255.3|360
1613978400000|2021-02-22 07:20:00|2255.8|2255.5|2255.7|2255.4|2256.4|2256.1|2253.3|2253|394
1613978700000|2021-02-22 07:25:00|2255.8|2255.5|2255.7|2255.4|2256.8|2256.5|2254.2|2253.9|88
1613979000000|2021-02-22 07:30:00|2255.8|2255.5|2256.1|2255.8|2256.5|2256.2|2254.6|2254.3|123
1613979300000|2021-02-22 07:35:00|2256.4|2256.1|2256.4|2256.1|2257.3|2257|2255.5|2255.2|129
1613979600000|2021-02-22 07:40:00|2255.7|2255.4|2256.6|2256.3|2256.8|2256.5|2253.6|2253.3|183
1613979900000|2021-02-22 07:45:00|2256.3|2256|2256|2255.7|2257.7|2257.4|2254|2253.7|444
1613980200000|2021-02-22 07:50:00|2256.1|2255.8|2256.4|2256.1|2257|2256.7|2254.2|2253.9|137
1613980500000|2021-02-22 07:55:00|2256.3|2256|2258.7|2258.4|2259.6|2259.3|2255.8|2255.5|184
1613980800000|2021-02-22 08:00:00|2258.2|2257.9|2254.1|2253.8|2258.8|2258.5|2252.2|2251.9|543
1613981100000|2021-02-22 08:05:00|2253.7|2253.4|2256.9|2256.6|2257.5|2257.2|2251.4|2251.1|733
1613981400000|2021-02-22 08:10:00|2257.9|2257.6|2253.4|2253.1|2257.9|2257.6|2252.8|2252.5|264
1613981700000|2021-02-22 08:15:00|2253.2|2252.9|2251|2250.7|2254.3|2254|2250.9|2250.6|263
1613982000000|2021-02-22 08:20:00|2251.3|2251|2248.7|2248.4|2252|2251.7|2248.4|2248.1|330
1613982300000|2021-02-22 08:25:00|2248.6|2248.3|2248.1|2247.8|2251.7|2251.4|2247.6|2247.3|258
1613982600000|2021-02-22 08:30:00|2247.8|2247.5|2248|2247.7|2249.1|2248.8|2246.3|2246|500
1613982900000|2021-02-22 08:35:00|2247.7|2247.4|2249.4|2249.1|2249.9|2249.6|2246.7|2246.4|235
1613983200000|2021-02-22 08:40:00|2249.3|2249|2246.2|2245.9|2249.5|2249.2|2245|2244.7|245
1613983500000|2021-02-22 08:45:00|2246.4|2246.1|2244.3|2244|2246.6|2246.3|2243.7|2243.4|285
1613983800000|2021-02-22 08:50:00|2244.4|2244.1|2243|2242.7|2244.9|2244.6|2242.5|2242.2|852
1613984100000|2021-02-22 08:55:00|2242.8|2242.5|2241.9|2241.6|2243.1|2242.8|2235.6|2235.3|1360
1613984400000|2021-02-22 09:00:00|2242|2241.7|2242.9|2242.6|2244.4|2244.1|2240.4|2240.1|713
1613984700000|2021-02-22 09:05:00|2242.5|2242.2|2242.5|2242.2|2244.2|2243.9|2238.6|2238.3|545
1613985000000|2021-02-22 09:10:00|2242.6|2242.3|2244.8|2244.5|2246.1|2245.8|2242.6|2242.3|511
1613985300000|2021-02-22 09:15:00|2245|2244.7|2244.6|2244.3|2245.8|2245.5|2241.5|2241.2|584
1613985600000|2021-02-22 09:20:00|2244.3|2244|2245.2|2244.9|2245.4|2245.1|2243.9|2243.6|247
1613985900000|2021-02-22 09:25:00|2244.8|2244.5|2241.2|2240.9|2245.2|2244.9|2241|2240.7|168
1613986200000|2021-02-22 09:30:00|2241.5|2241.2|2241.2|2240.9|2243.5|2243.2|2240.3|2240|215
1613986500000|2021-02-22 09:35:00|2241|2240.7|2240.9|2240.6|2241.5|2241.2|2239.2|2238.9|166
1613986800000|2021-02-22 09:40:00|2241|2240.7|2238.8|2238.5|2241.6|2241.3|2238.2|2237.9|117
1613987100000|2021-02-22 09:45:00|2238.5|2238.2|2240.8|2240.5|2241.6|2241.3|2237.6|2237.3|224
1613987400000|2021-02-22 09:50:00|2240.7|2240.4|2242.2|2241.9|2242.4|2242.1|2240.3|2240|228
1613987700000|2021-02-22 09:55:00|2241.8|2241.5|2242|2241.7|2243.1|2242.8|2239.9|2239.6|450
1613988000000|2021-02-22 10:00:00|2242.1|2241.8|2245|2244.7|2245.1|2244.8|2242.1|2241.8|264
1613988300000|2021-02-22 10:05:00|2244.8|2244.5|2243.1|2242.8|2245.2|2244.9|2243.1|2242.8|246
1613988600000|2021-02-22 10:10:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2242.6|2242.3|62
1613988900000|2021-02-22 10:15:00|2243.4|2243.1|2242.5|2242.2|2244|2243.7|2242.5|2242.2|115
1613989200000|2021-02-22 10:20:00|2242.8|2242.5|2244.2|2243.9|2244.2|2243.9|2242.6|2242.3|52
1613989500000|2021-02-22 10:25:00|2244.4|2244.1|2246.1|2245.8|2247.4|2247.1|2244.2|2243.9|239
1613989800000|2021-02-22 10:30:00|2246|2245.7|2248.1|2247.8|2248.4|2248.1|2245.4|2245.1|186
1613990100000|2021-02-22 10:35:00|2247.9|2247.6|2247.2|2246.9|2248.1|2247.8|2245.6|2245.3|161
1613990400000|2021-02-22 10:40:00|2247.3|2247|2246.9|2246.6|2247.9|2247.6|2246.8|2246.5|80
1613990700000|2021-02-22 10:45:00|2246.6|2246.3|2246.8|2246.5|2247.6|2247.3|2245.1|2244.8|407
1613991000000|2021-02-22 10:50:00|2247.2|2246.9|2245.2|2244.9|2247.6|2247.3|2245.2|2244.9|86
1613991300000|2021-02-22 10:55:00|2245.7|2245.4|2246|2245.7|2247.1|2246.8|2245.2|2244.9|91
1613991600000|2021-02-22 11:00:00|2246.6|2246.3|2249.4|2249.1|2249.4|2249.1|2245.5|2245.2|250
1613991900000|2021-02-22 11:05:00|2249.6|2249.3|2249.5|2249.2|2250.3|2250|2248.5|2248.2|199
1613992200000|2021-02-22 11:10:00|2249.6|2249.3|2248.3|2248|2250.3|2250|2247.9|2247.6|140
1613992500000|2021-02-22 11:15:00|2248.4|2248.1|2251|2250.7|2251.3|2251|2248.1|2247.8|173
1613992800000|2021-02-22 11:20:00|2250.9|2250.6|2251.5|2251.2|2252|2251.7|2249|2248.7|136
1613993100000|2021-02-22 11:25:00|2251.7|2251.4|2249|2248.7|2251.7|2251.4|2248.4|2248.1|159
1613993400000|2021-02-22 11:30:00|2249.1|2248.8|2247.1|2246.8|2250.1|2249.8|2246.8|2246.5|139
1613993700000|2021-02-22 11:35:00|2247|2246.7|2246.7|2246.4|2247|2246.7|2245.2|2244.9|193
1613994000000|2021-02-22 11:40:00|2246.5|2246.2|2247.1|2246.8|2248.6|2248.3|2246.5|2246.2|135
1613994300000|2021-02-22 11:45:00|2246.7|2246.4|2246.6|2246.3|2247.2|2246.9|2244.9|2244.6|191
1613994600000|2021-02-22 11:50:00|2245.7|2245.4|2245.8|2245.5|2247.2|2246.9|2245.7|2245.4|100
1613994900000|2021-02-22 11:55:00|2245.6|2245.3|2248.2|2247.9|2248.3|2248|2245.2|2244.9|123
1613995200000|2021-02-22 12:00:00|2248.6|2248.3|2250.8|2250.5|2251.3|2251|2248.4|2248.1|306
1613995500000|2021-02-22 12:05:00|2250|2249.7|2249.6|2249.3|2250.3|2250|2248.4|2248.1|121
1613995800000|2021-02-22 12:10:00|2249.3|2249|2248.8|2248.5|2249.3|2249|2247.8|2247.5|114
1613996100000|2021-02-22 12:15:00|2248.9|2248.6|2252.1|2251.8|2252.7|2252.4|2248.9|2248.6|333
1613996400000|2021-02-22 12:20:00|2251.9|2251.6|2249.8|2249.5|2251.9|2251.6|2249.8|2249.5|144
1613996700000|2021-02-22 12:25:00|2249.9|2249.6|2251.2|2250.9|2251.4|2251.1|2249.9|2249.6|68
1613997000000|2021-02-22 12:30:00|2251|2250.7|2250.1|2249.8|2251.2|2250.9|2249.7|2249.4|166
1613997300000|2021-02-22 12:35:00|2250.2|2249.9|2249.2|2248.9|2250.6|2250.3|2248.9|2248.6|128
1613997600000|2021-02-22 12:40:00|2249|2248.7|2245.3|2245|2249|2248.7|2244.7|2244.4|318
1613997900000|2021-02-22 12:45:00|2245.4|2245.1|2245.2|2244.9|2246.8|2246.5|2244.1|2243.8|311
1613998200000|2021-02-22 12:50:00|2245.1|2244.8|2245.9|2245.6|2245.9|2245.6|2243.1|2242.8|266
1613998500000|2021-02-22 12:55:00|2246|2245.7|2248.1|2247.8|2250.2|2249.9|2246|2245.7|603
1613998800000|2021-02-22 13:00:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2245.8|2245.5|291
1613999100000|2021-02-22 13:05:00|2248.3|2248|2247.9|2247.6|2250.6|2250.3|2247.6|2247.3|312
1613999400000|2021-02-22 13:10:00|2247.6|2247.3|2247|2246.7|2248.1|2247.8|2245.2|2244.9|439
1613999700000|2021-02-22 13:15:00|2247.1|2246.8|2247|2246.7|2248.3|2248|2246.3|2246|155
1614000000000|2021-02-22 13:20:00|2246.7|2246.4|2247.2|2246.9|2247.5|2247.2|2245.4|2245.1|291
1614000300000|2021-02-22 13:25:00|2247.1|2246.8|2246.3|2246|2247.6|2247.3|2245|2244.7|253
1614000600000|2021-02-22 13:30:00|2246.5|2246.2|2248.3|2248|2248.8|2248.5|2245.5|2245.2|360
1614000900000|2021-02-22 13:35:00|2248.5|2248.2|2250.4|2250.1|2251.3|2251|2248.3|2248|549
1614001200000|2021-02-22 13:40:00|2250.3|2250|2252.4|2252.1|2253.4|2253.1|2250.3|2250|421
1614001500000|2021-02-22 13:45:00|2252.3|2252|2253.3|2253|2255|2254.7|2252|2251.7|436
1614001800000|2021-02-22 13:50:00|2253.8|2253.5|2256|2255.7|2256.4|2256.1|2253.4|2253.1|604
1614002100000|2021-02-22 13:55:00|2255.8|2255.5|2254.3|2254|2256.3|2256|2254.2|2253.9|338
1614002400000|2021-02-22 14:00:00|2254.7|2254.4|2253.3|2253|2255.8|2255.5|2253.1|2252.8|404
1614002700000|2021-02-22 14:05:00|2252.9|2252.6|2251.9|2251.6|2253.1|2252.8|2251.9|2251.6|453
1614003000000|2021-02-22 14:10:00|2251.8|2251.5|2251.2|2250.9|2252.6|2252.3|2250.9|2250.6|358
1614003300000|2021-02-22 14:15:00|2251.3|2251|2249.5|2249.2|2252.6|2252.3|2247.6|2247.3|946
1614003600000|2021-02-22 14:20:00|2249.2|2248.9|2251.5|2251.2|2251.5|2251.2|2248.8|2248.5|410
1614003900000|2021-02-22 14:25:00|2251.4|2251.1|2249.9|2249.6|2251.8|2251.5|2249.2|2248.9|688
1614004200000|2021-02-22 14:30:00|2250.4|2250.1|2246.7|2246.4|2256.4|2256.1|2246.7|2246.4|5259
1614004500000|2021-02-22 14:35:00|2246.1|2245.8|2256|2255.7|2258.5|2258.2|2245|2244.7|4069
1614004800000|2021-02-22 14:40:00|2255.1|2254.8|2252.5|2252.2|2255.5|2255.2|2250|2249.7|3670
1614005100000|2021-02-22 14:45:00|2252.9|2252.6|2258.4|2258.1|2259.4|2259.1|2251.9|2251.6|2850
1614005400000|2021-02-22 14:50:00|2258.6|2258.3|2259.9|2259.6|2261.1|2260.8|2254.4|2254.1|3515
1614005700000|2021-02-22 14:55:00|2260.3|2260|2267.9|2267.6|2267.9|2267.6|2258|2257.7|4219
1614006000000|2021-02-22 15:00:00|2267.5|2267.2|2267.6|2267.3|2268|2267.7|2264.1|2263.8|2959
1614006300000|2021-02-22 15:05:00|2267.7|2267.4|2268.1|2267.8|2270.3|2270|2264.5|2264.2|2724
1614006600000|2021-02-22 15:10:00|2268|2267.7|2272.2|2271.9|2273.8|2273.5|2267.3|2267|2502
1614006900000|2021-02-22 15:15:00|2272.1|2271.8|2262.6|2262.3|2272.1|2271.8|2261|2260.7|4427
1614007200000|2021-02-22 15:20:00|2262.4|2262.1|2264.2|2263.9|2265.3|2265|2260.8|2260.5|1705
1614007500000|2021-02-22 15:25:00|2264.1|2263.8|2265|2264.7|2265.5|2265.2|2261.8|2261.5|1412
1614007800000|2021-02-22 15:30:00|2264.9|2264.6|2262.9|2262.6|2265.3|2265|2260.9|2260.6|1991
1614008100000|2021-02-22 15:35:00|2263.1|2262.8|2264.4|2264.1|2265.5|2265.2|2260.6|2260.3|2047
1614008400000|2021-02-22 15:40:00|2264.1|2263.8|2270.4|2270.1|2270.5|2270.2|2262.5|2262.2|2349
1614008700000|2021-02-22 15:45:00|2270.3|2270|2265.9|2265.6|2270.3|2270|2265.9|2265.6|1841
1614009000000|2021-02-22 15:50:00|2265.8|2265.5|2257.1|2256.8|2266.1|2265.8|2256.8|2256.5|1943
1614009300000|2021-02-22 15:55:00|2256.9|2256.6|2257.5|2257.2|2259.9|2259.6|2255.5|2255.2|1660
1614009600000|2021-02-22 16:00:00|2257.1|2256.8|2257.8|2257.5|2259.5|2259.2|2255.8|2255.5|1300
1614009900000|2021-02-22 16:05:00|2257.7|2257.4|2255.9|2255.6|2260.5|2260.2|2252.7|2252.4|1893
1614010200000|2021-02-22 16:10:00|2256.5|2256.2|2260.8|2260.5|2260.8|2260.5|2251.8|2251.5|2206
1614010500000|2021-02-22 16:15:00|2260.7|2260.4|2264.2|2263.9|2264.8|2264.5|2259.2|2258.9|1954
1614010800000|2021-02-22 16:20:00|2263.9|2263.6|2265.9|2265.6|2266.5|2266.2|2263.2|2262.9|997
1614011100000|2021-02-22 16:25:00|2266|2265.7|2263.2|2262.9|2266.4|2266.1|2262.8|2262.5|867
1614011400000|2021-02-22 16:30:00|2263.3|2263|2265.1|2264.8|2265.8|2265.5|2261.1|2260.8|1249
1614011700000|2021-02-22 16:35:00|2265.4|2265.1|2268.8|2268.5|2269.7|2269.4|2265.4|2265.1|1606
1614012000000|2021-02-22 16:40:00|2269.1|2268.8|2269.1|2268.8|2270.9|2270.6|2267.9|2267.6|1394
1614012300000|2021-02-22 16:45:00|2269.2|2268.9|2268.4|2268.1|2271.4|2271.1|2268|2267.7|952
1614012600000|2021-02-22 16:50:00|2268.7|2268.4|2270.4|2270.1|2271.1|2270.8|2268.7|2268.4|935
1614012900000|2021-02-22 16:55:00|2270.5|2270.2|2274.8|2274.5|2274.9|2274.6|2270.4|2270.1|1675
1614013200000|2021-02-22 17:00:00|2274.5|2274.2|2273.1|2272.8|2275.5|2275.2|2271.3|2271|2102
1614013500000|2021-02-22 17:05:00|2273|2272.7|2274.6|2274.3|2276.1|2275.8|2271.8|2271.5|1611
1614013800000|2021-02-22 17:10:00|2274.5|2274.2|2274.5|2274.2|2274.9|2274.6|2271.4|2271.1|1059
1614014100000|2021-02-22 17:15:00|2274.8|2274.5|2271.7|2271.4|2275.9|2275.6|2270.1|2269.8|1041
1614014400000|2021-02-22 17:20:00|2271.6|2271.3|2272.1|2271.8|2274.5|2274.2|2271.3|2271|795
1614014700000|2021-02-22 17:25:00|2272.3|2272|2273.8|2273.5|2275.3|2275|2271.2|2270.9|672
1614015000000|2021-02-22 17:30:00|2273.9|2273.6|2273.7|2273.4|2274.8|2274.5|2271.6|2271.3|923
1614015300000|2021-02-22 17:35:00|2273.9|2273.6|2277.9|2277.6|2277.9|2277.6|2273.1|2272.8|1746
1614015600000|2021-02-22 17:40:00|2277.8|2277.5|2277.8|2277.5|2279.5|2279.2|2276.5|2276.2|1477
1614015900000|2021-02-22 17:45:00|2277.7|2277.4|2275.1|2274.8|2279.1|2278.8|2275.1|2274.8|866
1614016200000|2021-02-22 17:50:00|2274.6|2274.3|2275.9|2275.6|2277.3|2277|2274.3|2274|736
1614016500000|2021-02-22 17:55:00|2276|2275.7|2276|2275.7|2276.7|2276.4|2274.9|2274.6|757
1614016800000|2021-02-22 18:00:00|2275.7|2275.4|2272.1|2271.8|2276.3|2276|2271.4|2271.1|888
1614017100000|2021-02-22 18:05:00|2272.2|2271.9|2272|2271.7|2272.4|2272.1|2270.6|2270.3|733
1614017400000|2021-02-22 18:10:00|2272.1|2271.8|2272.1|2271.8|2272.9|2272.6|2270.6|2270.3|664
1614017700000|2021-02-22 18:15:00|2272.2|2271.9|2274.1|2273.8|2274.6|2274.3|2271.8|2271.5|354
1614018000000|2021-02-22 18:20:00|2274.2|2273.9|2272.4|2272.1|2274.7|2274.4|2272.1|2271.8|692
1614018300000|2021-02-22 18:25:00|2272.3|2272|2272.8|2272.5|2273.2|2272.9|2270.7|2270.4|1024
1614018600000|2021-02-22 18:30:00|2272.6|2272.3|2275.1|2274.8|2275.2|2274.9|2272.5|2272.2|634
1614018900000|2021-02-22 18:35:00|2275|2274.7|2275.3|2275|2275.9|2275.6|2273.9|2273.6|837
1614019200000|2021-02-22 18:40:00|2275.1|2274.8|2274.7|2274.4|2276|2275.7|2274.2|2273.9|628
1614019500000|2021-02-22 18:45:00|2274.6|2274.3|2274.9|2274.6|2275.8|2275.5|2273.5|2273.2|702
1614019800000|2021-02-22 18:50:00|2274.8|2274.5|2273.8|2273.5|2275.7|2275.4|2273.5|2273.2|536
1614020100000|2021-02-22 18:55:00|2274.3|2274|2274.6|2274.3|2275.6|2275.3|2274|2273.7|568
1614020400000|2021-02-22 19:00:00|2275|2274.7|2273.3|2273|2275.6|2275.3|2272.9|2272.6|1301
1614020700000|2021-02-22 19:05:00|2273.4|2273.1|2272.1|2271.8|2274.1|2273.8|2271.6|2271.3|694
1614021000000|2021-02-22 19:10:00|2271.8|2271.5|2269.2|2268.9|2273.1|2272.8|2268.8|2268.5|827
1614021300000|2021-02-22 19:15:00|2269.3|2269|2271.8|2271.5|2272.5|2272.2|2269.3|2269|624
1614021600000|2021-02-22 19:20:00|2271.4|2271.1|2271.6|2271.3|2272|2271.7|2270|2269.7|403
1614021900000|2021-02-22 19:25:00|2271.4|2271.1|2272|2271.7|2272.9|2272.6|2271.4|2271.1|439
1614022200000|2021-02-22 19:30:00|2271.8|2271.5|2272.7|2272.4|2274.5|2274.2|2271.5|2271.2|768
1614022500000|2021-02-22 19:35:00|2272.9|2272.6|2273|2272.7|2273.4|2273.1|2270.2|2269.9|927
1614022800000|2021-02-22 19:40:00|2273.1|2272.8|2273.4|2273.1|2274|2273.7|2272.1|2271.8|1307
1614023100000|2021-02-22 19:45:00|2273.5|2273.2|2268.3|2268|2273.5|2273.2|2268.2|2267.9|774
1614023400000|2021-02-22 19:50:00|2268.4|2268.1|2266.3|2266|2269.9|2269.6|2266|2265.7|1036
1614023700000|2021-02-22 19:55:00|2266.4|2266.1|2268.2|2267.9|2269.2|2268.9|2266.1|2265.8|837
1614024000000|2021-02-22 20:00:00|2268.3|2268|2265.7|2265.4|2268.9|2268.6|2265.5|2265.2|777
1614024300000|2021-02-22 20:05:00|2265.2|2264.9|2264.7|2264.4|2266.6|2266.3|2263|2262.7|1265
1614024600000|2021-02-22 20:10:00|2264.8|2264.5|2262.5|2262.2|2265.9|2265.6|2261|2260.7|1439
1614024900000|2021-02-22 20:15:00|2262.6|2262.3|2262|2261.7|2264.8|2264.5|2261.6|2261.3|1364
1614025200000|2021-02-22 20:20:00|2262.2|2261.9|2259.2|2258.9|2263.3|2263|2258.5|2258.2|1155
1614025500000|2021-02-22 20:25:00|2259.3|2259|2253.5|2253.2|2260.8|2260.5|2253.3|2253|1516
1614025800000|2021-02-22 20:30:00|2253|2252.7|2252.9|2252.6|2256.4|2256.1|2251.7|2251.4|2767
1614026100000|2021-02-22 20:35:00|2252.6|2252.3|2249.8|2249.5|2253.1|2252.8|2249.2|2248.9|3095
1614026400000|2021-02-22 20:40:00|2249.9|2249.6|2252.2|2251.9|2253.6|2253.3|2248.4|2248.1|2336
1614026700000|2021-02-22 20:45:00|2252.4|2252.1|2252|2251.7|2254.9|2254.6|2251.8|2251.5|2283
1614027000000|2021-02-22 20:50:00|2251.2|2250.9|2251.2|2250.9|2253.9|2253.6|2249.8|2249.5|3426
1614027300000|2021-02-22 20:55:00|2251.4|2251.1|2251.4|2251.1|2253.3|2253|2249.4|2249.1|10196
1614027600000|2021-02-22 21:00:00|2251.5|2251.2|2252.5|2252.2|2254|2253.7|2250.6|2250.3|2674
1614027900000|2021-02-22 21:05:00|2252.4|2252.1|2253|2252.7|2253.2|2252.9|2251.4|2251.1|954
1614028200000|2021-02-22 21:10:00|2252.9|2252.6|2252.8|2252|2253.4|2253.1|2251.7|2251.4|785
1614028500000|2021-02-22 21:15:00|2252.9|2252.1|2253|2252.2|2253.1|2252.3|2252.7|2251.9|2
1614028800000|2021-02-22 21:20:00|2252.9|2252.1|2252.6|2251.8|2253|2252.2|2252.6|2251.8|0
1614029100000|2021-02-22 21:25:00|2252.7|2251.9|2252.8|2252|2253|2252.2|2252.7|2251.9|0
1614029400000|2021-02-22 21:30:00|2252.7|2251.9|2255.2|2254.9|2255.2|2254.9|2252|2251.7|311
1614029700000|2021-02-22 21:35:00|2255.3|2255|2256.2|2255.9|2256.2|2255.9|2254.4|2254.1|322
1614030000000|2021-02-22 21:40:00|2256.1|2255.8|2254.7|2254.4|2256.4|2256.1|2254.7|2254.4|97
1614030300000|2021-02-22 21:45:00|2254.8|2254.5|2254.2|2253.9|2255|2254.7|2252.5|2252.2|263
1614030600000|2021-02-22 21:50:00|2253.9|2253.6|2254.1|2253.8|2255.3|2255|2253.9|2253.6|22
1614030900000|2021-02-22 21:55:00|2254.6|2254.3|2256.3|2255.5|2256.4|2256|2254.1|2253.8|148
1614031200000|2021-02-22 22:00:00|2256.2|2255.4|2255.9|2255.1|2256.2|2255.4|2255.7|2254.9|0
1614031500000|2021-02-22 22:05:00|2256|2255.2|2255.9|2255.1|2256|2255.2|2255.8|2255|0
1614031800000|2021-02-22 22:10:00|2255.8|2255|2255.9|2255.1|2256|2255.2|2255.8|2255|0
1614032100000|2021-02-22 22:15:00|2255.8|2255|2255.5|2254.7|2255.8|2255|2255.2|2254.4|0
1614032400000|2021-02-22 22:20:00|2255.6|2254.8|2255.8|2255|2255.9|2255.1|2255.6|2254.8|0
1614032700000|2021-02-22 22:25:00|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1614033000000|2021-02-22 22:30:00|2255.6|2254.8|2255.7|2254.9|2255.7|2254.9|2255.6|2254.8|0
1614033300000|2021-02-22 22:35:00|2255.6|2254.8|2255.6|2254.8|2255.8|2255|2255.2|2254.4|0
1614033600000|2021-02-22 22:40:00|2255.7|2254.9|2255.5|2254.7|2255.7|2254.9|2255.4|2254.6|0
1614033900000|2021-02-22 22:45:00|2255.6|2254.8|2255.7|2254.9|2255.7|2254.9|2255.5|2254.7|0
1614034200000|2021-02-22 22:50:00|2255.6|2254.8|2255.5|2254.7|2255.7|2254.9|2255.4|2254.6|0
1614034500000|2021-02-22 22:55:00|2255.3|2254.5|2255.7|2254.9|2255.8|2255|2255.3|2254.5|0
1614034800000|2021-02-22 23:00:00|2255.9|2255.1|2257.3|2257|2257.3|2257|2255.6|2255.1|94
1614035100000|2021-02-22 23:05:00|2257.4|2257.1|2258.2|2257.9|2258.2|2257.9|2256|2255.7|66
1614035400000|2021-02-22 23:10:00|2258.1|2257.8|2258.9|2258.6|2259.7|2259.4|2258|2257.7|235
1614035700000|2021-02-22 23:15:00|2258.6|2258.3|2258.3|2258|2258.8|2258.5|2257.7|2257.4|54
1614036000000|2021-02-22 23:20:00|2258.6|2258.3|2258.6|2258.3|2259.3|2259|2258.4|2258.1|55
1614036300000|2021-02-22 23:25:00|2258.5|2258.2|2259.4|2259.1|2259.5|2259.2|2258.5|2258.2|25
1614036600000|2021-02-22 23:30:00|2259.2|2258.9|2256.7|2256.4|2259.5|2259.2|2256.7|2256.4|78
1614036900000|2021-02-22 23:35:00|2257.2|2256.9|2258|2257.7|2258.3|2258|2257.2|2256.9|24
1614037200000|2021-02-22 23:40:00|2257.6|2257.3|2257.6|2257.3|2257.7|2257.4|2257.3|2257|12
1614037500000|2021-02-22 23:45:00|2257.8|2257.5|2257.4|2257.1|2258.2|2257.9|2257.4|2257.1|17
1614037800000|2021-02-22 23:50:00|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2256.9|2256.6|18
1614038100000|2021-02-22 23:55:00|2258.1|2257.8|2255.9|2255.6|2258.2|2257.9|2255.1|2254.8|64
1614038400000|2021-02-23 00:00:00|2256.4|2256.1|2253|2252.7|2256.6|2256.3|2252.5|2252.2|226
1614038700000|2021-02-23 00:05:00|2253.2|2252.9|2250.9|2250.6|2254|2253.7|2250.9|2250.6|185
1614039000000|2021-02-23 00:10:00|2250.8|2250.5|2251.3|2251|2252.8|2252.5|2249.2|2248.9|307
1614039300000|2021-02-23 00:15:00|2251.5|2251.2|2252.1|2251.8|2252.7|2252.4|2251.3|2251|95
1614039600000|2021-02-23 00:20:00|2252.2|2251.9|2254|2253.7|2254.3|2254|2251.7|2251.4|90
1614039900000|2021-02-23 00:25:00|2253.9|2253.6|2253.7|2253.4|2254.6|2254.3|2253.2|2252.9|70
1614040200000|2021-02-23 00:30:00|2253.3|2253|2252.5|2252.2|2253.4|2253.1|2252.3|2252|45
1614040500000|2021-02-23 00:35:00|2252.3|2252|2254.7|2254.4|2255.3|2255|2252.3|2252|87
1614040800000|2021-02-23 00:40:00|2254.8|2254.5|2255.1|2254.8|2255.6|2255.3|2254.5|2254.2|40
1614041100000|2021-02-23 00:45:00|2254.7|2254.4|2254.1|2253.8|2255.2|2254.9|2254.1|2253.8|43
1614041400000|2021-02-23 00:50:00|2254|2253.7|2253|2252.7|2254.4|2254.1|2252.4|2252.1|53
1614041700000|2021-02-23 00:55:00|2253.2|2252.9|2251.6|2251.3|2253.3|2253|2251.1|2250.8|110
1614042000000|2021-02-23 01:00:00|2251.8|2251.5|2252.1|2251.8|2252.9|2252.6|2250.8|2250.5|88
1614042300000|2021-02-23 01:05:00|2252.5|2252.2|2251.5|2251.2|2253.4|2253.1|2251.3|2251|101
1614042600000|2021-02-23 01:10:00|2251.7|2251.4|2252.8|2252.5|2253|2252.7|2251.2|2250.9|74
1614042900000|2021-02-23 01:15:00|2252.2|2251.9|2253|2252.7|2253.5|2253.2|2251.1|2250.8|347
1614043200000|2021-02-23 01:20:00|2252.9|2252.6|2254|2253.7|2254.5|2254.2|2252.5|2252.2|60
1614043500000|2021-02-23 01:25:00|2254.2|2253.9|2256|2255.7|2256.5|2256.2|2254|2253.7|86
1614043800000|2021-02-23 01:30:00|2256.2|2255.9|2256.4|2256.1|2259.4|2259.1|2256|2255.7|210
1614044100000|2021-02-23 01:35:00|2256.7|2256.4|2258.4|2258.1|2259.2|2258.9|2256.6|2256.3|134
1614044400000|2021-02-23 01:40:00|2258.6|2258.3|2259.2|2258.9|2260.2|2259.9|2257.7|2257.4|99
1614044700000|2021-02-23 01:45:00|2259.6|2259.3|2259.4|2259.1|2260.4|2260.1|2257.3|2257|104
1614045000000|2021-02-23 01:50:00|2259.2|2258.9|2259|2258.7|2260.4|2260.1|2258.4|2258.1|93
1614045300000|2021-02-23 01:55:00|2259.3|2259|2259.9|2259.6|2260.2|2259.9|2258.9|2258.6|36
1614045600000|2021-02-23 02:00:00|2259.4|2259.1|2257.9|2257.6|2259.6|2259.3|2257.9|2257.6|49
1614045900000|2021-02-23 02:05:00|2258.1|2257.8|2258.7|2258.4|2258.7|2258.4|2258.1|2257.8|14
1614046200000|2021-02-23 02:10:00|2258.5|2258.2|2259.5|2259.2|2259.5|2259.2|2258.2|2257.9|25
1614046500000|2021-02-23 02:15:00|2259.8|2259.5|2259.8|2259.5|2260.3|2260|2258.9|2258.6|52
1614046800000|2021-02-23 02:20:00|2259.4|2259.1|2261.1|2260.8|2261.9|2261.6|2258.6|2258.3|141
1614047100000|2021-02-23 02:25:00|2260.6|2260.3|2261.3|2261|2261.6|2261.3|2260.6|2260.3|93
1614047400000|2021-02-23 02:30:00|2261.4|2261.1|2262.4|2262.1|2262.4|2262.1|2261.1|2260.8|63
1614047700000|2021-02-23 02:35:00|2262.2|2261.9|2263.3|2263|2263.6|2263.3|2262.2|2261.9|75
1614048000000|2021-02-23 02:40:00|2263.4|2263.1|2262.7|2262.4|2263.4|2263.1|2262|2261.7|40
1614048300000|2021-02-23 02:45:00|2263|2262.7|2261.9|2261.6|2263.6|2263.3|2261.7|2261.4|43
1614048600000|2021-02-23 02:50:00|2261.7|2261.4|2262.1|2261.8|2262.2|2261.9|2261.6|2261.3|26
1614048900000|2021-02-23 02:55:00|2262.3|2262|2262.3|2262|2263.1|2262.8|2261.7|2261.4|27
1614049200000|2021-02-23 03:00:00|2261.4|2261.1|2261.9|2261.6|2261.9|2261.6|2260.9|2260.6|54
1614049500000|2021-02-23 03:05:00|2262.1|2261.8|2261.1|2260.8|2262.4|2262.1|2260.8|2260.5|26
1614049800000|2021-02-23 03:10:00|2261|2260.7|2258.8|2258.5|2261|2260.7|2258.6|2258.3|180
1614050100000|2021-02-23 03:15:00|2258.4|2258.1|2255.8|2255.5|2258.9|2258.6|2255.8|2255.5|201
1614050400000|2021-02-23 03:20:00|2255.5|2255.2|2256.2|2255.9|2256.8|2256.5|2255.1|2254.8|61
1614050700000|2021-02-23 03:25:00|2256.6|2256.3|2258.3|2258|2258.4|2258.1|2256.4|2256.1|69
1614051000000|2021-02-23 03:30:00|2258|2257.7|2258.9|2258.6|2259.2|2258.9|2257.9|2257.6|39
1614051300000|2021-02-23 03:35:00|2259|2258.7|2258.5|2258.2|2259.2|2258.9|2257.8|2257.5|58
1614051600000|2021-02-23 03:40:00|2259.2|2258.9|2259.5|2259.2|2260|2259.7|2259.2|2258.9|46
1614051900000|2021-02-23 03:45:00|2259.7|2259.4|2258.7|2258.4|2259.9|2259.6|2258.6|2258.3|63
1614052200000|2021-02-23 03:50:00|2259|2258.7|2259.3|2259|2259.6|2259.3|2258.9|2258.6|18
1614052500000|2021-02-23 03:55:00|2259.7|2259.4|2261|2260.7|2261|2260.7|2259.7|2259.4|37
1614052800000|2021-02-23 04:00:00|2260.8|2260.5|2259.8|2259.5|2260.8|2260.5|2259.8|2259.5|14
1614053100000|2021-02-23 04:05:00|2260|2259.7|2260.1|2259.8|2260.3|2260|2259.6|2259.3|41
1614053400000|2021-02-23 04:10:00|2260|2259.7|2260.7|2260.4|2260.9|2260.6|2259.7|2259.4|39
1614053700000|2021-02-23 04:15:00|2260.9|2260.6|2260.9|2260.6|2261.6|2261.3|2260.8|2260.5|28
1614054000000|2021-02-23 04:20:00|2261.2|2260.9|2260.5|2260.2|2261.3|2261|2260.5|2260.2|15
1614054300000|2021-02-23 04:25:00|2260.3|2260|2261.1|2260.8|2261.1|2260.8|2260.1|2259.8|25
1614054600000|2021-02-23 04:30:00|2261.2|2260.9|2263.4|2263.1|2263.5|2263.2|2261.1|2260.8|118
1614054900000|2021-02-23 04:35:00|2263.3|2263|2264.4|2264.1|2264.4|2264.1|2263.2|2262.9|123
1614055200000|2021-02-23 04:40:00|2264.6|2264.3|2263|2262.7|2264.6|2264.3|2263|2262.7|30
1614055500000|2021-02-23 04:45:00|2263.3|2263|2264.8|2264.5|2265|2264.7|2263.3|2263|249
1614055800000|2021-02-23 04:50:00|2264.9|2264.6|2266.7|2266.4|2266.7|2266.4|2264.7|2264.4|92
1614056100000|2021-02-23 04:55:00|2266.2|2265.9|2267|2266.7|2267.3|2267|2266.1|2265.8|43
1614056400000|2021-02-23 05:00:00|2267.3|2267|2267.3|2267|2268|2267.7|2267|2266.7|88
1614056700000|2021-02-23 05:05:00|2267.6|2267.3|2268.2|2267.9|2268.7|2268.4|2267.5|2267.2|66
1614057000000|2021-02-23 05:10:00|2267.9|2267.6|2267.8|2267.5|2268.1|2267.8|2267.1|2266.8|54
1614057300000|2021-02-23 05:15:00|2267.7|2267.4|2267.9|2267.6|2268|2267.7|2267.6|2267.3|9
1614057600000|2021-02-23 05:20:00|2268|2267.7|2267.6|2267.3|2268.1|2267.8|2267.5|2267.2|27
1614057900000|2021-02-23 05:25:00|2267.8|2267.5|2268.7|2268.4|2269.2|2268.9|2267.8|2267.5|52
1614058200000|2021-02-23 05:30:00|2268.2|2267.9|2268|2267.7|2268.2|2267.9|2267.3|2267|39
1614058500000|2021-02-23 05:35:00|2268.5|2268.2|2268|2267.7|2268.5|2268.2|2267.7|2267.4|14
1614058800000|2021-02-23 05:40:00|2267.6|2267.3|2267.3|2267|2267.7|2267.4|2267.1|2266.8|39
1614059100000|2021-02-23 05:45:00|2267.4|2267.1|2267.2|2266.9|2267.7|2267.4|2267|2266.7|22
1614059400000|2021-02-23 05:50:00|2267.1|2266.8|2268|2267.7|2269.1|2268.8|2267.1|2266.8|60
1614059700000|2021-02-23 05:55:00|2268.2|2267.9|2267.6|2267.3|2269.2|2268.9|2267.6|2267.3|35
1614060000000|2021-02-23 06:00:00|2268|2267.7|2268.1|2267.8|2269.2|2268.9|2267.9|2267.6|25
1614060300000|2021-02-23 06:05:00|2267.9|2267.6|2267.1|2266.8|2268.2|2267.9|2266.8|2266.5|33
1614060600000|2021-02-23 06:10:00|2267.2|2266.9|2266.1|2265.8|2267.3|2267|2265.9|2265.6|72
1614060900000|2021-02-23 06:15:00|2265.9|2265.6|2265.8|2265.5|2266.2|2265.9|2265.1|2264.8|54
1614061200000|2021-02-23 06:20:00|2265.5|2265.2|2265.5|2265.2|2266|2265.7|2265.2|2264.9|38
1614061500000|2021-02-23 06:25:00|2265.3|2265|2263.8|2263.5|2265.4|2265.1|2263.4|2263.1|209
1614061800000|2021-02-23 06:30:00|2264|2263.7|2265.2|2264.9|2265.2|2264.9|2263.9|2263.6|57
1614062100000|2021-02-23 06:35:00|2265.1|2264.8|2263.3|2263|2265.1|2264.8|2263.3|2263|142
1614062400000|2021-02-23 06:40:00|2262.7|2262.4|2262.8|2262.5|2263.2|2262.9|2262.1|2261.8|149
1614062700000|2021-02-23 06:45:00|2262.9|2262.6|2261.9|2261.6|2262.9|2262.6|2261.8|2261.5|27
1614063000000|2021-02-23 06:50:00|2262|2261.7|2263.3|2263|2263.5|2263.2|2262|2261.7|31
1614063300000|2021-02-23 06:55:00|2263.5|2263.2|2263.8|2263.5|2264.1|2263.8|2263|2262.7|55
1614063600000|2021-02-23 07:00:00|2263.6|2263.3|2263.1|2262.8|2263.7|2263.4|2262.2|2261.9|53
1614063900000|2021-02-23 07:05:00|2262.9|2262.6|2261.5|2261.2|2262.9|2262.6|2261.2|2260.9|47
1614064200000|2021-02-23 07:10:00|2261.4|2261.1|2261.1|2260.8|2261.7|2261.4|2260.6|2260.3|34
1614064500000|2021-02-23 07:15:00|2261.7|2261.4|2260.5|2260.2|2261.9|2261.6|2260.4|2260.1|60
1614064800000|2021-02-23 07:20:00|2260.8|2260.5|2262.2|2261.9|2262.5|2262.2|2260.8|2260.5|32
1614065100000|2021-02-23 07:25:00|2262.6|2262.3|2262|2261.7|2263.3|2263|2262|2261.7|39
1614065400000|2021-02-23 07:30:00|2261.9|2261.6|2262.3|2262|2263.4|2263.1|2261.7|2261.4|55
1614065700000|2021-02-23 07:35:00|2262.5|2262.2|2263.9|2263.6|2264.7|2264.4|2262.5|2262.2|51
1614066000000|2021-02-23 07:40:00|2263.5|2263.2|2263.8|2263.5|2264.1|2263.8|2263.2|2262.9|20
1614066300000|2021-02-23 07:45:00|2263.6|2263.3|2264.6|2264.3|2264.7|2264.4|2263.6|2263.3|36
1614066600000|2021-02-23 07:50:00|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2263.9|2263.6|26
1614066900000|2021-02-23 07:55:00|2264.3|2264|2264.4|2264.1|2264.6|2264.3|2264|2263.7|66
1614067200000|2021-02-23 08:00:00|2264.1|2263.8|2263.7|2263.4|2265.4|2265.1|2263.5|2263.2|163
1614067500000|2021-02-23 08:05:00|2263.5|2263.2|2259.2|2258.9|2263.9|2263.6|2258.6|2258.3|282
1614067800000|2021-02-23 08:10:00|2259.5|2259.2|2263.8|2263.5|2263.8|2263.5|2259.5|2259.2|122
1614068100000|2021-02-23 08:15:00|2263.7|2263.4|2259.9|2259.6|2263.9|2263.6|2259.9|2259.6|148
1614068400000|2021-02-23 08:20:00|2259.8|2259.5|2261.8|2261.5|2262.3|2262|2259.5|2259.2|72
1614068700000|2021-02-23 08:25:00|2260.8|2260.5|2258|2257.7|2261.3|2261|2257.6|2257.3|125
1614069000000|2021-02-23 08:30:00|2258.1|2257.8|2257.9|2257.6|2258.8|2258.5|2256.6|2256.3|248
1614069300000|2021-02-23 08:35:00|2257.7|2257.4|2257.5|2257.2|2257.9|2257.6|2256.3|2256|101
1614069600000|2021-02-23 08:40:00|2257.2|2256.9|2259.7|2259.4|2260.1|2259.8|2255.9|2255.6|194
1614069900000|2021-02-23 08:45:00|2259.5|2259.2|2258.3|2258|2259.5|2259.2|2257.5|2257.2|71
1614070200000|2021-02-23 08:50:00|2258.2|2257.9|2257.6|2257.3|2259.1|2258.8|2257.5|2257.2|50
1614070500000|2021-02-23 08:55:00|2257.7|2257.4|2256.8|2256.5|2258|2257.7|2256.3|2256|146
1614070800000|2021-02-23 09:00:00|2256.7|2256.4|2251.1|2250.8|2256.7|2256.4|2250.8|2250.5|365
1614071100000|2021-02-23 09:05:00|2250.9|2250.6|2248.9|2248.6|2251.1|2250.8|2248.8|2248.5|411
1614071400000|2021-02-23 09:10:00|2249.2|2248.9|2245.9|2245.6|2249.2|2248.9|2245|2244.7|491
1614071700000|2021-02-23 09:15:00|2246.7|2246.4|2248.6|2248.3|2248.8|2248.5|2246.6|2246.3|408
1614072000000|2021-02-23 09:20:00|2248.5|2248.2|2246.4|2246.1|2248.5|2248.2|2246|2245.7|161
1614072300000|2021-02-23 09:25:00|2246.2|2245.9|2240|2239.7|2246.2|2245.9|2239.9|2239.6|673
1614072600000|2021-02-23 09:30:00|2239.5|2239.2|2239|2238.7|2242.2|2241.9|2238.1|2237.8|382
1614072900000|2021-02-23 09:35:00|2238.7|2238.4|2240.9|2240.6|2242.9|2242.6|2237.1|2236.8|417
1614073200000|2021-02-23 09:40:00|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2238.1|2237.8|465
1614073500000|2021-02-23 09:45:00|2241.2|2240.9|2240.2|2239.9|2241.9|2241.6|2236.4|2236.1|824
1614073800000|2021-02-23 09:50:00|2240.3|2240|2239.5|2239.2|2243|2242.7|2239.2|2238.9|613
1614074100000|2021-02-23 09:55:00|2239|2238.7|2239.6|2239.3|2239.6|2239.3|2237.2|2236.9|337
1614074400000|2021-02-23 10:00:00|2239.1|2238.8|2238|2237.7|2240.6|2240.3|2237.7|2237.4|283
1614074700000|2021-02-23 10:05:00|2237.1|2236.8|2235.5|2235.2|2238.8|2238.5|2235.5|2235.2|414
1614075000000|2021-02-23 10:10:00|2235.2|2234.9|2235.7|2235.4|2238.2|2237.9|2234|2233.7|339
1614075300000|2021-02-23 10:15:00|2235.6|2235.3|2237.3|2237|2238.2|2237.9|2232.6|2232.3|295
1614075600000|2021-02-23 10:20:00|2237.2|2236.9|2236.8|2236.5|2238.6|2238.3|2236.1|2235.8|285
1614075900000|2021-02-23 10:25:00|2237|2236.7|2235.4|2235.1|2238.4|2238.1|2234.1|2233.8|383
1614076200000|2021-02-23 10:30:00|2235.2|2234.9|2227.8|2227.5|2235.9|2235.6|2227.7|2227.4|1031
1614076500000|2021-02-23 10:35:00|2227.7|2227.4|2226.6|2226.3|2227.7|2227.4|2222.5|2222.2|742
1614076800000|2021-02-23 10:40:00|2226.5|2226.2|2226.1|2225.8|2226.8|2226.5|2223.2|2222.9|317
1614077100000|2021-02-23 10:45:00|2226|2225.7|2226.2|2225.9|2227.9|2227.6|2225|2224.7|459
1614077400000|2021-02-23 10:50:00|2226.1|2225.8|2228.5|2228.2|2228.5|2228.2|2224.4|2224.1|341
1614077700000|2021-02-23 10:55:00|2228.4|2228.1|2227.3|2227|2228.6|2228.3|2224.9|2224.6|291
1614078000000|2021-02-23 11:00:00|2227.4|2227.1|2223.3|2223|2228.1|2227.8|2222.8|2222.5|366
1614078300000|2021-02-23 11:05:00|2223.6|2223.3|2222.7|2222.4|2226|2225.7|2222.4|2222.1|297
1614078600000|2021-02-23 11:10:00|2223|2222.7|2227.9|2227.6|2228.2|2227.9|2222.3|2222|406
1614078900000|2021-02-23 11:15:00|2228.1|2227.8|2226.3|2226|2228.3|2228|2226.3|2226|226
1614079200000|2021-02-23 11:20:00|2226.2|2225.9|2227.4|2227.1|2227.9|2227.6|2225.9|2225.6|90
1614079500000|2021-02-23 11:25:00|2227.5|2227.2|2232.3|2232|2232.4|2232.1|2227.3|2227|810
1614079800000|2021-02-23 11:30:00|2232.4|2232.1|2233.9|2233.6|2234.3|2234|2231.1|2230.8|335
1614080100000|2021-02-23 11:35:00|2234|2233.7|2236.4|2236.1|2236.6|2236.3|2234|2233.7|276
1614080400000|2021-02-23 11:40:00|2236.3|2236|2237.4|2237.1|2238.3|2238|2235.8|2235.5|331
1614080700000|2021-02-23 11:45:00|2237.5|2237.2|2236.9|2236.6|2238.3|2238|2236.5|2236.2|241
1614081000000|2021-02-23 11:50:00|2236.8|2236.5|2233.8|2233.5|2237.3|2237|2233.7|2233.4|294
1614081300000|2021-02-23 11:55:00|2234.2|2233.9|2235.2|2234.9|2236.6|2236.3|2234|2233.7|423
1614081600000|2021-02-23 12:00:00|2235.3|2235|2236|2235.7|2236.5|2236.2|2234.8|2234.5|274
1614081900000|2021-02-23 12:05:00|2236.1|2235.8|2233.6|2233.3|2236.5|2236.2|2233|2232.7|330
1614082200000|2021-02-23 12:10:00|2233.8|2233.5|2232.9|2232.6|2234|2233.7|2231.5|2231.2|307
1614082500000|2021-02-23 12:15:00|2232.5|2232.2|2235.8|2235.5|2236.4|2236.1|2232.5|2232.2|333
1614082800000|2021-02-23 12:20:00|2235.6|2235.3|2236.1|2235.8|2236.6|2236.3|2235.5|2235.2|108
1614083100000|2021-02-23 12:25:00|2236.2|2235.9|2235.5|2235.2|2236.7|2236.4|2235.1|2234.8|177
1614083400000|2021-02-23 12:30:00|2235.4|2235.1|2233.2|2232.9|2236.6|2236.3|2233.2|2232.9|150
1614083700000|2021-02-23 12:35:00|2233.3|2233|2229.4|2229.1|2233.4|2233.1|2229.2|2228.9|389
1614084000000|2021-02-23 12:40:00|2229.6|2229.3|2227.4|2227.1|2230.2|2229.9|2225.3|2225|617
1614084300000|2021-02-23 12:45:00|2227.1|2226.8|2227.7|2227.4|2228.3|2228|2222.8|2222.5|706
1614084600000|2021-02-23 12:50:00|2227.1|2226.8|2232.7|2232.4|2232.9|2232.6|2226.7|2226.4|549
1614084900000|2021-02-23 12:55:00|2232.9|2232.6|2230.6|2230.3|2233|2232.7|2229.8|2229.5|224
1614085200000|2021-02-23 13:00:00|2230.8|2230.5|2229.5|2229.2|2231.7|2231.4|2229.1|2228.8|203
1614085500000|2021-02-23 13:05:00|2229.6|2229.3|2228.8|2228.5|2230.1|2229.8|2228.6|2228.3|264
1614085800000|2021-02-23 13:10:00|2229|2228.7|2225.9|2225.6|2229.7|2229.4|2225.8|2225.5|388
1614086100000|2021-02-23 13:15:00|2225.8|2225.5|2226.7|2226.4|2227.4|2227.1|2223.5|2223.2|398
1614086400000|2021-02-23 13:20:00|2226.9|2226.6|2227.9|2227.6|2229.4|2229.1|2226.1|2225.8|299
1614086700000|2021-02-23 13:25:00|2228|2227.7|2228.1|2227.8|2229.1|2228.8|2226.3|2226|270
1614087000000|2021-02-23 13:30:00|2228|2227.7|2227.9|2227.6|2228.6|2228.3|2227|2226.7|273
1614087300000|2021-02-23 13:35:00|2227.5|2227.2|2227.5|2227.2|2227.8|2227.5|2226.9|2226.6|284
1614087600000|2021-02-23 13:40:00|2227.2|2226.9|2225.9|2225.6|2227.7|2227.4|2225.7|2225.4|430
1614087900000|2021-02-23 13:45:00|2225.8|2225.5|2222|2221.7|2225.8|2225.5|2221.4|2221.1|647
1614088200000|2021-02-23 13:50:00|2222.2|2221.9|2221.6|2221.3|2222.2|2221.9|2219.1|2218.8|1033
1614088500000|2021-02-23 13:55:00|2221.4|2221.1|2221.6|2221.3|2224.1|2223.8|2218.6|2218.3|877
1614088800000|2021-02-23 14:00:00|2221.4|2221.1|2220.5|2220.2|2223.9|2223.6|2220.4|2220.1|372
1614089100000|2021-02-23 14:05:00|2220.4|2220.1|2220.2|2219.9|2222.3|2222|2219.2|2218.9|609
1614089400000|2021-02-23 14:10:00|2220|2219.7|2220.5|2220.2|2221.4|2221.1|2219.4|2219.1|504
1614089700000|2021-02-23 14:15:00|2220.4|2220.1|2223.4|2223.1|2223.6|2223.3|2219.7|2219.4|530
1614090000000|2021-02-23 14:20:00|2223.5|2223.2|2224.2|2223.9|2224.3|2224|2222.2|2221.9|614
1614090300000|2021-02-23 14:25:00|2224|2223.7|2223.6|2223.3|2225.1|2224.8|2220.7|2220.4|762
1614090600000|2021-02-23 14:30:00|2223|2222.7|2200.3|2200|2223|2222.7|2200.3|2200|13048
1614090900000|2021-02-23 14:35:00|2199.3|2199|2196.8|2196.5|2204.6|2204.3|2194.6|2194.3|7341
1614091200000|2021-02-23 14:40:00|2196.4|2196.1|2184.6|2184.3|2200.2|2199.9|2183.3|2183|8516
1614091500000|2021-02-23 14:45:00|2184.3|2184|2172.4|2172.1|2185.5|2185.2|2172.3|2172|9347
1614091800000|2021-02-23 14:50:00|2172|2171.7|2190.9|2190.6|2191.4|2191.1|2169.6|2169.3|8216
1614092100000|2021-02-23 14:55:00|2190.5|2190.2|2196.3|2196|2201|2200.7|2186.9|2186.6|4345
1614092400000|2021-02-23 15:00:00|2196.4|2196.1|2204.3|2204|2204.7|2204.4|2193.1|2192.8|5214
1614092700000|2021-02-23 15:05:00|2204.4|2204.1|2204.2|2203.9|2205.6|2205.3|2194.4|2194.1|4162
1614093000000|2021-02-23 15:10:00|2204.1|2203.8|2201.3|2201|2209|2208.7|2198.6|2198.3|4688
1614093300000|2021-02-23 15:15:00|2200.9|2200.6|2196.9|2196.6|2201|2200.7|2192.5|2192.2|3368
1614093600000|2021-02-23 15:20:00|2197|2196.7|2208.2|2207.9|2210|2209.7|2195.5|2195.2|3660
1614093900000|2021-02-23 15:25:00|2208.5|2208.2|2212.9|2212.6|2212.9|2212.6|2207.2|2206.9|3168
1614094200000|2021-02-23 15:30:00|2213.3|2213|2207.8|2207.5|2213.8|2213.5|2204.4|2204.1|2979
1614094500000|2021-02-23 15:35:00|2207|2206.7|2209.2|2208.9|2209.7|2209.4|2202.5|2202.2|2282
1614094800000|2021-02-23 15:40:00|2209.5|2209.2|2215.5|2215.2|2215.8|2215.5|2207|2206.7|3149
1614095100000|2021-02-23 15:45:00|2214.8|2214.5|2222.5|2222.2|2224.2|2223.9|2214|2213.7|4851
1614095400000|2021-02-23 15:50:00|2222.6|2222.3|2224.4|2224.1|2224.7|2224.4|2218.8|2218.5|2360
1614095700000|2021-02-23 15:55:00|2224.5|2224.2|2219.5|2219.2|2224.6|2224.3|2215.8|2215.5|1896
1614096000000|2021-02-23 16:00:00|2219.3|2219|2227.7|2227.4|2227.7|2227.4|2218.4|2218.1|3133
1614096300000|2021-02-23 16:05:00|2227.4|2227.1|2226.1|2225.8|2228|2227.7|2220.4|2220.1|2163
1614096600000|2021-02-23 16:10:00|2226.4|2226.1|2221.1|2220.8|2227.2|2226.9|2218.9|2218.6|1872
1614096900000|2021-02-23 16:15:00|2221.4|2221.1|2214.4|2214.1|2224.4|2224.1|2214.2|2213.9|2666
1614097200000|2021-02-23 16:20:00|2214.5|2214.2|2208.7|2208.4|2215.6|2215.3|2208.2|2207.9|2930
1614097500000|2021-02-23 16:25:00|2209.2|2208.9|2205.4|2205.1|2209.2|2208.9|2203.1|2202.8|2701
1614097800000|2021-02-23 16:30:00|2205.5|2205.2|2214.8|2214.5|2214.8|2214.5|2202.1|2201.8|2378
1614098100000|2021-02-23 16:35:00|2215.1|2214.8|2208.8|2208.5|2215.5|2215.2|2207.9|2207.6|1726
1614098400000|2021-02-23 16:40:00|2208.9|2208.6|2199.7|2199.4|2209.8|2209.5|2199.4|2199.1|2011
1614098700000|2021-02-23 16:45:00|2199.8|2199.5|2197.7|2197.4|2202.4|2202.1|2197.3|2197|1795
1614099000000|2021-02-23 16:50:00|2197.8|2197.5|2203.7|2203.4|2205.7|2205.4|2196.7|2196.4|1777
1614099300000|2021-02-23 16:55:00|2203.4|2203.1|2201.1|2200.8|2203.5|2203.2|2198.9|2198.6|1212
1614099600000|2021-02-23 17:00:00|2200.5|2200.2|2200.3|2200|2201.4|2201.1|2193.6|2193.3|2354
1614099900000|2021-02-23 17:05:00|2200.5|2200.2|2196|2195.7|2201.8|2201.5|2194.2|2193.9|1759
1614100200000|2021-02-23 17:10:00|2195.7|2195.4|2194.1|2193.8|2198.4|2198.1|2193.3|2193|1561
1614100500000|2021-02-23 17:15:00|2193.8|2193.5|2202|2201.7|2202.7|2202.4|2192|2191.7|2585
1614100800000|2021-02-23 17:20:00|2201.8|2201.5|2199.6|2199.3|2201.9|2201.6|2196.2|2195.9|2787
1614101100000|2021-02-23 17:25:00|2199.7|2199.4|2205.1|2204.8|2205.9|2205.6|2199.1|2198.8|1404
1614101400000|2021-02-23 17:30:00|2205|2204.7|2204|2203.7|2207.7|2207.4|2203.8|2203.5|1366
1614101700000|2021-02-23 17:35:00|2203.9|2203.6|2196.1|2195.8|2204|2203.7|2194.4|2194.1|1281
1614102000000|2021-02-23 17:40:00|2195.9|2195.6|2196.1|2195.8|2197.4|2197.1|2193.9|2193.6|1215
1614102300000|2021-02-23 17:45:00|2196.2|2195.9|2198.3|2198|2199.7|2199.4|2195|2194.7|1252
1614102600000|2021-02-23 17:50:00|2198.1|2197.8|2205.3|2205|2206|2205.7|2194.8|2194.5|1168
1614102900000|2021-02-23 17:55:00|2205.4|2205.1|2194.8|2194.5|2206.4|2206.1|2193.9|2193.6|1541
1614103200000|2021-02-23 18:00:00|2195.1|2194.8|2198.4|2198.1|2203.2|2202.9|2191.6|2191.3|1802
1614103500000|2021-02-23 18:05:00|2198.5|2198.2|2199.2|2198.9|2200.1|2199.8|2197|2196.7|1147
1614103800000|2021-02-23 18:10:00|2199.6|2199.3|2204.7|2204.4|2205.3|2205|2198|2197.7|1362
1614104100000|2021-02-23 18:15:00|2204.5|2204.2|2206.7|2206.4|2208.8|2208.5|2203.7|2203.4|1283
1614104400000|2021-02-23 18:20:00|2206.5|2206.2|2211.5|2211.2|2212.4|2212.1|2206.1|2205.8|1744
1614104700000|2021-02-23 18:25:00|2211.6|2211.3|2213.1|2212.8|2213.9|2213.6|2210|2209.7|1241
1614105000000|2021-02-23 18:30:00|2213.3|2213|2214|2213.7|2214.7|2214.4|2210|2209.7|934
1614105300000|2021-02-23 18:35:00|2213.5|2213.2|2212.6|2212.3|2214.8|2214.5|2211.5|2211.2|1339
1614105600000|2021-02-23 18:40:00|2212.8|2212.5|2203.3|2203|2212.9|2212.6|2202.6|2202.3|1753
1614105900000|2021-02-23 18:45:00|2203.2|2202.9|2205.3|2205|2205.6|2205.3|2201|2200.7|1776
1614106200000|2021-02-23 18:50:00|2205.2|2204.9|2205.1|2204.8|2207.8|2207.5|2202.9|2202.6|1187
1614106500000|2021-02-23 18:55:00|2205.5|2205.2|2212.6|2212.3|2213.8|2213.5|2205.1|2204.8|1110
1614106800000|2021-02-23 19:00:00|2212.5|2212.2|2213.8|2213.5|2215.5|2215.2|2210.5|2210.2|1496
1614107100000|2021-02-23 19:05:00|2214|2213.7|2215.5|2215.2|2215.8|2215.5|2213.1|2212.8|863
1614107400000|2021-02-23 19:10:00|2215.4|2215.1|2217.1|2216.8|2218.1|2217.8|2213.9|2213.6|1070
1614107700000|2021-02-23 19:15:00|2217.2|2216.9|2218.5|2218.2|2219.3|2219|2215.7|2215.4|863
1614108000000|2021-02-23 19:20:00|2218.6|2218.3|2220.3|2220|2221.5|2221.2|2216.7|2216.4|819
1614108300000|2021-02-23 19:25:00|2220.2|2219.9|2223.2|2222.9|2223.8|2223.5|2219.6|2219.3|1116
1614108600000|2021-02-23 19:30:00|2223.3|2223|2215.4|2215.1|2224.5|2224.2|2215.4|2215.1|1250
1614108900000|2021-02-23 19:35:00|2215.3|2215|2215.2|2214.9|2218.2|2217.9|2213.5|2213.2|998
1614109200000|2021-02-23 19:40:00|2215.5|2215.2|2218.6|2218.3|2219.8|2219.5|2215.2|2214.9|881
1614109500000|2021-02-23 19:45:00|2218.5|2218.2|2218.5|2218.2|2220.7|2220.4|2216.3|2216|847
1614109800000|2021-02-23 19:50:00|2218.7|2218.4|2222.2|2221.9|2224.4|2224.1|2217.6|2217.3|2133
1614110100000|2021-02-23 19:55:00|2222.1|2221.8|2226.1|2225.8|2227|2226.7|2220.4|2220.1|1955
1614110400000|2021-02-23 20:00:00|2226.4|2226.1|2228.1|2227.8|2228.9|2228.6|2224.2|2223.9|2767
1614110700000|2021-02-23 20:05:00|2228.3|2228|2233|2232.7|2233.4|2233.1|2227.1|2226.8|2076
1614111000000|2021-02-23 20:10:00|2233.1|2232.8|2234.7|2234.4|2236.9|2236.6|2230.6|2230.3|3218
1614111300000|2021-02-23 20:15:00|2234.9|2234.6|2237.8|2237.5|2238.6|2238.3|2233.8|2233.5|1707
1614111600000|2021-02-23 20:20:00|2237.9|2237.6|2240.4|2240.1|2241.9|2241.6|2236.3|2236|2374
1614111900000|2021-02-23 20:25:00|2240.5|2240.2|2243|2242.7|2245.6|2245.3|2239.2|2238.9|2033
1614112200000|2021-02-23 20:30:00|2242.9|2242.6|2236.3|2236|2244.3|2244|2235.5|2235.2|2844
1614112500000|2021-02-23 20:35:00|2236.4|2236.1|2238|2237.7|2242.1|2241.8|2236.2|2235.9|2345
1614112800000|2021-02-23 20:40:00|2237.8|2237.5|2234.5|2234.2|2239.2|2238.9|2232.9|2232.6|2070
1614113100000|2021-02-23 20:45:00|2234.3|2234|2233.4|2233.1|2238.2|2237.9|2233.1|2232.8|1801
1614113400000|2021-02-23 20:50:00|2233.6|2233.3|2231.6|2231.3|2234.7|2234.4|2229.2|2228.9|4486
1614113700000|2021-02-23 20:55:00|2231.2|2230.9|2232.2|2231.9|2235.2|2234.9|2229.3|2229|15000
1614114000000|2021-02-23 21:00:00|2232.1|2231.8|2232.1|2231.8|2234.4|2234.1|2231.7|2231.4|3403
1614114300000|2021-02-23 21:05:00|2232.2|2231.9|2232.5|2232.2|2233.2|2232.9|2231|2230.7|1049
1614114600000|2021-02-23 21:10:00|2232.8|2232.5|2230.2|2229.4|2233.4|2233.1|2229.8|2229.4|1066
1614114900000|2021-02-23 21:15:00|2230.3|2229.5|2230|2229.2|2230.3|2229.5|2229.7|2228.9|0
1614115200000|2021-02-23 21:20:00|2229.9|2229.1|2230.2|2229.4|2230.6|2229.8|2229.9|2229.1|0
1614115500000|2021-02-23 21:25:00|2230.3|2229.5|2230.3|2229.5|2230.4|2229.6|2230.1|2229.3|0
1614115800000|2021-02-23 21:30:00|2230.6|2230.3|2229.3|2229|2232.4|2232.1|2227.9|2227.6|251
1614116100000|2021-02-23 21:35:00|2229.2|2228.9|2230|2229.7|2230.4|2230.1|2229|2228.7|105
1614116400000|2021-02-23 21:40:00|2229.9|2229.6|2230.3|2230|2230.7|2230.4|2229|2228.7|64
1614116700000|2021-02-23 21:45:00|2229.6|2229.3|2229|2228.7|2231.1|2230.8|2229|2228.7|98
1614117000000|2021-02-23 21:50:00|2228.9|2228.6|2228.1|2227.8|2229.3|2229|2227.6|2227.3|102
1614117300000|2021-02-23 21:55:00|2228.2|2227.9|2230.8|2230|2231|2230.7|2228.1|2227.8|154
1614117600000|2021-02-23 22:00:00|2230.7|2229.9|2230.6|2229.8|2230.8|2230|2230.6|2229.8|0
1614117900000|2021-02-23 22:05:00|2230.7|2229.9|2230.3|2229.5|2230.8|2230|2230.1|2229.3|0
1614118200000|2021-02-23 22:10:00|2230.4|2229.6|2230.4|2229.6|2230.8|2230|2230.4|2229.6|0
1614118500000|2021-02-23 22:15:00|2230.5|2229.7|2230.7|2229.9|2230.7|2229.9|2230.4|2229.6|0
1614118800000|2021-02-23 22:20:00|2230.8|2230|2231.2|2230.4|2231.2|2230.4|2230.7|2229.9|0
1614119100000|2021-02-23 22:25:00|2231.1|2230.3|2230.5|2229.7|2231.1|2230.3|2230.5|2229.7|0
1614119400000|2021-02-23 22:30:00|2230.6|2229.8|2230.8|2230|2230.8|2230|2230.6|2229.8|0
1614119700000|2021-02-23 22:35:00|2230.9|2230.1|2230.8|2230|2230.9|2230.1|2230.8|2230|0
1614120000000|2021-02-23 22:40:00|2230.9|2230.1|2231.3|2230.5|2231.5|2230.7|2230.9|2230.1|0
1614120300000|2021-02-23 22:45:00|2231.2|2230.4|2230.7|2229.9|2231.2|2230.4|2230.7|2229.9|0
1614120600000|2021-02-23 22:50:00|2230.9|2230.1|2230.9|2230.1|2231|2230.2|2230.8|2230|0
1614120900000|2021-02-23 22:55:00|2231|2230.2|2231|2230.2|2231.2|2230.4|2231|2230.2|0
1614121200000|2021-02-23 23:00:00|2231.1|2230.3|2230.1|2229.8|2234.7|2234.4|2229.1|2228.8|368
1614121500000|2021-02-23 23:05:00|2230.4|2230.1|2229.1|2228.8|2231.1|2230.8|2227.8|2227.5|195
1614121800000|2021-02-23 23:10:00|2229.5|2229.2|2228.6|2228.3|2231.3|2231|2226.8|2226.5|109
1614122100000|2021-02-23 23:15:00|2228.1|2227.8|2224.4|2224.1|2228.1|2227.8|2223.8|2223.5|170
1614122400000|2021-02-23 23:20:00|2224.7|2224.4|2225|2224.7|2226.3|2226|2224.7|2224.4|109
1614122700000|2021-02-23 23:25:00|2224.4|2224.1|2223.4|2223.1|2226.3|2226|2222.4|2222.1|145
1614123000000|2021-02-23 23:30:00|2223.5|2223.2|2228.4|2228.1|2228.6|2228.3|2222.9|2222.6|192
1614123300000|2021-02-23 23:35:00|2228.3|2228|2231.4|2231.1|2231.4|2231.1|2227.7|2227.4|129
1614123600000|2021-02-23 23:40:00|2231.1|2230.8|2230|2229.7|2231.5|2231.2|2229.6|2229.3|116
1614123900000|2021-02-23 23:45:00|2229.1|2228.8|2230|2229.7|2230.7|2230.4|2229|2228.7|98
1614124200000|2021-02-23 23:50:00|2230.2|2229.9|2230.2|2229.9|2231.3|2231|2230|2229.7|130
1614124500000|2021-02-23 23:55:00|2230|2229.7|2229.9|2229.6|2230.4|2230.1|2229.9|2229.6|143
1614124800000|2021-02-24 00:00:00|2230.1|2229.8|2230.6|2230.3|2233.4|2233.1|2229.9|2229.6|187
1614125100000|2021-02-24 00:05:00|2230.1|2229.8|2227.6|2227.3|2230.1|2229.8|2227.1|2226.8|261
1614125400000|2021-02-24 00:10:00|2227.7|2227.4|2228.8|2228.5|2229.7|2229.4|2227.7|2227.4|272
1614125700000|2021-02-24 00:15:00|2228.9|2228.6|2229.6|2229.3|2230.2|2229.9|2228.3|2228|82
1614126000000|2021-02-24 00:20:00|2229.4|2229.1|2230.4|2230.1|2230.4|2230.1|2228.2|2227.9|50
1614126300000|2021-02-24 00:25:00|2229.6|2229.3|2229.4|2229.1|2230.3|2230|2229.4|2229.1|31
1614126600000|2021-02-24 00:30:00|2229.5|2229.2|2231.8|2231.5|2232.1|2231.8|2229.5|2229.2|40
1614126900000|2021-02-24 00:35:00|2231.7|2231.4|2233.4|2233.1|2234|2233.7|2231.4|2231.1|88
1614127200000|2021-02-24 00:40:00|2233.5|2233.2|2233.1|2232.8|2234|2233.7|2232.9|2232.6|58
1614127500000|2021-02-24 00:45:00|2232.8|2232.5|2232.8|2232.5|2233.1|2232.8|2231.9|2231.6|62
1614127800000|2021-02-24 00:50:00|2232.7|2232.4|2231.9|2231.6|2232.7|2232.4|2231.1|2230.8|93
1614128100000|2021-02-24 00:55:00|2231.6|2231.3|2233.3|2233|2233.3|2233|2231.3|2231|86
1614128400000|2021-02-24 01:00:00|2233.8|2233.5|2236.2|2235.9|2237.5|2237.2|2233.3|2233|147
1614128700000|2021-02-24 01:05:00|2236.4|2236.1|2239.9|2239.6|2241.1|2240.8|2236.3|2236|249
1614129000000|2021-02-24 01:10:00|2240.2|2239.9|2240.7|2240.4|2242.2|2241.9|2240.2|2239.9|159
1614129300000|2021-02-24 01:15:00|2241.2|2240.9|2244.2|2243.9|2244.7|2244.4|2240.5|2240.2|336
1614129600000|2021-02-24 01:20:00|2244.3|2244|2245.2|2244.9|2246.3|2246|2243|2242.7|195
1614129900000|2021-02-24 01:25:00|2245.4|2245.1|2242.9|2242.6|2245.7|2245.4|2242.7|2242.4|127
1614130200000|2021-02-24 01:30:00|2242.8|2242.5|2244.2|2243.9|2244.4|2244.1|2241.9|2241.6|98
1614130500000|2021-02-24 01:35:00|2244.3|2244|2241.7|2241.4|2244.8|2244.5|2240.5|2240.2|189
1614130800000|2021-02-24 01:40:00|2241.6|2241.3|2241.9|2241.6|2242.5|2242.2|2240.6|2240.3|200
1614131100000|2021-02-24 01:45:00|2241.8|2241.5|2242.9|2242.6|2244|2243.7|2240.9|2240.6|249
1614131400000|2021-02-24 01:50:00|2243.2|2242.9|2243.3|2243|2245.7|2245.4|2243|2242.7|171
1614131700000|2021-02-24 01:55:00|2243|2242.7|2242.7|2242.4|2244.4|2244.1|2241.7|2241.4|162
1614132000000|2021-02-24 02:00:00|2242.8|2242.5|2240.7|2240.4|2244.5|2244.2|2240.6|2240.3|130
1614132300000|2021-02-24 02:05:00|2241.1|2240.8|2241.3|2241|2242.4|2242.1|2240.5|2240.2|86
1614132600000|2021-02-24 02:10:00|2241|2240.7|2241.3|2241|2242.6|2242.3|2240.6|2240.3|76
1614132900000|2021-02-24 02:15:00|2241.7|2241.4|2241.8|2241.5|2243|2242.7|2241.7|2241.4|40
1614133200000|2021-02-24 02:20:00|2241.5|2241.2|2243.5|2243.2|2243.6|2243.3|2240.7|2240.4|57
1614133500000|2021-02-24 02:25:00|2243.4|2243.1|2242.6|2242.3|2243.6|2243.3|2242.1|2241.8|24
1614133800000|2021-02-24 02:30:00|2243.3|2243|2240.2|2239.9|2243.6|2243.3|2240.2|2239.9|109
1614134100000|2021-02-24 02:35:00|2240.7|2240.4|2240.8|2240.5|2241.3|2241|2240|2239.7|59
1614134400000|2021-02-24 02:40:00|2240.6|2240.3|2239.4|2239.1|2240.6|2240.3|2237.9|2237.6|56
1614134700000|2021-02-24 02:45:00|2238.7|2238.4|2238.1|2237.8|2239.3|2239|2237.9|2237.6|57
1614135000000|2021-02-24 02:50:00|2237.8|2237.5|2235.8|2235.5|2237.9|2237.6|2235|2234.7|240
1614135300000|2021-02-24 02:55:00|2235.4|2235.1|2237.3|2237|2237.6|2237.3|2234.7|2234.4|98
1614135600000|2021-02-24 03:00:00|2237.4|2237.1|2240.9|2240.6|2241.2|2240.9|2237.2|2236.9|159
1614135900000|2021-02-24 03:05:00|2241.8|2241.5|2238.9|2238.6|2241.8|2241.5|2238.9|2238.6|85
1614136200000|2021-02-24 03:10:00|2238.7|2238.4|2236.2|2235.9|2238.7|2238.4|2234.6|2234.3|172
1614136500000|2021-02-24 03:15:00|2235.9|2235.6|2233.4|2233.1|2236.2|2235.9|2232.8|2232.5|143
1614136800000|2021-02-24 03:20:00|2233.2|2232.9|2233.7|2233.4|2236|2235.7|2233.2|2232.9|131
1614137100000|2021-02-24 03:25:00|2233.8|2233.5|2232.1|2231.8|2234.4|2234.1|2231.2|2230.9|326
1614137400000|2021-02-24 03:30:00|2232.3|2232|2233.2|2232.9|2233.5|2233.2|2230.4|2230.1|185
1614137700000|2021-02-24 03:35:00|2233.4|2233.1|2234.2|2233.9|2234.3|2234|2232.9|2232.6|63
1614138000000|2021-02-24 03:40:00|2234.3|2234|2235.5|2235.2|2235.8|2235.5|2232.1|2231.8|94
1614138300000|2021-02-24 03:45:00|2234.8|2234.5|2235|2234.7|2235.7|2235.4|2234.3|2234|57
1614138600000|2021-02-24 03:50:00|2235.3|2235|2233.4|2233.1|2235.4|2235.1|2233.1|2232.8|37
1614138900000|2021-02-24 03:55:00|2233.5|2233.2|2233.1|2232.8|2234|2233.7|2232|2231.7|71
1614139200000|2021-02-24 04:00:00|2233.4|2233.1|2233.1|2232.8|2234.2|2233.9|2233.1|2232.8|28
1614139500000|2021-02-24 04:05:00|2233.7|2233.4|2231.7|2231.4|2233.9|2233.6|2231.2|2230.9|94
1614139800000|2021-02-24 04:10:00|2231.2|2230.9|2232.8|2232.5|2233.1|2232.8|2231.2|2230.9|42
1614140100000|2021-02-24 04:15:00|2233.1|2232.8|2232.9|2232.6|2234.2|2233.9|2232.6|2232.3|31
1614140400000|2021-02-24 04:20:00|2232.7|2232.4|2233.2|2232.9|2233.7|2233.4|2232.7|2232.4|28
1614140700000|2021-02-24 04:25:00|2233.7|2233.4|2235.7|2235.4|2236.4|2236.1|2233.7|2233.4|66
1614141000000|2021-02-24 04:30:00|2235.8|2235.5|2236.2|2235.9|2236.2|2235.9|2234.6|2234.3|39
1614141300000|2021-02-24 04:35:00|2236.4|2236.1|2235.1|2234.8|2236.8|2236.5|2235|2234.7|72
1614141600000|2021-02-24 04:40:00|2235.6|2235.3|2234.2|2233.9|2235.6|2235.3|2234.2|2233.9|26
1614141900000|2021-02-24 04:45:00|2234|2233.7|2233.7|2233.4|2234.9|2234.6|2233.1|2232.8|62
1614142200000|2021-02-24 04:50:00|2234.3|2234|2235.2|2234.9|2235.3|2235|2234.2|2233.9|29
1614142500000|2021-02-24 04:55:00|2234.7|2234.4|2233.5|2233.2|2234.8|2234.5|2233|2232.7|61
1614142800000|2021-02-24 05:00:00|2233.6|2233.3|2231.9|2231.6|2234|2233.7|2231.7|2231.4|79
1614143100000|2021-02-24 05:05:00|2232|2231.7|2231.8|2231.5|2232.5|2232.2|2231.1|2230.8|75
1614143400000|2021-02-24 05:10:00|2231.3|2231|2227.5|2227.2|2231.3|2231|2226.7|2226.4|316
1614143700000|2021-02-24 05:15:00|2227.8|2227.5|2229.7|2229.4|2230.3|2230|2227.8|2227.5|99
1614144000000|2021-02-24 05:20:00|2229.3|2229|2229.8|2229.5|2231|2230.7|2229.3|2229|61
1614144300000|2021-02-24 05:25:00|2229.9|2229.6|2230.3|2230|2230.6|2230.3|2228.9|2228.6|82
1614144600000|2021-02-24 05:30:00|2230.5|2230.2|2228.5|2228.2|2230.6|2230.3|2226.8|2226.5|155
1614144900000|2021-02-24 05:35:00|2229.1|2228.8|2229.8|2229.5|2229.8|2229.5|2228.5|2228.2|58
1614145200000|2021-02-24 05:40:00|2229.5|2229.2|2229.2|2228.9|2230.7|2230.4|2228.4|2228.1|92
1614145500000|2021-02-24 05:45:00|2229.3|2229|2226.4|2226.1|2229.3|2229|2226|2225.7|136
1614145800000|2021-02-24 05:50:00|2226.7|2226.4|2226.7|2226.4|2228.3|2228|2225.8|2225.5|99
1614146100000|2021-02-24 05:55:00|2226.5|2226.2|2226.3|2226|2228.5|2228.2|2225.9|2225.6|70
1614146400000|2021-02-24 06:00:00|2226|2225.7|2224.2|2223.9|2226.4|2226.1|2222.9|2222.6|200
1614146700000|2021-02-24 06:05:00|2223.9|2223.6|2222.2|2221.9|2224.2|2223.9|2221.6|2221.3|70
1614147000000|2021-02-24 06:10:00|2222.3|2222|2221.5|2221.2|2222.8|2222.5|2220.1|2219.8|109
1614147300000|2021-02-24 06:15:00|2221.6|2221.3|2219.7|2219.4|2222.1|2221.8|2219.2|2218.9|178
1614147600000|2021-02-24 06:20:00|2219.2|2218.9|2220.9|2220.6|2221.4|2221.1|2219.2|2218.9|81
1614147900000|2021-02-24 06:25:00|2221.1|2220.8|2223.6|2223.3|2223.8|2223.5|2220.2|2219.9|48
1614148200000|2021-02-24 06:30:00|2223.5|2223.2|2223.5|2223.2|2225|2224.7|2223.1|2222.8|91
1614148500000|2021-02-24 06:35:00|2224.6|2224.3|2225.9|2225.6|2226.3|2226|2223.8|2223.5|67
1614148800000|2021-02-24 06:40:00|2226.4|2226.1|2226.8|2226.5|2227|2226.7|2225|2224.7|81
1614149100000|2021-02-24 06:45:00|2226.6|2226.3|2225.2|2224.9|2226.6|2226.3|2224.8|2224.5|45
1614149400000|2021-02-24 06:50:00|2226.6|2226.3|2224.5|2224.2|2226.8|2226.5|2224.5|2224.2|42
1614149700000|2021-02-24 06:55:00|2224.2|2223.9|2222.4|2222.1|2225|2224.7|2222.4|2222.1|167
1614150000000|2021-02-24 07:00:00|2222.1|2221.8|2222.6|2222.3|2224.3|2224|2221.8|2221.5|250
1614150300000|2021-02-24 07:05:00|2222.2|2221.9|2226.1|2225.8|2226.4|2226.1|2221.4|2221.1|502
1614150600000|2021-02-24 07:10:00|2225.7|2225.4|2225.9|2225.6|2226.4|2226.1|2225|2224.7|139
1614150900000|2021-02-24 07:15:00|2225.5|2225.2|2225.3|2225|2226.4|2226.1|2224.2|2223.9|119
1614151200000|2021-02-24 07:20:00|2225.8|2225.5|2225.4|2225.1|2228.3|2228|2225.4|2225.1|401
1614151500000|2021-02-24 07:25:00|2224.9|2224.6|2225|2224.7|2226.4|2226.1|2223.9|2223.6|153
1614151800000|2021-02-24 07:30:00|2224.9|2224.6|2225.1|2224.8|2225.8|2225.5|2224.3|2224|97
1614152100000|2021-02-24 07:35:00|2225.5|2225.2|2226.7|2226.4|2228.2|2227.9|2225|2224.7|113
1614152400000|2021-02-24 07:40:00|2226.8|2226.5|2227.3|2227|2227.4|2227.1|2226.5|2226.2|35
1614152700000|2021-02-24 07:45:00|2227.5|2227.2|2225.8|2225.5|2227.8|2227.5|2224.8|2224.5|58
1614153000000|2021-02-24 07:50:00|2225.2|2224.9|2224.1|2223.8|2225.5|2225.2|2223.8|2223.5|46
1614153300000|2021-02-24 07:55:00|2224.2|2223.9|2226.2|2225.9|2226.3|2226|2223.1|2222.8|92
1614153600000|2021-02-24 08:00:00|2225.9|2225.6|2230.4|2230.1|2230.8|2230.5|2225|2224.7|297
1614153900000|2021-02-24 08:05:00|2230.5|2230.2|2231.2|2230.9|2231.7|2231.4|2229.5|2229.2|212
1614154200000|2021-02-24 08:10:00|2231.1|2230.8|2229.9|2229.6|2231.6|2231.3|2228.1|2227.8|283
1614154500000|2021-02-24 08:15:00|2229.8|2229.5|2234.9|2234.6|2235.1|2234.8|2228.1|2227.8|311
1614154800000|2021-02-24 08:20:00|2234.7|2234.4|2234.1|2233.8|2235.5|2235.2|2233.2|2232.9|229
1614155100000|2021-02-24 08:25:00|2233.9|2233.6|2234.4|2234.1|2235.3|2235|2233.5|2233.2|127
1614155400000|2021-02-24 08:30:00|2234.5|2234.2|2238.3|2238|2238.6|2238.3|2234.5|2234.2|255
1614155700000|2021-02-24 08:35:00|2238.6|2238.3|2236.8|2236.5|2238.8|2238.5|2236.4|2236.1|175
1614156000000|2021-02-24 08:40:00|2236.5|2236.2|2233.3|2233|2236.7|2236.4|2232.7|2232.4|403
1614156300000|2021-02-24 08:45:00|2233.5|2233.2|2232.6|2232.3|2234.3|2234|2231.9|2231.6|191
1614156600000|2021-02-24 08:50:00|2232.9|2232.6|2237.2|2236.9|2238.1|2237.8|2232.9|2232.6|207
1614156900000|2021-02-24 08:55:00|2237.3|2237|2240.6|2240.3|2240.7|2240.4|2236.9|2236.6|245
1614157200000|2021-02-24 09:00:00|2240.4|2240.1|2240.9|2240.6|2242.6|2242.3|2240.4|2240.1|240
1614157500000|2021-02-24 09:05:00|2240.8|2240.5|2238.2|2237.9|2240.8|2240.5|2237.6|2237.3|194
1614157800000|2021-02-24 09:10:00|2238.7|2238.4|2237.3|2237|2239.4|2239.1|2236.9|2236.6|127
1614158100000|2021-02-24 09:15:00|2237.6|2237.3|2241.8|2241.5|2242|2241.7|2237.6|2237.3|234
1614158400000|2021-02-24 09:20:00|2241.7|2241.4|2243|2242.7|2244.4|2244.1|2241.4|2241.1|357
1614158700000|2021-02-24 09:25:00|2243.1|2242.8|2244|2243.7|2244.4|2244.1|2242.7|2242.4|159
1614159000000|2021-02-24 09:30:00|2243.9|2243.6|2243.5|2243.2|2244.6|2244.3|2242.8|2242.5|197
1614159300000|2021-02-24 09:35:00|2243.7|2243.4|2243.8|2243.5|2245|2244.7|2243.3|2243|126
1614159600000|2021-02-24 09:40:00|2243.5|2243.2|2245.4|2245.1|2245.9|2245.6|2243.3|2243|177
1614159900000|2021-02-24 09:45:00|2245.3|2245|2245|2244.7|2245.9|2245.6|2244.2|2243.9|143
1614160200000|2021-02-24 09:50:00|2245.6|2245.3|2246.7|2246.4|2247|2246.7|2245.5|2245.2|229
1614160500000|2021-02-24 09:55:00|2247|2246.7|2247.1|2246.8|2248.3|2248|2246.6|2246.3|174
1614160800000|2021-02-24 10:00:00|2247.4|2247.1|2247.5|2247.2|2249.1|2248.8|2247.4|2247.1|165
1614161100000|2021-02-24 10:05:00|2247.6|2247.3|2245.1|2244.8|2247.7|2247.4|2245.1|2244.8|134
1614161400000|2021-02-24 10:10:00|2245.2|2244.9|2245.6|2245.3|2246.7|2246.4|2245.1|2244.8|97
1614161700000|2021-02-24 10:15:00|2246|2245.7|2246.6|2246.3|2248|2247.7|2246|2245.7|118
1614162000000|2021-02-24 10:20:00|2246.3|2246|2243.8|2243.5|2246.3|2246|2243.6|2243.3|162
1614162300000|2021-02-24 10:25:00|2243.9|2243.6|2245.8|2245.5|2245.8|2245.5|2243.9|2243.6|56
1614162600000|2021-02-24 10:30:00|2245.5|2245.2|2248.8|2248.5|2248.8|2248.5|2244.9|2244.6|152
1614162900000|2021-02-24 10:35:00|2248.9|2248.6|2251.5|2251.2|2251.8|2251.5|2248.4|2248.1|593
1614163200000|2021-02-24 10:40:00|2251.6|2251.3|2250.9|2250.6|2251.7|2251.4|2249.5|2249.2|243
1614163500000|2021-02-24 10:45:00|2250.8|2250.5|2249.1|2248.8|2251.5|2251.2|2248.7|2248.4|234
1614163800000|2021-02-24 10:50:00|2249.3|2249|2248.3|2248|2249.7|2249.4|2248.1|2247.8|69
1614164100000|2021-02-24 10:55:00|2248.1|2247.8|2247.8|2247.5|2248.9|2248.6|2247.3|2247|113
1614164400000|2021-02-24 11:00:00|2247.7|2247.4|2247.3|2247|2248.1|2247.8|2246.5|2246.2|436
1614164700000|2021-02-24 11:05:00|2247|2246.7|2247.3|2247|2247.8|2247.5|2246.9|2246.6|141
1614165000000|2021-02-24 11:10:00|2247.5|2247.2|2247.2|2246.9|2247.6|2247.3|2246.3|2246|212
1614165300000|2021-02-24 11:15:00|2247.1|2246.8|2245.9|2245.6|2247.1|2246.8|2245.7|2245.4|81
1614165600000|2021-02-24 11:20:00|2246|2245.7|2248.4|2248.1|2248.6|2248.3|2245.8|2245.5|332
1614165900000|2021-02-24 11:25:00|2248.2|2247.9|2248.9|2248.6|2248.9|2248.6|2247|2246.7|113
1614166200000|2021-02-24 11:30:00|2248.8|2248.5|2247.4|2247.1|2249.1|2248.8|2246.9|2246.6|154
1614166500000|2021-02-24 11:35:00|2247.3|2247|2246.5|2246.2|2247.5|2247.2|2246.4|2246.1|113
1614166800000|2021-02-24 11:40:00|2246.6|2246.3|2247.2|2246.9|2247.9|2247.6|2246.2|2245.9|84
1614167100000|2021-02-24 11:45:00|2247|2246.7|2248.5|2248.2|2249.3|2249|2246.9|2246.6|156
1614167400000|2021-02-24 11:50:00|2248.6|2248.3|2249.7|2249.4|2249.9|2249.6|2248.5|2248.2|129
1614167700000|2021-02-24 11:55:00|2249.8|2249.5|2248.2|2247.9|2250.2|2249.9|2247.4|2247.1|237
1614168000000|2021-02-24 12:00:00|2248.1|2247.8|2249.9|2249.6|2250|2249.7|2247.4|2247.1|224
1614168300000|2021-02-24 12:05:00|2249.8|2249.5|2252.2|2251.9|2253.1|2252.8|2249.6|2249.3|494
1614168600000|2021-02-24 12:10:00|2252.3|2252|2251.2|2250.9|2252.3|2252|2249.7|2249.4|282
1614168900000|2021-02-24 12:15:00|2251.5|2251.2|2253.1|2252.8|2253.4|2253.1|2251.4|2251.1|166
1614169200000|2021-02-24 12:20:00|2253|2252.7|2254.5|2254.2|2254.6|2254.3|2252|2251.7|228
1614169500000|2021-02-24 12:25:00|2254.6|2254.3|2259.3|2259|2259.4|2259.1|2254.2|2253.9|940
1614169800000|2021-02-24 12:30:00|2258.7|2258.4|2255.9|2255.6|2258.7|2258.4|2255|2254.7|357
1614170100000|2021-02-24 12:35:00|2255.7|2255.4|2255.6|2255.3|2256.1|2255.8|2254.4|2254.1|195
1614170400000|2021-02-24 12:40:00|2255.7|2255.4|2257.8|2257.5|2258.9|2258.6|2255.1|2254.8|292
1614170700000|2021-02-24 12:45:00|2257.7|2257.4|2260.1|2259.8|2260.2|2259.9|2257.7|2257.4|242
1614171000000|2021-02-24 12:50:00|2259.8|2259.5|2257.3|2257|2260.2|2259.9|2257.3|2257|361
1614171300000|2021-02-24 12:55:00|2257.4|2257.1|2256.3|2256|2258.2|2257.9|2255.8|2255.5|331
1614171600000|2021-02-24 13:00:00|2256.1|2255.8|2256.2|2255.9|2257.9|2257.6|2255.8|2255.5|244
1614171900000|2021-02-24 13:05:00|2255.9|2255.6|2256.7|2256.4|2258.3|2258|2255.9|2255.6|270
1614172200000|2021-02-24 13:10:00|2256.6|2256.3|2258.6|2258.3|2259.1|2258.8|2255.8|2255.5|373
1614172500000|2021-02-24 13:15:00|2258.7|2258.4|2255|2254.7|2259.4|2259.1|2254.6|2254.3|425
1614172800000|2021-02-24 13:20:00|2255.2|2254.9|2252.3|2252|2255.4|2255.1|2251.8|2251.5|858
1614173100000|2021-02-24 13:25:00|2252.4|2252.1|2252.4|2252.1|2255.1|2254.8|2252.4|2252.1|493
1614173400000|2021-02-24 13:30:00|2252.6|2252.3|2254.1|2253.8|2254.7|2254.4|2251.5|2251.2|385
1614173700000|2021-02-24 13:35:00|2254|2253.7|2256|2255.7|2256.3|2256|2253|2252.7|331
1614174000000|2021-02-24 13:40:00|2255.8|2255.5|2252.5|2252.2|2256|2255.7|2251.5|2251.2|273
1614174300000|2021-02-24 13:45:00|2252.3|2252|2244|2243.7|2252.7|2252.4|2243.6|2243.3|1164
1614174600000|2021-02-24 13:50:00|2244.1|2243.8|2241.7|2241.4|2244.9|2244.6|2238.8|2238.5|1266
1614174900000|2021-02-24 13:55:00|2242.1|2241.8|2240.1|2239.8|2243.2|2242.9|2234|2233.7|1564
1614175200000|2021-02-24 14:00:00|2239.8|2239.5|2242.8|2242.5|2243.7|2243.4|2236.8|2236.5|824
1614175500000|2021-02-24 14:05:00|2242.5|2242.2|2242.2|2241.9|2243.6|2243.3|2238.5|2238.2|895
1614175800000|2021-02-24 14:10:00|2242|2241.7|2243.7|2243.4|2243.7|2243.4|2239.3|2239|1396
1614176100000|2021-02-24 14:15:00|2243.6|2243.3|2238.3|2238|2243.8|2243.5|2237.7|2237.4|551
1614176400000|2021-02-24 14:20:00|2238.6|2238.3|2237.8|2237.5|2241.1|2240.8|2236.3|2236|808
1614176700000|2021-02-24 14:25:00|2237.7|2237.4|2240.2|2239.9|2241.1|2240.8|2236.5|2236.2|1011
1614177000000|2021-02-24 14:30:00|2239.8|2239.5|2246.5|2246.2|2252.7|2252.4|2239.8|2239.5|5115
1614177300000|2021-02-24 14:35:00|2246.8|2246.5|2239.8|2239.5|2248.7|2248.4|2232.7|2232.4|5884
1614177600000|2021-02-24 14:40:00|2239.7|2239.4|2241.5|2241.2|2247.1|2246.8|2239.6|2239.3|3920
1614177900000|2021-02-24 14:45:00|2241.6|2241.3|2248.4|2248.1|2250.9|2250.6|2239.9|2239.6|4020
1614178200000|2021-02-24 14:50:00|2247.8|2247.5|2244.4|2244.1|2250.3|2250|2242|2241.7|3647
1614178500000|2021-02-24 14:55:00|2244.7|2244.4|2249.3|2249|2252.4|2252.1|2244.5|2244.2|3870
1614178800000|2021-02-24 15:00:00|2249.2|2248.9|2242.6|2242.3|2253.1|2252.8|2240|2239.7|3195
1614179100000|2021-02-24 15:05:00|2242.4|2242.1|2235.6|2235.3|2244.3|2244|2232.1|2231.8|3285
1614179400000|2021-02-24 15:10:00|2235|2234.7|2236.1|2235.8|2238.3|2238|2231.6|2231.3|3311
1614179700000|2021-02-24 15:15:00|2236|2235.7|2244.1|2243.8|2244.8|2244.5|2236|2235.7|2189
1614180000000|2021-02-24 15:20:00|2243.9|2243.6|2247.5|2247.2|2247.9|2247.6|2238.3|2238|2206
1614180300000|2021-02-24 15:25:00|2247.2|2246.9|2248.5|2248.2|2249.5|2249.2|2245.5|2245.2|2206
1614180600000|2021-02-24 15:30:00|2248.7|2248.4|2246.9|2246.6|2251.3|2251|2244.6|2244.3|1986
1614180900000|2021-02-24 15:35:00|2247.1|2246.8|2248.3|2248|2249.9|2249.6|2245.4|2245.1|1409
1614181200000|2021-02-24 15:40:00|2248.1|2247.8|2250.8|2250.5|2251.6|2251.3|2245|2244.7|1611
1614181500000|2021-02-24 15:45:00|2250.6|2250.3|2250.2|2249.9|2252|2251.7|2247.9|2247.6|1747
1614181800000|2021-02-24 15:50:00|2249.4|2249.1|2250.6|2250.3|2251.3|2251|2247.3|2247|1223
1614182100000|2021-02-24 15:55:00|2250.5|2250.2|2260.3|2260|2260.8|2260.5|2250.5|2250.2|3852
1614182400000|2021-02-24 16:00:00|2260.5|2260.2|2262.7|2262.4|2267.7|2267.4|2260.5|2260.2|5031
1614182700000|2021-02-24 16:05:00|2262.8|2262.5|2265.7|2265.4|2267.3|2267|2262.8|2262.5|1503
1614183000000|2021-02-24 16:10:00|2265.5|2265.2|2269.8|2269.5|2270.2|2269.9|2264.5|2264.2|1583
1614183300000|2021-02-24 16:15:00|2269.9|2269.6|2270.3|2270|2273.9|2273.6|2268.9|2268.6|3063
1614183600000|2021-02-24 16:20:00|2270.5|2270.2|2275.3|2275|2276.8|2276.5|2269.2|2268.9|2243
1614183900000|2021-02-24 16:25:00|2275.2|2274.9|2273|2272.7|2278.2|2277.9|2272.7|2272.4|2203
1614184200000|2021-02-24 16:30:00|2272.9|2272.6|2276.7|2276.4|2277.3|2277|2272.3|2272|2072
1614184500000|2021-02-24 16:35:00|2276.4|2276.1|2276.1|2275.8|2279.1|2278.8|2275|2274.7|2014
1614184800000|2021-02-24 16:40:00|2276|2275.7|2271.4|2271.1|2276|2275.7|2270.8|2270.5|1440
1614185100000|2021-02-24 16:45:00|2271.5|2271.2|2275.9|2275.6|2276.1|2275.8|2271.5|2271.2|971
1614185400000|2021-02-24 16:50:00|2275.6|2275.3|2274.5|2274.2|2277.2|2276.9|2273.7|2273.4|1292
1614185700000|2021-02-24 16:55:00|2274.7|2274.4|2280.3|2280|2280.4|2280.1|2273.9|2273.6|1910
1614186000000|2021-02-24 17:00:00|2280.2|2279.9|2281.9|2281.6|2282.5|2282.2|2279.4|2279.1|2101
1614186300000|2021-02-24 17:05:00|2281.5|2281.2|2279.4|2279.1|2282.3|2282|2278.7|2278.4|1154
1614186600000|2021-02-24 17:10:00|2279.5|2279.2|2278.3|2278|2280.1|2279.8|2277.6|2277.3|988
1614186900000|2021-02-24 17:15:00|2278.4|2278.1|2279.2|2278.9|2281.4|2281.1|2278.4|2278.1|829
1614187200000|2021-02-24 17:20:00|2279.1|2278.8|2282.3|2282|2282.6|2282.3|2278.1|2277.8|909
1614187500000|2021-02-24 17:25:00|2282.2|2281.9|2283.6|2283.3|2283.7|2283.4|2280.7|2280.4|1192
1614187800000|2021-02-24 17:30:00|2283.7|2283.4|2283.7|2283.4|2284.2|2283.9|2282.7|2282.4|1313
1614188100000|2021-02-24 17:35:00|2283.8|2283.5|2282.7|2282.4|2284.2|2283.9|2282.5|2282.2|1050
1614188400000|2021-02-24 17:40:00|2282.4|2282.1|2280.4|2280.1|2283.5|2283.2|2280.2|2279.9|1241
1614188700000|2021-02-24 17:45:00|2280.6|2280.3|2280.5|2280.2|2281.2|2280.9|2278.2|2277.9|1368
1614189000000|2021-02-24 17:50:00|2280.4|2280.1|2279|2278.7|2281.7|2281.4|2278.4|2278.1|2164
1614189300000|2021-02-24 17:55:00|2278.8|2278.5|2276.6|2276.3|2280|2279.7|2276.5|2276.2|1138
1614189600000|2021-02-24 18:00:00|2276.5|2276.2|2273.2|2272.9|2277.3|2277|2273.2|2272.9|997
1614189900000|2021-02-24 18:05:00|2273.3|2273|2276.3|2276|2277.3|2277|2272.5|2272.2|890
1614190200000|2021-02-24 18:10:00|2276.2|2275.9|2279.6|2279.3|2279.9|2279.6|2276.2|2275.9|1501
1614190500000|2021-02-24 18:15:00|2279.5|2279.2|2279.2|2278.9|2279.6|2279.3|2277.4|2277.1|824
1614190800000|2021-02-24 18:20:00|2279.3|2279|2279.5|2279.2|2279.8|2279.5|2277.3|2277|752
1614191100000|2021-02-24 18:25:00|2279.8|2279.5|2283.3|2283|2283.6|2283.3|2279.7|2279.4|1025
1614191400000|2021-02-24 18:30:00|2283.4|2283.1|2288|2287.7|2288|2287.7|2282.9|2282.6|1823
1614191700000|2021-02-24 18:35:00|2287.7|2287.4|2285.3|2285|2289.3|2289|2285|2284.7|1230
1614192000000|2021-02-24 18:40:00|2285|2284.7|2284.3|2284|2286|2285.7|2283.1|2282.8|1181
1614192300000|2021-02-24 18:45:00|2284.2|2283.9|2281.9|2281.6|2284.2|2283.9|2281.2|2280.9|1083
1614192600000|2021-02-24 18:50:00|2281.6|2281.3|2282|2281.7|2283.5|2283.2|2281|2280.7|655
1614192900000|2021-02-24 18:55:00|2281.7|2281.4|2282|2281.7|2283.1|2282.8|2278.3|2278|977
1614193200000|2021-02-24 19:00:00|2282.1|2281.8|2279.3|2279|2282.9|2282.6|2278.6|2278.3|759
1614193500000|2021-02-24 19:05:00|2278.9|2278.6|2274.4|2274.1|2279.2|2278.9|2274.2|2273.9|1022
1614193800000|2021-02-24 19:10:00|2274.3|2274|2273.9|2273.6|2277.8|2277.5|2273.4|2273.1|727
1614194100000|2021-02-24 19:15:00|2274.1|2273.8|2277.5|2277.2|2278.1|2277.8|2273.7|2273.4|686
1614194400000|2021-02-24 19:20:00|2277.7|2277.4|2276.1|2275.8|2278.6|2278.3|2274.7|2274.4|671
1614194700000|2021-02-24 19:25:00|2276|2275.7|2277.6|2277.3|2278.8|2278.5|2275.2|2274.9|1397
1614195000000|2021-02-24 19:30:00|2277.7|2277.4|2277.9|2277.6|2280.5|2280.2|2275.1|2274.8|1454
1614195300000|2021-02-24 19:35:00|2277.8|2277.5|2277.2|2276.9|2279|2278.7|2276.4|2276.1|538
1614195600000|2021-02-24 19:40:00|2277.1|2276.8|2277.1|2276.8|2279.5|2279.2|2276.4|2276.1|614
1614195900000|2021-02-24 19:45:00|2277|2276.7|2273.1|2272.8|2277.9|2277.6|2273|2272.7|711
1614196200000|2021-02-24 19:50:00|2273.5|2273.2|2274.7|2274.4|2275.5|2275.2|2272.6|2272.3|755
1614196500000|2021-02-24 19:55:00|2274.6|2274.3|2275|2274.7|2276.5|2276.2|2273.6|2273.3|514
1614196800000|2021-02-24 20:00:00|2275.1|2274.8|2275.7|2275.4|2277.2|2276.9|2274|2273.7|777
1614197100000|2021-02-24 20:05:00|2275.8|2275.5|2275.3|2275|2276.4|2276.1|2274.9|2274.6|604
1614197400000|2021-02-24 20:10:00|2275.4|2275.1|2274.9|2274.6|2275.5|2275.2|2274.1|2273.8|557
1614197700000|2021-02-24 20:15:00|2275.1|2274.8|2275.3|2275|2276|2275.7|2274.7|2274.4|794
1614198000000|2021-02-24 20:20:00|2275.4|2275.1|2277.3|2277|2278.5|2278.2|2274.8|2274.5|946
1614198300000|2021-02-24 20:25:00|2277.2|2276.9|2281.3|2281|2281.3|2281|2276.1|2275.8|995
1614198600000|2021-02-24 20:30:00|2281.2|2280.9|2284|2283.7|2284.5|2284.2|2279.8|2279.5|1887
1614198900000|2021-02-24 20:35:00|2283.9|2283.6|2283.5|2283.2|2284.8|2284.5|2283|2282.7|1195
1614199200000|2021-02-24 20:40:00|2283.4|2283.1|2282.7|2282.4|2283.6|2283.3|2280.6|2280.3|1450
1614199500000|2021-02-24 20:45:00|2282.4|2282.1|2284.2|2283.9|2286.3|2286|2281.5|2281.2|2036
1614199800000|2021-02-24 20:50:00|2284.3|2284|2284.6|2284.3|2286.4|2286.1|2283|2282.7|2461
1614200100000|2021-02-24 20:55:00|2284.4|2284.1|2284.8|2284.5|2287.1|2286.8|2282|2281.7|11591
1614200400000|2021-02-24 21:00:00|2284.6|2284.3|2286.4|2286.1|2287|2286.7|2281.3|2281|3369
1614200700000|2021-02-24 21:05:00|2286.3|2286|2288.9|2288.6|2288.9|2288.6|2286.1|2285.8|965
1614201000000|2021-02-24 21:10:00|2289|2288.7|2291.6|2290.8|2292.3|2292|2288.3|2288|1730
1614201300000|2021-02-24 21:15:00|2291.5|2290.7|2292|2291.2|2292.2|2291.4|2291.5|2290.7|22
1614201600000|2021-02-24 21:20:00|2291.7|2290.9|2291.6|2290.8|2292|2291.2|2291.5|2290.7|0
1614201900000|2021-02-24 21:25:00|2291.5|2290.7|2291.8|2291|2292|2291.2|2291.5|2290.7|0
1614202200000|2021-02-24 21:30:00|2291.9|2291.6|2293.3|2293|2293.9|2293.6|2291.8|2291.5|412
1614202500000|2021-02-24 21:35:00|2293.2|2292.9|2293.6|2293.3|2294.5|2294.2|2292.7|2292.4|195
1614202800000|2021-02-24 21:40:00|2293.5|2293.2|2293|2292.7|2293.9|2293.6|2293|2292.7|92
1614203100000|2021-02-24 21:45:00|2292.8|2292.5|2293.9|2293.6|2294.2|2293.9|2292.3|2292|187
1614203400000|2021-02-24 21:50:00|2293.8|2293.5|2293.7|2293.4|2295.9|2295.6|2292.8|2292.5|338
1614203700000|2021-02-24 21:55:00|2293.9|2293.6|2293.5|2292.7|2294.7|2294.4|2291.2|2290.9|419
1614204000000|2021-02-24 22:00:00|2293.6|2292.8|2293.3|2292.5|2293.7|2292.9|2293.1|2292.3|0
1614204300000|2021-02-24 22:05:00|2293.2|2292.4|2292.9|2292.1|2293.3|2292.5|2292.8|2292|0
1614204600000|2021-02-24 22:10:00|2292.8|2292|2293.1|2292.3|2293.1|2292.3|2292.6|2291.8|0
1614204900000|2021-02-24 22:15:00|2293.4|2292.6|2293|2292.2|2293.4|2292.6|2293|2292.2|0
1614205200000|2021-02-24 22:20:00|2292.9|2292.1|2293.2|2292.4|2293.2|2292.4|2292.8|2292|0
1614205500000|2021-02-24 22:25:00|2293.1|2292.3|2292.7|2291.9|2293.1|2292.3|2292.6|2291.8|0
1614205800000|2021-02-24 22:30:00|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.5|2291.7|0
1614206100000|2021-02-24 22:35:00|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.3|2291.5|0
1614206400000|2021-02-24 22:40:00|2292.4|2291.6|2292.6|2291.8|2292.7|2291.9|2292.3|2291.5|0
1614206700000|2021-02-24 22:45:00|2292.7|2291.9|2292.7|2291.9|2292.9|2292.1|2292.7|2291.9|0
1614207000000|2021-02-24 22:50:00|2292.6|2291.8|2292.3|2291.5|2292.8|2292|2292.3|2291.5|0
1614207300000|2021-02-24 22:55:00|2292.4|2291.6|2292.3|2291.5|2292.6|2291.8|2292.3|2291.5|0
1614207600000|2021-02-24 23:00:00|2292.5|2291.7|2291.9|2291.6|2294.2|2293.9|2290.8|2290.5|186
1614207900000|2021-02-24 23:05:00|2291.5|2291.2|2292.8|2292.5|2292.8|2292.5|2290.5|2290.2|64
1614208200000|2021-02-24 23:10:00|2293|2292.7|2293|2292.7|2293.7|2293.4|2292.6|2292.3|52
1614208500000|2021-02-24 23:15:00|2293.1|2292.8|2293|2292.7|2293.3|2293|2292.1|2291.8|52
1614208800000|2021-02-24 23:20:00|2293.1|2292.8|2294.6|2294.3|2294.7|2294.4|2293.1|2292.8|84
1614209100000|2021-02-24 23:25:00|2294.4|2294.1|2294.1|2293.8|2294.4|2294.1|2293.7|2293.4|48
1614209400000|2021-02-24 23:30:00|2294.6|2294.3|2297.6|2297.3|2298.2|2297.9|2294.6|2294.3|240
1614209700000|2021-02-24 23:35:00|2297.7|2297.4|2297.3|2297|2298.3|2298|2296.8|2296.5|106
1614210000000|2021-02-24 23:40:00|2297.4|2297.1|2298.9|2298.6|2299.4|2299.1|2297.1|2296.8|153
1614210300000|2021-02-24 23:45:00|2299|2298.7|2299.6|2299.3|2301.1|2300.8|2299|2298.7|237
1614210600000|2021-02-24 23:50:00|2299.4|2299.1|2299.5|2299.2|2299.6|2299.3|2299|2298.7|46
1614210900000|2021-02-24 23:55:00|2299.4|2299.1|2300.2|2299.9|2302.5|2302.2|2299.3|2299|278
1614211200000|2021-02-25 00:00:00|2300.5|2300.2|2299.7|2299.4|2302.8|2302.5|2299.6|2299.3|338
1614211500000|2021-02-25 00:05:00|2299.6|2299.3|2299.1|2298.8|2300|2299.7|2298.8|2298.5|180
1614211800000|2021-02-25 00:10:00|2299.2|2298.9|2298.7|2298.4|2299.5|2299.2|2298.5|2298.2|52
1614212100000|2021-02-25 00:15:00|2298.5|2298.2|2298|2297.7|2298.7|2298.4|2297.1|2296.8|152
1614212400000|2021-02-25 00:20:00|2297.7|2297.4|2297|2296.7|2297.9|2297.6|2296.6|2296.3|95
1614212700000|2021-02-25 00:25:00|2297.1|2296.8|2299.1|2298.8|2300.5|2300.2|2297.1|2296.8|82
1614213000000|2021-02-25 00:30:00|2299.2|2298.9|2299.2|2298.9|2300|2299.7|2298.5|2298.2|129
1614213300000|2021-02-25 00:35:00|2299|2298.7|2296.3|2296|2299|2298.7|2295.6|2295.3|114
1614213600000|2021-02-25 00:40:00|2296.4|2296.1|2297.2|2296.9|2297.7|2297.4|2295.9|2295.6|84
1614213900000|2021-02-25 00:45:00|2297.6|2297.3|2298.3|2298|2298.6|2298.3|2297.4|2297.1|87
1614214200000|2021-02-25 00:50:00|2298.2|2297.9|2298.6|2298.3|2298.8|2298.5|2297.7|2297.4|154
1614214500000|2021-02-25 00:55:00|2298.3|2298|2299.5|2299.2|2300.5|2300.2|2298.3|2298|182
1614214800000|2021-02-25 01:00:00|2299.8|2299.5|2298.3|2298|2301.1|2300.8|2298.3|2298|275
1614215100000|2021-02-25 01:05:00|2297.6|2297.3|2296.3|2296|2298.8|2298.5|2295.2|2294.9|168
1614215400000|2021-02-25 01:10:00|2296.2|2295.9|2298.7|2298.4|2298.8|2298.5|2295.9|2295.6|131
1614215700000|2021-02-25 01:15:00|2299|2298.7|2298.7|2298.4|2300|2299.7|2298.4|2298.1|134
1614216000000|2021-02-25 01:20:00|2299|2298.7|2298.3|2298|2299.1|2298.8|2297.3|2297|105
1614216300000|2021-02-25 01:25:00|2298.6|2298.3|2298.6|2298.3|2299.2|2298.9|2297.6|2297.3|500
1614216600000|2021-02-25 01:30:00|2298.5|2298.2|2297.4|2297.1|2299.2|2298.9|2295.7|2295.4|258
1614216900000|2021-02-25 01:35:00|2297|2296.7|2295.2|2294.9|2297.6|2297.3|2295.2|2294.9|132
1614217200000|2021-02-25 01:40:00|2295.5|2295.2|2294.9|2294.6|2296.6|2296.3|2294|2293.7|129
1614217500000|2021-02-25 01:45:00|2295.1|2294.8|2294.3|2294|2296.5|2296.2|2294|2293.7|132
1614217800000|2021-02-25 01:50:00|2294.7|2294.4|2292.8|2292.5|2294.7|2294.4|2292.6|2292.3|168
1614218100000|2021-02-25 01:55:00|2292.6|2292.3|2292.8|2292.5|2294.6|2294.3|2292.6|2292.3|184
1614218400000|2021-02-25 02:00:00|2292.7|2292.4|2293.8|2293.5|2294|2293.7|2292.4|2292.1|76
1614218700000|2021-02-25 02:05:00|2293.3|2293|2293.4|2293.1|2293.6|2293.3|2292.7|2292.4|105
1614219000000|2021-02-25 02:10:00|2293.6|2293.3|2295.4|2295.1|2295.9|2295.6|2293|2292.7|131
1614219300000|2021-02-25 02:15:00|2295.6|2295.3|2296.2|2295.9|2296.2|2295.9|2295|2294.7|38
1614219600000|2021-02-25 02:20:00|2296|2295.7|2296.2|2295.9|2296.9|2296.6|2295.8|2295.5|75
1614219900000|2021-02-25 02:25:00|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2295.4|2295.1|36
1614220200000|2021-02-25 02:30:00|2296.4|2296.1|2296.4|2296.1|2296.8|2296.5|2295.6|2295.3|64
1614220500000|2021-02-25 02:35:00|2296.8|2296.5|2297.9|2297.6|2298.1|2297.8|2296.4|2296.1|64
1614220800000|2021-02-25 02:40:00|2297.7|2297.4|2297.1|2296.8|2297.8|2297.5|2296.4|2296.1|34
1614221100000|2021-02-25 02:45:00|2296.9|2296.6|2297.1|2296.8|2297.1|2296.8|2296.6|2296.3|22
1614221400000|2021-02-25 02:50:00|2297.2|2296.9|2296.6|2296.3|2297.3|2297|2296.1|2295.8|22
1614221700000|2021-02-25 02:55:00|2295.9|2295.6|2296.7|2296.4|2297.4|2297.1|2295.8|2295.5|36
1614222000000|2021-02-25 03:00:00|2296|2295.7|2296|2295.7|2296.4|2296.1|2295.6|2295.3|37
1614222300000|2021-02-25 03:05:00|2296.1|2295.8|2296.9|2296.6|2297.6|2297.3|2296|2295.7|54
1614222600000|2021-02-25 03:10:00|2297|2296.7|2297|2296.7|2297.3|2297|2296.3|2296|32
1614222900000|2021-02-25 03:15:00|2297.2|2296.9|2296.8|2296.5|2297.9|2297.6|2296.8|2296.5|266
1614223200000|2021-02-25 03:20:00|2297.3|2297|2297.6|2297.3|2297.7|2297.4|2297.3|2297|16
1614223500000|2021-02-25 03:25:00|2297.7|2297.4|2298.4|2298.1|2298.6|2298.3|2297.4|2297.1|54
1614223800000|2021-02-25 03:30:00|2298.5|2298.2|2299.2|2298.9|2299.2|2298.9|2298.1|2297.8|35
1614224100000|2021-02-25 03:35:00|2299.1|2298.8|2298.4|2298.1|2299.1|2298.8|2298|2297.7|38
1614224400000|2021-02-25 03:40:00|2298.6|2298.3|2297.8|2297.5|2299|2298.7|2297.8|2297.5|36
1614224700000|2021-02-25 03:45:00|2297.6|2297.3|2297.3|2297|2298|2297.7|2297|2296.7|20
1614225000000|2021-02-25 03:50:00|2297.1|2296.8|2298.1|2297.8|2298.3|2298|2296.8|2296.5|48
1614225300000|2021-02-25 03:55:00|2298.3|2298|2298.3|2298|2298.8|2298.5|2298.1|2297.8|45
1614225600000|2021-02-25 04:00:00|2298.4|2298.1|2298.4|2298.1|2299|2298.7|2298.1|2297.8|23
1614225900000|2021-02-25 04:05:00|2298.5|2298.2|2297.9|2297.6|2298.6|2298.3|2297.4|2297.1|31
1614226200000|2021-02-25 04:10:00|2297.4|2297.1|2299.1|2298.8|2299.1|2298.8|2297.4|2297.1|84
1614226500000|2021-02-25 04:15:00|2299|2298.7|2299.1|2298.8|2299.4|2299.1|2298.6|2298.3|26
1614226800000|2021-02-25 04:20:00|2299|2298.7|2298.7|2298.4|2299.2|2298.9|2298.5|2298.2|30
1614227100000|2021-02-25 04:25:00|2298.6|2298.3|2299.4|2299.1|2299.8|2299.5|2298.6|2298.3|63
1614227400000|2021-02-25 04:30:00|2299.3|2299|2299.6|2299.3|2300.1|2299.8|2299.3|2299|47
1614227700000|2021-02-25 04:35:00|2299.7|2299.4|2300.8|2300.5|2300.8|2300.5|2299.2|2298.9|48
1614228000000|2021-02-25 04:40:00|2300.5|2300.2|2300.3|2300|2301.2|2300.9|2300.2|2299.9|38
1614228300000|2021-02-25 04:45:00|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|44
1614228600000|2021-02-25 04:50:00|2300.7|2300.4|2300.8|2300.5|2301.1|2300.8|2300.1|2299.8|50
1614228900000|2021-02-25 04:55:00|2301|2300.7|2300.4|2300.1|2301.9|2301.6|2300|2299.7|74
1614229200000|2021-02-25 05:00:00|2300.3|2300|2301|2300.7|2301.9|2301.6|2300.3|2300|78
1614229500000|2021-02-25 05:05:00|2301.2|2300.9|2300|2299.7|2301.3|2301|2299.9|2299.6|32
1614229800000|2021-02-25 05:10:00|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2298.9|2298.6|65
1614230100000|2021-02-25 05:15:00|2299.7|2299.4|2300.9|2300.6|2301.1|2300.8|2299.7|2299.4|43
1614230400000|2021-02-25 05:20:00|2301.1|2300.8|2301|2300.7|2302.1|2301.8|2301|2300.7|108
1614230700000|2021-02-25 05:25:00|2300.8|2300.5|2300.3|2300|2300.9|2300.6|2300.2|2299.9|17
1614231000000|2021-02-25 05:30:00|2300|2299.7|2301.3|2301|2301.6|2301.3|2299.5|2299.2|46
1614231300000|2021-02-25 05:35:00|2301.4|2301.1|2300.9|2300.6|2301.4|2301.1|2300.4|2300.1|9
1614231600000|2021-02-25 05:40:00|2301.1|2300.8|2301.2|2300.9|2301.5|2301.2|2300.7|2300.4|31
1614231900000|2021-02-25 05:45:00|2301.6|2301.3|2300.8|2300.5|2301.6|2301.3|2300.6|2300.3|28
1614232200000|2021-02-25 05:50:00|2301.1|2300.8|2300.3|2300|2301.1|2300.8|2300.3|2300|40
1614232500000|2021-02-25 05:55:00|2300.2|2299.9|2299.4|2299.1|2300.6|2300.3|2299.4|2299.1|40
1614232800000|2021-02-25 06:00:00|2299.7|2299.4|2299.9|2299.6|2300.8|2300.5|2299.7|2299.4|43
1614233100000|2021-02-25 06:05:00|2299.6|2299.3|2299.3|2299|2300.3|2300|2298.7|2298.4|42
1614233400000|2021-02-25 06:10:00|2299.1|2298.8|2298.9|2298.6|2299.5|2299.2|2298.5|2298.2|48
1614233700000|2021-02-25 06:15:00|2298.7|2298.4|2299.2|2298.9|2299.2|2298.9|2298.4|2298.1|40
1614234000000|2021-02-25 06:20:00|2299.1|2298.8|2300.2|2299.9|2300.2|2299.9|2299|2298.7|25
1614234300000|2021-02-25 06:25:00|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.6|2299.3|9
1614234600000|2021-02-25 06:30:00|2299.2|2298.9|2299.7|2299.4|2300.7|2300.4|2299.2|2298.9|51
1614234900000|2021-02-25 06:35:00|2299.4|2299.1|2299.8|2299.5|2299.8|2299.5|2298.8|2298.5|45
1614235200000|2021-02-25 06:40:00|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2298.8|2298.5|18
1614235500000|2021-02-25 06:45:00|2299.3|2299|2299.1|2298.8|2299.8|2299.5|2298.8|2298.5|27
1614235800000|2021-02-25 06:50:00|2299.6|2299.3|2300.6|2300.3|2300.8|2300.5|2299.4|2299.1|43
1614236100000|2021-02-25 06:55:00|2300.8|2300.5|2301|2300.7|2301.3|2301|2300.2|2299.9|40
1614236400000|2021-02-25 07:00:00|2300.7|2300.4|2299.7|2299.4|2300.9|2300.6|2299.6|2299.3|92
1614236700000|2021-02-25 07:05:00|2299.9|2299.6|2298.2|2297.9|2299.9|2299.6|2298|2297.7|70
1614237000000|2021-02-25 07:10:00|2297.8|2297.5|2298.6|2298.3|2298.6|2298.3|2297.8|2297.5|57
1614237300000|2021-02-25 07:15:00|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2298.5|2298.2|82
1614237600000|2021-02-25 07:20:00|2299.5|2299.2|2297.7|2297.4|2299.6|2299.3|2297.7|2297.4|72
1614237900000|2021-02-25 07:25:00|2297.6|2297.3|2296.8|2296.5|2298|2297.7|2296.8|2296.5|86
1614238200000|2021-02-25 07:30:00|2297.1|2296.8|2297.1|2296.8|2297.9|2297.6|2296.7|2296.4|67
1614238500000|2021-02-25 07:35:00|2296.5|2296.2|2296.7|2296.4|2297.3|2297|2295.9|2295.6|93
1614238800000|2021-02-25 07:40:00|2297.3|2297|2297.2|2296.9|2297.6|2297.3|2296.8|2296.5|18
1614239100000|2021-02-25 07:45:00|2297.4|2297.1|2297.5|2297.2|2298.3|2298|2296.6|2296.3|52
1614239400000|2021-02-25 07:50:00|2297.4|2297.1|2298.7|2298.4|2298.7|2298.4|2297.4|2297.1|81
1614239700000|2021-02-25 07:55:00|2298.4|2298.1|2301.4|2301.1|2301.7|2301.4|2298.4|2298.1|249
1614240000000|2021-02-25 08:00:00|2301.5|2301.2|2302.6|2302.3|2303.1|2302.8|2299.9|2299.6|309
1614240300000|2021-02-25 08:05:00|2302.7|2302.4|2300.5|2300.2|2303.1|2302.8|2299.1|2298.8|292
1614240600000|2021-02-25 08:10:00|2300|2299.7|2299.2|2298.9|2300.1|2299.8|2298.2|2297.9|228
1614240900000|2021-02-25 08:15:00|2299.1|2298.8|2297.3|2297|2300.1|2299.8|2297.2|2296.9|227
1614241200000|2021-02-25 08:20:00|2297.4|2297.1|2299.4|2299.1|2299.4|2299.1|2296.6|2296.3|179
1614241500000|2021-02-25 08:25:00|2299.2|2298.9|2300.6|2300.3|2301.8|2301.5|2299.1|2298.8|177
1614241800000|2021-02-25 08:30:00|2300.7|2300.4|2296.1|2295.8|2300.7|2300.4|2296.1|2295.8|249
1614242100000|2021-02-25 08:35:00|2296.5|2296.2|2297.4|2297.1|2297.8|2297.5|2295.1|2294.8|224
1614242400000|2021-02-25 08:40:00|2297.6|2297.3|2297.4|2297.1|2299.2|2298.9|2297|2296.7|127
1614242700000|2021-02-25 08:45:00|2297.3|2297|2297|2296.7|2298.8|2298.5|2296.7|2296.4|98
1614243000000|2021-02-25 08:50:00|2297.3|2297|2300.3|2300|2300.3|2300|2297|2296.7|107
1614243300000|2021-02-25 08:55:00|2300.1|2299.8|2299.7|2299.4|2300.6|2300.3|2298.6|2298.3|131
1614243600000|2021-02-25 09:00:00|2299.8|2299.5|2296.6|2296.3|2299.8|2299.5|2296.5|2296.2|165
1614243900000|2021-02-25 09:05:00|2296.9|2296.6|2295.6|2295.3|2296.9|2296.6|2295|2294.7|194
1614244200000|2021-02-25 09:10:00|2295.7|2295.4|2298.7|2298.4|2298.9|2298.6|2295.4|2295.1|123
1614244500000|2021-02-25 09:15:00|2298.8|2298.5|2301.5|2301.2|2301.6|2301.3|2298.8|2298.5|273
1614244800000|2021-02-25 09:20:00|2301.8|2301.5|2297.2|2296.9|2301.8|2301.5|2296.7|2296.4|223
1614245100000|2021-02-25 09:25:00|2297.8|2297.5|2298.4|2298.1|2299.5|2299.2|2296|2295.7|195
1614245400000|2021-02-25 09:30:00|2298.2|2297.9|2296.8|2296.5|2299|2298.7|2296.4|2296.1|132
1614245700000|2021-02-25 09:35:00|2297.2|2296.9|2296.8|2296.5|2298.4|2298.1|2296.5|2296.2|96
1614246000000|2021-02-25 09:40:00|2296.6|2296.3|2297.8|2297.5|2299.6|2299.3|2296.3|2296|271
1614246300000|2021-02-25 09:45:00|2298|2297.7|2297.1|2296.8|2298|2297.7|2296.5|2296.2|97
1614246600000|2021-02-25 09:50:00|2297.3|2297|2296.4|2296.1|2297.7|2297.4|2296.2|2295.9|115
1614246900000|2021-02-25 09:55:00|2296.2|2295.9|2297.4|2297.1|2297.8|2297.5|2296|2295.7|151
1614247200000|2021-02-25 10:00:00|2297.3|2297|2296.1|2295.8|2297.3|2297|2296.1|2295.8|54
1614247500000|2021-02-25 10:05:00|2295.9|2295.6|2294.9|2294.6|2296.2|2295.9|2294.7|2294.4|181
1614247800000|2021-02-25 10:10:00|2295.1|2294.8|2295.7|2295.4|2295.7|2295.4|2294.5|2294.2|112
1614248100000|2021-02-25 10:15:00|2295.4|2295.1|2296.9|2296.6|2297.5|2297.2|2294.8|2294.5|188
1614248400000|2021-02-25 10:20:00|2296.8|2296.5|2296.9|2296.6|2297.8|2297.5|2296.3|2296|127
1614248700000|2021-02-25 10:25:00|2297.2|2296.9|2296|2295.7|2297.9|2297.6|2295.9|2295.6|120
1614249000000|2021-02-25 10:30:00|2295.8|2295.5|2297|2296.7|2297.4|2297.1|2295.1|2294.8|110
1614249300000|2021-02-25 10:35:00|2297.2|2296.9|2299.2|2298.9|2299.3|2299|2297.2|2296.9|133
1614249600000|2021-02-25 10:40:00|2299.3|2299|2298.2|2297.9|2300|2299.7|2298|2297.7|179
1614249900000|2021-02-25 10:45:00|2298.1|2297.8|2297.6|2297.3|2298.9|2298.6|2297.3|2297|122
1614250200000|2021-02-25 10:50:00|2297.8|2297.5|2298.3|2298|2298.8|2298.5|2297.5|2297.2|71
1614250500000|2021-02-25 10:55:00|2298.4|2298.1|2299.7|2299.4|2300|2299.7|2298.4|2298.1|269
1614250800000|2021-02-25 11:00:00|2299.8|2299.5|2299.6|2299.3|2300.3|2300|2299.5|2299.2|181
1614251100000|2021-02-25 11:05:00|2299.7|2299.4|2299|2298.7|2299.7|2299.4|2298.6|2298.3|62
1614251400000|2021-02-25 11:10:00|2299.1|2298.8|2298.4|2298.1|2299.2|2298.9|2298.4|2298.1|57
1614251700000|2021-02-25 11:15:00|2298.3|2298|2296.4|2296.1|2298.4|2298.1|2296|2295.7|164
1614252000000|2021-02-25 11:20:00|2296.2|2295.9|2295|2294.7|2297.4|2297.1|2294.1|2293.8|258
1614252300000|2021-02-25 11:25:00|2294.8|2294.5|2293.6|2293.3|2294.8|2294.5|2291.3|2291|445
1614252600000|2021-02-25 11:30:00|2293.5|2293.2|2292.5|2292.2|2293.6|2293.3|2290.9|2290.6|235
1614252900000|2021-02-25 11:35:00|2292.6|2292.3|2291.3|2291|2293.5|2293.2|2291.2|2290.9|161
1614253200000|2021-02-25 11:40:00|2291.5|2291.2|2291.1|2290.8|2292.2|2291.9|2289.5|2289.2|243
1614253500000|2021-02-25 11:45:00|2291.2|2290.9|2287.4|2287.1|2291.8|2291.5|2287.4|2287.1|380
1614253800000|2021-02-25 11:50:00|2287.5|2287.2|2289|2288.7|2290.6|2290.3|2287.5|2287.2|343
1614254100000|2021-02-25 11:55:00|2289.2|2288.9|2289.2|2288.9|2290.4|2290.1|2288.6|2288.3|159
1614254400000|2021-02-25 12:00:00|2289.9|2289.6|2290.7|2290.4|2291|2290.7|2288.8|2288.5|237
1614254700000|2021-02-25 12:05:00|2290.6|2290.3|2289.4|2289.1|2290.7|2290.4|2287.3|2287|249
1614255000000|2021-02-25 12:10:00|2289.5|2289.2|2290.3|2290|2291.2|2290.9|2289.2|2288.9|161
1614255300000|2021-02-25 12:15:00|2290|2289.7|2288.3|2288|2290.6|2290.3|2288.3|2288|313
1614255600000|2021-02-25 12:20:00|2288.7|2288.4|2288.9|2288.6|2289|2288.7|2286.6|2286.3|371
1614255900000|2021-02-25 12:25:00|2289|2288.7|2290.4|2290.1|2290.4|2290.1|2288.6|2288.3|158
1614256200000|2021-02-25 12:30:00|2290.3|2290|2289.3|2289|2290.8|2290.5|2289.2|2288.9|208
1614256500000|2021-02-25 12:35:00|2289.1|2288.8|2287.3|2287|2289.1|2288.8|2286.9|2286.6|209
1614256800000|2021-02-25 12:40:00|2287.6|2287.3|2286.1|2285.8|2287.6|2287.3|2284.6|2284.3|360
1614257100000|2021-02-25 12:45:00|2285.9|2285.6|2285.5|2285.2|2287.1|2286.8|2284.4|2284.1|304
1614257400000|2021-02-25 12:50:00|2285.4|2285.1|2285.4|2285.1|2285.8|2285.5|2283.9|2283.6|282
1614257700000|2021-02-25 12:55:00|2285.6|2285.3|2285.4|2285.1|2286.8|2286.5|2285.3|2285|324
1614258000000|2021-02-25 13:00:00|2285.3|2285|2284.1|2283.8|2285.5|2285.2|2283.4|2283.1|504
1614258300000|2021-02-25 13:05:00|2283.9|2283.6|2286.3|2286|2287.1|2286.8|2283.9|2283.6|301
1614258600000|2021-02-25 13:10:00|2285.9|2285.6|2283.4|2283.1|2285.9|2285.6|2283.1|2282.8|190
1614258900000|2021-02-25 13:15:00|2283.2|2282.9|2284.2|2283.9|2285.2|2284.9|2282.6|2282.3|372
1614259200000|2021-02-25 13:20:00|2283.9|2283.6|2283.5|2283.2|2284.7|2284.4|2283|2282.7|226
1614259500000|2021-02-25 13:25:00|2283.6|2283.3|2282.6|2282.3|2283.8|2283.5|2281.4|2281.1|305
1614259800000|2021-02-25 13:30:00|2282.8|2282.5|2284.9|2284.6|2285|2284.7|2281.7|2281.4|561
1614260100000|2021-02-25 13:35:00|2284.7|2284.4|2287.4|2287.1|2288|2287.7|2284.3|2284|743
1614260400000|2021-02-25 13:40:00|2287.5|2287.2|2286.8|2286.5|2287.7|2287.4|2285.8|2285.5|278
1614260700000|2021-02-25 13:45:00|2286.7|2286.4|2289.3|2289|2289.8|2289.5|2286.3|2286|365
1614261000000|2021-02-25 13:50:00|2289.1|2288.8|2288.3|2288|2290|2289.7|2288.2|2287.9|376
1614261300000|2021-02-25 13:55:00|2288.4|2288.1|2285.4|2285.1|2288.4|2288.1|2285.4|2285.1|809
1614261600000|2021-02-25 14:00:00|2285.2|2284.9|2285.3|2285|2286|2285.7|2283.2|2282.9|400
1614261900000|2021-02-25 14:05:00|2285|2284.7|2281.3|2281|2285|2284.7|2280|2279.7|539
1614262200000|2021-02-25 14:10:00|2281.1|2280.8|2280.6|2280.3|2281.8|2281.5|2279.7|2279.4|401
1614262500000|2021-02-25 14:15:00|2281|2280.7|2279.9|2279.6|2282.6|2282.3|2279.8|2279.5|511
1614262800000|2021-02-25 14:20:00|2280.2|2279.9|2279.7|2279.4|2281.1|2280.8|2278.4|2278.1|647
1614263100000|2021-02-25 14:25:00|2279.9|2279.6|2281.6|2281.3|2282.5|2282.2|2277.6|2277.3|819
1614263400000|2021-02-25 14:30:00|2281.7|2281.4|2283.7|2283.4|2284.3|2284|2280|2279.7|4427
1614263700000|2021-02-25 14:35:00|2284.2|2283.9|2287.2|2286.9|2287.8|2287.5|2279.7|2279.4|4108
1614264000000|2021-02-25 14:40:00|2286.7|2286.4|2286.6|2286.3|2289.1|2288.8|2283.6|2283.3|2751
1614264300000|2021-02-25 14:45:00|2286.7|2286.4|2282.9|2282.6|2288.1|2287.8|2282.1|2281.8|2500
1614264600000|2021-02-25 14:50:00|2283|2282.7|2283.4|2283.1|2289.9|2289.6|2280.7|2280.4|2623
1614264900000|2021-02-25 14:55:00|2283.5|2283.2|2283|2282.7|2285.9|2285.6|2282.1|2281.8|1563
1614265200000|2021-02-25 15:00:00|2282.7|2282.4|2276.4|2276.1|2283.4|2283.1|2276.4|2276.1|2595
1614265500000|2021-02-25 15:05:00|2276.1|2275.8|2273.7|2273.4|2278|2277.7|2268.6|2268.3|3862
1614265800000|2021-02-25 15:10:00|2274.3|2274|2269.4|2269.1|2275.9|2275.6|2269.1|2268.8|3798
1614266100000|2021-02-25 15:15:00|2269.2|2268.9|2271.8|2271.5|2274.6|2274.3|2268.2|2267.9|1777
1614266400000|2021-02-25 15:20:00|2272|2271.7|2277.4|2277.1|2280.7|2280.4|2272|2271.7|3427
1614266700000|2021-02-25 15:25:00|2277.3|2277|2269.7|2269.4|2277.5|2277.2|2267.2|2266.9|2680
1614267000000|2021-02-25 15:30:00|2269.5|2269.2|2263.2|2262.9|2270.2|2269.9|2262.3|2262|3456
1614267300000|2021-02-25 15:35:00|2263.1|2262.8|2256.5|2256.2|2263.1|2262.8|2254.5|2254.2|4833
1614267600000|2021-02-25 15:40:00|2256.1|2255.8|2262.4|2262.1|2263.9|2263.6|2254.4|2254.1|3018
1614267900000|2021-02-25 15:45:00|2262.3|2262|2253.5|2253.2|2262.4|2262.1|2252.3|2252|4025
1614268200000|2021-02-25 15:50:00|2253.1|2252.8|2252.2|2251.9|2254.9|2254.6|2248.4|2248.1|4036
1614268500000|2021-02-25 15:55:00|2251.7|2251.4|2257.6|2257.3|2258.5|2258.2|2251.4|2251.1|3063
1614268800000|2021-02-25 16:00:00|2257.5|2257.2|2259.2|2258.9|2261.2|2260.9|2254.6|2254.3|2421
1614269100000|2021-02-25 16:05:00|2259.1|2258.8|2260.8|2260.5|2261.5|2261.2|2253.2|2252.9|1720
1614269400000|2021-02-25 16:10:00|2260.7|2260.4|2256.8|2256.5|2262.2|2261.9|2256.2|2255.9|1486
1614269700000|2021-02-25 16:15:00|2256.7|2256.4|2259.1|2258.8|2262.5|2262.2|2254.5|2254.2|1867
1614270000000|2021-02-25 16:20:00|2259.3|2259|2258.9|2258.6|2263.8|2263.5|2255.4|2255.1|2008
1614270300000|2021-02-25 16:25:00|2258.8|2258.5|2257.7|2257.4|2260.2|2259.9|2254.9|2254.6|1324
1614270600000|2021-02-25 16:30:00|2256.9|2256.6|2253.8|2253.5|2258.1|2257.8|2253|2252.7|1232
1614270900000|2021-02-25 16:35:00|2253.6|2253.3|2251|2250.7|2254.2|2253.9|2249.3|2249|1534
1614271200000|2021-02-25 16:40:00|2251.2|2250.9|2249.6|2249.3|2251.6|2251.3|2248.1|2247.8|2612
1614271500000|2021-02-25 16:45:00|2249.2|2248.9|2241|2240.7|2249.2|2248.9|2240.5|2240.2|3314
1614271800000|2021-02-25 16:50:00|2240.9|2240.6|2244.4|2244.1|2245.3|2245|2237.7|2237.4|3274
1614272100000|2021-02-25 16:55:00|2244.2|2243.9|2239.3|2239|2245.3|2245|2237.5|2237.2|2076
1614272400000|2021-02-25 17:00:00|2239.1|2238.8|2237.8|2237.5|2241.2|2240.9|2233.3|2233|4384
1614272700000|2021-02-25 17:05:00|2237.6|2237.3|2235.2|2234.9|2239|2238.7|2233.4|2233.1|1807
1614273000000|2021-02-25 17:10:00|2235.3|2235|2238.3|2238|2239.3|2239|2229|2228.7|2749
1614273300000|2021-02-25 17:15:00|2238.1|2237.8|2234.5|2234.2|2240.4|2240.1|2234.4|2234.1|1957
1614273600000|2021-02-25 17:20:00|2234.6|2234.3|2234.7|2234.4|2237.2|2236.9|2229.5|2229.2|1756
1614273900000|2021-02-25 17:25:00|2234.9|2234.6|2225.6|2225.3|2234.9|2234.6|2224.5|2224.2|3067
1614274200000|2021-02-25 17:30:00|2225.1|2224.8|2218|2217.7|2226.1|2225.8|2215.9|2215.6|4121
1614274500000|2021-02-25 17:35:00|2218.3|2218|2223.6|2223.3|2223.9|2223.6|2214.3|2214|2744
1614274800000|2021-02-25 17:40:00|2223.5|2223.2|2220.4|2220.1|2224.3|2224|2218.7|2218.4|2443
1614275100000|2021-02-25 17:45:00|2220.2|2219.9|2220.8|2220.5|2225.4|2225.1|2216.3|2216|1992
1614275400000|2021-02-25 17:50:00|2220.6|2220.3|2208.1|2207.8|2221.9|2221.6|2208.1|2207.8|3946
1614275700000|2021-02-25 17:55:00|2208.3|2208|2204.5|2204.2|2211.6|2211.3|2202.8|2202.5|3141
1614276000000|2021-02-25 18:00:00|2204|2203.7|2206.6|2206.3|2211.8|2211.5|2199.5|2199.2|4886
1614276300000|2021-02-25 18:05:00|2206.7|2206.4|2216.3|2216|2216.5|2216.2|2202.7|2202.4|4398
1614276600000|2021-02-25 18:10:00|2215.7|2215.4|2226.8|2226.5|2227.1|2226.8|2210.4|2210.1|5686
1614276900000|2021-02-25 18:15:00|2226.7|2226.4|2231.5|2231.2|2232.2|2231.9|2220.9|2220.6|4239
1614277200000|2021-02-25 18:20:00|2231.4|2231.1|2233|2232.7|2236.3|2236|2229.2|2228.9|3151
1614277500000|2021-02-25 18:25:00|2233.1|2232.8|2236.4|2236.1|2238.4|2238.1|2228.1|2227.8|2524
1614277800000|2021-02-25 18:30:00|2236|2235.7|2229.3|2229|2238.6|2238.3|2228.1|2227.8|2754
1614278100000|2021-02-25 18:35:00|2229.1|2228.8|2235.6|2235.3|2235.9|2235.6|2224.2|2223.9|2171
1614278400000|2021-02-25 18:40:00|2235.7|2235.4|2236.6|2236.3|2237.9|2237.6|2230.5|2230.2|1653
1614278700000|2021-02-25 18:45:00|2236.8|2236.5|2236.7|2236.4|2237.4|2237.1|2232.8|2232.5|1256
1614279000000|2021-02-25 18:50:00|2236.5|2236.2|2226.6|2226.3|2236.7|2236.4|2224.5|2224.2|1874
1614279300000|2021-02-25 18:55:00|2226.8|2226.5|2229.9|2229.6|2230.3|2230|2221.9|2221.6|1554
1614279600000|2021-02-25 19:00:00|2230|2229.7|2234.9|2234.6|2236.3|2236|2226.5|2226.2|1618
1614279900000|2021-02-25 19:05:00|2235|2234.7|2238.5|2238.2|2239.7|2239.4|2234.5|2234.2|1491
1614280200000|2021-02-25 19:10:00|2238.6|2238.3|2238|2237.7|2242.2|2241.9|2237.7|2237.4|1630
1614280500000|2021-02-25 19:15:00|2238.7|2238.4|2244.4|2244.1|2244.5|2244.2|2238.5|2238.2|1752
1614280800000|2021-02-25 19:20:00|2244.2|2243.9|2245.9|2245.6|2247.4|2247.1|2242.2|2241.9|1563
1614281100000|2021-02-25 19:25:00|2245.8|2245.5|2247|2246.7|2248.2|2247.9|2242.8|2242.5|1130
1614281400000|2021-02-25 19:30:00|2246.5|2246.2|2240.7|2240.4|2246.8|2246.5|2240.5|2240.2|1997
1614281700000|2021-02-25 19:35:00|2240.6|2240.3|2233.9|2233.6|2241.6|2241.3|2233.4|2233.1|2009
1614282000000|2021-02-25 19:40:00|2233.6|2233.3|2235|2234.7|2237.9|2237.6|2233|2232.7|1409
1614282300000|2021-02-25 19:45:00|2234.9|2234.6|2232.5|2232.2|2238.1|2237.8|2231.1|2230.8|1912
1614282600000|2021-02-25 19:50:00|2232.2|2231.9|2230.3|2230|2235.4|2235.1|2229.1|2228.8|1474
1614282900000|2021-02-25 19:55:00|2230.2|2229.9|2229|2228.7|2233.4|2233.1|2227.5|2227.2|1764
1614283200000|2021-02-25 20:00:00|2228.9|2228.6|2223|2222.7|2233.6|2233.3|2222.9|2222.6|2539
1614283500000|2021-02-25 20:05:00|2223.2|2222.9|2214.4|2214.1|2224.8|2224.5|2213.1|2212.8|3281
1614283800000|2021-02-25 20:10:00|2214.3|2214|2216|2215.7|2219.9|2219.6|2213.9|2213.6|2913
1614284100000|2021-02-25 20:15:00|2215.3|2215|2212|2211.7|2216.4|2216.1|2210.1|2209.8|2919
1614284400000|2021-02-25 20:20:00|2211.8|2211.5|2207.7|2207.4|2216|2215.7|2206.7|2206.4|2388
1614284700000|2021-02-25 20:25:00|2207.9|2207.6|2209|2208.7|2212.6|2212.3|2207|2206.7|2340
1614285000000|2021-02-25 20:30:00|2208.8|2208.5|2202.7|2202.4|2213.6|2213.3|2202.7|2202.4|3933
1614285300000|2021-02-25 20:35:00|2202.6|2202.3|2198.6|2198.3|2203.1|2202.8|2193|2192.7|4596
1614285600000|2021-02-25 20:40:00|2199.2|2198.9|2203.3|2203|2206.9|2206.6|2193.2|2192.9|4618
1614285900000|2021-02-25 20:45:00|2203.2|2202.9|2209.1|2208.8|2211.7|2211.4|2201.3|2201|4298
1614286200000|2021-02-25 20:50:00|2209.2|2208.9|2205.9|2205.6|2212.2|2211.9|2203.3|2203|5032
1614286500000|2021-02-25 20:55:00|2206|2205.7|2199.6|2199.3|2206.3|2206|2199.2|2198.9|12948
1614286800000|2021-02-25 21:00:00|2199.3|2199|2206.6|2206.3|2207.5|2207.2|2198.7|2198.4|5718
1614287100000|2021-02-25 21:05:00|2206.4|2206.1|2206.2|2205.9|2209.9|2209.6|2205.6|2205.3|1666
1614287400000|2021-02-25 21:10:00|2206.3|2206|2203.8|2203|2208|2207.7|2201.8|2201.5|1148
1614287700000|2021-02-25 21:15:00|2203.7|2202.9|2202.9|2202.1|2203.9|2203.1|2202.6|2201.8|0
1614288000000|2021-02-25 21:20:00|2202.8|2202|2202.9|2202.1|2203.4|2202.6|2202.4|2201.6|0
1614288300000|2021-02-25 21:25:00|2202.8|2202|2202.8|2202|2203.1|2202.3|2202.7|2201.9|0
1614288600000|2021-02-25 21:30:00|2203|2202.2|2201.1|2200.8|2205.3|2205|2199|2198.7|852
1614288900000|2021-02-25 21:35:00|2201.4|2201.1|2201.8|2201.5|2204.2|2203.9|2199.4|2199.1|283
1614289200000|2021-02-25 21:40:00|2202.2|2201.9|2200.6|2200.3|2203.6|2203.3|2199.8|2199.5|187
1614289500000|2021-02-25 21:45:00|2200.7|2200.4|2199.8|2199.5|2202.6|2202.3|2199.8|2199.5|168
1614289800000|2021-02-25 21:50:00|2200.2|2199.9|2193.9|2193.6|2200.8|2200.5|2193.9|2193.6|266
1614290100000|2021-02-25 21:55:00|2194|2193.7|2195.4|2194.6|2197.8|2197.5|2193.8|2193.5|282
1614290400000|2021-02-25 22:00:00|2195.3|2194.5|2195.4|2194.6|2195.6|2194.8|2195.2|2194.4|0
1614290700000|2021-02-25 22:05:00|2195.2|2194.4|2195.2|2194.4|2195.4|2194.6|2195.1|2194.3|0
1614291000000|2021-02-25 22:10:00|2195.3|2194.5|2194.7|2193.9|2195.3|2194.5|2194.5|2193.7|0
1614291300000|2021-02-25 22:15:00|2194.8|2194|2194.9|2194.1|2195|2194.2|2194.7|2193.9|0
1614291600000|2021-02-25 22:20:00|2194.8|2194|2195.1|2194.3|2195.4|2194.6|2194.7|2193.9|0
1614291900000|2021-02-25 22:25:00|2195.3|2194.5|2195.2|2194.4|2195.5|2194.7|2194.9|2194.1|0
1614292200000|2021-02-25 22:30:00|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2194.8|2194|0
1614292500000|2021-02-25 22:35:00|2195.2|2194.4|2194.4|2193.6|2195.2|2194.4|2194.4|2193.6|0
1614292800000|2021-02-25 22:40:00|2194.5|2193.7|2194.5|2193.7|2194.9|2194.1|2194.5|2193.7|0
1614293100000|2021-02-25 22:45:00|2194.6|2193.8|2194.4|2193.6|2194.7|2193.9|2194.4|2193.6|0
1614293400000|2021-02-25 22:50:00|2194.6|2193.8|2194.8|2194|2194.9|2194.1|2194.6|2193.8|0
1614293700000|2021-02-25 22:55:00|2194.9|2194.1|2194.9|2194.1|2195|2194.2|2194.7|2193.9|0
1614294000000|2021-02-25 23:00:00|2195.1|2194.3|2200.6|2200.3|2202.7|2202.4|2188.7|2188.4|1134
1614294300000|2021-02-25 23:05:00|2200.3|2200|2198.7|2198.4|2201.2|2200.9|2198.2|2197.9|159
1614294600000|2021-02-25 23:10:00|2199.2|2198.9|2201.4|2201.1|2203.5|2203.2|2199.2|2198.9|147
1614294900000|2021-02-25 23:15:00|2201.7|2201.4|2205|2204.7|2205.4|2205.1|2201.7|2201.4|90
1614295200000|2021-02-25 23:20:00|2205.3|2205|2196.9|2196.6|2205.3|2205|2196.2|2195.9|317
1614295500000|2021-02-25 23:25:00|2197.4|2197.1|2199.9|2199.6|2200.1|2199.8|2196.8|2196.5|45
1614295800000|2021-02-25 23:30:00|2201.1|2200.8|2201.7|2201.4|2202.8|2202.5|2197.8|2197.5|133
1614296100000|2021-02-25 23:35:00|2201.6|2201.3|2203|2202.7|2205.1|2204.8|2201.6|2201.3|170
1614296400000|2021-02-25 23:40:00|2203.3|2203|2202.6|2202.3|2204.1|2203.8|2200.1|2199.8|122
1614296700000|2021-02-25 23:45:00|2203|2202.7|2204|2203.7|2204.8|2204.5|2202.4|2202.1|74
1614297000000|2021-02-25 23:50:00|2204.3|2204|2200.9|2200.6|2204.7|2204.4|2200.5|2200.2|105
1614297300000|2021-02-25 23:55:00|2200.8|2200.5|2196.8|2196.5|2200.8|2200.5|2196|2195.7|129
1614297600000|2021-02-26 00:00:00|2195.9|2195.6|2197|2196.7|2200.2|2199.9|2193.1|2192.8|441
1614297900000|2021-02-26 00:05:00|2197.2|2196.9|2188.1|2187.8|2197.5|2197.2|2187.4|2187.1|526
1614298200000|2021-02-26 00:10:00|2188.9|2188.6|2187.7|2187.4|2191.7|2191.4|2184.8|2184.5|691
1614298500000|2021-02-26 00:15:00|2187.4|2187.1|2180.5|2180.2|2189.4|2189.1|2180.5|2180.2|641
1614298800000|2021-02-26 00:20:00|2180.2|2179.9|2176.1|2175.8|2182.8|2182.5|2174.9|2174.6|811
1614299100000|2021-02-26 00:25:00|2175.7|2175.4|2178.6|2178.3|2181.8|2181.5|2175.5|2175.2|322
1614299400000|2021-02-26 00:30:00|2178.9|2178.6|2175.1|2174.8|2178.9|2178.6|2174.2|2173.9|382
1614299700000|2021-02-26 00:35:00|2175.5|2175.2|2184.2|2183.9|2185.5|2185.2|2174.5|2174.2|396
1614300000000|2021-02-26 00:40:00|2183.7|2183.4|2183.7|2183.4|2184.7|2184.4|2181.9|2181.6|271
1614300300000|2021-02-26 00:45:00|2183.8|2183.5|2189.7|2189.4|2190|2189.7|2181.9|2181.6|348
1614300600000|2021-02-26 00:50:00|2189.1|2188.8|2187.7|2187.4|2189.1|2188.8|2186.6|2186.3|264
1614300900000|2021-02-26 00:55:00|2187.5|2187.2|2190.7|2190.4|2193|2192.7|2187.5|2187.2|532
1614301200000|2021-02-26 01:00:00|2190.9|2190.6|2196.1|2195.8|2197.7|2197.4|2189|2188.7|740
1614301500000|2021-02-26 01:05:00|2196.6|2196.3|2194.8|2194.5|2197.7|2197.4|2194.3|2194|203
1614301800000|2021-02-26 01:10:00|2194.6|2194.3|2195.2|2194.9|2196.2|2195.9|2192.9|2192.6|159
1614302100000|2021-02-26 01:15:00|2195|2194.7|2196.7|2196.4|2199.8|2199.5|2193.7|2193.4|323
1614302400000|2021-02-26 01:20:00|2196.3|2196|2197.9|2197.6|2199.1|2198.8|2195.3|2195|192
1614302700000|2021-02-26 01:25:00|2197.6|2197.3|2195.7|2195.4|2199.2|2198.9|2193.8|2193.5|227
1614303000000|2021-02-26 01:30:00|2195.5|2195.2|2192.8|2192.5|2195.7|2195.4|2191.2|2190.9|176
1614303300000|2021-02-26 01:35:00|2192.5|2192.2|2192.8|2192.5|2193.2|2192.9|2190.6|2190.3|103
1614303600000|2021-02-26 01:40:00|2192.6|2192.3|2191.4|2191.1|2196.6|2196.3|2191|2190.7|158
1614303900000|2021-02-26 01:45:00|2191.5|2191.2|2190.3|2190|2191.5|2191.2|2187.3|2187|243
1614304200000|2021-02-26 01:50:00|2190.4|2190.1|2194.5|2194.2|2196|2195.7|2190.4|2190.1|199
1614304500000|2021-02-26 01:55:00|2194.9|2194.6|2192|2191.7|2196.3|2196|2190.6|2190.3|327
1614304800000|2021-02-26 02:00:00|2192.5|2192.2|2192.4|2192.1|2195.9|2195.6|2191|2190.7|186
1614305100000|2021-02-26 02:05:00|2192.7|2192.4|2191|2190.7|2193.9|2193.6|2191|2190.7|191
1614305400000|2021-02-26 02:10:00|2191.4|2191.1|2192.3|2192|2193.8|2193.5|2190.5|2190.2|155
1614305700000|2021-02-26 02:15:00|2192.5|2192.2|2194.4|2194.1|2196.7|2196.4|2192.4|2192.1|247
1614306000000|2021-02-26 02:20:00|2194.2|2193.9|2195.3|2195|2195.8|2195.5|2192.6|2192.3|230
1614306300000|2021-02-26 02:25:00|2194.8|2194.5|2193.8|2193.5|2195.9|2195.6|2193.5|2193.2|317
1614306600000|2021-02-26 02:30:00|2194.2|2193.9|2194.4|2194.1|2195.9|2195.6|2192.9|2192.6|169
1614306900000|2021-02-26 02:35:00|2194.5|2194.2|2193.2|2192.9|2195.4|2195.1|2192.6|2192.3|96
1614307200000|2021-02-26 02:40:00|2192.9|2192.6|2194.8|2194.5|2196.8|2196.5|2192.7|2192.4|123
1614307500000|2021-02-26 02:45:00|2195.2|2194.9|2194.1|2193.8|2196|2195.7|2193|2192.7|108
1614307800000|2021-02-26 02:50:00|2193.5|2193.2|2193.4|2193.1|2195.7|2195.4|2193.3|2193|88
1614308100000|2021-02-26 02:55:00|2194.1|2193.8|2193.1|2192.8|2196.4|2196.1|2192.6|2192.3|97
1614308400000|2021-02-26 03:00:00|2193.2|2192.9|2195|2194.7|2195.9|2195.6|2192.2|2191.9|99
1614308700000|2021-02-26 03:05:00|2194.7|2194.4|2197.5|2197.2|2198.3|2198|2194.5|2194.2|148
1614309000000|2021-02-26 03:10:00|2197.3|2197|2194.6|2194.3|2198.5|2198.2|2194.5|2194.2|88
1614309300000|2021-02-26 03:15:00|2194.9|2194.6|2194.9|2194.6|2196.3|2196|2194.1|2193.8|47
1614309600000|2021-02-26 03:20:00|2195.5|2195.2|2193.8|2193.5|2195.5|2195.2|2192.9|2192.6|74
1614309900000|2021-02-26 03:25:00|2193.9|2193.6|2192.4|2192.1|2195.3|2195|2192.4|2192.1|61
1614310200000|2021-02-26 03:30:00|2192.5|2192.2|2187.6|2187.3|2192.5|2192.2|2186.2|2185.9|207
1614310500000|2021-02-26 03:35:00|2188.1|2187.8|2184.7|2184.4|2188.7|2188.4|2184.3|2184|108
1614310800000|2021-02-26 03:40:00|2184.5|2184.2|2184.4|2184.1|2186.4|2186.1|2183.3|2183|165
1614311100000|2021-02-26 03:45:00|2184.5|2184.2|2185|2184.7|2185.9|2185.6|2182.3|2182|107
1614311400000|2021-02-26 03:50:00|2185.2|2184.9|2184.3|2184|2186.2|2185.9|2184.1|2183.8|103
1614311700000|2021-02-26 03:55:00|2185|2184.7|2184.9|2184.6|2187|2186.7|2184.7|2184.4|129
1614312000000|2021-02-26 04:00:00|2185.7|2185.4|2187.5|2187.2|2189.4|2189.1|2185|2184.7|146
1614312300000|2021-02-26 04:05:00|2187.6|2187.3|2186.9|2186.6|2188.2|2187.9|2186.1|2185.8|54
1614312600000|2021-02-26 04:10:00|2186.4|2186.1|2183.6|2183.3|2186.4|2186.1|2182.9|2182.6|136
1614312900000|2021-02-26 04:15:00|2183.5|2183.2|2185.5|2185.2|2185.5|2185.2|2183.3|2183|41
1614313200000|2021-02-26 04:20:00|2185.2|2184.9|2184.3|2184|2185.3|2185|2183|2182.7|43
1614313500000|2021-02-26 04:25:00|2185.2|2184.9|2186|2185.7|2186.3|2186|2184.9|2184.6|43
1614313800000|2021-02-26 04:30:00|2186.1|2185.8|2185.6|2185.3|2186.3|2186|2184.1|2183.8|141
1614314100000|2021-02-26 04:35:00|2184.9|2184.6|2185.4|2185.1|2186.9|2186.6|2184.4|2184.1|88
1614314400000|2021-02-26 04:40:00|2185.5|2185.2|2182.7|2182.4|2185.9|2185.6|2182.7|2182.4|220
1614314700000|2021-02-26 04:45:00|2182.3|2182|2179.8|2179.5|2182.3|2182|2178.2|2177.9|195
1614315000000|2021-02-26 04:50:00|2178.9|2178.6|2176.5|2176.2|2180.6|2180.3|2176.5|2176.2|123
1614315300000|2021-02-26 04:55:00|2176.6|2176.3|2176.7|2176.4|2177.2|2176.9|2173.6|2173.3|203
1614315600000|2021-02-26 05:00:00|2176.4|2176.1|2173.8|2173.5|2177.3|2177|2173|2172.7|230
1614315900000|2021-02-26 05:05:00|2174.6|2174.3|2175.2|2174.9|2175.9|2175.6|2173|2172.7|126
1614316200000|2021-02-26 05:10:00|2175|2174.7|2170.7|2170.4|2176.1|2175.8|2170.5|2170.2|436
1614316500000|2021-02-26 05:15:00|2170.6|2170.3|2168.5|2168.2|2170.6|2170.3|2168|2167.7|291
1614316800000|2021-02-26 05:20:00|2168.3|2168|2170.4|2170.1|2170.8|2170.5|2168|2167.7|73
1614317100000|2021-02-26 05:25:00|2169.9|2169.6|2168.1|2167.8|2169.9|2169.6|2166.6|2166.3|224
1614317400000|2021-02-26 05:30:00|2167.6|2167.3|2163.2|2162.9|2167.7|2167.4|2162.5|2162.2|345
1614317700000|2021-02-26 05:35:00|2163|2162.7|2164.4|2164.1|2165|2164.7|2162.1|2161.8|148
1614318000000|2021-02-26 05:40:00|2164.8|2164.5|2171.2|2170.9|2171.4|2171.1|2163.9|2163.6|198
1614318300000|2021-02-26 05:45:00|2171|2170.7|2164.1|2163.8|2171|2170.7|2164.1|2163.8|250
1614318600000|2021-02-26 05:50:00|2164.3|2164|2162.6|2162.3|2165.6|2165.3|2162.2|2161.9|229
1614318900000|2021-02-26 05:55:00|2162.4|2162.1|2163.2|2162.9|2165.2|2164.9|2162|2161.7|203
1614319200000|2021-02-26 06:00:00|2162.7|2162.4|2175.9|2175.6|2176.1|2175.8|2162.7|2162.4|434
1614319500000|2021-02-26 06:05:00|2176.3|2176|2177.2|2176.9|2179.3|2179|2175.3|2175|303
1614319800000|2021-02-26 06:10:00|2177.8|2177.5|2182|2181.7|2182.4|2182.1|2177.8|2177.5|186
1614320100000|2021-02-26 06:15:00|2182.4|2182.1|2183|2182.7|2184|2183.7|2180.6|2180.3|200
1614320400000|2021-02-26 06:20:00|2183.5|2183.2|2182.3|2182|2183.5|2183.2|2180.8|2180.5|157
1614320700000|2021-02-26 06:25:00|2182.6|2182.3|2183.5|2183.2|2184.6|2184.3|2182.2|2181.9|89
1614321000000|2021-02-26 06:30:00|2183.2|2182.9|2179.7|2179.4|2184|2183.7|2179|2178.7|165
1614321300000|2021-02-26 06:35:00|2179.3|2179|2175.5|2175.2|2179.3|2179|2173.3|2173|276
1614321600000|2021-02-26 06:40:00|2175.2|2174.9|2176.3|2176|2178|2177.7|2174.8|2174.5|124
1614321900000|2021-02-26 06:45:00|2176.1|2175.8|2177.8|2177.5|2178.1|2177.8|2174.1|2173.8|128
1614322200000|2021-02-26 06:50:00|2178|2177.7|2174.9|2174.6|2180.7|2180.4|2173.8|2173.5|196
1614322500000|2021-02-26 06:55:00|2174.5|2174.2|2173.5|2173.2|2176.4|2176.1|2173.3|2173|115
1614322800000|2021-02-26 07:00:00|2173.7|2173.4|2173.6|2173.3|2180.5|2180.2|2172.7|2172.4|274
1614323100000|2021-02-26 07:05:00|2172.9|2172.6|2169.2|2168.9|2173.8|2173.5|2168.3|2168|355
1614323400000|2021-02-26 07:10:00|2169.4|2169.1|2171.7|2171.4|2171.7|2171.4|2164.5|2164.2|333
1614323700000|2021-02-26 07:15:00|2170.7|2170.4|2166.3|2166|2171.2|2170.9|2165.5|2165.2|636
1614324000000|2021-02-26 07:20:00|2166.7|2166.4|2169|2168.7|2170|2169.7|2166.7|2166.4|71
1614324300000|2021-02-26 07:25:00|2169.3|2169|2174.2|2173.9|2174.4|2174.1|2169.3|2169|148
1614324600000|2021-02-26 07:30:00|2172.8|2172.5|2174.4|2174.1|2175.9|2175.6|2172.6|2172.3|134
1614324900000|2021-02-26 07:35:00|2175.6|2175.3|2173.2|2172.9|2175.8|2175.5|2172.2|2171.9|117
1614325200000|2021-02-26 07:40:00|2172.9|2172.6|2174|2173.7|2175.4|2175.1|2172|2171.7|107
1614325500000|2021-02-26 07:45:00|2173.9|2173.6|2174.3|2174|2175|2174.7|2172.8|2172.5|197
1614325800000|2021-02-26 07:50:00|2174|2173.7|2178.4|2178.1|2178.5|2178.2|2173.8|2173.5|163
1614326100000|2021-02-26 07:55:00|2177.8|2177.5|2176.3|2176|2181.7|2181.4|2176.3|2176|245
1614326400000|2021-02-26 08:00:00|2176.9|2176.6|2176.1|2175.8|2178.6|2178.3|2172.9|2172.6|452
1614326700000|2021-02-26 08:05:00|2176|2175.7|2178.8|2178.5|2182.5|2182.2|2173.9|2173.6|502
1614327000000|2021-02-26 08:10:00|2178.6|2178.3|2184.6|2184.3|2186.1|2185.8|2178.1|2177.8|360
1614327300000|2021-02-26 08:15:00|2184.5|2184.2|2188.9|2188.6|2188.9|2188.6|2181.5|2181.2|316
1614327600000|2021-02-26 08:20:00|2189.1|2188.8|2191.9|2191.6|2193|2192.7|2188.5|2188.2|262
1614327900000|2021-02-26 08:25:00|2191.7|2191.4|2193.8|2193.5|2195.7|2195.4|2191.6|2191.3|267
1614328200000|2021-02-26 08:30:00|2195.2|2194.9|2198.3|2198|2198.3|2198|2193.2|2192.9|441
1614328500000|2021-02-26 08:35:00|2198|2197.7|2199.7|2199.4|2201.4|2201.1|2195.5|2195.2|882
1614328800000|2021-02-26 08:40:00|2199.4|2199.1|2202.5|2202.2|2203.9|2203.6|2198.5|2198.2|616
1614329100000|2021-02-26 08:45:00|2202.3|2202|2203.1|2202.8|2204.2|2203.9|2201.4|2201.1|765
1614329400000|2021-02-26 08:50:00|2202.9|2202.6|2210.8|2210.5|2217|2216.7|2201.6|2201.3|2675
1614329700000|2021-02-26 08:55:00|2210.7|2210.4|2204.7|2204.4|2211.2|2210.9|2202.4|2202.1|925
1614330000000|2021-02-26 09:00:00|2204.1|2203.8|2195.7|2195.4|2204.5|2204.2|2195.7|2195.4|794
1614330300000|2021-02-26 09:05:00|2196.4|2196.1|2202.1|2201.8|2202.1|2201.8|2196.4|2196.1|383
1614330600000|2021-02-26 09:10:00|2202|2201.7|2202.2|2201.9|2203.7|2203.4|2201.5|2201.2|305
1614330900000|2021-02-26 09:15:00|2202.5|2202.2|2203.2|2202.9|2205.3|2205|2201.9|2201.6|287
1614331200000|2021-02-26 09:20:00|2202.9|2202.6|2199.4|2199.1|2202.9|2202.6|2197.4|2197.1|403
1614331500000|2021-02-26 09:25:00|2199.3|2199|2196.5|2196.2|2199.3|2199|2196|2195.7|277
1614331800000|2021-02-26 09:30:00|2196.2|2195.9|2196.4|2196.1|2197.2|2196.9|2194.5|2194.2|289
1614332100000|2021-02-26 09:35:00|2196|2195.7|2199|2198.7|2200|2199.7|2195.9|2195.6|170
1614332400000|2021-02-26 09:40:00|2198.4|2198.1|2200.4|2200.1|2201|2200.7|2197.5|2197.2|276
1614332700000|2021-02-26 09:45:00|2200.5|2200.2|2200.9|2200.6|2202.4|2202.1|2199.7|2199.4|198
1614333000000|2021-02-26 09:50:00|2200.5|2200.2|2197.6|2197.3|2200.7|2200.4|2196.1|2195.8|155
1614333300000|2021-02-26 09:55:00|2197.4|2197.1|2200.5|2200.2|2202.1|2201.8|2197.3|2197|154
1614333600000|2021-02-26 10:00:00|2200.3|2200|2197.5|2197.2|2200.5|2200.2|2196.5|2196.2|120
1614333900000|2021-02-26 10:05:00|2197.2|2196.9|2194.5|2194.2|2197.2|2196.9|2192.5|2192.2|211
1614334200000|2021-02-26 10:10:00|2194.2|2193.9|2197.6|2197.3|2199.2|2198.9|2193.8|2193.5|170
1614334500000|2021-02-26 10:15:00|2198.1|2197.8|2200.7|2200.4|2200.7|2200.4|2197.3|2197|141
1614334800000|2021-02-26 10:20:00|2200.8|2200.5|2200.8|2200.5|2201.6|2201.3|2198.7|2198.4|203
1614335100000|2021-02-26 10:25:00|2201.2|2200.9|2200.1|2199.8|2201.6|2201.3|2197.7|2197.4|80
1614335400000|2021-02-26 10:30:00|2201|2200.7|2200.3|2200|2201.9|2201.6|2198.6|2198.3|156
1614335700000|2021-02-26 10:35:00|2199.9|2199.6|2202.1|2201.8|2203.1|2202.8|2199.9|2199.6|113
1614336000000|2021-02-26 10:40:00|2201.9|2201.6|2200.5|2200.2|2203.7|2203.4|2200.3|2200|118
1614336300000|2021-02-26 10:45:00|2200.8|2200.5|2198.4|2198.1|2201.8|2201.5|2198.1|2197.8|73
1614336600000|2021-02-26 10:50:00|2198.3|2198|2192.8|2192.5|2198.5|2198.2|2192.4|2192.1|173
1614336900000|2021-02-26 10:55:00|2193.3|2193|2191.1|2190.8|2193.7|2193.4|2191|2190.7|202
1614337200000|2021-02-26 11:00:00|2191|2190.7|2196.3|2196|2197.4|2197.1|2190.5|2190.2|305
1614337500000|2021-02-26 11:05:00|2196.9|2196.6|2194|2193.7|2197.5|2197.2|2193.6|2193.3|142
1614337800000|2021-02-26 11:10:00|2193.7|2193.4|2191.7|2191.4|2194|2193.7|2190.7|2190.4|150
1614338100000|2021-02-26 11:15:00|2190.7|2190.4|2191.9|2191.6|2194.8|2194.5|2190.6|2190.3|158
1614338400000|2021-02-26 11:20:00|2192|2191.7|2191.4|2191.1|2192.1|2191.8|2189.4|2189.1|211
1614338700000|2021-02-26 11:25:00|2191.6|2191.3|2189.8|2189.5|2191.8|2191.5|2187.9|2187.6|258
1614339000000|2021-02-26 11:30:00|2189.6|2189.3|2185.2|2184.9|2191|2190.7|2184.7|2184.4|517
1614339300000|2021-02-26 11:35:00|2185.4|2185.1|2184.6|2184.3|2186.7|2186.4|2183.4|2183.1|269
1614339600000|2021-02-26 11:40:00|2184.2|2183.9|2180.7|2180.4|2184.4|2184.1|2180.4|2180.1|308
1614339900000|2021-02-26 11:45:00|2180.8|2180.5|2180.3|2180|2181.4|2181.1|2176.3|2176|426
1614340200000|2021-02-26 11:50:00|2180.4|2180.1|2185|2184.7|2185.8|2185.5|2179.7|2179.4|342
1614340500000|2021-02-26 11:55:00|2184.8|2184.5|2185.4|2185.1|2186|2185.7|2182.8|2182.5|257
1614340800000|2021-02-26 12:00:00|2185.8|2185.5|2197|2196.7|2197|2196.7|2185|2184.7|541
1614341100000|2021-02-26 12:05:00|2197.1|2196.8|2194.4|2194.1|2200.3|2200|2193.5|2193.2|477
1614341400000|2021-02-26 12:10:00|2194.1|2193.8|2192.6|2192.3|2194.2|2193.9|2191.5|2191.2|262
1614341700000|2021-02-26 12:15:00|2192.1|2191.8|2197|2196.7|2198.1|2197.8|2192.1|2191.8|363
1614342000000|2021-02-26 12:20:00|2196.7|2196.4|2199.5|2199.2|2199.7|2199.4|2194|2193.7|345
1614342300000|2021-02-26 12:25:00|2199.2|2198.9|2199.6|2199.3|2199.7|2199.4|2197.7|2197.4|261
1614342600000|2021-02-26 12:30:00|2199.4|2199.1|2200.9|2200.6|2201.1|2200.8|2197.2|2196.9|422
1614342900000|2021-02-26 12:35:00|2201.2|2200.9|2205.6|2205.3|2207|2206.7|2199.7|2199.4|578
1614343200000|2021-02-26 12:40:00|2205.4|2205.1|2205.7|2205.4|2207.3|2207|2204.1|2203.8|324
1614343500000|2021-02-26 12:45:00|2205.8|2205.5|2202.3|2202|2206.7|2206.4|2202.3|2202|359
1614343800000|2021-02-26 12:50:00|2202.5|2202.2|2198.7|2198.4|2207.4|2207.1|2198.7|2198.4|552
1614344100000|2021-02-26 12:55:00|2198.3|2198|2193|2192.7|2200.7|2200.4|2191.4|2191.1|614
1614344400000|2021-02-26 13:00:00|2192.7|2192.4|2192.9|2192.6|2194.7|2194.4|2189.1|2188.8|483
1614344700000|2021-02-26 13:05:00|2193.2|2192.9|2190.4|2190.1|2195.3|2195|2189.1|2188.8|461
1614345000000|2021-02-26 13:10:00|2190|2189.7|2193|2192.7|2194.2|2193.9|2187.3|2187|462
1614345300000|2021-02-26 13:15:00|2193.3|2193|2193.6|2193.3|2196.3|2196|2190.1|2189.8|562
1614345600000|2021-02-26 13:20:00|2193.2|2192.9|2191.7|2191.4|2195.5|2195.2|2189.5|2189.2|396
1614345900000|2021-02-26 13:25:00|2191.6|2191.3|2190.4|2190.1|2192.7|2192.4|2188.2|2187.9|543
1614346200000|2021-02-26 13:30:00|2190.3|2190|2199.5|2199.2|2202.1|2201.8|2189.7|2189.4|1234
1614346500000|2021-02-26 13:35:00|2199.7|2199.4|2200.2|2199.9|2201.7|2201.4|2193.6|2193.3|873
1614346800000|2021-02-26 13:40:00|2200.1|2199.8|2201.5|2201.2|2204|2203.7|2194.9|2194.6|1319
1614347100000|2021-02-26 13:45:00|2201.7|2201.4|2199.7|2199.4|2202.9|2202.6|2198.4|2198.1|592
1614347400000|2021-02-26 13:50:00|2199.2|2198.9|2200.4|2200.1|2201.7|2201.4|2197|2196.7|825
1614347700000|2021-02-26 13:55:00|2200.3|2200|2204.9|2204.6|2205.9|2205.6|2198.4|2198.1|705
1614348000000|2021-02-26 14:00:00|2204.5|2204.2|2207|2206.7|2210.1|2209.8|2203.6|2203.3|1280
1614348300000|2021-02-26 14:05:00|2207.1|2206.8|2205.5|2205.2|2207.4|2207.1|2204.7|2204.4|347
1614348600000|2021-02-26 14:10:00|2205.1|2204.8|2206.9|2206.6|2207.9|2207.6|2202.8|2202.5|636
1614348900000|2021-02-26 14:15:00|2206.4|2206.1|2205.7|2205.4|2206.4|2206.1|2203.5|2203.2|405
1614349200000|2021-02-26 14:20:00|2206.3|2206|2207.2|2206.9|2207.6|2207.3|2205.3|2205|415
1614349500000|2021-02-26 14:25:00|2206.9|2206.6|2210.1|2209.8|2211.5|2211.2|2205.1|2204.8|604
1614349800000|2021-02-26 14:30:00|2208.9|2208.6|2214.4|2214.1|2220.7|2220.4|2204.4|2204.1|6024
1614350100000|2021-02-26 14:35:00|2213.5|2213.2|2219.4|2219.1|2219.8|2219.5|2206.7|2206.4|3477
1614350400000|2021-02-26 14:40:00|2219.2|2218.9|2227.4|2227.1|2229|2228.7|2217.8|2217.5|4060
1614350700000|2021-02-26 14:45:00|2227.3|2227|2220|2219.7|2231.5|2231.2|2218.3|2218|4959
1614351000000|2021-02-26 14:50:00|2219.8|2219.5|2208.1|2207.8|2221|2220.7|2208.1|2207.8|3995
1614351300000|2021-02-26 14:55:00|2208|2207.7|2202.7|2202.4|2209.1|2208.8|2199.9|2199.6|4211
1614351600000|2021-02-26 15:00:00|2202.5|2202.2|2198.3|2198|2203.8|2203.5|2183|2182.7|6776
1614351900000|2021-02-26 15:05:00|2198.8|2198.5|2181.6|2181.3|2198.8|2198.5|2180.9|2180.6|5079
1614352200000|2021-02-26 15:10:00|2181.3|2181|2182.3|2182|2187.4|2187.1|2177.3|2177|3874
1614352500000|2021-02-26 15:15:00|2182|2181.7|2181.8|2181.5|2186.9|2186.6|2174.1|2173.8|2997
1614352800000|2021-02-26 15:20:00|2182.1|2181.8|2171.7|2171.4|2185.9|2185.6|2171.6|2171.3|3516
1614353100000|2021-02-26 15:25:00|2171.8|2171.5|2164|2163.7|2182.9|2182.6|2162.7|2162.4|5012
1614353400000|2021-02-26 15:30:00|2164.2|2163.9|2168.6|2168.3|2173.8|2173.5|2162.8|2162.5|4434
1614353700000|2021-02-26 15:35:00|2168.8|2168.5|2191.5|2191.2|2193.1|2192.8|2167|2166.7|4763
1614354000000|2021-02-26 15:40:00|2191.3|2191|2191.9|2191.6|2194.1|2193.8|2186|2185.7|2790
1614354300000|2021-02-26 15:45:00|2192|2191.7|2197.4|2197.1|2199.2|2198.9|2191.2|2190.9|3446
1614354600000|2021-02-26 15:50:00|2197.2|2196.9|2195.7|2195.4|2199.6|2199.3|2190.2|2189.9|2741
1614354900000|2021-02-26 15:55:00|2196.1|2195.8|2191.5|2191.2|2196.6|2196.3|2188.9|2188.6|2520
1614355200000|2021-02-26 16:00:00|2191.8|2191.5|2203.8|2203.5|2205.1|2204.8|2189.2|2188.9|3045
1614355500000|2021-02-26 16:05:00|2203.2|2202.9|2203.3|2203|2207.4|2207.1|2200.9|2200.6|2498
1614355800000|2021-02-26 16:10:00|2203.4|2203.1|2199|2198.7|2205.5|2205.2|2197.2|2196.9|1776
1614356100000|2021-02-26 16:15:00|2199.5|2199.2|2196.9|2196.6|2205.4|2205.1|2195.1|2194.8|2023
1614356400000|2021-02-26 16:20:00|2197.2|2196.9|2198.2|2197.9|2200.7|2200.4|2194.8|2194.5|1612
1614356700000|2021-02-26 16:25:00|2198.5|2198.2|2202.5|2202.2|2203.7|2203.4|2198.1|2197.8|1447
1614357000000|2021-02-26 16:30:00|2202.4|2202.1|2211.5|2211.2|2212.7|2212.4|2201.5|2201.2|2081
1614357300000|2021-02-26 16:35:00|2211.4|2211.1|2217.4|2217.1|2218.2|2217.9|2211.4|2211.1|1858
1614357600000|2021-02-26 16:40:00|2217.3|2217|2212.2|2211.9|2219.9|2219.6|2209.8|2209.5|2321
1614357900000|2021-02-26 16:45:00|2212.1|2211.8|2210.5|2210.2|2213.7|2213.4|2205.1|2204.8|2436
1614358200000|2021-02-26 16:50:00|2211|2210.7|2206.3|2206|2211.5|2211.2|2202.8|2202.5|2654
1614358500000|2021-02-26 16:55:00|2206|2205.7|2214|2213.7|2214.5|2214.2|2204.5|2204.2|1305
1614358800000|2021-02-26 17:00:00|2213.7|2213.4|2219.4|2219.1|2219.7|2219.4|2212.8|2212.5|1614
1614359100000|2021-02-26 17:05:00|2219.2|2218.9|2225.8|2225.5|2226.2|2225.9|2214.5|2214.2|2440
1614359400000|2021-02-26 17:10:00|2225.7|2225.4|2229.1|2228.8|2230.7|2230.4|2223.8|2223.5|2882
1614359700000|2021-02-26 17:15:00|2228.5|2228.2|2228.8|2228.5|2231.4|2231.1|2226.7|2226.4|2061
1614360000000|2021-02-26 17:20:00|2228.9|2228.6|2229.4|2229.1|2230|2229.7|2226.8|2226.5|1539
1614360300000|2021-02-26 17:25:00|2229.7|2229.4|2223.9|2223.6|2230.6|2230.3|2220.9|2220.6|1328
1614360600000|2021-02-26 17:30:00|2224|2223.7|2229.3|2229|2232|2231.7|2224|2223.7|1954
1614360900000|2021-02-26 17:35:00|2229.4|2229.1|2229.9|2229.6|2234.5|2234.2|2228.2|2227.9|2606
1614361200000|2021-02-26 17:40:00|2230|2229.7|2231.6|2231.3|2232|2231.7|2227|2226.7|1578
1614361500000|2021-02-26 17:45:00|2231.9|2231.6|2228.9|2228.6|2232.7|2232.4|2227|2226.7|1562
1614361800000|2021-02-26 17:50:00|2228.8|2228.5|2234|2233.7|2238.1|2237.8|2226.9|2226.6|2656
1614362100000|2021-02-26 17:55:00|2233.6|2233.3|2226.2|2225.9|2233.6|2233.3|2224.5|2224.2|2388
1614362400000|2021-02-26 18:00:00|2225.9|2225.6|2218.8|2218.5|2227.5|2227.2|2215.2|2214.9|2618
1614362700000|2021-02-26 18:05:00|2218.7|2218.4|2224.4|2224.1|2224.7|2224.4|2215.8|2215.5|3068
1614363000000|2021-02-26 18:10:00|2224.3|2224|2225.9|2225.6|2226.8|2226.5|2221.2|2220.9|2121
1614363300000|2021-02-26 18:15:00|2226.4|2226.1|2229|2228.7|2230.3|2230|2224.5|2224.2|2747
1614363600000|2021-02-26 18:20:00|2228.9|2228.6|2230.1|2229.8|2231.1|2230.8|2228.6|2228.3|2363
1614363900000|2021-02-26 18:25:00|2230.3|2230|2229.7|2229.4|2232.2|2231.9|2229|2228.7|1701
1614364200000|2021-02-26 18:30:00|2230.4|2230.1|2220.4|2220.1|2231|2230.7|2218.7|2218.4|1847
1614364500000|2021-02-26 18:35:00|2220.6|2220.3|2215.1|2214.8|2221.1|2220.8|2214.2|2213.9|1769
1614364800000|2021-02-26 18:40:00|2214.9|2214.6|2218.4|2218.1|2218.7|2218.4|2213.9|2213.6|927
1614365100000|2021-02-26 18:45:00|2218.6|2218.3|2209.9|2209.6|2222.3|2222|2205.8|2205.5|3054
1614365400000|2021-02-26 18:50:00|2209.7|2209.4|2211.7|2211.4|2211.7|2211.4|2207.5|2207.2|1282
1614365700000|2021-02-26 18:55:00|2211.3|2211|2211.7|2211.4|2217.1|2216.8|2210|2209.7|1822
1614366000000|2021-02-26 19:00:00|2211.8|2211.5|2209.4|2209.1|2217.2|2216.9|2208.9|2208.6|1194
1614366300000|2021-02-26 19:05:00|2209.7|2209.4|2208.5|2208.2|2212|2211.7|2205.6|2205.3|2192
1614366600000|2021-02-26 19:10:00|2208|2207.7|2207.6|2207.3|2208.8|2208.5|2205|2204.7|1158
1614366900000|2021-02-26 19:15:00|2207.4|2207.1|2196.7|2196.4|2210.3|2210|2196.7|2196.4|1698
1614367200000|2021-02-26 19:20:00|2197.3|2197|2196.5|2196.2|2200.6|2200.3|2193.6|2193.3|2498
1614367500000|2021-02-26 19:25:00|2196.2|2195.9|2200.5|2200.2|2202.4|2202.1|2196|2195.7|2132
1614367800000|2021-02-26 19:30:00|2200.3|2200|2207.8|2207.5|2207.9|2207.6|2197.6|2197.3|1239
1614368100000|2021-02-26 19:35:00|2207.9|2207.6|2205.6|2205.3|2208|2207.7|2203.6|2203.3|837
1614368400000|2021-02-26 19:40:00|2205|2204.7|2201.8|2201.5|2207.7|2207.4|2200|2199.7|1028
1614368700000|2021-02-26 19:45:00|2202|2201.7|2211.7|2211.4|2211.7|2211.4|2202|2201.7|1183
1614369000000|2021-02-26 19:50:00|2211.2|2210.9|2209.9|2209.6|2211.9|2211.6|2208.1|2207.8|893
1614369300000|2021-02-26 19:55:00|2209.4|2209.1|2210.7|2210.4|2212.5|2212.2|2208.4|2208.1|775
1614369600000|2021-02-26 20:00:00|2210.4|2210.1|2214.9|2214.6|2215.7|2215.4|2210.4|2210.1|1270
1614369900000|2021-02-26 20:05:00|2215|2214.7|2217.5|2217.2|2218.1|2217.8|2212.5|2212.2|830
1614370200000|2021-02-26 20:10:00|2217.2|2216.9|2214|2213.7|2218.3|2218|2213.4|2213.1|811
1614370500000|2021-02-26 20:15:00|2214.2|2213.9|2217.1|2216.8|2218.3|2218|2214.2|2213.9|623
1614370800000|2021-02-26 20:20:00|2217.2|2216.9|2209|2208.7|2217.5|2217.2|2208.8|2208.5|1436
1614371100000|2021-02-26 20:25:00|2208.9|2208.6|2206.4|2206.1|2209.7|2209.4|2206.1|2205.8|1122
1614371400000|2021-02-26 20:30:00|2206.2|2205.9|2208|2207.7|2209.1|2208.8|2205.2|2204.9|1877
1614371700000|2021-02-26 20:35:00|2208.1|2207.8|2210.5|2210.2|2210.9|2210.6|2206.6|2206.3|1222
1614372000000|2021-02-26 20:40:00|2210.4|2210.1|2213.3|2213|2215.5|2215.2|2208.1|2207.8|1641
1614372300000|2021-02-26 20:45:00|2213.6|2213.3|2220.9|2220.6|2222.9|2222.6|2213.6|2213.3|2900
1614372600000|2021-02-26 20:50:00|2219.9|2219.6|2202.6|2202.3|2219.9|2219.6|2202.6|2202.3|4414
1614372900000|2021-02-26 20:55:00|2202.8|2202.5|2197.6|2197.3|2205.9|2205.6|2197.4|2197.1|24130
1614373200000|2021-02-26 21:00:00|2197.5|2197.2|2198.7|2198.4|2202.5|2202.2|2186.7|2186.4|10565
1614373500000|2021-02-26 21:05:00|2199|2198.7|2196.5|2196.2|2203.9|2203.6|2190.9|2190.6|2684
1614373800000|2021-02-26 21:10:00|2196.7|2196.4|2195.7|2194.9|2199|2198.7|2193.4|2193.1|1705
1614374100000|2021-02-26 21:15:00|2195.8|2195|2195.2|2194.4|2195.9|2195.1|2194.7|2193.9|0
1614374400000|2021-02-26 21:20:00|2195.1|2194.3|2195|2194.2|2195.3|2194.5|2194.7|2193.9|0
1614374700000|2021-02-26 21:25:00|2195.1|2194.3|2196|2195.2|2196|2195.2|2195|2194.2|0
1614375000000|2021-02-26 21:30:00|2195.9|2195.1|2194.6|2194.3|2197|2196.7|2193|2192.7|473
1614375300000|2021-02-26 21:35:00|2194.3|2194|2196.1|2195.8|2197|2196.7|2192.5|2192.2|516
1614375600000|2021-02-26 21:40:00|2195.8|2195.5|2195.3|2195|2195.8|2195.5|2193.9|2193.6|109
1614375900000|2021-02-26 21:45:00|2195.2|2194.9|2194.7|2194.4|2196|2195.7|2194.6|2194.3|200
1614376200000|2021-02-26 21:50:00|2194.8|2194.5|2193.5|2193.2|2195.1|2194.8|2192.8|2192.5|206
1614376500000|2021-02-26 21:55:00|2193.6|2193.3|2196.1|2195.3|2196.5|2196.2|2193.2|2192.9|417
1614553200000|2021-02-28 23:00:00|2203.5|2203.2|2209|2208.7|2210.3|2210|2197.2|2196.9|619
1614553500000|2021-02-28 23:05:00|2209.2|2208.9|2211.2|2210.9|2213|2212.7|2207.7|2207.4|260
1614553800000|2021-02-28 23:10:00|2211.6|2211.3|2210.1|2209.8|2212.7|2212.4|2209.2|2208.9|206
1614554100000|2021-02-28 23:15:00|2210.2|2209.9|2213.8|2213.5|2214.9|2214.6|2207.5|2207.2|281
1614554400000|2021-02-28 23:20:00|2214|2213.7|2222.1|2221.8|2222.6|2222.3|2214|2213.7|557
1614554700000|2021-02-28 23:25:00|2222.2|2221.9|2226|2225.7|2227.5|2227.2|2221.9|2221.6|436
1614555000000|2021-02-28 23:30:00|2225.4|2225.1|2226.2|2225.9|2228.2|2227.9|2223.9|2223.6|254
1614555300000|2021-02-28 23:35:00|2226.7|2226.4|2229.3|2229|2229.3|2229|2226.4|2226.1|234
1614555600000|2021-02-28 23:40:00|2230.2|2229.9|2234.2|2233.9|2235.5|2235.2|2228.2|2227.9|634
1614555900000|2021-02-28 23:45:00|2234|2233.7|2232.1|2231.8|2234.7|2234.4|2230|2229.7|330
1614556200000|2021-02-28 23:50:00|2232.5|2232.2|2230|2229.7|2232.5|2232.2|2230|2229.7|204
1614556500000|2021-02-28 23:55:00|2229.9|2229.6|2232.4|2232.1|2233.1|2232.8|2229.9|2229.6|117
1614556800000|2021-03-01 00:00:00|2232.8|2232.5|2234|2233.7|2234.5|2234.2|2232|2231.7|209
1614557100000|2021-03-01 00:05:00|2234.1|2233.8|2229.1|2228.8|2234.1|2233.8|2228.4|2228.1|371
1614557400000|2021-03-01 00:10:00|2229.7|2229.4|2233.5|2233.2|2233.9|2233.6|2228.4|2228.1|414
1614557700000|2021-03-01 00:15:00|2233|2232.7|2230|2229.7|2234.5|2234.2|2228.3|2228|303
1614558000000|2021-03-01 00:20:00|2229.7|2229.4|2228.8|2228.5|2229.7|2229.4|2227.1|2226.8|220
1614558300000|2021-03-01 00:25:00|2228.9|2228.6|2233.5|2233.2|2233.5|2233.2|2228.8|2228.5|223
1614558600000|2021-03-01 00:30:00|2234|2233.7|2233.8|2233.5|2234.6|2234.3|2232.9|2232.6|205
1614558900000|2021-03-01 00:35:00|2234.1|2233.8|2233.6|2233.3|2234.3|2234|2232.9|2232.6|121
1614559200000|2021-03-01 00:40:00|2233.7|2233.4|2232.6|2232.3|2234.5|2234.2|2232.5|2232.2|73
1614559500000|2021-03-01 00:45:00|2232.5|2232.2|2233|2232.7|2233.5|2233.2|2231.3|2231|172
1614559800000|2021-03-01 00:50:00|2232.8|2232.5|2234.2|2233.9|2234.7|2234.4|2232.6|2232.3|203
1614560100000|2021-03-01 00:55:00|2234.1|2233.8|2233.9|2233.6|2234.4|2234.1|2233|2232.7|116
1614560400000|2021-03-01 01:00:00|2233.8|2233.5|2230.7|2230.4|2235.2|2234.9|2229.6|2229.3|331
1614560700000|2021-03-01 01:05:00|2230.3|2230|2232.2|2231.9|2232.4|2232.1|2230|2229.7|87
1614561000000|2021-03-01 01:10:00|2232.4|2232.1|2233.8|2233.5|2233.8|2233.5|2231.2|2230.9|91
1614561300000|2021-03-01 01:15:00|2233.9|2233.6|2232|2231.7|2234.4|2234.1|2231.9|2231.6|144
1614561600000|2021-03-01 01:20:00|2231.9|2231.6|2232.3|2232|2232.3|2232|2231.4|2231.1|129
1614561900000|2021-03-01 01:25:00|2232.2|2231.9|2233.2|2232.9|2234.8|2234.5|2231.7|2231.4|170
1614562200000|2021-03-01 01:30:00|2233.5|2233.2|2233.7|2233.4|2234.3|2234|2232.8|2232.5|89
1614562500000|2021-03-01 01:35:00|2233.8|2233.5|2233.9|2233.6|2234.2|2233.9|2233.3|2233|38
1614562800000|2021-03-01 01:40:00|2234.1|2233.8|2234.7|2234.4|2235.5|2235.2|2234|2233.7|54
1614563100000|2021-03-01 01:45:00|2234.3|2234|2235.1|2234.8|2235.3|2235|2234.2|2233.9|50
1614563400000|2021-03-01 01:50:00|2235.5|2235.2|2238.6|2238.3|2239|2238.7|2235.3|2235|432
1614563700000|2021-03-01 01:55:00|2238.5|2238.2|2238|2237.7|2239|2238.7|2237.6|2237.3|255
1614564000000|2021-03-01 02:00:00|2238.2|2237.9|2238.7|2238.4|2240|2239.7|2238.2|2237.9|202
1614564300000|2021-03-01 02:05:00|2238.6|2238.3|2238.5|2238.2|2239.5|2239.2|2238.2|2237.9|123
1614564600000|2021-03-01 02:10:00|2239|2238.7|2237.6|2237.3|2239.4|2239.1|2237.2|2236.9|112
1614564900000|2021-03-01 02:15:00|2237.2|2236.9|2236.2|2235.9|2237.4|2237.1|2236.2|2235.9|100
1614565200000|2021-03-01 02:20:00|2235.9|2235.6|2235.6|2235.3|2236.5|2236.2|2235.4|2235.1|86
1614565500000|2021-03-01 02:25:00|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2234.5|2234.2|122
1614565800000|2021-03-01 02:30:00|2235.2|2234.9|2235.5|2235.2|2235.6|2235.3|2234.2|2233.9|51
1614566100000|2021-03-01 02:35:00|2235.7|2235.4|2237.2|2236.9|2237.6|2237.3|2235.7|2235.4|100
1614566400000|2021-03-01 02:40:00|2236.8|2236.5|2235.1|2234.8|2236.8|2236.5|2235|2234.7|74
1614566700000|2021-03-01 02:45:00|2234.6|2234.3|2232.1|2231.8|2234.6|2234.3|2232.1|2231.8|140
1614567000000|2021-03-01 02:50:00|2232.4|2232.1|2232.7|2232.4|2233.3|2233|2232.4|2232.1|31
1614567300000|2021-03-01 02:55:00|2232.8|2232.5|2232.2|2231.9|2233.8|2233.5|2231.2|2230.9|76
1614567600000|2021-03-01 03:00:00|2232.4|2232.1|2230.7|2230.4|2233.2|2232.9|2230.6|2230.3|49
1614567900000|2021-03-01 03:05:00|2230.5|2230.2|2231.1|2230.8|2231.8|2231.5|2229.9|2229.6|84
1614568200000|2021-03-01 03:10:00|2231|2230.7|2232.7|2232.4|2233.6|2233.3|2231|2230.7|49
1614568500000|2021-03-01 03:15:00|2233.4|2233.1|2233.3|2233|2234.2|2233.9|2233.3|2233|34
1614568800000|2021-03-01 03:20:00|2233.5|2233.2|2234.9|2234.6|2234.9|2234.6|2233.4|2233.1|39
1614569100000|2021-03-01 03:25:00|2234.8|2234.5|2234.9|2234.6|2235.3|2235|2234.1|2233.8|36
1614569400000|2021-03-01 03:30:00|2235.4|2235.1|2232.4|2232.1|2235.4|2235.1|2232.4|2232.1|53
1614569700000|2021-03-01 03:35:00|2232.3|2232|2229|2228.7|2232.3|2232|2229|2228.7|193
1614570000000|2021-03-01 03:40:00|2228.8|2228.5|2233.2|2232.9|2233.2|2232.9|2228.8|2228.5|141
1614570300000|2021-03-01 03:45:00|2233.3|2233|2235.7|2235.4|2236.1|2235.8|2232.9|2232.6|259
1614570600000|2021-03-01 03:50:00|2235.5|2235.2|2234.1|2233.8|2235.5|2235.2|2233.9|2233.6|16
1614570900000|2021-03-01 03:55:00|2234.5|2234.2|2232.6|2232.3|2234.5|2234.2|2232.1|2231.8|69
1614571200000|2021-03-01 04:00:00|2233.2|2232.9|2234.2|2233.9|2234.4|2234.1|2233.1|2232.8|34
1614571500000|2021-03-01 04:05:00|2235.2|2234.9|2234.8|2234.5|2236.5|2236.2|2234.8|2234.5|38
1614571800000|2021-03-01 04:10:00|2235.1|2234.8|2235.2|2234.9|2235.7|2235.4|2234.9|2234.6|32
1614572100000|2021-03-01 04:15:00|2234.9|2234.6|2234.2|2233.9|2234.9|2234.6|2233.3|2233|53
1614572400000|2021-03-01 04:20:00|2234|2233.7|2232.6|2232.3|2234.1|2233.8|2232.2|2231.9|57
1614572700000|2021-03-01 04:25:00|2232.3|2232|2233|2232.7|2234.3|2234|2232.3|2232|39
1614573000000|2021-03-01 04:30:00|2233.2|2232.9|2234.7|2234.4|2234.8|2234.5|2233.2|2232.9|45
1614573300000|2021-03-01 04:35:00|2235.1|2234.8|2232.8|2232.5|2235.1|2234.8|2232.8|2232.5|52
1614573600000|2021-03-01 04:40:00|2232.7|2232.4|2232.2|2231.9|2232.9|2232.6|2231.8|2231.5|29
1614573900000|2021-03-01 04:45:00|2232.3|2232|2232.4|2232.1|2232.5|2232.2|2231.6|2231.3|67
1614574200000|2021-03-01 04:50:00|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2230|2229.7|83
1614574500000|2021-03-01 04:55:00|2232.2|2231.9|2232.7|2232.4|2233.6|2233.3|2231.9|2231.6|48
1614574800000|2021-03-01 05:00:00|2232.8|2232.5|2233.2|2232.9|2233.9|2233.6|2232.8|2232.5|34
1614575100000|2021-03-01 05:05:00|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2231.6|2231.3|60
1614575400000|2021-03-01 05:10:00|2233|2232.7|2233|2232.7|2233.9|2233.6|2232.7|2232.4|55
1614575700000|2021-03-01 05:15:00|2232.6|2232.3|2231.7|2231.4|2232.8|2232.5|2231.7|2231.4|24
1614576000000|2021-03-01 05:20:00|2231.8|2231.5|2230.3|2230|2232.3|2232|2230.3|2230|41
1614576300000|2021-03-01 05:25:00|2230.6|2230.3|2231.4|2231.1|2231.4|2231.1|2230.2|2229.9|19
1614576600000|2021-03-01 05:30:00|2230.4|2230.1|2230.8|2230.5|2232.8|2232.5|2230|2229.7|79
1614576900000|2021-03-01 05:35:00|2230.3|2230|2230.5|2230.2|2231.8|2231.5|2230|2229.7|51
1614577200000|2021-03-01 05:40:00|2230.8|2230.5|2231.2|2230.9|2232.3|2232|2230.7|2230.4|28
1614577500000|2021-03-01 05:45:00|2231.1|2230.8|2231.2|2230.9|2232.2|2231.9|2231|2230.7|26
1614577800000|2021-03-01 05:50:00|2230.9|2230.6|2231.6|2231.3|2231.6|2231.3|2230.4|2230.1|71
1614578100000|2021-03-01 05:55:00|2232|2231.7|2232.5|2232.2|2233|2232.7|2231.4|2231.1|44
1614578400000|2021-03-01 06:00:00|2232.8|2232.5|2234|2233.7|2234.3|2234|2232.2|2231.9|55
1614578700000|2021-03-01 06:05:00|2234.5|2234.2|2234.5|2234.2|2235.5|2235.2|2234.1|2233.8|58
1614579000000|2021-03-01 06:10:00|2234.8|2234.5|2231.2|2230.9|2234.8|2234.5|2230.7|2230.4|112
1614579300000|2021-03-01 06:15:00|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.2|2229.9|37
1614579600000|2021-03-01 06:20:00|2229.9|2229.6|2229.2|2228.9|2231.6|2231.3|2229.1|2228.8|62
1614579900000|2021-03-01 06:25:00|2229.7|2229.4|2229.6|2229.3|2230.3|2230|2229.2|2228.9|41
1614580200000|2021-03-01 06:30:00|2229.3|2229|2231|2230.7|2231.2|2230.9|2229|2228.7|35
1614580500000|2021-03-01 06:35:00|2231.4|2231.1|2231.4|2231.1|2232|2231.7|2230.7|2230.4|42
1614580800000|2021-03-01 06:40:00|2231.3|2231|2232.8|2232.5|2233.9|2233.6|2231.3|2231|36
1614581100000|2021-03-01 06:45:00|2232.7|2232.4|2233.5|2233.2|2234|2233.7|2231.9|2231.6|51
1614581400000|2021-03-01 06:50:00|2233.4|2233.1|2232.9|2232.6|2233.8|2233.5|2232.9|2232.6|17
1614581700000|2021-03-01 06:55:00|2232.7|2232.4|2233|2232.7|2234.5|2234.2|2232.7|2232.4|66
1614582000000|2021-03-01 07:00:00|2232.8|2232.5|2235.5|2235.2|2236|2235.7|2232.8|2232.5|159
1614582300000|2021-03-01 07:05:00|2235.4|2235.1|2237.8|2237.5|2238|2237.7|2235.3|2235|188
1614582600000|2021-03-01 07:10:00|2238|2237.7|2239.4|2239.1|2239.4|2239.1|2237.8|2237.5|188
1614582900000|2021-03-01 07:15:00|2239.6|2239.3|2240.9|2240.6|2241.4|2241.1|2239.2|2238.9|298
1614583200000|2021-03-01 07:20:00|2240.1|2239.8|2240.9|2240.6|2242.8|2242.5|2240.1|2239.8|171
1614583500000|2021-03-01 07:25:00|2240.7|2240.4|2240.4|2240.1|2241.7|2241.4|2239.6|2239.3|121
1614583800000|2021-03-01 07:30:00|2240.6|2240.3|2238.7|2238.4|2240.7|2240.4|2238.3|2238|124
1614584100000|2021-03-01 07:35:00|2238.6|2238.3|2237.6|2237.3|2240.8|2240.5|2237.5|2237.2|174
1614584400000|2021-03-01 07:40:00|2237.5|2237.2|2237.7|2237.4|2237.9|2237.6|2236.1|2235.8|81
1614584700000|2021-03-01 07:45:00|2237.3|2237|2239.2|2238.9|2239.3|2239|2237.2|2236.9|99
1614585000000|2021-03-01 07:50:00|2238.9|2238.6|2239.2|2238.9|2240.1|2239.8|2238|2237.7|98
1614585300000|2021-03-01 07:55:00|2239.1|2238.8|2241.6|2241.3|2241.7|2241.4|2239.1|2238.8|141
1614585600000|2021-03-01 08:00:00|2241.4|2241.1|2242.6|2242.3|2244.6|2244.3|2240|2239.7|594
1614585900000|2021-03-01 08:05:00|2242.2|2241.9|2245.9|2245.6|2246.1|2245.8|2241.9|2241.6|428
1614586200000|2021-03-01 08:10:00|2246.2|2245.9|2248.7|2248.4|2248.8|2248.5|2244.6|2244.3|422
1614586500000|2021-03-01 08:15:00|2248.8|2248.5|2249.6|2249.3|2250.3|2250|2248.5|2248.2|540
1614586800000|2021-03-01 08:20:00|2249.7|2249.4|2250.6|2250.3|2254.8|2254.5|2249.7|2249.4|717
1614587100000|2021-03-01 08:25:00|2250.7|2250.4|2250.2|2249.9|2251.8|2251.5|2249.5|2249.2|215
1614587400000|2021-03-01 08:30:00|2249.7|2249.4|2251.7|2251.4|2251.7|2251.4|2247.1|2246.8|232
1614587700000|2021-03-01 08:35:00|2252|2251.7|2251.9|2251.6|2253.6|2253.3|2251.6|2251.3|169
1614588000000|2021-03-01 08:40:00|2251.2|2250.9|2252.3|2252|2253.8|2253.5|2250.6|2250.3|360
1614588300000|2021-03-01 08:45:00|2252.2|2251.9|2250.6|2250.3|2254|2253.7|2250.6|2250.3|187
1614588600000|2021-03-01 08:50:00|2250.8|2250.5|2250.5|2250.2|2251.2|2250.9|2249.9|2249.6|119
1614588900000|2021-03-01 08:55:00|2250.4|2250.1|2250.6|2250.3|2251.6|2251.3|2250.3|2250|119
1614589200000|2021-03-01 09:00:00|2250.4|2250.1|2248.4|2248.1|2254.3|2254|2248.4|2248.1|330
1614589500000|2021-03-01 09:05:00|2248|2247.7|2250.7|2250.4|2251|2250.7|2248|2247.7|155
1614589800000|2021-03-01 09:10:00|2250|2249.7|2248.5|2248.2|2250.5|2250.2|2248.1|2247.8|495
1614590100000|2021-03-01 09:15:00|2248.7|2248.4|2247.8|2247.5|2249.7|2249.4|2247.7|2247.4|144
1614590400000|2021-03-01 09:20:00|2247.6|2247.3|2247.7|2247.4|2248.3|2248|2247.1|2246.8|326
1614590700000|2021-03-01 09:25:00|2247.8|2247.5|2246.8|2246.5|2248.3|2248|2246.8|2246.5|132
1614591000000|2021-03-01 09:30:00|2246.7|2246.4|2246.8|2246.5|2247.7|2247.4|2246.4|2246.1|123
1614591300000|2021-03-01 09:35:00|2247.1|2246.8|2246.2|2245.9|2247.2|2246.9|2245.2|2244.9|141
1614591600000|2021-03-01 09:40:00|2246.1|2245.8|2249|2248.7|2249.1|2248.8|2246|2245.7|252
1614591900000|2021-03-01 09:45:00|2249.2|2248.9|2249.5|2249.2|2251.7|2251.4|2248.4|2248.1|417
1614592200000|2021-03-01 09:50:00|2249.8|2249.5|2250.2|2249.9|2250.8|2250.5|2249.3|2249|79
1614592500000|2021-03-01 09:55:00|2249.7|2249.4|2249.4|2249.1|2250.7|2250.4|2249.4|2249.1|50
1614592800000|2021-03-01 10:00:00|2249.6|2249.3|2249.3|2249|2250.1|2249.8|2248.8|2248.5|74
1614593100000|2021-03-01 10:05:00|2249.2|2248.9|2247.6|2247.3|2250|2249.7|2247|2246.7|137
1614593400000|2021-03-01 10:10:00|2247.5|2247.2|2248.9|2248.6|2249.2|2248.9|2247.3|2247|66
1614593700000|2021-03-01 10:15:00|2248.6|2248.3|2251.1|2250.8|2251.1|2250.8|2248.3|2248|290
1614594000000|2021-03-01 10:20:00|2250.9|2250.6|2251.9|2251.6|2252.1|2251.8|2250.9|2250.6|68
1614594300000|2021-03-01 10:25:00|2251.7|2251.4|2250.4|2250.1|2252|2251.7|2250.4|2250.1|50
1614594600000|2021-03-01 10:30:00|2250.7|2250.4|2250.2|2249.9|2251|2250.7|2249.2|2248.9|130
1614594900000|2021-03-01 10:35:00|2250.1|2249.8|2250.3|2250|2251.3|2251|2249.7|2249.4|60
1614595200000|2021-03-01 10:40:00|2250.1|2249.8|2248.4|2248.1|2250.1|2249.8|2247.7|2247.4|157
1614595500000|2021-03-01 10:45:00|2248.1|2247.8|2248.3|2248|2248.8|2248.5|2247.4|2247.1|76
1614595800000|2021-03-01 10:50:00|2248.5|2248.2|2247.9|2247.6|2248.6|2248.3|2247.8|2247.5|37
1614596100000|2021-03-01 10:55:00|2247.3|2247|2246.9|2246.6|2247.7|2247.4|2246.9|2246.6|69
1614596400000|2021-03-01 11:00:00|2247|2246.7|2247|2246.7|2247.7|2247.4|2245.9|2245.6|132
1614596700000|2021-03-01 11:05:00|2246.6|2246.3|2245.1|2244.8|2246.8|2246.5|2243.4|2243.1|345
1614597000000|2021-03-01 11:10:00|2244.8|2244.5|2242.8|2242.5|2245.5|2245.2|2242.8|2242.5|75
1614597300000|2021-03-01 11:15:00|2243|2242.7|2243.7|2243.4|2244.4|2244.1|2242.9|2242.6|42
1614597600000|2021-03-01 11:20:00|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2241.9|2241.6|158
1614597900000|2021-03-01 11:25:00|2243.9|2243.6|2243|2242.7|2244.3|2244|2242.5|2242.2|100
1614598200000|2021-03-01 11:30:00|2243.1|2242.8|2245|2244.7|2245|2244.7|2242|2241.7|106
1614598500000|2021-03-01 11:35:00|2244.9|2244.6|2245.9|2245.6|2245.9|2245.6|2244.3|2244|124
1614598800000|2021-03-01 11:40:00|2246|2245.7|2246.4|2246.1|2246.7|2246.4|2245.8|2245.5|65
1614599100000|2021-03-01 11:45:00|2246|2245.7|2245.5|2245.2|2247.2|2246.9|2245.1|2244.8|225
1614599400000|2021-03-01 11:50:00|2245.7|2245.4|2243|2242.7|2246.2|2245.9|2242.2|2241.9|151
1614599700000|2021-03-01 11:55:00|2242.8|2242.5|2244|2243.7|2244|2243.7|2242.6|2242.3|69
1614600000000|2021-03-01 12:00:00|2243.4|2243.1|2242.5|2242.2|2243.7|2243.4|2241|2240.7|245
1614600300000|2021-03-01 12:05:00|2242.4|2242.1|2240.9|2240.6|2242.4|2242.1|2240.1|2239.8|359
1614600600000|2021-03-01 12:10:00|2241.2|2240.9|2240.8|2240.5|2241.6|2241.3|2240.1|2239.8|105
1614600900000|2021-03-01 12:15:00|2240.9|2240.6|2242.4|2242.1|2242.6|2242.3|2240.3|2240|143
1614601200000|2021-03-01 12:20:00|2242.5|2242.2|2242.1|2241.8|2242.8|2242.5|2241.6|2241.3|122
1614601500000|2021-03-01 12:25:00|2242|2241.7|2239.7|2239.4|2242.2|2241.9|2239.3|2239|142
1614601800000|2021-03-01 12:30:00|2239.8|2239.5|2238.4|2238.1|2239.8|2239.5|2237.5|2237.2|302
1614602100000|2021-03-01 12:35:00|2238.1|2237.8|2238.8|2238.5|2239.1|2238.8|2237.5|2237.2|108
1614602400000|2021-03-01 12:40:00|2238.9|2238.6|2239.4|2239.1|2240|2239.7|2238.9|2238.6|109
1614602700000|2021-03-01 12:45:00|2239.6|2239.3|2240|2239.7|2241.1|2240.8|2239.6|2239.3|85
1614603000000|2021-03-01 12:50:00|2240.2|2239.9|2241.1|2240.8|2241.1|2240.8|2239.9|2239.6|71
1614603300000|2021-03-01 12:55:00|2241.2|2240.9|2241.7|2241.4|2241.9|2241.6|2240.4|2240.1|79
1614603600000|2021-03-01 13:00:00|2241.5|2241.2|2242.9|2242.6|2243.4|2243.1|2239.6|2239.3|268
1614603900000|2021-03-01 13:05:00|2242.8|2242.5|2244.3|2244|2244.5|2244.2|2242|2241.7|302
1614604200000|2021-03-01 13:10:00|2244.5|2244.2|2244.5|2244.2|2245|2244.7|2243.6|2243.3|266
1614604500000|2021-03-01 13:15:00|2244.6|2244.3|2241.7|2241.4|2245.1|2244.8|2241.4|2241.1|194
1614604800000|2021-03-01 13:20:00|2241.9|2241.6|2240|2239.7|2242.4|2242.1|2238.9|2238.6|189
1614605100000|2021-03-01 13:25:00|2239.6|2239.3|2238|2237.7|2239.6|2239.3|2236.1|2235.8|443
1614605400000|2021-03-01 13:30:00|2238.2|2237.9|2238.4|2238.1|2239|2238.7|2236.1|2235.8|204
1614605700000|2021-03-01 13:35:00|2238.2|2237.9|2239.7|2239.4|2240.3|2240|2237.7|2237.4|652
1614606000000|2021-03-01 13:40:00|2239.6|2239.3|2240.3|2240|2241.4|2241.1|2239.4|2239.1|776
1614606300000|2021-03-01 13:45:00|2240.4|2240.1|2241.8|2241.5|2242.3|2242|2239.7|2239.4|275
1614606600000|2021-03-01 13:50:00|2241.7|2241.4|2242.9|2242.6|2244.5|2244.2|2240.2|2239.9|1088
1614606900000|2021-03-01 13:55:00|2243|2242.7|2240.6|2240.3|2243.2|2242.9|2240.6|2240.3|299
1614607200000|2021-03-01 14:00:00|2240.9|2240.6|2240.7|2240.4|2242|2241.7|2238.2|2237.9|552
1614607500000|2021-03-01 14:05:00|2241.1|2240.8|2239.8|2239.5|2244.5|2244.2|2238|2237.7|1091
1614607800000|2021-03-01 14:10:00|2240.1|2239.8|2242.5|2242.2|2242.8|2242.5|2240.1|2239.8|320
1614608100000|2021-03-01 14:15:00|2242.4|2242.1|2242.2|2241.9|2243.2|2242.9|2240.5|2240.2|660
1614608400000|2021-03-01 14:20:00|2241.9|2241.6|2243.8|2243.5|2244.8|2244.5|2240.5|2240.2|521
1614608700000|2021-03-01 14:25:00|2244|2243.7|2248.8|2248.5|2250.8|2250.5|2244|2243.7|1501
1614609000000|2021-03-01 14:30:00|2248.5|2248.2|2250.7|2250.4|2253.3|2253|2245.5|2245.2|6404
1614609300000|2021-03-01 14:35:00|2250.9|2250.6|2247.8|2247.5|2254.1|2253.8|2246.3|2246|3437
1614609600000|2021-03-01 14:40:00|2247.4|2247.1|2255.8|2255.5|2256.8|2256.5|2246.9|2246.6|3521
1614609900000|2021-03-01 14:45:00|2256.2|2255.9|2249.8|2249.5|2258.1|2257.8|2249.2|2248.9|5718
1614610200000|2021-03-01 14:50:00|2250.1|2249.8|2247.4|2247.1|2251.6|2251.3|2243.5|2243.2|3470
1614610500000|2021-03-01 14:55:00|2248|2247.7|2246.6|2246.3|2250.9|2250.6|2244.9|2244.6|1992
1614610800000|2021-03-01 15:00:00|2248.9|2248.6|2253.8|2253.5|2254.3|2254|2243.8|2243.5|3062
1614611100000|2021-03-01 15:05:00|2253.7|2253.4|2253.8|2253.5|2256.7|2256.4|2250.5|2250.2|2238
1614611400000|2021-03-01 15:10:00|2253.6|2253.3|2254.5|2254.2|2256.1|2255.8|2252|2251.7|1588
1614611700000|2021-03-01 15:15:00|2254.9|2254.6|2259.7|2259.4|2260.9|2260.6|2254.6|2254.3|2322
1614612000000|2021-03-01 15:20:00|2259.8|2259.5|2258.8|2258.5|2260.9|2260.6|2258.7|2258.4|2302
1614612300000|2021-03-01 15:25:00|2259|2258.7|2251.2|2250.9|2259.1|2258.8|2250.8|2250.5|2577
1614612600000|2021-03-01 15:30:00|2250.7|2250.4|2254.6|2254.3|2254.6|2254.3|2246.8|2246.5|3197
1614612900000|2021-03-01 15:35:00|2254.5|2254.2|2255.8|2255.5|2258.1|2257.8|2253.5|2253.2|1854
1614613200000|2021-03-01 15:40:00|2256|2255.7|2260.8|2260.5|2260.9|2260.6|2255.9|2255.6|3051
1614613500000|2021-03-01 15:45:00|2260.9|2260.6|2262.6|2262.3|2262.7|2262.4|2255.8|2255.5|2268
1614613800000|2021-03-01 15:50:00|2262.4|2262.1|2259.6|2259.3|2263|2262.7|2257.9|2257.6|1731
1614614100000|2021-03-01 15:55:00|2259.5|2259.2|2262.4|2262.1|2262.9|2262.6|2258.8|2258.5|1706
1614614400000|2021-03-01 16:00:00|2262.9|2262.6|2262|2261.7|2263|2262.7|2259.1|2258.8|1775
1614614700000|2021-03-01 16:05:00|2261.9|2261.6|2262.8|2262.5|2263|2262.7|2259.4|2259.1|1372
1614615000000|2021-03-01 16:10:00|2262.7|2262.4|2264|2263.7|2265.9|2265.6|2261.8|2261.5|1527
1614615300000|2021-03-01 16:15:00|2264.3|2264|2267.4|2267.1|2267.8|2267.5|2264.3|2264|1386
1614615600000|2021-03-01 16:20:00|2267.6|2267.3|2264.4|2264.1|2267.6|2267.3|2264.3|2264|843
1614615900000|2021-03-01 16:25:00|2264.6|2264.3|2263|2262.7|2265|2264.7|2261.1|2260.8|1027
1614616200000|2021-03-01 16:30:00|2262.9|2262.6|2264.7|2264.4|2265.5|2265.2|2261.8|2261.5|1350
1614616500000|2021-03-01 16:35:00|2264.8|2264.5|2263.9|2263.6|2267.8|2267.5|2263.4|2263.1|1199
1614616800000|2021-03-01 16:40:00|2264|2263.7|2267.3|2267|2267.7|2267.4|2263.5|2263.2|1002
1614617100000|2021-03-01 16:45:00|2267|2266.7|2266.6|2266.3|2267.2|2266.9|2265.3|2265|923
1614617400000|2021-03-01 16:50:00|2266.4|2266.1|2268.1|2267.8|2268.3|2268|2264.6|2264.3|1234
1614617700000|2021-03-01 16:55:00|2268|2267.7|2267.2|2266.9|2268.7|2268.4|2265.7|2265.4|810
1614618000000|2021-03-01 17:00:00|2267.3|2267|2266.3|2266|2269.8|2269.5|2266|2265.7|940
1614618300000|2021-03-01 17:05:00|2266|2265.7|2269|2268.7|2269.8|2269.5|2265.9|2265.6|593
1614618600000|2021-03-01 17:10:00|2268.8|2268.5|2268.3|2268|2270.5|2270.2|2268.1|2267.8|769
1614618900000|2021-03-01 17:15:00|2268.2|2267.9|2264.4|2264.1|2268.5|2268.2|2263.9|2263.6|990
1614619200000|2021-03-01 17:20:00|2264.3|2264|2265.1|2264.8|2266.3|2266|2264|2263.7|933
1614619500000|2021-03-01 17:25:00|2264.8|2264.5|2265.7|2265.4|2266.8|2266.5|2264.7|2264.4|615
1614619800000|2021-03-01 17:30:00|2265.9|2265.6|2269.1|2268.8|2269.1|2268.8|2265.5|2265.2|795
1614620100000|2021-03-01 17:35:00|2269.3|2269|2266.7|2266.4|2269.7|2269.4|2266.7|2266.4|801
1614620400000|2021-03-01 17:40:00|2266.4|2266.1|2265.2|2264.9|2266.9|2266.6|2262.1|2261.8|1443
1614620700000|2021-03-01 17:45:00|2265.1|2264.8|2272|2271.7|2272.3|2272|2264.6|2264.3|1247
1614621000000|2021-03-01 17:50:00|2272.3|2272|2271|2270.7|2272.4|2272.1|2269.2|2268.9|1230
1614621300000|2021-03-01 17:55:00|2271.2|2270.9|2265.3|2265|2271.2|2270.9|2264.6|2264.3|953
1614621600000|2021-03-01 18:00:00|2265.6|2265.3|2265.5|2265.2|2266.3|2266|2262.3|2262|1030
1614621900000|2021-03-01 18:05:00|2265.6|2265.3|2262.2|2261.9|2266.3|2266|2262|2261.7|703
1614622200000|2021-03-01 18:10:00|2262|2261.7|2259.5|2259.2|2263|2262.7|2259.4|2259.1|1400
1614622500000|2021-03-01 18:15:00|2259.7|2259.4|2259.6|2259.3|2261.3|2261|2258.3|2258|926
1614622800000|2021-03-01 18:20:00|2259.7|2259.4|2264.6|2264.3|2265|2264.7|2258.9|2258.6|1630
1614623100000|2021-03-01 18:25:00|2264.7|2264.4|2269.9|2269.6|2270|2269.7|2264.5|2264.2|1812
1614623400000|2021-03-01 18:30:00|2269.8|2269.5|2272.4|2272.1|2272.5|2272.2|2268.8|2268.5|1714
1614623700000|2021-03-01 18:35:00|2272.1|2271.8|2273.3|2273|2274.1|2273.8|2271.6|2271.3|1595
1614624000000|2021-03-01 18:40:00|2273.4|2273.1|2274.5|2274.2|2275.1|2274.8|2273.2|2272.9|1126
1614624300000|2021-03-01 18:45:00|2274.6|2274.3|2273.6|2273.3|2274.8|2274.5|2270.6|2270.3|1527
1614624600000|2021-03-01 18:50:00|2273.4|2273.1|2271.4|2271.1|2273.4|2273.1|2270.1|2269.8|1003
1614624900000|2021-03-01 18:55:00|2271.2|2270.9|2271.7|2271.4|2272.9|2272.6|2270.8|2270.5|771
1614625200000|2021-03-01 19:00:00|2272|2271.7|2272.9|2272.6|2273.8|2273.5|2270.3|2270|587
1614625500000|2021-03-01 19:05:00|2273|2272.7|2274.4|2274.1|2275.6|2275.3|2272.4|2272.1|2012
1614625800000|2021-03-01 19:10:00|2274.5|2274.2|2275.5|2275.2|2275.9|2275.6|2273.1|2272.8|1073
1614626100000|2021-03-01 19:15:00|2275.4|2275.1|2273.2|2272.9|2275.9|2275.6|2272.6|2272.3|1220
1614626400000|2021-03-01 19:20:00|2273.3|2273|2274.4|2274.1|2275.1|2274.8|2273.1|2272.8|531
1614626700000|2021-03-01 19:25:00|2274.3|2274|2275.8|2275.5|2275.8|2275.5|2274|2273.7|678
1614627000000|2021-03-01 19:30:00|2275.9|2275.6|2277.7|2277.4|2277.7|2277.4|2274.9|2274.6|871
1614627300000|2021-03-01 19:35:00|2277.6|2277.3|2277.4|2277.1|2278.5|2278.2|2276.9|2276.6|1090
1614627600000|2021-03-01 19:40:00|2277.3|2277|2277.1|2276.8|2278.3|2278|2276.7|2276.4|1008
1614627900000|2021-03-01 19:45:00|2277|2276.7|2277.9|2277.6|2278|2277.7|2275.8|2275.5|913
1614628200000|2021-03-01 19:50:00|2277.8|2277.5|2279.8|2279.5|2280.4|2280.1|2277.8|2277.5|933
1614628500000|2021-03-01 19:55:00|2279.7|2279.4|2278.2|2277.9|2280.8|2280.5|2278|2277.7|1040
1614628800000|2021-03-01 20:00:00|2278.1|2277.8|2280|2279.7|2280.3|2280|2278|2277.7|919
1614629100000|2021-03-01 20:05:00|2279.9|2279.6|2278.3|2278|2279.9|2279.6|2277.4|2277.1|686
1614629400000|2021-03-01 20:10:00|2278.4|2278.1|2276.8|2276.5|2278.7|2278.4|2276.7|2276.4|605
1614629700000|2021-03-01 20:15:00|2277|2276.7|2276.8|2276.5|2277.1|2276.8|2273.9|2273.6|1241
1614630000000|2021-03-01 20:20:00|2276.6|2276.3|2276.2|2275.9|2277.6|2277.3|2275.8|2275.5|774
1614630300000|2021-03-01 20:25:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2274.4|2274.1|915
1614630600000|2021-03-01 20:30:00|2276.6|2276.3|2275.4|2275.1|2277.5|2277.2|2274.5|2274.2|1041
1614630900000|2021-03-01 20:35:00|2275.3|2275|2273.8|2273.5|2276.6|2276.3|2273.6|2273.3|1593
1614631200000|2021-03-01 20:40:00|2273.6|2273.3|2274.8|2274.5|2275.6|2275.3|2273.6|2273.3|1698
1614631500000|2021-03-01 20:45:00|2274.9|2274.6|2273.7|2273.4|2276.9|2276.6|2273.6|2273.3|2278
1614631800000|2021-03-01 20:50:00|2273.6|2273.3|2275.9|2275.6|2276|2275.7|2272.3|2272|3137
1614632100000|2021-03-01 20:55:00|2275.7|2275.4|2274.9|2274.6|2275.9|2275.6|2270.9|2270.6|11185
1614632400000|2021-03-01 21:00:00|2275|2274.7|2275.7|2275.4|2276.9|2276.6|2272.6|2272.3|3728
1614632700000|2021-03-01 21:05:00|2275.6|2275.3|2277.1|2276.8|2277.5|2277.2|2275|2274.7|804
1614633000000|2021-03-01 21:10:00|2277|2276.7|2275.6|2274.8|2278|2277.7|2275.1|2274.7|984
1614633300000|2021-03-01 21:15:00|2275.5|2274.7|2275.9|2275.1|2276.4|2275.6|2275.2|2274.4|0
1614633600000|2021-03-01 21:20:00|2275.8|2275|2275.7|2274.9|2275.9|2275.1|2275.6|2274.8|0
1614633900000|2021-03-01 21:25:00|2275.8|2275|2275.7|2274.9|2275.8|2275|2275.6|2274.8|0
1614634200000|2021-03-01 21:30:00|2276.1|2275.8|2277.7|2277.4|2278.1|2277.8|2275.9|2275.6|346
1614634500000|2021-03-01 21:35:00|2277.8|2277.5|2279.2|2278.9|2279.3|2279|2277.6|2277.3|154
1614634800000|2021-03-01 21:40:00|2279.4|2279.1|2280.2|2279.9|2280.3|2280|2279.1|2278.8|74
1614635100000|2021-03-01 21:45:00|2280.3|2280|2280.1|2279.8|2280.7|2280.4|2279.4|2279.1|240
1614635400000|2021-03-01 21:50:00|2280|2279.7|2280.2|2279.9|2280.7|2280.4|2279.2|2278.9|197
1614635700000|2021-03-01 21:55:00|2279.7|2279.4|2279.4|2278.6|2280.1|2279.8|2278.3|2278|188
1614636000000|2021-03-01 22:00:00|2279.3|2278.5|2279.3|2278.5|2279.5|2278.7|2279.1|2278.3|0
1614636300000|2021-03-01 22:05:00|2279.2|2278.4|2279.2|2278.4|2279.2|2278.4|2279.1|2278.3|0
1614636600000|2021-03-01 22:10:00|2279.1|2278.3|2279.1|2278.3|2279.3|2278.5|2279.1|2278.3|0
1614636900000|2021-03-01 22:15:00|2279|2278.2|2279|2278.2|2279|2278.2|2279|2278.2|0
1614637200000|2021-03-01 22:20:00|2279.1|2278.3|2279.2|2278.4|2279.3|2278.5|2278.9|2278.1|0
1614637500000|2021-03-01 22:25:00|2279.3|2278.5|2279.2|2278.4|2279.3|2278.5|2279.2|2278.4|0
1614637800000|2021-03-01 22:30:00|2279.3|2278.5|2279.2|2278.4|2279.3|2278.5|2279.2|2278.4|0
1614638100000|2021-03-01 22:35:00|2279.3|2278.5|2279.2|2278.4|2279.3|2278.5|2279.2|2278.4|0
1614638400000|2021-03-01 22:40:00|2279.3|2278.5|2279.4|2278.6|2279.4|2278.6|2279.3|2278.5|0
1614638700000|2021-03-01 22:45:00|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|2279.5|2278.7|0
1614639000000|2021-03-01 22:50:00|2279.6|2278.8|2279.5|2278.7|2279.6|2278.8|2279.5|2278.7|0
1614639300000|2021-03-01 22:55:00|2279.6|2278.8|2279.6|2278.8|2279.6|2278.8|2279.5|2278.7|0
1614639600000|2021-03-01 23:00:00|2279.4|2278.6|2281.5|2281.2|2281.6|2281.3|2278.7|2278.4|199
1614639900000|2021-03-01 23:05:00|2280.8|2280.5|2280.6|2280.3|2281.6|2281.3|2280.1|2279.8|68
1614640200000|2021-03-01 23:10:00|2280.7|2280.4|2280.1|2279.8|2281.3|2281|2280.1|2279.8|86
1614640500000|2021-03-01 23:15:00|2280.5|2280.2|2280.1|2279.8|2280.6|2280.3|2280|2279.7|72
1614640800000|2021-03-01 23:20:00|2280|2279.7|2278|2277.7|2280|2279.7|2277|2276.7|95
1614641100000|2021-03-01 23:25:00|2278.5|2278.2|2278.6|2278.3|2279.5|2279.2|2278.5|2278.2|28
1614641400000|2021-03-01 23:30:00|2278.9|2278.6|2279.7|2279.4|2279.7|2279.4|2278|2277.7|18
1614641700000|2021-03-01 23:35:00|2280|2279.7|2279.2|2278.9|2280.1|2279.8|2279|2278.7|11
1614642000000|2021-03-01 23:40:00|2279.7|2279.4|2278.1|2277.8|2279.8|2279.5|2278.1|2277.8|24
1614642300000|2021-03-01 23:45:00|2277.9|2277.6|2278.7|2278.4|2278.7|2278.4|2277.3|2277|32
1614642600000|2021-03-01 23:50:00|2279.4|2279.1|2278|2277.7|2279.5|2279.2|2277.9|2277.6|22
1614642900000|2021-03-01 23:55:00|2278.4|2278.1|2279.2|2278.9|2279.2|2278.9|2278.3|2278|8
1614643200000|2021-03-02 00:00:00|2279.1|2278.8|2279.3|2279|2280.6|2280.3|2277|2276.7|121
1614643500000|2021-03-02 00:05:00|2279.2|2278.9|2276.6|2276.3|2279.6|2279.3|2276.6|2276.3|54
1614643800000|2021-03-02 00:10:00|2277|2276.7|2277.9|2277.6|2278.4|2278.1|2276.8|2276.5|36
1614644100000|2021-03-02 00:15:00|2277.6|2277.3|2277|2276.7|2278.5|2278.2|2276.7|2276.4|43
1614644400000|2021-03-02 00:20:00|2277.6|2277.3|2278.5|2278.2|2278.9|2278.6|2277.5|2277.2|21
1614644700000|2021-03-02 00:25:00|2278.1|2277.8|2279.5|2279.2|2280.5|2280.2|2277.7|2277.4|91
1614645000000|2021-03-02 00:30:00|2279.9|2279.6|2278.6|2278.3|2280.3|2280|2278.1|2277.8|25
1614645300000|2021-03-02 00:35:00|2278.9|2278.6|2278.1|2277.8|2279.7|2279.4|2278.1|2277.8|30
1614645600000|2021-03-02 00:40:00|2278.7|2278.4|2280.1|2279.8|2280.1|2279.8|2278.7|2278.4|56
1614645900000|2021-03-02 00:45:00|2279.9|2279.6|2278.3|2278|2280.4|2280.1|2278.2|2277.9|117
1614646200000|2021-03-02 00:50:00|2278.4|2278.1|2278.8|2278.5|2279.2|2278.9|2278.3|2278|17
1614646500000|2021-03-02 00:55:00|2279.5|2279.2|2279|2278.7|2279.5|2279.2|2278.6|2278.3|16
1614646800000|2021-03-02 01:00:00|2278.7|2278.4|2277.1|2276.8|2279|2278.7|2276.7|2276.4|67
1614647100000|2021-03-02 01:05:00|2278.2|2277.9|2276.4|2276.1|2278.2|2277.9|2275.6|2275.3|39
1614647400000|2021-03-02 01:10:00|2276.6|2276.3|2275.2|2274.9|2276.6|2276.3|2274.5|2274.2|119
1614647700000|2021-03-02 01:15:00|2274.8|2274.5|2275.7|2275.4|2276.6|2276.3|2274.8|2274.5|80
1614648000000|2021-03-02 01:20:00|2275.8|2275.5|2275.1|2274.8|2275.8|2275.5|2274.4|2274.1|40
1614648300000|2021-03-02 01:25:00|2275.2|2274.9|2275.4|2275.1|2275.9|2275.6|2274.5|2274.2|47
1614648600000|2021-03-02 01:30:00|2275.2|2274.9|2274.4|2274.1|2275.2|2274.9|2273.9|2273.6|58
1614648900000|2021-03-02 01:35:00|2273.8|2273.5|2274|2273.7|2274.5|2274.2|2273.2|2272.9|414
1614649200000|2021-03-02 01:40:00|2274.2|2273.9|2273.4|2273.1|2274.2|2273.9|2273.2|2272.9|258
1614649500000|2021-03-02 01:45:00|2273.2|2272.9|2273.1|2272.8|2273.7|2273.4|2272.2|2271.9|295
1614649800000|2021-03-02 01:50:00|2273|2272.7|2270.7|2270.4|2273|2272.7|2269.3|2269|490
1614650100000|2021-03-02 01:55:00|2270.9|2270.6|2270.5|2270.2|2271.7|2271.4|2270|2269.7|44
1614650400000|2021-03-02 02:00:00|2270.6|2270.3|2271.4|2271.1|2271.6|2271.3|2269.6|2269.3|88
1614650700000|2021-03-02 02:05:00|2271.5|2271.2|2273.3|2273|2273.3|2273|2271.5|2271.2|104
1614651000000|2021-03-02 02:10:00|2273|2272.7|2273.1|2272.8|2273.7|2273.4|2272.3|2272|66
1614651300000|2021-03-02 02:15:00|2272.7|2272.4|2272.1|2271.8|2273.1|2272.8|2272.1|2271.8|13
1614651600000|2021-03-02 02:20:00|2271.3|2271|2267.2|2266.9|2271.7|2271.4|2266.3|2266|145
1614651900000|2021-03-02 02:25:00|2267.3|2267|2267.6|2267.3|2267.7|2267.4|2265.9|2265.6|134
1614652200000|2021-03-02 02:30:00|2267.1|2266.8|2267.4|2267.1|2267.8|2267.5|2266.6|2266.3|190
1614652500000|2021-03-02 02:35:00|2266.9|2266.6|2266.2|2265.9|2267.4|2267.1|2266.2|2265.9|38
1614652800000|2021-03-02 02:40:00|2266.1|2265.8|2263.9|2263.6|2266.1|2265.8|2263.8|2263.5|716
1614653100000|2021-03-02 02:45:00|2264.1|2263.8|2265|2264.7|2265.5|2265.2|2263.8|2263.5|173
1614653400000|2021-03-02 02:50:00|2264.9|2264.6|2259.6|2259.3|2264.9|2264.6|2258.7|2258.4|369
1614653700000|2021-03-02 02:55:00|2259.3|2259|2259.1|2258.8|2260.4|2260.1|2258.1|2257.8|464
1614654000000|2021-03-02 03:00:00|2259.7|2259.4|2259.9|2259.6|2260.5|2260.2|2258.7|2258.4|135
1614654300000|2021-03-02 03:05:00|2259.8|2259.5|2259|2258.7|2260|2259.7|2256.3|2256|215
1614654600000|2021-03-02 03:10:00|2258.9|2258.6|2260.9|2260.6|2261.8|2261.5|2258.9|2258.6|340
1614654900000|2021-03-02 03:15:00|2261.1|2260.8|2260.1|2259.8|2261.6|2261.3|2259.6|2259.3|447
1614655200000|2021-03-02 03:20:00|2259.9|2259.6|2260.4|2260.1|2261.9|2261.6|2258.7|2258.4|72
1614655500000|2021-03-02 03:25:00|2260.7|2260.4|2259.1|2258.8|2260.8|2260.5|2259.1|2258.8|43
1614655800000|2021-03-02 03:30:00|2258.8|2258.5|2258|2257.7|2258.9|2258.6|2257.3|2257|54
1614656100000|2021-03-02 03:35:00|2257.8|2257.5|2258.9|2258.6|2259.6|2259.3|2257.2|2256.9|57
1614656400000|2021-03-02 03:40:00|2259.6|2259.3|2259|2258.7|2260.6|2260.3|2259|2258.7|84
1614656700000|2021-03-02 03:45:00|2259.4|2259.1|2260.8|2260.5|2261|2260.7|2259|2258.7|98
1614657000000|2021-03-02 03:50:00|2261|2260.7|2261.1|2260.8|2262.3|2262|2261|2260.7|66
1614657300000|2021-03-02 03:55:00|2261.9|2261.6|2263.5|2263.2|2263.9|2263.6|2261.9|2261.6|83
1614657600000|2021-03-02 04:00:00|2263.6|2263.3|2264.9|2264.6|2264.9|2264.6|2263.4|2263.1|127
1614657900000|2021-03-02 04:05:00|2265.1|2264.8|2264.1|2263.8|2265.5|2265.2|2264.1|2263.8|61
1614658200000|2021-03-02 04:10:00|2264|2263.7|2264.1|2263.8|2264.7|2264.4|2263.5|2263.2|32
1614658500000|2021-03-02 04:15:00|2264|2263.7|2263.4|2263.1|2264|2263.7|2262.5|2262.2|74
1614658800000|2021-03-02 04:20:00|2263.8|2263.5|2263.8|2263.5|2263.9|2263.6|2262.8|2262.5|39
1614659100000|2021-03-02 04:25:00|2264.1|2263.8|2263.3|2263|2264.3|2264|2263|2262.7|20
1614659400000|2021-03-02 04:30:00|2263.5|2263.2|2264.5|2264.2|2265.5|2265.2|2263.5|2263.2|21
1614659700000|2021-03-02 04:35:00|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.3|2264|16
1614660000000|2021-03-02 04:40:00|2264.1|2263.8|2263.2|2262.9|2264.4|2264.1|2263|2262.7|27
1614660300000|2021-03-02 04:45:00|2263|2262.7|2262.3|2262|2264.1|2263.8|2262.3|2262|53
1614660600000|2021-03-02 04:50:00|2261.9|2261.6|2261.7|2261.4|2262.9|2262.6|2261.5|2261.2|38
1614660900000|2021-03-02 04:55:00|2261.8|2261.5|2261.4|2261.1|2262.5|2262.2|2261.2|2260.9|35
1614661200000|2021-03-02 05:00:00|2261.7|2261.4|2258.2|2257.9|2261.7|2261.4|2257.1|2256.8|86
1614661500000|2021-03-02 05:05:00|2257.7|2257.4|2259.1|2258.8|2259.6|2259.3|2257.4|2257.1|96
1614661800000|2021-03-02 05:10:00|2259.4|2259.1|2257.6|2257.3|2259.4|2259.1|2257.5|2257.2|72
1614662100000|2021-03-02 05:15:00|2257.3|2257|2257.3|2257|2257.8|2257.5|2256.7|2256.4|50
1614662400000|2021-03-02 05:20:00|2257.5|2257.2|2256.4|2256.1|2257.5|2257.2|2256.2|2255.9|41
1614662700000|2021-03-02 05:25:00|2255.9|2255.6|2255.8|2255.5|2256.9|2256.6|2254.9|2254.6|124
1614663000000|2021-03-02 05:30:00|2255.7|2255.4|2257|2256.7|2257.5|2257.2|2255.7|2255.4|269
1614663300000|2021-03-02 05:35:00|2256.8|2256.5|2256.1|2255.8|2257.1|2256.8|2254.8|2254.5|212
1614663600000|2021-03-02 05:40:00|2255.9|2255.6|2256.7|2256.4|2257.6|2257.3|2255.1|2254.8|103
1614663900000|2021-03-02 05:45:00|2256.6|2256.3|2256.5|2256.2|2257|2256.7|2255.9|2255.6|48
1614664200000|2021-03-02 05:50:00|2256.9|2256.6|2259.1|2258.8|2259.4|2259.1|2256.9|2256.6|125
1614664500000|2021-03-02 05:55:00|2258.8|2258.5|2258.4|2258.1|2259.2|2258.9|2257.9|2257.6|50
1614664800000|2021-03-02 06:00:00|2258|2257.7|2258.4|2258.1|2258.4|2258.1|2256.1|2255.8|77
1614665100000|2021-03-02 06:05:00|2258.1|2257.8|2260.9|2260.6|2261.1|2260.8|2257.7|2257.4|303
1614665400000|2021-03-02 06:10:00|2260.8|2260.5|2263.3|2263|2263.4|2263.1|2260.6|2260.3|239
1614665700000|2021-03-02 06:15:00|2262.9|2262.6|2262.9|2262.6|2263.3|2263|2262.1|2261.8|57
1614666000000|2021-03-02 06:20:00|2263.1|2262.8|2263.7|2263.4|2263.7|2263.4|2262|2261.7|82
1614666300000|2021-03-02 06:25:00|2264.1|2263.8|2263|2262.7|2264.1|2263.8|2261.9|2261.6|65
1614666600000|2021-03-02 06:30:00|2263.4|2263.1|2260.3|2260|2263.4|2263.1|2260.3|2260|36
1614666900000|2021-03-02 06:35:00|2260.6|2260.3|2258.9|2258.6|2260.6|2260.3|2258.2|2257.9|59
1614667200000|2021-03-02 06:40:00|2259.3|2259|2259.4|2259.1|2260.7|2260.4|2259|2258.7|52
1614667500000|2021-03-02 06:45:00|2259.3|2259|2260.1|2259.8|2260.7|2260.4|2259.3|2259|28
1614667800000|2021-03-02 06:50:00|2260|2259.7|2261.4|2261.1|2261.9|2261.6|2260|2259.7|74
1614668100000|2021-03-02 06:55:00|2261.6|2261.3|2261|2260.7|2262.5|2262.2|2260.7|2260.4|21
1614668400000|2021-03-02 07:00:00|2260.9|2260.6|2260|2259.7|2261.3|2261|2258|2257.7|86
1614668700000|2021-03-02 07:05:00|2259.9|2259.6|2259|2258.7|2260|2259.7|2258|2257.7|80
1614669000000|2021-03-02 07:10:00|2259.1|2258.8|2259.6|2259.3|2260.9|2260.6|2259.1|2258.8|60
1614669300000|2021-03-02 07:15:00|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2258.4|2258.1|57
1614669600000|2021-03-02 07:20:00|2259.3|2259|2260.4|2260.1|2261.3|2261|2258.5|2258.2|65
1614669900000|2021-03-02 07:25:00|2260.5|2260.2|2261.6|2261.3|2263.1|2262.8|2260.5|2260.2|139
1614670200000|2021-03-02 07:30:00|2261.8|2261.5|2261.1|2260.8|2262.4|2262.1|2259.7|2259.4|71
1614670500000|2021-03-02 07:35:00|2261|2260.7|2259.8|2259.5|2261.2|2260.9|2259.6|2259.3|36
1614670800000|2021-03-02 07:40:00|2259.3|2259|2256.7|2256.4|2259.4|2259.1|2256.3|2256|128
1614671100000|2021-03-02 07:45:00|2256.6|2256.3|2257.4|2257.1|2257.5|2257.2|2256.1|2255.8|121
1614671400000|2021-03-02 07:50:00|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2255.4|2255.1|242
1614671700000|2021-03-02 07:55:00|2257.2|2256.9|2255.4|2255.1|2257.7|2257.4|2255.3|2255|150
1614672000000|2021-03-02 08:00:00|2256|2255.7|2256.9|2256.6|2257.4|2257.1|2253.8|2253.5|206
1614672300000|2021-03-02 08:05:00|2256.8|2256.5|2257.2|2256.9|2258|2257.7|2255.1|2254.8|180
1614672600000|2021-03-02 08:10:00|2257.5|2257.2|2262.5|2262.2|2262.5|2262.2|2257.5|2257.2|195
1614672900000|2021-03-02 08:15:00|2262.3|2262|2263|2262.7|2264.4|2264.1|2262.3|2262|156
1614673200000|2021-03-02 08:20:00|2263.1|2262.8|2260.9|2260.6|2263.7|2263.4|2260.9|2260.6|147
1614673500000|2021-03-02 08:25:00|2260.7|2260.4|2258|2257.7|2261.9|2261.6|2257.6|2257.3|104
1614673800000|2021-03-02 08:30:00|2257.9|2257.6|2261.7|2261.4|2261.7|2261.4|2257|2256.7|91
1614674100000|2021-03-02 08:35:00|2261.6|2261.3|2264.2|2263.9|2265.3|2265|2260.9|2260.6|332
1614674400000|2021-03-02 08:40:00|2264|2263.7|2264.1|2263.8|2265.2|2264.9|2263.6|2263.3|198
1614674700000|2021-03-02 08:45:00|2264.2|2263.9|2263.4|2263.1|2264.7|2264.4|2263|2262.7|45
1614675000000|2021-03-02 08:50:00|2262.9|2262.6|2259.1|2258.8|2262.9|2262.6|2258.8|2258.5|222
1614675300000|2021-03-02 08:55:00|2258.2|2257.9|2252|2251.7|2258.3|2258|2251.4|2251.1|373
1614675600000|2021-03-02 09:00:00|2252.4|2252.1|2251.3|2251|2253.2|2252.9|2249.3|2249|485
1614675900000|2021-03-02 09:05:00|2251.1|2250.8|2251|2250.7|2251.8|2251.5|2247.7|2247.4|519
1614676200000|2021-03-02 09:10:00|2251.1|2250.8|2247.7|2247.4|2251.5|2251.2|2246.2|2245.9|399
1614676500000|2021-03-02 09:15:00|2248.3|2248|2248.2|2247.9|2251.5|2251.2|2247.9|2247.6|400
1614676800000|2021-03-02 09:20:00|2248.1|2247.8|2251.6|2251.3|2251.8|2251.5|2248.1|2247.8|116
1614677100000|2021-03-02 09:25:00|2251.7|2251.4|2253|2252.7|2253.3|2253|2250.6|2250.3|115
1614677400000|2021-03-02 09:30:00|2253.1|2252.8|2255.9|2255.6|2256.4|2256.1|2252.6|2252.3|169
1614677700000|2021-03-02 09:35:00|2255.7|2255.4|2255.4|2255.1|2256.8|2256.5|2255|2254.7|194
1614678000000|2021-03-02 09:40:00|2255.2|2254.9|2259.5|2259.2|2260.7|2260.4|2255.2|2254.9|316
1614678300000|2021-03-02 09:45:00|2260.1|2259.8|2258|2257.7|2260.4|2260.1|2257.5|2257.2|344
1614678600000|2021-03-02 09:50:00|2258.1|2257.8|2258|2257.7|2259.2|2258.9|2256|2255.7|427
1614678900000|2021-03-02 09:55:00|2257.9|2257.6|2256.9|2256.6|2260|2259.7|2256.8|2256.5|109
1614679200000|2021-03-02 10:00:00|2257.1|2256.8|2258|2257.7|2259.5|2259.2|2257.1|2256.8|232
1614679500000|2021-03-02 10:05:00|2257.7|2257.4|2256.2|2255.9|2258.6|2258.3|2253.8|2253.5|215
1614679800000|2021-03-02 10:10:00|2256.4|2256.1|2255.9|2255.6|2257.7|2257.4|2255.1|2254.8|101
1614680100000|2021-03-02 10:15:00|2256.9|2256.6|2256.8|2256.5|2257.6|2257.3|2254.6|2254.3|116
1614680400000|2021-03-02 10:20:00|2256.5|2256.2|2256|2255.7|2256.5|2256.2|2253.8|2253.5|325
1614680700000|2021-03-02 10:25:00|2255.9|2255.6|2255.1|2254.8|2257.1|2256.8|2255|2254.7|200
1614681000000|2021-03-02 10:30:00|2254.9|2254.6|2254.8|2254.5|2255.4|2255.1|2253.3|2253|179
1614681300000|2021-03-02 10:35:00|2255.1|2254.8|2256.8|2256.5|2256.8|2256.5|2255|2254.7|96
1614681600000|2021-03-02 10:40:00|2257|2256.7|2255.5|2255.2|2257.1|2256.8|2255.5|2255.2|241
1614681900000|2021-03-02 10:45:00|2255.3|2255|2255.1|2254.8|2256.2|2255.9|2254|2253.7|153
1614682200000|2021-03-02 10:50:00|2255.3|2255|2257.2|2256.9|2257.2|2256.9|2254.4|2254.1|193
1614682500000|2021-03-02 10:55:00|2256.9|2256.6|2256.3|2256|2257.8|2257.5|2255.5|2255.2|164
1614682800000|2021-03-02 11:00:00|2256.4|2256.1|2257.4|2257.1|2257.6|2257.3|2254.7|2254.4|132
1614683100000|2021-03-02 11:05:00|2257|2256.7|2255.8|2255.5|2258.6|2258.3|2255.4|2255.1|319
1614683400000|2021-03-02 11:10:00|2255.6|2255.3|2257.1|2256.8|2257.2|2256.9|2253.8|2253.5|134
1614683700000|2021-03-02 11:15:00|2256.8|2256.5|2255.6|2255.3|2256.9|2256.6|2255|2254.7|96
1614684000000|2021-03-02 11:20:00|2255.8|2255.5|2258.3|2258|2258.7|2258.4|2254.4|2254.1|76
1614684300000|2021-03-02 11:25:00|2257.9|2257.6|2259.4|2259.1|2260.5|2260.2|2257.9|2257.6|145
1614684600000|2021-03-02 11:30:00|2259|2258.7|2257.9|2257.6|2260|2259.7|2257|2256.7|239
1614684900000|2021-03-02 11:35:00|2257.8|2257.5|2258.5|2258.2|2259.8|2259.5|2257.1|2256.8|166
1614685200000|2021-03-02 11:40:00|2258.3|2258|2260.2|2259.9|2260.9|2260.6|2258.3|2258|210
1614685500000|2021-03-02 11:45:00|2260.7|2260.4|2261.6|2261.3|2261.8|2261.5|2260.2|2259.9|253
1614685800000|2021-03-02 11:50:00|2262.1|2261.8|2263.1|2262.8|2263.3|2263|2260.6|2260.3|288
1614686100000|2021-03-02 11:55:00|2263.2|2262.9|2261.1|2260.8|2263.4|2263.1|2260.6|2260.3|290
1614686400000|2021-03-02 12:00:00|2261.4|2261.1|2263.6|2263.3|2263.8|2263.5|2260.7|2260.4|208
1614686700000|2021-03-02 12:05:00|2263.5|2263.2|2263.4|2263.1|2265|2264.7|2263.2|2262.9|218
1614687000000|2021-03-02 12:10:00|2263.2|2262.9|2262.6|2262.3|2264|2263.7|2262.2|2261.9|170
1614687300000|2021-03-02 12:15:00|2262.8|2262.5|2264.4|2264.1|2265.1|2264.8|2260.9|2260.6|256
1614687600000|2021-03-02 12:20:00|2264.1|2263.8|2266.9|2266.6|2267.1|2266.8|2264.1|2263.8|552
1614687900000|2021-03-02 12:25:00|2267|2266.7|2265.9|2265.6|2267|2266.7|2264.5|2264.2|208
1614688200000|2021-03-02 12:30:00|2266.1|2265.8|2266.1|2265.8|2267.5|2267.2|2265.3|2265|169
1614688500000|2021-03-02 12:35:00|2265.9|2265.6|2268|2267.7|2268|2267.7|2265.6|2265.3|164
1614688800000|2021-03-02 12:40:00|2267.9|2267.6|2268.3|2268|2268.8|2268.5|2267.5|2267.2|226
1614689100000|2021-03-02 12:45:00|2268.5|2268.2|2267.1|2266.8|2268.7|2268.4|2266.5|2266.2|120
1614689400000|2021-03-02 12:50:00|2266.4|2266.1|2265.4|2265.1|2266.5|2266.2|2265.2|2264.9|114
1614689700000|2021-03-02 12:55:00|2265.3|2265|2266.3|2266|2266.4|2266.1|2264.4|2264.1|161
1614690000000|2021-03-02 13:00:00|2265.9|2265.6|2265.7|2265.4|2267.4|2267.1|2265.3|2265|345
1614690300000|2021-03-02 13:05:00|2265.6|2265.3|2265.8|2265.5|2267.5|2267.2|2265.4|2265.1|630
1614690600000|2021-03-02 13:10:00|2265.6|2265.3|2262.3|2262|2266.8|2266.5|2261.7|2261.4|532
1614690900000|2021-03-02 13:15:00|2262.7|2262.4|2262.3|2262|2263|2262.7|2262|2261.7|217
1614691200000|2021-03-02 13:20:00|2262.2|2261.9|2259.2|2258.9|2262.6|2262.3|2259.2|2258.9|350
1614691500000|2021-03-02 13:25:00|2259.1|2258.8|2261.6|2261.3|2262.3|2262|2258.7|2258.4|277
1614691800000|2021-03-02 13:30:00|2261.8|2261.5|2260.1|2259.8|2261.8|2261.5|2258.6|2258.3|316
1614692100000|2021-03-02 13:35:00|2260.2|2259.9|2260.6|2260.3|2260.6|2260.3|2258.7|2258.4|292
1614692400000|2021-03-02 13:40:00|2260.8|2260.5|2258.9|2258.6|2261.1|2260.8|2258.8|2258.5|254
1614692700000|2021-03-02 13:45:00|2258.7|2258.4|2258.2|2257.9|2259.8|2259.5|2257.8|2257.5|485
1614693000000|2021-03-02 13:50:00|2258.3|2258|2261.9|2261.6|2262.9|2262.6|2258.1|2257.8|449
1614693300000|2021-03-02 13:55:00|2262.2|2261.9|2262.6|2262.3|2262.7|2262.4|2261|2260.7|731
1614693600000|2021-03-02 14:00:00|2262.7|2262.4|2263.9|2263.6|2265.4|2265.1|2261|2260.7|585
1614693900000|2021-03-02 14:05:00|2264.1|2263.8|2264|2263.7|2264.7|2264.4|2261.4|2261.1|453
1614694200000|2021-03-02 14:10:00|2264.2|2263.9|2266.8|2266.5|2267.6|2267.3|2263.9|2263.6|642
1614694500000|2021-03-02 14:15:00|2267.1|2266.8|2271.8|2271.5|2271.8|2271.5|2267.1|2266.8|745
1614694800000|2021-03-02 14:20:00|2271.3|2271|2273.2|2272.9|2273.2|2272.9|2271.3|2271|542
1614695100000|2021-03-02 14:25:00|2273|2272.7|2271.6|2271.3|2273|2272.7|2270.2|2269.9|771
1614695400000|2021-03-02 14:30:00|2271.2|2270.9|2263.4|2263.1|2272.8|2272.5|2263.3|2263|5570
1614695700000|2021-03-02 14:35:00|2263.5|2263.2|2261.2|2260.9|2266.3|2266|2260.8|2260.5|3282
1614696000000|2021-03-02 14:40:00|2261.5|2261.2|2262.1|2261.8|2262.5|2262.2|2254.6|2254.3|4175
1614696300000|2021-03-02 14:45:00|2262.3|2262|2252.4|2252.1|2264.2|2263.9|2251.8|2251.5|2898
1614696600000|2021-03-02 14:50:00|2252.1|2251.8|2258.1|2257.8|2258.1|2257.8|2249.4|2249.1|3106
1614696900000|2021-03-02 14:55:00|2258.4|2258.1|2258.9|2258.6|2262.9|2262.6|2257.1|2256.8|2700
1614697200000|2021-03-02 15:00:00|2258.2|2257.9|2258|2257.7|2261.2|2260.9|2253.7|2253.4|2719
1614697500000|2021-03-02 15:05:00|2258.2|2257.9|2261.1|2260.8|2262.1|2261.8|2254.2|2253.9|1942
1614697800000|2021-03-02 15:10:00|2261.4|2261.1|2248.1|2247.8|2261.6|2261.3|2246.2|2245.9|3046
1614698100000|2021-03-02 15:15:00|2248.2|2247.9|2254.9|2254.6|2257.6|2257.3|2247.2|2246.9|2204
1614698400000|2021-03-02 15:20:00|2254.7|2254.4|2253.5|2253.2|2258.9|2258.6|2253.2|2252.9|1880
1614698700000|2021-03-02 15:25:00|2253.6|2253.3|2246|2245.7|2254.5|2254.2|2245.9|2245.6|2873
1614699000000|2021-03-02 15:30:00|2245.7|2245.4|2252|2251.7|2253.3|2253|2245.7|2245.4|2528
1614699300000|2021-03-02 15:35:00|2251.9|2251.6|2246.5|2246.2|2253.4|2253.1|2245.6|2245.3|1636
1614699600000|2021-03-02 15:40:00|2246.1|2245.8|2246.4|2246.1|2247.7|2247.4|2242.3|2242|2191
1614699900000|2021-03-02 15:45:00|2246.1|2245.8|2255.8|2255.5|2256.1|2255.8|2241.6|2241.3|3177
1614700200000|2021-03-02 15:50:00|2256.4|2256.1|2257.7|2257.4|2257.7|2257.4|2252.8|2252.5|2009
1614700500000|2021-03-02 15:55:00|2257.8|2257.5|2254.6|2254.3|2258.2|2257.9|2253.5|2253.2|1550
1614700800000|2021-03-02 16:00:00|2254.1|2253.8|2252.3|2252|2256.5|2256.2|2244|2243.7|2370
1614701100000|2021-03-02 16:05:00|2252.1|2251.8|2254|2253.7|2256.2|2255.9|2251.8|2251.5|1595
1614701400000|2021-03-02 16:10:00|2254.4|2254.1|2253.9|2253.6|2254.9|2254.6|2249.1|2248.8|1291
1614701700000|2021-03-02 16:15:00|2253.7|2253.4|2252.3|2252|2254|2253.7|2246.9|2246.6|1510
1614702000000|2021-03-02 16:20:00|2252.2|2251.9|2243.7|2243.4|2253.3|2253|2242.8|2242.5|1497
1614702300000|2021-03-02 16:25:00|2243.8|2243.5|2249.4|2249.1|2249.6|2249.3|2243.2|2242.9|1824
1614702600000|2021-03-02 16:30:00|2249.5|2249.2|2241.6|2241.3|2249.5|2249.2|2239.1|2238.8|2495
1614702900000|2021-03-02 16:35:00|2241.7|2241.4|2239.5|2239.2|2242.8|2242.5|2237.7|2237.4|1656
1614703200000|2021-03-02 16:40:00|2239.7|2239.4|2236.9|2236.6|2239.7|2239.4|2232.5|2232.2|2574
1614703500000|2021-03-02 16:45:00|2237.1|2236.8|2241|2240.7|2242|2241.7|2234|2233.7|1879
1614703800000|2021-03-02 16:50:00|2240.6|2240.3|2243.2|2242.9|2243.8|2243.5|2237.8|2237.5|1255
1614704100000|2021-03-02 16:55:00|2243.1|2242.8|2241|2240.7|2243.1|2242.8|2240.8|2240.5|843
1614704400000|2021-03-02 17:00:00|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2236.5|2236.2|1265
1614704700000|2021-03-02 17:05:00|2241.6|2241.3|2239.4|2239.1|2243.7|2243.4|2238.6|2238.3|1536
1614705000000|2021-03-02 17:10:00|2239.7|2239.4|2240.5|2240.2|2241.5|2241.2|2238.1|2237.8|944
1614705300000|2021-03-02 17:15:00|2240.8|2240.5|2243.8|2243.5|2245.8|2245.5|2240.4|2240.1|1221
1614705600000|2021-03-02 17:20:00|2243.9|2243.6|2243.4|2243.1|2245.6|2245.3|2242.2|2241.9|1567
1614705900000|2021-03-02 17:25:00|2243.5|2243.2|2242.6|2242.3|2244.5|2244.2|2241.9|2241.6|828
1614706200000|2021-03-02 17:30:00|2242.5|2242.2|2241.3|2241|2242.7|2242.4|2240.8|2240.5|613
1614706500000|2021-03-02 17:35:00|2241.4|2241.1|2248.2|2247.9|2248.4|2248.1|2241.2|2240.9|1064
1614706800000|2021-03-02 17:40:00|2248.3|2248|2249.9|2249.6|2251.4|2251.1|2247.7|2247.4|1033
1614707100000|2021-03-02 17:45:00|2250|2249.7|2248|2247.7|2250|2249.7|2245.5|2245.2|843
1614707400000|2021-03-02 17:50:00|2247.9|2247.6|2248|2247.7|2248.8|2248.5|2245.7|2245.4|628
1614707700000|2021-03-02 17:55:00|2247.4|2247.1|2247.1|2246.8|2248.6|2248.3|2244.5|2244.2|750
1614708000000|2021-03-02 18:00:00|2247.2|2246.9|2252.4|2252.1|2253|2252.7|2246.4|2246.1|1204
1614708300000|2021-03-02 18:05:00|2252.6|2252.3|2252.6|2252.3|2253.8|2253.5|2250.8|2250.5|712
1614708600000|2021-03-02 18:10:00|2252.7|2252.4|2254.5|2254.2|2254.5|2254.2|2252.4|2252.1|649
1614708900000|2021-03-02 18:15:00|2254.3|2254|2249.3|2249|2254.5|2254.2|2248.8|2248.5|690
1614709200000|2021-03-02 18:20:00|2249.2|2248.9|2251.4|2251.1|2251.8|2251.5|2247.1|2246.8|1076
1614709500000|2021-03-02 18:25:00|2251.3|2251|2250.3|2250|2251.7|2251.4|2247.5|2247.2|601
1614709800000|2021-03-02 18:30:00|2250.4|2250.1|2251.3|2251|2253.5|2253.2|2249.5|2249.2|844
1614710100000|2021-03-02 18:35:00|2251.5|2251.2|2253.3|2253|2254|2253.7|2250.9|2250.6|832
1614710400000|2021-03-02 18:40:00|2253.2|2252.9|2250.6|2250.3|2253.4|2253.1|2250.6|2250.3|1055
1614710700000|2021-03-02 18:45:00|2250.7|2250.4|2253|2252.7|2254|2253.7|2249.6|2249.3|1201
1614711000000|2021-03-02 18:50:00|2252.9|2252.6|2252.9|2252.6|2254.8|2254.5|2251.7|2251.4|836
1614711300000|2021-03-02 18:55:00|2252.5|2252.2|2252|2251.7|2253.7|2253.4|2251.2|2250.9|770
1614711600000|2021-03-02 19:00:00|2252.2|2251.9|2252.3|2252|2254.2|2253.9|2251.5|2251.2|1225
1614711900000|2021-03-02 19:05:00|2252.6|2252.3|2244.9|2244.6|2253|2252.7|2244.3|2244|1718
1614712200000|2021-03-02 19:10:00|2244.7|2244.4|2242.5|2242.2|2246|2245.7|2242.1|2241.8|1470
1614712500000|2021-03-02 19:15:00|2242.3|2242|2239.9|2239.6|2243.3|2243|2237.3|2237|1744
1614712800000|2021-03-02 19:20:00|2239.8|2239.5|2247.6|2247.3|2247.6|2247.3|2239.8|2239.5|1177
1614713100000|2021-03-02 19:25:00|2247.1|2246.8|2240.9|2240.6|2247.3|2247|2240.5|2240.2|953
1614713400000|2021-03-02 19:30:00|2240.8|2240.5|2243.8|2243.5|2243.9|2243.6|2239.4|2239.1|965
1614713700000|2021-03-02 19:35:00|2243.6|2243.3|2246|2245.7|2246.6|2246.3|2241.9|2241.6|654
1614714000000|2021-03-02 19:40:00|2246.1|2245.8|2244|2243.7|2247.9|2247.6|2244|2243.7|739
1614714300000|2021-03-02 19:45:00|2244.2|2243.9|2248.2|2247.9|2248.4|2248.1|2243|2242.7|770
1614714600000|2021-03-02 19:50:00|2248.7|2248.4|2250.5|2250.2|2251.3|2251|2246|2245.7|1152
1614714900000|2021-03-02 19:55:00|2250.6|2250.3|2249.8|2249.5|2252.1|2251.8|2248.5|2248.2|623
1614715200000|2021-03-02 20:00:00|2249.7|2249.4|2250|2249.7|2252.7|2252.4|2249.6|2249.3|1041
1614715500000|2021-03-02 20:05:00|2250.1|2249.8|2252|2251.7|2252.2|2251.9|2249.3|2249|584
1614715800000|2021-03-02 20:10:00|2252.2|2251.9|2248.8|2248.5|2253.4|2253.1|2248|2247.7|1287
1614716100000|2021-03-02 20:15:00|2248.6|2248.3|2243.2|2242.9|2250.1|2249.8|2243.1|2242.8|1278
1614716400000|2021-03-02 20:20:00|2242.8|2242.5|2241.5|2241.2|2244.6|2244.3|2240.5|2240.2|1383
1614716700000|2021-03-02 20:25:00|2241.3|2241|2240.3|2240|2243.2|2242.9|2239.9|2239.6|1295
1614717000000|2021-03-02 20:30:00|2240.4|2240.1|2240.8|2240.5|2244.6|2244.3|2238.4|2238.1|2066
1614717300000|2021-03-02 20:35:00|2240.5|2240.2|2238.5|2238.2|2242.3|2242|2237.8|2237.5|1684
1614717600000|2021-03-02 20:40:00|2238.9|2238.6|2238.8|2238.5|2239.5|2239.2|2236.4|2236.1|1815
1614717900000|2021-03-02 20:45:00|2238.6|2238.3|2237|2236.7|2241.9|2241.6|2235.8|2235.5|1977
1614718200000|2021-03-02 20:50:00|2237.6|2237.3|2236.6|2236.3|2238.3|2238|2235.6|2235.3|3095
1614718500000|2021-03-02 20:55:00|2236.5|2236.2|2231.1|2230.8|2236.7|2236.4|2229.8|2229.5|11822
1614718800000|2021-03-02 21:00:00|2230.9|2230.6|2233|2232.7|2234.3|2234|2228.8|2228.5|4409
1614719100000|2021-03-02 21:05:00|2232.7|2232.4|2236.3|2236|2236.5|2236.2|2232.3|2232|1896
1614719400000|2021-03-02 21:10:00|2236.4|2236.1|2238.2|2237.4|2239|2238.7|2236.3|2236|1447
1614719700000|2021-03-02 21:15:00|2238.3|2237.5|2237.8|2237|2238.3|2237.5|2237.6|2236.8|0
1614720000000|2021-03-02 21:20:00|2237.9|2237.1|2237.8|2237|2238|2237.2|2237.7|2236.9|0
1614720300000|2021-03-02 21:25:00|2237.7|2236.9|2237.9|2237.1|2238|2237.2|2237.6|2236.8|0
1614720600000|2021-03-02 21:30:00|2237.7|2237.4|2236.2|2235.9|2238.2|2237.9|2235.9|2235.6|306
1614720900000|2021-03-02 21:35:00|2236.5|2236.2|2235.8|2235.5|2237.1|2236.8|2235.5|2235.2|168
1614721200000|2021-03-02 21:40:00|2235.9|2235.6|2235.2|2234.9|2235.9|2235.6|2234.3|2234|187
1614721500000|2021-03-02 21:45:00|2235.5|2235.2|2233|2232.7|2235.5|2235.2|2232.7|2232.4|175
1614721800000|2021-03-02 21:50:00|2232.8|2232.5|2233.3|2233|2233.6|2233.3|2232.8|2232.5|43
1614722100000|2021-03-02 21:55:00|2233|2232.7|2233.3|2232.5|2234.1|2233.8|2231.9|2231.6|210
1614722400000|2021-03-02 22:00:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.2|2232.4|0
1614722700000|2021-03-02 22:05:00|2233.3|2232.5|2233.3|2232.5|2233.4|2232.6|2233.3|2232.5|0
1614723000000|2021-03-02 22:10:00|2233.4|2232.6|2233.3|2232.5|2233.4|2232.6|2233.2|2232.4|0
1614723300000|2021-03-02 22:15:00|2233.4|2232.6|2233.4|2232.6|2233.5|2232.7|2233.2|2232.4|0
1614723600000|2021-03-02 22:20:00|2233.3|2232.5|2233.3|2232.5|2233.6|2232.8|2233|2232.2|0
1614723900000|2021-03-02 22:25:00|2233.4|2232.6|2233.5|2232.7|2233.5|2232.7|2233.4|2232.6|0
1614724200000|2021-03-02 22:30:00|2233.6|2232.8|2233.8|2233|2233.8|2233|2233.6|2232.8|0
1614724500000|2021-03-02 22:35:00|2233.7|2232.9|2233.5|2232.7|2233.8|2233|2233.4|2232.6|0
1614724800000|2021-03-02 22:40:00|2233.6|2232.8|2233.7|2232.9|2233.7|2232.9|2233.5|2232.7|0
1614725100000|2021-03-02 22:45:00|2233.8|2233|2233.9|2233.1|2234|2233.2|2233.7|2232.9|0
1614725400000|2021-03-02 22:50:00|2233.7|2232.9|2234|2233.2|2234.1|2233.3|2233.7|2232.9|0
1614725700000|2021-03-02 22:55:00|2233.9|2233.1|2233.9|2233.1|2234.2|2233.4|2233.8|2233|0
1614726000000|2021-03-02 23:00:00|2231.9|2231.6|2236.4|2236.1|2237.8|2237.5|2231.9|2231.6|399
1614726300000|2021-03-02 23:05:00|2236.6|2236.3|2239.2|2238.9|2239.9|2239.6|2236.1|2235.8|241
1614726600000|2021-03-02 23:10:00|2239.5|2239.2|2239.6|2239.3|2240.1|2239.8|2238.5|2238.2|111
1614726900000|2021-03-02 23:15:00|2239.4|2239.1|2239|2238.7|2240.3|2240|2238.7|2238.4|50
1614727200000|2021-03-02 23:20:00|2239.1|2238.8|2239.9|2239.6|2240.4|2240.1|2238.8|2238.5|63
1614727500000|2021-03-02 23:25:00|2240|2239.7|2238.8|2238.5|2240.4|2240.1|2238.7|2238.4|65
1614727800000|2021-03-02 23:30:00|2239|2238.7|2240.6|2240.3|2240.6|2240.3|2239|2238.7|90
1614728100000|2021-03-02 23:35:00|2240.3|2240|2241.9|2241.6|2242.4|2242.1|2240.2|2239.9|113
1614728400000|2021-03-02 23:40:00|2242.3|2242|2244.4|2244.1|2244.9|2244.6|2242.3|2242|210
1614728700000|2021-03-02 23:45:00|2244.2|2243.9|2244.9|2244.6|2245.8|2245.5|2243.9|2243.6|125
1614729000000|2021-03-02 23:50:00|2245.1|2244.8|2243.2|2242.9|2245.1|2244.8|2243.2|2242.9|59
1614729300000|2021-03-02 23:55:00|2243.5|2243.2|2242.7|2242.4|2243.8|2243.5|2242.7|2242.4|53
1614729600000|2021-03-03 00:00:00|2242.8|2242.5|2242.2|2241.9|2243.9|2243.6|2241.8|2241.5|183
1614729900000|2021-03-03 00:05:00|2242.3|2242|2244.2|2243.9|2244.9|2244.6|2242.3|2242|34
1614730200000|2021-03-03 00:10:00|2244.9|2244.6|2244.4|2244.1|2245.2|2244.9|2244.4|2244.1|52
1614730500000|2021-03-03 00:15:00|2244.9|2244.6|2243.2|2242.9|2244.9|2244.6|2242.3|2242|87
1614730800000|2021-03-03 00:20:00|2242.9|2242.6|2243|2242.7|2244.2|2243.9|2242.5|2242.2|46
1614731100000|2021-03-03 00:25:00|2243.6|2243.3|2243.8|2243.5|2244.3|2244|2243|2242.7|55
1614731400000|2021-03-03 00:30:00|2243.6|2243.3|2244.5|2244.2|2244.9|2244.6|2243.6|2243.3|86
1614731700000|2021-03-03 00:35:00|2244.7|2244.4|2244.5|2244.2|2245.5|2245.2|2244.1|2243.8|68
1614732000000|2021-03-03 00:40:00|2244.4|2244.1|2243.5|2243.2|2244.6|2244.3|2243.2|2242.9|84
1614732300000|2021-03-03 00:45:00|2243.7|2243.4|2245.5|2245.2|2246.2|2245.9|2243.6|2243.3|112
1614732600000|2021-03-03 00:50:00|2245.3|2245|2244.4|2244.1|2245.3|2245|2244.4|2244.1|23
1614732900000|2021-03-03 00:55:00|2245.4|2245.1|2244.6|2244.3|2245.4|2245.1|2244.2|2243.9|31
1614733200000|2021-03-03 01:00:00|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2242|2241.7|76
1614733500000|2021-03-03 01:05:00|2243.1|2242.8|2241.4|2241.1|2243.1|2242.8|2241.4|2241.1|177
1614733800000|2021-03-03 01:10:00|2241.6|2241.3|2238.6|2238.3|2241.6|2241.3|2237.2|2236.9|314
1614734100000|2021-03-03 01:15:00|2238.4|2238.1|2239.9|2239.6|2240.2|2239.9|2238.4|2238.1|96
1614734400000|2021-03-03 01:20:00|2240|2239.7|2237.5|2237.2|2240.5|2240.2|2236.3|2236|177
1614734700000|2021-03-03 01:25:00|2237.9|2237.6|2237.2|2236.9|2238.7|2238.4|2237.2|2236.9|21
1614735000000|2021-03-03 01:30:00|2236.6|2236.3|2239.1|2238.8|2240|2239.7|2236.1|2235.8|70
1614735300000|2021-03-03 01:35:00|2239.5|2239.2|2241.1|2240.8|2241.1|2240.8|2239.5|2239.2|53
1614735600000|2021-03-03 01:40:00|2241.2|2240.9|2240.7|2240.4|2241.4|2241.1|2240.5|2240.2|19
1614735900000|2021-03-03 01:45:00|2241.2|2240.9|2242.6|2242.3|2242.6|2242.3|2241.2|2240.9|52
1614736200000|2021-03-03 01:50:00|2242.7|2242.4|2242.1|2241.8|2242.9|2242.6|2241.7|2241.4|29
1614736500000|2021-03-03 01:55:00|2242.4|2242.1|2240.9|2240.6|2242.4|2242.1|2240.9|2240.6|20
1614736800000|2021-03-03 02:00:00|2240.6|2240.3|2241|2240.7|2241|2240.7|2239.9|2239.6|34
1614737100000|2021-03-03 02:05:00|2241.3|2241|2240.6|2240.3|2242.5|2242.2|2240.4|2240.1|36
1614737400000|2021-03-03 02:10:00|2240.7|2240.4|2242|2241.7|2242.1|2241.8|2240.6|2240.3|23
1614737700000|2021-03-03 02:15:00|2242.5|2242.2|2243.3|2243|2243.8|2243.5|2242.5|2242.2|121
1614738000000|2021-03-03 02:20:00|2243.8|2243.5|2244.6|2244.3|2245.8|2245.5|2243.6|2243.3|75
1614738300000|2021-03-03 02:25:00|2244.8|2244.5|2243.6|2243.3|2244.8|2244.5|2243.4|2243.1|41
1614738600000|2021-03-03 02:30:00|2243.9|2243.6|2244.2|2243.9|2244.7|2244.4|2243.6|2243.3|48
1614738900000|2021-03-03 02:35:00|2244.3|2244|2245.8|2245.5|2245.8|2245.5|2244.3|2244|68
1614739200000|2021-03-03 02:40:00|2245.9|2245.6|2246.8|2246.5|2247.4|2247.1|2245.5|2245.2|147
1614739500000|2021-03-03 02:45:00|2246.9|2246.6|2248.2|2247.9|2248.2|2247.9|2246.6|2246.3|106
1614739800000|2021-03-03 02:50:00|2247.7|2247.4|2247.1|2246.8|2248|2247.7|2247.1|2246.8|41
1614740100000|2021-03-03 02:55:00|2247.3|2247|2247.7|2247.4|2248.6|2248.3|2247.1|2246.8|57
1614740400000|2021-03-03 03:00:00|2248|2247.7|2247.8|2247.5|2248.6|2248.3|2247.8|2247.5|56
1614740700000|2021-03-03 03:05:00|2248.1|2247.8|2247.5|2247.2|2248.4|2248.1|2247.5|2247.2|46
1614741000000|2021-03-03 03:10:00|2247.6|2247.3|2249.3|2249|2249.4|2249.1|2247.6|2247.3|137
1614741300000|2021-03-03 03:15:00|2249.5|2249.2|2249.7|2249.4|2250.6|2250.3|2249.2|2248.9|108
1614741600000|2021-03-03 03:20:00|2250|2249.7|2249.5|2249.2|2250.1|2249.8|2249.2|2248.9|36
1614741900000|2021-03-03 03:25:00|2249.6|2249.3|2249.1|2248.8|2250|2249.7|2249.1|2248.8|37
1614742200000|2021-03-03 03:30:00|2249|2248.7|2249.3|2249|2249.7|2249.4|2248.4|2248.1|72
1614742500000|2021-03-03 03:35:00|2249.1|2248.8|2248.1|2247.8|2249.3|2249|2248.1|2247.8|41
1614742800000|2021-03-03 03:40:00|2247.6|2247.3|2247|2246.7|2247.9|2247.6|2246.7|2246.4|140
1614743100000|2021-03-03 03:45:00|2247.2|2246.9|2247|2246.7|2247.4|2247.1|2247|2246.7|26
1614743400000|2021-03-03 03:50:00|2247.1|2246.8|2247.9|2247.6|2248.9|2248.6|2247.1|2246.8|42
1614743700000|2021-03-03 03:55:00|2248.2|2247.9|2247.9|2247.6|2248.3|2248|2247.9|2247.6|5
1614744000000|2021-03-03 04:00:00|2248.3|2248|2249.3|2249|2249.6|2249.3|2248.3|2248|34
1614744300000|2021-03-03 04:05:00|2249.4|2249.1|2248.9|2248.6|2249.4|2249.1|2248.8|2248.5|14
1614744600000|2021-03-03 04:10:00|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248|2247.7|50
1614744900000|2021-03-03 04:15:00|2249|2248.7|2249.3|2249|2249.7|2249.4|2249|2248.7|19
1614745200000|2021-03-03 04:20:00|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|14
1614745500000|2021-03-03 04:25:00|2249.1|2248.8|2249.9|2249.6|2250.1|2249.8|2248.9|2248.6|56
1614745800000|2021-03-03 04:30:00|2250|2249.7|2251.1|2250.8|2251.1|2250.8|2249.5|2249.2|49
1614746100000|2021-03-03 04:35:00|2250.9|2250.6|2251.2|2250.9|2251.5|2251.2|2250.8|2250.5|52
1614746400000|2021-03-03 04:40:00|2251.4|2251.1|2250.5|2250.2|2251.4|2251.1|2250.1|2249.8|46
1614746700000|2021-03-03 04:45:00|2250.4|2250.1|2249.7|2249.4|2250.4|2250.1|2249.5|2249.2|23
1614747000000|2021-03-03 04:50:00|2250.1|2249.8|2250.2|2249.9|2250.3|2250|2249.5|2249.2|29
1614747300000|2021-03-03 04:55:00|2250.1|2249.8|2249.7|2249.4|2250.1|2249.8|2249.7|2249.4|9
1614747600000|2021-03-03 05:00:00|2249.8|2249.5|2251.4|2251.1|2251.7|2251.4|2249.6|2249.3|69
1614747900000|2021-03-03 05:05:00|2251.5|2251.2|2252.9|2252.6|2253.4|2253.1|2251.5|2251.2|281
1614748200000|2021-03-03 05:10:00|2252.8|2252.5|2253.2|2252.9|2253.5|2253.2|2252.3|2252|53
1614748500000|2021-03-03 05:15:00|2253.1|2252.8|2253|2252.7|2253.6|2253.3|2252.9|2252.6|37
1614748800000|2021-03-03 05:20:00|2253.3|2253|2251.5|2251.2|2253.3|2253|2251.5|2251.2|69
1614749100000|2021-03-03 05:25:00|2251.3|2251|2251.1|2250.8|2251.8|2251.5|2250.6|2250.3|57
1614749400000|2021-03-03 05:30:00|2250.9|2250.6|2250.1|2249.8|2250.9|2250.6|2249.7|2249.4|35
1614749700000|2021-03-03 05:35:00|2250.7|2250.4|2249.9|2249.6|2250.9|2250.6|2249.9|2249.6|40
1614750000000|2021-03-03 05:40:00|2249.8|2249.5|2250.5|2250.2|2251|2250.7|2249.8|2249.5|29
1614750300000|2021-03-03 05:45:00|2250.6|2250.3|2249.8|2249.5|2250.6|2250.3|2249.5|2249.2|21
1614750600000|2021-03-03 05:50:00|2250.1|2249.8|2250.3|2250|2250.4|2250.1|2250.1|2249.8|11
1614750900000|2021-03-03 05:55:00|2250.2|2249.9|2250.9|2250.6|2251.4|2251.1|2250.2|2249.9|67
1614751200000|2021-03-03 06:00:00|2250.8|2250.5|2250.2|2249.9|2251.1|2250.8|2250.2|2249.9|19
1614751500000|2021-03-03 06:05:00|2250.5|2250.2|2250.5|2250.2|2251.2|2250.9|2250.5|2250.2|13
1614751800000|2021-03-03 06:10:00|2250.1|2249.8|2250.5|2250.2|2250.7|2250.4|2250|2249.7|18
1614752100000|2021-03-03 06:15:00|2251|2250.7|2251.9|2251.6|2252.7|2252.4|2251|2250.7|68
1614752400000|2021-03-03 06:20:00|2252.8|2252.5|2251.8|2251.5|2252.8|2252.5|2251.8|2251.5|71
1614752700000|2021-03-03 06:25:00|2251.9|2251.6|2251.4|2251.1|2253.2|2252.9|2251.4|2251.1|141
1614753000000|2021-03-03 06:30:00|2251.6|2251.3|2254.1|2253.8|2255.2|2254.9|2251.4|2251.1|180
1614753300000|2021-03-03 06:35:00|2254.3|2254|2257.3|2257|2257.8|2257.5|2254.3|2254|361
1614753600000|2021-03-03 06:40:00|2257.4|2257.1|2257.1|2256.8|2257.6|2257.3|2256.3|2256|219
1614753900000|2021-03-03 06:45:00|2257.2|2256.9|2259|2258.7|2259|2258.7|2257|2256.7|217
1614754200000|2021-03-03 06:50:00|2259.3|2259|2261.4|2261.1|2261.4|2261.1|2258.6|2258.3|323
1614754500000|2021-03-03 06:55:00|2260.7|2260.4|2258.7|2258.4|2260.7|2260.4|2258.2|2257.9|112
1614754800000|2021-03-03 07:00:00|2258.6|2258.3|2257.4|2257.1|2259.1|2258.8|2256.4|2256.1|161
1614755100000|2021-03-03 07:05:00|2257.5|2257.2|2260|2259.7|2260|2259.7|2257.3|2257|87
1614755400000|2021-03-03 07:10:00|2260.5|2260.2|2261.1|2260.8|2262.6|2262.3|2260.2|2259.9|216
1614755700000|2021-03-03 07:15:00|2260.8|2260.5|2261.6|2261.3|2262.4|2262.1|2260|2259.7|87
1614756000000|2021-03-03 07:20:00|2261.2|2260.9|2262|2261.7|2262.4|2262.1|2261.2|2260.9|44
1614756300000|2021-03-03 07:25:00|2261.9|2261.6|2262.4|2262.1|2263.1|2262.8|2261.6|2261.3|118
1614756600000|2021-03-03 07:30:00|2262.7|2262.4|2261.4|2261.1|2262.7|2262.4|2261.3|2261|126
1614756900000|2021-03-03 07:35:00|2261.3|2261|2262.3|2262|2262.6|2262.3|2261|2260.7|98
1614757200000|2021-03-03 07:40:00|2261.9|2261.6|2260.9|2260.6|2262.4|2262.1|2260.5|2260.2|107
1614757500000|2021-03-03 07:45:00|2260.6|2260.3|2259.5|2259.2|2260.9|2260.6|2259.4|2259.1|140
1614757800000|2021-03-03 07:50:00|2259.4|2259.1|2259.3|2259|2259.8|2259.5|2259|2258.7|56
1614758100000|2021-03-03 07:55:00|2259.2|2258.9|2259.5|2259.2|2260.2|2259.9|2259|2258.7|93
1614758400000|2021-03-03 08:00:00|2259.4|2259.1|2259.6|2259.3|2260.8|2260.5|2259|2258.7|123
1614758700000|2021-03-03 08:05:00|2259.7|2259.4|2263.4|2263.1|2263.4|2263.1|2259.6|2259.3|104
1614759000000|2021-03-03 08:10:00|2263.5|2263.2|2264.7|2264.4|2265.8|2265.5|2263.3|2263|354
1614759300000|2021-03-03 08:15:00|2264.8|2264.5|2264.2|2263.9|2265.5|2265.2|2264|2263.7|120
1614759600000|2021-03-03 08:20:00|2264|2263.7|2263.4|2263.1|2264.3|2264|2263|2262.7|107
1614759900000|2021-03-03 08:25:00|2263.1|2262.8|2263.8|2263.5|2264.6|2264.3|2262.7|2262.4|111
1614760200000|2021-03-03 08:30:00|2263.7|2263.4|2263.4|2263.1|2266.1|2265.8|2263.4|2263.1|144
1614760500000|2021-03-03 08:35:00|2263.6|2263.3|2262.9|2262.6|2264.2|2263.9|2262.8|2262.5|74
1614760800000|2021-03-03 08:40:00|2263.2|2262.9|2261.8|2261.5|2263.5|2263.2|2261.3|2261|118
1614761100000|2021-03-03 08:45:00|2262.4|2262.1|2263.3|2263|2264.8|2264.5|2262.1|2261.8|113
1614761400000|2021-03-03 08:50:00|2263.4|2263.1|2263.7|2263.4|2264.2|2263.9|2263.1|2262.8|50
1614761700000|2021-03-03 08:55:00|2263.1|2262.8|2263|2262.7|2264|2263.7|2262.8|2262.5|42
1614762000000|2021-03-03 09:00:00|2262.6|2262.3|2263|2262.7|2263|2262.7|2261.8|2261.5|111
1614762300000|2021-03-03 09:05:00|2263.1|2262.8|2265.2|2264.9|2265.6|2265.3|2263.1|2262.8|124
1614762600000|2021-03-03 09:10:00|2265.1|2264.8|2267.8|2267.5|2268|2267.7|2265|2264.7|441
1614762900000|2021-03-03 09:15:00|2267.6|2267.3|2266.9|2266.6|2268.4|2268.1|2266.6|2266.3|221
1614763200000|2021-03-03 09:20:00|2267.1|2266.8|2265.8|2265.5|2267.3|2267|2265.4|2265.1|161
1614763500000|2021-03-03 09:25:00|2265.5|2265.2|2262.2|2261.9|2265.8|2265.5|2262.2|2261.9|416
1614763800000|2021-03-03 09:30:00|2262.1|2261.8|2261.4|2261.1|2262.4|2262.1|2260.4|2260.1|333
1614764100000|2021-03-03 09:35:00|2261.5|2261.2|2258.7|2258.4|2263.2|2262.9|2256.7|2256.4|326
1614764400000|2021-03-03 09:40:00|2258.8|2258.5|2260.9|2260.6|2262.2|2261.9|2258.4|2258.1|192
1614764700000|2021-03-03 09:45:00|2261.2|2260.9|2258.9|2258.6|2261.3|2261|2257.9|2257.6|159
1614765000000|2021-03-03 09:50:00|2259.1|2258.8|2257.3|2257|2259.5|2259.2|2256.8|2256.5|94
1614765300000|2021-03-03 09:55:00|2257.4|2257.1|2259.3|2259|2260|2259.7|2257.3|2257|270
1614765600000|2021-03-03 10:00:00|2259.5|2259.2|2258.4|2258.1|2260|2259.7|2258.4|2258.1|96
1614765900000|2021-03-03 10:05:00|2258.6|2258.3|2258.7|2258.4|2260.1|2259.8|2258.6|2258.3|69
1614766200000|2021-03-03 10:10:00|2259|2258.7|2258|2257.7|2259|2258.7|2257.9|2257.6|70
1614766500000|2021-03-03 10:15:00|2258.1|2257.8|2260|2259.7|2260|2259.7|2258.1|2257.8|40
1614766800000|2021-03-03 10:20:00|2259.5|2259.2|2260.3|2260|2260.7|2260.4|2259.4|2259.1|73
1614767100000|2021-03-03 10:25:00|2259.8|2259.5|2260|2259.7|2261|2260.7|2259|2258.7|101
1614767400000|2021-03-03 10:30:00|2259.8|2259.5|2259.3|2259|2260.4|2260.1|2259.1|2258.8|99
1614767700000|2021-03-03 10:35:00|2258.8|2258.5|2255.6|2255.3|2259.1|2258.8|2255.6|2255.3|249
1614768000000|2021-03-03 10:40:00|2255.7|2255.4|2254|2253.7|2255.8|2255.5|2254|2253.7|161
1614768300000|2021-03-03 10:45:00|2254.5|2254.2|2256.4|2256.1|2257|2256.7|2254.5|2254.2|79
1614768600000|2021-03-03 10:50:00|2256.2|2255.9|2256.6|2256.3|2256.7|2256.4|2255.5|2255.2|64
1614768900000|2021-03-03 10:55:00|2256.4|2256.1|2257.1|2256.8|2257.4|2257.1|2256.1|2255.8|63
1614769200000|2021-03-03 11:00:00|2257.4|2257.1|2255.4|2255.1|2257.4|2257.1|2253.9|2253.6|105
1614769500000|2021-03-03 11:05:00|2255.7|2255.4|2255.4|2255.1|2255.7|2255.4|2254.7|2254.4|88
1614769800000|2021-03-03 11:10:00|2255.1|2254.8|2254.8|2254.5|2255.1|2254.8|2253.5|2253.2|146
1614770100000|2021-03-03 11:15:00|2254|2253.7|2255.9|2255.6|2255.9|2255.6|2253.7|2253.4|67
1614770400000|2021-03-03 11:20:00|2256.1|2255.8|2256.5|2256.2|2257.6|2257.3|2256|2255.7|97
1614770700000|2021-03-03 11:25:00|2256.4|2256.1|2256.2|2255.9|2257.3|2257|2255.9|2255.6|41
1614771000000|2021-03-03 11:30:00|2256.4|2256.1|2254.5|2254.2|2256.6|2256.3|2254.2|2253.9|77
1614771300000|2021-03-03 11:35:00|2254.8|2254.5|2253.8|2253.5|2255.3|2255|2253.7|2253.4|53
1614771600000|2021-03-03 11:40:00|2253.5|2253.2|2253.9|2253.6|2254|2253.7|2252.6|2252.3|200
1614771900000|2021-03-03 11:45:00|2253.8|2253.5|2254.8|2254.5|2255.1|2254.8|2253.8|2253.5|111
1614772200000|2021-03-03 11:50:00|2254.7|2254.4|2254.6|2254.3|2255.1|2254.8|2253.8|2253.5|71
1614772500000|2021-03-03 11:55:00|2254.3|2254|2254.9|2254.6|2255.2|2254.9|2254.3|2254|37
1614772800000|2021-03-03 12:00:00|2255|2254.7|2255.7|2255.4|2257.2|2256.9|2255|2254.7|251
1614773100000|2021-03-03 12:05:00|2255.6|2255.3|2253.4|2253.1|2256.3|2256|2253.4|2253.1|170
1614773400000|2021-03-03 12:10:00|2253.2|2252.9|2254.4|2254.1|2255.5|2255.2|2253.2|2252.9|123
1614773700000|2021-03-03 12:15:00|2254.6|2254.3|2255.1|2254.8|2256|2255.7|2254.6|2254.3|112
1614774000000|2021-03-03 12:20:00|2254.8|2254.5|2256|2255.7|2256|2255.7|2254.6|2254.3|78
1614774300000|2021-03-03 12:25:00|2255.6|2255.3|2256.4|2256.1|2257.3|2257|2254.9|2254.6|143
1614774600000|2021-03-03 12:30:00|2256.2|2255.9|2254.1|2253.8|2256.9|2256.6|2253.6|2253.3|183
1614774900000|2021-03-03 12:35:00|2254.7|2254.4|2251.8|2251.5|2255.1|2254.8|2251.8|2251.5|199
1614775200000|2021-03-03 12:40:00|2252.2|2251.9|2254|2253.7|2254|2253.7|2252.2|2251.9|81
1614775500000|2021-03-03 12:45:00|2254.3|2254|2253.1|2252.8|2254.9|2254.6|2253.1|2252.8|95
1614775800000|2021-03-03 12:50:00|2253.2|2252.9|2252.9|2252.6|2253.9|2253.6|2251.9|2251.6|175
1614776100000|2021-03-03 12:55:00|2252.8|2252.5|2252.3|2252|2253.4|2253.1|2251.9|2251.6|168
1614776400000|2021-03-03 13:00:00|2252.4|2252.1|2251|2250.7|2252.6|2252.3|2249.6|2249.3|346
1614776700000|2021-03-03 13:05:00|2250.9|2250.6|2246.2|2245.9|2250.9|2250.6|2246|2245.7|511
1614777000000|2021-03-03 13:10:00|2246.3|2246|2245.9|2245.6|2248|2247.7|2245.4|2245.1|322
1614777300000|2021-03-03 13:15:00|2245.8|2245.5|2245.5|2245.2|2248|2247.7|2245.3|2245|322
1614777600000|2021-03-03 13:20:00|2245.1|2244.8|2245.7|2245.4|2246.1|2245.8|2244.7|2244.4|208
1614777900000|2021-03-03 13:25:00|2245.8|2245.5|2247.6|2247.3|2247.8|2247.5|2245.7|2245.4|200
1614778200000|2021-03-03 13:30:00|2247|2246.7|2235.8|2235.5|2247.1|2246.8|2235.4|2235.1|1079
1614778500000|2021-03-03 13:35:00|2235.9|2235.6|2237.7|2237.4|2238.9|2238.6|2235.1|2234.8|642
1614778800000|2021-03-03 13:40:00|2237.6|2237.3|2234.9|2234.6|2238.7|2238.4|2230.8|2230.5|1124
1614779100000|2021-03-03 13:45:00|2235|2234.7|2232.5|2232.2|2235.2|2234.9|2227.7|2227.4|1165
1614779400000|2021-03-03 13:50:00|2232.7|2232.4|2235.5|2235.2|2235.5|2235.2|2230|2229.7|550
1614779700000|2021-03-03 13:55:00|2235.3|2235|2235.2|2234.9|2237.3|2237|2234.2|2233.9|530
1614780000000|2021-03-03 14:00:00|2234.9|2234.6|2238.8|2238.5|2239.6|2239.3|2232.9|2232.6|541
1614780300000|2021-03-03 14:05:00|2238.4|2238.1|2237.9|2237.6|2239.2|2238.9|2236.1|2235.8|429
1614780600000|2021-03-03 14:10:00|2237.8|2237.5|2235.3|2235|2239.2|2238.9|2234.6|2234.3|382
1614780900000|2021-03-03 14:15:00|2235|2234.7|2236.1|2235.8|2239.2|2238.9|2232.4|2232.1|714
1614781200000|2021-03-03 14:20:00|2235.9|2235.6|2237.6|2237.3|2238.1|2237.8|2233.2|2232.9|571
1614781500000|2021-03-03 14:25:00|2237.7|2237.4|2239.4|2239.1|2243.3|2243|2237.5|2237.2|1592
1614781800000|2021-03-03 14:30:00|2240.8|2240.5|2247.8|2247.5|2255.7|2255.4|2239.6|2239.3|6380
1614782100000|2021-03-03 14:35:00|2249|2248.7|2240.4|2240.1|2252.2|2251.9|2234.9|2234.6|4898
1614782400000|2021-03-03 14:40:00|2240.1|2239.8|2235.5|2235.2|2242|2241.7|2232.4|2232.1|3317
1614782700000|2021-03-03 14:45:00|2235|2234.7|2240.1|2239.8|2241.5|2241.2|2227.7|2227.4|4447
1614783000000|2021-03-03 14:50:00|2240.4|2240.1|2240.6|2240.3|2246.2|2245.9|2239.9|2239.6|3244
1614783300000|2021-03-03 14:55:00|2240.9|2240.6|2228.6|2228.3|2241.5|2241.2|2226.7|2226.4|2903
1614783600000|2021-03-03 15:00:00|2227.7|2227.4|2230.1|2229.8|2232.7|2232.4|2225.1|2224.8|3815
1614783900000|2021-03-03 15:05:00|2229.8|2229.5|2230.8|2230.5|2234.5|2234.2|2224.8|2224.5|2554
1614784200000|2021-03-03 15:10:00|2230.7|2230.4|2218.3|2218|2231.3|2231|2217.6|2217.3|3736
1614784500000|2021-03-03 15:15:00|2218.1|2217.8|2214.6|2214.3|2220.1|2219.8|2213.1|2212.8|3707
1614784800000|2021-03-03 15:20:00|2215|2214.7|2226.3|2226|2226.3|2226|2213.6|2213.3|4727
1614785100000|2021-03-03 15:25:00|2226.1|2225.8|2221.1|2220.8|2231|2230.7|2218.8|2218.5|3602
1614785400000|2021-03-03 15:30:00|2221|2220.7|2226.2|2225.9|2228|2227.7|2214.9|2214.6|2886
1614785700000|2021-03-03 15:35:00|2225.6|2225.3|2232.2|2231.9|2233.3|2233|2224.9|2224.6|2332
1614786000000|2021-03-03 15:40:00|2231.9|2231.6|2227.7|2227.4|2232.8|2232.5|2226.7|2226.4|2887
1614786300000|2021-03-03 15:45:00|2227.4|2227.1|2233.8|2233.5|2236.9|2236.6|2225.7|2225.4|2893
1614786600000|2021-03-03 15:50:00|2234|2233.7|2235.5|2235.2|2238.4|2238.1|2233.1|2232.8|3771
1614786900000|2021-03-03 15:55:00|2235|2234.7|2241|2240.7|2242.9|2242.6|2231.1|2230.8|4214
1614787200000|2021-03-03 16:00:00|2240.9|2240.6|2241.8|2241.5|2244.6|2244.3|2239.3|2239|2804
1614787500000|2021-03-03 16:05:00|2241.7|2241.4|2241.9|2241.6|2245.4|2245.1|2241.5|2241.2|2571
1614787800000|2021-03-03 16:10:00|2241.8|2241.5|2241.3|2241|2243.9|2243.6|2239.7|2239.4|1825
1614788100000|2021-03-03 16:15:00|2241.4|2241.1|2248.3|2248|2248.5|2248.2|2238.9|2238.6|2641
1614788400000|2021-03-03 16:20:00|2247.9|2247.6|2250.1|2249.8|2251.4|2251.1|2246.3|2246|2394
1614788700000|2021-03-03 16:25:00|2249.8|2249.5|2253.8|2253.5|2255.4|2255.1|2249.2|2248.9|2223
1614789000000|2021-03-03 16:30:00|2253.9|2253.6|2253.6|2253.3|2254.3|2254|2251.2|2250.9|1636
1614789300000|2021-03-03 16:35:00|2253.7|2253.4|2247.5|2247.2|2254.4|2254.1|2247.2|2246.9|1949
1614789600000|2021-03-03 16:40:00|2247.7|2247.4|2243.8|2243.5|2248|2247.7|2242.8|2242.5|1843
1614789900000|2021-03-03 16:45:00|2243.7|2243.4|2243.3|2243|2245.2|2244.9|2241.7|2241.4|1297
1614790200000|2021-03-03 16:50:00|2243|2242.7|2247.6|2247.3|2249.1|2248.8|2242.2|2241.9|1461
1614790500000|2021-03-03 16:55:00|2247.3|2247|2244.7|2244.4|2250.1|2249.8|2244.7|2244.4|1386
1614790800000|2021-03-03 17:00:00|2244.9|2244.6|2243.8|2243.5|2245.7|2245.4|2242.1|2241.8|1023
1614791100000|2021-03-03 17:05:00|2243.5|2243.2|2242.5|2242.2|2245.1|2244.8|2241.3|2241|871
1614791400000|2021-03-03 17:10:00|2242.1|2241.8|2244.5|2244.2|2245.7|2245.4|2239.4|2239.1|1009
1614791700000|2021-03-03 17:15:00|2244.7|2244.4|2240.2|2239.9|2245.1|2244.8|2239.7|2239.4|917
1614792000000|2021-03-03 17:20:00|2240|2239.7|2239.8|2239.5|2240.8|2240.5|2237.8|2237.5|865
1614792300000|2021-03-03 17:25:00|2240.2|2239.9|2239.4|2239.1|2240.2|2239.9|2237.5|2237.2|858
1614792600000|2021-03-03 17:30:00|2239.1|2238.8|2237.7|2237.4|2241.1|2240.8|2237|2236.7|814
1614792900000|2021-03-03 17:35:00|2237.8|2237.5|2238.2|2237.9|2239.6|2239.3|2236.4|2236.1|721
1614793200000|2021-03-03 17:40:00|2238.4|2238.1|2241.9|2241.6|2245.2|2244.9|2237.9|2237.6|1299
1614793500000|2021-03-03 17:45:00|2241.6|2241.3|2245.4|2245.1|2246.2|2245.9|2240.3|2240|1021
1614793800000|2021-03-03 17:50:00|2245.8|2245.5|2243.2|2242.9|2247.4|2247.1|2243.2|2242.9|1452
1614794100000|2021-03-03 17:55:00|2243.1|2242.8|2238.1|2237.8|2243.8|2243.5|2237.9|2237.6|1079
1614794400000|2021-03-03 18:00:00|2238.2|2237.9|2239.3|2239|2240.7|2240.4|2237.3|2237|1002
1614794700000|2021-03-03 18:05:00|2239.2|2238.9|2237.6|2237.3|2241.2|2240.9|2236.7|2236.4|1067
1614795000000|2021-03-03 18:10:00|2237.5|2237.2|2241.4|2241.1|2243.2|2242.9|2237.1|2236.8|1553
1614795300000|2021-03-03 18:15:00|2241.3|2241|2250.1|2249.8|2250.2|2249.9|2241.3|2241|1873
1614795600000|2021-03-03 18:20:00|2250.4|2250.1|2247.7|2247.4|2251.4|2251.1|2247|2246.7|1276
1614795900000|2021-03-03 18:25:00|2247.9|2247.6|2247.6|2247.3|2250.1|2249.8|2246.6|2246.3|1117
1614796200000|2021-03-03 18:30:00|2247.5|2247.2|2243.7|2243.4|2247.5|2247.2|2241.4|2241.1|1518
1614796500000|2021-03-03 18:35:00|2244.1|2243.8|2244.6|2244.3|2246.7|2246.4|2243.3|2243|910
1614796800000|2021-03-03 18:40:00|2244.8|2244.5|2241.5|2241.2|2244.9|2244.6|2240.8|2240.5|796
1614797100000|2021-03-03 18:45:00|2241.6|2241.3|2235.4|2235.1|2242.6|2242.3|2234.8|2234.5|1281
1614797400000|2021-03-03 18:50:00|2235.6|2235.3|2232.5|2232.2|2237.9|2237.6|2232.3|2232|1190
1614797700000|2021-03-03 18:55:00|2232.6|2232.3|2231.6|2231.3|2233|2232.7|2229.3|2229|1265
1614798000000|2021-03-03 19:00:00|2231.7|2231.4|2222.5|2222.2|2232.9|2232.6|2222.3|2222|2004
1614798300000|2021-03-03 19:05:00|2222.6|2222.3|2220|2219.7|2223.3|2223|2217|2216.7|2540
1614798600000|2021-03-03 19:10:00|2219.8|2219.5|2224.5|2224.2|2224.9|2224.6|2217.9|2217.6|1565
1614798900000|2021-03-03 19:15:00|2224.1|2223.8|2220.9|2220.6|2224.1|2223.8|2218.9|2218.6|2041
1614799200000|2021-03-03 19:20:00|2221.2|2220.9|2219.8|2219.5|2223.6|2223.3|2217.7|2217.4|1986
1614799500000|2021-03-03 19:25:00|2219.2|2218.9|2215|2214.7|2220.9|2220.6|2213.1|2212.8|1916
1614799800000|2021-03-03 19:30:00|2214.7|2214.4|2211.1|2210.8|2216.9|2216.6|2210.3|2210|3130
1614800100000|2021-03-03 19:35:00|2210.9|2210.6|2221.4|2221.1|2225.1|2224.8|2210.8|2210.5|3150
1614800400000|2021-03-03 19:40:00|2221.3|2221|2222.9|2222.6|2225|2224.7|2220.1|2219.8|2059
1614800700000|2021-03-03 19:45:00|2223|2222.7|2221.2|2220.9|2223.4|2223.1|2216.6|2216.3|1980
1614801000000|2021-03-03 19:50:00|2221.6|2221.3|2230|2229.7|2230.7|2230.4|2220.9|2220.6|3033
1614801300000|2021-03-03 19:55:00|2229.7|2229.4|2231.9|2231.6|2232.3|2232|2227.4|2227.1|1961
1614801600000|2021-03-03 20:00:00|2231.7|2231.4|2230.2|2229.9|2233.8|2233.5|2228.6|2228.3|1925
1614801900000|2021-03-03 20:05:00|2230.4|2230.1|2231|2230.7|2231.5|2231.2|2228.7|2228.4|1500
1614802200000|2021-03-03 20:10:00|2230.9|2230.6|2230.8|2230.5|2235.5|2235.2|2230.7|2230.4|1534
1614802500000|2021-03-03 20:15:00|2230.5|2230.2|2228.6|2228.3|2231.1|2230.8|2226.3|2226|1745
1614802800000|2021-03-03 20:20:00|2228.8|2228.5|2222|2221.7|2228.8|2228.5|2221.1|2220.8|1533
1614803100000|2021-03-03 20:25:00|2222.6|2222.3|2222.7|2222.4|2224.6|2224.3|2219.2|2218.9|2084
1614803400000|2021-03-03 20:30:00|2222.6|2222.3|2222|2221.7|2224.2|2223.9|2220.8|2220.5|1658
1614803700000|2021-03-03 20:35:00|2221.8|2221.5|2219.9|2219.6|2223.8|2223.5|2219.5|2219.2|1959
1614804000000|2021-03-03 20:40:00|2220|2219.7|2219|2218.7|2221.5|2221.2|2217.2|2216.9|3007
1614804300000|2021-03-03 20:45:00|2218.8|2218.5|2221.9|2221.6|2225.4|2225.1|2218.8|2218.5|3031
1614804600000|2021-03-03 20:50:00|2221.8|2221.5|2211.8|2211.5|2221.8|2221.5|2211.3|2211|4536
1614804900000|2021-03-03 20:55:00|2212.1|2211.8|2205|2204.7|2215.7|2215.4|2204.6|2204.3|14273
1614805200000|2021-03-03 21:00:00|2204.9|2204.6|2207.7|2207.4|2208.4|2208.1|2204.1|2203.8|4630
1614805500000|2021-03-03 21:05:00|2207.8|2207.5|2203.6|2203.3|2208.9|2208.6|2203.5|2203.2|1353
1614805800000|2021-03-03 21:10:00|2204|2203.7|2203.2|2202.4|2204.3|2204|2201.8|2201.5|1487
1614806100000|2021-03-03 21:15:00|2203.3|2202.5|2203.3|2202.5|2203.3|2202.5|2202.9|2202.1|0
1614806400000|2021-03-03 21:20:00|2203.4|2202.6|2204.1|2203.3|2204.3|2203.5|2203.3|2202.5|0
1614806700000|2021-03-03 21:25:00|2204|2203.2|2204.4|2203.6|2204.4|2203.6|2203.9|2203.1|0
1614807000000|2021-03-03 21:30:00|2203.8|2203.5|2203.9|2203.6|2204.5|2204.2|2203.3|2203|217
1614807300000|2021-03-03 21:35:00|2204.2|2203.9|2203.1|2202.8|2204.6|2204.3|2202.6|2202.3|167
1614807600000|2021-03-03 21:40:00|2203|2202.7|2202|2201.7|2203.3|2203|2201.4|2201.1|82
1614807900000|2021-03-03 21:45:00|2202.7|2202.4|2201.5|2201.2|2202.8|2202.5|2201.5|2201.2|102
1614808200000|2021-03-03 21:50:00|2202|2201.7|2203|2202.7|2203.4|2203.1|2202|2201.7|55
1614808500000|2021-03-03 21:55:00|2203.2|2202.9|2203.1|2202.3|2204.1|2203.8|2202.6|2202.3|117
1614808800000|2021-03-03 22:00:00|2203|2202.2|2203.1|2202.3|2203.3|2202.5|2202.9|2202.1|0
1614809100000|2021-03-03 22:05:00|2203|2202.2|2203|2202.2|2203.3|2202.5|2203|2202.2|0
1614809400000|2021-03-03 22:10:00|2203.1|2202.3|2204|2203.2|2204|2203.2|2203.1|2202.3|0
1614809700000|2021-03-03 22:15:00|2203.9|2203.1|2203.5|2202.7|2203.9|2203.1|2203.4|2202.6|0
1614810000000|2021-03-03 22:20:00|2203.4|2202.6|2203.7|2202.9|2203.8|2203|2203.4|2202.6|0
1614810300000|2021-03-03 22:25:00|2203.8|2203|2203.7|2202.9|2203.8|2203|2203.6|2202.8|0
1614810900000|2021-03-03 22:35:00|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1614811200000|2021-03-03 22:40:00|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1614811500000|2021-03-03 22:45:00|2203.6|2202.8|2203.6|2202.8|2203.7|2202.9|2203.6|2202.8|0
1614811800000|2021-03-03 22:50:00|2203.7|2202.9|2203.5|2202.7|2203.7|2202.9|2203.3|2202.5|0
1614812100000|2021-03-03 22:55:00|2203.4|2202.6|2203.8|2203|2203.9|2203.1|2203.4|2202.6|0
1614812400000|2021-03-03 23:00:00|2204|2203.2|2205.5|2205.2|2207.2|2206.9|2201.4|2201.1|181
1614812700000|2021-03-03 23:05:00|2205.3|2205|2208.3|2208|2209.2|2208.9|2205.3|2205|180
1614813000000|2021-03-03 23:10:00|2208.5|2208.2|2205.3|2205|2208.5|2208.2|2205.3|2205|58
1614813300000|2021-03-03 23:15:00|2205|2204.7|2202.5|2202.2|2205|2204.7|2201.7|2201.4|100
1614813600000|2021-03-03 23:20:00|2202.1|2201.8|2195.9|2195.6|2202.1|2201.8|2195.1|2194.8|277
1614813900000|2021-03-03 23:25:00|2196|2195.7|2196.5|2196.2|2198|2197.7|2196|2195.7|166
1614814200000|2021-03-03 23:30:00|2197.3|2197|2195.2|2194.9|2198.8|2198.5|2194.5|2194.2|224
1614814500000|2021-03-03 23:35:00|2195.3|2195|2195.8|2195.5|2197.6|2197.3|2195.1|2194.8|185
1614814800000|2021-03-03 23:40:00|2195.4|2195.1|2197|2196.7|2197.4|2197.1|2194.2|2193.9|148
1614815100000|2021-03-03 23:45:00|2196.8|2196.5|2197.9|2197.6|2199|2198.7|2196.1|2195.8|93
1614815400000|2021-03-03 23:50:00|2197.6|2197.3|2192.4|2192.1|2197.6|2197.3|2191.1|2190.8|171
1614815700000|2021-03-03 23:55:00|2192.1|2191.8|2184.4|2184.1|2192.7|2192.4|2184|2183.7|666
1614816000000|2021-03-04 00:00:00|2184.5|2184.2|2188.7|2188.4|2189.4|2189.1|2182.7|2182.4|398
1614816300000|2021-03-04 00:05:00|2188.8|2188.5|2194.4|2194.1|2194.4|2194.1|2188.5|2188.2|283
1614816600000|2021-03-04 00:10:00|2194.5|2194.2|2194.7|2194.4|2196.8|2196.5|2194.2|2193.9|90
1614816900000|2021-03-04 00:15:00|2193.9|2193.6|2197.7|2197.4|2197.7|2197.4|2193.9|2193.6|193
1614817200000|2021-03-04 00:20:00|2196.6|2196.3|2198.7|2198.4|2198.8|2198.5|2195.5|2195.2|110
1614817500000|2021-03-04 00:25:00|2198.8|2198.5|2194.4|2194.1|2199.8|2199.5|2193.8|2193.5|175
1614817800000|2021-03-04 00:30:00|2194.1|2193.8|2199.7|2199.4|2200.1|2199.8|2194|2193.7|180
1614818100000|2021-03-04 00:35:00|2199.5|2199.2|2199.6|2199.3|2201.8|2201.5|2199.2|2198.9|170
1614818400000|2021-03-04 00:40:00|2199.9|2199.6|2200.6|2200.3|2200.9|2200.6|2198|2197.7|138
1614818700000|2021-03-04 00:45:00|2200.5|2200.2|2199.5|2199.2|2201|2200.7|2198.6|2198.3|97
1614819000000|2021-03-04 00:50:00|2199.7|2199.4|2199.3|2199|2200.2|2199.9|2198.9|2198.6|44
1614819300000|2021-03-04 00:55:00|2199.4|2199.1|2199.3|2199|2200.3|2200|2198.6|2198.3|99
1614819600000|2021-03-04 01:00:00|2199.7|2199.4|2193.7|2193.4|2200.9|2200.6|2193.3|2193|174
1614819900000|2021-03-04 01:05:00|2193.4|2193.1|2194.7|2194.4|2197|2196.7|2192.3|2192|228
1614820200000|2021-03-04 01:10:00|2194.5|2194.2|2193.5|2193.2|2195.7|2195.4|2191.4|2191.1|122
1614820500000|2021-03-04 01:15:00|2194.3|2194|2197.1|2196.8|2198.2|2197.9|2192.7|2192.4|132
1614820800000|2021-03-04 01:20:00|2196.8|2196.5|2194.3|2194|2196.8|2196.5|2194.3|2194|76
1614821100000|2021-03-04 01:25:00|2193.5|2193.2|2195.4|2195.1|2196.5|2196.2|2193.4|2193.1|151
1614821400000|2021-03-04 01:30:00|2196.1|2195.8|2197.5|2197.2|2197.9|2197.6|2195.2|2194.9|67
1614821700000|2021-03-04 01:35:00|2196.9|2196.6|2195.6|2195.3|2197.4|2197.1|2194.1|2193.8|105
1614822000000|2021-03-04 01:40:00|2195.2|2194.9|2196.1|2195.8|2197.6|2197.3|2194.9|2194.6|38
1614822300000|2021-03-04 01:45:00|2196.2|2195.9|2195.7|2195.4|2196.7|2196.4|2195.2|2194.9|25
1614822600000|2021-03-04 01:50:00|2196.1|2195.8|2197.2|2196.9|2197.4|2197.1|2194.1|2193.8|39
1614822900000|2021-03-04 01:55:00|2197.3|2197|2197.3|2197|2197.6|2197.3|2195.8|2195.5|50
1614823200000|2021-03-04 02:00:00|2197.8|2197.5|2199.2|2198.9|2200.4|2200.1|2196.8|2196.5|121
1614823500000|2021-03-04 02:05:00|2199.3|2199|2197.7|2197.4|2199.7|2199.4|2197.7|2197.4|58
1614823800000|2021-03-04 02:10:00|2197.6|2197.3|2196.6|2196.3|2197.6|2197.3|2196.2|2195.9|98
1614824100000|2021-03-04 02:15:00|2196.3|2196|2195.6|2195.3|2197.2|2196.9|2195.4|2195.1|47
1614824400000|2021-03-04 02:20:00|2196|2195.7|2193.6|2193.3|2196.3|2196|2193.1|2192.8|127
1614824700000|2021-03-04 02:25:00|2193.3|2193|2191.5|2191.2|2193.9|2193.6|2191.2|2190.9|79
1614825000000|2021-03-04 02:30:00|2191.4|2191.1|2190.4|2190.1|2193.3|2193|2190|2189.7|122
1614825300000|2021-03-04 02:35:00|2190.3|2190|2190.8|2190.5|2191.3|2191|2189.1|2188.8|206
1614825600000|2021-03-04 02:40:00|2190.5|2190.2|2193.1|2192.8|2193.8|2193.5|2190.1|2189.8|72
1614825900000|2021-03-04 02:45:00|2193.6|2193.3|2193.9|2193.6|2194.8|2194.5|2193.2|2192.9|44
1614826200000|2021-03-04 02:50:00|2193.8|2193.5|2193.7|2193.4|2193.8|2193.5|2191.8|2191.5|101
1614826500000|2021-03-04 02:55:00|2193.5|2193.2|2192.4|2192.1|2193.5|2193.2|2190.6|2190.3|124
1614826800000|2021-03-04 03:00:00|2192.9|2192.6|2192.5|2192.2|2193.5|2193.2|2191.7|2191.4|46
1614827100000|2021-03-04 03:05:00|2192.9|2192.6|2192.3|2192|2193.8|2193.5|2192|2191.7|48
1614827400000|2021-03-04 03:10:00|2192.1|2191.8|2192.4|2192.1|2194.2|2193.9|2191.6|2191.3|68
1614827700000|2021-03-04 03:15:00|2192.6|2192.3|2192.7|2192.4|2192.9|2192.6|2191.6|2191.3|38
1614828000000|2021-03-04 03:20:00|2191.9|2191.6|2193.4|2193.1|2193.5|2193.2|2191.7|2191.4|70
1614828300000|2021-03-04 03:25:00|2193.7|2193.4|2194.7|2194.4|2195.3|2195|2193.4|2193.1|72
1614828600000|2021-03-04 03:30:00|2194.5|2194.2|2192.6|2192.3|2194.5|2194.2|2191.7|2191.4|98
1614828900000|2021-03-04 03:35:00|2192.2|2191.9|2190.9|2190.6|2192.3|2192|2189.7|2189.4|164
1614829200000|2021-03-04 03:40:00|2190.8|2190.5|2191|2190.7|2191.4|2191.1|2189.6|2189.3|97
1614829500000|2021-03-04 03:45:00|2190.9|2190.6|2189.9|2189.6|2190.9|2190.6|2188.7|2188.4|86
1614829800000|2021-03-04 03:50:00|2190.1|2189.8|2188.8|2188.5|2190.5|2190.2|2188.6|2188.3|50
1614830100000|2021-03-04 03:55:00|2188.9|2188.6|2184.1|2183.8|2189|2188.7|2184|2183.7|273
1614830400000|2021-03-04 04:00:00|2184.2|2183.9|2181.9|2181.6|2185.6|2185.3|2180.2|2179.9|266
1614830700000|2021-03-04 04:05:00|2181.8|2181.5|2180.7|2180.4|2181.8|2181.5|2175.3|2175|518
1614831000000|2021-03-04 04:10:00|2181|2180.7|2179|2178.7|2181|2180.7|2178.7|2178.4|179
1614831300000|2021-03-04 04:15:00|2178.6|2178.3|2178.3|2178|2180.2|2179.9|2178.3|2178|115
1614831600000|2021-03-04 04:20:00|2179.1|2178.8|2181.9|2181.6|2181.9|2181.6|2178.5|2178.2|104
1614831900000|2021-03-04 04:25:00|2181.5|2181.2|2182.6|2182.3|2183.1|2182.8|2181.3|2181|158
1614832200000|2021-03-04 04:30:00|2183|2182.7|2181.7|2181.4|2183.7|2183.4|2181.3|2181|140
1614832500000|2021-03-04 04:35:00|2182|2181.7|2183.6|2183.3|2184.2|2183.9|2181.6|2181.3|82
1614832800000|2021-03-04 04:40:00|2183.5|2183.2|2184.6|2184.3|2184.9|2184.6|2183.5|2183.2|68
1614833100000|2021-03-04 04:45:00|2184.5|2184.2|2183.7|2183.4|2184.8|2184.5|2183.2|2182.9|55
1614833400000|2021-03-04 04:50:00|2184.1|2183.8|2184.2|2183.9|2184.2|2183.9|2182.5|2182.2|78
1614833700000|2021-03-04 04:55:00|2184.3|2184|2187.1|2186.8|2187.7|2187.4|2184.3|2184|202
1614834000000|2021-03-04 05:00:00|2187.9|2187.6|2190|2189.7|2190|2189.7|2187.3|2187|161
1614834300000|2021-03-04 05:05:00|2190.1|2189.8|2189.7|2189.4|2190.6|2190.3|2188.5|2188.2|126
1614834600000|2021-03-04 05:10:00|2190|2189.7|2189.8|2189.5|2191.2|2190.9|2188.7|2188.4|106
1614834900000|2021-03-04 05:15:00|2189.9|2189.6|2191.1|2190.8|2191.5|2191.2|2189.5|2189.2|121
1614835200000|2021-03-04 05:20:00|2190.9|2190.6|2193.1|2192.8|2193.7|2193.4|2190.9|2190.6|97
1614835500000|2021-03-04 05:25:00|2192.9|2192.6|2190.9|2190.6|2192.9|2192.6|2190.2|2189.9|84
1614835800000|2021-03-04 05:30:00|2190.4|2190.1|2193.6|2193.3|2193.6|2193.3|2190.4|2190.1|103
1614836100000|2021-03-04 05:35:00|2192.7|2192.4|2195.2|2194.9|2195.5|2195.2|2192.1|2191.8|77
1614836400000|2021-03-04 05:40:00|2194.7|2194.4|2194.9|2194.6|2195.6|2195.3|2194.2|2193.9|134
1614836700000|2021-03-04 05:45:00|2194.8|2194.5|2193|2192.7|2195|2194.7|2193|2192.7|71
1614837000000|2021-03-04 05:50:00|2193.5|2193.2|2193.5|2193.2|2194.4|2194.1|2193.2|2192.9|20
1614837300000|2021-03-04 05:55:00|2193|2192.7|2188.8|2188.5|2193|2192.7|2188.8|2188.5|92
1614837600000|2021-03-04 06:00:00|2189.2|2188.9|2192.2|2191.9|2192.4|2192.1|2188.7|2188.4|127
1614837900000|2021-03-04 06:05:00|2192.6|2192.3|2196.7|2196.4|2197.3|2197|2192.3|2192|166
1614838200000|2021-03-04 06:10:00|2196.2|2195.9|2195.9|2195.6|2198.1|2197.8|2195.8|2195.5|83
1614838500000|2021-03-04 06:15:00|2196.3|2196|2196|2195.7|2198.1|2197.8|2195.6|2195.3|63
1614838800000|2021-03-04 06:20:00|2196.9|2196.6|2195.7|2195.4|2197.9|2197.6|2195.7|2195.4|34
1614839100000|2021-03-04 06:25:00|2195|2194.7|2196.2|2195.9|2196.5|2196.2|2194.9|2194.6|37
1614839400000|2021-03-04 06:30:00|2196.4|2196.1|2193.1|2192.8|2196.7|2196.4|2192.2|2191.9|142
1614839700000|2021-03-04 06:35:00|2192.9|2192.6|2193|2192.7|2193.4|2193.1|2191.6|2191.3|54
1614840000000|2021-03-04 06:40:00|2192.2|2191.9|2190.7|2190.4|2192.4|2192.1|2190|2189.7|87
1614840300000|2021-03-04 06:45:00|2191|2190.7|2193.4|2193.1|2193.5|2193.2|2190.4|2190.1|84
1614840600000|2021-03-04 06:50:00|2192.8|2192.5|2195.6|2195.3|2195.6|2195.3|2192.8|2192.5|58
1614840900000|2021-03-04 06:55:00|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2194|2193.7|160
1614841200000|2021-03-04 07:00:00|2195.1|2194.8|2196.9|2196.6|2198.1|2197.8|2194|2193.7|195
1614841500000|2021-03-04 07:05:00|2197.5|2197.2|2198.6|2198.3|2198.8|2198.5|2195.5|2195.2|143
1614841800000|2021-03-04 07:10:00|2198.8|2198.5|2199.3|2199|2201.5|2201.2|2198.5|2198.2|394
1614842100000|2021-03-04 07:15:00|2199.2|2198.9|2199.9|2199.6|2200.5|2200.2|2197.7|2197.4|195
1614842400000|2021-03-04 07:20:00|2200.1|2199.8|2201.3|2201|2202|2201.7|2199.9|2199.6|95
1614842700000|2021-03-04 07:25:00|2201.9|2201.6|2200.2|2199.9|2201.9|2201.6|2200.2|2199.9|110
1614843000000|2021-03-04 07:30:00|2200.5|2200.2|2201|2200.7|2201.7|2201.4|2199.7|2199.4|129
1614843300000|2021-03-04 07:35:00|2201.2|2200.9|2202.4|2202.1|2203.5|2203.2|2200.4|2200.1|193
1614843600000|2021-03-04 07:40:00|2201.8|2201.5|2202.7|2202.4|2202.7|2202.4|2200.6|2200.3|132
1614843900000|2021-03-04 07:45:00|2202.8|2202.5|2200.9|2200.6|2203.3|2203|2200.4|2200.1|137
1614844200000|2021-03-04 07:50:00|2201.1|2200.8|2200.8|2200.5|2201.4|2201.1|2199.7|2199.4|101
1614844500000|2021-03-04 07:55:00|2200.3|2200|2200.2|2199.9|2200.8|2200.5|2199.7|2199.4|131
1614844800000|2021-03-04 08:00:00|2200.5|2200.2|2204.9|2204.6|2204.9|2204.6|2199.9|2199.6|295
1614845100000|2021-03-04 08:05:00|2204.6|2204.3|2206.7|2206.4|2207.2|2206.9|2204.2|2203.9|424
1614845400000|2021-03-04 08:10:00|2206.5|2206.2|2202|2201.7|2206.8|2206.5|2201|2200.7|353
1614845700000|2021-03-04 08:15:00|2201.5|2201.2|2204.1|2203.8|2204.2|2203.9|2200.1|2199.8|228
1614846000000|2021-03-04 08:20:00|2204.3|2204|2201|2200.7|2205.9|2205.6|2200.8|2200.5|171
1614846300000|2021-03-04 08:25:00|2200.5|2200.2|2201.9|2201.6|2202.7|2202.4|2199.9|2199.6|274
1614846600000|2021-03-04 08:30:00|2201.3|2201|2206.9|2206.6|2206.9|2206.6|2200.4|2200.1|214
1614846900000|2021-03-04 08:35:00|2207.3|2207|2208.6|2208.3|2208.7|2208.4|2206.6|2206.3|220
1614847200000|2021-03-04 08:40:00|2208.8|2208.5|2206.5|2206.2|2210.3|2210|2206.3|2206|234
1614847500000|2021-03-04 08:45:00|2206.8|2206.5|2203.1|2202.8|2207.1|2206.8|2202.8|2202.5|109
1614847800000|2021-03-04 08:50:00|2202.6|2202.3|2202.9|2202.6|2202.9|2202.6|2200.7|2200.4|170
1614848100000|2021-03-04 08:55:00|2204.1|2203.8|2203.3|2203|2205.1|2204.8|2202.2|2201.9|126
1614848400000|2021-03-04 09:00:00|2203.5|2203.2|2204.8|2204.5|2206.5|2206.2|2203.4|2203.1|143
1614848700000|2021-03-04 09:05:00|2204.5|2204.2|2201.4|2201.1|2205.3|2205|2201|2200.7|147
1614849000000|2021-03-04 09:10:00|2202.1|2201.8|2199.2|2198.9|2202.4|2202.1|2198.5|2198.2|407
1614849300000|2021-03-04 09:15:00|2199.5|2199.2|2199.7|2199.4|2200.8|2200.5|2199|2198.7|171
1614849600000|2021-03-04 09:20:00|2200.1|2199.8|2193.7|2193.4|2200.1|2199.8|2193.7|2193.4|400
1614849900000|2021-03-04 09:25:00|2193.4|2193.1|2194.1|2193.8|2195.5|2195.2|2192.3|2192|227
1614850200000|2021-03-04 09:30:00|2195|2194.7|2193.2|2192.9|2196.5|2196.2|2192.6|2192.3|142
1614850500000|2021-03-04 09:35:00|2192.9|2192.6|2195.6|2195.3|2195.9|2195.6|2192.7|2192.4|150
1614850800000|2021-03-04 09:40:00|2195|2194.7|2187.7|2187.4|2195|2194.7|2187.6|2187.3|365
1614851100000|2021-03-04 09:45:00|2187.1|2186.8|2190.1|2189.8|2190.4|2190.1|2186.4|2186.1|269
1614851400000|2021-03-04 09:50:00|2190.3|2190|2193.4|2193.1|2193.5|2193.2|2190|2189.7|130
1614851700000|2021-03-04 09:55:00|2193.5|2193.2|2192.6|2192.3|2194.7|2194.4|2192.3|2192|156
1614852000000|2021-03-04 10:00:00|2192.9|2192.6|2194.4|2194.1|2194.9|2194.6|2192.5|2192.2|82
1614852300000|2021-03-04 10:05:00|2193.9|2193.6|2189.1|2188.8|2194.4|2194.1|2188.9|2188.6|216
1614852600000|2021-03-04 10:10:00|2189.3|2189|2186.6|2186.3|2190.7|2190.4|2186.3|2186|169
1614852900000|2021-03-04 10:15:00|2187.1|2186.8|2184.2|2183.9|2187.1|2186.8|2183.9|2183.6|271
1614853200000|2021-03-04 10:20:00|2184.3|2184|2185.6|2185.3|2188.5|2188.2|2184.2|2183.9|203
1614853500000|2021-03-04 10:25:00|2185.4|2185.1|2181.6|2181.3|2186.4|2186.1|2180.1|2179.8|495
1614853800000|2021-03-04 10:30:00|2181.5|2181.2|2184.9|2184.6|2185.7|2185.4|2180.9|2180.6|233
1614854100000|2021-03-04 10:35:00|2185.3|2185|2182.6|2182.3|2185.3|2185|2181.6|2181.3|121
1614854400000|2021-03-04 10:40:00|2182.8|2182.5|2182.2|2181.9|2183.2|2182.9|2181|2180.7|145
1614854700000|2021-03-04 10:45:00|2181.9|2181.6|2184.1|2183.8|2184.5|2184.2|2181.2|2180.9|120
1614855000000|2021-03-04 10:50:00|2184.3|2184|2186.1|2185.8|2186.3|2186|2184.1|2183.8|162
1614855300000|2021-03-04 10:55:00|2186.3|2186|2188.3|2188|2189.4|2189.1|2186.1|2185.8|194
1614855600000|2021-03-04 11:00:00|2188.4|2188.1|2188.6|2188.3|2189.5|2189.2|2186.8|2186.5|169
1614855900000|2021-03-04 11:05:00|2188.9|2188.6|2187.9|2187.6|2189.4|2189.1|2187.3|2187|123
1614856200000|2021-03-04 11:10:00|2188.1|2187.8|2182.6|2182.3|2188.1|2187.8|2181.3|2181|311
1614856500000|2021-03-04 11:15:00|2182.4|2182.1|2182.4|2182.1|2183.2|2182.9|2182.2|2181.9|119
1614856800000|2021-03-04 11:20:00|2182.5|2182.2|2184.4|2184.1|2185.6|2185.3|2181.5|2181.2|244
1614857100000|2021-03-04 11:25:00|2184.1|2183.8|2182.7|2182.4|2184.7|2184.4|2182.1|2181.8|129
1614857400000|2021-03-04 11:30:00|2183.1|2182.8|2182.1|2181.8|2185|2184.7|2181.3|2181|199
1614857700000|2021-03-04 11:35:00|2181.9|2181.6|2187.1|2186.8|2187.5|2187.2|2180.4|2180.1|407
1614858000000|2021-03-04 11:40:00|2186.7|2186.4|2184.8|2184.5|2188.6|2188.3|2184.1|2183.8|280
1614858300000|2021-03-04 11:45:00|2185.7|2185.4|2186.6|2186.3|2188.3|2188|2185|2184.7|140
1614858600000|2021-03-04 11:50:00|2186.4|2186.1|2191.4|2191.1|2191.6|2191.3|2186|2185.7|247
1614858900000|2021-03-04 11:55:00|2191|2190.7|2192.7|2192.4|2193.3|2193|2190.6|2190.3|254
1614859200000|2021-03-04 12:00:00|2192.6|2192.3|2193.5|2193.2|2195|2194.7|2192.6|2192.3|263
1614859500000|2021-03-04 12:05:00|2193.9|2193.6|2194|2193.7|2194.4|2194.1|2192.2|2191.9|105
1614859800000|2021-03-04 12:10:00|2194.1|2193.8|2197.2|2196.9|2198.1|2197.8|2194.1|2193.8|380
1614860100000|2021-03-04 12:15:00|2197.3|2197|2199.2|2198.9|2199.3|2199|2197.3|2197|229
1614860400000|2021-03-04 12:20:00|2199.1|2198.8|2198.3|2198|2199.2|2198.9|2197.3|2197|161
1614860700000|2021-03-04 12:25:00|2198.7|2198.4|2195.8|2195.5|2198.8|2198.5|2192.7|2192.4|331
1614861000000|2021-03-04 12:30:00|2195.9|2195.6|2193.1|2192.8|2196.7|2196.4|2193.1|2192.8|196
1614861300000|2021-03-04 12:35:00|2193.7|2193.4|2197.9|2197.6|2198.9|2198.6|2193.6|2193.3|161
1614861600000|2021-03-04 12:40:00|2197.8|2197.5|2198.7|2198.4|2199.1|2198.8|2196.8|2196.5|172
1614861900000|2021-03-04 12:45:00|2199.1|2198.8|2200.5|2200.2|2201.4|2201.1|2198.4|2198.1|332
1614862200000|2021-03-04 12:50:00|2200.4|2200.1|2201.3|2201|2202.1|2201.8|2199.3|2199|203
1614862500000|2021-03-04 12:55:00|2201|2200.7|2201.3|2201|2201.9|2201.6|2200.6|2200.3|98
1614862800000|2021-03-04 13:00:00|2200.7|2200.4|2197.6|2197.3|2202.4|2202.1|2197.6|2197.3|251
1614863100000|2021-03-04 13:05:00|2197.9|2197.6|2197.7|2197.4|2198.6|2198.3|2195.9|2195.6|136
1614863400000|2021-03-04 13:10:00|2197.2|2196.9|2197.8|2197.5|2199.7|2199.4|2196.1|2195.8|200
1614863700000|2021-03-04 13:15:00|2197.9|2197.6|2199.9|2199.6|2200.2|2199.9|2197.1|2196.8|192
1614864000000|2021-03-04 13:20:00|2199.3|2199|2201.6|2201.3|2202.7|2202.4|2198.6|2198.3|344
1614864300000|2021-03-04 13:25:00|2201.5|2201.2|2200.7|2200.4|2203.2|2202.9|2200.3|2200|268
1614864600000|2021-03-04 13:30:00|2201|2200.7|2202|2201.7|2203.5|2203.2|2199.4|2199.1|333
1614864900000|2021-03-04 13:35:00|2201.5|2201.2|2204.2|2203.9|2205.4|2205.1|2201.4|2201.1|595
1614865200000|2021-03-04 13:40:00|2204.5|2204.2|2205.9|2205.6|2208.5|2208.2|2204.5|2204.2|329
1614865500000|2021-03-04 13:45:00|2205.7|2205.4|2203|2202.7|2206.3|2206|2201.5|2201.2|340
1614865800000|2021-03-04 13:50:00|2203.9|2203.6|2202.7|2202.4|2203.9|2203.6|2201.3|2201|177
1614866100000|2021-03-04 13:55:00|2202.3|2202|2202.6|2202.3|2203.4|2203.1|2200.6|2200.3|276
1614866400000|2021-03-04 14:00:00|2202.8|2202.5|2200.2|2199.9|2203.6|2203.3|2199.5|2199.2|982
1614866700000|2021-03-04 14:05:00|2200.4|2200.1|2199.7|2199.4|2201.7|2201.4|2199.2|2198.9|337
1614867000000|2021-03-04 14:10:00|2199.5|2199.2|2201.2|2200.9|2201.6|2201.3|2199.4|2199.1|662
1614867300000|2021-03-04 14:15:00|2201.4|2201.1|2200.8|2200.5|2201.6|2201.3|2199.7|2199.4|157
1614867600000|2021-03-04 14:20:00|2201.2|2200.9|2202.4|2202.1|2202.7|2202.4|2200.8|2200.5|274
1614867900000|2021-03-04 14:25:00|2202.5|2202.2|2197.6|2197.3|2202.7|2202.4|2196.7|2196.4|694
1614868200000|2021-03-04 14:30:00|2197.3|2197|2212.4|2212.1|2212.9|2212.6|2193.5|2193.2|6568
1614868500000|2021-03-04 14:35:00|2212.8|2212.5|2219|2218.7|2219.1|2218.8|2211.1|2210.8|4271
1614868800000|2021-03-04 14:40:00|2219.1|2218.8|2215.6|2215.3|2219.8|2219.5|2214.1|2213.8|3399
1614869100000|2021-03-04 14:45:00|2215.7|2215.4|2194.5|2194.2|2216.5|2216.2|2194|2193.7|4906
1614869400000|2021-03-04 14:50:00|2194.4|2194.1|2198.2|2197.9|2201.3|2201|2190.3|2190|5535
1614869700000|2021-03-04 14:55:00|2197.9|2197.6|2192.9|2192.6|2201.6|2201.3|2190.2|2189.9|3620
1614870000000|2021-03-04 15:00:00|2193|2192.7|2180.6|2180.3|2196.8|2196.5|2180.4|2180.1|5439
1614870300000|2021-03-04 15:05:00|2180.7|2180.4|2176.3|2176|2187.4|2187.1|2176.3|2176|6304
1614870600000|2021-03-04 15:10:00|2175.9|2175.6|2180.2|2179.9|2181.3|2181|2167.9|2167.6|5947
1614870900000|2021-03-04 15:15:00|2180.7|2180.4|2165.6|2165.3|2183|2182.7|2165.5|2165.2|4349
1614871200000|2021-03-04 15:20:00|2165.5|2165.2|2181.5|2181.2|2183.9|2183.6|2163.6|2163.3|5518
1614871500000|2021-03-04 15:25:00|2181.7|2181.4|2183.2|2182.9|2186.5|2186.2|2174.9|2174.6|3689
1614871800000|2021-03-04 15:30:00|2183.4|2183.1|2183.2|2182.9|2184.3|2184|2177.5|2177.2|1964
1614872100000|2021-03-04 15:35:00|2183.1|2182.8|2191.8|2191.5|2193.3|2193|2181.6|2181.3|3726
1614872400000|2021-03-04 15:40:00|2191.4|2191.1|2191.8|2191.5|2194|2193.7|2187|2186.7|2809
1614872700000|2021-03-04 15:45:00|2191.9|2191.6|2190.8|2190.5|2198.4|2198.1|2190.2|2189.9|2847
1614873000000|2021-03-04 15:50:00|2191.1|2190.8|2181.9|2181.6|2195.9|2195.6|2180.6|2180.3|2755
1614873300000|2021-03-04 15:55:00|2182.2|2181.9|2192.5|2192.2|2197.8|2197.5|2180.3|2180|3131
1614873600000|2021-03-04 16:00:00|2192.9|2192.6|2197.1|2196.8|2200.3|2200|2191.3|2191|2955
1614873900000|2021-03-04 16:05:00|2197.3|2197|2189.3|2189|2198.3|2198|2186.9|2186.6|2567
1614874200000|2021-03-04 16:10:00|2189.8|2189.5|2178.4|2178.1|2192.2|2191.9|2178.4|2178.1|1652
1614874500000|2021-03-04 16:15:00|2178.3|2178|2181.8|2181.5|2184.6|2184.3|2175.5|2175.2|2339
1614874800000|2021-03-04 16:20:00|2181.3|2181|2188.1|2187.8|2188.5|2188.2|2178.8|2178.5|1841
1614875100000|2021-03-04 16:25:00|2187.7|2187.4|2184.4|2184.1|2190.1|2189.8|2180.4|2180.1|1744
1614875400000|2021-03-04 16:30:00|2184.5|2184.2|2182.8|2182.5|2193.7|2193.4|2182.5|2182.2|2371
1614875700000|2021-03-04 16:35:00|2182.9|2182.6|2192.9|2192.6|2194|2193.7|2182.9|2182.6|1496
1614876000000|2021-03-04 16:40:00|2193|2192.7|2195.4|2195.1|2198.9|2198.6|2191.9|2191.6|1592
1614876300000|2021-03-04 16:45:00|2195|2194.7|2197.7|2197.4|2200.7|2200.4|2193.9|2193.6|1875
1614876600000|2021-03-04 16:50:00|2197.9|2197.6|2196.9|2196.6|2199.6|2199.3|2194.6|2194.3|1114
1614876900000|2021-03-04 16:55:00|2196.7|2196.4|2194|2193.7|2197|2196.7|2191.9|2191.6|909
1614877200000|2021-03-04 17:00:00|2194.8|2194.5|2200.4|2200.1|2200.9|2200.6|2193.3|2193|1181
1614877500000|2021-03-04 17:05:00|2200.1|2199.8|2201.6|2201.3|2201.6|2201.3|2195.4|2195.1|1153
1614877800000|2021-03-04 17:10:00|2201.4|2201.1|2186.2|2185.9|2201.8|2201.5|2184.6|2184.3|2531
1614878100000|2021-03-04 17:15:00|2186.1|2185.8|2191.6|2191.3|2199.4|2199.1|2184.9|2184.6|2181
1614878400000|2021-03-04 17:20:00|2191.7|2191.4|2178.2|2177.9|2196.7|2196.4|2177.2|2176.9|3312
1614878700000|2021-03-04 17:25:00|2178.1|2177.8|2179.9|2179.6|2181.3|2181|2172.3|2172|3482
1614879000000|2021-03-04 17:30:00|2180|2179.7|2170.8|2170.5|2180.3|2180|2168.3|2168|3166
1614879300000|2021-03-04 17:35:00|2170.4|2170.1|2175.6|2175.3|2175.8|2175.5|2166.3|2166|3988
1614879600000|2021-03-04 17:40:00|2175.1|2174.8|2169.2|2168.9|2180|2179.7|2167.1|2166.8|2667
1614879900000|2021-03-04 17:45:00|2169|2168.7|2161.7|2161.4|2169.4|2169.1|2160.8|2160.5|4233
1614880200000|2021-03-04 17:50:00|2161.5|2161.2|2150.9|2150.6|2167.4|2167.1|2150.1|2149.8|4378
1614880500000|2021-03-04 17:55:00|2150.6|2150.3|2150.3|2150|2152|2151.7|2144.4|2144.1|5099
1614880800000|2021-03-04 18:00:00|2150|2149.7|2159.3|2159|2159.8|2159.5|2147.3|2147|5371
1614881100000|2021-03-04 18:05:00|2159.4|2159.1|2144|2143.7|2159.4|2159.1|2141.9|2141.6|3438
1614881400000|2021-03-04 18:10:00|2144.1|2143.8|2137.6|2137.3|2144.1|2143.8|2135.2|2134.9|5272
1614881700000|2021-03-04 18:15:00|2137.5|2137.2|2142.9|2142.6|2144.5|2144.2|2135.7|2135.4|4935
1614882000000|2021-03-04 18:20:00|2142.1|2141.8|2138.4|2138.1|2142.4|2142.1|2132.2|2131.9|3261
1614882300000|2021-03-04 18:25:00|2138.6|2138.3|2147.4|2147.1|2147.6|2147.3|2130.5|2130.2|3102
1614882600000|2021-03-04 18:30:00|2147.1|2146.8|2134.5|2134.2|2147.9|2147.6|2133.5|2133.2|2539
1614882900000|2021-03-04 18:35:00|2134.4|2134.1|2144.3|2144|2146.9|2146.6|2134.4|2134.1|3203
1614883200000|2021-03-04 18:40:00|2143|2142.7|2139.3|2139|2144.2|2143.9|2133.6|2133.3|2550
1614883500000|2021-03-04 18:45:00|2139.4|2139.1|2128.3|2128|2140.9|2140.6|2127.7|2127.4|3061
1614883800000|2021-03-04 18:50:00|2128.5|2128.2|2121.3|2121|2130.1|2129.8|2113.3|2113|4647
1614884100000|2021-03-04 18:55:00|2119.7|2119.4|2109.3|2109|2122.9|2122.6|2108.9|2108.6|4043
1614884400000|2021-03-04 19:00:00|2108.8|2108.5|2109.8|2109.5|2119.9|2119.6|2105.8|2105.5|4600
1614884700000|2021-03-04 19:05:00|2110|2109.7|2130|2129.7|2130.9|2130.6|2108.4|2108.1|4470
1614885000000|2021-03-04 19:10:00|2130.2|2129.9|2122.8|2122.5|2130.9|2130.6|2121.4|2121.1|4324
1614885300000|2021-03-04 19:15:00|2122.7|2122.4|2128.7|2128.4|2130.9|2130.6|2117.6|2117.3|2702
1614885600000|2021-03-04 19:20:00|2129.2|2128.9|2137.4|2137.1|2137.9|2137.6|2127.8|2127.5|2903
1614885900000|2021-03-04 19:25:00|2137.7|2137.4|2143.9|2143.6|2147.6|2147.3|2137.2|2136.9|2685
1614886200000|2021-03-04 19:30:00|2144|2143.7|2134.5|2134.2|2144.9|2144.6|2134.2|2133.9|2550
1614886500000|2021-03-04 19:35:00|2134.9|2134.6|2131.8|2131.5|2136.8|2136.5|2127|2126.7|2446
1614886800000|2021-03-04 19:40:00|2131.7|2131.4|2143.4|2143.1|2143.8|2143.5|2130.4|2130.1|1906
1614887100000|2021-03-04 19:45:00|2143.2|2142.9|2150.2|2149.9|2151.5|2151.2|2138.1|2137.8|2782
1614887400000|2021-03-04 19:50:00|2150.5|2150.2|2153.6|2153.3|2154.3|2154|2144.8|2144.5|2055
1614887700000|2021-03-04 19:55:00|2153.7|2153.4|2152.4|2152.1|2155.3|2155|2149.7|2149.4|1673
1614888000000|2021-03-04 20:00:00|2152.5|2152.2|2144.1|2143.8|2155.8|2155.5|2143|2142.7|2416
1614888300000|2021-03-04 20:05:00|2144.3|2144|2141|2140.7|2152.3|2152|2140.6|2140.3|1999
1614888600000|2021-03-04 20:10:00|2140.9|2140.6|2137.1|2136.8|2142.2|2141.9|2133.1|2132.8|2506
1614888900000|2021-03-04 20:15:00|2136.8|2136.5|2134.7|2134.4|2139.1|2138.8|2131.9|2131.6|1983
1614889200000|2021-03-04 20:20:00|2134.3|2134|2129.6|2129.3|2135.1|2134.8|2128.6|2128.3|2259
1614889500000|2021-03-04 20:25:00|2129.7|2129.4|2140.5|2140.2|2140.6|2140.3|2128.4|2128.1|2213
1614889800000|2021-03-04 20:30:00|2140.2|2139.9|2145.2|2144.9|2148.1|2147.8|2137.6|2137.3|1758
1614890100000|2021-03-04 20:35:00|2144.8|2144.5|2142.6|2142.3|2148.8|2148.5|2139.3|2139|2719
1614890400000|2021-03-04 20:40:00|2142.8|2142.5|2147.6|2147.3|2150.8|2150.5|2142.1|2141.8|3085
1614890700000|2021-03-04 20:45:00|2147.9|2147.6|2146.3|2146|2150.7|2150.4|2142.9|2142.6|3055
1614891000000|2021-03-04 20:50:00|2146.4|2146.1|2145.1|2144.8|2151.5|2151.2|2145|2144.7|2927
1614891300000|2021-03-04 20:55:00|2144.7|2144.4|2146.5|2146.2|2149.1|2148.8|2141.3|2141|11875
1614891600000|2021-03-04 21:00:00|2146.4|2146.1|2149.4|2149.1|2154.4|2154.1|2146.3|2146|4451
1614891900000|2021-03-04 21:05:00|2149.3|2149|2150.9|2150.6|2152.9|2152.6|2148.4|2148.1|1541
1614892200000|2021-03-04 21:10:00|2150.4|2150.1|2150.6|2149.8|2152|2151.7|2149.1|2148.8|1250
1614892500000|2021-03-04 21:15:00|2150.7|2149.9|2150.4|2149.6|2150.8|2150|2150.3|2149.5|0
1614892800000|2021-03-04 21:20:00|2150.5|2149.7|2150.5|2149.7|2150.5|2149.7|2150.2|2149.4|0
1614893100000|2021-03-04 21:25:00|2150.6|2149.8|2150.6|2149.8|2150.7|2149.9|2150.4|2149.6|0
1614893400000|2021-03-04 21:30:00|2149.7|2149.4|2153.6|2153.3|2153.7|2153.4|2149.7|2149.4|463
1614893700000|2021-03-04 21:35:00|2153.9|2153.6|2155.3|2155|2155.4|2155.1|2153.4|2153.1|254
1614894000000|2021-03-04 21:40:00|2155|2154.7|2155.7|2155.4|2156.2|2155.9|2154.6|2154.3|224
1614894300000|2021-03-04 21:45:00|2155.5|2155.2|2152.5|2152.2|2155.5|2155.2|2152.5|2152.2|118
1614894600000|2021-03-04 21:50:00|2152.6|2152.3|2151.4|2151.1|2153.3|2153|2151.4|2151.1|232
1614894900000|2021-03-04 21:55:00|2151.6|2151.3|2151|2150.2|2152|2151.7|2150|2149.7|102
1614895200000|2021-03-04 22:00:00|2151.1|2150.3|2151.1|2150.3|2151.2|2150.4|2151|2150.2|0
1614895500000|2021-03-04 22:05:00|2151.2|2150.4|2151.7|2150.9|2151.7|2150.9|2151.1|2150.3|0
1614895800000|2021-03-04 22:10:00|2151.6|2150.8|2151.2|2150.4|2151.7|2150.9|2151.1|2150.3|0
1614896100000|2021-03-04 22:15:00|2151.3|2150.5|2151.4|2150.6|2151.5|2150.7|2151.3|2150.5|0
1614896400000|2021-03-04 22:20:00|2151.5|2150.7|2151.5|2150.7|2151.5|2150.7|2151.1|2150.3|0
1614896700000|2021-03-04 22:25:00|2151.6|2150.8|2151.7|2150.9|2151.7|2150.9|2151.5|2150.7|0
1614897000000|2021-03-04 22:30:00|2151.8|2151|2151.3|2150.5|2151.8|2151|2151.3|2150.5|0
1614897300000|2021-03-04 22:35:00|2151.2|2150.4|2151.6|2150.8|2151.6|2150.8|2151.2|2150.4|0
1614897600000|2021-03-04 22:40:00|2151.5|2150.7|2151.2|2150.4|2151.5|2150.7|2151.2|2150.4|0
1614897900000|2021-03-04 22:45:00|2151.3|2150.5|2150.8|2150|2151.5|2150.7|2150.7|2149.9|0
1614898200000|2021-03-04 22:50:00|2150.7|2149.9|2150.2|2149.4|2151|2150.2|2150.2|2149.4|0
1614898500000|2021-03-04 22:55:00|2150.3|2149.5|2150.2|2149.4|2150.4|2149.6|2150|2149.2|0
1614898800000|2021-03-04 23:00:00|2150.3|2149.5|2147|2146.7|2151.1|2150.8|2145.4|2145.1|326
1614899100000|2021-03-04 23:05:00|2147.4|2147.1|2148.5|2148.2|2149.5|2149.2|2146.1|2145.8|171
1614899400000|2021-03-04 23:10:00|2148.3|2148|2151.3|2151|2154.3|2154|2148.3|2148|74
1614899700000|2021-03-04 23:15:00|2150.6|2150.3|2149.2|2148.9|2151.5|2151.2|2149.2|2148.9|63
1614900000000|2021-03-04 23:20:00|2148.2|2147.9|2147.9|2147.6|2149.5|2149.2|2143.8|2143.5|74
1614900300000|2021-03-04 23:25:00|2148.1|2147.8|2147|2146.7|2148.4|2148.1|2145.8|2145.5|22
1614900600000|2021-03-04 23:30:00|2148.2|2147.9|2148.6|2148.3|2148.7|2148.4|2144.3|2144|37
1614900900000|2021-03-04 23:35:00|2148.3|2148|2146.3|2146|2148.5|2148.2|2145.2|2144.9|27
1614901200000|2021-03-04 23:40:00|2145.9|2145.6|2145.7|2145.4|2147.7|2147.4|2145|2144.7|47
1614901500000|2021-03-04 23:45:00|2144.9|2144.6|2140.9|2140.6|2145.1|2144.8|2140.5|2140.2|170
1614901800000|2021-03-04 23:50:00|2141.2|2140.9|2141.2|2140.9|2143.1|2142.8|2140.8|2140.5|233
1614902100000|2021-03-04 23:55:00|2141.3|2141|2141.2|2140.9|2142.8|2142.5|2140.8|2140.5|37
1614902400000|2021-03-05 00:00:00|2140.5|2140.2|2137.1|2136.8|2142.3|2142|2137.1|2136.8|249
1614902700000|2021-03-05 00:05:00|2136.8|2136.5|2134.7|2134.4|2139.3|2139|2133.6|2133.3|203
1614903000000|2021-03-05 00:10:00|2135.4|2135.1|2129.7|2129.4|2135.4|2135.1|2129.1|2128.8|346
1614903300000|2021-03-05 00:15:00|2130.5|2130.2|2129.8|2129.5|2130.9|2130.6|2127.8|2127.5|288
1614903600000|2021-03-05 00:20:00|2130.2|2129.9|2130.5|2130.2|2131.8|2131.5|2129|2128.7|129
1614903900000|2021-03-05 00:25:00|2130.7|2130.4|2127.2|2126.9|2130.7|2130.4|2125.6|2125.3|424
1614904200000|2021-03-05 00:30:00|2127.5|2127.2|2123|2122.7|2127.6|2127.3|2122.5|2122.2|341
1614904500000|2021-03-05 00:35:00|2122.6|2122.3|2122.5|2122.2|2123|2122.7|2120.8|2120.5|285
1614904800000|2021-03-05 00:40:00|2122.6|2122.3|2124.3|2124|2124.6|2124.3|2121.6|2121.3|192
1614905100000|2021-03-05 00:45:00|2124|2123.7|2124.4|2124.1|2125.2|2124.9|2122.8|2122.5|250
1614905400000|2021-03-05 00:50:00|2123.9|2123.6|2125.3|2125|2125.9|2125.6|2123.5|2123.2|142
1614905700000|2021-03-05 00:55:00|2125|2124.7|2122.5|2122.2|2125.2|2124.9|2122.5|2122.2|170
1614906000000|2021-03-05 01:00:00|2122.3|2122|2123.1|2122.8|2123.8|2123.5|2120.7|2120.4|278
1614906300000|2021-03-05 01:05:00|2123|2122.7|2116.8|2116.5|2123.5|2123.2|2115|2114.7|666
1614906600000|2021-03-05 01:10:00|2116.4|2116.1|2113.8|2113.5|2118|2117.7|2113.8|2113.5|305
1614906900000|2021-03-05 01:15:00|2114.4|2114.1|2114|2113.7|2116.2|2115.9|2113.7|2113.4|240
1614907200000|2021-03-05 01:20:00|2113.7|2113.4|2118|2117.7|2118.6|2118.3|2112.3|2112|337
1614907500000|2021-03-05 01:25:00|2118.2|2117.9|2118.6|2118.3|2119.6|2119.3|2116.1|2115.8|189
1614907800000|2021-03-05 01:30:00|2119|2118.7|2115.9|2115.6|2119|2118.7|2113.8|2113.5|155
1614908100000|2021-03-05 01:35:00|2116.2|2115.9|2120.2|2119.9|2120.8|2120.5|2116.2|2115.9|137
1614908400000|2021-03-05 01:40:00|2119.8|2119.5|2120.1|2119.8|2120.6|2120.3|2118.1|2117.8|90
1614908700000|2021-03-05 01:45:00|2120.4|2120.1|2124.8|2124.5|2125|2124.7|2119.8|2119.5|286
1614909000000|2021-03-05 01:50:00|2125|2124.7|2123.2|2122.9|2125.3|2125|2122.1|2121.8|95
1614909300000|2021-03-05 01:55:00|2122.9|2122.6|2121.3|2121|2123.4|2123.1|2121.2|2120.9|70
1614909600000|2021-03-05 02:00:00|2121.2|2120.9|2119.2|2118.9|2122.1|2121.8|2118.6|2118.3|160
1614909900000|2021-03-05 02:05:00|2119.1|2118.8|2116|2115.7|2121.4|2121.1|2115.7|2115.4|133
1614910200000|2021-03-05 02:10:00|2115.8|2115.5|2119.7|2119.4|2120.2|2119.9|2115.8|2115.5|103
1614910500000|2021-03-05 02:15:00|2119.8|2119.5|2119.1|2118.8|2120.5|2120.2|2117.6|2117.3|76
1614910800000|2021-03-05 02:20:00|2119.5|2119.2|2122.4|2122.1|2123.5|2123.2|2119.5|2119.2|116
1614911100000|2021-03-05 02:25:00|2122.6|2122.3|2121|2120.7|2123.7|2123.4|2120.4|2120.1|72
1614911400000|2021-03-05 02:30:00|2120.4|2120.1|2122.5|2122.2|2123.6|2123.3|2119.5|2119.2|176
1614911700000|2021-03-05 02:35:00|2122.4|2122.1|2122|2121.7|2123|2122.7|2121.1|2120.8|151
1614912000000|2021-03-05 02:40:00|2122.2|2121.9|2121.5|2121.2|2122.9|2122.6|2121|2120.7|54
1614912300000|2021-03-05 02:45:00|2122.8|2122.5|2126.9|2126.6|2126.9|2126.6|2122.6|2122.3|158
1614912600000|2021-03-05 02:50:00|2126.7|2126.4|2128.6|2128.3|2128.6|2128.3|2126.4|2126.1|145
1614912900000|2021-03-05 02:55:00|2128.7|2128.4|2132.1|2131.8|2132.2|2131.9|2128.5|2128.2|173
1614913200000|2021-03-05 03:00:00|2132.3|2132|2133.9|2133.6|2134.9|2134.6|2130.4|2130.1|267
1614913500000|2021-03-05 03:05:00|2134.1|2133.8|2129.8|2129.5|2134.5|2134.2|2129.4|2129.1|161
1614913800000|2021-03-05 03:10:00|2129.9|2129.6|2134.6|2134.3|2134.6|2134.3|2129.9|2129.6|120
1614914100000|2021-03-05 03:15:00|2134.7|2134.4|2131.6|2131.3|2134.8|2134.5|2131.6|2131.3|128
1614914400000|2021-03-05 03:20:00|2131.8|2131.5|2131.6|2131.3|2132.7|2132.4|2131|2130.7|67
1614914700000|2021-03-05 03:25:00|2131.4|2131.1|2131.1|2130.8|2133|2132.7|2130.1|2129.8|58
1614915000000|2021-03-05 03:30:00|2131.3|2131|2138|2137.7|2138.2|2137.9|2130.7|2130.4|190
1614915300000|2021-03-05 03:35:00|2137.9|2137.6|2139.3|2139|2140.6|2140.3|2137.3|2137|439
1614915600000|2021-03-05 03:40:00|2139.4|2139.1|2139.5|2139.2|2139.9|2139.6|2137.9|2137.6|101
1614915900000|2021-03-05 03:45:00|2139.6|2139.3|2139.5|2139.2|2141.6|2141.3|2139.2|2138.9|104
1614916200000|2021-03-05 03:50:00|2139.3|2139|2142.6|2142.3|2142.8|2142.5|2139.1|2138.8|94
1614916500000|2021-03-05 03:55:00|2142.2|2141.9|2144.3|2144|2144.3|2144|2141.7|2141.4|141
1614916800000|2021-03-05 04:00:00|2144|2143.7|2141|2140.7|2144.1|2143.8|2140.4|2140.1|194
1614917100000|2021-03-05 04:05:00|2141.3|2141|2142.2|2141.9|2142.8|2142.5|2141.3|2141|57
1614917400000|2021-03-05 04:10:00|2142.3|2142|2142.4|2142.1|2144|2143.7|2142.3|2142|26
1614917700000|2021-03-05 04:15:00|2142.5|2142.2|2141.4|2141.1|2142.5|2142.2|2140.6|2140.3|53
1614918000000|2021-03-05 04:20:00|2141.3|2141|2142.3|2142|2142.9|2142.6|2141.3|2141|26
1614918300000|2021-03-05 04:25:00|2142.6|2142.3|2143.1|2142.8|2144.7|2144.4|2142.6|2142.3|53
1614918600000|2021-03-05 04:30:00|2143.5|2143.2|2140.8|2140.5|2144.4|2144.1|2140.8|2140.5|57
1614918900000|2021-03-05 04:35:00|2140.5|2140.2|2141.2|2140.9|2141.6|2141.3|2140.5|2140.2|26
1614919200000|2021-03-05 04:40:00|2140.9|2140.6|2138.7|2138.4|2140.9|2140.6|2138.6|2138.3|46
1614919500000|2021-03-05 04:45:00|2138.8|2138.5|2139.2|2138.9|2140.2|2139.9|2138.2|2137.9|80
1614919800000|2021-03-05 04:50:00|2139.3|2139|2137.6|2137.3|2140.5|2140.2|2137.1|2136.8|42
1614920100000|2021-03-05 04:55:00|2136.7|2136.4|2134.2|2133.9|2136.8|2136.5|2134.1|2133.8|171
1614920400000|2021-03-05 05:00:00|2134.1|2133.8|2137.1|2136.8|2137.6|2137.3|2134.1|2133.8|94
1614920700000|2021-03-05 05:05:00|2137.3|2137|2136.4|2136.1|2137.5|2137.2|2134.3|2134|73
1614921000000|2021-03-05 05:10:00|2135.9|2135.6|2134.7|2134.4|2135.9|2135.6|2134.4|2134.1|22
1614921300000|2021-03-05 05:15:00|2135.1|2134.8|2135.6|2135.3|2136.3|2136|2134.7|2134.4|43
1614921600000|2021-03-05 05:20:00|2135.5|2135.2|2136.8|2136.5|2136.8|2136.5|2135.3|2135|54
1614921900000|2021-03-05 05:25:00|2136.9|2136.6|2136.3|2136|2137.7|2137.4|2135.9|2135.6|48
1614922200000|2021-03-05 05:30:00|2136.1|2135.8|2139.2|2138.9|2139.3|2139|2135.5|2135.2|266
1614922500000|2021-03-05 05:35:00|2138.7|2138.4|2140.4|2140.1|2141|2140.7|2138.7|2138.4|60
1614922800000|2021-03-05 05:40:00|2141.1|2140.8|2142.7|2142.4|2142.8|2142.5|2141|2140.7|66
1614923100000|2021-03-05 05:45:00|2142.8|2142.5|2143.5|2143.2|2144.1|2143.8|2142.3|2142|121
1614923400000|2021-03-05 05:50:00|2144.1|2143.8|2145.7|2145.4|2145.9|2145.6|2143.7|2143.4|117
1614923700000|2021-03-05 05:55:00|2145.4|2145.1|2146.8|2146.5|2146.9|2146.6|2144.9|2144.6|133
1614924000000|2021-03-05 06:00:00|2146.9|2146.6|2144.7|2144.4|2147.3|2147|2144.6|2144.3|102
1614924300000|2021-03-05 06:05:00|2145|2144.7|2141.8|2141.5|2145.4|2145.1|2141|2140.7|84
1614924600000|2021-03-05 06:10:00|2141.5|2141.2|2140.7|2140.4|2143.2|2142.9|2140.3|2140|59
1614924900000|2021-03-05 06:15:00|2142.2|2141.9|2143.2|2142.9|2143.8|2143.5|2142.2|2141.9|40
1614925200000|2021-03-05 06:20:00|2143.6|2143.3|2139.5|2139.2|2143.6|2143.3|2139.3|2139|84
1614925500000|2021-03-05 06:25:00|2139.7|2139.4|2140.2|2139.9|2141|2140.7|2139.7|2139.4|38
1614925800000|2021-03-05 06:30:00|2140.4|2140.1|2140|2139.7|2140.8|2140.5|2140|2139.7|36
1614926100000|2021-03-05 06:35:00|2139.7|2139.4|2139.1|2138.8|2139.8|2139.5|2137.7|2137.4|66
1614926400000|2021-03-05 06:40:00|2139.6|2139.3|2141.4|2141.1|2141.4|2141.1|2139.6|2139.3|59
1614926700000|2021-03-05 06:45:00|2140.8|2140.5|2140.4|2140.1|2141.3|2141|2139.8|2139.5|38
1614927000000|2021-03-05 06:50:00|2141.2|2140.9|2142.7|2142.4|2142.7|2142.4|2141.2|2140.9|45
1614927300000|2021-03-05 06:55:00|2142.6|2142.3|2145.8|2145.5|2146.1|2145.8|2142.5|2142.2|190
1614927600000|2021-03-05 07:00:00|2145.5|2145.2|2146.2|2145.9|2149.5|2149.2|2145.3|2145|368
1614927900000|2021-03-05 07:05:00|2146|2145.7|2142.3|2142|2146.4|2146.1|2141.7|2141.4|150
1614928200000|2021-03-05 07:10:00|2142.1|2141.8|2141.1|2140.8|2142.4|2142.1|2138.6|2138.3|169
1614928500000|2021-03-05 07:15:00|2140.7|2140.4|2141.8|2141.5|2142|2141.7|2139.7|2139.4|77
1614928800000|2021-03-05 07:20:00|2141.6|2141.3|2137.6|2137.3|2141.7|2141.4|2137.6|2137.3|133
1614929100000|2021-03-05 07:25:00|2138|2137.7|2138|2137.7|2139|2138.7|2136.8|2136.5|91
1614929400000|2021-03-05 07:30:00|2137.6|2137.3|2138.4|2138.1|2140.9|2140.6|2136.5|2136.2|187
1614929700000|2021-03-05 07:35:00|2138.2|2137.9|2141.6|2141.3|2141.6|2141.3|2136.4|2136.1|252
1614930000000|2021-03-05 07:40:00|2141.4|2141.1|2139.6|2139.3|2142|2141.7|2139.1|2138.8|399
1614930300000|2021-03-05 07:45:00|2139.4|2139.1|2139.4|2139.1|2139.8|2139.5|2137.9|2137.6|204
1614930600000|2021-03-05 07:50:00|2139.7|2139.4|2144.7|2144.4|2144.7|2144.4|2139.4|2139.1|333
1614930900000|2021-03-05 07:55:00|2144.5|2144.2|2146.9|2146.6|2146.9|2146.6|2144.3|2144|457
1614931200000|2021-03-05 08:00:00|2147.3|2147|2144|2143.7|2148.6|2148.3|2143.8|2143.5|879
1614931500000|2021-03-05 08:05:00|2144.3|2144|2135.7|2135.4|2144.6|2144.3|2135.6|2135.3|335
1614931800000|2021-03-05 08:10:00|2135.3|2135|2136.5|2136.2|2140.6|2140.3|2134.7|2134.4|249
1614932100000|2021-03-05 08:15:00|2136|2135.7|2136.4|2136.1|2137.9|2137.6|2134|2133.7|225
1614932400000|2021-03-05 08:20:00|2135.9|2135.6|2132.6|2132.3|2136.1|2135.8|2131.9|2131.6|176
1614932700000|2021-03-05 08:25:00|2132|2131.7|2136.3|2136|2138.1|2137.8|2129.7|2129.4|262
1614933000000|2021-03-05 08:30:00|2136.9|2136.6|2132.6|2132.3|2136.9|2136.6|2132.4|2132.1|139
1614933300000|2021-03-05 08:35:00|2132.1|2131.8|2133.9|2133.6|2136.5|2136.2|2130.9|2130.6|288
1614933600000|2021-03-05 08:40:00|2135.4|2135.1|2139.6|2139.3|2139.8|2139.5|2133.2|2132.9|213
1614933900000|2021-03-05 08:45:00|2139.7|2139.4|2141.5|2141.2|2142.1|2141.8|2138.7|2138.4|251
1614934200000|2021-03-05 08:50:00|2141.4|2141.1|2140.1|2139.8|2142.4|2142.1|2139|2138.7|132
1614934500000|2021-03-05 08:55:00|2140.3|2140|2139|2138.7|2141.4|2141.1|2138.2|2137.9|221
1614934800000|2021-03-05 09:00:00|2138.4|2138.1|2140.3|2140|2140.5|2140.2|2136.7|2136.4|173
1614935100000|2021-03-05 09:05:00|2139.4|2139.1|2140.3|2140|2143|2142.7|2139.4|2139.1|186
1614935400000|2021-03-05 09:10:00|2140.5|2140.2|2134|2133.7|2140.7|2140.4|2134|2133.7|179
1614935700000|2021-03-05 09:15:00|2133.8|2133.5|2134.1|2133.8|2135.5|2135.2|2132.7|2132.4|347
1614936000000|2021-03-05 09:20:00|2134.5|2134.2|2134.6|2134.3|2135.2|2134.9|2132.3|2132|217
1614936300000|2021-03-05 09:25:00|2134.8|2134.5|2132|2131.7|2134.9|2134.6|2130.9|2130.6|286
1614936600000|2021-03-05 09:30:00|2131.9|2131.6|2127.4|2127.1|2133|2132.7|2126.3|2126|704
1614936900000|2021-03-05 09:35:00|2127.7|2127.4|2131|2130.7|2131.3|2131|2125.8|2125.5|317
1614937200000|2021-03-05 09:40:00|2130|2129.7|2132.2|2131.9|2132.8|2132.5|2127.4|2127.1|205
1614937500000|2021-03-05 09:45:00|2131.9|2131.6|2130.6|2130.3|2131.9|2131.6|2129.3|2129|61
1614937800000|2021-03-05 09:50:00|2130.5|2130.2|2133.4|2133.1|2133.4|2133.1|2130.5|2130.2|133
1614938100000|2021-03-05 09:55:00|2133.3|2133|2135.1|2134.8|2135.4|2135.1|2132.6|2132.3|99
1614938400000|2021-03-05 10:00:00|2135.6|2135.3|2135.1|2134.8|2136.4|2136.1|2133.3|2133|191
1614938700000|2021-03-05 10:05:00|2134.3|2134|2131.3|2131|2134.3|2134|2129.8|2129.5|254
1614939000000|2021-03-05 10:10:00|2131.8|2131.5|2132.2|2131.9|2132.7|2132.4|2129.1|2128.8|462
1614939300000|2021-03-05 10:15:00|2133.1|2132.8|2134.6|2134.3|2135.2|2134.9|2132.1|2131.8|169
1614939600000|2021-03-05 10:20:00|2134.7|2134.4|2135|2134.7|2135.8|2135.5|2133.7|2133.4|155
1614939900000|2021-03-05 10:25:00|2134.6|2134.3|2137.9|2137.6|2138.3|2138|2134.1|2133.8|276
1614940200000|2021-03-05 10:30:00|2137.3|2137|2137.3|2137|2137.7|2137.4|2133.5|2133.2|238
1614940500000|2021-03-05 10:35:00|2138.2|2137.9|2140.8|2140.5|2140.8|2140.5|2138.2|2137.9|167
1614940800000|2021-03-05 10:40:00|2140.5|2140.2|2141.3|2141|2142.5|2142.2|2140.3|2140|196
1614941100000|2021-03-05 10:45:00|2141.8|2141.5|2141.6|2141.3|2142.2|2141.9|2140|2139.7|107
1614941400000|2021-03-05 10:50:00|2140.9|2140.6|2140.9|2140.6|2142|2141.7|2140.6|2140.3|119
1614941700000|2021-03-05 10:55:00|2140.6|2140.3|2141.4|2141.1|2142.7|2142.4|2140.1|2139.8|224
1614942000000|2021-03-05 11:00:00|2141.2|2140.9|2143.2|2142.9|2144|2143.7|2140.6|2140.3|205
1614942300000|2021-03-05 11:05:00|2142.8|2142.5|2141.9|2141.6|2142.8|2142.5|2141.5|2141.2|161
1614942600000|2021-03-05 11:10:00|2142.1|2141.8|2143|2142.7|2144.1|2143.8|2142.1|2141.8|94
1614942900000|2021-03-05 11:15:00|2142.4|2142.1|2141.5|2141.2|2144.5|2144.2|2141|2140.7|164
1614943200000|2021-03-05 11:20:00|2141.6|2141.3|2142.6|2142.3|2142.9|2142.6|2140.2|2139.9|105
1614943500000|2021-03-05 11:25:00|2142.1|2141.8|2146.4|2146.1|2146.4|2146.1|2141.9|2141.6|108
1614943800000|2021-03-05 11:30:00|2146.5|2146.2|2152|2151.7|2152.6|2152.3|2144.7|2144.4|495
1614944100000|2021-03-05 11:35:00|2151.8|2151.5|2155.4|2155.1|2155.6|2155.3|2151|2150.7|400
1614944400000|2021-03-05 11:40:00|2154.8|2154.5|2153.3|2153|2155.4|2155.1|2153.1|2152.8|216
1614944700000|2021-03-05 11:45:00|2153.4|2153.1|2153.6|2153.3|2155.4|2155.1|2152.4|2152.1|172
1614945000000|2021-03-05 11:50:00|2154.3|2154|2157.2|2156.9|2158.1|2157.8|2154.3|2154|287
1614945300000|2021-03-05 11:55:00|2157|2156.7|2154.8|2154.5|2158.1|2157.8|2154.7|2154.4|524
1614945600000|2021-03-05 12:00:00|2154|2153.7|2153|2152.7|2157.9|2157.6|2152.8|2152.5|333
1614945900000|2021-03-05 12:05:00|2153.5|2153.2|2150.4|2150.1|2153.7|2153.4|2150.4|2150.1|148
1614946200000|2021-03-05 12:10:00|2150.8|2150.5|2151.4|2151.1|2152.2|2151.9|2149.8|2149.5|146
1614946500000|2021-03-05 12:15:00|2151.1|2150.8|2150.6|2150.3|2151.3|2151|2149.2|2148.9|267
1614946800000|2021-03-05 12:20:00|2150.7|2150.4|2154.6|2154.3|2154.6|2154.3|2149.2|2148.9|273
1614947100000|2021-03-05 12:25:00|2154.8|2154.5|2156.6|2156.3|2157|2156.7|2154.3|2154|279
1614947400000|2021-03-05 12:30:00|2156.7|2156.4|2157.8|2157.5|2159.3|2159|2156.1|2155.8|519
1614947700000|2021-03-05 12:35:00|2157.6|2157.3|2158.4|2158.1|2159.7|2159.4|2157.3|2157|372
1614948000000|2021-03-05 12:40:00|2158.5|2158.2|2157.8|2157.5|2159.7|2159.4|2154.3|2154|317
1614948300000|2021-03-05 12:45:00|2157.5|2157.2|2157|2156.7|2157.5|2157.2|2153.9|2153.6|487
1614948600000|2021-03-05 12:50:00|2156.9|2156.6|2156.1|2155.8|2159.4|2159.1|2154.9|2154.6|574
1614948900000|2021-03-05 12:55:00|2155.9|2155.6|2159.2|2158.9|2161.8|2161.5|2155.9|2155.6|477
1614949200000|2021-03-05 13:00:00|2159.8|2159.5|2163|2162.7|2163.3|2163|2159.2|2158.9|264
1614949500000|2021-03-05 13:05:00|2162.9|2162.6|2158.9|2158.6|2163.4|2163.1|2158|2157.7|383
1614949800000|2021-03-05 13:10:00|2158.7|2158.4|2155|2154.7|2158.7|2158.4|2154.2|2153.9|555
1614950100000|2021-03-05 13:15:00|2155.5|2155.2|2151.7|2151.4|2157.6|2157.3|2151.4|2151.1|417
1614950400000|2021-03-05 13:20:00|2151.9|2151.6|2158.5|2158.2|2158.8|2158.5|2151.9|2151.6|311
1614950700000|2021-03-05 13:25:00|2158.3|2158|2157|2156.7|2159.1|2158.8|2157|2156.7|358
1614951000000|2021-03-05 13:30:00|2157.3|2157|2147.1|2146.8|2157.7|2157.4|2141.8|2141.5|2717
1614951300000|2021-03-05 13:35:00|2146.7|2146.4|2158.1|2157.8|2162.5|2162.2|2146.5|2146.2|2410
1614951600000|2021-03-05 13:40:00|2158|2157.7|2171.2|2170.9|2175|2174.7|2155.7|2155.4|2615
1614951900000|2021-03-05 13:45:00|2171.1|2170.8|2180.8|2180.5|2182.4|2182.1|2170.4|2170.1|2826
1614952200000|2021-03-05 13:50:00|2181.1|2180.8|2177.6|2177.3|2181.1|2180.8|2172.9|2172.6|1524
1614952500000|2021-03-05 13:55:00|2177.8|2177.5|2176.1|2175.8|2179.3|2179|2176.1|2175.8|1262
1614952800000|2021-03-05 14:00:00|2175.9|2175.6|2185.3|2185|2185.7|2185.4|2175.9|2175.6|1185
1614953100000|2021-03-05 14:05:00|2185.2|2184.9|2185.6|2185.3|2185.7|2185.4|2181.1|2180.8|1039
1614953400000|2021-03-05 14:10:00|2185.4|2185.1|2183.6|2183.3|2186.4|2186.1|2182.1|2181.8|749
1614953700000|2021-03-05 14:15:00|2183.7|2183.4|2181.9|2181.6|2187|2186.7|2180.9|2180.6|1243
1614954000000|2021-03-05 14:20:00|2181.8|2181.5|2176.9|2176.6|2184.8|2184.5|2175.9|2175.6|1424
1614954300000|2021-03-05 14:25:00|2177|2176.7|2183.4|2183.1|2184|2183.7|2176|2175.7|1490
1614954600000|2021-03-05 14:30:00|2183.3|2183|2171.3|2171|2183.4|2183.1|2168.8|2168.5|6317
1614954900000|2021-03-05 14:35:00|2171.1|2170.8|2158.7|2158.4|2172.8|2172.5|2158.1|2157.8|5139
1614955200000|2021-03-05 14:40:00|2158.6|2158.3|2163.5|2163.2|2165.6|2165.3|2156.5|2156.2|4835
1614955500000|2021-03-05 14:45:00|2163.7|2163.4|2157.1|2156.8|2171.7|2171.4|2156.6|2156.3|5756
1614955800000|2021-03-05 14:50:00|2157|2156.7|2142.8|2142.5|2159.5|2159.2|2142.5|2142.2|6233
1614956100000|2021-03-05 14:55:00|2143|2142.7|2148.6|2148.3|2149.3|2149|2131.7|2131.4|6750
1614956400000|2021-03-05 15:00:00|2148.8|2148.5|2142|2141.7|2151|2150.7|2137.3|2137|5331
1614956700000|2021-03-05 15:05:00|2142.2|2141.9|2148.8|2148.5|2157.5|2157.2|2141.3|2141|5906
1614957000000|2021-03-05 15:10:00|2148.5|2148.2|2138.8|2138.5|2157.1|2156.8|2135.6|2135.3|4410
1614957300000|2021-03-05 15:15:00|2139.4|2139.1|2136.3|2136|2145|2144.7|2132.2|2131.9|5491
1614957600000|2021-03-05 15:20:00|2136.7|2136.4|2125.5|2125.2|2140.1|2139.8|2125.2|2124.9|4532
1614957900000|2021-03-05 15:25:00|2125.2|2124.9|2122.6|2122.3|2140.3|2140|2122.4|2122.1|5396
1614958200000|2021-03-05 15:30:00|2122.9|2122.6|2121.3|2121|2131.2|2130.9|2116.1|2115.8|4953
1614958500000|2021-03-05 15:35:00|2120.8|2120.5|2115.8|2115.5|2128.3|2128|2112.9|2112.6|6297
1614958800000|2021-03-05 15:40:00|2115.6|2115.3|2115|2114.7|2126|2125.7|2111.9|2111.6|4630
1614959100000|2021-03-05 15:45:00|2114.1|2113.8|2124.2|2123.9|2126.8|2126.5|2111.7|2111.4|3929
1614959400000|2021-03-05 15:50:00|2123.8|2123.5|2131.1|2130.8|2134.8|2134.5|2121.1|2120.8|4077
1614959700000|2021-03-05 15:55:00|2130.8|2130.5|2119.3|2119|2131.6|2131.3|2116.8|2116.5|2950
1614960000000|2021-03-05 16:00:00|2119.4|2119.1|2116.2|2115.9|2122.2|2121.9|2112.9|2112.6|3414
1614960300000|2021-03-05 16:05:00|2116.1|2115.8|2104.2|2103.9|2116.5|2116.2|2102.9|2102.6|5991
1614960600000|2021-03-05 16:10:00|2104.5|2104.2|2102.3|2102|2113|2112.7|2101.1|2100.8|4236
1614960900000|2021-03-05 16:15:00|2102.2|2101.9|2097.8|2097.5|2104.9|2104.6|2095.2|2094.9|5101
1614961200000|2021-03-05 16:20:00|2097.9|2097.6|2091.7|2091.4|2101.2|2100.9|2090.3|2090|4405
1614961500000|2021-03-05 16:25:00|2091.8|2091.5|2093.1|2092.8|2094.2|2093.9|2085|2084.7|5348
1614961800000|2021-03-05 16:30:00|2093|2092.7|2097.5|2097.2|2106.3|2106|2093|2092.7|5189
1614962100000|2021-03-05 16:35:00|2097.9|2097.6|2108.3|2108|2112.4|2112.1|2096.5|2096.2|4155
1614962400000|2021-03-05 16:40:00|2107.9|2107.6|2118.1|2117.8|2118.3|2118|2098.6|2098.3|4658
1614962700000|2021-03-05 16:45:00|2117.9|2117.6|2112.8|2112.5|2119.2|2118.9|2109.3|2109|3338
1614963000000|2021-03-05 16:50:00|2112.7|2112.4|2109.8|2109.5|2119.9|2119.6|2107.9|2107.6|2400
1614963300000|2021-03-05 16:55:00|2110.3|2110|2122.9|2122.6|2125.1|2124.8|2108.6|2108.3|3796
1614963600000|2021-03-05 17:00:00|2122.5|2122.2|2122.6|2122.3|2126.6|2126.3|2118.2|2117.9|2516
1614963900000|2021-03-05 17:05:00|2122.2|2121.9|2116.8|2116.5|2124.4|2124.1|2115.6|2115.3|2318
1614964200000|2021-03-05 17:10:00|2116.7|2116.4|2117.8|2117.5|2122.3|2122|2115.3|2115|2177
1614964500000|2021-03-05 17:15:00|2117.5|2117.2|2127.3|2127|2127.7|2127.4|2116.5|2116.2|1891
1614964800000|2021-03-05 17:20:00|2127.1|2126.8|2137.9|2137.6|2139.9|2139.6|2125.6|2125.3|3036
1614965100000|2021-03-05 17:25:00|2137.7|2137.4|2142.4|2142.1|2144.8|2144.5|2136.8|2136.5|3450
1614965400000|2021-03-05 17:30:00|2141.9|2141.6|2143.5|2143.2|2146|2145.7|2140.6|2140.3|3198
1614965700000|2021-03-05 17:35:00|2143.2|2142.9|2144.8|2144.5|2145|2144.7|2136.4|2136.1|3906
1614966000000|2021-03-05 17:40:00|2144.4|2144.1|2149.8|2149.5|2150.5|2150.2|2140.2|2139.9|2338
1614966300000|2021-03-05 17:45:00|2149.7|2149.4|2149.4|2149.1|2154.1|2153.8|2146.6|2146.3|3768
1614966600000|2021-03-05 17:50:00|2149.2|2148.9|2143.7|2143.4|2152|2151.7|2141|2140.7|2726
1614966900000|2021-03-05 17:55:00|2143.3|2143|2149.5|2149.2|2151.4|2151.1|2142.8|2142.5|1662
1614967200000|2021-03-05 18:00:00|2149.4|2149.1|2137.9|2137.6|2154.9|2154.6|2136.2|2135.9|3629
1614967500000|2021-03-05 18:05:00|2138.1|2137.8|2150.2|2149.9|2151.3|2151|2137.4|2137.1|1636
1614967800000|2021-03-05 18:10:00|2149.4|2149.1|2150.5|2150.2|2150.9|2150.6|2143.4|2143.1|1775
1614968100000|2021-03-05 18:15:00|2150.6|2150.3|2162.4|2162.1|2162.9|2162.6|2148.1|2147.8|2980
1614968400000|2021-03-05 18:20:00|2162.6|2162.3|2161.3|2161|2162.7|2162.4|2153.6|2153.3|2661
1614968700000|2021-03-05 18:25:00|2160.8|2160.5|2165.2|2164.9|2165.2|2164.9|2157.3|2157|2233
1614969000000|2021-03-05 18:30:00|2165.1|2164.8|2162.7|2162.4|2166.5|2166.2|2158|2157.7|2183
1614969300000|2021-03-05 18:35:00|2163.2|2162.9|2166.8|2166.5|2168|2167.7|2160.1|2159.8|1985
1614969600000|2021-03-05 18:40:00|2166.5|2166.2|2163.5|2163.2|2171.8|2171.5|2163.1|2162.8|2766
1614969900000|2021-03-05 18:45:00|2163.3|2163|2168.1|2167.8|2170|2169.7|2163.1|2162.8|1764
1614970200000|2021-03-05 18:50:00|2167.9|2167.6|2159.9|2159.6|2173.2|2172.9|2158.3|2158|3382
1614970500000|2021-03-05 18:55:00|2160.6|2160.3|2168.1|2167.8|2168.3|2168|2159.1|2158.8|1865
1614970800000|2021-03-05 19:00:00|2169|2168.7|2162.1|2161.8|2170.8|2170.5|2158.7|2158.4|2358
1614971100000|2021-03-05 19:05:00|2161.7|2161.4|2155.7|2155.4|2162|2161.7|2154.1|2153.8|2428
1614971400000|2021-03-05 19:10:00|2155.9|2155.6|2162.6|2162.3|2162.6|2162.3|2154|2153.7|1511
1614971700000|2021-03-05 19:15:00|2162.7|2162.4|2155.1|2154.8|2164.5|2164.2|2151.5|2151.2|2036
1614972000000|2021-03-05 19:20:00|2155.3|2155|2162.7|2162.4|2162.7|2162.4|2154.3|2154|1824
1614972300000|2021-03-05 19:25:00|2163|2162.7|2169.5|2169.2|2170.6|2170.3|2162.6|2162.3|1890
1614972600000|2021-03-05 19:30:00|2169.4|2169.1|2174.7|2174.4|2175.4|2175.1|2169.1|2168.8|2037
1614972900000|2021-03-05 19:35:00|2174.6|2174.3|2171|2170.7|2177.4|2177.1|2170.2|2169.9|1664
1614973200000|2021-03-05 19:40:00|2171.2|2170.9|2166.9|2166.6|2173.9|2173.6|2163.1|2162.8|1229
1614973500000|2021-03-05 19:45:00|2167.2|2166.9|2170.7|2170.4|2171.1|2170.8|2162.7|2162.4|1467
1614973800000|2021-03-05 19:50:00|2170.9|2170.6|2174.9|2174.6|2175.2|2174.9|2168.5|2168.2|1252
1614974100000|2021-03-05 19:55:00|2174.8|2174.5|2176.4|2176.1|2179.3|2179|2173.3|2173|1860
1614974400000|2021-03-05 20:00:00|2176.2|2175.9|2179.1|2178.8|2179.6|2179.3|2175.8|2175.5|2012
1614974700000|2021-03-05 20:05:00|2178.9|2178.6|2173.8|2173.5|2180.6|2180.3|2172.9|2172.6|2405
1614975000000|2021-03-05 20:10:00|2173.9|2173.6|2174|2173.7|2176.1|2175.8|2169.5|2169.2|1776
1614975300000|2021-03-05 20:15:00|2174.3|2174|2175|2174.7|2180.9|2180.6|2171.3|2171|2288
1614975600000|2021-03-05 20:20:00|2174.7|2174.4|2179.6|2179.3|2180.6|2180.3|2174.1|2173.8|1344
1614975900000|2021-03-05 20:25:00|2179|2178.7|2179.7|2179.4|2182.3|2182|2176.7|2176.4|1261
1614976200000|2021-03-05 20:30:00|2179.9|2179.6|2178.7|2178.4|2181|2180.7|2175.8|2175.5|1352
1614976500000|2021-03-05 20:35:00|2179.1|2178.8|2184.5|2184.2|2185.1|2184.8|2179.1|2178.8|1621
1614976800000|2021-03-05 20:40:00|2184.4|2184.1|2183.3|2183|2184.9|2184.6|2179.2|2178.9|1815
1614977100000|2021-03-05 20:45:00|2183.6|2183.3|2182.7|2182.4|2184.2|2183.9|2179|2178.7|2679
1614977400000|2021-03-05 20:50:00|2183.3|2183|2193.4|2193.1|2195.2|2194.9|2183|2182.7|6802
1614977700000|2021-03-05 20:55:00|2193.3|2193|2189.6|2189.3|2194.4|2194.1|2188.3|2188|13283
1614978000000|2021-03-05 21:00:00|2189.8|2189.5|2191.9|2191.6|2194.4|2194.1|2188.8|2188.5|5623
1614978300000|2021-03-05 21:05:00|2191.8|2191.5|2190.2|2189.9|2192|2191.7|2188.3|2188|2522
1614978600000|2021-03-05 21:10:00|2190.3|2190|2187.4|2186.6|2190.6|2190.3|2186.8|2186.5|2223
1614978900000|2021-03-05 21:15:00|2187.5|2186.7|2187.5|2186.7|2187.6|2186.8|2187|2186.2|0
1614979200000|2021-03-05 21:20:00|2187.6|2186.8|2188.6|2187.8|2188.6|2187.8|2187.2|2186.4|0
1614979500000|2021-03-05 21:25:00|2188.7|2187.9|2188.8|2188|2188.8|2188|2188.5|2187.7|0
1614979800000|2021-03-05 21:30:00|2188.7|2187.9|2188.9|2188.6|2190.1|2189.8|2185.7|2185.4|416
1614980100000|2021-03-05 21:35:00|2188.5|2188.2|2189|2188.7|2190|2189.7|2187.9|2187.6|295
1614980400000|2021-03-05 21:40:00|2189.2|2188.9|2192.1|2191.8|2192.6|2192.3|2189.2|2188.9|480
1614980700000|2021-03-05 21:45:00|2192.5|2192.2|2191.4|2191.1|2192.9|2192.6|2191.4|2191.1|183
1614981000000|2021-03-05 21:50:00|2191.3|2191|2190.7|2190.4|2191.6|2191.3|2190.4|2190.1|120
1614981300000|2021-03-05 21:55:00|2190.4|2190.1|2191.2|2190.4|2191.3|2191|2189.6|2189.3|178
1615158000000|2021-03-07 23:00:00|2206.2|2205.9|2215.7|2215.4|2215.7|2215.4|2206.2|2205.9|1245
1615158300000|2021-03-07 23:05:00|2215.8|2215.5|2213.2|2212.9|2219.8|2219.5|2212.4|2212.1|425
1615158600000|2021-03-07 23:10:00|2213.9|2213.6|2213.5|2213.2|2217.8|2217.5|2212.8|2212.5|320
1615158900000|2021-03-07 23:15:00|2213.6|2213.3|2213.4|2213.1|2216.9|2216.6|2212.1|2211.8|439
1615159200000|2021-03-07 23:20:00|2213.6|2213.3|2216.8|2216.5|2217.7|2217.4|2213.6|2213.3|194
1615159500000|2021-03-07 23:25:00|2216.7|2216.4|2214.6|2214.3|2217.1|2216.8|2214.2|2213.9|40
1615159800000|2021-03-07 23:30:00|2215|2214.7|2216.1|2215.8|2218.5|2218.2|2214.6|2214.3|329
1615160100000|2021-03-07 23:35:00|2216.5|2216.2|2216.6|2216.3|2217.6|2217.3|2215.7|2215.4|86
1615160400000|2021-03-07 23:40:00|2217.1|2216.8|2218.8|2218.5|2220.4|2220.1|2216|2215.7|204
1615160700000|2021-03-07 23:45:00|2219.3|2219|2216.9|2216.6|2219.3|2219|2215.8|2215.5|180
1615161000000|2021-03-07 23:50:00|2217.3|2217|2215.4|2215.1|2218.4|2218.1|2214.4|2214.1|190
1615161300000|2021-03-07 23:55:00|2215.5|2215.2|2214.9|2214.6|2216.7|2216.4|2214.4|2214.1|385
1615161600000|2021-03-08 00:00:00|2214.4|2214.1|2214.1|2213.8|2215.8|2215.5|2212.7|2212.4|242
1615161900000|2021-03-08 00:05:00|2213.8|2213.5|2212.8|2212.5|2214.1|2213.8|2211.4|2211.1|251
1615162200000|2021-03-08 00:10:00|2212.1|2211.8|2207.1|2206.8|2212.3|2212|2206.9|2206.6|270
1615162500000|2021-03-08 00:15:00|2206.8|2206.5|2202.6|2202.3|2206.8|2206.5|2200.5|2200.2|399
1615162800000|2021-03-08 00:20:00|2203.5|2203.2|2205.2|2204.9|2206.5|2206.2|2203.1|2202.8|183
1615163100000|2021-03-08 00:25:00|2205.8|2205.5|2203.5|2203.2|2206.5|2206.2|2203|2202.7|136
1615163400000|2021-03-08 00:30:00|2203.3|2203|2203.3|2203|2204.6|2204.3|2201.7|2201.4|164
1615163700000|2021-03-08 00:35:00|2202.9|2202.6|2203.7|2203.4|2204.6|2204.3|2202.7|2202.4|125
1615164000000|2021-03-08 00:40:00|2203.9|2203.6|2206.3|2206|2206.7|2206.4|2203.9|2203.6|57
1615164300000|2021-03-08 00:45:00|2206.6|2206.3|2210.2|2209.9|2210.8|2210.5|2206.6|2206.3|109
1615164600000|2021-03-08 00:50:00|2210.6|2210.3|2209.4|2209.1|2211.4|2211.1|2208.4|2208.1|157
1615164900000|2021-03-08 00:55:00|2209.6|2209.3|2210|2209.7|2212.2|2211.9|2209.2|2208.9|67
1615165200000|2021-03-08 01:00:00|2210.1|2209.8|2209.5|2209.2|2212.6|2212.3|2209.3|2209|127
1615165500000|2021-03-08 01:05:00|2209.4|2209.1|2210.8|2210.5|2211.1|2210.8|2209.3|2209|43
1615165800000|2021-03-08 01:10:00|2210.6|2210.3|2210.5|2210.2|2213.6|2213.3|2210.3|2210|115
1615166100000|2021-03-08 01:15:00|2210.2|2209.9|2203.2|2202.9|2210.9|2210.6|2203.2|2202.9|239
1615166400000|2021-03-08 01:20:00|2203.1|2202.8|2201.5|2201.2|2204.6|2204.3|2200.9|2200.6|163
1615166700000|2021-03-08 01:25:00|2201.6|2201.3|2203.7|2203.4|2204.6|2204.3|2200.7|2200.4|161
1615167000000|2021-03-08 01:30:00|2204.1|2203.8|2206.3|2206|2206.5|2206.2|2203.1|2202.8|96
1615167300000|2021-03-08 01:35:00|2206.1|2205.8|2204.5|2204.2|2206.8|2206.5|2203.5|2203.2|72
1615167600000|2021-03-08 01:40:00|2204.4|2204.1|2203.3|2203|2204.4|2204.1|2202.4|2202.1|84
1615167900000|2021-03-08 01:45:00|2203.9|2203.6|2206.9|2206.6|2208.5|2208.2|2203.9|2203.6|81
1615168200000|2021-03-08 01:50:00|2207|2206.7|2207.2|2206.9|2207.2|2206.9|2205.9|2205.6|39
1615168500000|2021-03-08 01:55:00|2207.5|2207.2|2207.2|2206.9|2208.9|2208.6|2206.5|2206.2|48
1615168800000|2021-03-08 02:00:00|2207.5|2207.2|2207.6|2207.3|2207.6|2207.3|2205.6|2205.3|51
1615169100000|2021-03-08 02:05:00|2207.8|2207.5|2207.7|2207.4|2207.8|2207.5|2206.8|2206.5|40
1615169400000|2021-03-08 02:10:00|2207.3|2207|2203.4|2203.1|2207.3|2207|2202.3|2202|106
1615169700000|2021-03-08 02:15:00|2203.3|2203|2201|2200.7|2203.3|2203|2199.7|2199.4|214
1615170000000|2021-03-08 02:20:00|2200.6|2200.3|2194.8|2194.5|2201.7|2201.4|2194.6|2194.3|247
1615170300000|2021-03-08 02:25:00|2194.6|2194.3|2194.3|2194|2196.9|2196.6|2193.6|2193.3|181
1615170600000|2021-03-08 02:30:00|2194.2|2193.9|2195.3|2195|2195.3|2195|2193|2192.7|276
1615170900000|2021-03-08 02:35:00|2195.5|2195.2|2192.1|2191.8|2195.5|2195.2|2190.5|2190.2|156
1615171200000|2021-03-08 02:40:00|2191.8|2191.5|2192.8|2192.5|2193.8|2193.5|2191.4|2191.1|77
1615171500000|2021-03-08 02:45:00|2192.5|2192.2|2189|2188.7|2192.5|2192.2|2186.7|2186.4|290
1615171800000|2021-03-08 02:50:00|2188.9|2188.6|2193.1|2192.8|2194.1|2193.8|2188.9|2188.6|204
1615172100000|2021-03-08 02:55:00|2193.5|2193.2|2194.7|2194.4|2194.7|2194.4|2192.7|2192.4|92
1615172400000|2021-03-08 03:00:00|2194.9|2194.6|2192.6|2192.3|2195.5|2195.2|2190.7|2190.4|192
1615172700000|2021-03-08 03:05:00|2193.7|2193.4|2191.1|2190.8|2194.5|2194.2|2190.6|2190.3|73
1615173000000|2021-03-08 03:10:00|2190.6|2190.3|2189.6|2189.3|2190.9|2190.6|2189.1|2188.8|203
1615173300000|2021-03-08 03:15:00|2190.1|2189.8|2191.8|2191.5|2193.4|2193.1|2189.5|2189.2|91
1615173600000|2021-03-08 03:20:00|2191.3|2191|2190.4|2190.1|2191.7|2191.4|2187.8|2187.5|127
1615173900000|2021-03-08 03:25:00|2190.5|2190.2|2189.7|2189.4|2193.4|2193.1|2189.6|2189.3|101
1615174200000|2021-03-08 03:30:00|2190.2|2189.9|2189.8|2189.5|2191.2|2190.9|2189.2|2188.9|83
1615174500000|2021-03-08 03:35:00|2190.3|2190|2193.4|2193.1|2194.1|2193.8|2190.3|2190|79
1615174800000|2021-03-08 03:40:00|2194|2193.7|2187.7|2187.4|2194.5|2194.2|2187.7|2187.4|138
1615175100000|2021-03-08 03:45:00|2187.4|2187.1|2190.5|2190.2|2190.6|2190.3|2186.6|2186.3|92
1615175400000|2021-03-08 03:50:00|2189.9|2189.6|2193.3|2193|2193.9|2193.6|2189.9|2189.6|83
1615175700000|2021-03-08 03:55:00|2192.4|2192.1|2193.3|2193|2194.3|2194|2191.8|2191.5|47
1615176000000|2021-03-08 04:00:00|2193.2|2192.9|2190.6|2190.3|2194|2193.7|2190.2|2189.9|73
1615176300000|2021-03-08 04:05:00|2190.4|2190.1|2192.6|2192.3|2192.6|2192.3|2190.4|2190.1|28
1615176600000|2021-03-08 04:10:00|2191.3|2191|2191.5|2191.2|2192.1|2191.8|2190.9|2190.6|26
1615176900000|2021-03-08 04:15:00|2191.6|2191.3|2191.5|2191.2|2191.9|2191.6|2191.1|2190.8|15
1615177200000|2021-03-08 04:20:00|2192.9|2192.6|2194|2193.7|2194.2|2193.9|2192.1|2191.8|64
1615177500000|2021-03-08 04:25:00|2194.1|2193.8|2195.6|2195.3|2195.9|2195.6|2194.1|2193.8|90
1615177800000|2021-03-08 04:30:00|2195.1|2194.8|2194.5|2194.2|2195.1|2194.8|2192.9|2192.6|64
1615178100000|2021-03-08 04:35:00|2194.2|2193.9|2192.6|2192.3|2194.6|2194.3|2192.6|2192.3|24
1615178400000|2021-03-08 04:40:00|2192.5|2192.2|2189.8|2189.5|2192.5|2192.2|2189.3|2189|88
1615178700000|2021-03-08 04:45:00|2189.2|2188.9|2188.3|2188|2189.4|2189.1|2186.5|2186.2|116
1615179000000|2021-03-08 04:50:00|2188.4|2188.1|2187.9|2187.6|2189.4|2189.1|2187.6|2187.3|47
1615179300000|2021-03-08 04:55:00|2188|2187.7|2191.1|2190.8|2191.1|2190.8|2187.1|2186.8|42
1615179600000|2021-03-08 05:00:00|2191.2|2190.9|2193.3|2193|2193.3|2193|2190.8|2190.5|58
1615179900000|2021-03-08 05:05:00|2193.8|2193.5|2189.7|2189.4|2193.8|2193.5|2189.4|2189.1|72
1615180200000|2021-03-08 05:10:00|2189.4|2189.1|2188.8|2188.5|2189.5|2189.2|2187.7|2187.4|51
1615180500000|2021-03-08 05:15:00|2187.8|2187.5|2187.7|2187.4|2189.9|2189.6|2187.3|2187|70
1615180800000|2021-03-08 05:20:00|2187.5|2187.2|2188.1|2187.8|2189.3|2189|2186.9|2186.6|47
1615181100000|2021-03-08 05:25:00|2188|2187.7|2188.5|2188.2|2189.1|2188.8|2186.4|2186.1|62
1615181400000|2021-03-08 05:30:00|2187.8|2187.5|2187.1|2186.8|2187.8|2187.5|2185.4|2185.1|91
1615181700000|2021-03-08 05:35:00|2186.2|2185.9|2190.3|2190|2191.2|2190.9|2186|2185.7|90
1615182000000|2021-03-08 05:40:00|2189.1|2188.8|2189.6|2189.3|2191.6|2191.3|2189.1|2188.8|30
1615182300000|2021-03-08 05:45:00|2190|2189.7|2190.5|2190.2|2191|2190.7|2188.4|2188.1|51
1615182600000|2021-03-08 05:50:00|2191.1|2190.8|2190|2189.7|2192.6|2192.3|2189.3|2189|52
1615182900000|2021-03-08 05:55:00|2189.6|2189.3|2189.8|2189.5|2190.4|2190.1|2188.4|2188.1|45
1615183200000|2021-03-08 06:00:00|2189.6|2189.3|2193.6|2193.3|2193.8|2193.5|2189.6|2189.3|106
1615183500000|2021-03-08 06:05:00|2194.2|2193.9|2193.8|2193.5|2195.2|2194.9|2193.8|2193.5|78
1615183800000|2021-03-08 06:10:00|2193.2|2192.9|2190.4|2190.1|2193.6|2193.3|2190.2|2189.9|98
1615184100000|2021-03-08 06:15:00|2190.6|2190.3|2191.3|2191|2192.4|2192.1|2190.6|2190.3|103
1615184400000|2021-03-08 06:20:00|2191.2|2190.9|2191.3|2191|2192.2|2191.9|2190.6|2190.3|59
1615184700000|2021-03-08 06:25:00|2191.6|2191.3|2191.1|2190.8|2192.2|2191.9|2190.2|2189.9|58
1615185000000|2021-03-08 06:30:00|2191.2|2190.9|2192.2|2191.9|2192.4|2192.1|2190.7|2190.4|76
1615185300000|2021-03-08 06:35:00|2191.7|2191.4|2188.8|2188.5|2191.7|2191.4|2188.5|2188.2|118
1615185600000|2021-03-08 06:40:00|2188.9|2188.6|2190.2|2189.9|2191.6|2191.3|2188.5|2188.2|124
1615185900000|2021-03-08 06:45:00|2190.5|2190.2|2193|2192.7|2193|2192.7|2190.5|2190.2|68
1615186200000|2021-03-08 06:50:00|2193.3|2193|2191.9|2191.6|2193.4|2193.1|2191.6|2191.3|81
1615186500000|2021-03-08 06:55:00|2191.8|2191.5|2191.2|2190.9|2192.9|2192.6|2190.8|2190.5|103
1615186800000|2021-03-08 07:00:00|2190.8|2190.5|2194.5|2194.2|2195.2|2194.9|2189|2188.7|203
1615187100000|2021-03-08 07:05:00|2194.2|2193.9|2190.6|2190.3|2194.3|2194|2190.2|2189.9|112
1615187400000|2021-03-08 07:10:00|2190.8|2190.5|2186|2185.7|2191.1|2190.8|2185.9|2185.6|217
1615187700000|2021-03-08 07:15:00|2186.3|2186|2183.8|2183.5|2187.2|2186.9|2181.9|2181.6|338
1615188000000|2021-03-08 07:20:00|2184.1|2183.8|2180.5|2180.2|2184.6|2184.3|2179.8|2179.5|177
1615188300000|2021-03-08 07:25:00|2180.2|2179.9|2183|2182.7|2183.1|2182.8|2179.9|2179.6|95
1615188600000|2021-03-08 07:30:00|2182.8|2182.5|2182.3|2182|2183.9|2183.6|2181.4|2181.1|80
1615188900000|2021-03-08 07:35:00|2182|2181.7|2183.6|2183.3|2183.8|2183.5|2182|2181.7|46
1615189200000|2021-03-08 07:40:00|2183.3|2183|2184.3|2184|2185.3|2185|2182.9|2182.6|124
1615189500000|2021-03-08 07:45:00|2184.5|2184.2|2183.8|2183.5|2185.6|2185.3|2183.1|2182.8|77
1615189800000|2021-03-08 07:50:00|2183.7|2183.4|2183.4|2183.1|2185|2184.7|2182.6|2182.3|114
1615190100000|2021-03-08 07:55:00|2183|2182.7|2178.5|2178.2|2183|2182.7|2177.3|2177|415
1615190400000|2021-03-08 08:00:00|2178.9|2178.6|2173.9|2173.6|2179.8|2179.5|2173|2172.7|578
1615190700000|2021-03-08 08:05:00|2173.6|2173.3|2170.5|2170.2|2176|2175.7|2169.6|2169.3|609
1615191000000|2021-03-08 08:10:00|2170.4|2170.1|2172.9|2172.6|2173.6|2173.3|2166.8|2166.5|586
1615191300000|2021-03-08 08:15:00|2172.2|2171.9|2172.2|2171.9|2176.8|2176.5|2171.1|2170.8|159
1615191600000|2021-03-08 08:20:00|2171.6|2171.3|2173.1|2172.8|2175.1|2174.8|2171.6|2171.3|146
1615191900000|2021-03-08 08:25:00|2172.5|2172.2|2176.4|2176.1|2177|2176.7|2170.9|2170.6|153
1615192200000|2021-03-08 08:30:00|2176.1|2175.8|2172.3|2172|2176.6|2176.3|2170|2169.7|240
1615192500000|2021-03-08 08:35:00|2172.9|2172.6|2172.8|2172.5|2173.6|2173.3|2169|2168.7|152
1615192800000|2021-03-08 08:40:00|2172.6|2172.3|2171.4|2171.1|2174.9|2174.6|2170|2169.7|86
1615193100000|2021-03-08 08:45:00|2171.8|2171.5|2171.2|2170.9|2173.9|2173.6|2169.7|2169.4|273
1615193400000|2021-03-08 08:50:00|2171.1|2170.8|2175.7|2175.4|2175.7|2175.4|2171.1|2170.8|180
1615193700000|2021-03-08 08:55:00|2176.1|2175.8|2176.2|2175.9|2178.4|2178.1|2175.4|2175.1|182
1615194000000|2021-03-08 09:00:00|2176.8|2176.5|2173.1|2172.8|2177.3|2177|2172.7|2172.4|166
1615194300000|2021-03-08 09:05:00|2172.8|2172.5|2171.8|2171.5|2172.8|2172.5|2168.3|2168|191
1615194600000|2021-03-08 09:10:00|2172.2|2171.9|2172.2|2171.9|2174.3|2174|2171.3|2171|112
1615194900000|2021-03-08 09:15:00|2171.9|2171.6|2170.4|2170.1|2174.4|2174.1|2170.2|2169.9|220
1615195200000|2021-03-08 09:20:00|2170.7|2170.4|2163.8|2163.5|2171.6|2171.3|2163.1|2162.8|381
1615195500000|2021-03-08 09:25:00|2164.5|2164.2|2165.9|2165.6|2166|2165.7|2161.7|2161.4|270
1615195800000|2021-03-08 09:30:00|2165.4|2165.1|2167|2166.7|2167.4|2167.1|2164.1|2163.8|156
1615196100000|2021-03-08 09:35:00|2166.5|2166.2|2169.1|2168.8|2169.4|2169.1|2165.5|2165.2|61
1615196400000|2021-03-08 09:40:00|2168.5|2168.2|2172.5|2172.2|2172.8|2172.5|2168.5|2168.2|139
1615196700000|2021-03-08 09:45:00|2172.6|2172.3|2172.4|2172.1|2174.3|2174|2171.5|2171.2|92
1615197000000|2021-03-08 09:50:00|2172.2|2171.9|2172.6|2172.3|2173.2|2172.9|2169.5|2169.2|440
1615197300000|2021-03-08 09:55:00|2172.4|2172.1|2170.8|2170.5|2172.5|2172.2|2170.2|2169.9|53
1615197600000|2021-03-08 10:00:00|2171|2170.7|2172.6|2172.3|2172.7|2172.4|2170|2169.7|82
1615197900000|2021-03-08 10:05:00|2173|2172.7|2174.5|2174.2|2175.7|2175.4|2173|2172.7|149
1615198200000|2021-03-08 10:10:00|2174.7|2174.4|2174|2173.7|2175.1|2174.8|2173.3|2173|103
1615198500000|2021-03-08 10:15:00|2173.9|2173.6|2172.8|2172.5|2174.9|2174.6|2171.9|2171.6|120
1615198800000|2021-03-08 10:20:00|2173.1|2172.8|2171.1|2170.8|2174.7|2174.4|2171.1|2170.8|139
1615199100000|2021-03-08 10:25:00|2171.3|2171|2173.4|2173.1|2173.4|2173.1|2170|2169.7|164
1615199400000|2021-03-08 10:30:00|2173|2172.7|2177.1|2176.8|2177.1|2176.8|2172.9|2172.6|246
1615199700000|2021-03-08 10:35:00|2177.2|2176.9|2174.4|2174.1|2178.8|2178.5|2174.3|2174|349
1615200000000|2021-03-08 10:40:00|2174.5|2174.2|2173.7|2173.4|2174.9|2174.6|2172.6|2172.3|277
1615200300000|2021-03-08 10:45:00|2173.4|2173.1|2168|2167.7|2174|2173.7|2167.9|2167.6|339
1615200600000|2021-03-08 10:50:00|2167.9|2167.6|2169.3|2169|2171.2|2170.9|2167.1|2166.8|407
1615200900000|2021-03-08 10:55:00|2169.4|2169.1|2170.4|2170.1|2173|2172.7|2169.1|2168.8|197
1615201200000|2021-03-08 11:00:00|2170.6|2170.3|2170.1|2169.8|2173.2|2172.9|2170|2169.7|412
1615201500000|2021-03-08 11:05:00|2170.4|2170.1|2173.7|2173.4|2174.2|2173.9|2170.3|2170|263
1615201800000|2021-03-08 11:10:00|2173.9|2173.6|2173|2172.7|2175|2174.7|2172.1|2171.8|147
1615202100000|2021-03-08 11:15:00|2173.4|2173.1|2173.2|2172.9|2174|2173.7|2171|2170.7|87
1615202400000|2021-03-08 11:20:00|2173|2172.7|2175.1|2174.8|2175.3|2175|2171.5|2171.2|158
1615202700000|2021-03-08 11:25:00|2175.3|2175|2172.3|2172|2178.3|2178|2172.3|2172|226
1615203000000|2021-03-08 11:30:00|2172.2|2171.9|2174.9|2174.6|2176.1|2175.8|2171.6|2171.3|173
1615203300000|2021-03-08 11:35:00|2175.6|2175.3|2176|2175.7|2177|2176.7|2174.2|2173.9|98
1615203600000|2021-03-08 11:40:00|2175.6|2175.3|2175.4|2175.1|2176.2|2175.9|2174.7|2174.4|84
1615203900000|2021-03-08 11:45:00|2175.2|2174.9|2177.1|2176.8|2177.7|2177.4|2175.2|2174.9|116
1615204200000|2021-03-08 11:50:00|2176.8|2176.5|2176.9|2176.6|2179.2|2178.9|2176.4|2176.1|386
1615204500000|2021-03-08 11:55:00|2177.4|2177.1|2178.8|2178.5|2178.8|2178.5|2174.9|2174.6|153
1615204800000|2021-03-08 12:00:00|2178.5|2178.2|2178.1|2177.8|2180.1|2179.8|2176.8|2176.5|341
1615205100000|2021-03-08 12:05:00|2177.9|2177.6|2180.7|2180.4|2181.4|2181.1|2177.3|2177|285
1615205400000|2021-03-08 12:10:00|2180.4|2180.1|2183.1|2182.8|2186|2185.7|2180.4|2180.1|633
1615205700000|2021-03-08 12:15:00|2182.8|2182.5|2184.5|2184.2|2184.5|2184.2|2180.7|2180.4|286
1615206000000|2021-03-08 12:20:00|2184.3|2184|2182.9|2182.6|2184.7|2184.4|2181.4|2181.1|202
1615206300000|2021-03-08 12:25:00|2182.7|2182.4|2182.8|2182.5|2185.5|2185.2|2182.5|2182.2|165
1615206600000|2021-03-08 12:30:00|2183.1|2182.8|2178.2|2177.9|2183.3|2183|2177.1|2176.8|406
1615206900000|2021-03-08 12:35:00|2178.5|2178.2|2176.7|2176.4|2179|2178.7|2176|2175.7|308
1615207200000|2021-03-08 12:40:00|2176.6|2176.3|2176.5|2176.2|2177.5|2177.2|2175.5|2175.2|173
1615207500000|2021-03-08 12:45:00|2176.6|2176.3|2180.1|2179.8|2181.1|2180.8|2176.3|2176|430
1615207800000|2021-03-08 12:50:00|2180.2|2179.9|2181.3|2181|2182.3|2182|2179.8|2179.5|470
1615208100000|2021-03-08 12:55:00|2181|2180.7|2183.7|2183.4|2184|2183.7|2181|2180.7|239
1615208400000|2021-03-08 13:00:00|2184.1|2183.8|2186.1|2185.8|2186.1|2185.8|2182.6|2182.3|538
1615208700000|2021-03-08 13:05:00|2186|2185.7|2186.6|2186.3|2187.3|2187|2184.5|2184.2|490
1615209000000|2021-03-08 13:10:00|2186.7|2186.4|2193.4|2193.1|2193.7|2193.4|2185.8|2185.5|544
1615209300000|2021-03-08 13:15:00|2193.5|2193.2|2194.1|2193.8|2194.6|2194.3|2190.3|2190|471
1615209600000|2021-03-08 13:20:00|2194.4|2194.1|2195.8|2195.5|2196.6|2196.3|2193.1|2192.8|497
1615209900000|2021-03-08 13:25:00|2195.5|2195.2|2205.2|2204.9|2205.2|2204.9|2195.2|2194.9|1206
1615210200000|2021-03-08 13:30:00|2205.1|2204.8|2205.8|2205.5|2206.9|2206.6|2202|2201.7|1217
1615210500000|2021-03-08 13:35:00|2206|2205.7|2201.9|2201.6|2206|2205.7|2199.4|2199.1|1194
1615210800000|2021-03-08 13:40:00|2202|2201.7|2205.5|2205.2|2205.8|2205.5|2201.2|2200.9|611
1615211100000|2021-03-08 13:45:00|2205.6|2205.3|2208.3|2208|2208.3|2208|2204.1|2203.8|742
1615211400000|2021-03-08 13:50:00|2208.1|2207.8|2211.3|2211|2211.6|2211.3|2207.4|2207.1|592
1615211700000|2021-03-08 13:55:00|2211.4|2211.1|2210.4|2210.1|2211.7|2211.4|2207.6|2207.3|482
1615212000000|2021-03-08 14:00:00|2210.5|2210.2|2208.9|2208.6|2214.7|2214.4|2208.9|2208.6|1066
1615212300000|2021-03-08 14:05:00|2209.2|2208.9|2208.8|2208.5|2211.8|2211.5|2208.3|2208|473
1615212600000|2021-03-08 14:10:00|2208.7|2208.4|2209.4|2209.1|2210|2209.7|2206.5|2206.2|333
1615212900000|2021-03-08 14:15:00|2210|2209.7|2208.5|2208.2|2211.2|2210.9|2205|2204.7|669
1615213200000|2021-03-08 14:20:00|2208.2|2207.9|2205.6|2205.3|2208.2|2207.9|2204.3|2204|539
1615213500000|2021-03-08 14:25:00|2205.8|2205.5|2207.4|2207.1|2207.8|2207.5|2205.5|2205.2|710
1615213800000|2021-03-08 14:30:00|2207|2206.7|2192.9|2192.6|2207.2|2206.9|2190.8|2190.5|6013
1615214100000|2021-03-08 14:35:00|2193|2192.7|2215.8|2215.5|2216.5|2216.2|2190.1|2189.8|5696
1615214400000|2021-03-08 14:40:00|2216.1|2215.8|2226.7|2226.4|2229|2228.7|2215.6|2215.3|7208
1615214700000|2021-03-08 14:45:00|2226.6|2226.3|2209.5|2209.2|2230.8|2230.5|2209.4|2209.1|4930
1615215000000|2021-03-08 14:50:00|2209.4|2209.1|2215.2|2214.9|2218.5|2218.2|2206.4|2206.1|3940
1615215300000|2021-03-08 14:55:00|2215.9|2215.6|2207.9|2207.6|2224.7|2224.4|2204.3|2204|5182
1615215600000|2021-03-08 15:00:00|2208.5|2208.2|2205.5|2205.2|2212.1|2211.8|2199.1|2198.8|4232
1615215900000|2021-03-08 15:05:00|2205.2|2204.9|2216.4|2216.1|2217|2216.7|2203.4|2203.1|2935
1615216200000|2021-03-08 15:10:00|2216.3|2216|2211|2210.7|2219.6|2219.3|2205|2204.7|2635
1615216500000|2021-03-08 15:15:00|2211.2|2210.9|2216|2215.7|2217.4|2217.1|2207.7|2207.4|3365
1615216800000|2021-03-08 15:20:00|2215.9|2215.6|2213.3|2213|2221|2220.7|2210|2209.7|3426
1615217100000|2021-03-08 15:25:00|2213|2212.7|2219.8|2219.5|2223|2222.7|2213|2212.7|2744
1615217400000|2021-03-08 15:30:00|2219.7|2219.4|2225.4|2225.1|2227.1|2226.8|2219.4|2219.1|2190
1615217700000|2021-03-08 15:35:00|2226|2225.7|2226.3|2226|2228.7|2228.4|2222.2|2221.9|2220
1615218000000|2021-03-08 15:40:00|2226.9|2226.6|2231.5|2231.2|2233.4|2233.1|2226.3|2226|3010
1615218300000|2021-03-08 15:45:00|2231.4|2231.1|2226.8|2226.5|2234.3|2234|2225.6|2225.3|3487
1615218600000|2021-03-08 15:50:00|2227.3|2227|2226.8|2226.5|2231.7|2231.4|2222.5|2222.2|3959
1615218900000|2021-03-08 15:55:00|2226.9|2226.6|2229.2|2228.9|2234|2233.7|2225.5|2225.2|2627
1615219200000|2021-03-08 16:00:00|2229.3|2229|2230.8|2230.5|2235.6|2235.3|2229.3|2229|2174
1615219500000|2021-03-08 16:05:00|2230.9|2230.6|2232.1|2231.8|2235.7|2235.4|2229|2228.7|1952
1615219800000|2021-03-08 16:10:00|2232.5|2232.2|2226.8|2226.5|2232.5|2232.2|2224.2|2223.9|1520
1615220100000|2021-03-08 16:15:00|2226.7|2226.4|2229.8|2229.5|2230.7|2230.4|2223.4|2223.1|1788
1615220400000|2021-03-08 16:20:00|2229.9|2229.6|2233.2|2232.9|2235|2234.7|2229.8|2229.5|1375
1615220700000|2021-03-08 16:25:00|2232.4|2232.1|2230.1|2229.8|2233.9|2233.6|2228.1|2227.8|1400
1615221000000|2021-03-08 16:30:00|2230.4|2230.1|2222.6|2222.3|2230.6|2230.3|2219.5|2219.2|2423
1615221300000|2021-03-08 16:35:00|2222.3|2222|2220.6|2220.3|2222.3|2222|2217.1|2216.8|1780
1615221600000|2021-03-08 16:40:00|2221.2|2220.9|2213.8|2213.5|2223.3|2223|2213.8|2213.5|1420
1615221900000|2021-03-08 16:45:00|2214.1|2213.8|2218.3|2218|2219.7|2219.4|2213.4|2213.1|1351
1615222200000|2021-03-08 16:50:00|2218.1|2217.8|2218.9|2218.6|2220.6|2220.3|2213.2|2212.9|1541
1615222500000|2021-03-08 16:55:00|2218.7|2218.4|2213.8|2213.5|2221.4|2221.1|2213.2|2212.9|1908
1615222800000|2021-03-08 17:00:00|2213.6|2213.3|2216.8|2216.5|2219.6|2219.3|2212.9|2212.6|957
1615223100000|2021-03-08 17:05:00|2217.1|2216.8|2223.5|2223.2|2224.7|2224.4|2214.5|2214.2|1719
1615223400000|2021-03-08 17:10:00|2223.2|2222.9|2223.1|2222.8|2225.2|2224.9|2219.5|2219.2|1168
1615223700000|2021-03-08 17:15:00|2223.4|2223.1|2222.7|2222.4|2228.4|2228.1|2221|2220.7|2046
1615224000000|2021-03-08 17:20:00|2222.8|2222.5|2233.7|2233.4|2234|2233.7|2222.6|2222.3|1935
1615224300000|2021-03-08 17:25:00|2233.8|2233.5|2233.7|2233.4|2234.9|2234.6|2231.6|2231.3|1260
1615224600000|2021-03-08 17:30:00|2233.8|2233.5|2233.3|2233|2235.2|2234.9|2231|2230.7|1269
1615224900000|2021-03-08 17:35:00|2233.4|2233.1|2228.1|2227.8|2235.2|2234.9|2227.8|2227.5|1446
1615225200000|2021-03-08 17:40:00|2227.7|2227.4|2224.8|2224.5|2232.1|2231.8|2224.4|2224.1|2396
1615225500000|2021-03-08 17:45:00|2224.9|2224.6|2228.7|2228.4|2230.6|2230.3|2224.7|2224.4|1677
1615225800000|2021-03-08 17:50:00|2228.8|2228.5|2229.5|2229.2|2232.9|2232.6|2228|2227.7|955
1615226100000|2021-03-08 17:55:00|2229.3|2229|2225.9|2225.6|2229.6|2229.3|2225.8|2225.5|853
1615226400000|2021-03-08 18:00:00|2226.1|2225.8|2230.2|2229.9|2231.3|2231|2226.1|2225.8|1127
1615226700000|2021-03-08 18:05:00|2230.6|2230.3|2231|2230.7|2232.6|2232.3|2229.4|2229.1|799
1615227000000|2021-03-08 18:10:00|2231.1|2230.8|2229.3|2229|2231.9|2231.6|2227.5|2227.2|772
1615227300000|2021-03-08 18:15:00|2229.5|2229.2|2229.7|2229.4|2232.5|2232.2|2228.9|2228.6|487
1615227600000|2021-03-08 18:20:00|2229.8|2229.5|2229.9|2229.6|2231.2|2230.9|2228.3|2228|556
1615227900000|2021-03-08 18:25:00|2230.1|2229.8|2230|2229.7|2231.7|2231.4|2228.7|2228.4|608
1615228200000|2021-03-08 18:30:00|2229.8|2229.5|2222.8|2222.5|2230.5|2230.2|2222.5|2222.2|786
1615228500000|2021-03-08 18:35:00|2222.7|2222.4|2221.9|2221.6|2224.8|2224.5|2221.1|2220.8|851
1615228800000|2021-03-08 18:40:00|2222.2|2221.9|2214.9|2214.6|2222.3|2222|2214.9|2214.6|1482
1615229100000|2021-03-08 18:45:00|2214.8|2214.5|2206.2|2205.9|2216.1|2215.8|2205.1|2204.8|1974
1615229400000|2021-03-08 18:50:00|2206|2205.7|2206.1|2205.8|2208|2207.7|2200.9|2200.6|1956
1615229700000|2021-03-08 18:55:00|2206.2|2205.9|2201.2|2200.9|2206.7|2206.4|2200.4|2200.1|1161
1615230000000|2021-03-08 19:00:00|2200.7|2200.4|2207.9|2207.6|2208.4|2208.1|2200.1|2199.8|2093
1615230300000|2021-03-08 19:05:00|2207.4|2207.1|2212.8|2212.5|2214.9|2214.6|2205.7|2205.4|1278
1615230600000|2021-03-08 19:10:00|2212.7|2212.4|2214.7|2214.4|2216.8|2216.5|2210.9|2210.6|1056
1615230900000|2021-03-08 19:15:00|2214.6|2214.3|2214|2213.7|2218.2|2217.9|2210.8|2210.5|1450
1615231200000|2021-03-08 19:20:00|2214.2|2213.9|2216.8|2216.5|2217.8|2217.5|2211.7|2211.4|1221
1615231500000|2021-03-08 19:25:00|2216.9|2216.6|2220.6|2220.3|2221|2220.7|2215.6|2215.3|904
1615231800000|2021-03-08 19:30:00|2220.5|2220.2|2218.8|2218.5|2222.5|2222.2|2218.1|2217.8|1083
1615232100000|2021-03-08 19:35:00|2218.9|2218.6|2214|2213.7|2221.8|2221.5|2214|2213.7|891
1615232400000|2021-03-08 19:40:00|2214.5|2214.2|2207.3|2207|2216.9|2216.6|2206.1|2205.8|1096
1615232700000|2021-03-08 19:45:00|2207.5|2207.2|2205.9|2205.6|2209.8|2209.5|2203.8|2203.5|1016
1615233000000|2021-03-08 19:50:00|2206|2205.7|2208.5|2208.2|2210.9|2210.6|2205.3|2205|896
1615233300000|2021-03-08 19:55:00|2208.4|2208.1|2209.4|2209.1|2210.6|2210.3|2206.6|2206.3|711
1615233600000|2021-03-08 20:00:00|2209.2|2208.9|2200.3|2200|2209.2|2208.9|2199.9|2199.6|1580
1615233900000|2021-03-08 20:05:00|2200.2|2199.9|2198.1|2197.8|2202.1|2201.8|2197|2196.7|1293
1615234200000|2021-03-08 20:10:00|2198.3|2198|2200.6|2200.3|2201.7|2201.4|2195.9|2195.6|1134
1615234500000|2021-03-08 20:15:00|2200.4|2200.1|2195|2194.7|2202|2201.7|2194.3|2194|1517
1615234800000|2021-03-08 20:20:00|2195.4|2195.1|2200.1|2199.8|2201.5|2201.2|2194|2193.7|1259
1615235100000|2021-03-08 20:25:00|2200.6|2200.3|2199.6|2199.3|2203.9|2203.6|2198.3|2198|1420
1615235400000|2021-03-08 20:30:00|2199.8|2199.5|2208.3|2208|2211.9|2211.6|2199.6|2199.3|2207
1615235700000|2021-03-08 20:35:00|2208.4|2208.1|2210|2209.7|2212.7|2212.4|2208|2207.7|1271
1615236000000|2021-03-08 20:40:00|2209.9|2209.6|2212.5|2212.2|2214.2|2213.9|2208.7|2208.4|1989
1615236300000|2021-03-08 20:45:00|2212.4|2212.1|2209.7|2209.4|2214|2213.7|2204.7|2204.4|2363
1615236600000|2021-03-08 20:50:00|2210.3|2210|2211.2|2210.9|2213.1|2212.8|2208.6|2208.3|2017
1615236900000|2021-03-08 20:55:00|2211|2210.7|2200.9|2200.6|2211|2210.7|2199|2198.7|9293
1615237200000|2021-03-08 21:00:00|2200.7|2200.4|2204.4|2204.1|2207.4|2207.1|2200|2199.7|4538
1615237500000|2021-03-08 21:05:00|2203.7|2203.4|2207.1|2206.8|2207.2|2206.9|2203.1|2202.8|1187
1615237800000|2021-03-08 21:10:00|2207.2|2206.9|2210.9|2210.1|2212|2211.7|2206.7|2206.4|1304
1615238100000|2021-03-08 21:15:00|2211|2210.2|2210.3|2209.5|2211.1|2210.3|2210.2|2209.4|0
1615238400000|2021-03-08 21:20:00|2210.4|2209.6|2210.9|2210.1|2211|2210.2|2210.3|2209.5|0
1615238700000|2021-03-08 21:25:00|2211|2210.2|2210.9|2210.1|2211|2210.2|2210.9|2210.1|0
1615239000000|2021-03-08 21:30:00|2209.8|2209.5|2212.3|2212|2213.7|2213.4|2209.6|2209.3|363
1615239300000|2021-03-08 21:35:00|2212.5|2212.2|2212.6|2212.3|2213.2|2212.9|2211.9|2211.6|289
1615239600000|2021-03-08 21:40:00|2212.5|2212.2|2210.6|2210.3|2213|2212.7|2210.4|2210.1|283
1615239900000|2021-03-08 21:45:00|2210.4|2210.1|2212.2|2211.9|2212.5|2212.2|2210.3|2210|106
1615240200000|2021-03-08 21:50:00|2212.5|2212.2|2212.4|2212.1|2212.9|2212.6|2210.4|2210.1|161
1615240500000|2021-03-08 21:55:00|2212.7|2212.4|2212.6|2211.8|2212.9|2212.6|2211.3|2211|90
1615240800000|2021-03-08 22:00:00|2212.7|2211.9|2212.8|2212|2212.9|2212.1|2212.7|2211.9|0
1615241100000|2021-03-08 22:05:00|2212.7|2211.9|2212.8|2212|2212.8|2212|2212.6|2211.8|0
1615241400000|2021-03-08 22:10:00|2212.7|2211.9|2212.7|2211.9|2213|2212.2|2212.7|2211.9|0
1615241700000|2021-03-08 22:15:00|2212.5|2211.7|2212.7|2211.9|2212.7|2211.9|2212.4|2211.6|0
1615242000000|2021-03-08 22:20:00|2212.8|2212|2213|2212.2|2213|2212.2|2212.7|2211.9|0
1615242300000|2021-03-08 22:25:00|2213.1|2212.3|2213.2|2212.4|2213.4|2212.6|2213.1|2212.3|0
1615242600000|2021-03-08 22:30:00|2213.1|2212.3|2213.1|2212.3|2213.2|2212.4|2212.8|2212|0
1615242900000|2021-03-08 22:35:00|2213|2212.2|2212.6|2211.8|2213|2212.2|2212.6|2211.8|0
1615243200000|2021-03-08 22:40:00|2212.7|2211.9|2212.9|2212.1|2213|2212.2|2212.7|2211.9|0
1615243500000|2021-03-08 22:45:00|2212.8|2212|2212.8|2212|2213.1|2212.3|2212.7|2211.9|0
1615243800000|2021-03-08 22:50:00|2212.9|2212.1|2213.1|2212.3|2213.1|2212.3|2212.8|2212|0
1615244100000|2021-03-08 22:55:00|2213.3|2212.5|2213.3|2212.5|2213.5|2212.7|2213|2212.2|0
1615244400000|2021-03-08 23:00:00|2211.3|2211|2214.9|2214.6|2215.1|2214.8|2211.2|2210.9|299
1615244700000|2021-03-08 23:05:00|2214.6|2214.3|2214.9|2214.6|2214.9|2214.6|2213.3|2213|50
1615245000000|2021-03-08 23:10:00|2214.8|2214.5|2215.1|2214.8|2215.2|2214.9|2213|2212.7|38
1615245300000|2021-03-08 23:15:00|2215.5|2215.2|2217.1|2216.8|2218.1|2217.8|2214.5|2214.2|238
1615245600000|2021-03-08 23:20:00|2217.5|2217.2|2216.1|2215.8|2218|2217.7|2215.3|2215|61
1615245900000|2021-03-08 23:25:00|2216.3|2216|2216.5|2216.2|2217.3|2217|2215.6|2215.3|55
1615246200000|2021-03-08 23:30:00|2216.8|2216.5|2215.1|2214.8|2216.9|2216.6|2215.1|2214.8|31
1615246500000|2021-03-08 23:35:00|2215|2214.7|2217.8|2217.5|2217.8|2217.5|2215|2214.7|38
1615246800000|2021-03-08 23:40:00|2217.7|2217.4|2216.8|2216.5|2218.3|2218|2216.7|2216.4|29
1615247100000|2021-03-08 23:45:00|2216.6|2216.3|2217.5|2217.2|2217.5|2217.2|2216.1|2215.8|18
1615247400000|2021-03-08 23:50:00|2216.6|2216.3|2215.8|2215.5|2216.6|2216.3|2213.1|2212.8|86
1615247700000|2021-03-08 23:55:00|2215.9|2215.6|2214.1|2213.8|2217.1|2216.8|2214.1|2213.8|40
1615248000000|2021-03-09 00:00:00|2214.6|2214.3|2213.8|2213.5|2214.6|2214.3|2212.7|2212.4|85
1615248300000|2021-03-09 00:05:00|2214|2213.7|2214.4|2214.1|2214.8|2214.5|2211.7|2211.4|78
1615248600000|2021-03-09 00:10:00|2214.6|2214.3|2216.2|2215.9|2217.6|2217.3|2214.4|2214.1|57
1615248900000|2021-03-09 00:15:00|2216.7|2216.4|2213.5|2213.2|2216.7|2216.4|2213.5|2213.2|35
1615249200000|2021-03-09 00:20:00|2212.8|2212.5|2211.8|2211.5|2213.6|2213.3|2211.4|2211.1|65
1615249500000|2021-03-09 00:25:00|2212.6|2212.3|2210.8|2210.5|2212.7|2212.4|2210.8|2210.5|60
1615249800000|2021-03-09 00:30:00|2210.5|2210.2|2210.6|2210.3|2212|2211.7|2209.5|2209.2|105
1615250100000|2021-03-09 00:35:00|2209.8|2209.5|2207.9|2207.6|2209.8|2209.5|2206.3|2206|126
1615250400000|2021-03-09 00:40:00|2208.2|2207.9|2208.8|2208.5|2209.8|2209.5|2207.5|2207.2|119
1615250700000|2021-03-09 00:45:00|2208.3|2208|2211.7|2211.4|2212.8|2212.5|2208.3|2208|99
1615251000000|2021-03-09 00:50:00|2211|2210.7|2211.3|2211|2211.8|2211.5|2210.1|2209.8|36
1615251300000|2021-03-09 00:55:00|2211.8|2211.5|2211.5|2211.2|2212|2211.7|2210.5|2210.2|21
1615251600000|2021-03-09 01:00:00|2211.6|2211.3|2217.1|2216.8|2217.3|2217|2209.6|2209.3|82
1615251900000|2021-03-09 01:05:00|2217.2|2216.9|2218.4|2218.1|2218.9|2218.6|2217.2|2216.9|219
1615252200000|2021-03-09 01:10:00|2218.1|2217.8|2219.3|2219|2220.7|2220.4|2218.1|2217.8|128
1615252500000|2021-03-09 01:15:00|2219.2|2218.9|2216.5|2216.2|2219.7|2219.4|2215.7|2215.4|106
1615252800000|2021-03-09 01:20:00|2216.3|2216|2213|2212.7|2216.3|2216|2212|2211.7|110
1615253100000|2021-03-09 01:25:00|2213.5|2213.2|2211.4|2211.1|2214.2|2213.9|2210|2209.7|88
1615253400000|2021-03-09 01:30:00|2210.6|2210.3|2207.3|2207|2211.9|2211.6|2207.3|2207|117
1615253700000|2021-03-09 01:35:00|2206.5|2206.2|2203.6|2203.3|2208.1|2207.8|2203.5|2203.2|141
1615254000000|2021-03-09 01:40:00|2203.8|2203.5|2203.1|2202.8|2204.8|2204.5|2203|2202.7|85
1615254300000|2021-03-09 01:45:00|2202.6|2202.3|2203.3|2203|2206.1|2205.8|2202.3|2202|99
1615254600000|2021-03-09 01:50:00|2203.7|2203.4|2206.5|2206.2|2206.5|2206.2|2202.7|2202.4|85
1615254900000|2021-03-09 01:55:00|2206.9|2206.6|2204.3|2204|2207|2206.7|2202.4|2202.1|164
1615255200000|2021-03-09 02:00:00|2203.8|2203.5|2208.3|2208|2209|2208.7|2203.8|2203.5|107
1615255500000|2021-03-09 02:05:00|2207.8|2207.5|2210.9|2210.6|2211.2|2210.9|2207.8|2207.5|154
1615255800000|2021-03-09 02:10:00|2211.3|2211|2212.4|2212.1|2212.9|2212.6|2210.9|2210.6|80
1615256100000|2021-03-09 02:15:00|2212.8|2212.5|2211.5|2211.2|2213.1|2212.8|2211.5|2211.2|68
1615256400000|2021-03-09 02:20:00|2211.8|2211.5|2208.2|2207.9|2211.9|2211.6|2208.1|2207.8|88
1615256700000|2021-03-09 02:25:00|2208.3|2208|2209.3|2209|2210.2|2209.9|2208.1|2207.8|78
1615257000000|2021-03-09 02:30:00|2209.5|2209.2|2208.6|2208.3|2212.2|2211.9|2207.6|2207.3|58
1615257300000|2021-03-09 02:35:00|2209.2|2208.9|2209.6|2209.3|2209.8|2209.5|2208.2|2207.9|23
1615257600000|2021-03-09 02:40:00|2207|2206.7|2210.4|2210.1|2210.8|2210.5|2204.2|2203.9|71
1615257900000|2021-03-09 02:45:00|2210.6|2210.3|2210.9|2210.6|2213|2212.7|2209.3|2209|221
1615258200000|2021-03-09 02:50:00|2210.8|2210.5|2212.6|2212.3|2212.6|2212.3|2210.5|2210.2|157
1615258500000|2021-03-09 02:55:00|2212.8|2212.5|2212.7|2212.4|2213.9|2213.6|2211.7|2211.4|72
1615258800000|2021-03-09 03:00:00|2212.8|2212.5|2212.5|2212.2|2214.1|2213.8|2211.9|2211.6|49
1615259100000|2021-03-09 03:05:00|2212.8|2212.5|2214.8|2214.5|2215.1|2214.8|2212.5|2212.2|73
1615259400000|2021-03-09 03:10:00|2215|2214.7|2216.1|2215.8|2216.1|2215.8|2214.7|2214.4|51
1615259700000|2021-03-09 03:15:00|2215.8|2215.5|2214.9|2214.6|2215.9|2215.6|2213.5|2213.2|85
1615260000000|2021-03-09 03:20:00|2215.5|2215.2|2214.7|2214.4|2216.1|2215.8|2213.6|2213.3|76
1615260300000|2021-03-09 03:25:00|2215|2214.7|2216|2215.7|2216.4|2216.1|2213.7|2213.4|66
1615260600000|2021-03-09 03:30:00|2216.3|2216|2217.4|2217.1|2217.4|2217.1|2214.9|2214.6|71
1615260900000|2021-03-09 03:35:00|2217.6|2217.3|2217.9|2217.6|2219.4|2219.1|2217.4|2217.1|120
1615261200000|2021-03-09 03:40:00|2218|2217.7|2217.6|2217.3|2218.9|2218.6|2217.1|2216.8|49
1615261500000|2021-03-09 03:45:00|2218|2217.7|2216.9|2216.6|2218.5|2218.2|2216.7|2216.4|72
1615261800000|2021-03-09 03:50:00|2217.3|2217|2219|2218.7|2219.5|2219.2|2217.3|2217|74
1615262100000|2021-03-09 03:55:00|2218.5|2218.2|2219.3|2219|2219.3|2219|2217.8|2217.5|44
1615262400000|2021-03-09 04:00:00|2219.5|2219.2|2220.9|2220.6|2220.9|2220.6|2219.3|2219|58
1615262700000|2021-03-09 04:05:00|2220.3|2220|2220.4|2220.1|2221.4|2221.1|2220.2|2219.9|36
1615263000000|2021-03-09 04:10:00|2219.8|2219.5|2217.8|2217.5|2220.2|2219.9|2217.8|2217.5|62
1615263300000|2021-03-09 04:15:00|2218|2217.7|2216.8|2216.5|2218|2217.7|2216.6|2216.3|48
1615263600000|2021-03-09 04:20:00|2216.7|2216.4|2216.6|2216.3|2217.1|2216.8|2216.1|2215.8|37
1615263900000|2021-03-09 04:25:00|2216.1|2215.8|2216.6|2216.3|2216.6|2216.3|2215.1|2214.8|11
1615264200000|2021-03-09 04:30:00|2216.8|2216.5|2217.2|2216.9|2217.4|2217.1|2216.5|2216.2|32
1615264500000|2021-03-09 04:35:00|2217|2216.7|2216.6|2216.3|2217.3|2217|2216.6|2216.3|7
1615264800000|2021-03-09 04:40:00|2216.5|2216.2|2216.5|2216.2|2217.2|2216.9|2216.3|2216|11
1615265100000|2021-03-09 04:45:00|2217|2216.7|2217.2|2216.9|2217.8|2217.5|2216.5|2216.2|23
1615265400000|2021-03-09 04:50:00|2217.9|2217.6|2217.6|2217.3|2218.3|2218|2217.6|2217.3|16
1615265700000|2021-03-09 04:55:00|2217|2216.7|2218.4|2218.1|2218.5|2218.2|2217|2216.7|19
1615266000000|2021-03-09 05:00:00|2219.1|2218.8|2219.5|2219.2|2220|2219.7|2218.6|2218.3|50
1615266300000|2021-03-09 05:05:00|2220|2219.7|2217.5|2217.2|2220.9|2220.6|2217.5|2217.2|51
1615266600000|2021-03-09 05:10:00|2218.6|2218.3|2218.7|2218.4|2218.8|2218.5|2217.9|2217.6|29
1615266900000|2021-03-09 05:15:00|2218.3|2218|2217.4|2217.1|2218.3|2218|2217.4|2217.1|12
1615267200000|2021-03-09 05:20:00|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.3|2216|12
1615267500000|2021-03-09 05:25:00|2216|2215.7|2217.1|2216.8|2217.5|2217.2|2216|2215.7|57
1615267800000|2021-03-09 05:30:00|2217.8|2217.5|2217.1|2216.8|2218.5|2218.2|2217.1|2216.8|35
1615268100000|2021-03-09 05:35:00|2216.7|2216.4|2216.3|2216|2216.9|2216.6|2215.6|2215.3|25
1615268400000|2021-03-09 05:40:00|2216.5|2216.2|2216.6|2216.3|2217.4|2217.1|2215.7|2215.4|22
1615268700000|2021-03-09 05:45:00|2216.5|2216.2|2217.3|2217|2217.4|2217.1|2215.6|2215.3|54
1615269000000|2021-03-09 05:50:00|2216.7|2216.4|2216.8|2216.5|2218.3|2218|2216.7|2216.4|45
1615269300000|2021-03-09 05:55:00|2216.9|2216.6|2217.5|2217.2|2218.3|2218|2216.9|2216.6|48
1615269600000|2021-03-09 06:00:00|2216.8|2216.5|2218.7|2218.4|2218.7|2218.4|2216.3|2216|20
1615269900000|2021-03-09 06:05:00|2218|2217.7|2220.1|2219.8|2220.1|2219.8|2218|2217.7|26
1615270200000|2021-03-09 06:10:00|2220.2|2219.9|2217.8|2217.5|2220.2|2219.9|2217.8|2217.5|38
1615270500000|2021-03-09 06:15:00|2217.5|2217.2|2216.5|2216.2|2217.8|2217.5|2215.5|2215.2|30
1615270800000|2021-03-09 06:20:00|2216.3|2216|2214.6|2214.3|2216.6|2216.3|2214.6|2214.3|32
1615271100000|2021-03-09 06:25:00|2214.4|2214.1|2214.6|2214.3|2215|2214.7|2213.8|2213.5|204
1615271400000|2021-03-09 06:30:00|2214.2|2213.9|2216.4|2216.1|2216.5|2216.2|2214.2|2213.9|60
1615271700000|2021-03-09 06:35:00|2216.9|2216.6|2216.1|2215.8|2217.4|2217.1|2215.9|2215.6|16
1615272000000|2021-03-09 06:40:00|2215.7|2215.4|2213.1|2212.8|2216.4|2216.1|2213.1|2212.8|92
1615272300000|2021-03-09 06:45:00|2213.5|2213.2|2212.1|2211.8|2214|2213.7|2212.1|2211.8|69
1615272600000|2021-03-09 06:50:00|2212|2211.7|2212.8|2212.5|2212.8|2212.5|2210.9|2210.6|71
1615272900000|2021-03-09 06:55:00|2213.5|2213.2|2213|2212.7|2213.6|2213.3|2212.4|2212.1|29
1615273200000|2021-03-09 07:00:00|2212.2|2211.9|2208.9|2208.6|2213.3|2213|2208.8|2208.5|96
1615273500000|2021-03-09 07:05:00|2208.8|2208.5|2208.9|2208.6|2209.9|2209.6|2208.1|2207.8|89
1615273800000|2021-03-09 07:10:00|2208.4|2208.1|2210.2|2209.9|2210.6|2210.3|2207.8|2207.5|70
1615274100000|2021-03-09 07:15:00|2210.1|2209.8|2211.9|2211.6|2211.9|2211.6|2209.6|2209.3|90
1615274400000|2021-03-09 07:20:00|2212|2211.7|2212.8|2212.5|2213.6|2213.3|2211.3|2211|88
1615274700000|2021-03-09 07:25:00|2212.7|2212.4|2214.5|2214.2|2214.6|2214.3|2212.6|2212.3|149
1615275000000|2021-03-09 07:30:00|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2213.1|2212.8|83
1615275300000|2021-03-09 07:35:00|2213.7|2213.4|2214.3|2214|2215.3|2215|2213.4|2213.1|114
1615275600000|2021-03-09 07:40:00|2214|2213.7|2211.7|2211.4|2214|2213.7|2211.7|2211.4|67
1615275900000|2021-03-09 07:45:00|2211.6|2211.3|2212.4|2212.1|2213.3|2213|2211.2|2210.9|39
1615276200000|2021-03-09 07:50:00|2212.6|2212.3|2215.1|2214.8|2216.2|2215.9|2212.2|2211.9|160
1615276500000|2021-03-09 07:55:00|2214.9|2214.6|2217.9|2217.6|2218.4|2218.1|2214.7|2214.4|159
1615276800000|2021-03-09 08:00:00|2217.6|2217.3|2214.4|2214.1|2217.6|2217.3|2213.5|2213.2|352
1615277100000|2021-03-09 08:05:00|2214.1|2213.8|2217.5|2217.2|2217.7|2217.4|2213.3|2213|472
1615277400000|2021-03-09 08:10:00|2217.9|2217.6|2218.8|2218.5|2219.8|2219.5|2216.6|2216.3|195
1615277700000|2021-03-09 08:15:00|2218.5|2218.2|2219.3|2219|2220|2219.7|2216|2215.7|303
1615278000000|2021-03-09 08:20:00|2219.4|2219.1|2221.1|2220.8|2221.7|2221.4|2217.9|2217.6|240
1615278300000|2021-03-09 08:25:00|2221.8|2221.5|2224.1|2223.8|2224.3|2224|2221.2|2220.9|192
1615278600000|2021-03-09 08:30:00|2224.9|2224.6|2226.9|2226.6|2227.6|2227.3|2223.7|2223.4|180
1615278900000|2021-03-09 08:35:00|2226.4|2226.1|2226.4|2226.1|2226.9|2226.6|2224.8|2224.5|127
1615279200000|2021-03-09 08:40:00|2226.3|2226|2224.3|2224|2227|2226.7|2224.2|2223.9|196
1615279500000|2021-03-09 08:45:00|2224.6|2224.3|2224.1|2223.8|2225.5|2225.2|2223.5|2223.2|154
1615279800000|2021-03-09 08:50:00|2224|2223.7|2224.9|2224.6|2225.7|2225.4|2224|2223.7|103
1615280100000|2021-03-09 08:55:00|2225.6|2225.3|2226|2225.7|2228|2227.7|2224.7|2224.4|122
1615280400000|2021-03-09 09:00:00|2226.4|2226.1|2226.6|2226.3|2227.4|2227.1|2225.7|2225.4|190
1615280700000|2021-03-09 09:05:00|2226.9|2226.6|2231.6|2231.3|2234.5|2234.2|2226.6|2226.3|981
1615281000000|2021-03-09 09:10:00|2231.8|2231.5|2232.1|2231.8|2233.5|2233.2|2231.4|2231.1|175
1615281300000|2021-03-09 09:15:00|2232|2231.7|2230.7|2230.4|2232.2|2231.9|2229.9|2229.6|120
1615281600000|2021-03-09 09:20:00|2230.5|2230.2|2230.5|2230.2|2232|2231.7|2229.4|2229.1|126
1615281900000|2021-03-09 09:25:00|2230.6|2230.3|2229.4|2229.1|2230.9|2230.6|2229.1|2228.8|98
1615282200000|2021-03-09 09:30:00|2229.6|2229.3|2230.6|2230.3|2231.5|2231.2|2229.1|2228.8|163
1615282500000|2021-03-09 09:35:00|2230.8|2230.5|2233.3|2233|2233.3|2233|2230.2|2229.9|387
1615282800000|2021-03-09 09:40:00|2233.7|2233.4|2235.1|2234.8|2236.7|2236.4|2233.5|2233.2|469
1615283100000|2021-03-09 09:45:00|2235.3|2235|2233.7|2233.4|2236.3|2236|2232.7|2232.4|731
1615283400000|2021-03-09 09:50:00|2233.9|2233.6|2233.9|2233.6|2234.9|2234.6|2232.9|2232.6|310
1615283700000|2021-03-09 09:55:00|2234.4|2234.1|2233.6|2233.3|2234.5|2234.2|2232.9|2232.6|142
1615284000000|2021-03-09 10:00:00|2233.5|2233.2|2235.5|2235.2|2237.9|2237.6|2233.5|2233.2|226
1615284300000|2021-03-09 10:05:00|2235.8|2235.5|2237.6|2237.3|2238.6|2238.3|2235.8|2235.5|337
1615284600000|2021-03-09 10:10:00|2237.8|2237.5|2235.3|2235|2238.1|2237.8|2234.9|2234.6|288
1615284900000|2021-03-09 10:15:00|2235.2|2234.9|2234.2|2233.9|2236.1|2235.8|2233.5|2233.2|203
1615285200000|2021-03-09 10:20:00|2234.6|2234.3|2236|2235.7|2236.7|2236.4|2233|2232.7|256
1615285500000|2021-03-09 10:25:00|2235.8|2235.5|2234.6|2234.3|2235.8|2235.5|2233.7|2233.4|94
1615285800000|2021-03-09 10:30:00|2234.8|2234.5|2236.3|2236|2237.1|2236.8|2234.8|2234.5|155
1615286100000|2021-03-09 10:35:00|2236.8|2236.5|2235.7|2235.4|2238.1|2237.8|2235.2|2234.9|149
1615286400000|2021-03-09 10:40:00|2235.6|2235.3|2234.1|2233.8|2235.6|2235.3|2233.3|2233|98
1615286700000|2021-03-09 10:45:00|2234.2|2233.9|2232.7|2232.4|2234.6|2234.3|2231.2|2230.9|238
1615287000000|2021-03-09 10:50:00|2232.8|2232.5|2233.7|2233.4|2234.5|2234.2|2232.4|2232.1|121
1615287300000|2021-03-09 10:55:00|2233.2|2232.9|2232.1|2231.8|2233.2|2232.9|2230.7|2230.4|99
1615287600000|2021-03-09 11:00:00|2232|2231.7|2232.7|2232.4|2233.5|2233.2|2231.4|2231.1|136
1615287900000|2021-03-09 11:05:00|2233.1|2232.8|2235.8|2235.5|2235.8|2235.5|2232.5|2232.2|203
1615288200000|2021-03-09 11:10:00|2235.2|2234.9|2234.9|2234.6|2237.6|2237.3|2234.6|2234.3|292
1615288500000|2021-03-09 11:15:00|2235.1|2234.8|2235.8|2235.5|2235.9|2235.6|2233.4|2233.1|97
1615288800000|2021-03-09 11:20:00|2236.2|2235.9|2236.9|2236.6|2237.7|2237.4|2236|2235.7|196
1615289100000|2021-03-09 11:25:00|2236.8|2236.5|2235.7|2235.4|2237|2236.7|2234.6|2234.3|181
1615289400000|2021-03-09 11:30:00|2235.6|2235.3|2233.9|2233.6|2237.1|2236.8|2233.1|2232.8|299
1615289700000|2021-03-09 11:35:00|2233.7|2233.4|2232.6|2232.3|2233.9|2233.6|2232.5|2232.2|227
1615290000000|2021-03-09 11:40:00|2233|2232.7|2233.4|2233.1|2234.7|2234.4|2231.6|2231.3|382
1615290300000|2021-03-09 11:45:00|2233.2|2232.9|2235.7|2235.4|2237.5|2237.2|2233.2|2232.9|269
1615290600000|2021-03-09 11:50:00|2235.3|2235|2232.4|2232.1|2235.3|2235|2232.3|2232|248
1615290900000|2021-03-09 11:55:00|2232.7|2232.4|2234.7|2234.4|2234.8|2234.5|2232.5|2232.2|173
1615291200000|2021-03-09 12:00:00|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2231.8|2231.5|333
1615291500000|2021-03-09 12:05:00|2233.6|2233.3|2233.4|2233.1|2234.1|2233.8|2232.5|2232.2|117
1615291800000|2021-03-09 12:10:00|2233.3|2233|2231.7|2231.4|2234.2|2233.9|2231.6|2231.3|187
1615292100000|2021-03-09 12:15:00|2231.8|2231.5|2231|2230.7|2231.8|2231.5|2229.2|2228.9|257
1615292400000|2021-03-09 12:20:00|2230.1|2229.8|2231.8|2231.5|2231.8|2231.5|2229.7|2229.4|214
1615292700000|2021-03-09 12:25:00|2232.1|2231.8|2231.5|2231.2|2232.2|2231.9|2230.6|2230.3|76
1615293000000|2021-03-09 12:30:00|2231.4|2231.1|2229.7|2229.4|2232.6|2232.3|2228.7|2228.4|289
1615293300000|2021-03-09 12:35:00|2229.8|2229.5|2227.3|2227|2230.6|2230.3|2227.1|2226.8|135
1615293600000|2021-03-09 12:40:00|2227.2|2226.9|2227.8|2227.5|2227.9|2227.6|2224.9|2224.6|459
1615293900000|2021-03-09 12:45:00|2227.9|2227.6|2227.4|2227.1|2229|2228.7|2226.7|2226.4|164
1615294200000|2021-03-09 12:50:00|2227.3|2227|2226.9|2226.6|2229.3|2229|2226.8|2226.5|99
1615294500000|2021-03-09 12:55:00|2227.1|2226.8|2226.7|2226.4|2227.8|2227.5|2226.3|2226|143
1615294800000|2021-03-09 13:00:00|2226.8|2226.5|2227.1|2226.8|2228.1|2227.8|2226.6|2226.3|205
1615295100000|2021-03-09 13:05:00|2227.6|2227.3|2229.1|2228.8|2229.8|2229.5|2227.2|2226.9|331
1615295400000|2021-03-09 13:10:00|2228.8|2228.5|2230.3|2230|2231|2230.7|2228.1|2227.8|270
1615295700000|2021-03-09 13:15:00|2230.5|2230.2|2228|2227.7|2230.6|2230.3|2227.6|2227.3|182
1615296000000|2021-03-09 13:20:00|2227.9|2227.6|2229.6|2229.3|2229.9|2229.6|2227.5|2227.2|214
1615296300000|2021-03-09 13:25:00|2229.8|2229.5|2227.6|2227.3|2230.1|2229.8|2227.6|2227.3|205
1615296600000|2021-03-09 13:30:00|2227.9|2227.6|2226.7|2226.4|2228.1|2227.8|2226|2225.7|254
1615296900000|2021-03-09 13:35:00|2226.6|2226.3|2227.8|2227.5|2228.5|2228.2|2225.4|2225.1|249
1615297200000|2021-03-09 13:40:00|2228.1|2227.8|2229.3|2229|2230.2|2229.9|2227.8|2227.5|279
1615297500000|2021-03-09 13:45:00|2228.9|2228.6|2230.2|2229.9|2230.4|2230.1|2228.7|2228.4|345
1615297800000|2021-03-09 13:50:00|2230.4|2230.1|2231.1|2230.8|2231.5|2231.2|2230|2229.7|301
1615298100000|2021-03-09 13:55:00|2231.3|2231|2232.4|2232.1|2232.7|2232.4|2230.8|2230.5|322
1615298400000|2021-03-09 14:00:00|2232.2|2231.9|2234.7|2234.4|2234.7|2234.4|2232|2231.7|432
1615298700000|2021-03-09 14:05:00|2234.6|2234.3|2235.2|2234.9|2235.4|2235.1|2234.1|2233.8|269
1615299000000|2021-03-09 14:10:00|2235.4|2235.1|2235|2234.7|2235.4|2235.1|2233.6|2233.3|297
1615299300000|2021-03-09 14:15:00|2235.2|2234.9|2234.6|2234.3|2235.9|2235.6|2232.9|2232.6|402
1615299600000|2021-03-09 14:20:00|2234.8|2234.5|2233.8|2233.5|2235|2234.7|2233.1|2232.8|435
1615299900000|2021-03-09 14:25:00|2234.4|2234.1|2238.2|2237.9|2239.7|2239.4|2233.8|2233.5|1071
1615300200000|2021-03-09 14:30:00|2237.8|2237.5|2234.1|2233.8|2239.2|2238.9|2227.9|2227.6|6321
1615300500000|2021-03-09 14:35:00|2234|2233.7|2228.3|2228|2234.9|2234.6|2227.5|2227.2|3734
1615300800000|2021-03-09 14:40:00|2229.1|2228.8|2231.7|2231.4|2235.1|2234.8|2222.5|2222.2|4443
1615301100000|2021-03-09 14:45:00|2232.1|2231.8|2242|2241.7|2243.2|2242.9|2231.1|2230.8|5546
1615301400000|2021-03-09 14:50:00|2241.8|2241.5|2243.4|2243.1|2247.2|2246.9|2239.6|2239.3|3384
1615301700000|2021-03-09 14:55:00|2243.6|2243.3|2243.7|2243.4|2247.2|2246.9|2242.4|2242.1|2793
1615302000000|2021-03-09 15:00:00|2243.8|2243.5|2240.7|2240.4|2246.7|2246.4|2238.2|2237.9|3870
1615302300000|2021-03-09 15:05:00|2241.1|2240.8|2241.9|2241.6|2248.1|2247.8|2239.7|2239.4|3427
1615302600000|2021-03-09 15:10:00|2241.6|2241.3|2238.1|2237.8|2243.8|2243.5|2237.8|2237.5|2699
1615302900000|2021-03-09 15:15:00|2238.8|2238.5|2244.7|2244.4|2245.7|2245.4|2238.6|2238.3|1801
1615303200000|2021-03-09 15:20:00|2244.9|2244.6|2241.5|2241.2|2247.2|2246.9|2239.4|2239.1|1983
1615303500000|2021-03-09 15:25:00|2241.8|2241.5|2244.7|2244.4|2248.7|2248.4|2241.8|2241.5|2037
1615303800000|2021-03-09 15:30:00|2244.9|2244.6|2246.3|2246|2247.6|2247.3|2241.5|2241.2|1970
1615304100000|2021-03-09 15:35:00|2246.2|2245.9|2251.2|2250.9|2251.7|2251.4|2245.1|2244.8|2471
1615304400000|2021-03-09 15:40:00|2251.1|2250.8|2250.5|2250.2|2252.1|2251.8|2246.3|2246|1768
1615304700000|2021-03-09 15:45:00|2250.8|2250.5|2244.7|2244.4|2252.6|2252.3|2244.7|2244.4|2076
1615305000000|2021-03-09 15:50:00|2244.6|2244.3|2243.7|2243.4|2248.5|2248.2|2243|2242.7|1486
1615305300000|2021-03-09 15:55:00|2243.6|2243.3|2251.3|2251|2252.1|2251.8|2243.4|2243.1|1923
1615305600000|2021-03-09 16:00:00|2251.4|2251.1|2257.7|2257.4|2259|2258.7|2249.4|2249.1|2494
1615305900000|2021-03-09 16:05:00|2257.6|2257.3|2254.9|2254.6|2258.4|2258.1|2254|2253.7|1548
1615306200000|2021-03-09 16:10:00|2254.8|2254.5|2256.4|2256.1|2257.1|2256.8|2251.8|2251.5|1481
1615306500000|2021-03-09 16:15:00|2256.5|2256.2|2257.3|2257|2257.5|2257.2|2253.8|2253.5|997
1615306800000|2021-03-09 16:20:00|2257.2|2256.9|2255.9|2255.6|2259.4|2259.1|2253.3|2253|1680
1615307100000|2021-03-09 16:25:00|2255.8|2255.5|2253.2|2252.9|2258|2257.7|2252.6|2252.3|1725
1615307400000|2021-03-09 16:30:00|2253.1|2252.8|2254.1|2253.8|2255.1|2254.8|2251|2250.7|1772
1615307700000|2021-03-09 16:35:00|2253.9|2253.6|2253.9|2253.6|2255.4|2255.1|2252.3|2252|1001
1615308000000|2021-03-09 16:40:00|2253.7|2253.4|2255.2|2254.9|2256.6|2256.3|2253.2|2252.9|2011
1615308300000|2021-03-09 16:45:00|2255|2254.7|2253.3|2253|2256.6|2256.3|2251.6|2251.3|1626
1615308600000|2021-03-09 16:50:00|2253.4|2253.1|2250.5|2250.2|2255.9|2255.6|2250.2|2249.9|1475
1615308900000|2021-03-09 16:55:00|2250.7|2250.4|2251.1|2250.8|2253.6|2253.3|2250.1|2249.8|695
1615309200000|2021-03-09 17:00:00|2251.4|2251.1|2250.4|2250.1|2252.4|2252.1|2250.1|2249.8|664
1615309500000|2021-03-09 17:05:00|2250.8|2250.5|2253.3|2253|2253.7|2253.4|2249.5|2249.2|835
1615309800000|2021-03-09 17:10:00|2254|2253.7|2255.3|2255|2256.2|2255.9|2252.7|2252.4|933
1615310100000|2021-03-09 17:15:00|2255.5|2255.2|2253|2252.7|2257.6|2257.3|2253|2252.7|910
1615310400000|2021-03-09 17:20:00|2252.8|2252.5|2254.5|2254.2|2256.1|2255.8|2252.1|2251.8|1041
1615310700000|2021-03-09 17:25:00|2254.4|2254.1|2257.1|2256.8|2258.7|2258.4|2254.1|2253.8|1280
1615311000000|2021-03-09 17:30:00|2257.4|2257.1|2260.2|2259.9|2261.4|2261.1|2257.2|2256.9|1553
1615311300000|2021-03-09 17:35:00|2260.3|2260|2262|2261.7|2262.7|2262.4|2260.3|2260|1241
1615311600000|2021-03-09 17:40:00|2261.8|2261.5|2259.4|2259.1|2261.9|2261.6|2257.1|2256.8|1240
1615311900000|2021-03-09 17:45:00|2259.6|2259.3|2257.7|2257.4|2260.5|2260.2|2257.4|2257.1|665
1615312200000|2021-03-09 17:50:00|2257.8|2257.5|2255.4|2255.1|2257.9|2257.6|2254.1|2253.8|692
1615312500000|2021-03-09 17:55:00|2255.2|2254.9|2252.7|2252.4|2255.5|2255.2|2250.7|2250.4|1481
1615312800000|2021-03-09 18:00:00|2252.8|2252.5|2255.8|2255.5|2257.9|2257.6|2252.3|2252|1080
1615313100000|2021-03-09 18:05:00|2255.7|2255.4|2254.7|2254.4|2256.3|2256|2253.5|2253.2|583
1615313400000|2021-03-09 18:10:00|2254.8|2254.5|2256.1|2255.8|2257|2256.7|2254.2|2253.9|884
1615313700000|2021-03-09 18:15:00|2256.3|2256|2251.9|2251.6|2256.9|2256.6|2250.5|2250.2|614
1615314000000|2021-03-09 18:20:00|2252.1|2251.8|2251.3|2251|2252.8|2252.5|2250.2|2249.9|537
1615314300000|2021-03-09 18:25:00|2251.1|2250.8|2253.7|2253.4|2254.2|2253.9|2250.7|2250.4|563
1615314600000|2021-03-09 18:30:00|2253.8|2253.5|2254.8|2254.5|2256.6|2256.3|2252.2|2251.9|1340
1615314900000|2021-03-09 18:35:00|2254.9|2254.6|2257.4|2257.1|2257.4|2257.1|2254|2253.7|667
1615315200000|2021-03-09 18:40:00|2257.6|2257.3|2258.5|2258.2|2258.8|2258.5|2255.4|2255.1|831
1615315500000|2021-03-09 18:45:00|2258.4|2258.1|2260.2|2259.9|2260.9|2260.6|2257.9|2257.6|1386
1615315800000|2021-03-09 18:50:00|2260.3|2260|2258.6|2258.3|2260.8|2260.5|2257.8|2257.5|730
1615316100000|2021-03-09 18:55:00|2258.9|2258.6|2260.9|2260.6|2261.9|2261.6|2258.4|2258.1|677
1615316400000|2021-03-09 19:00:00|2261.3|2261|2259.3|2259|2262.1|2261.8|2258.5|2258.2|852
1615316700000|2021-03-09 19:05:00|2259.6|2259.3|2259.3|2259|2260.1|2259.8|2256.7|2256.4|1045
1615317000000|2021-03-09 19:10:00|2259.4|2259.1|2259.5|2259.2|2259.7|2259.4|2257.4|2257.1|610
1615317300000|2021-03-09 19:15:00|2259.6|2259.3|2254.4|2254.1|2259.6|2259.3|2254.3|2254|735
1615317600000|2021-03-09 19:20:00|2254.2|2253.9|2251.6|2251.3|2256|2255.7|2251.5|2251.2|853
1615317900000|2021-03-09 19:25:00|2251.8|2251.5|2248.8|2248.5|2252.2|2251.9|2248|2247.7|1756
1615318200000|2021-03-09 19:30:00|2249.2|2248.9|2252.2|2251.9|2252.9|2252.6|2249.2|2248.9|1153
1615318500000|2021-03-09 19:35:00|2252.6|2252.3|2255.2|2254.9|2256.2|2255.9|2252.5|2252.2|787
1615318800000|2021-03-09 19:40:00|2255.4|2255.1|2256.5|2256.2|2257.3|2257|2254.1|2253.8|904
1615319100000|2021-03-09 19:45:00|2256.8|2256.5|2253.5|2253.2|2257|2256.7|2252.9|2252.6|757
1615319400000|2021-03-09 19:50:00|2254.1|2253.8|2255|2254.7|2257.3|2257|2253.8|2253.5|463
1615319700000|2021-03-09 19:55:00|2255.1|2254.8|2255.5|2255.2|2257.2|2256.9|2254|2253.7|512
1615320000000|2021-03-09 20:00:00|2255.6|2255.3|2256.4|2256.1|2257.7|2257.4|2254.2|2253.9|726
1615320300000|2021-03-09 20:05:00|2256.2|2255.9|2259.6|2259.3|2261.1|2260.8|2256.1|2255.8|1267
1615320600000|2021-03-09 20:10:00|2259.3|2259|2260|2259.7|2262.1|2261.8|2258.9|2258.6|1106
1615320900000|2021-03-09 20:15:00|2260.2|2259.9|2261.1|2260.8|2261.8|2261.5|2259.3|2259|646
1615321200000|2021-03-09 20:20:00|2261.4|2261.1|2260.9|2260.6|2262.2|2261.9|2259.4|2259.1|1010
1615321500000|2021-03-09 20:25:00|2260.8|2260.5|2259.3|2259|2262.2|2261.9|2259.1|2258.8|1113
1615321800000|2021-03-09 20:30:00|2259.5|2259.2|2258.7|2258.4|2261|2260.7|2258.5|2258.2|1159
1615322100000|2021-03-09 20:35:00|2258.8|2258.5|2257.5|2257.2|2258.9|2258.6|2253.2|2252.9|1805
1615322400000|2021-03-09 20:40:00|2257.3|2257|2249.9|2249.6|2257.6|2257.3|2249.4|2249.1|1807
1615322700000|2021-03-09 20:45:00|2250|2249.7|2249.4|2249.1|2252.4|2252.1|2248.7|2248.4|2601
1615323000000|2021-03-09 20:50:00|2249.7|2249.4|2250|2249.7|2250.3|2250|2244.2|2243.9|3584
1615323300000|2021-03-09 20:55:00|2249.9|2249.6|2245.4|2245.1|2249.9|2249.6|2243.5|2243.2|9766
1615323600000|2021-03-09 21:00:00|2245.3|2245|2245.8|2245.5|2248|2247.7|2243.1|2242.8|4413
1615323900000|2021-03-09 21:05:00|2245.9|2245.6|2244.4|2244.1|2246.4|2246.1|2244|2243.7|886
1615324200000|2021-03-09 21:10:00|2244.3|2244|2244.8|2244|2245.1|2244.8|2243.7|2243.4|1022
1615324500000|2021-03-09 21:15:00|2244.9|2244.1|2244.8|2244|2245|2244.2|2244.7|2243.9|0
1615324800000|2021-03-09 21:20:00|2244.9|2244.1|2245.1|2244.3|2245.1|2244.3|2244.6|2243.8|0
1615325100000|2021-03-09 21:25:00|2245.2|2244.4|2245.3|2244.5|2245.3|2244.5|2245.1|2244.3|0
1615325400000|2021-03-09 21:30:00|2243.6|2243.3|2245.4|2245.1|2245.4|2245.1|2243.5|2243.2|235
1615325700000|2021-03-09 21:35:00|2245.2|2244.9|2244.7|2244.4|2246.6|2246.3|2244.7|2244.4|180
1615326000000|2021-03-09 21:40:00|2244.4|2244.1|2243.3|2243|2244.4|2244.1|2243.3|2243|158
1615326300000|2021-03-09 21:45:00|2243.2|2242.9|2243.1|2242.8|2244|2243.7|2242.8|2242.5|151
1615326600000|2021-03-09 21:50:00|2243|2242.7|2243.2|2242.9|2243.8|2243.5|2242.2|2241.9|144
1615326900000|2021-03-09 21:55:00|2243.1|2242.8|2244.5|2243.7|2244.5|2244.2|2242.6|2242.3|91
1615327200000|2021-03-09 22:00:00|2244.4|2243.6|2244.3|2243.5|2244.5|2243.7|2244.1|2243.3|0
1615327500000|2021-03-09 22:05:00|2244.2|2243.4|2244|2243.2|2244.3|2243.5|2244|2243.2|0
1615327800000|2021-03-09 22:10:00|2244.1|2243.3|2243.9|2243.1|2244.2|2243.4|2243.9|2243.1|0
1615328100000|2021-03-09 22:15:00|2244|2243.2|2244.9|2244.1|2244.9|2244.1|2244|2243.2|0
1615328400000|2021-03-09 22:20:00|2245.1|2244.3|2245.9|2245.1|2245.9|2245.1|2245.1|2244.3|0
1615328700000|2021-03-09 22:25:00|2246|2245.2|2246.3|2245.5|2246.4|2245.6|2246|2245.2|0
1615329000000|2021-03-09 22:30:00|2246.2|2245.4|2246.4|2245.6|2246.6|2245.8|2246.1|2245.3|0
1615329300000|2021-03-09 22:35:00|2246.3|2245.5|2246.3|2245.5|2246.6|2245.8|2246|2245.2|0
1615329600000|2021-03-09 22:40:00|2246.1|2245.3|2246.1|2245.3|2246.3|2245.5|2246|2245.2|0
1615329900000|2021-03-09 22:45:00|2246.2|2245.4|2246.3|2245.5|2246.4|2245.6|2246.1|2245.3|0
1615330200000|2021-03-09 22:50:00|2246.4|2245.6|2246.4|2245.6|2246.6|2245.8|2246.4|2245.6|0
1615330500000|2021-03-09 22:55:00|2246.5|2245.7|2246.7|2245.9|2246.7|2245.9|2246.4|2245.6|0
1615330800000|2021-03-09 23:00:00|2244.9|2246.4|2245.8|2245.5|2247.4|2247.1|2243.9|2243.6|189
1615331100000|2021-03-09 23:05:00|2245.5|2245.2|2245.3|2245|2247.2|2246.9|2244.9|2244.6|48
1615331400000|2021-03-09 23:10:00|2245.5|2245.2|2246.4|2246.1|2246.7|2246.4|2245.2|2244.9|41
1615331700000|2021-03-09 23:15:00|2245.9|2245.6|2247.5|2247.2|2247.7|2247.4|2245.9|2245.6|70
1615332000000|2021-03-09 23:20:00|2247.3|2247|2248.3|2248|2249.5|2249.2|2247.3|2247|101
1615332300000|2021-03-09 23:25:00|2248.8|2248.5|2248|2247.7|2248.9|2248.6|2248|2247.7|10
1615332600000|2021-03-09 23:30:00|2245.6|2245.3|2246.4|2246.1|2246.7|2246.4|2245.6|2245.3|19
1615332900000|2021-03-09 23:35:00|2246.9|2246.6|2247.7|2247.4|2248.5|2248.2|2246.4|2246.1|91
1615333200000|2021-03-09 23:40:00|2247.9|2247.6|2248.7|2248.4|2248.7|2248.4|2247.4|2247.1|31
1615333500000|2021-03-09 23:45:00|2248.9|2248.6|2247.5|2247.2|2249.3|2249|2247.5|2247.2|62
1615333800000|2021-03-09 23:50:00|2248.1|2247.8|2246.3|2246|2248.1|2247.8|2246.3|2246|26
1615334100000|2021-03-09 23:55:00|2246.7|2246.4|2246.9|2246.6|2247.9|2247.6|2245.2|2244.9|41
1615334400000|2021-03-10 00:00:00|2247.1|2246.8|2245.4|2245.1|2247.2|2246.9|2243.6|2243.3|90
1615334700000|2021-03-10 00:05:00|2245.3|2245|2245.3|2245|2246.9|2246.6|2244.8|2244.5|60
1615335000000|2021-03-10 00:10:00|2245.2|2244.9|2245.3|2245|2245.7|2245.4|2243.9|2243.6|85
1615335300000|2021-03-10 00:15:00|2244.8|2244.5|2244.6|2244.3|2245.1|2244.8|2244|2243.7|60
1615335600000|2021-03-10 00:20:00|2244.3|2244|2243.9|2243.6|2244.7|2244.4|2243.3|2243|36
1615335900000|2021-03-10 00:25:00|2244|2243.7|2243.9|2243.6|2244.3|2244|2243.7|2243.4|22
1615336200000|2021-03-10 00:30:00|2243.5|2243.2|2243|2242.7|2244.3|2244|2242.2|2241.9|82
1615336500000|2021-03-10 00:35:00|2243.5|2243.2|2244.5|2244.2|2244.9|2244.6|2242.6|2242.3|42
1615336800000|2021-03-10 00:40:00|2245|2244.7|2243.6|2243.3|2245.3|2245|2243.6|2243.3|57
1615337100000|2021-03-10 00:45:00|2243.5|2243.2|2244|2243.7|2245|2244.7|2242.5|2242.2|110
1615337400000|2021-03-10 00:50:00|2243.8|2243.5|2244|2243.7|2244.1|2243.8|2243.3|2243|99
1615337700000|2021-03-10 00:55:00|2243.4|2243.1|2243.9|2243.6|2244.1|2243.8|2243.3|2243|36
1615338000000|2021-03-10 01:00:00|2243.3|2243|2244.8|2244.5|2245.3|2245|2242.7|2242.4|79
1615338300000|2021-03-10 01:05:00|2245.1|2244.8|2245.5|2245.2|2246.6|2246.3|2244.8|2244.5|109
1615338600000|2021-03-10 01:10:00|2245.3|2245|2246.5|2246.2|2247.5|2247.2|2245.2|2244.9|103
1615338900000|2021-03-10 01:15:00|2246.9|2246.6|2246.6|2246.3|2248.2|2247.9|2246.1|2245.8|107
1615339200000|2021-03-10 01:20:00|2246.8|2246.5|2245.8|2245.5|2247.8|2247.5|2245.8|2245.5|71
1615339500000|2021-03-10 01:25:00|2245.7|2245.4|2246.3|2246|2246.9|2246.6|2245.6|2245.3|187
1615339800000|2021-03-10 01:30:00|2245.6|2245.3|2242.2|2241.9|2245.8|2245.5|2242|2241.7|80
1615340100000|2021-03-10 01:35:00|2242.5|2242.2|2241.7|2241.4|2242.9|2242.6|2240.9|2240.6|95
1615340400000|2021-03-10 01:40:00|2242.7|2242.4|2242.8|2242.5|2244|2243.7|2242.1|2241.8|52
1615340700000|2021-03-10 01:45:00|2242.5|2242.2|2243|2242.7|2243.3|2243|2241.4|2241.1|39
1615341000000|2021-03-10 01:50:00|2243.8|2243.5|2241.6|2241.3|2244|2243.7|2241.6|2241.3|39
1615341300000|2021-03-10 01:55:00|2241.5|2241.2|2240.3|2240|2241.6|2241.3|2239.9|2239.6|63
1615341600000|2021-03-10 02:00:00|2240|2239.7|2240.3|2240|2240.6|2240.3|2240|2239.7|38
1615341900000|2021-03-10 02:05:00|2240.4|2240.1|2238.3|2238|2240.6|2240.3|2237.9|2237.6|79
1615342200000|2021-03-10 02:10:00|2238.1|2237.8|2239.8|2239.5|2240.7|2240.4|2238.1|2237.8|193
1615342500000|2021-03-10 02:15:00|2240|2239.7|2240.2|2239.9|2241.3|2241|2239.6|2239.3|23
1615342800000|2021-03-10 02:20:00|2240.8|2240.5|2241.5|2241.2|2241.7|2241.4|2240.2|2239.9|42
1615343100000|2021-03-10 02:25:00|2240.9|2240.6|2240.7|2240.4|2242|2241.7|2240.7|2240.4|15
1615343400000|2021-03-10 02:30:00|2240.5|2240.2|2242|2241.7|2242|2241.7|2239.5|2239.2|97
1615343700000|2021-03-10 02:35:00|2241.7|2241.4|2240.5|2240.2|2242.3|2242|2240.2|2239.9|32
1615344000000|2021-03-10 02:40:00|2241.2|2240.9|2241.4|2241.1|2242.6|2242.3|2239.7|2239.4|31
1615344300000|2021-03-10 02:45:00|2241.5|2241.2|2242.1|2241.8|2242.1|2241.8|2241.2|2240.9|18
1615344600000|2021-03-10 02:50:00|2241.3|2241|2242.4|2242.1|2242.8|2242.5|2241.3|2241|28
1615344900000|2021-03-10 02:55:00|2242.7|2242.4|2242.3|2242|2243.7|2243.4|2242.3|2242|33
1615345200000|2021-03-10 03:00:00|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2241.9|2241.6|26
1615345500000|2021-03-10 03:05:00|2242.1|2241.8|2242.9|2242.6|2243.2|2242.9|2241.8|2241.5|22
1615345800000|2021-03-10 03:10:00|2243.4|2243.1|2243.7|2243.4|2244|2243.7|2242.4|2242.1|43
1615346100000|2021-03-10 03:15:00|2243.6|2243.3|2242.1|2241.8|2243.7|2243.4|2241.9|2241.6|16
1615346400000|2021-03-10 03:20:00|2242.3|2242|2242.8|2242.5|2243|2242.7|2241.8|2241.5|19
1615346700000|2021-03-10 03:25:00|2242.5|2242.2|2241.5|2241.2|2242.5|2242.2|2240.9|2240.6|34
1615347000000|2021-03-10 03:30:00|2241.4|2241.1|2241.7|2241.4|2242.4|2242.1|2241.3|2241|19
1615347300000|2021-03-10 03:35:00|2242.1|2241.8|2241.8|2241.5|2242.6|2242.3|2241.8|2241.5|19
1615347600000|2021-03-10 03:40:00|2242.2|2241.9|2241.8|2241.5|2242.7|2242.4|2241.8|2241.5|7
1615347900000|2021-03-10 03:45:00|2241.7|2241.4|2241.3|2241|2241.7|2241.4|2241.3|2241|10
1615348200000|2021-03-10 03:50:00|2241.1|2240.8|2241.2|2240.9|2242.1|2241.8|2241|2240.7|11
1615348500000|2021-03-10 03:55:00|2241.1|2240.8|2240.4|2240.1|2241.7|2241.4|2240.4|2240.1|19
1615348800000|2021-03-10 04:00:00|2240.7|2240.4|2239|2238.7|2240.7|2240.4|2238.6|2238.3|45
1615349100000|2021-03-10 04:05:00|2239.1|2238.8|2238.3|2238|2239.3|2239|2238.1|2237.8|22
1615349400000|2021-03-10 04:10:00|2238.2|2237.9|2239.4|2239.1|2239.4|2239.1|2238.2|2237.9|20
1615349700000|2021-03-10 04:15:00|2239.6|2239.3|2240.1|2239.8|2240.7|2240.4|2239.6|2239.3|43
1615350000000|2021-03-10 04:20:00|2239.9|2239.6|2240.5|2240.2|2240.5|2240.2|2239.9|2239.6|4
1615350300000|2021-03-10 04:25:00|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|4
1615350600000|2021-03-10 04:30:00|2240.2|2239.9|2243.8|2243.5|2244.8|2244.5|2240.2|2239.9|86
1615350900000|2021-03-10 04:35:00|2243.6|2243.3|2245.6|2245.3|2245.8|2245.5|2243.6|2243.3|47
1615351200000|2021-03-10 04:40:00|2245.7|2245.4|2244.8|2244.5|2245.8|2245.5|2244.6|2244.3|61
1615351500000|2021-03-10 04:45:00|2245.2|2244.9|2244.4|2244.1|2245.3|2245|2244.4|2244.1|25
1615351800000|2021-03-10 04:50:00|2244|2243.7|2242.5|2242.2|2244|2243.7|2242.5|2242.2|24
1615352100000|2021-03-10 04:55:00|2242.7|2242.4|2242.9|2242.6|2242.9|2242.6|2242.7|2242.4|3
1615352400000|2021-03-10 05:00:00|2242.5|2242.2|2238.9|2238.6|2242.5|2242.2|2238.1|2237.8|124
1615352700000|2021-03-10 05:05:00|2238.6|2238.3|2237|2236.7|2238.6|2238.3|2236.6|2236.3|95
1615353000000|2021-03-10 05:10:00|2236.8|2236.5|2235.8|2235.5|2236.8|2236.5|2233.9|2233.6|259
1615353300000|2021-03-10 05:15:00|2235.9|2235.6|2235.4|2235.1|2237.1|2236.8|2235.4|2235.1|44
1615353600000|2021-03-10 05:20:00|2235.3|2235|2235.7|2235.4|2236.5|2236.2|2235.3|2235|18
1615353900000|2021-03-10 05:25:00|2236.1|2235.8|2236|2235.7|2236.2|2235.9|2235.3|2235|24
1615354200000|2021-03-10 05:30:00|2236.5|2236.2|2238.6|2238.3|2239.7|2239.4|2236.5|2236.2|288
1615354500000|2021-03-10 05:35:00|2238.1|2237.8|2240.7|2240.4|2241.5|2241.2|2238.1|2237.8|27
1615354800000|2021-03-10 05:40:00|2240.9|2240.6|2239.8|2239.5|2241|2240.7|2239.8|2239.5|35
1615355100000|2021-03-10 05:45:00|2239.6|2239.3|2239.3|2239|2239.9|2239.6|2239.3|2239|15
1615355400000|2021-03-10 05:50:00|2238.2|2237.9|2238.8|2238.5|2239.2|2238.9|2238.2|2237.9|9
1615355700000|2021-03-10 05:55:00|2238.4|2238.1|2239.2|2238.9|2239.7|2239.4|2238.4|2238.1|11
1615356000000|2021-03-10 06:00:00|2239.6|2239.3|2241.1|2240.8|2241.2|2240.9|2239.6|2239.3|20
1615356300000|2021-03-10 06:05:00|2240.4|2240.1|2238.6|2238.3|2240.9|2240.6|2238.1|2237.8|47
1615356600000|2021-03-10 06:10:00|2238|2237.7|2237.1|2236.8|2238.3|2238|2236|2235.7|40
1615356900000|2021-03-10 06:15:00|2237|2236.7|2237|2236.7|2238.1|2237.8|2236.6|2236.3|25
1615357200000|2021-03-10 06:20:00|2236.4|2236.1|2235|2234.7|2236.4|2236.1|2234.2|2233.9|60
1615357500000|2021-03-10 06:25:00|2234.9|2234.6|2236|2235.7|2236|2235.7|2234.9|2234.6|9
1615357800000|2021-03-10 06:30:00|2235.6|2235.3|2234.9|2234.6|2236.2|2235.9|2234.9|2234.6|20
1615358100000|2021-03-10 06:35:00|2235.1|2234.8|2236.5|2236.2|2236.5|2236.2|2234.9|2234.6|23
1615358400000|2021-03-10 06:40:00|2236.4|2236.1|2237.4|2237.1|2237.5|2237.2|2236.4|2236.1|49
1615358700000|2021-03-10 06:45:00|2237.5|2237.2|2236|2235.7|2237.5|2237.2|2235.6|2235.3|23
1615359000000|2021-03-10 06:50:00|2236.5|2236.2|2238.1|2237.8|2238.1|2237.8|2236.5|2236.2|10
1615359300000|2021-03-10 06:55:00|2237.7|2237.4|2237.7|2237.4|2238.4|2238.1|2237.4|2237.1|21
1615359600000|2021-03-10 07:00:00|2237.4|2237.1|2239.7|2239.4|2239.7|2239.4|2236.2|2235.9|70
1615359900000|2021-03-10 07:05:00|2238.9|2238.6|2240.1|2239.8|2240.3|2240|2238.5|2238.2|22
1615360200000|2021-03-10 07:10:00|2239.8|2239.5|2239.4|2239.1|2240.1|2239.8|2239.1|2238.8|41
1615360500000|2021-03-10 07:15:00|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|6
1615360800000|2021-03-10 07:20:00|2239.4|2239.1|2241.4|2241.1|2241.4|2241.1|2238.8|2238.5|68
1615361100000|2021-03-10 07:25:00|2241|2240.7|2242.5|2242.2|2242.5|2242.2|2240.7|2240.4|43
1615361400000|2021-03-10 07:30:00|2241.6|2241.3|2241.5|2241.2|2241.9|2241.6|2240.5|2240.2|31
1615361700000|2021-03-10 07:35:00|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2240.7|2240.4|26
1615362000000|2021-03-10 07:40:00|2241.9|2241.6|2241.4|2241.1|2242|2241.7|2240.8|2240.5|22
1615362300000|2021-03-10 07:45:00|2241.6|2241.3|2242.4|2242.1|2242.5|2242.2|2241.6|2241.3|18
1615362600000|2021-03-10 07:50:00|2242.6|2242.3|2241.7|2241.4|2242.6|2242.3|2241.7|2241.4|24
1615362900000|2021-03-10 07:55:00|2241.4|2241.1|2241.4|2241.1|2241.8|2241.5|2240.9|2240.6|31
1615363200000|2021-03-10 08:00:00|2241.3|2241|2240.9|2240.6|2242.6|2242.3|2240.3|2240|110
1615363500000|2021-03-10 08:05:00|2241.5|2241.2|2242.7|2242.4|2242.9|2242.6|2238.4|2238.1|116
1615363800000|2021-03-10 08:10:00|2243.1|2242.8|2246.1|2245.8|2246.7|2246.4|2243.1|2242.8|186
1615364100000|2021-03-10 08:15:00|2246.5|2246.2|2246|2245.7|2247.3|2247|2246|2245.7|287
1615364400000|2021-03-10 08:20:00|2246.1|2245.8|2247.9|2247.6|2248.1|2247.8|2245|2244.7|115
1615364700000|2021-03-10 08:25:00|2247.7|2247.4|2246.1|2245.8|2247.7|2247.4|2245.5|2245.2|52
1615365000000|2021-03-10 08:30:00|2246.2|2245.9|2247.6|2247.3|2247.6|2247.3|2245.1|2244.8|83
1615365300000|2021-03-10 08:35:00|2247.2|2246.9|2249.2|2248.9|2249.2|2248.9|2246.9|2246.6|93
1615365600000|2021-03-10 08:40:00|2249.4|2249.1|2251.9|2251.6|2251.9|2251.6|2248.7|2248.4|226
1615365900000|2021-03-10 08:45:00|2251.8|2251.5|2251.9|2251.6|2251.9|2251.6|2250.2|2249.9|126
1615366200000|2021-03-10 08:50:00|2251.8|2251.5|2251.7|2251.4|2252.3|2252|2250.9|2250.6|74
1615366500000|2021-03-10 08:55:00|2251.8|2251.5|2251.3|2251|2252.7|2252.4|2250.7|2250.4|94
1615366800000|2021-03-10 09:00:00|2251.2|2250.9|2250.6|2250.3|2252.2|2251.9|2250.4|2250.1|256
1615367100000|2021-03-10 09:05:00|2250.8|2250.5|2252.9|2252.6|2253.2|2252.9|2250.8|2250.5|123
1615367400000|2021-03-10 09:10:00|2252.8|2252.5|2254.7|2254.4|2255.5|2255.2|2251.3|2251|264
1615367700000|2021-03-10 09:15:00|2254.9|2254.6|2254.4|2254.1|2255.3|2255|2253.8|2253.5|115
1615368000000|2021-03-10 09:20:00|2254.3|2254|2254.3|2254|2254.7|2254.4|2253.8|2253.5|46
1615368300000|2021-03-10 09:25:00|2253.9|2253.6|2253.5|2253.2|2254.3|2254|2253.2|2252.9|52
1615368600000|2021-03-10 09:30:00|2253.4|2253.1|2253.6|2253.3|2254.5|2254.2|2253.1|2252.8|123
1615368900000|2021-03-10 09:35:00|2253.2|2252.9|2255.2|2254.9|2256|2255.7|2252.7|2252.4|219
1615369200000|2021-03-10 09:40:00|2254.5|2254.2|2253.7|2253.4|2255.1|2254.8|2253.3|2253|74
1615369500000|2021-03-10 09:45:00|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2252.1|2251.8|57
1615369800000|2021-03-10 09:50:00|2253.1|2252.8|2254.9|2254.6|2254.9|2254.6|2252.7|2252.4|70
1615370100000|2021-03-10 09:55:00|2255.1|2254.8|2254.6|2254.3|2255.8|2255.5|2254.5|2254.2|76
1615370400000|2021-03-10 10:00:00|2254.2|2253.9|2254.3|2254|2254.5|2254.2|2253.3|2253|48
1615370700000|2021-03-10 10:05:00|2254.4|2254.1|2253.9|2253.6|2254.5|2254.2|2253.1|2252.8|63
1615371000000|2021-03-10 10:10:00|2253.8|2253.5|2253.2|2252.9|2254.1|2253.8|2253.2|2252.9|30
1615371300000|2021-03-10 10:15:00|2253.4|2253.1|2254.9|2254.6|2254.9|2254.6|2252.9|2252.6|64
1615371600000|2021-03-10 10:20:00|2255.1|2254.8|2255.4|2255.1|2256.1|2255.8|2254.8|2254.5|59
1615371900000|2021-03-10 10:25:00|2255.6|2255.3|2253.1|2252.8|2255.8|2255.5|2252.6|2252.3|75
1615372200000|2021-03-10 10:30:00|2252.8|2252.5|2251.9|2251.6|2252.9|2252.6|2251.1|2250.8|104
1615372500000|2021-03-10 10:35:00|2251.7|2251.4|2252.3|2252|2252.7|2252.4|2251.3|2251|63
1615372800000|2021-03-10 10:40:00|2252.1|2251.8|2252|2251.7|2252.6|2252.3|2251.5|2251.2|52
1615373100000|2021-03-10 10:45:00|2251.8|2251.5|2250|2249.7|2252.1|2251.8|2249.6|2249.3|115
1615373400000|2021-03-10 10:50:00|2249.9|2249.6|2247.8|2247.5|2250.3|2250|2247.8|2247.5|180
1615373700000|2021-03-10 10:55:00|2247.9|2247.6|2247.8|2247.5|2248.7|2248.4|2247.5|2247.2|123
1615374000000|2021-03-10 11:00:00|2248.2|2247.9|2249|2248.7|2249.2|2248.9|2247|2246.7|124
1615374300000|2021-03-10 11:05:00|2248.7|2248.4|2250.8|2250.5|2251|2250.7|2248.7|2248.4|66
1615374600000|2021-03-10 11:10:00|2250.5|2250.2|2251.9|2251.6|2252.5|2252.2|2250.1|2249.8|134
1615374900000|2021-03-10 11:15:00|2251.6|2251.3|2250.1|2249.8|2251.6|2251.3|2249.4|2249.1|108
1615375200000|2021-03-10 11:20:00|2250.2|2249.9|2248.6|2248.3|2250.5|2250.2|2248|2247.7|110
1615375500000|2021-03-10 11:25:00|2248.8|2248.5|2245.4|2245.1|2248.8|2248.5|2244.4|2244.1|314
1615375800000|2021-03-10 11:30:00|2245.5|2245.2|2244.9|2244.6|2246.4|2246.1|2244.8|2244.5|103
1615376100000|2021-03-10 11:35:00|2244.8|2244.5|2246.2|2245.9|2246.7|2246.4|2244.4|2244.1|119
1615376400000|2021-03-10 11:40:00|2246.8|2246.5|2246.2|2245.9|2247.8|2247.5|2245.6|2245.3|107
1615376700000|2021-03-10 11:45:00|2245.8|2245.5|2246.3|2246|2247.3|2247|2245.3|2245|58
1615377000000|2021-03-10 11:50:00|2246.5|2246.2|2248.4|2248.1|2248.4|2248.1|2246.4|2246.1|109
1615377300000|2021-03-10 11:55:00|2248.1|2247.8|2250.1|2249.8|2250.7|2250.4|2248|2247.7|138
1615377600000|2021-03-10 12:00:00|2250.5|2250.2|2249.7|2249.4|2250.5|2250.2|2248.6|2248.3|129
1615377900000|2021-03-10 12:05:00|2249.9|2249.6|2249.1|2248.8|2250.7|2250.4|2249.1|2248.8|190
1615378200000|2021-03-10 12:10:00|2249.6|2249.3|2252.2|2251.9|2252.2|2251.9|2249.5|2249.2|182
1615378500000|2021-03-10 12:15:00|2252.4|2252.1|2254.6|2254.3|2255.7|2255.4|2251.9|2251.6|513
1615378800000|2021-03-10 12:20:00|2254.7|2254.4|2254.2|2253.9|2255.6|2255.3|2253.7|2253.4|157
1615379100000|2021-03-10 12:25:00|2254.5|2254.2|2254.5|2254.2|2255.6|2255.3|2254.1|2253.8|159
1615379400000|2021-03-10 12:30:00|2254|2253.7|2255.3|2255|2256|2255.7|2253.7|2253.4|217
1615379700000|2021-03-10 12:35:00|2255.7|2255.4|2254.3|2254|2255.8|2255.5|2253.5|2253.2|228
1615380000000|2021-03-10 12:40:00|2254.1|2253.8|2253.8|2253.5|2255.2|2254.9|2253.8|2253.5|184
1615380300000|2021-03-10 12:45:00|2253.2|2252.9|2253.3|2253|2253.3|2253|2251.6|2251.3|267
1615380600000|2021-03-10 12:50:00|2253.5|2253.2|2252.3|2252|2253.6|2253.3|2252.1|2251.8|84
1615380900000|2021-03-10 12:55:00|2252.2|2251.9|2253.2|2252.9|2253.4|2253.1|2251|2250.7|89
1615381200000|2021-03-10 13:00:00|2253.3|2253|2254.2|2253.9|2255.6|2255.3|2251.9|2251.6|342
1615381500000|2021-03-10 13:05:00|2254.5|2254.2|2252.5|2252.2|2255|2254.7|2251.8|2251.5|201
1615381800000|2021-03-10 13:10:00|2252.4|2252.1|2253.5|2253.2|2253.9|2253.6|2252.3|2252|154
1615382100000|2021-03-10 13:15:00|2253.4|2253.1|2251.9|2251.6|2254.3|2254|2251.2|2250.9|169
1615382400000|2021-03-10 13:20:00|2252|2251.7|2251.6|2251.3|2252.6|2252.3|2250.9|2250.6|127
1615382700000|2021-03-10 13:25:00|2251.4|2251.1|2251.7|2251.4|2252.9|2252.6|2250.9|2250.6|136
1615383000000|2021-03-10 13:30:00|2251.4|2251.1|2259.3|2259|2260.6|2260.3|2251.4|2251.1|1339
1615383300000|2021-03-10 13:35:00|2259.1|2258.8|2255.3|2255|2260|2259.7|2252.5|2252.2|899
1615383600000|2021-03-10 13:40:00|2255.4|2255.1|2258.3|2258|2259|2258.7|2255.1|2254.8|528
1615383900000|2021-03-10 13:45:00|2258.2|2257.9|2259.9|2259.6|2260.6|2260.3|2257.8|2257.5|391
1615384200000|2021-03-10 13:50:00|2260.2|2259.9|2262.9|2262.6|2263.2|2262.9|2259.6|2259.3|600
1615384500000|2021-03-10 13:55:00|2263.2|2262.9|2264.9|2264.6|2265|2264.7|2261.7|2261.4|496
1615384800000|2021-03-10 14:00:00|2265|2264.7|2265.2|2264.9|2265.4|2265.1|2261.7|2261.4|703
1615385100000|2021-03-10 14:05:00|2265.6|2265.3|2268.4|2268.1|2268.4|2268.1|2265.2|2264.9|792
1615385400000|2021-03-10 14:10:00|2268.2|2267.9|2267|2266.7|2268.4|2268.1|2266.2|2265.9|456
1615385700000|2021-03-10 14:15:00|2266.7|2266.4|2267.3|2267|2268.5|2268.2|2264.9|2264.6|533
1615386000000|2021-03-10 14:20:00|2267|2266.7|2267.9|2267.6|2268|2267.7|2264.9|2264.6|497
1615386300000|2021-03-10 14:25:00|2267.8|2267.5|2268.8|2268.5|2269.6|2269.3|2266.9|2266.6|1161
1615386600000|2021-03-10 14:30:00|2268.7|2268.4|2273.2|2272.9|2274.2|2273.9|2264.6|2264.3|5708
1615386900000|2021-03-10 14:35:00|2273|2272.7|2276.1|2275.8|2276.6|2276.3|2268.3|2268|3690
1615387200000|2021-03-10 14:40:00|2275.9|2275.6|2286.5|2286.2|2289.1|2288.8|2272.5|2272.2|5944
1615387500000|2021-03-10 14:45:00|2286.4|2286.1|2286.9|2286.6|2290.5|2290.2|2282.8|2282.5|3045
1615387800000|2021-03-10 14:50:00|2286.4|2286.1|2295.6|2295.3|2295.6|2295.3|2286.1|2285.8|4511
1615388100000|2021-03-10 14:55:00|2295.2|2294.9|2291.6|2291.3|2297.1|2296.8|2289.3|2289|4314
1615388400000|2021-03-10 15:00:00|2291.7|2291.4|2296.4|2296.1|2297.7|2297.4|2288.7|2288.4|4629
1615388700000|2021-03-10 15:05:00|2296.6|2296.3|2298|2297.7|2298.6|2298.3|2293.7|2293.4|3086
1615389000000|2021-03-10 15:10:00|2298.1|2297.8|2295.6|2295.3|2302.8|2302.5|2295.3|2295|4050
1615389300000|2021-03-10 15:15:00|2295.7|2295.4|2299.2|2298.9|2301.1|2300.8|2295.3|2295|2180
1615389600000|2021-03-10 15:20:00|2299.4|2299.1|2288.2|2287.9|2300.7|2300.4|2287.7|2287.4|4143
1615389900000|2021-03-10 15:25:00|2288|2287.7|2279.2|2278.9|2288.7|2288.4|2278.5|2278.2|3413
1615390200000|2021-03-10 15:30:00|2279.3|2279|2292.7|2292.4|2292.8|2292.5|2278.5|2278.2|3476
1615390500000|2021-03-10 15:35:00|2292.8|2292.5|2281|2280.7|2293.1|2292.8|2279.4|2279.1|2758
1615390800000|2021-03-10 15:40:00|2280.6|2280.3|2285|2284.7|2285.5|2285.2|2275.8|2275.5|2889
1615391100000|2021-03-10 15:45:00|2284.7|2284.4|2289.3|2289|2289.3|2289|2284.1|2283.8|2278
1615391400000|2021-03-10 15:50:00|2288.5|2288.2|2286.4|2286.1|2288.5|2288.2|2279.1|2278.8|2553
1615391700000|2021-03-10 15:55:00|2286|2285.7|2286.8|2286.5|2289.1|2288.8|2282.8|2282.5|2143
1615392000000|2021-03-10 16:00:00|2287.1|2286.8|2291.5|2291.2|2292.7|2292.4|2285.4|2285.1|2112
1615392300000|2021-03-10 16:05:00|2291.6|2291.3|2291|2290.7|2295.7|2295.4|2289.6|2289.3|2397
1615392600000|2021-03-10 16:10:00|2291.3|2291|2294|2293.7|2296.7|2296.4|2289.2|2288.9|1833
1615392900000|2021-03-10 16:15:00|2293.7|2293.4|2292.2|2291.9|2297.7|2297.4|2290.4|2290.1|1503
1615393200000|2021-03-10 16:20:00|2292.5|2292.2|2286.4|2286.1|2292.8|2292.5|2283.8|2283.5|1802
1615393500000|2021-03-10 16:25:00|2286.3|2286|2291.3|2291|2292.2|2291.9|2285.1|2284.8|1975
1615393800000|2021-03-10 16:30:00|2291|2290.7|2290.2|2289.9|2293|2292.7|2287.9|2287.6|1051
1615394100000|2021-03-10 16:35:00|2290.1|2289.8|2289.6|2289.3|2290.6|2290.3|2287|2286.7|1388
1615394400000|2021-03-10 16:40:00|2289.5|2289.2|2283|2282.7|2290.6|2290.3|2282|2281.7|1217
1615394700000|2021-03-10 16:45:00|2283.4|2283.1|2291.9|2291.6|2292.1|2291.8|2282.5|2282.2|1340
1615395000000|2021-03-10 16:50:00|2291.6|2291.3|2294.9|2294.6|2296|2295.7|2291.3|2291|1553
1615395300000|2021-03-10 16:55:00|2295.1|2294.8|2293.1|2292.8|2296.3|2296|2290.8|2290.5|1455
1615395600000|2021-03-10 17:00:00|2293.4|2293.1|2293.6|2293.3|2295.9|2295.6|2291.9|2291.6|1057
1615395900000|2021-03-10 17:05:00|2293.7|2293.4|2293|2292.7|2295.3|2295|2291.8|2291.5|701
1615396200000|2021-03-10 17:10:00|2292.6|2292.3|2294.7|2294.4|2296.1|2295.8|2292.2|2291.9|787
1615396500000|2021-03-10 17:15:00|2294.8|2294.5|2291.9|2291.6|2296.1|2295.8|2291.9|2291.6|1793
1615396800000|2021-03-10 17:20:00|2291.3|2291|2286.6|2286.3|2292.1|2291.8|2286|2285.7|1284
1615397100000|2021-03-10 17:25:00|2286.4|2286.1|2282.5|2282.2|2287.1|2286.8|2280.9|2280.6|1536
1615397400000|2021-03-10 17:30:00|2282.6|2282.3|2282.9|2282.6|2285.4|2285.1|2280.1|2279.8|1614
1615397700000|2021-03-10 17:35:00|2282.7|2282.4|2272.6|2272.3|2283.6|2283.3|2271.7|2271.4|2597
1615398000000|2021-03-10 17:40:00|2272.8|2272.5|2276.8|2276.5|2278.3|2278|2272.3|2272|3001
1615398300000|2021-03-10 17:45:00|2276.9|2276.6|2279.7|2279.4|2281.7|2281.4|2276.9|2276.6|1230
1615398600000|2021-03-10 17:50:00|2280|2279.7|2284.1|2283.8|2285|2284.7|2278.5|2278.2|1452
1615398900000|2021-03-10 17:55:00|2284.2|2283.9|2284.1|2283.8|2286|2285.7|2281.6|2281.3|1027
1615399200000|2021-03-10 18:00:00|2284.2|2283.9|2283|2282.7|2284.2|2283.9|2274.1|2273.8|2117
1615399500000|2021-03-10 18:05:00|2282.8|2282.5|2287.2|2286.9|2287.7|2287.4|2278.3|2278|1352
1615399800000|2021-03-10 18:10:00|2287.4|2287.1|2286.7|2286.4|2289.6|2289.3|2286.1|2285.8|1039
1615400100000|2021-03-10 18:15:00|2286.9|2286.6|2285.7|2285.4|2288.1|2287.8|2281.3|2281|1347
1615400400000|2021-03-10 18:20:00|2285.3|2285|2286.5|2286.2|2288.5|2288.2|2284.7|2284.4|907
1615400700000|2021-03-10 18:25:00|2286.8|2286.5|2289|2288.7|2289.4|2289.1|2284.6|2284.3|1015
1615401000000|2021-03-10 18:30:00|2289.2|2288.9|2285.5|2285.2|2291.1|2290.8|2283.3|2283|1533
1615401300000|2021-03-10 18:35:00|2285.6|2285.3|2283.4|2283.1|2287.4|2287.1|2281|2280.7|1333
1615401600000|2021-03-10 18:40:00|2283.3|2283|2282|2281.7|2286.5|2286.2|2280.8|2280.5|1244
1615401900000|2021-03-10 18:45:00|2281.7|2281.4|2281.4|2281.1|2282.3|2282|2276.5|2276.2|1147
1615402200000|2021-03-10 18:50:00|2281.6|2281.3|2283.7|2283.4|2284.7|2284.4|2279.2|2278.9|816
1615402500000|2021-03-10 18:55:00|2284|2283.7|2284.5|2284.2|2286.6|2286.3|2282.8|2282.5|645
1615402800000|2021-03-10 19:00:00|2284|2283.7|2286.5|2286.2|2286.8|2286.5|2280.9|2280.6|1355
1615403100000|2021-03-10 19:05:00|2286.6|2286.3|2284.4|2284.1|2288.4|2288.1|2283.9|2283.6|1013
1615403400000|2021-03-10 19:10:00|2285.1|2284.8|2289.5|2289.2|2289.5|2289.2|2284.9|2284.6|885
1615403700000|2021-03-10 19:15:00|2289.4|2289.1|2288.2|2287.9|2290.6|2290.3|2287.9|2287.6|997
1615404000000|2021-03-10 19:20:00|2288.7|2288.4|2284.7|2284.4|2289.8|2289.5|2283.2|2282.9|1154
1615404300000|2021-03-10 19:25:00|2284.8|2284.5|2287.7|2287.4|2288|2287.7|2283.9|2283.6|763
1615404600000|2021-03-10 19:30:00|2287.4|2287.1|2288.1|2287.8|2289.4|2289.1|2286|2285.7|748
1615404900000|2021-03-10 19:35:00|2288.3|2288|2290.2|2289.9|2290.8|2290.5|2286.9|2286.6|828
1615405200000|2021-03-10 19:40:00|2290.3|2290|2289.8|2289.5|2291.2|2290.9|2289.1|2288.8|505
1615405500000|2021-03-10 19:45:00|2289.7|2289.4|2294.7|2294.4|2294.7|2294.4|2288.5|2288.2|1079
1615405800000|2021-03-10 19:50:00|2294.8|2294.5|2292.6|2292.3|2295.4|2295.1|2291.5|2291.2|1736
1615406100000|2021-03-10 19:55:00|2292.1|2291.8|2290.1|2289.8|2293.2|2292.9|2289.8|2289.5|1211
1615406400000|2021-03-10 20:00:00|2290.2|2289.9|2286.6|2286.3|2292.9|2292.6|2285.1|2284.8|1934
1615406700000|2021-03-10 20:05:00|2286.7|2286.4|2288.4|2288.1|2288.8|2288.5|2285.3|2285|1119
1615407000000|2021-03-10 20:10:00|2288.2|2287.9|2284.9|2284.6|2288.6|2288.3|2284.2|2283.9|1106
1615407300000|2021-03-10 20:15:00|2285|2284.7|2288|2287.7|2288.2|2287.9|2284.9|2284.6|809
1615407600000|2021-03-10 20:20:00|2288.3|2288|2290.1|2289.8|2290.7|2290.4|2288|2287.7|1534
1615407900000|2021-03-10 20:25:00|2289.9|2289.6|2285.1|2284.8|2290.3|2290|2284.9|2284.6|1131
1615408200000|2021-03-10 20:30:00|2285.3|2285|2283.5|2283.2|2285.9|2285.6|2283|2282.7|1161
1615408500000|2021-03-10 20:35:00|2283.7|2283.4|2285.6|2285.3|2288|2287.7|2283.4|2283.1|977
1615408800000|2021-03-10 20:40:00|2285.5|2285.2|2286.5|2286.2|2288.2|2287.9|2284.5|2284.2|1099
1615409100000|2021-03-10 20:45:00|2286.6|2286.3|2290.8|2290.5|2291.1|2290.8|2285.7|2285.4|1341
1615409400000|2021-03-10 20:50:00|2290.9|2290.6|2288.1|2287.8|2291.8|2291.5|2287.6|2287.3|2800
1615409700000|2021-03-10 20:55:00|2288|2287.7|2285.8|2285.5|2288|2287.7|2284.6|2284.3|8701
1615410000000|2021-03-10 21:00:00|2285.4|2285.1|2288.2|2287.9|2288.6|2288.3|2282.8|2282.5|3268
1615410300000|2021-03-10 21:05:00|2288.4|2288.1|2288.4|2288.1|2288.8|2288.5|2286.4|2286.1|997
1615410600000|2021-03-10 21:10:00|2288.5|2288.2|2289.8|2289|2289.8|2289.2|2287.9|2287.6|810
1615410900000|2021-03-10 21:15:00|2289.7|2288.9|2289.5|2288.7|2290.3|2289.5|2289.5|2288.7|1
1615411200000|2021-03-10 21:20:00|2289.6|2288.8|2289.4|2288.6|2289.6|2288.8|2289.3|2288.5|0
1615411500000|2021-03-10 21:25:00|2289.3|2288.5|2288.9|2288.1|2289.3|2288.5|2288.9|2288.1|0
1615411800000|2021-03-10 21:30:00|2288.8|2288.5|2288.5|2288.2|2288.9|2288.6|2288|2287.7|488
1615412100000|2021-03-10 21:35:00|2288.4|2288.1|2289.2|2288.9|2289.3|2289|2288.2|2287.9|107
1615412400000|2021-03-10 21:40:00|2289.1|2288.8|2289.3|2289|2289.6|2289.3|2288.9|2288.6|115
1615412700000|2021-03-10 21:45:00|2289.8|2289.5|2289.8|2289.5|2290.2|2289.9|2289.4|2289.1|79
1615413000000|2021-03-10 21:50:00|2289.7|2289.4|2289.8|2289.5|2290|2289.7|2289.4|2289.1|30
1615413300000|2021-03-10 21:55:00|2290|2289.7|2294.1|2293.3|2294.2|2293.7|2289.7|2289.4|605
1615413600000|2021-03-10 22:00:00|2293.8|2293|2294|2293.2|2294.2|2293.4|2293.8|2293|0
1615413900000|2021-03-10 22:05:00|2294.1|2293.3|2294|2293.2|2294.2|2293.4|2293.9|2293.1|0
1615414200000|2021-03-10 22:10:00|2294.1|2293.3|2294|2293.2|2294.1|2293.3|2293.9|2293.1|0
1615414500000|2021-03-10 22:15:00|2293.9|2293.1|2295.1|2294.3|2295.1|2294.3|2293.8|2293|0
1615414800000|2021-03-10 22:20:00|2295.2|2294.4|2294.9|2294.1|2295.2|2294.4|2294.9|2294.1|0
1615415100000|2021-03-10 22:25:00|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1615415400000|2021-03-10 22:30:00|2294.7|2293.9|2294.8|2294|2295|2294.2|2294.7|2293.9|0
1615416000000|2021-03-10 22:40:00|2294.7|2293.9|2294.7|2293.9|2294.8|2294|2294.6|2293.8|0
1615416300000|2021-03-10 22:45:00|2294.6|2293.8|2294.8|2294|2294.9|2294.1|2294.6|2293.8|0
1615416600000|2021-03-10 22:50:00|2294.7|2293.9|2294.7|2293.9|2294.8|2294|2294.7|2293.9|0
1615416900000|2021-03-10 22:55:00|2294.6|2293.8|2294.7|2293.9|2294.8|2294|2294.6|2293.8|0
1615417200000|2021-03-10 23:00:00|2294.8|2294|2292.9|2292.6|2294.8|2294.4|2291.3|2291|264
1615417500000|2021-03-10 23:05:00|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2291.5|2291.2|54
1615417800000|2021-03-10 23:10:00|2292.9|2292.6|2292.1|2291.8|2293.2|2292.9|2291.7|2291.4|29
1615418100000|2021-03-10 23:15:00|2291.6|2291.3|2290.3|2290|2292.5|2292.2|2289.9|2289.6|34
1615418400000|2021-03-10 23:20:00|2290.6|2290.3|2288.6|2288.3|2290.6|2290.3|2288.1|2287.8|89
1615418700000|2021-03-10 23:25:00|2288.4|2288.1|2289.2|2288.9|2289.4|2289.1|2288.3|2288|24
1615419000000|2021-03-10 23:30:00|2289.3|2289|2287.8|2287.5|2289.3|2289|2287.6|2287.3|44
1615419300000|2021-03-10 23:35:00|2288|2287.7|2288.9|2288.6|2288.9|2288.6|2286.8|2286.5|109
1615419600000|2021-03-10 23:40:00|2288.8|2288.5|2288.4|2288.1|2288.8|2288.5|2287.2|2286.9|15
1615419900000|2021-03-10 23:45:00|2288.7|2288.4|2287.4|2287.1|2288.7|2288.4|2287.4|2287.1|36
1615420200000|2021-03-10 23:50:00|2287|2286.7|2285.8|2285.5|2287.1|2286.8|2285.4|2285.1|61
1615420500000|2021-03-10 23:55:00|2285.6|2285.3|2285.8|2285.5|2286.5|2286.2|2285.3|2285|74
1615420800000|2021-03-11 00:00:00|2286.2|2285.9|2287.6|2287.3|2288.1|2287.8|2286.2|2285.9|64
1615421100000|2021-03-11 00:05:00|2287.7|2287.4|2288.1|2287.8|2288.2|2287.9|2287|2286.7|45
1615421400000|2021-03-11 00:10:00|2289.2|2288.9|2288.3|2288|2289.2|2288.9|2287.6|2287.3|53
1615421700000|2021-03-11 00:15:00|2288.4|2288.1|2286.2|2285.9|2288.4|2288.1|2285.7|2285.4|60
1615422000000|2021-03-11 00:20:00|2286.1|2285.8|2285.5|2285.2|2286.8|2286.5|2285|2284.7|69
1615422300000|2021-03-11 00:25:00|2285.1|2284.8|2285.7|2285.4|2285.8|2285.5|2284.7|2284.4|59
1615422600000|2021-03-11 00:30:00|2285.4|2285.1|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|18
1615422900000|2021-03-11 00:35:00|2286|2285.7|2287.5|2287.2|2287.7|2287.4|2285.9|2285.6|40
1615423200000|2021-03-11 00:40:00|2287.4|2287.1|2285.5|2285.2|2287.4|2287.1|2285.2|2284.9|40
1615423500000|2021-03-11 00:45:00|2285.1|2284.8|2286.1|2285.8|2286.2|2285.9|2285|2284.7|20
1615423800000|2021-03-11 00:50:00|2285.7|2285.4|2283|2282.7|2285.7|2285.4|2282.4|2282.1|59
1615424100000|2021-03-11 00:55:00|2282.5|2282.2|2285|2284.7|2285|2284.7|2282.5|2282.2|63
1615424400000|2021-03-11 01:00:00|2285.4|2285.1|2285.5|2285.2|2286.1|2285.8|2284.7|2284.4|37
1615424700000|2021-03-11 01:05:00|2285.9|2285.6|2287.6|2287.3|2288.1|2287.8|2285.7|2285.4|31
1615425000000|2021-03-11 01:10:00|2287.8|2287.5|2288|2287.7|2288.6|2288.3|2287.8|2287.5|44
1615425300000|2021-03-11 01:15:00|2288.4|2288.1|2288.1|2287.8|2289.9|2289.6|2287.7|2287.4|82
1615425600000|2021-03-11 01:20:00|2288|2287.7|2287.9|2287.6|2288.9|2288.6|2287.7|2287.4|24
1615425900000|2021-03-11 01:25:00|2288.6|2288.3|2289.2|2288.9|2289.2|2288.9|2288.5|2288.2|5
1615426200000|2021-03-11 01:30:00|2288.3|2288|2289.6|2289.3|2290|2289.7|2288.3|2288|116
1615426500000|2021-03-11 01:35:00|2289.9|2289.6|2291|2290.7|2291.6|2291.3|2289.9|2289.6|91
1615426800000|2021-03-11 01:40:00|2291.1|2290.8|2288.9|2288.6|2291.4|2291.1|2288.7|2288.4|44
1615427100000|2021-03-11 01:45:00|2289.4|2289.1|2294.8|2294.5|2295.2|2294.9|2289.2|2288.9|138
1615427400000|2021-03-11 01:50:00|2295|2294.7|2295.5|2295.2|2295.5|2295.2|2294.2|2293.9|79
1615427700000|2021-03-11 01:55:00|2295.6|2295.3|2297.5|2297.2|2297.7|2297.4|2295.4|2295.1|115
1615428000000|2021-03-11 02:00:00|2297.6|2297.3|2298.4|2298.1|2298.4|2298.1|2297.2|2296.9|61
1615428300000|2021-03-11 02:05:00|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2297.3|2297|39
1615428600000|2021-03-11 02:10:00|2298.1|2297.8|2297.6|2297.3|2298.6|2298.3|2296.7|2296.4|83
1615428900000|2021-03-11 02:15:00|2297.4|2297.1|2298.3|2298|2298.3|2298|2297.1|2296.8|99
1615429200000|2021-03-11 02:20:00|2298.4|2298.1|2298.5|2298.2|2299.1|2298.8|2298.2|2297.9|88
1615429500000|2021-03-11 02:25:00|2298.7|2298.4|2298.8|2298.5|2299.3|2299|2297.7|2297.4|76
1615429800000|2021-03-11 02:30:00|2299.1|2298.8|2298.7|2298.4|2299.2|2298.9|2298.6|2298.3|35
1615430100000|2021-03-11 02:35:00|2298.6|2298.3|2298.1|2297.8|2298.6|2298.3|2297.7|2297.4|23
1615430400000|2021-03-11 02:40:00|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|12
1615430700000|2021-03-11 02:45:00|2298.6|2298.3|2298.3|2298|2298.8|2298.5|2298|2297.7|33
1615431000000|2021-03-11 02:50:00|2298.4|2298.1|2298.4|2298.1|2298.6|2298.3|2297.7|2297.4|68
1615431300000|2021-03-11 02:55:00|2298|2297.7|2298|2297.7|2298.5|2298.2|2297.6|2297.3|34
1615431600000|2021-03-11 03:00:00|2298.3|2298|2297.9|2297.6|2298.5|2298.2|2297.9|2297.6|11
1615431900000|2021-03-11 03:05:00|2298.2|2297.9|2297.6|2297.3|2298.8|2298.5|2297.2|2296.9|17
1615432200000|2021-03-11 03:10:00|2297.4|2297.1|2299.2|2298.9|2299.3|2299|2297.4|2297.1|39
1615432500000|2021-03-11 03:15:00|2299|2298.7|2299.5|2299.2|2300|2299.7|2298.4|2298.1|96
1615432800000|2021-03-11 03:20:00|2299.2|2298.9|2299.8|2299.5|2300.1|2299.8|2299.2|2298.9|71
1615433100000|2021-03-11 03:25:00|2299.9|2299.6|2302.4|2302.1|2302.7|2302.4|2299.9|2299.6|154
1615433400000|2021-03-11 03:30:00|2302.6|2302.3|2299.7|2299.4|2302.6|2302.3|2299.6|2299.3|52
1615433700000|2021-03-11 03:35:00|2299.8|2299.5|2300.1|2299.8|2300.3|2300|2299.4|2299.1|30
1615434000000|2021-03-11 03:40:00|2299.5|2299.2|2298.8|2298.5|2299.5|2299.2|2297.6|2297.3|49
1615434300000|2021-03-11 03:45:00|2298.7|2298.4|2298|2297.7|2299.2|2298.9|2298|2297.7|63
1615434600000|2021-03-11 03:50:00|2298.1|2297.8|2297.6|2297.3|2298.1|2297.8|2297.4|2297.1|23
1615434900000|2021-03-11 03:55:00|2297.9|2297.6|2296.9|2296.6|2298|2297.7|2296.6|2296.3|40
1615435200000|2021-03-11 04:00:00|2297.3|2297|2297.3|2297|2297.5|2297.2|2296.6|2296.3|12
1615435500000|2021-03-11 04:05:00|2296.9|2296.6|2297.6|2297.3|2297.6|2297.3|2296.9|2296.6|25
1615435800000|2021-03-11 04:10:00|2297.5|2297.2|2296.6|2296.3|2297.5|2297.2|2295.8|2295.5|28
1615436100000|2021-03-11 04:15:00|2296.3|2296|2297.5|2297.2|2297.5|2297.2|2296|2295.7|21
1615436400000|2021-03-11 04:20:00|2297.3|2297|2298.4|2298.1|2298.5|2298.2|2297.3|2297|37
1615436700000|2021-03-11 04:25:00|2298.6|2298.3|2298|2297.7|2298.8|2298.5|2297.9|2297.6|23
1615437000000|2021-03-11 04:30:00|2298.4|2298.1|2299.3|2299|2299.4|2299.1|2298.4|2298.1|12
1615437300000|2021-03-11 04:35:00|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|15
1615437600000|2021-03-11 04:40:00|2299.3|2299|2300|2299.7|2300.5|2300.2|2299.3|2299|36
1615437900000|2021-03-11 04:45:00|2300.3|2300|2298.7|2298.4|2300.9|2300.6|2298.2|2297.9|71
1615438200000|2021-03-11 04:50:00|2298.6|2298.3|2298.8|2298.5|2299.4|2299.1|2298.6|2298.3|51
1615438500000|2021-03-11 04:55:00|2299.1|2298.8|2300.4|2300.1|2300.8|2300.5|2298.9|2298.6|70
1615438800000|2021-03-11 05:00:00|2300.3|2300|2300.7|2300.4|2300.7|2300.4|2299.2|2298.9|56
1615439100000|2021-03-11 05:05:00|2300.1|2299.8|2301.4|2301.1|2301.8|2301.5|2300.1|2299.8|33
1615439400000|2021-03-11 05:10:00|2301.5|2301.2|2300.8|2300.5|2301.7|2301.4|2300.3|2300|40
1615439700000|2021-03-11 05:15:00|2300.6|2300.3|2301.3|2301|2301.5|2301.2|2300.6|2300.3|32
1615440000000|2021-03-11 05:20:00|2301.2|2300.9|2300.7|2300.4|2301.5|2301.2|2300.4|2300.1|25
1615440300000|2021-03-11 05:25:00|2300.5|2300.2|2300.5|2300.2|2301|2300.7|2300.2|2299.9|12
1615440600000|2021-03-11 05:30:00|2301.2|2300.9|2301.6|2301.3|2302.2|2301.9|2300.4|2300.1|44
1615440900000|2021-03-11 05:35:00|2301.9|2301.6|2301.4|2301.1|2302.1|2301.8|2301.3|2301|25
1615441200000|2021-03-11 05:40:00|2301.3|2301|2300.5|2300.2|2301.3|2301|2300.5|2300.2|20
1615441500000|2021-03-11 05:45:00|2300.6|2300.3|2300.5|2300.2|2300.9|2300.6|2300.1|2299.8|18
1615441800000|2021-03-11 05:50:00|2301.2|2300.9|2300.2|2299.9|2301.2|2300.9|2300|2299.7|16
1615442100000|2021-03-11 05:55:00|2299.6|2299.3|2298.6|2298.3|2299.6|2299.3|2298|2297.7|75
1615442400000|2021-03-11 06:00:00|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2297.2|2296.9|31
1615442700000|2021-03-11 06:05:00|2298.4|2298.1|2298.1|2297.8|2298.7|2298.4|2297.8|2297.5|22
1615443000000|2021-03-11 06:10:00|2298.4|2298.1|2296|2295.7|2298.9|2298.6|2295.8|2295.5|51
1615443300000|2021-03-11 06:15:00|2296.5|2296.2|2296.6|2296.3|2297.4|2297.1|2296.4|2296.1|24
1615443600000|2021-03-11 06:20:00|2297|2296.7|2297.3|2297|2297.8|2297.5|2297|2296.7|12
1615443900000|2021-03-11 06:25:00|2297.6|2297.3|2299.4|2299.1|2299.4|2299.1|2297.6|2297.3|19
1615444200000|2021-03-11 06:30:00|2299.1|2298.8|2298.8|2298.5|2299.8|2299.5|2298.5|2298.2|37
1615444500000|2021-03-11 06:35:00|2298.7|2298.4|2299.5|2299.2|2299.5|2299.2|2298.7|2298.4|29
1615444800000|2021-03-11 06:40:00|2299|2298.7|2300.1|2299.8|2301|2300.7|2299|2298.7|42
1615445100000|2021-03-11 06:45:00|2300.5|2300.2|2300.2|2299.9|2301.7|2301.4|2300.1|2299.8|85
1615445400000|2021-03-11 06:50:00|2300.1|2299.8|2299.5|2299.2|2300.4|2300.1|2298.9|2298.6|73
1615445700000|2021-03-11 06:55:00|2299.4|2299.1|2301.4|2301.1|2302|2301.7|2299.1|2298.8|351
1615446000000|2021-03-11 07:00:00|2301|2300.7|2300.5|2300.2|2301|2300.7|2298.3|2298|92
1615446300000|2021-03-11 07:05:00|2299.8|2299.5|2298.5|2298.2|2299.9|2299.6|2298.4|2298.1|137
1615446600000|2021-03-11 07:10:00|2298.4|2298.1|2299.4|2299.1|2300.1|2299.8|2298.4|2298.1|168
1615446900000|2021-03-11 07:15:00|2299.5|2299.2|2299|2298.7|2300.8|2300.5|2299|2298.7|96
1615447200000|2021-03-11 07:20:00|2298.9|2298.6|2299|2298.7|2299.9|2299.6|2298.5|2298.2|84
1615447500000|2021-03-11 07:25:00|2298.7|2298.4|2301.4|2301.1|2302|2301.7|2298.6|2298.3|180
1615447800000|2021-03-11 07:30:00|2301.1|2300.8|2300.3|2300|2301.4|2301.1|2300.3|2300|61
1615448100000|2021-03-11 07:35:00|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2299.7|2299.4|29
1615448400000|2021-03-11 07:40:00|2300.4|2300.1|2300.9|2300.6|2300.9|2300.6|2300.4|2300.1|14
1615448700000|2021-03-11 07:45:00|2299.5|2299.2|2300.3|2300|2300.7|2300.4|2299.5|2299.2|18
1615449000000|2021-03-11 07:50:00|2300|2299.7|2301.4|2301.1|2301.4|2301.1|2300|2299.7|27
1615449300000|2021-03-11 07:55:00|2300.9|2300.6|2300.4|2300.1|2301.6|2301.3|2299.5|2299.2|103
1615449600000|2021-03-11 08:00:00|2299.9|2299.6|2301.6|2301.3|2301.7|2301.4|2298.5|2298.2|122
1615449900000|2021-03-11 08:05:00|2301.5|2301.2|2299.8|2299.5|2301.8|2301.5|2298.5|2298.2|186
1615450200000|2021-03-11 08:10:00|2299.4|2299.1|2299.1|2298.8|2300.8|2300.5|2298.9|2298.6|91
1615450500000|2021-03-11 08:15:00|2299|2298.7|2302.2|2301.9|2302.2|2301.9|2298.9|2298.6|58
1615450800000|2021-03-11 08:20:00|2301.8|2301.5|2301.6|2301.3|2302.4|2302.1|2300.4|2300.1|106
1615451100000|2021-03-11 08:25:00|2301.7|2301.4|2302|2301.7|2303.2|2302.9|2301.5|2301.2|82
1615451400000|2021-03-11 08:30:00|2302.4|2302.1|2299.2|2298.9|2302.4|2302.1|2299.2|2298.9|179
1615451700000|2021-03-11 08:35:00|2299.1|2298.8|2300.8|2300.5|2301.2|2300.9|2297.3|2297|200
1615452000000|2021-03-11 08:40:00|2301|2300.7|2300.7|2300.4|2301.7|2301.4|2299.6|2299.3|109
1615452300000|2021-03-11 08:45:00|2301.2|2300.9|2300.4|2300.1|2301.2|2300.9|2299.6|2299.3|102
1615452600000|2021-03-11 08:50:00|2300.7|2300.4|2300.9|2300.6|2301.4|2301.1|2300.4|2300.1|100
1615452900000|2021-03-11 08:55:00|2301.2|2300.9|2301.2|2300.9|2301.4|2301.1|2300.2|2299.9|134
1615453200000|2021-03-11 09:00:00|2301.5|2301.2|2301.7|2301.4|2303.7|2303.4|2300.8|2300.5|134
1615453500000|2021-03-11 09:05:00|2301.6|2301.3|2301|2300.7|2301.9|2301.6|2300.4|2300.1|91
1615453800000|2021-03-11 09:10:00|2301.3|2301|2303.2|2302.9|2303.2|2302.9|2301|2300.7|212
1615454100000|2021-03-11 09:15:00|2303|2302.7|2303.6|2303.3|2305|2304.7|2301.4|2301.1|274
1615454400000|2021-03-11 09:20:00|2303.8|2303.5|2303.3|2303|2304.2|2303.9|2302.7|2302.4|105
1615454700000|2021-03-11 09:25:00|2303|2302.7|2302.8|2302.5|2304.2|2303.9|2302|2301.7|121
1615455000000|2021-03-11 09:30:00|2302.2|2301.9|2302.6|2302.3|2303.2|2302.9|2301.5|2301.2|97
1615455300000|2021-03-11 09:35:00|2303.4|2303.1|2302.7|2302.4|2304.6|2304.3|2302.5|2302.2|395
1615455600000|2021-03-11 09:40:00|2302.6|2302.3|2301.5|2301.2|2302.6|2302.3|2300.8|2300.5|66
1615455900000|2021-03-11 09:45:00|2301.3|2301|2301.9|2301.6|2302.6|2302.3|2300.8|2300.5|140
1615456200000|2021-03-11 09:50:00|2301.3|2301|2303.4|2303.1|2303.4|2303.1|2301.2|2300.9|95
1615456500000|2021-03-11 09:55:00|2303|2302.7|2302.3|2302|2303.1|2302.8|2301.6|2301.3|45
1615456800000|2021-03-11 10:00:00|2302|2301.7|2301.7|2301.4|2302.5|2302.2|2301.4|2301.1|50
1615457100000|2021-03-11 10:05:00|2301.6|2301.3|2301.1|2300.8|2302|2301.7|2300.5|2300.2|63
1615457400000|2021-03-11 10:10:00|2301.4|2301.1|2300.3|2300|2301.4|2301.1|2299.9|2299.6|86
1615457700000|2021-03-11 10:15:00|2300.1|2299.8|2301|2300.7|2301.4|2301.1|2300.1|2299.8|68
1615458000000|2021-03-11 10:20:00|2301.2|2300.9|2301.4|2301.1|2301.5|2301.2|2300.7|2300.4|35
1615458300000|2021-03-11 10:25:00|2301.2|2300.9|2301.6|2301.3|2301.8|2301.5|2300.9|2300.6|66
1615458600000|2021-03-11 10:30:00|2300.7|2300.4|2301|2300.7|2301.1|2300.8|2299.9|2299.6|46
1615458900000|2021-03-11 10:35:00|2300.1|2299.8|2302.1|2301.8|2302.2|2301.9|2299.5|2299.2|100
1615459200000|2021-03-11 10:40:00|2302.2|2301.9|2300.8|2300.5|2302.9|2302.6|2300.8|2300.5|90
1615459500000|2021-03-11 10:45:00|2300.7|2300.4|2301.4|2301.1|2301.7|2301.4|2299.4|2299.1|101
1615459800000|2021-03-11 10:50:00|2301.5|2301.2|2301.3|2301|2302.9|2302.6|2301.1|2300.8|122
1615460100000|2021-03-11 10:55:00|2301.4|2301.1|2301|2300.7|2301.7|2301.4|2300.7|2300.4|94
1615460400000|2021-03-11 11:00:00|2300.7|2300.4|2299.5|2299.2|2301.5|2301.2|2299.1|2298.8|56
1615460700000|2021-03-11 11:05:00|2299|2298.7|2299.8|2299.5|2299.8|2299.5|2298.7|2298.4|91
1615461000000|2021-03-11 11:10:00|2299.7|2299.4|2298.3|2298|2300.5|2300.2|2298.3|2298|193
1615461300000|2021-03-11 11:15:00|2298.6|2298.3|2299.2|2298.9|2299.4|2299.1|2297.4|2297.1|183
1615461600000|2021-03-11 11:20:00|2299.3|2299|2298.3|2298|2299.9|2299.6|2298.1|2297.8|61
1615461900000|2021-03-11 11:25:00|2298.2|2297.9|2296.3|2296|2299.4|2299.1|2296.3|2296|139
1615462200000|2021-03-11 11:30:00|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2295.5|2295.2|39
1615462500000|2021-03-11 11:35:00|2296.6|2296.3|2298.7|2298.4|2298.7|2298.4|2295.8|2295.5|71
1615462800000|2021-03-11 11:40:00|2298.6|2298.3|2297.5|2297.2|2298.8|2298.5|2296.9|2296.6|68
1615463100000|2021-03-11 11:45:00|2297.9|2297.6|2298.8|2298.5|2298.8|2298.5|2297.5|2297.2|54
1615463400000|2021-03-11 11:50:00|2297.7|2297.4|2297.4|2297.1|2298.6|2298.3|2297.4|2297.1|31
1615463700000|2021-03-11 11:55:00|2297.9|2297.6|2297.9|2297.6|2298.4|2298.1|2296.6|2296.3|80
1615464000000|2021-03-11 12:00:00|2297.8|2297.5|2298.1|2297.8|2298.2|2297.9|2295.6|2295.3|228
1615464300000|2021-03-11 12:05:00|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2297.3|2297|155
1615464600000|2021-03-11 12:10:00|2298.9|2298.6|2298|2297.7|2299.3|2299|2297.2|2296.9|180
1615464900000|2021-03-11 12:15:00|2298.1|2297.8|2298.2|2297.9|2298.9|2298.6|2297.9|2297.6|69
1615465200000|2021-03-11 12:20:00|2298.3|2298|2298.2|2297.9|2299.2|2298.9|2296.8|2296.5|170
1615465500000|2021-03-11 12:25:00|2298.3|2298|2300|2299.7|2300|2299.7|2298.2|2297.9|64
1615465800000|2021-03-11 12:30:00|2300.3|2300|2299.9|2299.6|2300.4|2300.1|2298.9|2298.6|144
1615466100000|2021-03-11 12:35:00|2299.8|2299.5|2300.9|2300.6|2301.7|2301.4|2299.5|2299.2|226
1615466400000|2021-03-11 12:40:00|2301|2300.7|2301.1|2300.8|2301.8|2301.5|2300.5|2300.2|115
1615466700000|2021-03-11 12:45:00|2301|2300.7|2302.3|2302|2303.4|2303.1|2301|2300.7|313
1615467000000|2021-03-11 12:50:00|2302.7|2302.4|2301.1|2300.8|2303.9|2303.6|2301.1|2300.8|251
1615467300000|2021-03-11 12:55:00|2301.4|2301.1|2302.9|2302.6|2303.6|2303.3|2301.2|2300.9|331
1615467600000|2021-03-11 13:00:00|2302.6|2302.3|2302.7|2302.4|2304.6|2304.3|2302.2|2301.9|340
1615467900000|2021-03-11 13:05:00|2302.5|2302.2|2302.3|2302|2303.9|2303.6|2301.9|2301.6|195
1615468200000|2021-03-11 13:10:00|2302.1|2301.8|2303.6|2303.3|2304.3|2304|2302.1|2301.8|200
1615468500000|2021-03-11 13:15:00|2303.8|2303.5|2305.9|2305.6|2306|2305.7|2303.8|2303.5|349
1615468800000|2021-03-11 13:20:00|2305.8|2305.5|2304|2303.7|2306|2305.7|2303.9|2303.6|337
1615469100000|2021-03-11 13:25:00|2303.8|2303.5|2304.7|2304.4|2305.4|2305.1|2303.8|2303.5|190
1615469400000|2021-03-11 13:30:00|2304.5|2304.2|2304.4|2304.1|2304.6|2304.3|2302.8|2302.5|314
1615469700000|2021-03-11 13:35:00|2304.7|2304.4|2304.5|2304.2|2305.7|2305.4|2302.5|2302.2|262
1615470000000|2021-03-11 13:40:00|2304.8|2304.5|2305.9|2305.6|2306.2|2305.9|2303.7|2303.4|261
1615470300000|2021-03-11 13:45:00|2305.6|2305.3|2303.1|2302.8|2305.6|2305.3|2301|2300.7|477
1615470600000|2021-03-11 13:50:00|2302.9|2302.6|2304.7|2304.4|2305.6|2305.3|2302.1|2301.8|1088
1615470900000|2021-03-11 13:55:00|2304.4|2304.1|2305.7|2305.4|2306.3|2306|2303.9|2303.6|323
1615471200000|2021-03-11 14:00:00|2305.9|2305.6|2308.6|2308.3|2308.6|2308.3|2304.9|2304.6|577
1615471500000|2021-03-11 14:05:00|2308.7|2308.4|2307.3|2307|2309.4|2309.1|2306.4|2306.1|1111
1615471800000|2021-03-11 14:10:00|2307.5|2307.2|2307.5|2307.2|2309.2|2308.9|2306.6|2306.3|296
1615472100000|2021-03-11 14:15:00|2307.8|2307.5|2309.4|2309.1|2309.8|2309.5|2307.5|2307.2|271
1615472400000|2021-03-11 14:20:00|2309.5|2309.2|2310.1|2309.8|2310.4|2310.1|2308.8|2308.5|467
1615472700000|2021-03-11 14:25:00|2310|2309.7|2309.1|2308.8|2310.8|2310.5|2308.1|2307.8|1466
1615473000000|2021-03-11 14:30:00|2309.2|2308.9|2306.1|2305.8|2310.1|2309.8|2304.1|2303.8|4210
1615473300000|2021-03-11 14:35:00|2305.8|2305.5|2304.7|2304.4|2306.9|2306.6|2301.5|2301.2|2865
1615473600000|2021-03-11 14:40:00|2305.2|2304.9|2305.9|2305.6|2310.8|2310.5|2303.8|2303.5|2911
1615473900000|2021-03-11 14:45:00|2305.4|2305.1|2307.4|2307.1|2309.9|2309.6|2303.7|2303.4|2107
1615474200000|2021-03-11 14:50:00|2307.5|2307.2|2313.2|2312.9|2313.4|2313.1|2307.1|2306.8|2770
1615474500000|2021-03-11 14:55:00|2313.4|2313.1|2319.1|2318.8|2319.1|2318.8|2313|2312.7|3894
1615474800000|2021-03-11 15:00:00|2319.4|2319.1|2319.5|2319.2|2321.6|2321.3|2318.2|2317.9|3862
1615475100000|2021-03-11 15:05:00|2319.7|2319.4|2320.7|2320.4|2322.3|2322|2317.4|2317.1|2873
1615475400000|2021-03-11 15:10:00|2320.9|2320.6|2321.4|2321.1|2324|2323.7|2319.7|2319.4|1733
1615475700000|2021-03-11 15:15:00|2321.7|2321.4|2311.9|2311.6|2323.5|2323.2|2308.8|2308.5|3129
1615476000000|2021-03-11 15:20:00|2311.7|2311.4|2318.6|2318.3|2319.6|2319.3|2310.7|2310.4|3003
1615476300000|2021-03-11 15:25:00|2318.7|2318.4|2321.7|2321.4|2322.4|2322.1|2318.7|2318.4|2006
1615476600000|2021-03-11 15:30:00|2322|2321.7|2325.1|2324.8|2326|2325.7|2321.9|2321.6|3434
1615476900000|2021-03-11 15:35:00|2325.2|2324.9|2324.5|2324.2|2326.8|2326.5|2323.5|2323.2|1813
1615477200000|2021-03-11 15:40:00|2324.7|2324.4|2326.8|2326.5|2327.5|2327.2|2324.7|2324.4|2485
1615477500000|2021-03-11 15:45:00|2326.9|2326.6|2328.8|2328.5|2328.9|2328.6|2325|2324.7|2268
1615477800000|2021-03-11 15:50:00|2328.5|2328.2|2328.5|2328.2|2330.1|2329.8|2326.3|2326|1908
1615478100000|2021-03-11 15:55:00|2328.7|2328.4|2328.1|2327.8|2330.3|2330|2326|2325.7|2318
1615478400000|2021-03-11 16:00:00|2328|2327.7|2329.8|2329.5|2331.2|2330.9|2327.4|2327.1|1295
1615478700000|2021-03-11 16:05:00|2330|2329.7|2328.8|2328.5|2330.6|2330.3|2328|2327.7|2505
1615479000000|2021-03-11 16:10:00|2328.7|2328.4|2331.1|2330.8|2332|2331.7|2328.6|2328.3|1156
1615479300000|2021-03-11 16:15:00|2331.2|2330.9|2330.1|2329.8|2331.4|2331.1|2328.2|2327.9|1438
1615479600000|2021-03-11 16:20:00|2330|2329.7|2331.7|2331.4|2332.6|2332.3|2330|2329.7|1184
1615479900000|2021-03-11 16:25:00|2331.6|2331.3|2329.7|2329.4|2332.2|2331.9|2329.2|2328.9|1522
1615480200000|2021-03-11 16:30:00|2329.9|2329.6|2328.2|2327.9|2330.4|2330.1|2327.5|2327.2|2111
1615480500000|2021-03-11 16:35:00|2328.3|2328|2330.7|2330.4|2331.1|2330.8|2328|2327.7|3068
1615480800000|2021-03-11 16:40:00|2331|2330.7|2329.1|2328.8|2331.2|2330.9|2328.2|2327.9|1667
1615481100000|2021-03-11 16:45:00|2329.3|2329|2329.9|2329.6|2330.9|2330.6|2328.9|2328.6|1464
1615481400000|2021-03-11 16:50:00|2330|2329.7|2328.5|2328.2|2330.7|2330.4|2328|2327.7|716
1615481700000|2021-03-11 16:55:00|2328.4|2328.1|2325.1|2324.8|2328.4|2328.1|2324.8|2324.5|1544
1615482000000|2021-03-11 17:00:00|2325.5|2325.2|2324.5|2324.2|2327.7|2327.4|2324.1|2323.8|1757
1615482300000|2021-03-11 17:05:00|2324.7|2324.4|2326.9|2326.6|2327.4|2327.1|2324.2|2323.9|1493
1615482600000|2021-03-11 17:10:00|2326.8|2326.5|2327.4|2327.1|2328.5|2328.2|2326.4|2326.1|1297
1615482900000|2021-03-11 17:15:00|2327.5|2327.2|2325.9|2325.6|2327.9|2327.6|2325|2324.7|882
1615483200000|2021-03-11 17:20:00|2326.1|2325.8|2326|2325.7|2326.9|2326.6|2325.4|2325.1|2395
1615483500000|2021-03-11 17:25:00|2325.8|2325.5|2324.4|2324.1|2326.2|2325.9|2324.1|2323.8|889
1615483800000|2021-03-11 17:30:00|2324.5|2324.2|2325.1|2324.8|2326|2325.7|2323.7|2323.4|647
1615484100000|2021-03-11 17:35:00|2324.9|2324.6|2329.6|2329.3|2329.8|2329.5|2324.6|2324.3|1748
1615484400000|2021-03-11 17:40:00|2329.8|2329.5|2326.2|2325.9|2329.8|2329.5|2325.6|2325.3|1790
1615484700000|2021-03-11 17:45:00|2326.4|2326.1|2324.6|2324.3|2326.7|2326.4|2324.1|2323.8|1190
1615485000000|2021-03-11 17:50:00|2324.8|2324.5|2321.5|2321.2|2324.8|2324.5|2321.2|2320.9|1103
1615485300000|2021-03-11 17:55:00|2321.7|2321.4|2324.1|2323.8|2324.5|2324.2|2321.4|2321.1|1171
1615485600000|2021-03-11 18:00:00|2324.3|2324|2326.6|2326.3|2326.9|2326.6|2323.5|2323.2|1532
1615485900000|2021-03-11 18:05:00|2326.5|2326.2|2323.9|2323.6|2327.3|2327|2323.4|2323.1|1260
1615486200000|2021-03-11 18:10:00|2323.8|2323.5|2323.4|2323.1|2325.4|2325.1|2321.6|2321.3|909
1615486500000|2021-03-11 18:15:00|2323.2|2322.9|2322.1|2321.8|2324.6|2324.3|2321.9|2321.6|1582
1615486800000|2021-03-11 18:20:00|2322.2|2321.9|2320.1|2319.8|2323.4|2323.1|2319.6|2319.3|923
1615487100000|2021-03-11 18:25:00|2320.3|2320|2321.2|2320.9|2321.7|2321.4|2319.4|2319.1|2385
1615487400000|2021-03-11 18:30:00|2321.5|2321.2|2321.3|2321|2323.6|2323.3|2321|2320.7|1609
1615487700000|2021-03-11 18:35:00|2321.4|2321.1|2322.5|2322.2|2323.9|2323.6|2321.1|2320.8|883
1615488000000|2021-03-11 18:40:00|2322.7|2322.4|2321.2|2320.9|2324.2|2323.9|2320.4|2320.1|1766
1615488300000|2021-03-11 18:45:00|2320.9|2320.6|2322.4|2322.1|2322.4|2322.1|2320.3|2320|924
1615488600000|2021-03-11 18:50:00|2322.2|2321.9|2323.7|2323.4|2324.7|2324.4|2321.4|2321.1|919
1615488900000|2021-03-11 18:55:00|2323.8|2323.5|2320|2319.7|2323.9|2323.6|2317.6|2317.3|1581
1615489200000|2021-03-11 19:00:00|2319.9|2319.6|2326.1|2325.8|2326.6|2326.3|2319.9|2319.6|1838
1615489500000|2021-03-11 19:05:00|2326.3|2326|2326.2|2325.9|2328.2|2327.9|2324.5|2324.2|1630
1615489800000|2021-03-11 19:10:00|2326.6|2326.3|2327.3|2327|2327.8|2327.5|2325.2|2324.9|1734
1615490100000|2021-03-11 19:15:00|2327.4|2327.1|2329.2|2328.9|2329.7|2329.4|2327.3|2327|1344
1615490400000|2021-03-11 19:20:00|2329|2328.7|2331.1|2330.8|2331.6|2331.3|2328.9|2328.6|1391
1615490700000|2021-03-11 19:25:00|2330.9|2330.6|2330.7|2330.4|2331.5|2331.2|2330.1|2329.8|658
1615491000000|2021-03-11 19:30:00|2330.8|2330.5|2330.2|2329.9|2331.7|2331.4|2329|2328.7|633
1615491300000|2021-03-11 19:35:00|2330|2329.7|2329.6|2329.3|2330.9|2330.6|2327.3|2327|1604
1615491600000|2021-03-11 19:40:00|2329.8|2329.5|2328.6|2328.3|2331|2330.7|2328.3|2328|790
1615491900000|2021-03-11 19:45:00|2328.7|2328.4|2324|2323.7|2329.3|2329|2323.7|2323.4|2065
1615492200000|2021-03-11 19:50:00|2323.6|2323.3|2326.3|2326|2327.7|2327.4|2323.6|2323.3|1892
1615492500000|2021-03-11 19:55:00|2326.2|2325.9|2325.4|2325.1|2326.2|2325.9|2324.6|2324.3|1549
1615492800000|2021-03-11 20:00:00|2325.5|2325.2|2327.5|2327.2|2327.7|2327.4|2324.5|2324.2|1071
1615493100000|2021-03-11 20:05:00|2327.6|2327.3|2329.1|2328.8|2329.9|2329.6|2327.2|2326.9|1250
1615493400000|2021-03-11 20:10:00|2329|2328.7|2326.2|2325.9|2329|2328.7|2325.7|2325.4|1291
1615493700000|2021-03-11 20:15:00|2326.6|2326.3|2327.7|2327.4|2327.8|2327.5|2325.8|2325.5|1725
1615494000000|2021-03-11 20:20:00|2327.5|2327.2|2329.4|2329.1|2329.5|2329.2|2326.9|2326.6|1641
1615494300000|2021-03-11 20:25:00|2329.3|2329|2331.5|2331.2|2332|2331.7|2328.9|2328.6|1299
1615494600000|2021-03-11 20:30:00|2331.4|2331.1|2329.7|2329.4|2332.3|2332|2328.8|2328.5|1779
1615494900000|2021-03-11 20:35:00|2329.6|2329.3|2331.7|2331.4|2331.8|2331.5|2329.1|2328.8|1245
1615495200000|2021-03-11 20:40:00|2331.8|2331.5|2331.8|2331.5|2332.9|2332.6|2331.1|2330.8|2466
1615495500000|2021-03-11 20:45:00|2331.7|2331.4|2332.3|2332|2333.2|2332.9|2331.7|2331.4|1569
1615495800000|2021-03-11 20:50:00|2331.8|2331.5|2335.4|2335.1|2335.7|2335.4|2330.6|2330.3|2896
1615496100000|2021-03-11 20:55:00|2335.2|2334.9|2334.1|2333.8|2335.6|2335.3|2331.6|2331.3|11368
1615496400000|2021-03-11 21:00:00|2333.8|2333.5|2334.2|2333.9|2334.6|2334.3|2331.8|2331.5|3950
1615496700000|2021-03-11 21:05:00|2334.1|2333.8|2335.7|2335.4|2336|2335.7|2333.7|2333.4|1664
1615497000000|2021-03-11 21:10:00|2335.6|2335.3|2336.4|2335.6|2336.4|2335.8|2334.5|2334.2|1250
1615497300000|2021-03-11 21:15:00|2336.3|2335.5|2336|2335.2|2336.7|2335.9|2336|2335.2|0
1615497600000|2021-03-11 21:20:00|2336.1|2335.3|2334.9|2334.1|2336.1|2335.3|2334.9|2334.1|0
1615497900000|2021-03-11 21:25:00|2335|2334.2|2335|2334.2|2335.5|2334.7|2334.9|2334.1|0
1615498200000|2021-03-11 21:30:00|2336.1|2335.8|2334.8|2334.5|2336.1|2335.8|2334.3|2334|212
1615498500000|2021-03-11 21:35:00|2334.7|2334.4|2334|2333.7|2334.7|2334.4|2333.9|2333.6|611
1615498800000|2021-03-11 21:40:00|2334.1|2333.8|2334.9|2334.6|2335.2|2334.9|2333.8|2333.5|235
1615499100000|2021-03-11 21:45:00|2334.6|2334.3|2334.6|2334.3|2335|2334.7|2333.9|2333.6|106
1615499400000|2021-03-11 21:50:00|2334.9|2334.6|2333.7|2333.4|2335.4|2335.1|2333.6|2333.3|141
1615499700000|2021-03-11 21:55:00|2333.6|2333.3|2335|2334.2|2335.3|2334.5|2333.3|2333|198
1615500000000|2021-03-11 22:00:00|2335.1|2334.3|2335.3|2334.5|2335.4|2334.6|2335.1|2334.3|0
1615500300000|2021-03-11 22:05:00|2335.2|2334.4|2335.3|2334.5|2335.5|2334.7|2335.2|2334.4|0
1615500600000|2021-03-11 22:10:00|2335.4|2334.6|2335.3|2334.5|2335.4|2334.6|2335.1|2334.3|0
1615500900000|2021-03-11 22:15:00|2335.2|2334.4|2335.3|2334.5|2335.3|2334.5|2335|2334.2|0
1615501200000|2021-03-11 22:20:00|2335.2|2334.4|2335.3|2334.5|2335.3|2334.5|2335.1|2334.3|0
1615501500000|2021-03-11 22:25:00|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|2335.2|2334.4|0
1615501800000|2021-03-11 22:30:00|2335.3|2334.5|2335.3|2334.5|2335.3|2334.5|2335.2|2334.4|0
1615502100000|2021-03-11 22:35:00|2335.4|2334.6|2335.4|2334.6|2335.4|2334.6|2335.3|2334.5|0
1615502400000|2021-03-11 22:40:00|2335.5|2334.7|2335.5|2334.7|2335.6|2334.8|2335.4|2334.6|0
1615502700000|2021-03-11 22:45:00|2335.6|2334.8|2335.9|2335.1|2335.9|2335.1|2335.5|2334.7|0
1615503000000|2021-03-11 22:50:00|2335.8|2335|2335.5|2334.7|2335.8|2335|2335.5|2334.7|0
1615503300000|2021-03-11 22:55:00|2335.4|2334.6|2335.7|2334.9|2335.7|2334.9|2335.4|2334.6|0
1615503600000|2021-03-11 23:00:00|2336.9|2336.6|2336.4|2336.1|2338.3|2338|2336.1|2335.8|312
1615503900000|2021-03-11 23:05:00|2336.5|2336.2|2336.2|2335.9|2337.1|2336.8|2335.9|2335.6|69
1615504200000|2021-03-11 23:10:00|2336.8|2336.5|2339.3|2339|2339.3|2339|2336.8|2336.5|131
1615504500000|2021-03-11 23:15:00|2339|2338.7|2339.5|2339.2|2340.2|2339.9|2339|2338.7|49
1615504800000|2021-03-11 23:20:00|2340|2339.7|2340.9|2340.6|2341|2340.7|2339.7|2339.4|47
1615505100000|2021-03-11 23:25:00|2341|2340.7|2341.3|2341|2341.7|2341.4|2340.9|2340.6|63
1615505400000|2021-03-11 23:30:00|2341.7|2341.4|2344.2|2343.9|2345.2|2344.9|2341.3|2341|311
1615505700000|2021-03-11 23:35:00|2344.1|2343.8|2345.4|2345.1|2345.6|2345.3|2343.9|2343.6|169
1615506000000|2021-03-11 23:40:00|2345.5|2345.2|2343.3|2343|2345.5|2345.2|2343.3|2343|93
1615506300000|2021-03-11 23:45:00|2343.7|2343.4|2343|2342.7|2344.2|2343.9|2342.9|2342.6|38
1615506600000|2021-03-11 23:50:00|2342.9|2342.6|2342|2341.7|2342.9|2342.6|2341.3|2341|67
1615506900000|2021-03-11 23:55:00|2341.5|2341.2|2341|2340.7|2342.7|2342.4|2340.3|2340|26
1615507200000|2021-03-12 00:00:00|2340.4|2340.1|2343.3|2343|2343.3|2343|2340.3|2340|62
1615507500000|2021-03-12 00:05:00|2343.7|2343.4|2342.9|2342.6|2343.7|2343.4|2342.5|2342.2|55
1615507800000|2021-03-12 00:10:00|2342.3|2342|2341.2|2340.9|2342.9|2342.6|2340.2|2339.9|67
1615508100000|2021-03-12 00:15:00|2341.3|2341|2341.3|2341|2342.6|2342.3|2340.7|2340.4|40
1615508400000|2021-03-12 00:20:00|2341|2340.7|2340|2339.7|2342|2341.7|2339.8|2339.5|69
1615508700000|2021-03-12 00:25:00|2340.1|2339.8|2341.3|2341|2341.9|2341.6|2339.6|2339.3|31
1615509000000|2021-03-12 00:30:00|2340|2339.7|2339.9|2339.6|2340.7|2340.4|2339.9|2339.6|21
1615509300000|2021-03-12 00:35:00|2341|2340.7|2342.1|2341.8|2342.7|2342.4|2341|2340.7|30
1615509600000|2021-03-12 00:40:00|2342.4|2342.1|2343.4|2343.1|2344.1|2343.8|2342.2|2341.9|54
1615509900000|2021-03-12 00:45:00|2344|2343.7|2343.4|2343.1|2344|2343.7|2342.4|2342.1|49
1615510200000|2021-03-12 00:50:00|2343.8|2343.5|2342.9|2342.6|2343.8|2343.5|2342.5|2342.2|34
1615510500000|2021-03-12 00:55:00|2343.6|2343.3|2342.5|2342.2|2343.6|2343.3|2342|2341.7|30
1615510800000|2021-03-12 01:00:00|2343.1|2342.8|2342.4|2342.1|2343.9|2343.6|2341.9|2341.6|34
1615511100000|2021-03-12 01:05:00|2342.5|2342.2|2343.9|2343.6|2344|2343.7|2342.5|2342.2|25
1615511400000|2021-03-12 01:10:00|2344.3|2344|2343.1|2342.8|2344.3|2344|2343.1|2342.8|24
1615511700000|2021-03-12 01:15:00|2343|2342.7|2343.4|2343.1|2344|2343.7|2342|2341.7|35
1615512000000|2021-03-12 01:20:00|2343.2|2342.9|2342.3|2342|2343.7|2343.4|2342.2|2341.9|15
1615512300000|2021-03-12 01:25:00|2342.4|2342.1|2342|2341.7|2342.5|2342.2|2342|2341.7|9
1615512600000|2021-03-12 01:30:00|2342.5|2342.2|2343|2342.7|2343.9|2343.6|2341.8|2341.5|115
1615512900000|2021-03-12 01:35:00|2343.4|2343.1|2342.2|2341.9|2344|2343.7|2342.2|2341.9|25
1615513200000|2021-03-12 01:40:00|2342.4|2342.1|2343.4|2343.1|2343.4|2343.1|2342.2|2341.9|9
1615513500000|2021-03-12 01:45:00|2343.6|2343.3|2343.9|2343.6|2343.9|2343.6|2343|2342.7|14
1615513800000|2021-03-12 01:50:00|2343.5|2343.2|2342.3|2342|2343.7|2343.4|2342.3|2342|32
1615514100000|2021-03-12 01:55:00|2342.2|2341.9|2343.1|2342.8|2343.7|2343.4|2341.9|2341.6|66
1615514400000|2021-03-12 02:00:00|2343.6|2343.3|2343.4|2343.1|2344.2|2343.9|2342.8|2342.5|38
1615514700000|2021-03-12 02:05:00|2343.7|2343.4|2343.4|2343.1|2343.9|2343.6|2342.8|2342.5|19
1615515000000|2021-03-12 02:10:00|2343.7|2343.4|2344.7|2344.4|2344.7|2344.4|2343.7|2343.4|31
1615515300000|2021-03-12 02:15:00|2344.8|2344.5|2344.6|2344.3|2345.1|2344.8|2344.3|2344|141
1615515600000|2021-03-12 02:20:00|2344.4|2344.1|2342|2341.7|2344.4|2344.1|2341.2|2340.9|180
1615515900000|2021-03-12 02:25:00|2341.8|2341.5|2339.4|2339.1|2341.8|2341.5|2338.5|2338.2|114
1615516200000|2021-03-12 02:30:00|2338.9|2338.6|2340|2339.7|2340.2|2339.9|2338.4|2338.1|96
1615516500000|2021-03-12 02:35:00|2340.1|2339.8|2339.6|2339.3|2340.4|2340.1|2339.2|2338.9|59
1615516800000|2021-03-12 02:40:00|2339.3|2339|2338.9|2338.6|2339.9|2339.6|2338.3|2338|69
1615517100000|2021-03-12 02:45:00|2338.6|2338.3|2339.1|2338.8|2339.3|2339|2338.2|2337.9|111
1615517400000|2021-03-12 02:50:00|2339|2338.7|2337.5|2337.2|2339|2338.7|2337|2336.7|72
1615517700000|2021-03-12 02:55:00|2337.8|2337.5|2339.5|2339.2|2339.7|2339.4|2337.8|2337.5|63
1615518000000|2021-03-12 03:00:00|2339.6|2339.3|2339.7|2339.4|2340.4|2340.1|2339.1|2338.8|67
1615518300000|2021-03-12 03:05:00|2339.5|2339.2|2339.8|2339.5|2340.4|2340.1|2339.3|2339|54
1615518600000|2021-03-12 03:10:00|2339.9|2339.6|2340.3|2340|2340.4|2340.1|2339.7|2339.4|34
1615518900000|2021-03-12 03:15:00|2340|2339.7|2339.7|2339.4|2340.1|2339.8|2339.7|2339.4|13
1615519200000|2021-03-12 03:20:00|2340.1|2339.8|2341.7|2341.4|2341.7|2341.4|2340.1|2339.8|24
1615519500000|2021-03-12 03:25:00|2342.2|2341.9|2341.9|2341.6|2342.5|2342.2|2341.9|2341.6|18
1615519800000|2021-03-12 03:30:00|2342.1|2341.8|2339|2338.7|2342.8|2342.5|2338.8|2338.5|214
1615520100000|2021-03-12 03:35:00|2339.3|2339|2340.6|2340.3|2340.6|2340.3|2339.3|2339|100
1615520400000|2021-03-12 03:40:00|2340.7|2340.4|2340.7|2340.4|2340.7|2340.4|2340.3|2340|66
1615520700000|2021-03-12 03:45:00|2340.5|2340.2|2340.4|2340.1|2340.7|2340.4|2340.4|2340.1|17
1615521000000|2021-03-12 03:50:00|2340.9|2340.6|2341.6|2341.3|2342|2341.7|2340.6|2340.3|33
1615521300000|2021-03-12 03:55:00|2341|2340.7|2341.3|2341|2341.5|2341.2|2340.4|2340.1|176
1615521600000|2021-03-12 04:00:00|2341.5|2341.2|2340.9|2340.6|2342.2|2341.9|2340.9|2340.6|150
1615521900000|2021-03-12 04:05:00|2340.8|2340.5|2339.8|2339.5|2341.1|2340.8|2339.8|2339.5|51
1615522200000|2021-03-12 04:10:00|2340|2339.7|2340.9|2340.6|2341|2340.7|2339.6|2339.3|30
1615522500000|2021-03-12 04:15:00|2340.5|2340.2|2340.2|2339.9|2340.7|2340.4|2339.5|2339.2|40
1615522800000|2021-03-12 04:20:00|2339.9|2339.6|2340.3|2340|2340.8|2340.5|2339.9|2339.6|22
1615523100000|2021-03-12 04:25:00|2340.2|2339.9|2340.9|2340.6|2340.9|2340.6|2340.2|2339.9|13
1615523400000|2021-03-12 04:30:00|2341.2|2340.9|2342.2|2341.9|2342.3|2342|2341.2|2340.9|82
1615523700000|2021-03-12 04:35:00|2342.1|2341.8|2342|2341.7|2342.4|2342.1|2341.5|2341.2|38
1615524000000|2021-03-12 04:40:00|2342.3|2342|2342.6|2342.3|2342.6|2342.3|2342.1|2341.8|25
1615524300000|2021-03-12 04:45:00|2342.2|2341.9|2342.8|2342.5|2342.8|2342.5|2342|2341.7|39
1615524600000|2021-03-12 04:50:00|2342.9|2342.6|2343.2|2342.9|2343.6|2343.3|2342.6|2342.3|51
1615524900000|2021-03-12 04:55:00|2343|2342.7|2343.6|2343.3|2343.7|2343.4|2343|2342.7|36
1615525200000|2021-03-12 05:00:00|2343.9|2343.6|2343.7|2343.4|2344.2|2343.9|2342.8|2342.5|68
1615525500000|2021-03-12 05:05:00|2344|2343.7|2342.4|2342.1|2344|2343.7|2342.4|2342.1|28
1615525800000|2021-03-12 05:10:00|2341.3|2341|2341.8|2341.5|2342.1|2341.8|2341.1|2340.8|48
1615526100000|2021-03-12 05:15:00|2341.9|2341.6|2341.5|2341.2|2341.9|2341.6|2340.6|2340.3|24
1615526400000|2021-03-12 05:20:00|2341.1|2340.8|2341.3|2341|2341.3|2341|2340.6|2340.3|25
1615526700000|2021-03-12 05:25:00|2341.5|2341.2|2341.1|2340.8|2341.5|2341.2|2340.7|2340.4|16
1615527000000|2021-03-12 05:30:00|2341.4|2341.1|2341.7|2341.4|2341.7|2341.4|2340.9|2340.6|3
1615527300000|2021-03-12 05:35:00|2340.9|2340.6|2341.7|2341.4|2341.8|2341.5|2340.9|2340.6|4
1615527600000|2021-03-12 05:40:00|2341.5|2341.2|2341.8|2341.5|2341.8|2341.5|2341.3|2341|12
1615527900000|2021-03-12 05:45:00|2341.1|2340.8|2341|2340.7|2341.9|2341.6|2340.6|2340.3|75
1615528200000|2021-03-12 05:50:00|2340.6|2340.3|2340.1|2339.8|2342.3|2342|2339.5|2339.2|57
1615528500000|2021-03-12 05:55:00|2339.4|2339.1|2340.4|2340.1|2340.6|2340.3|2339|2338.7|60
1615528800000|2021-03-12 06:00:00|2340.6|2340.3|2342|2341.7|2342|2341.7|2340.5|2340.2|96
1615529100000|2021-03-12 06:05:00|2341.6|2341.3|2341.8|2341.5|2342.2|2341.9|2341.3|2341|25
1615529400000|2021-03-12 06:10:00|2341.2|2340.9|2341|2340.7|2341.6|2341.3|2339.9|2339.6|106
1615529700000|2021-03-12 06:15:00|2341.1|2340.8|2341.4|2341.1|2341.8|2341.5|2339.9|2339.6|43
1615530000000|2021-03-12 06:20:00|2340.8|2340.5|2340.4|2340.1|2340.8|2340.5|2340|2339.7|53
1615530300000|2021-03-12 06:25:00|2340.5|2340.2|2340.8|2340.5|2341.6|2341.3|2340.1|2339.8|50
1615530600000|2021-03-12 06:30:00|2340.9|2340.6|2342.1|2341.8|2342.1|2341.8|2340.5|2340.2|52
1615530900000|2021-03-12 06:35:00|2341.9|2341.6|2342|2341.7|2342.8|2342.5|2341.9|2341.6|51
1615531200000|2021-03-12 06:40:00|2342.4|2342.1|2342.2|2341.9|2342.7|2342.4|2342.2|2341.9|19
1615531500000|2021-03-12 06:45:00|2342.7|2342.4|2341.7|2341.4|2342.7|2342.4|2341.7|2341.4|40
1615531800000|2021-03-12 06:50:00|2341.9|2341.6|2341.3|2341|2342|2341.7|2341.1|2340.8|78
1615532100000|2021-03-12 06:55:00|2341.5|2341.2|2340|2339.7|2341.5|2341.2|2340|2339.7|81
1615532400000|2021-03-12 07:00:00|2340.2|2339.9|2339.9|2339.6|2340.6|2340.3|2339.6|2339.3|108
1615532700000|2021-03-12 07:05:00|2340.1|2339.8|2338.1|2337.8|2340.1|2339.8|2338|2337.7|81
1615533000000|2021-03-12 07:10:00|2337.9|2337.6|2336.3|2336|2338.6|2338.3|2336.2|2335.9|163
1615533300000|2021-03-12 07:15:00|2336.2|2335.9|2335.4|2335.1|2336.8|2336.5|2335.4|2335.1|121
1615533600000|2021-03-12 07:20:00|2335.7|2335.4|2335.9|2335.6|2335.9|2335.6|2335|2334.7|112
1615533900000|2021-03-12 07:25:00|2335.7|2335.4|2334.9|2334.6|2335.7|2335.4|2334|2333.7|105
1615534200000|2021-03-12 07:30:00|2334.6|2334.3|2334.5|2334.2|2334.9|2334.6|2333.1|2332.8|200
1615534500000|2021-03-12 07:35:00|2334.2|2333.9|2332.9|2332.6|2335.3|2335|2332|2331.7|240
1615534800000|2021-03-12 07:40:00|2333.2|2332.9|2333|2332.7|2335.3|2335|2332.8|2332.5|177
1615535100000|2021-03-12 07:45:00|2332.9|2332.6|2334.9|2334.6|2336.2|2335.9|2332.9|2332.6|82
1615535400000|2021-03-12 07:50:00|2334.8|2334.5|2334.7|2334.4|2335.2|2334.9|2333.4|2333.1|30
1615535700000|2021-03-12 07:55:00|2334.8|2334.5|2334.4|2334.1|2335|2334.7|2333.5|2333.2|103
1615536000000|2021-03-12 08:00:00|2334|2333.7|2332|2331.7|2335.9|2335.6|2331.3|2331|345
1615536300000|2021-03-12 08:05:00|2331.3|2331|2333.7|2333.4|2334.3|2334|2329.4|2329.1|338
1615536600000|2021-03-12 08:10:00|2333.9|2333.6|2333.7|2333.4|2334.7|2334.4|2331.6|2331.3|211
1615536900000|2021-03-12 08:15:00|2333.6|2333.3|2333.1|2332.8|2334.9|2334.6|2332.8|2332.5|197
1615537200000|2021-03-12 08:20:00|2333.8|2333.5|2334.1|2333.8|2335.9|2335.6|2333.6|2333.3|99
1615537500000|2021-03-12 08:25:00|2335.3|2335|2335.4|2335.1|2335.6|2335.3|2333.3|2333|82
1615537800000|2021-03-12 08:30:00|2334.5|2334.2|2331.9|2331.6|2334.5|2334.2|2331.5|2331.2|137
1615538100000|2021-03-12 08:35:00|2332|2331.7|2331.1|2330.8|2334.3|2334|2331|2330.7|127
1615538400000|2021-03-12 08:40:00|2331.2|2330.9|2332.3|2332|2332.6|2332.3|2330.6|2330.3|88
1615538700000|2021-03-12 08:45:00|2331.8|2331.5|2329.7|2329.4|2333.8|2333.5|2329.3|2329|127
1615539000000|2021-03-12 08:50:00|2329.9|2329.6|2332|2331.7|2332.1|2331.8|2327.8|2327.5|160
1615539300000|2021-03-12 08:55:00|2331.9|2331.6|2330.3|2330|2332.3|2332|2329.7|2329.4|113
1615539600000|2021-03-12 09:00:00|2330|2329.7|2328.8|2328.5|2330.5|2330.2|2328.6|2328.3|132
1615539900000|2021-03-12 09:05:00|2329|2328.7|2332|2331.7|2332.8|2332.5|2329|2328.7|92
1615540200000|2021-03-12 09:10:00|2332.5|2332.2|2330.4|2330.1|2332.7|2332.4|2329.9|2329.6|179
1615540500000|2021-03-12 09:15:00|2330.2|2329.9|2329.5|2329.2|2331|2330.7|2329|2328.7|135
1615540800000|2021-03-12 09:20:00|2330.1|2329.8|2327.5|2327.2|2330.4|2330.1|2327|2326.7|109
1615541100000|2021-03-12 09:25:00|2327.6|2327.3|2328.4|2328.1|2329|2328.7|2327.1|2326.8|92
1615541400000|2021-03-12 09:30:00|2327.8|2327.5|2328.9|2328.6|2329.3|2329|2327.6|2327.3|99
1615541700000|2021-03-12 09:35:00|2328.8|2328.5|2328.3|2328|2329.7|2329.4|2328.2|2327.9|99
1615542000000|2021-03-12 09:40:00|2329|2328.7|2328.4|2328.1|2329|2328.7|2327.4|2327.1|24
1615542300000|2021-03-12 09:45:00|2329.6|2329.3|2331|2330.7|2331.5|2331.2|2329|2328.7|126
1615542600000|2021-03-12 09:50:00|2330.9|2330.6|2328.1|2327.8|2330.9|2330.6|2327.8|2327.5|165
1615542900000|2021-03-12 09:55:00|2327.8|2327.5|2330.7|2330.4|2330.7|2330.4|2327.5|2327.2|80
1615543200000|2021-03-12 10:00:00|2330.6|2330.3|2329.1|2328.8|2331.1|2330.8|2328.9|2328.6|157
1615543500000|2021-03-12 10:05:00|2328.9|2328.6|2329.3|2329|2329.7|2329.4|2328.2|2327.9|166
1615543800000|2021-03-12 10:10:00|2329|2328.7|2329.2|2328.9|2329.9|2329.6|2328.7|2328.4|62
1615544100000|2021-03-12 10:15:00|2329|2328.7|2326.9|2326.6|2329|2328.7|2326.9|2326.6|108
1615544400000|2021-03-12 10:20:00|2326.5|2326.2|2327.2|2326.9|2328.3|2328|2326.5|2326.2|127
1615544700000|2021-03-12 10:25:00|2327|2326.7|2328.4|2328.1|2328.4|2328.1|2326.4|2326.1|61
1615545000000|2021-03-12 10:30:00|2328.5|2328.2|2331.5|2331.2|2331.7|2331.4|2327.8|2327.5|105
1615545300000|2021-03-12 10:35:00|2331.6|2331.3|2330.8|2330.5|2332.9|2332.6|2329.6|2329.3|179
1615545600000|2021-03-12 10:40:00|2330.2|2329.9|2332.3|2332|2332.6|2332.3|2329.6|2329.3|41
1615545900000|2021-03-12 10:45:00|2332.5|2332.2|2332.3|2332|2333.4|2333.1|2331.9|2331.6|85
1615546200000|2021-03-12 10:50:00|2332.5|2332.2|2330.8|2330.5|2332.9|2332.6|2330.5|2330.2|42
1615546500000|2021-03-12 10:55:00|2330.3|2330|2331.1|2330.8|2331.6|2331.3|2330.2|2329.9|68
1615546800000|2021-03-12 11:00:00|2331.4|2331.1|2331|2330.7|2331.4|2331.1|2328.9|2328.6|116
1615547100000|2021-03-12 11:05:00|2330.8|2330.5|2331.2|2330.9|2331.9|2331.6|2329.3|2329|141
1615547400000|2021-03-12 11:10:00|2330.3|2330|2330.4|2330.1|2331.6|2331.3|2329.7|2329.4|83
1615547700000|2021-03-12 11:15:00|2330.5|2330.2|2330.7|2330.4|2330.9|2330.6|2328.3|2328|93
1615548000000|2021-03-12 11:20:00|2331.1|2330.8|2329.7|2329.4|2331.2|2330.9|2329.2|2328.9|54
1615548300000|2021-03-12 11:25:00|2329.2|2328.9|2329.1|2328.8|2330.5|2330.2|2327.9|2327.6|55
1615548600000|2021-03-12 11:30:00|2328.7|2328.4|2332|2331.7|2332|2331.7|2328.7|2328.4|184
1615548900000|2021-03-12 11:35:00|2332.1|2331.8|2333|2332.7|2333.4|2333.1|2331.7|2331.4|146
1615549200000|2021-03-12 11:40:00|2333.9|2333.6|2334.1|2333.8|2335.4|2335.1|2333.5|2333.2|137
1615549500000|2021-03-12 11:45:00|2333.8|2333.5|2333.5|2333.2|2334.1|2333.8|2331.7|2331.4|104
1615549800000|2021-03-12 11:50:00|2333.9|2333.6|2336.2|2335.9|2336.3|2336|2333|2332.7|81
1615550100000|2021-03-12 11:55:00|2335.9|2335.6|2334.3|2334|2336.9|2336.6|2333.5|2333.2|104
1615550400000|2021-03-12 12:00:00|2334.2|2333.9|2336.1|2335.8|2336.5|2336.2|2333.2|2332.9|163
1615550700000|2021-03-12 12:05:00|2336.2|2335.9|2335.3|2335|2336.2|2335.9|2334.7|2334.4|179
1615551000000|2021-03-12 12:10:00|2335.5|2335.2|2333.5|2333.2|2335.6|2335.3|2333.4|2333.1|208
1615551300000|2021-03-12 12:15:00|2334|2333.7|2333.7|2333.4|2335.4|2335.1|2333.7|2333.4|84
1615551600000|2021-03-12 12:20:00|2333.8|2333.5|2333|2332.7|2335.2|2334.9|2333|2332.7|114
1615551900000|2021-03-12 12:25:00|2333.1|2332.8|2331.4|2331.1|2333.3|2333|2331|2330.7|185
1615552200000|2021-03-12 12:30:00|2331.3|2331|2331.3|2331|2331.9|2331.6|2330.6|2330.3|172
1615552500000|2021-03-12 12:35:00|2331|2330.7|2331.7|2331.4|2332.5|2332.2|2330.8|2330.5|183
1615552800000|2021-03-12 12:40:00|2331.6|2331.3|2334.6|2334.3|2334.6|2334.3|2331.6|2331.3|183
1615553100000|2021-03-12 12:45:00|2334.3|2334|2336|2335.7|2336.5|2336.2|2334.1|2333.8|250
1615553400000|2021-03-12 12:50:00|2336.4|2336.1|2337.1|2336.8|2337.6|2337.3|2334.9|2334.6|210
1615553700000|2021-03-12 12:55:00|2337.6|2337.3|2337.9|2337.6|2338.3|2338|2337|2336.7|205
1615554000000|2021-03-12 13:00:00|2338.1|2337.8|2339.5|2339.2|2339.9|2339.6|2337.3|2337|229
1615554300000|2021-03-12 13:05:00|2339.8|2339.5|2335.8|2335.5|2339.9|2339.6|2335.7|2335.4|1771
1615554600000|2021-03-12 13:10:00|2335.7|2335.4|2336.9|2336.6|2337.4|2337.1|2335.3|2335|239
1615554900000|2021-03-12 13:15:00|2337.1|2336.8|2337.9|2337.6|2338.7|2338.4|2336.1|2335.8|1288
1615555200000|2021-03-12 13:20:00|2338.2|2337.9|2336.4|2336.1|2339.1|2338.8|2336|2335.7|371
1615555500000|2021-03-12 13:25:00|2336.3|2336|2336.2|2335.9|2337.2|2336.9|2335.7|2335.4|136
1615555800000|2021-03-12 13:30:00|2336.1|2335.8|2336.7|2336.4|2338.7|2338.4|2335.6|2335.3|193
1615556100000|2021-03-12 13:35:00|2336.8|2336.5|2336.7|2336.4|2337.8|2337.5|2335.5|2335.2|409
1615556400000|2021-03-12 13:40:00|2337.1|2336.8|2335.9|2335.6|2338|2337.7|2335.5|2335.2|1223
1615556700000|2021-03-12 13:45:00|2336.3|2336|2335|2334.7|2336.3|2336|2334.5|2334.2|1927
1615557000000|2021-03-12 13:50:00|2334.8|2334.5|2335.5|2335.2|2335.7|2335.4|2334.1|2333.8|474
1615557300000|2021-03-12 13:55:00|2335.6|2335.3|2332.4|2332.1|2335.8|2335.5|2332.4|2332.1|745
1615557600000|2021-03-12 14:00:00|2332.1|2331.8|2331.8|2331.5|2333.8|2333.5|2331.7|2331.4|433
1615557900000|2021-03-12 14:05:00|2331.7|2331.4|2331.8|2331.5|2332.6|2332.3|2331.3|2331|352
1615558200000|2021-03-12 14:10:00|2331.9|2331.6|2329.9|2329.6|2332.6|2332.3|2329.2|2328.9|1185
1615558500000|2021-03-12 14:15:00|2329.8|2329.5|2329.7|2329.4|2330.5|2330.2|2329.2|2328.9|911
1615558800000|2021-03-12 14:20:00|2330.3|2330|2330.7|2330.4|2330.9|2330.6|2329.6|2329.3|1288
1615559100000|2021-03-12 14:25:00|2330.8|2330.5|2333|2332.7|2333.4|2333.1|2330.6|2330.3|682
1615559400000|2021-03-12 14:30:00|2332.9|2332.6|2337.7|2337.4|2339.5|2339.2|2328.5|2328.2|4821
1615559700000|2021-03-12 14:35:00|2337.4|2337.1|2333.1|2332.8|2338.6|2338.3|2328.5|2328.2|4757
1615560000000|2021-03-12 14:40:00|2333.3|2333|2337.3|2337|2339.3|2339|2331.1|2330.8|2427
1615560300000|2021-03-12 14:45:00|2338.4|2338.1|2334|2333.7|2339.2|2338.9|2329.7|2329.4|5091
1615560600000|2021-03-12 14:50:00|2333.5|2333.2|2338.8|2338.5|2340.5|2340.2|2332.8|2332.5|2494
1615560900000|2021-03-12 14:55:00|2338.5|2338.2|2339.8|2339.5|2342.3|2342|2337|2336.7|2224
1615561200000|2021-03-12 15:00:00|2339.6|2339.3|2342.1|2341.8|2343.3|2343|2336.5|2336.2|2539
1615561500000|2021-03-12 15:05:00|2342.2|2341.9|2340.8|2340.5|2344.3|2344|2339.4|2339.1|1651
1615561800000|2021-03-12 15:10:00|2340.9|2340.6|2340.1|2339.8|2342.2|2341.9|2337.7|2337.4|1957
1615562100000|2021-03-12 15:15:00|2340.3|2340|2337.2|2336.9|2341.7|2341.4|2336.4|2336.1|1903
1615562400000|2021-03-12 15:20:00|2337.1|2336.8|2331.9|2331.6|2337.1|2336.8|2331.8|2331.5|4563
1615562700000|2021-03-12 15:25:00|2332|2331.7|2330|2329.7|2332.3|2332|2326.5|2326.2|4983
1615563000000|2021-03-12 15:30:00|2330.3|2330|2333.6|2333.3|2334.7|2334.4|2328|2327.7|4836
1615563300000|2021-03-12 15:35:00|2333.4|2333.1|2336.1|2335.8|2337|2336.7|2330.4|2330.1|975
1615563600000|2021-03-12 15:40:00|2336.5|2336.2|2337.7|2337.4|2338.5|2338.2|2334.8|2334.5|925
1615563900000|2021-03-12 15:45:00|2338|2337.7|2341.3|2341|2341.8|2341.5|2336.7|2336.4|1482
1615564200000|2021-03-12 15:50:00|2341.5|2341.2|2338.8|2338.5|2343|2342.7|2335.2|2334.9|3405
1615564500000|2021-03-12 15:55:00|2338.4|2338.1|2335.8|2335.5|2338.9|2338.6|2335.3|2335|1024
1615564800000|2021-03-12 16:00:00|2336.2|2335.9|2333.8|2333.5|2340.8|2340.5|2332.3|2332|2671
1615565100000|2021-03-12 16:05:00|2333.3|2333|2342|2341.7|2342.7|2342.4|2333.3|2333|2936
1615565400000|2021-03-12 16:10:00|2342.1|2341.8|2342.7|2342.4|2344.8|2344.5|2341.2|2340.9|3735
1615565700000|2021-03-12 16:15:00|2342.9|2342.6|2344.2|2343.9|2347.7|2347.4|2341.8|2341.5|3105
1615566000000|2021-03-12 16:20:00|2344.3|2344|2346.4|2346.1|2348.5|2348.2|2344.3|2344|2146
1615566300000|2021-03-12 16:25:00|2346.3|2346|2344.8|2344.5|2347.4|2347.1|2344.6|2344.3|1509
1615566600000|2021-03-12 16:30:00|2344.6|2344.3|2342|2341.7|2346.4|2346.1|2342|2341.7|1007
1615566900000|2021-03-12 16:35:00|2342.3|2342|2340.3|2340|2343.2|2342.9|2336.9|2336.6|2477
1615567200000|2021-03-12 16:40:00|2340.4|2340.1|2341.1|2340.8|2342.2|2341.9|2339.6|2339.3|820
1615567500000|2021-03-12 16:45:00|2341.3|2341|2342.7|2342.4|2342.8|2342.5|2339.6|2339.3|991
1615567800000|2021-03-12 16:50:00|2342.8|2342.5|2341.5|2341.2|2343.1|2342.8|2341.2|2340.9|1071
1615568100000|2021-03-12 16:55:00|2341.7|2341.4|2338.4|2338.1|2341.7|2341.4|2337.7|2337.4|1036
1615568400000|2021-03-12 17:00:00|2338.5|2338.2|2335.8|2335.5|2339|2338.7|2334.4|2334.1|1022
1615568700000|2021-03-12 17:05:00|2335.7|2335.4|2337.4|2337.1|2337.8|2337.5|2334.6|2334.3|1098
1615569000000|2021-03-12 17:10:00|2337.6|2337.3|2336.3|2336|2337.6|2337.3|2334.9|2334.6|1649
1615569300000|2021-03-12 17:15:00|2336.4|2336.1|2340.1|2339.8|2340.7|2340.4|2336.1|2335.8|1252
1615569600000|2021-03-12 17:20:00|2340.2|2339.9|2337.4|2337.1|2340.4|2340.1|2337.3|2337|1094
1615569900000|2021-03-12 17:25:00|2338|2337.7|2339.6|2339.3|2339.7|2339.4|2336.5|2336.2|2637
1615570200000|2021-03-12 17:30:00|2339.7|2339.4|2340.8|2340.5|2342|2341.7|2339.1|2338.8|874
1615570500000|2021-03-12 17:35:00|2341.2|2340.9|2343.3|2343|2343.4|2343.1|2340.8|2340.5|3822
1615570800000|2021-03-12 17:40:00|2343.4|2343.1|2341.7|2341.4|2343.8|2343.5|2339.9|2339.6|927
1615571100000|2021-03-12 17:45:00|2341.6|2341.3|2342|2341.7|2343.7|2343.4|2341.3|2341|1341
1615571400000|2021-03-12 17:50:00|2342.1|2341.8|2340.8|2340.5|2342.1|2341.8|2338.7|2338.4|530
1615571700000|2021-03-12 17:55:00|2340.6|2340.3|2338.8|2338.5|2340.9|2340.6|2337.8|2337.5|680
1615572000000|2021-03-12 18:00:00|2338.7|2338.4|2339.8|2339.5|2340.2|2339.9|2337.2|2336.9|614
1615572300000|2021-03-12 18:05:00|2339.9|2339.6|2342.3|2342|2343.6|2343.3|2339.7|2339.4|819
1615572600000|2021-03-12 18:10:00|2342.4|2342.1|2342.8|2342.5|2344|2343.7|2341.5|2341.2|656
1615572900000|2021-03-12 18:15:00|2342.6|2342.3|2342.2|2341.9|2343.3|2343|2341.2|2340.9|833
1615573200000|2021-03-12 18:20:00|2342.3|2342|2341.5|2341.2|2343.7|2343.4|2340.9|2340.6|866
1615573500000|2021-03-12 18:25:00|2341.1|2340.8|2341.7|2341.4|2342.6|2342.3|2340.8|2340.5|1099
1615573800000|2021-03-12 18:30:00|2341.8|2341.5|2342.1|2341.8|2342.8|2342.5|2341.3|2341|782
1615574100000|2021-03-12 18:35:00|2341.9|2341.6|2340.1|2339.8|2341.9|2341.6|2338.9|2338.6|811
1615574400000|2021-03-12 18:40:00|2340.3|2340|2340|2339.7|2341|2340.7|2339.1|2338.8|1746
1615574700000|2021-03-12 18:45:00|2340.1|2339.8|2336.4|2336.1|2340.1|2339.8|2336.4|2336.1|1935
1615575000000|2021-03-12 18:50:00|2336.5|2336.2|2336.7|2336.4|2338|2337.7|2335.6|2335.3|1496
1615575300000|2021-03-12 18:55:00|2336.9|2336.6|2336|2335.7|2338.1|2337.8|2335.3|2335|1720
1615575600000|2021-03-12 19:00:00|2336.4|2336.1|2335.9|2335.6|2339|2338.7|2335.6|2335.3|1172
1615575900000|2021-03-12 19:05:00|2336.2|2335.9|2336.6|2336.3|2337.1|2336.8|2335.4|2335.1|1040
1615576200000|2021-03-12 19:10:00|2336|2335.7|2335.8|2335.5|2336.4|2336.1|2335|2334.7|931
1615576500000|2021-03-12 19:15:00|2335.6|2335.3|2336.6|2336.3|2337.7|2337.4|2334.6|2334.3|575
1615576800000|2021-03-12 19:20:00|2336.5|2336.2|2336|2335.7|2337.6|2337.3|2334.8|2334.5|624
1615577100000|2021-03-12 19:25:00|2336.1|2335.8|2340.7|2340.4|2340.7|2340.4|2335.2|2334.9|759
1615577400000|2021-03-12 19:30:00|2340.4|2340.1|2342.7|2342.4|2342.8|2342.5|2340|2339.7|1014
1615577700000|2021-03-12 19:35:00|2342.8|2342.5|2342.7|2342.4|2344.2|2343.9|2341.7|2341.4|1492
1615578000000|2021-03-12 19:40:00|2342.9|2342.6|2344.8|2344.5|2344.8|2344.5|2342.4|2342.1|1060
1615578300000|2021-03-12 19:45:00|2344.5|2344.2|2343.4|2343.1|2344.5|2344.2|2343|2342.7|1652
1615578600000|2021-03-12 19:50:00|2343.5|2343.2|2343.8|2343.5|2345.4|2345.1|2342.7|2342.4|692
1615578900000|2021-03-12 19:55:00|2343.6|2343.3|2344.6|2344.3|2345.3|2345|2343|2342.7|1009
1615579200000|2021-03-12 20:00:00|2344.4|2344.1|2343|2342.7|2344.5|2344.2|2342.4|2342.1|668
1615579500000|2021-03-12 20:05:00|2343.1|2342.8|2344.9|2344.6|2345.5|2345.2|2342.1|2341.8|1210
1615579800000|2021-03-12 20:10:00|2344.8|2344.5|2342.7|2342.4|2344.9|2344.6|2342.2|2341.9|1474
1615580100000|2021-03-12 20:15:00|2343.1|2342.8|2345.3|2345|2345.5|2345.2|2343|2342.7|958
1615580400000|2021-03-12 20:20:00|2345.5|2345.2|2346.6|2346.3|2347|2346.7|2344.6|2344.3|1446
1615580700000|2021-03-12 20:25:00|2346.7|2346.4|2345.1|2344.8|2346.9|2346.6|2345|2344.7|865
1615581000000|2021-03-12 20:30:00|2345.4|2345.1|2347.3|2347|2347.4|2347.1|2345.1|2344.8|2906
1615581300000|2021-03-12 20:35:00|2347.2|2346.9|2350.4|2350.1|2350.5|2350.2|2347.2|2346.9|2087
1615581600000|2021-03-12 20:40:00|2350.1|2349.8|2350.7|2350.4|2351.5|2351.2|2350|2349.7|1146
1615581900000|2021-03-12 20:45:00|2350.8|2350.5|2350.5|2350.2|2352.7|2352.4|2350.5|2350.2|1197
1615582200000|2021-03-12 20:50:00|2350.6|2350.3|2351.8|2351.5|2352|2351.7|2349.5|2349.2|1580
1615582500000|2021-03-12 20:55:00|2351.7|2351.4|2350.2|2349.9|2354.3|2354|2349.3|2349|7128
1615582800000|2021-03-12 21:00:00|2350.8|2350.5|2353.2|2352.9|2354.9|2354.6|2349.3|2349|2946
1615583100000|2021-03-12 21:05:00|2353|2352.7|2352.3|2352|2353.3|2353|2351.8|2351.5|1062
1615583400000|2021-03-12 21:10:00|2352.2|2351.9|2352|2351.2|2352.8|2352.5|2350.1|2349.8|568
1615583700000|2021-03-12 21:15:00|2352.1|2351.3|2352.1|2351.3|2352.3|2351.5|2351.7|2350.9|0
1615584000000|2021-03-12 21:20:00|2352|2351.2|2352.1|2351.3|2352.2|2351.4|2352|2351.2|0
1615584300000|2021-03-12 21:25:00|2351.8|2351|2351.9|2351.1|2352|2351.2|2351.8|2351|0
1615584600000|2021-03-12 21:30:00|2351.1|2350.8|2350.1|2349.8|2351.1|2350.8|2349.6|2349.3|508
1615584900000|2021-03-12 21:35:00|2350|2349.7|2349.7|2349.4|2350.2|2349.9|2349.6|2349.3|71
1615585200000|2021-03-12 21:40:00|2350|2349.7|2350.5|2350.2|2350.6|2350.3|2349.7|2349.4|64
1615585500000|2021-03-12 21:45:00|2350.8|2350.5|2351.4|2351.1|2351.4|2351.1|2350.8|2350.5|136
1615585800000|2021-03-12 21:50:00|2351.3|2351|2352.4|2352.1|2352.4|2352.1|2351.2|2350.9|107
1615586100000|2021-03-12 21:55:00|2352.5|2352.2|2352.8|2352|2353.3|2353|2352.4|2351.9|211
1615759200000|2021-03-14 22:00:00|2358.8|2358.5|2360.5|2360.2|2361.3|2361|2356.1|2355.8|304
1615759500000|2021-03-14 22:05:00|2360.2|2359.9|2357.1|2356.8|2360.5|2360.2|2356.7|2356.4|259
1615759800000|2021-03-14 22:10:00|2356.8|2356.5|2356.8|2356.5|2356.8|2356.5|2354.2|2353.9|117
1615760100000|2021-03-14 22:15:00|2356.4|2356.1|2356.4|2356.1|2358.2|2357.9|2356|2355.7|101
1615760400000|2021-03-14 22:20:00|2356.6|2356.3|2356.4|2356.1|2357.2|2356.9|2356.1|2355.8|62
1615760700000|2021-03-14 22:25:00|2356|2355.7|2357|2356.7|2357.6|2357.3|2356|2355.7|15
1615761000000|2021-03-14 22:30:00|2356.9|2356.6|2353.9|2353.6|2356.9|2356.6|2353.6|2353.3|43
1615761300000|2021-03-14 22:35:00|2354.5|2354.2|2355.5|2355.2|2355.9|2355.6|2354.5|2354.2|13
1615761600000|2021-03-14 22:40:00|2355.6|2355.3|2355.5|2355.2|2355.6|2355.3|2354.3|2354|15
1615761900000|2021-03-14 22:45:00|2356.2|2355.9|2356|2355.7|2356.2|2355.9|2355.6|2355.3|5
1615762200000|2021-03-14 22:50:00|2356.1|2355.8|2355.2|2354.9|2356.5|2356.2|2355|2354.7|17
1615762500000|2021-03-14 22:55:00|2355.4|2355.1|2358|2357.7|2358.9|2358.6|2355.4|2355.1|78
1615762800000|2021-03-14 23:00:00|2358.1|2357.8|2359.3|2359|2359.9|2359.6|2358.1|2357.8|105
1615763100000|2021-03-14 23:05:00|2358.9|2358.6|2359.3|2359|2359.7|2359.4|2358.9|2358.6|19
1615763400000|2021-03-14 23:10:00|2359|2358.7|2358.5|2358.2|2359.9|2359.6|2358.5|2358.2|16
1615763700000|2021-03-14 23:15:00|2358.8|2358.5|2358.6|2358.3|2359.3|2359|2358.6|2358.3|45
1615764000000|2021-03-14 23:20:00|2359.3|2359|2359.4|2359.1|2359.9|2359.6|2359.2|2358.9|27
1615764300000|2021-03-14 23:25:00|2360.2|2359.9|2359.7|2359.4|2360.5|2360.2|2359.6|2359.3|36
1615764600000|2021-03-14 23:30:00|2359.9|2359.6|2359.8|2359.5|2359.9|2359.6|2359.8|2359.5|3
1615764900000|2021-03-14 23:35:00|2360.4|2360.1|2360.5|2360.2|2360.8|2360.5|2359.6|2359.3|14
1615765200000|2021-03-14 23:40:00|2360.9|2360.6|2360.5|2360.2|2361.3|2361|2360.5|2360.2|76
1615765500000|2021-03-14 23:45:00|2360.2|2359.9|2361.1|2360.8|2361.1|2360.8|2360.2|2359.9|11
1615765800000|2021-03-14 23:50:00|2361.3|2361|2360.5|2360.2|2361.6|2361.3|2359.9|2359.6|141
1615766100000|2021-03-14 23:55:00|2359.6|2359.3|2358.8|2358.5|2360.2|2359.9|2358.8|2358.5|6
1615766400000|2021-03-15 00:00:00|2359.3|2359|2359|2358.7|2360|2359.7|2358.7|2358.4|110
1615766700000|2021-03-15 00:05:00|2359.1|2358.8|2360|2359.7|2361.4|2361.1|2359.1|2358.8|81
1615767000000|2021-03-15 00:10:00|2360.1|2359.8|2361.6|2361.3|2361.7|2361.4|2360.1|2359.8|11
1615767300000|2021-03-15 00:15:00|2361.1|2360.8|2360.1|2359.8|2361.5|2361.2|2360.1|2359.8|66
1615767600000|2021-03-15 00:20:00|2359.5|2359.2|2360.3|2360|2360.3|2360|2358.9|2358.6|17
1615767900000|2021-03-15 00:25:00|2360|2359.7|2361.1|2360.8|2361.6|2361.3|2359.9|2359.6|14
1615768200000|2021-03-15 00:30:00|2361.3|2361|2362.6|2362.3|2363.1|2362.8|2361.3|2361|35
1615768500000|2021-03-15 00:35:00|2362.7|2362.4|2361.2|2360.9|2362.8|2362.5|2360.9|2360.6|25
1615768800000|2021-03-15 00:40:00|2360.8|2360.5|2360.9|2360.6|2361|2360.7|2360.6|2360.3|13
1615769100000|2021-03-15 00:45:00|2361.6|2361.3|2359.6|2359.3|2361.6|2361.3|2358.9|2358.6|15
1615769400000|2021-03-15 00:50:00|2359.4|2359.1|2359.4|2359.1|2360.1|2359.8|2359|2358.7|16
1615769700000|2021-03-15 00:55:00|2359.6|2359.3|2360.1|2359.8|2360.1|2359.8|2359.6|2359.3|5
1615770000000|2021-03-15 01:00:00|2360.3|2360|2362.3|2362|2362.9|2362.6|2360.3|2360|34
1615770300000|2021-03-15 01:05:00|2362.7|2362.4|2362.6|2362.3|2363|2362.7|2362.4|2362.1|13
1615770600000|2021-03-15 01:10:00|2362.4|2362.1|2362.8|2362.5|2362.8|2362.5|2362.1|2361.8|5
1615770900000|2021-03-15 01:15:00|2362.6|2362.3|2363.4|2363.1|2364.1|2363.8|2362|2361.7|91
1615771200000|2021-03-15 01:20:00|2363.9|2363.6|2362.9|2362.6|2363.9|2363.6|2362.7|2362.4|75
1615771500000|2021-03-15 01:25:00|2362.2|2361.9|2363.5|2363.2|2363.8|2363.5|2362|2361.7|24
1615771800000|2021-03-15 01:30:00|2363.1|2362.8|2362|2361.7|2363.5|2363.2|2361.6|2361.3|15
1615772100000|2021-03-15 01:35:00|2361.7|2361.4|2360.6|2360.3|2361.7|2361.4|2360.6|2360.3|32
1615772400000|2021-03-15 01:40:00|2360.4|2360.1|2361.6|2361.3|2361.6|2361.3|2359.4|2359.1|28
1615772700000|2021-03-15 01:45:00|2361.7|2361.4|2361.8|2361.5|2362.5|2362.2|2361.7|2361.4|7
1615773000000|2021-03-15 01:50:00|2362.3|2362|2362.4|2362.1|2362.4|2362.1|2360.8|2360.5|10
1615773300000|2021-03-15 01:55:00|2361.6|2361.3|2362.7|2362.4|2362.8|2362.5|2361.6|2361.3|11
1615773600000|2021-03-15 02:00:00|2363.1|2362.8|2363.1|2362.8|2363.4|2363.1|2362.8|2362.5|15
1615773900000|2021-03-15 02:05:00|2363.3|2363|2362.4|2362.1|2363.3|2363|2362.4|2362.1|9
1615774200000|2021-03-15 02:10:00|2362.2|2361.9|2361.8|2361.5|2362.2|2361.9|2361.8|2361.5|2
1615774500000|2021-03-15 02:15:00|2362.3|2362|2360.9|2360.6|2362.3|2362|2360.9|2360.6|6
1615774800000|2021-03-15 02:20:00|2361.3|2361|2360.1|2359.8|2361.3|2361|2360|2359.7|5
1615775100000|2021-03-15 02:25:00|2361.1|2360.8|2360|2359.7|2361.1|2360.8|2360|2359.7|19
1615775400000|2021-03-15 02:30:00|2359.9|2359.6|2360.4|2360.1|2360.7|2360.4|2359.4|2359.1|27
1615775700000|2021-03-15 02:35:00|2359.9|2359.6|2357.7|2357.4|2360.5|2360.2|2357.7|2357.4|89
1615776000000|2021-03-15 02:40:00|2357.8|2357.5|2357.8|2357.5|2358.5|2358.2|2357.4|2357.1|39
1615776300000|2021-03-15 02:45:00|2358.6|2358.3|2358.5|2358.2|2358.6|2358.3|2358.3|2358|27
1615776600000|2021-03-15 02:50:00|2358.1|2357.8|2358.1|2357.8|2358.1|2357.8|2357|2356.7|26
1615776900000|2021-03-15 02:55:00|2357.9|2357.6|2357.9|2357.6|2358.4|2358.1|2357.8|2357.5|12
1615777200000|2021-03-15 03:00:00|2358.1|2357.8|2358.8|2358.5|2358.8|2358.5|2358.1|2357.8|11
1615777500000|2021-03-15 03:05:00|2358.5|2358.2|2356.4|2356.1|2358.5|2358.2|2356.4|2356.1|18
1615777800000|2021-03-15 03:10:00|2356.9|2356.6|2357.7|2357.4|2357.7|2357.4|2356.9|2356.6|10
1615778100000|2021-03-15 03:15:00|2357.8|2357.5|2355.8|2355.5|2357.8|2357.5|2355.4|2355.1|171
1615778400000|2021-03-15 03:20:00|2356.1|2355.8|2356.3|2356|2356.4|2356.1|2355.1|2354.8|23
1615778700000|2021-03-15 03:25:00|2355.8|2355.5|2355.7|2355.4|2356.1|2355.8|2355.6|2355.3|45
1615779000000|2021-03-15 03:30:00|2355.8|2355.5|2356.2|2355.9|2356.2|2355.9|2355.8|2355.5|8
1615779300000|2021-03-15 03:35:00|2355.9|2355.6|2357.1|2356.8|2357.1|2356.8|2355.9|2355.6|35
1615779600000|2021-03-15 03:40:00|2357.3|2357|2356.6|2356.3|2357.7|2357.4|2356.6|2356.3|17
1615779900000|2021-03-15 03:45:00|2356.9|2356.6|2356.9|2356.6|2357.2|2356.9|2356.9|2356.6|11
1615780200000|2021-03-15 03:50:00|2357.2|2356.9|2357.1|2356.8|2357.2|2356.9|2356.6|2356.3|23
1615780500000|2021-03-15 03:55:00|2356.9|2356.6|2358|2357.7|2358.1|2357.8|2356.7|2356.4|20
1615780800000|2021-03-15 04:00:00|2357.9|2357.6|2357.9|2357.6|2357.9|2357.6|2357.6|2357.3|6
1615781100000|2021-03-15 04:05:00|2356.9|2356.6|2355.5|2355.2|2357|2356.7|2355.5|2355.2|13
1615781400000|2021-03-15 04:10:00|2355.2|2354.9|2355.4|2355.1|2355.5|2355.2|2355.2|2354.9|18
1615781700000|2021-03-15 04:15:00|2355.5|2355.2|2356.1|2355.8|2356.1|2355.8|2354.8|2354.5|16
1615782000000|2021-03-15 04:20:00|2356|2355.7|2356.4|2356.1|2356.5|2356.2|2356|2355.7|29
1615782300000|2021-03-15 04:25:00|2356.6|2356.3|2356.8|2356.5|2357|2356.7|2356.6|2356.3|5
1615782600000|2021-03-15 04:30:00|2356.9|2356.6|2357.4|2357.1|2357.5|2357.2|2356.9|2356.6|7
1615782900000|2021-03-15 04:35:00|2357.3|2357|2357|2356.7|2357.3|2357|2356.3|2356|9
1615783200000|2021-03-15 04:40:00|2357.3|2357|2357|2356.7|2357.3|2357|2356|2355.7|11
1615783500000|2021-03-15 04:45:00|2357.6|2357.3|2357.8|2357.5|2357.9|2357.6|2357.6|2357.3|6
1615783800000|2021-03-15 04:50:00|2358.1|2357.8|2358.2|2357.9|2358.5|2358.2|2357.5|2357.2|11
1615784100000|2021-03-15 04:55:00|2358.4|2358.1|2357.6|2357.3|2358.6|2358.3|2357.6|2357.3|10
1615784400000|2021-03-15 05:00:00|2358.1|2357.8|2357.2|2356.9|2358.4|2358.1|2357.2|2356.9|21
1615784700000|2021-03-15 05:05:00|2356.8|2356.5|2356.6|2356.3|2356.9|2356.6|2356.2|2355.9|15
1615785000000|2021-03-15 05:10:00|2355.5|2355.2|2355.5|2355.2|2356.3|2356|2355.5|2355.2|21
1615785300000|2021-03-15 05:15:00|2354.6|2354.3|2356.1|2355.8|2356.1|2355.8|2354|2353.7|22
1615785600000|2021-03-15 05:20:00|2355.3|2355|2356.2|2355.9|2356.2|2355.9|2355.1|2354.8|9
1615785900000|2021-03-15 05:25:00|2356.9|2356.6|2355.8|2355.5|2356.9|2356.6|2355.5|2355.2|15
1615786200000|2021-03-15 05:30:00|2355.2|2354.9|2353.5|2353.2|2355.5|2355.2|2353.5|2353.2|24
1615786500000|2021-03-15 05:35:00|2354.4|2354.1|2354|2353.7|2354.4|2354.1|2353.6|2353.3|8
1615786800000|2021-03-15 05:40:00|2355.6|2355.3|2355.9|2355.6|2355.9|2355.6|2355.3|2355|16
1615787100000|2021-03-15 05:45:00|2355.1|2354.8|2354.7|2354.4|2355.1|2354.8|2354.7|2354.4|15
1615787400000|2021-03-15 05:50:00|2354.6|2354.3|2355.3|2355|2355.7|2355.4|2354.3|2354|21
1615787700000|2021-03-15 05:55:00|2355.8|2355.5|2355.1|2354.8|2355.8|2355.5|2354.8|2354.5|22
1615788000000|2021-03-15 06:00:00|2355.5|2355.2|2354.5|2354.2|2356.3|2356|2354.2|2353.9|39
1615788300000|2021-03-15 06:05:00|2354|2353.7|2353.9|2353.6|2354.8|2354.5|2353.9|2353.6|28
1615788600000|2021-03-15 06:10:00|2354.5|2354.2|2354|2353.7|2354.5|2354.2|2353.9|2353.6|11
1615788900000|2021-03-15 06:15:00|2354.2|2353.9|2353.7|2353.4|2354.3|2354|2352.9|2352.6|72
1615789200000|2021-03-15 06:20:00|2353.8|2353.5|2353.5|2353.2|2353.9|2353.6|2352.8|2352.5|216
1615789500000|2021-03-15 06:25:00|2353.1|2352.8|2355.6|2355.3|2355.6|2355.3|2353.1|2352.8|48
1615789800000|2021-03-15 06:30:00|2355.5|2355.2|2356.6|2356.3|2356.8|2356.5|2354.7|2354.4|46
1615790100000|2021-03-15 06:35:00|2356.7|2356.4|2357.8|2357.5|2358.3|2358|2356.7|2356.4|42
1615790400000|2021-03-15 06:40:00|2357.7|2357.4|2356.7|2356.4|2357.9|2357.6|2356.3|2356|34
1615790700000|2021-03-15 06:45:00|2356.5|2356.2|2356.1|2355.8|2356.8|2356.5|2356.1|2355.8|18
1615791000000|2021-03-15 06:50:00|2356.3|2356|2357.2|2356.9|2357.2|2356.9|2356.3|2356|25
1615791300000|2021-03-15 06:55:00|2357.4|2357.1|2357|2356.7|2357.4|2357.1|2357|2356.7|43
1615791600000|2021-03-15 07:00:00|2356.5|2356.2|2355.1|2354.8|2356.5|2356.2|2354.2|2353.9|52
1615791900000|2021-03-15 07:05:00|2354.5|2354.2|2352.9|2352.6|2354.5|2354.2|2352.3|2352|130
1615792200000|2021-03-15 07:10:00|2352.4|2352.1|2351.5|2351.2|2352.4|2352.1|2350.5|2350.2|46
1615792500000|2021-03-15 07:15:00|2351.8|2351.5|2352.4|2352.1|2353|2352.7|2350.8|2350.5|56
1615792800000|2021-03-15 07:20:00|2352.8|2352.5|2352.6|2352.3|2353|2352.7|2352.3|2352|38
1615793100000|2021-03-15 07:25:00|2353.2|2352.9|2354|2353.7|2354|2353.7|2352.8|2352.5|319
1615793400000|2021-03-15 07:30:00|2353.6|2353.3|2356|2355.7|2356.3|2356|2353.6|2353.3|78
1615793700000|2021-03-15 07:35:00|2356.5|2356.2|2355.4|2355.1|2356.5|2356.2|2354.7|2354.4|35
1615794000000|2021-03-15 07:40:00|2355.3|2355|2356.2|2355.9|2356.5|2356.2|2355.3|2355|18
1615794300000|2021-03-15 07:45:00|2356|2355.7|2355.9|2355.6|2356.5|2356.2|2355.8|2355.5|26
1615794600000|2021-03-15 07:50:00|2355.7|2355.4|2357|2356.7|2357.1|2356.8|2355.1|2354.8|44
1615794900000|2021-03-15 07:55:00|2356.9|2356.6|2357.4|2357.1|2358.2|2357.9|2356.9|2356.6|74
1615795200000|2021-03-15 08:00:00|2358|2357.7|2358.2|2357.9|2358.2|2357.9|2356.1|2355.8|51
1615795500000|2021-03-15 08:05:00|2358.5|2358.2|2359.8|2359.5|2362|2361.7|2358.5|2358.2|176
1615795800000|2021-03-15 08:10:00|2359.3|2359|2360|2359.7|2361|2360.7|2358.2|2357.9|176
1615796100000|2021-03-15 08:15:00|2361|2360.7|2358.8|2358.5|2361|2360.7|2358.8|2358.5|43
1615796400000|2021-03-15 08:20:00|2359|2358.7|2359.5|2359.2|2359.5|2359.2|2358.7|2358.4|24
1615796700000|2021-03-15 08:25:00|2360.2|2359.9|2359.3|2359|2360.7|2360.4|2358|2357.7|106
1615797000000|2021-03-15 08:30:00|2359.6|2359.3|2358.4|2358.1|2360.5|2360.2|2358.3|2358|57
1615797300000|2021-03-15 08:35:00|2358.9|2358.6|2358.7|2358.4|2359|2358.7|2357.8|2357.5|38
1615797600000|2021-03-15 08:40:00|2358.6|2358.3|2361.7|2361.4|2362|2361.7|2358.4|2358.1|321
1615797900000|2021-03-15 08:45:00|2362.3|2362|2361.3|2361|2363.1|2362.8|2360.7|2360.4|177
1615798200000|2021-03-15 08:50:00|2362.1|2361.8|2361.7|2361.4|2362.9|2362.6|2361.5|2361.2|34
1615798500000|2021-03-15 08:55:00|2361.8|2361.5|2362.3|2362|2362.4|2362.1|2361.7|2361.4|78
1615798800000|2021-03-15 09:00:00|2361.9|2361.6|2362.4|2362.1|2363.4|2363.1|2361.9|2361.6|138
1615799100000|2021-03-15 09:05:00|2362|2361.7|2362.8|2362.5|2363|2362.7|2361.9|2361.6|110
1615799400000|2021-03-15 09:10:00|2362.6|2362.3|2363|2362.7|2363|2362.7|2362.2|2361.9|58
1615799700000|2021-03-15 09:15:00|2362.7|2362.4|2362.7|2362.4|2363.1|2362.8|2361.7|2361.4|59
1615800000000|2021-03-15 09:20:00|2362.4|2362.1|2363.8|2363.5|2363.8|2363.5|2362.4|2362.1|68
1615800300000|2021-03-15 09:25:00|2363.6|2363.3|2364.4|2364.1|2365.2|2364.9|2363.6|2363.3|185
1615800600000|2021-03-15 09:30:00|2364.3|2364|2364.9|2364.6|2364.9|2364.6|2364.1|2363.8|181
1615800900000|2021-03-15 09:35:00|2365|2364.7|2366|2365.7|2366.1|2365.8|2364.7|2364.4|144
1615801200000|2021-03-15 09:40:00|2365.9|2365.6|2366.4|2366.1|2366.4|2366.1|2365.6|2365.3|236
1615801500000|2021-03-15 09:45:00|2366.5|2366.2|2367.3|2367|2367.5|2367.2|2366|2365.7|782
1615801800000|2021-03-15 09:50:00|2367.1|2366.8|2366.7|2366.4|2367.4|2367.1|2366.5|2366.2|198
1615802100000|2021-03-15 09:55:00|2366.8|2366.5|2365.2|2364.9|2367.1|2366.8|2364.9|2364.6|223
1615802400000|2021-03-15 10:00:00|2364.9|2364.6|2363.4|2363.1|2365.1|2364.8|2363.4|2363.1|372
1615802700000|2021-03-15 10:05:00|2363.3|2363|2361.7|2361.4|2363.4|2363.1|2361.5|2361.2|232
1615803000000|2021-03-15 10:10:00|2361.8|2361.5|2359.3|2359|2362.3|2362|2359.1|2358.8|438
1615803300000|2021-03-15 10:15:00|2359.4|2359.1|2357.5|2357.2|2359.6|2359.3|2357.5|2357.2|840
1615803600000|2021-03-15 10:20:00|2357.4|2357.1|2358.7|2358.4|2358.8|2358.5|2357.4|2357.1|177
1615803900000|2021-03-15 10:25:00|2358.6|2358.3|2356.4|2356.1|2358.6|2358.3|2356.4|2356.1|228
1615804200000|2021-03-15 10:30:00|2356.2|2355.9|2355.2|2354.9|2356.4|2356.1|2355.2|2354.9|338
1615804500000|2021-03-15 10:35:00|2355|2354.7|2356|2355.7|2356|2355.7|2354.7|2354.4|147
1615804800000|2021-03-15 10:40:00|2355.7|2355.4|2355.1|2354.8|2355.8|2355.5|2353.9|2353.6|193
1615805100000|2021-03-15 10:45:00|2355.4|2355.1|2353|2352.7|2355.4|2355.1|2352.9|2352.6|176
1615805400000|2021-03-15 10:50:00|2353.2|2352.9|2349.9|2349.6|2353.2|2352.9|2349.9|2349.6|319
1615805700000|2021-03-15 10:55:00|2350|2349.7|2351.5|2351.2|2351.5|2351.2|2347.1|2346.8|549
1615806000000|2021-03-15 11:00:00|2351.2|2350.9|2350|2349.7|2351.6|2351.3|2349.6|2349.3|226
1615806300000|2021-03-15 11:05:00|2350.1|2349.8|2350.2|2349.9|2350.8|2350.5|2347.9|2347.6|250
1615806600000|2021-03-15 11:10:00|2349.9|2349.6|2347.9|2347.6|2349.9|2349.6|2346.8|2346.5|366
1615806900000|2021-03-15 11:15:00|2347.6|2347.3|2348.5|2348.2|2349|2348.7|2347.4|2347.1|292
1615807200000|2021-03-15 11:20:00|2348.6|2348.3|2345.8|2345.5|2348.6|2348.3|2345.8|2345.5|510
1615807500000|2021-03-15 11:25:00|2345.9|2345.6|2345.2|2344.9|2346|2345.7|2344.9|2344.6|414
1615807800000|2021-03-15 11:30:00|2345.4|2345.1|2345.4|2345.1|2347.8|2347.5|2345.2|2344.9|1275
1615808100000|2021-03-15 11:35:00|2345.7|2345.4|2344.5|2344.2|2345.8|2345.5|2344.5|2344.2|186
1615808400000|2021-03-15 11:40:00|2344.4|2344.1|2345.1|2344.8|2345.7|2345.4|2344.2|2343.9|362
1615808700000|2021-03-15 11:45:00|2345|2344.7|2345.5|2345.2|2345.9|2345.6|2344.7|2344.4|404
1615809000000|2021-03-15 11:50:00|2345.1|2344.8|2344.6|2344.3|2345.6|2345.3|2344.6|2344.3|149
1615809300000|2021-03-15 11:55:00|2344.7|2344.4|2345.2|2344.9|2345.9|2345.6|2344.7|2344.4|563
1615809600000|2021-03-15 12:00:00|2345.6|2345.3|2344|2343.7|2345.7|2345.4|2343.6|2343.3|154
1615809900000|2021-03-15 12:05:00|2344.1|2343.8|2341.9|2341.6|2344.2|2343.9|2339.9|2339.6|883
1615810200000|2021-03-15 12:10:00|2342|2341.7|2341.1|2340.8|2342.5|2342.2|2341|2340.7|863
1615810500000|2021-03-15 12:15:00|2341|2340.7|2339.7|2339.4|2341.7|2341.4|2339.7|2339.4|1384
1615810800000|2021-03-15 12:20:00|2340.2|2339.9|2339.8|2339.5|2342|2341.7|2339.8|2339.5|786
1615811100000|2021-03-15 12:25:00|2339.6|2339.3|2339.1|2338.8|2341.4|2341.1|2338.7|2338.4|1066
1615811400000|2021-03-15 12:30:00|2339.6|2339.3|2337|2336.7|2340.5|2340.2|2336.8|2336.5|519
1615811700000|2021-03-15 12:35:00|2336.6|2336.3|2337|2336.7|2338|2337.7|2336.6|2336.3|801
1615812000000|2021-03-15 12:40:00|2337.2|2336.9|2335.9|2335.6|2337.2|2336.9|2334.9|2334.6|900
1615812300000|2021-03-15 12:45:00|2335.2|2334.9|2333.4|2333.1|2336.5|2336.2|2331.9|2331.6|4060
1615812600000|2021-03-15 12:50:00|2333.5|2333.2|2337.4|2337.1|2338.2|2337.9|2333.4|2333.1|695
1615812900000|2021-03-15 12:55:00|2337.6|2337.3|2340.1|2339.8|2340.6|2340.3|2337.6|2337.3|552
1615813200000|2021-03-15 13:00:00|2340.3|2340|2340.6|2340.3|2340.9|2340.6|2339|2338.7|308
1615813500000|2021-03-15 13:05:00|2340.7|2340.4|2343.2|2342.9|2343.9|2343.6|2340.7|2340.4|632
1615813800000|2021-03-15 13:10:00|2343.5|2343.2|2343|2342.7|2343.7|2343.4|2342.3|2342|1311
1615814100000|2021-03-15 13:15:00|2343.1|2342.8|2345.1|2344.8|2345.5|2345.2|2342.9|2342.6|1565
1615814400000|2021-03-15 13:20:00|2345.2|2344.9|2346.4|2346.1|2346.4|2346.1|2344.9|2344.6|657
1615814700000|2021-03-15 13:25:00|2346.5|2346.2|2345.8|2345.5|2348.3|2348|2344.7|2344.4|1652
1615815000000|2021-03-15 13:30:00|2345.7|2345.4|2347.1|2346.8|2350.2|2349.9|2341.8|2341.5|6541
1615815300000|2021-03-15 13:35:00|2347.2|2346.9|2348.7|2348.4|2349.7|2349.4|2345.9|2345.6|3198
1615815600000|2021-03-15 13:40:00|2348.5|2348.2|2344.7|2344.4|2349.2|2348.9|2341.9|2341.6|4388
1615815900000|2021-03-15 13:45:00|2344.1|2343.8|2340.3|2340|2347.5|2347.2|2340|2339.7|2270
1615816200000|2021-03-15 13:50:00|2340.2|2339.9|2342.3|2342|2343.5|2343.2|2339.3|2339|1941
1615816500000|2021-03-15 13:55:00|2342.5|2342.2|2342.9|2342.6|2348.2|2347.9|2340.9|2340.6|7988
1615816800000|2021-03-15 14:00:00|2342.6|2342.3|2340.7|2340.4|2345.5|2345.2|2339.9|2339.6|8957
1615817100000|2021-03-15 14:05:00|2340.8|2340.5|2334.2|2333.9|2342.1|2341.8|2332.3|2332|7018
1615817400000|2021-03-15 14:10:00|2334.3|2334|2346.6|2346.3|2346.6|2346.3|2334.1|2333.8|4172
1615817700000|2021-03-15 14:15:00|2346.5|2346.2|2348.2|2347.9|2349.3|2349|2342.9|2342.6|3510
1615818000000|2021-03-15 14:20:00|2348.1|2347.8|2348|2347.7|2348.8|2348.5|2344.4|2344.1|3047
1615818300000|2021-03-15 14:25:00|2348.2|2347.9|2350.8|2350.5|2352.1|2351.8|2347.2|2346.9|6392
1615818600000|2021-03-15 14:30:00|2350.5|2350.2|2353.1|2352.8|2354.3|2354|2348.9|2348.6|4857
1615818900000|2021-03-15 14:35:00|2353.2|2352.9|2350.5|2350.2|2355.3|2355|2350.4|2350.1|6289
1615819200000|2021-03-15 14:40:00|2350.4|2350.1|2353|2352.7|2354.4|2354.1|2349.9|2349.6|1764
1615819500000|2021-03-15 14:45:00|2352.7|2352.4|2350.5|2350.2|2354.1|2353.8|2350.2|2349.9|4366
1615819800000|2021-03-15 14:50:00|2350.6|2350.3|2350.5|2350.2|2350.6|2350.3|2346.6|2346.3|9447
1615820100000|2021-03-15 14:55:00|2350.3|2350|2349.8|2349.5|2350.9|2350.6|2347.5|2347.2|6178
1615820400000|2021-03-15 15:00:00|2349.7|2349.4|2352.4|2352.1|2352.9|2352.6|2348|2347.7|7697
1615820700000|2021-03-15 15:05:00|2352.8|2352.5|2350.6|2350.3|2353.2|2352.9|2350.5|2350.2|4366
1615821000000|2021-03-15 15:10:00|2350.8|2350.5|2349.8|2349.5|2351.7|2351.4|2348.5|2348.2|2112
1615821300000|2021-03-15 15:15:00|2349.5|2349.2|2347.3|2347|2351.2|2350.9|2347.3|2347|1799
1615821600000|2021-03-15 15:20:00|2347.2|2346.9|2347.6|2347.3|2348.2|2347.9|2345.5|2345.2|1915
1615821900000|2021-03-15 15:25:00|2347.4|2347.1|2340.4|2340.1|2347.5|2347.2|2339.6|2339.3|2107
1615822200000|2021-03-15 15:30:00|2340.3|2340|2335.3|2335|2340.9|2340.6|2334.5|2334.2|6082
1615822500000|2021-03-15 15:35:00|2335.2|2334.9|2334.6|2334.3|2335.8|2335.5|2332.9|2332.6|1978
1615822800000|2021-03-15 15:40:00|2334.4|2334.1|2339.9|2339.6|2342.7|2342.4|2334.3|2334|6560
1615823100000|2021-03-15 15:45:00|2339.8|2339.5|2341|2340.7|2343.4|2343.1|2338.8|2338.5|5831
1615823400000|2021-03-15 15:50:00|2340.6|2340.3|2344.1|2343.8|2344.7|2344.4|2339.6|2339.3|1056
1615823700000|2021-03-15 15:55:00|2344.2|2343.9|2343.9|2343.6|2345.1|2344.8|2343.2|2342.9|1541
1615824000000|2021-03-15 16:00:00|2343.4|2343.1|2345.5|2345.2|2345.8|2345.5|2343|2342.7|4579
1615824300000|2021-03-15 16:05:00|2345.6|2345.3|2347.5|2347.2|2347.7|2347.4|2345.5|2345.2|977
1615824600000|2021-03-15 16:10:00|2347.6|2347.3|2348.8|2348.5|2349.4|2349.1|2346.9|2346.6|7290
1615824900000|2021-03-15 16:15:00|2348.9|2348.6|2349.8|2349.5|2350.2|2349.9|2348.2|2347.9|2639
1615825200000|2021-03-15 16:20:00|2349.9|2349.6|2348.5|2348.2|2352.1|2351.8|2347.8|2347.5|5324
1615825500000|2021-03-15 16:25:00|2348.8|2348.5|2348.4|2348.1|2349.7|2349.4|2347.7|2347.4|1111
1615825800000|2021-03-15 16:30:00|2348.5|2348.2|2351.9|2351.6|2352|2351.7|2347|2346.7|2061
1615826100000|2021-03-15 16:35:00|2352|2351.7|2348.5|2348.2|2352.2|2351.9|2348.4|2348.1|5619
1615826400000|2021-03-15 16:40:00|2348.7|2348.4|2351.9|2351.6|2352.3|2352|2348.7|2348.4|866
1615826700000|2021-03-15 16:45:00|2351.6|2351.3|2354.7|2354.4|2355.2|2354.9|2350.9|2350.6|1249
1615827000000|2021-03-15 16:50:00|2354.8|2354.5|2354.6|2354.3|2355.2|2354.9|2352.4|2352.1|1518
1615827300000|2021-03-15 16:55:00|2354.7|2354.4|2354.6|2354.3|2355.8|2355.5|2353.6|2353.3|1392
1615827600000|2021-03-15 17:00:00|2355|2354.7|2354.9|2354.6|2355.8|2355.5|2354.4|2354.1|5273
1615827900000|2021-03-15 17:05:00|2354.8|2354.5|2355.1|2354.8|2356.4|2356.1|2353.6|2353.3|4447
1615828200000|2021-03-15 17:10:00|2355|2354.7|2354|2353.7|2355.4|2355.1|2353.8|2353.5|8529
1615828500000|2021-03-15 17:15:00|2353.9|2353.6|2354.2|2353.9|2354.4|2354.1|2352.6|2352.3|980
1615828800000|2021-03-15 17:20:00|2354.4|2354.1|2354.3|2354|2355.3|2355|2353.8|2353.5|825
1615829100000|2021-03-15 17:25:00|2354.2|2353.9|2353.9|2353.6|2354.9|2354.6|2353.1|2352.8|1050
1615829400000|2021-03-15 17:30:00|2353.7|2353.4|2354.8|2354.5|2354.9|2354.6|2353.5|2353.2|1330
1615829700000|2021-03-15 17:35:00|2354.7|2354.4|2352.5|2352.2|2355.7|2355.4|2352.4|2352.1|2658
1615830000000|2021-03-15 17:40:00|2352.6|2352.3|2353.6|2353.3|2354.7|2354.4|2352.6|2352.3|1429
1615830300000|2021-03-15 17:45:00|2353.5|2353.2|2353.9|2353.6|2354.9|2354.6|2352.9|2352.6|3031
1615830600000|2021-03-15 17:50:00|2353.8|2353.5|2355.8|2355.5|2356.5|2356.2|2353.2|2352.9|774
1615830900000|2021-03-15 17:55:00|2355.9|2355.6|2356.7|2356.4|2356.9|2356.6|2355.5|2355.2|830
1615831200000|2021-03-15 18:00:00|2356.8|2356.5|2356.7|2356.4|2358|2357.7|2356.5|2356.2|999
1615831500000|2021-03-15 18:05:00|2356.8|2356.5|2355.6|2355.3|2356.9|2356.6|2354.4|2354.1|3645
1615831800000|2021-03-15 18:10:00|2355.4|2355.1|2356.3|2356|2356.3|2356|2353.6|2353.3|1328
1615832100000|2021-03-15 18:15:00|2356.2|2355.9|2354.3|2354|2356.3|2356|2353.8|2353.5|2564
1615832400000|2021-03-15 18:20:00|2354.2|2353.9|2356|2355.7|2356.6|2356.3|2354|2353.7|864
1615832700000|2021-03-15 18:25:00|2355.9|2355.6|2357.4|2357.1|2357.4|2357.1|2355.9|2355.6|1758
1615833000000|2021-03-15 18:30:00|2357.2|2356.9|2357.3|2357|2358.4|2358.1|2356.4|2356.1|1924
1615833300000|2021-03-15 18:35:00|2357.5|2357.2|2357.5|2357.2|2358.9|2358.6|2357.2|2356.9|1305
1615833600000|2021-03-15 18:40:00|2357.7|2357.4|2358.5|2358.2|2358.7|2358.4|2356.9|2356.6|941
1615833900000|2021-03-15 18:45:00|2358.4|2358.1|2356.5|2356.2|2358.7|2358.4|2356.1|2355.8|4002
1615834200000|2021-03-15 18:50:00|2356.6|2356.3|2355|2354.7|2357.2|2356.9|2354.8|2354.5|1818
1615834500000|2021-03-15 18:55:00|2354.9|2354.6|2356|2355.7|2356.6|2356.3|2354.5|2354.2|781
1615834800000|2021-03-15 19:00:00|2355.8|2355.5|2353.3|2353|2356.2|2355.9|2353.1|2352.8|2186
1615835100000|2021-03-15 19:05:00|2353.6|2353.3|2352|2351.7|2353.6|2353.3|2350.8|2350.5|2167
1615835400000|2021-03-15 19:10:00|2352.1|2351.8|2349.1|2348.8|2352.9|2352.6|2348.8|2348.5|1673
1615835700000|2021-03-15 19:15:00|2349.3|2349|2349.5|2349.2|2350.2|2349.9|2348.8|2348.5|1683
1615836000000|2021-03-15 19:20:00|2349.7|2349.4|2348.9|2348.6|2350.1|2349.8|2347.9|2347.6|1724
1615836300000|2021-03-15 19:25:00|2348.8|2348.5|2347.9|2347.6|2348.9|2348.6|2347.1|2346.8|5028
1615836600000|2021-03-15 19:30:00|2347.8|2347.5|2349.7|2349.4|2350.1|2349.8|2346.8|2346.5|3356
1615836900000|2021-03-15 19:35:00|2349.5|2349.2|2350.4|2350.1|2351.4|2351.1|2349|2348.7|1788
1615837200000|2021-03-15 19:40:00|2350.3|2350|2352.7|2352.4|2353|2352.7|2350.2|2349.9|1880
1615837500000|2021-03-15 19:45:00|2352.8|2352.5|2351.8|2351.5|2354.8|2354.5|2351.8|2351.5|2142
1615837800000|2021-03-15 19:50:00|2352.3|2352|2357.4|2357.1|2357.4|2357.1|2351.6|2351.3|2720
1615838100000|2021-03-15 19:55:00|2357.5|2357.2|2360.8|2360.5|2361|2360.7|2357.5|2357.2|8782
1615838400000|2021-03-15 20:00:00|2360.2|2359.9|2361.4|2361.1|2362.5|2362.2|2359.9|2359.6|4553
1615838700000|2021-03-15 20:05:00|2361.5|2361.2|2359.9|2359.6|2361.5|2361.2|2359.7|2359.4|1725
1615839000000|2021-03-15 20:10:00|2360|2359.7|2359.6|2358.8|2360.3|2360|2357.7|2357.4|1718
1615839300000|2021-03-15 20:15:00|2359.5|2358.7|2359.3|2358.5|2359.5|2358.7|2359.1|2358.3|11
1615839600000|2021-03-15 20:20:00|2359.6|2358.8|2359.4|2358.6|2359.8|2359|2359.3|2358.5|0
1615839900000|2021-03-15 20:25:00|2359.3|2358.5|2359.4|2358.6|2359.4|2358.6|2359.3|2358.5|0
1615840200000|2021-03-15 20:30:00|2357.6|2357.3|2358.1|2357.8|2358.8|2358.5|2357.5|2357.2|317
1615840500000|2021-03-15 20:35:00|2358|2357.7|2358.1|2357.8|2358.3|2358|2358|2357.7|88
1615840800000|2021-03-15 20:40:00|2358|2357.7|2358.4|2358.1|2358.6|2358.3|2358|2357.7|247
1615841100000|2021-03-15 20:45:00|2358.5|2358.2|2359.1|2358.8|2359.1|2358.8|2358.5|2358.2|653
1615841400000|2021-03-15 20:50:00|2359|2358.7|2358.2|2357.9|2359.1|2358.8|2358.2|2357.9|387
1615841700000|2021-03-15 20:55:00|2358|2357.7|2357.9|2357.1|2358.4|2358.1|2357.6|2357.1|329
1615842000000|2021-03-15 21:00:00|2357.8|2357|2358.3|2357.5|2358.4|2357.6|2357.8|2357|0
1615842300000|2021-03-15 21:05:00|2358.2|2357.4|2358.3|2357.5|2358.4|2357.6|2358.1|2357.3|0
1615842600000|2021-03-15 21:10:00|2358.2|2357.4|2358.1|2357.3|2358.3|2357.5|2357.9|2357.1|0
1615842900000|2021-03-15 21:15:00|2358|2357.2|2357.9|2357.1|2358.1|2357.3|2357.9|2357.1|0
1615843200000|2021-03-15 21:20:00|2358|2357.2|2357.4|2356.6|2358|2357.2|2357.4|2356.6|0
1615843500000|2021-03-15 21:25:00|2357.5|2356.7|2357.5|2356.7|2357.5|2356.7|2357.3|2356.5|0
1615843800000|2021-03-15 21:30:00|2357.4|2356.6|2357.4|2356.6|2357.9|2357.1|2357.4|2356.6|0
1615844100000|2021-03-15 21:35:00|2357.5|2356.7|2357.4|2356.6|2357.7|2356.9|2357.4|2356.6|0
1615844400000|2021-03-15 21:40:00|2357.5|2356.7|2357.8|2357|2357.8|2357|2357.5|2356.7|0
1615844700000|2021-03-15 21:45:00|2357.7|2356.9|2357.8|2357|2357.8|2357|2357.4|2356.6|0
1615845000000|2021-03-15 21:50:00|2357.7|2356.9|2357.7|2356.9|2357.7|2356.9|2357.5|2356.7|0
1615845300000|2021-03-15 21:55:00|2357.5|2356.7|2357.4|2356.6|2357.6|2356.8|2357.4|2356.6|0
1615845600000|2021-03-15 22:00:00|2358.1|2357.8|2356.4|2356.1|2358.1|2357.8|2355.8|2355.5|93
1615845900000|2021-03-15 22:05:00|2356.3|2356|2355.4|2355.1|2356.4|2356.1|2355|2354.7|38
1615846200000|2021-03-15 22:10:00|2355.5|2355.2|2355|2354.7|2355.7|2355.4|2355|2354.7|27
1615846500000|2021-03-15 22:15:00|2355.7|2355.4|2354.2|2353.9|2355.7|2355.4|2354|2353.7|85
1615846800000|2021-03-15 22:20:00|2354.4|2354.1|2354.7|2354.4|2354.7|2354.4|2354.4|2354.1|5
1615847100000|2021-03-15 22:25:00|2354.1|2353.8|2353.9|2353.6|2354.7|2354.4|2353.4|2353.1|45
1615847400000|2021-03-15 22:30:00|2354.1|2353.8|2356.3|2356|2356.4|2356.1|2353.7|2353.4|62
1615847700000|2021-03-15 22:35:00|2356.2|2355.9|2356|2355.7|2356.3|2356|2355.9|2355.6|24
1615848000000|2021-03-15 22:40:00|2355.2|2354.9|2354.2|2353.9|2355.2|2354.9|2354.2|2353.9|79
1615848300000|2021-03-15 22:45:00|2354.3|2354|2353.4|2353.1|2354.3|2354|2353.3|2353|46
1615848600000|2021-03-15 22:50:00|2353.2|2352.9|2353.3|2353|2353.6|2353.3|2352.5|2352.2|54
1615848900000|2021-03-15 22:55:00|2353.4|2353.1|2352.8|2352.5|2353.5|2353.2|2352.3|2352|29
1615849200000|2021-03-15 23:00:00|2353|2352.7|2352.9|2352.6|2353.2|2352.9|2352.1|2351.8|36
1615849500000|2021-03-15 23:05:00|2353|2352.7|2353.1|2352.8|2354.5|2354.2|2353|2352.7|85
1615849800000|2021-03-15 23:10:00|2352.9|2352.6|2352.9|2352.6|2353.2|2352.9|2352.3|2352|15
1615850100000|2021-03-15 23:15:00|2353.6|2353.3|2353.9|2353.6|2354.3|2354|2353.4|2353.1|18
1615850400000|2021-03-15 23:20:00|2354.1|2353.8|2354.4|2354.1|2354.8|2354.5|2354.1|2353.8|12
1615850700000|2021-03-15 23:25:00|2353.9|2353.6|2354.1|2353.8|2354.1|2353.8|2352.4|2352.1|22
1615851000000|2021-03-15 23:30:00|2354|2353.7|2353.6|2353.3|2354.1|2353.8|2353.3|2353|17
1615851300000|2021-03-15 23:35:00|2353.7|2353.4|2353.6|2353.3|2353.7|2353.4|2353.4|2353.1|23
1615851600000|2021-03-15 23:40:00|2353.7|2353.4|2353.8|2353.5|2354.1|2353.8|2353.7|2353.4|20
1615851900000|2021-03-15 23:45:00|2353.7|2353.4|2352.4|2352.1|2353.8|2353.5|2352.2|2351.9|45
1615852200000|2021-03-15 23:50:00|2352.6|2352.3|2352|2351.7|2352.8|2352.5|2351.9|2351.6|45
1615852500000|2021-03-15 23:55:00|2351.9|2351.6|2351.2|2350.9|2352.5|2352.2|2351.2|2350.9|48
1615852800000|2021-03-16 00:00:00|2351.6|2351.3|2352.5|2352.2|2352.8|2352.5|2351.3|2351|54
1615853100000|2021-03-16 00:05:00|2352.9|2352.6|2352.8|2352.5|2353.5|2353.2|2352|2351.7|37
1615853400000|2021-03-16 00:10:00|2352|2351.7|2353.7|2353.4|2353.7|2353.4|2352|2351.7|28
1615853700000|2021-03-16 00:15:00|2353.9|2353.6|2352.1|2351.8|2354|2353.7|2352.1|2351.8|40
1615854000000|2021-03-16 00:20:00|2352.2|2351.9|2352.5|2352.2|2352.5|2352.2|2350.9|2350.6|101
1615854300000|2021-03-16 00:25:00|2352.1|2351.8|2351.1|2350.8|2352.1|2351.8|2350.2|2349.9|50
1615854600000|2021-03-16 00:30:00|2351|2350.7|2350.8|2350.5|2351|2350.7|2350.8|2350.5|9
1615854900000|2021-03-16 00:35:00|2350.9|2350.6|2352.3|2352|2353|2352.7|2350.7|2350.4|62
1615855200000|2021-03-16 00:40:00|2352.2|2351.9|2352.1|2351.8|2352.3|2352|2352|2351.7|9
1615855500000|2021-03-16 00:45:00|2352.3|2352|2351.8|2351.5|2353.4|2353.1|2351.8|2351.5|84
1615855800000|2021-03-16 00:50:00|2351.9|2351.6|2352.5|2352.2|2352.9|2352.6|2351.9|2351.6|75
1615856100000|2021-03-16 00:55:00|2352.6|2352.3|2352.6|2352.3|2353|2352.7|2352.4|2352.1|39
1615856400000|2021-03-16 01:00:00|2352.7|2352.4|2353|2352.7|2353.5|2353.2|2352.3|2352|24
1615856700000|2021-03-16 01:05:00|2353.5|2353.2|2353.9|2353.6|2353.9|2353.6|2353.5|2353.2|10
1615857000000|2021-03-16 01:10:00|2354.2|2353.9|2355.2|2354.9|2355.2|2354.9|2354.1|2353.8|31
1615857300000|2021-03-16 01:15:00|2354.9|2354.6|2356.1|2355.8|2356.3|2356|2354.9|2354.6|180
1615857600000|2021-03-16 01:20:00|2355.8|2355.5|2353.4|2353.1|2356|2355.7|2353.4|2353.1|175
1615857900000|2021-03-16 01:25:00|2354|2353.7|2354.1|2353.8|2354.4|2354.1|2353.3|2353|102
1615858200000|2021-03-16 01:30:00|2354|2353.7|2353.1|2352.8|2354|2353.7|2353.1|2352.8|27
1615858500000|2021-03-16 01:35:00|2353.2|2352.9|2352.8|2352.5|2353.7|2353.4|2352.8|2352.5|22
1615858800000|2021-03-16 01:40:00|2353.2|2352.9|2353.1|2352.8|2353.9|2353.6|2353.1|2352.8|13
1615859100000|2021-03-16 01:45:00|2352.9|2352.6|2353.3|2353|2353.7|2353.4|2352.6|2352.3|20
1615859400000|2021-03-16 01:50:00|2353.8|2353.5|2355.8|2355.5|2355.8|2355.5|2353.8|2353.5|102
1615859700000|2021-03-16 01:55:00|2355.9|2355.6|2353.7|2353.4|2355.9|2355.6|2353.6|2353.3|56
1615860000000|2021-03-16 02:00:00|2353.8|2353.5|2352.2|2351.9|2354.1|2353.8|2352.2|2351.9|41
1615860300000|2021-03-16 02:05:00|2352.3|2352|2351.5|2351.2|2352.3|2352|2351.5|2351.2|64
1615860600000|2021-03-16 02:10:00|2351.9|2351.6|2351.1|2350.8|2352.1|2351.8|2350.8|2350.5|64
1615860900000|2021-03-16 02:15:00|2350.8|2350.5|2350.5|2350.2|2351.3|2351|2349.9|2349.6|189
1615861200000|2021-03-16 02:20:00|2350.4|2350.1|2350.7|2350.4|2351.4|2351.1|2350.3|2350|62
1615861500000|2021-03-16 02:25:00|2350.8|2350.5|2350.9|2350.6|2351.5|2351.2|2350.8|2350.5|42
1615861800000|2021-03-16 02:30:00|2350.8|2350.5|2349.6|2349.3|2350.8|2350.5|2349.5|2349.2|27
1615862100000|2021-03-16 02:35:00|2349.7|2349.4|2349.6|2349.3|2350.2|2349.9|2349.6|2349.3|24
1615862400000|2021-03-16 02:40:00|2349.1|2348.8|2349.4|2349.1|2349.6|2349.3|2348.6|2348.3|63
1615862700000|2021-03-16 02:45:00|2349.7|2349.4|2350.7|2350.4|2350.7|2350.4|2349.6|2349.3|64
1615863000000|2021-03-16 02:50:00|2350.6|2350.3|2350.1|2349.8|2350.6|2350.3|2349.8|2349.5|19
1615863300000|2021-03-16 02:55:00|2350.5|2350.2|2351.4|2351.1|2351.4|2351.1|2350|2349.7|46
1615863600000|2021-03-16 03:00:00|2351.3|2351|2351|2350.7|2351.7|2351.4|2350.6|2350.3|81
1615863900000|2021-03-16 03:05:00|2350.7|2350.4|2351.3|2351|2351.7|2351.4|2350.7|2350.4|43
1615864200000|2021-03-16 03:10:00|2352|2351.7|2351.5|2351.2|2352.2|2351.9|2351.5|2351.2|27
1615864500000|2021-03-16 03:15:00|2351.4|2351.1|2351.2|2350.9|2351.4|2351.1|2350.7|2350.4|14
1615864800000|2021-03-16 03:20:00|2351.3|2351|2350.7|2350.4|2351.3|2351|2350.6|2350.3|10
1615865100000|2021-03-16 03:25:00|2351.1|2350.8|2351.4|2351.1|2351.4|2351.1|2350.9|2350.6|17
1615865400000|2021-03-16 03:30:00|2350.9|2350.6|2349.6|2349.3|2350.9|2350.6|2349.1|2348.8|41
1615865700000|2021-03-16 03:35:00|2349.7|2349.4|2350.1|2349.8|2350.4|2350.1|2349.6|2349.3|65
1615866000000|2021-03-16 03:40:00|2350.3|2350|2350|2349.7|2350.8|2350.5|2350|2349.7|34
1615866300000|2021-03-16 03:45:00|2350.1|2349.8|2349.2|2348.9|2350.1|2349.8|2349.2|2348.9|21
1615866600000|2021-03-16 03:50:00|2349.6|2349.3|2349.4|2349.1|2349.6|2349.3|2349.1|2348.8|46
1615866900000|2021-03-16 03:55:00|2349.5|2349.2|2349|2348.7|2349.8|2349.5|2349|2348.7|17
1615867200000|2021-03-16 04:00:00|2348.7|2348.4|2349.2|2348.9|2349.2|2348.9|2348.7|2348.4|26
1615867500000|2021-03-16 04:05:00|2349.4|2349.1|2349.2|2348.9|2349.4|2349.1|2349.1|2348.8|7
1615867800000|2021-03-16 04:10:00|2349.3|2349|2349.1|2348.8|2349.3|2349|2348.8|2348.5|24
1615868100000|2021-03-16 04:15:00|2349.2|2348.9|2348.6|2348.3|2349.2|2348.9|2348.6|2348.3|21
1615868400000|2021-03-16 04:20:00|2348.3|2348|2348.5|2348.2|2348.5|2348.2|2347.9|2347.6|42
1615868700000|2021-03-16 04:25:00|2348.2|2347.9|2349|2348.7|2349.3|2349|2348.2|2347.9|30
1615869000000|2021-03-16 04:30:00|2349.4|2349.1|2349.4|2349.1|2349.4|2349.1|2349|2348.7|4
1615869300000|2021-03-16 04:35:00|2349.5|2349.2|2349|2348.7|2349.5|2349.2|2348.9|2348.6|10
1615869600000|2021-03-16 04:40:00|2349.5|2349.2|2349|2348.7|2349.5|2349.2|2348.9|2348.6|14
1615869900000|2021-03-16 04:45:00|2348.9|2348.6|2349.8|2349.5|2349.9|2349.6|2348.9|2348.6|46
1615870200000|2021-03-16 04:50:00|2349.4|2349.1|2349.5|2349.2|2349.9|2349.6|2349.4|2349.1|17
1615870500000|2021-03-16 04:55:00|2349.3|2349|2349.6|2349.3|2349.9|2349.6|2349.3|2349|24
1615870800000|2021-03-16 05:00:00|2349.7|2349.4|2348.2|2347.9|2349.7|2349.4|2348.2|2347.9|31
1615871100000|2021-03-16 05:05:00|2348.8|2348.5|2349|2348.7|2349.6|2349.3|2348.4|2348.1|49
1615871400000|2021-03-16 05:10:00|2348.8|2348.5|2349|2348.7|2349.3|2349|2348.8|2348.5|20
1615871700000|2021-03-16 05:15:00|2349.1|2348.8|2349.5|2349.2|2349.6|2349.3|2349|2348.7|19
1615872000000|2021-03-16 05:20:00|2349.7|2349.4|2349.8|2349.5|2349.8|2349.5|2349.3|2349|24
1615872300000|2021-03-16 05:25:00|2349.5|2349.2|2349.3|2349|2350.2|2349.9|2349|2348.7|41
1615872600000|2021-03-16 05:30:00|2349.6|2349.3|2350|2349.7|2350.1|2349.8|2349.6|2349.3|28
1615872900000|2021-03-16 05:35:00|2349.9|2349.6|2350.6|2350.3|2350.6|2350.3|2349.7|2349.4|29
1615873200000|2021-03-16 05:40:00|2350.7|2350.4|2349.9|2349.6|2350.7|2350.4|2349.9|2349.6|18
1615873500000|2021-03-16 05:45:00|2350.1|2349.8|2350.2|2349.9|2350.3|2350|2350|2349.7|12
1615873800000|2021-03-16 05:50:00|2350.6|2350.3|2350.1|2349.8|2350.9|2350.6|2349.6|2349.3|19
1615874100000|2021-03-16 05:55:00|2350.3|2350|2350.3|2350|2350.7|2350.4|2350.1|2349.8|36
1615874400000|2021-03-16 06:00:00|2350.7|2350.4|2348.8|2348.5|2351.2|2350.9|2348.8|2348.5|62
1615874700000|2021-03-16 06:05:00|2349.4|2349.1|2349.4|2349.1|2349.6|2349.3|2349.2|2348.9|20
1615875000000|2021-03-16 06:10:00|2349.2|2348.9|2348.3|2348|2349.2|2348.9|2348.1|2347.8|29
1615875300000|2021-03-16 06:15:00|2348.5|2348.2|2348.9|2348.6|2349|2348.7|2348.4|2348.1|54
1615875600000|2021-03-16 06:20:00|2349.1|2348.8|2347.9|2347.6|2349.2|2348.9|2347.9|2347.6|14
1615875900000|2021-03-16 06:25:00|2348.3|2348|2348.8|2348.5|2349|2348.7|2348.3|2348|22
1615876200000|2021-03-16 06:30:00|2349.1|2348.8|2349.2|2348.9|2349.2|2348.9|2348.9|2348.6|5
1615876500000|2021-03-16 06:35:00|2349.3|2349|2349.5|2349.2|2349.7|2349.4|2349.3|2349|7
1615876800000|2021-03-16 06:40:00|2349.6|2349.3|2349.7|2349.4|2349.7|2349.4|2349.3|2349|10
1615877100000|2021-03-16 06:45:00|2349.4|2349.1|2350.7|2350.4|2351|2350.7|2349.2|2348.9|28
1615877400000|2021-03-16 06:50:00|2351.4|2351.1|2350.8|2350.5|2351.4|2351.1|2350.8|2350.5|43
1615877700000|2021-03-16 06:55:00|2350.7|2350.4|2351.4|2351.1|2351.8|2351.5|2350.7|2350.4|53
1615878000000|2021-03-16 07:00:00|2351.5|2351.2|2350.4|2350.1|2351.5|2351.2|2350.2|2349.9|18
1615878300000|2021-03-16 07:05:00|2350.8|2350.5|2351|2350.7|2351.4|2351.1|2350.8|2350.5|104
1615878600000|2021-03-16 07:10:00|2350.7|2350.4|2350.7|2350.4|2350.7|2350.4|2350|2349.7|353
1615878900000|2021-03-16 07:15:00|2350.9|2350.6|2352.4|2352.1|2352.4|2352.1|2350.9|2350.6|175
1615879200000|2021-03-16 07:20:00|2352.6|2352.3|2353|2352.7|2353|2352.7|2352.1|2351.8|32
1615879500000|2021-03-16 07:25:00|2353.1|2352.8|2352.2|2351.9|2353.3|2353|2352.1|2351.8|50
1615879800000|2021-03-16 07:30:00|2352.8|2352.5|2351.2|2350.9|2352.8|2352.5|2350.8|2350.5|103
1615880100000|2021-03-16 07:35:00|2351.5|2351.2|2351|2350.7|2352|2351.7|2351|2350.7|25
1615880400000|2021-03-16 07:40:00|2350.9|2350.6|2351|2350.7|2351.3|2351|2350.7|2350.4|52
1615880700000|2021-03-16 07:45:00|2350.9|2350.6|2351|2350.7|2351.1|2350.8|2350.7|2350.4|145
1615881000000|2021-03-16 07:50:00|2351.1|2350.8|2351.5|2351.2|2351.6|2351.3|2350.6|2350.3|297
1615881300000|2021-03-16 07:55:00|2351.6|2351.3|2351.6|2351.3|2351.9|2351.6|2350.9|2350.6|85
1615881600000|2021-03-16 08:00:00|2351.7|2351.4|2351.7|2351.4|2352.3|2352|2350.3|2350|174
1615881900000|2021-03-16 08:05:00|2351.8|2351.5|2349.3|2349|2351.8|2351.5|2349.2|2348.9|426
1615882200000|2021-03-16 08:10:00|2349.4|2349.1|2351.7|2351.4|2351.8|2351.5|2349.2|2348.9|402
1615882500000|2021-03-16 08:15:00|2351.6|2351.3|2351.2|2350.9|2351.7|2351.4|2350.2|2349.9|215
1615882800000|2021-03-16 08:20:00|2351.3|2351|2351.4|2351.1|2351.6|2351.3|2350.5|2350.2|194
1615883100000|2021-03-16 08:25:00|2351|2350.7|2351.6|2351.3|2352.1|2351.8|2350.9|2350.6|82
1615883400000|2021-03-16 08:30:00|2351.8|2351.5|2351.6|2351.3|2352.5|2352.2|2351.3|2351|84
1615883700000|2021-03-16 08:35:00|2351.9|2351.6|2350.7|2350.4|2352.3|2352|2350.7|2350.4|162
1615884000000|2021-03-16 08:40:00|2350.5|2350.2|2350.9|2350.6|2350.9|2350.6|2350.3|2350|33
1615884300000|2021-03-16 08:45:00|2351.2|2350.9|2349.9|2349.6|2351.2|2350.9|2349.9|2349.6|108
1615884600000|2021-03-16 08:50:00|2350.1|2349.8|2349.6|2349.3|2350.5|2350.2|2349.1|2348.8|245
1615884900000|2021-03-16 08:55:00|2349.8|2349.5|2351|2350.7|2351|2350.7|2349.7|2349.4|295
1615885200000|2021-03-16 09:00:00|2350.7|2350.4|2350.3|2350|2351|2350.7|2349.8|2349.5|48
1615885500000|2021-03-16 09:05:00|2350.8|2350.5|2351.1|2350.8|2351.3|2351|2350.6|2350.3|87
1615885800000|2021-03-16 09:10:00|2350.7|2350.4|2350.3|2350|2351.4|2351.1|2350.2|2349.9|140
1615886100000|2021-03-16 09:15:00|2350.4|2350.1|2350.5|2350.2|2351|2350.7|2350|2349.7|228
1615886400000|2021-03-16 09:20:00|2350.2|2349.9|2349.8|2349.5|2350.6|2350.3|2349.7|2349.4|291
1615886700000|2021-03-16 09:25:00|2350.1|2349.8|2349.6|2349.3|2350.2|2349.9|2349.4|2349.1|167
1615887000000|2021-03-16 09:30:00|2349.8|2349.5|2348.6|2348.3|2349.9|2349.6|2348.4|2348.1|2007
1615887300000|2021-03-16 09:35:00|2348.7|2348.4|2347.6|2347.3|2349.5|2349.2|2347.1|2346.8|72
1615887600000|2021-03-16 09:40:00|2348|2347.7|2347.5|2347.2|2348.6|2348.3|2347.2|2346.9|48
1615887900000|2021-03-16 09:45:00|2347.6|2347.3|2346.7|2346.4|2348.2|2347.9|2346.7|2346.4|169
1615888200000|2021-03-16 09:50:00|2346.6|2346.3|2346.6|2346.3|2347.4|2347.1|2344.8|2344.5|277
1615888500000|2021-03-16 09:55:00|2346.5|2346.2|2347.6|2347.3|2347.6|2347.3|2346.4|2346.1|84
1615888800000|2021-03-16 10:00:00|2348|2347.7|2348.6|2348.3|2348.9|2348.6|2347.9|2347.6|174
1615889100000|2021-03-16 10:05:00|2348.5|2348.2|2347.8|2347.5|2348.6|2348.3|2347.6|2347.3|302
1615889400000|2021-03-16 10:10:00|2347.4|2347.1|2348.2|2347.9|2349|2348.7|2347.3|2347|222
1615889700000|2021-03-16 10:15:00|2348.5|2348.2|2348.8|2348.5|2349.2|2348.9|2348.5|2348.2|588
1615890000000|2021-03-16 10:20:00|2349.2|2348.9|2349.6|2349.3|2350.8|2350.5|2349.2|2348.9|495
1615890300000|2021-03-16 10:25:00|2349.7|2349.4|2348.6|2348.3|2349.7|2349.4|2348.4|2348.1|56
1615890600000|2021-03-16 10:30:00|2348.3|2348|2348.7|2348.4|2349|2348.7|2348.2|2347.9|154
1615890900000|2021-03-16 10:35:00|2349|2348.7|2348.7|2348.4|2349.1|2348.8|2348.4|2348.1|56
1615891200000|2021-03-16 10:40:00|2348.4|2348.1|2348.3|2348|2348.6|2348.3|2347.9|2347.6|77
1615891500000|2021-03-16 10:45:00|2348.6|2348.3|2350.2|2349.9|2350.2|2349.9|2348.3|2348|150
1615891800000|2021-03-16 10:50:00|2350.1|2349.8|2349.6|2349.3|2350.1|2349.8|2349.1|2348.8|642
1615892100000|2021-03-16 10:55:00|2349.8|2349.5|2350.8|2350.5|2351|2350.7|2349.8|2349.5|354
1615892400000|2021-03-16 11:00:00|2350.5|2350.2|2350.1|2349.8|2351|2350.7|2349.8|2349.5|169
1615892700000|2021-03-16 11:05:00|2350|2349.7|2350.5|2350.2|2351|2350.7|2349.8|2349.5|98
1615893000000|2021-03-16 11:10:00|2350.6|2350.3|2351.1|2350.8|2351.9|2351.6|2350.6|2350.3|340
1615893300000|2021-03-16 11:15:00|2351.2|2350.9|2351.3|2351|2351.4|2351.1|2350.7|2350.4|171
1615893600000|2021-03-16 11:20:00|2351.4|2351.1|2351.2|2350.9|2351.8|2351.5|2351.1|2350.8|973
1615893900000|2021-03-16 11:25:00|2351.3|2351|2350.6|2350.3|2351.7|2351.4|2350.5|2350.2|123
1615894200000|2021-03-16 11:30:00|2350.5|2350.2|2351.5|2351.2|2352.4|2352.1|2350.3|2350|539
1615894500000|2021-03-16 11:35:00|2351.4|2351.1|2351.8|2351.5|2352.7|2352.4|2351.4|2351.1|176
1615894800000|2021-03-16 11:40:00|2351.9|2351.6|2352.1|2351.8|2352.5|2352.2|2351.9|2351.6|88
1615895100000|2021-03-16 11:45:00|2352.2|2351.9|2352.8|2352.5|2353.2|2352.9|2352.2|2351.9|101
1615895400000|2021-03-16 11:50:00|2352.6|2352.3|2352.8|2352.5|2353.5|2353.2|2352.3|2352|1317
1615895700000|2021-03-16 11:55:00|2352.6|2352.3|2352.5|2352.2|2352.9|2352.6|2352.1|2351.8|307
1615896000000|2021-03-16 12:00:00|2352.9|2352.6|2353.7|2353.4|2354.3|2354|2352.8|2352.5|649
1615896300000|2021-03-16 12:05:00|2353.8|2353.5|2355.1|2354.8|2355.1|2354.8|2353.6|2353.3|197
1615896600000|2021-03-16 12:10:00|2354.9|2354.6|2354|2353.7|2355.6|2355.3|2353.8|2353.5|1706
1615896900000|2021-03-16 12:15:00|2354.1|2353.8|2353.7|2353.4|2354.4|2354.1|2353|2352.7|929
1615897200000|2021-03-16 12:20:00|2353.6|2353.3|2352.7|2352.4|2354.1|2353.8|2352.7|2352.4|723
1615897500000|2021-03-16 12:25:00|2352.6|2352.3|2352.3|2352|2353.2|2352.9|2352.2|2351.9|298
1615897800000|2021-03-16 12:30:00|2352.2|2351.9|2350.8|2350.5|2354.7|2354.4|2349|2348.7|1034
1615898100000|2021-03-16 12:35:00|2351.1|2350.8|2351.4|2351.1|2352.1|2351.8|2350.2|2349.9|360
1615898400000|2021-03-16 12:40:00|2351.7|2351.4|2352.6|2352.3|2353.1|2352.8|2351.2|2350.9|392
1615898700000|2021-03-16 12:45:00|2352.8|2352.5|2353|2352.7|2353.4|2353.1|2352|2351.7|336
1615899000000|2021-03-16 12:50:00|2353.1|2352.8|2351.8|2351.5|2353.8|2353.5|2351.6|2351.3|413
1615899300000|2021-03-16 12:55:00|2352.2|2351.9|2353.1|2352.8|2353.4|2353.1|2352.2|2351.9|290
1615899600000|2021-03-16 13:00:00|2352.9|2352.6|2352.8|2352.5|2354.4|2354.1|2352.7|2352.4|1009
1615899900000|2021-03-16 13:05:00|2352.7|2352.4|2354.2|2353.9|2354.4|2354.1|2352.7|2352.4|313
1615900200000|2021-03-16 13:10:00|2354.6|2354.3|2356.9|2356.6|2356.9|2356.6|2354|2353.7|389
1615900500000|2021-03-16 13:15:00|2356.6|2356.3|2357.2|2356.9|2358|2357.7|2356.5|2356.2|1740
1615900800000|2021-03-16 13:20:00|2357.1|2356.8|2355.9|2355.6|2357.5|2357.2|2355.9|2355.6|2054
1615901100000|2021-03-16 13:25:00|2356|2355.7|2355.3|2355|2357.6|2357.3|2355.2|2354.9|1156
1615901400000|2021-03-16 13:30:00|2355.5|2355.2|2347.1|2346.8|2356.2|2355.9|2345.1|2344.8|6353
1615901700000|2021-03-16 13:35:00|2346.9|2346.6|2347.2|2346.9|2350.3|2350|2344.8|2344.5|6104
1615902000000|2021-03-16 13:40:00|2347.8|2347.5|2343.3|2343|2349.8|2349.5|2342.9|2342.6|3793
1615902300000|2021-03-16 13:45:00|2343.6|2343.3|2339.5|2339.2|2345.3|2345|2339.5|2339.2|6329
1615902600000|2021-03-16 13:50:00|2339.4|2339.1|2335.9|2335.6|2339.9|2339.6|2332.6|2332.3|7124
1615902900000|2021-03-16 13:55:00|2335.8|2335.5|2339.9|2339.6|2342.1|2341.8|2335.8|2335.5|6228
1615903200000|2021-03-16 14:00:00|2339.8|2339.5|2336.3|2336|2341.9|2341.6|2336.3|2336|3586
1615903500000|2021-03-16 14:05:00|2336.2|2335.9|2335.5|2335.2|2338.1|2337.8|2334.5|2334.2|5535
1615903800000|2021-03-16 14:10:00|2335.3|2335|2336|2335.7|2336.8|2336.5|2332.9|2332.6|2115
1615904100000|2021-03-16 14:15:00|2336.1|2335.8|2337.5|2337.2|2339.6|2339.3|2334|2333.7|4032
1615904400000|2021-03-16 14:20:00|2337.4|2337.1|2331.6|2331.3|2337.8|2337.5|2331.3|2331|5581
1615904700000|2021-03-16 14:25:00|2331.7|2331.4|2333.5|2333.2|2333.8|2333.5|2330.3|2330|3939
1615905000000|2021-03-16 14:30:00|2333.4|2333.1|2336.9|2336.6|2337.4|2337.1|2333.1|2332.8|4077
1615905300000|2021-03-16 14:35:00|2337|2336.7|2339.2|2338.9|2340.6|2340.3|2337|2336.7|3871
1615905600000|2021-03-16 14:40:00|2339.1|2338.8|2338.4|2338.1|2340.9|2340.6|2335.9|2335.6|4145
1615905900000|2021-03-16 14:45:00|2338.5|2338.2|2337.5|2337.2|2339.1|2338.8|2336.3|2336|3484
1615906200000|2021-03-16 14:50:00|2337.6|2337.3|2334|2333.7|2338.2|2337.9|2333.7|2333.4|4228
1615906500000|2021-03-16 14:55:00|2333.9|2333.6|2331.2|2330.9|2335.1|2334.8|2331.2|2330.9|3435
1615906800000|2021-03-16 15:00:00|2331.4|2331.1|2329.4|2329.1|2332.3|2332|2328.1|2327.8|3250
1615907100000|2021-03-16 15:05:00|2329.5|2329.2|2332.2|2331.9|2333.3|2333|2328.8|2328.5|3214
1615907400000|2021-03-16 15:10:00|2332.4|2332.1|2335.5|2335.2|2335.7|2335.4|2332.1|2331.8|2549
1615907700000|2021-03-16 15:15:00|2335.4|2335.1|2336.3|2336|2337.3|2337|2335|2334.7|2394
1615908000000|2021-03-16 15:20:00|2336.2|2335.9|2337.2|2336.9|2337.9|2337.6|2335.9|2335.6|2574
1615908300000|2021-03-16 15:25:00|2337.1|2336.8|2337.1|2336.8|2338.7|2338.4|2335.8|2335.5|2667
1615908600000|2021-03-16 15:30:00|2337.3|2337|2334|2333.7|2337.6|2337.3|2333.9|2333.6|2310
1615908900000|2021-03-16 15:35:00|2333.9|2333.6|2334.2|2333.9|2336.1|2335.8|2333.5|2333.2|1833
1615909200000|2021-03-16 15:40:00|2334.1|2333.8|2336.7|2336.4|2337.1|2336.8|2333.8|2333.5|2239
1615909500000|2021-03-16 15:45:00|2336.6|2336.3|2335.7|2335.4|2337.7|2337.4|2333.7|2333.4|2210
1615909800000|2021-03-16 15:50:00|2335.8|2335.5|2336.7|2336.4|2336.7|2336.4|2335.6|2335.3|1858
1615910100000|2021-03-16 15:55:00|2337|2336.7|2339.9|2339.6|2340|2339.7|2336.6|2336.3|4049
1615910400000|2021-03-16 16:00:00|2339.6|2339.3|2336.5|2336.2|2339.6|2339.3|2336.4|2336.1|2296
1615910700000|2021-03-16 16:05:00|2336.6|2336.3|2339.4|2339.1|2340|2339.7|2336.6|2336.3|2345
1615911000000|2021-03-16 16:10:00|2339.6|2339.3|2333.4|2333.1|2339.6|2339.3|2333.3|2333|2299
1615911300000|2021-03-16 16:15:00|2333.5|2333.2|2328.5|2328.2|2333.5|2333.2|2327.2|2326.9|2372
1615911600000|2021-03-16 16:20:00|2328.7|2328.4|2324.8|2324.5|2329.9|2329.6|2324|2323.7|2579
1615911900000|2021-03-16 16:25:00|2324.9|2324.6|2325.9|2325.6|2326.2|2325.9|2322|2321.7|3412
1615912200000|2021-03-16 16:30:00|2326|2325.7|2329.5|2329.2|2330.7|2330.4|2323.9|2323.6|2120
1615912500000|2021-03-16 16:35:00|2329.7|2329.4|2333.4|2333.1|2333.5|2333.2|2328.6|2328.3|1736
1615912800000|2021-03-16 16:40:00|2333.7|2333.4|2334.4|2334.1|2335.6|2335.3|2333.4|2333.1|2436
1615913100000|2021-03-16 16:45:00|2334.7|2334.4|2332.7|2332.4|2335|2334.7|2332.4|2332.1|1905
1615913400000|2021-03-16 16:50:00|2332.9|2332.6|2331.8|2331.5|2333.4|2333.1|2331.2|2330.9|1446
1615913700000|2021-03-16 16:55:00|2332.1|2331.8|2332.9|2332.6|2333.2|2332.9|2331|2330.7|961
1615914000000|2021-03-16 17:00:00|2332.5|2332.2|2334.1|2333.8|2334.4|2334.1|2330.7|2330.4|2723
1615914300000|2021-03-16 17:05:00|2334.2|2333.9|2336.3|2336|2337|2336.7|2333.6|2333.3|2067
1615914600000|2021-03-16 17:10:00|2336.1|2335.8|2335.6|2335.3|2337.1|2336.8|2335.2|2334.9|1135
1615914900000|2021-03-16 17:15:00|2335.5|2335.2|2334.5|2334.2|2335.5|2335.2|2333.8|2333.5|930
1615915200000|2021-03-16 17:20:00|2334.8|2334.5|2333.2|2332.9|2335.4|2335.1|2332.2|2331.9|1228
1615915500000|2021-03-16 17:25:00|2333.1|2332.8|2332|2331.7|2335.6|2335.3|2331.7|2331.4|1806
1615915800000|2021-03-16 17:30:00|2332.2|2331.9|2329.9|2329.6|2332.3|2332|2329.1|2328.8|2069
1615916100000|2021-03-16 17:35:00|2330|2329.7|2325.5|2325.2|2330|2329.7|2325.3|2325|1783
1615916400000|2021-03-16 17:40:00|2325.3|2325|2326.7|2326.4|2327.7|2327.4|2324.9|2324.6|1247
1615916700000|2021-03-16 17:45:00|2326.5|2326.2|2328.4|2328.1|2329.3|2329|2326.1|2325.8|1567
1615917000000|2021-03-16 17:50:00|2328.6|2328.3|2326.3|2326|2329.5|2329.2|2326.1|2325.8|1680
1615917300000|2021-03-16 17:55:00|2326.4|2326.1|2325.5|2325.2|2328.5|2328.2|2325.2|2324.9|2654
1615917600000|2021-03-16 18:00:00|2325.4|2325.1|2329.5|2329.2|2329.6|2329.3|2323.9|2323.6|2647
1615917900000|2021-03-16 18:05:00|2329.3|2329|2324.9|2324.6|2330.7|2330.4|2324.3|2324|2118
1615918200000|2021-03-16 18:10:00|2325.1|2324.8|2324.8|2324.5|2326.3|2326|2323.8|2323.5|1326
1615918500000|2021-03-16 18:15:00|2324.7|2324.4|2322.9|2322.6|2326.7|2326.4|2322.9|2322.6|1040
1615918800000|2021-03-16 18:20:00|2322.8|2322.5|2316.4|2316.1|2323.5|2323.2|2316.3|2316|2694
1615919100000|2021-03-16 18:25:00|2316.6|2316.3|2314.3|2314|2316.9|2316.6|2312.9|2312.6|3005
1615919400000|2021-03-16 18:30:00|2314.2|2313.9|2317.5|2317.2|2320.1|2319.8|2313.8|2313.5|2957
1615919700000|2021-03-16 18:35:00|2317.4|2317.1|2312.3|2312|2318.2|2317.9|2312|2311.7|1667
1615920000000|2021-03-16 18:40:00|2312.5|2312.2|2306.4|2306.1|2314.2|2313.9|2306.2|2305.9|4629
1615920300000|2021-03-16 18:45:00|2306.3|2306|2312.7|2312.4|2312.7|2312.4|2306|2305.7|3567
1615920600000|2021-03-16 18:50:00|2312.8|2312.5|2318|2317.7|2318|2317.7|2311.8|2311.5|3019
1615920900000|2021-03-16 18:55:00|2317.9|2317.6|2317.1|2316.8|2319.2|2318.9|2315.1|2314.8|2783
1615921200000|2021-03-16 19:00:00|2316.8|2316.5|2314.9|2314.6|2316.9|2316.6|2310.1|2309.8|2368
1615921500000|2021-03-16 19:05:00|2314.8|2314.5|2318.6|2318.3|2320.3|2320|2314.1|2313.8|2202
1615921800000|2021-03-16 19:10:00|2318.8|2318.5|2320.3|2320|2321.8|2321.5|2318.1|2317.8|1869
1615922100000|2021-03-16 19:15:00|2320.4|2320.1|2320.3|2320|2321.3|2321|2320|2319.7|3539
1615922400000|2021-03-16 19:20:00|2320.4|2320.1|2322|2321.7|2323.3|2323|2319.6|2319.3|1056
1615922700000|2021-03-16 19:25:00|2322.2|2321.9|2318.5|2318.2|2323.9|2323.6|2318.5|2318.2|1973
1615923000000|2021-03-16 19:30:00|2318.6|2318.3|2324.4|2324.1|2324.7|2324.4|2317.4|2317.1|2250
1615923300000|2021-03-16 19:35:00|2324.3|2324|2323.8|2323.5|2325.4|2325.1|2322.7|2322.4|3029
1615923600000|2021-03-16 19:40:00|2323.6|2323.3|2320.1|2319.8|2324.9|2324.6|2319.8|2319.5|2837
1615923900000|2021-03-16 19:45:00|2320.3|2320|2317.9|2317.6|2323.3|2323|2317.8|2317.5|5773
1615924200000|2021-03-16 19:50:00|2318.9|2318.6|2321.5|2321.2|2321.6|2321.3|2318.9|2318.6|3576
1615924500000|2021-03-16 19:55:00|2321.4|2321.1|2319.8|2319.5|2322.5|2322.2|2319.4|2319.1|8694
1615924800000|2021-03-16 20:00:00|2319.7|2319.4|2319.7|2319.4|2320.7|2320.4|2317.7|2317.4|3226
1615925100000|2021-03-16 20:05:00|2319.6|2319.3|2321|2320.7|2321.2|2320.9|2319.4|2319.1|1278
1615925400000|2021-03-16 20:10:00|2321.2|2320.9|2322.4|2321.6|2322.7|2322.4|2320.2|2319.9|1581
1615925700000|2021-03-16 20:15:00|2322.3|2321.5|2322.7|2321.9|2322.7|2321.9|2322.2|2321.4|0
1615926000000|2021-03-16 20:20:00|2322.5|2321.7|2322.6|2321.8|2322.7|2321.9|2322.4|2321.6|0
1615926300000|2021-03-16 20:25:00|2322.5|2321.7|2322.6|2321.8|2322.6|2321.8|2322.5|2321.7|0
1615926600000|2021-03-16 20:30:00|2322.5|2321.7|2320.6|2320.3|2322.5|2321.9|2320.5|2320.2|466
1615926900000|2021-03-16 20:35:00|2320.7|2320.4|2319.9|2319.6|2320.7|2320.4|2319.7|2319.4|289
1615927200000|2021-03-16 20:40:00|2320|2319.7|2320.6|2320.3|2320.8|2320.5|2319.9|2319.6|156
1615927500000|2021-03-16 20:45:00|2320.8|2320.5|2318.8|2318.5|2320.9|2320.6|2318.8|2318.5|200
1615927800000|2021-03-16 20:50:00|2318.6|2318.3|2320.3|2320|2320.3|2320|2318.5|2318.2|94
1615928100000|2021-03-16 20:55:00|2320|2319.7|2320.7|2319.9|2321|2320.4|2319.6|2319.3|166
1615928400000|2021-03-16 21:00:00|2321|2320.2|2321.2|2320.4|2321.2|2320.4|2320.5|2319.7|0
1615928700000|2021-03-16 21:05:00|2321.1|2320.3|2321.5|2320.7|2321.7|2320.9|2321.1|2320.3|0
1615929000000|2021-03-16 21:10:00|2321.6|2320.8|2321.6|2320.8|2321.7|2320.9|2321.6|2320.8|0
1615929300000|2021-03-16 21:15:00|2321.5|2320.7|2321.3|2320.5|2321.5|2320.7|2321.3|2320.5|0
1615929600000|2021-03-16 21:20:00|2321.4|2320.6|2320.6|2319.8|2321.4|2320.6|2320.6|2319.8|0
1615929900000|2021-03-16 21:25:00|2320.5|2319.7|2319.9|2319.1|2320.5|2319.7|2319.9|2319.1|0
1615930200000|2021-03-16 21:30:00|2319.8|2319|2319.8|2319|2319.9|2319.1|2319.7|2318.9|0
1615930500000|2021-03-16 21:35:00|2319.7|2318.9|2319.5|2318.7|2320|2319.2|2319.5|2318.7|0
1615930800000|2021-03-16 21:40:00|2319.4|2318.6|2319.6|2318.8|2319.7|2318.9|2319.4|2318.6|0
1615931100000|2021-03-16 21:45:00|2319.7|2318.9|2319.8|2319|2320.1|2319.3|2319.6|2318.8|0
1615931400000|2021-03-16 21:50:00|2320.1|2319.3|2320.3|2319.5|2320.4|2319.6|2319.8|2319|0
1615931700000|2021-03-16 21:55:00|2320.4|2319.6|2319.8|2319|2320.4|2319.6|2319.7|2318.9|0
1615932000000|2021-03-16 22:00:00|2321.3|2321|2323.6|2323.3|2323.7|2323.4|2320.8|2320.5|160
1615932300000|2021-03-16 22:05:00|2323.5|2323.2|2322.3|2322|2323.7|2323.4|2322.3|2322|44
1615932600000|2021-03-16 22:10:00|2322.5|2322.2|2320.7|2320.4|2322.8|2322.5|2320.7|2320.4|35
1615932900000|2021-03-16 22:15:00|2320.4|2320.1|2320.8|2320.5|2320.8|2320.5|2319.8|2319.5|45
1615933200000|2021-03-16 22:20:00|2321.1|2320.8|2320.7|2320.4|2321.1|2320.8|2320.6|2320.3|9
1615933500000|2021-03-16 22:25:00|2320.6|2320.3|2320.9|2320.6|2320.9|2320.6|2320.6|2320.3|14
1615933800000|2021-03-16 22:30:00|2320.4|2320.1|2319.4|2319.1|2320.8|2320.5|2319.1|2318.8|52
1615934100000|2021-03-16 22:35:00|2319.2|2318.9|2319.3|2319|2319.5|2319.2|2318.5|2318.2|76
1615934400000|2021-03-16 22:40:00|2319.6|2319.3|2319.9|2319.6|2320.6|2320.3|2319.6|2319.3|65
1615934700000|2021-03-16 22:45:00|2320|2319.7|2320.5|2320.2|2320.7|2320.4|2320|2319.7|32
1615935000000|2021-03-16 22:50:00|2320.6|2320.3|2319.9|2319.6|2320.6|2320.3|2319.5|2319.2|32
1615935300000|2021-03-16 22:55:00|2319.8|2319.5|2320.1|2319.8|2320.2|2319.9|2319.8|2319.5|9
1615935600000|2021-03-16 23:00:00|2319.8|2319.5|2320.1|2319.8|2320.3|2320|2318.8|2318.5|197
1615935900000|2021-03-16 23:05:00|2320.8|2320.5|2321.1|2320.8|2321.1|2320.8|2320.8|2320.5|19
1615936200000|2021-03-16 23:10:00|2320.3|2320|2320.3|2320|2320.3|2320|2320.3|2320|1
1615936500000|2021-03-16 23:15:00|2319|2318.7|2319|2318.7|2319.7|2319.4|2319|2318.7|16
1615936800000|2021-03-16 23:20:00|2319.3|2319|2319.1|2318.8|2319.4|2319.1|2318.1|2317.8|29
1615937100000|2021-03-16 23:25:00|2318.9|2318.6|2318|2317.7|2319.1|2318.8|2318|2317.7|23
1615937400000|2021-03-16 23:30:00|2317.9|2317.6|2318.3|2318|2318.5|2318.2|2317.8|2317.5|37
1615937700000|2021-03-16 23:35:00|2318.4|2318.1|2318.5|2318.2|2318.5|2318.2|2317.6|2317.3|37
1615938000000|2021-03-16 23:40:00|2318.4|2318.1|2317.8|2317.5|2318.6|2318.3|2317.2|2316.9|86
1615938300000|2021-03-16 23:45:00|2317.7|2317.4|2317.4|2317.1|2317.7|2317.4|2316.9|2316.6|73
1615938600000|2021-03-16 23:50:00|2317.2|2316.9|2315|2314.7|2317.8|2317.5|2314.8|2314.5|194
1615938900000|2021-03-16 23:55:00|2314.9|2314.6|2314.5|2314.2|2315.1|2314.8|2314.3|2314|102
1615939200000|2021-03-17 00:00:00|2314.8|2314.5|2314.3|2314|2315.9|2315.6|2314.3|2314|84
1615939500000|2021-03-17 00:05:00|2314.8|2314.5|2315.2|2314.9|2316.5|2316.2|2314.4|2314.1|50
1615939800000|2021-03-17 00:10:00|2314.8|2314.5|2314.5|2314.2|2314.8|2314.5|2313.2|2312.9|71
1615940100000|2021-03-17 00:15:00|2314.6|2314.3|2314.9|2314.6|2315.8|2315.5|2314.5|2314.2|32
1615940400000|2021-03-17 00:20:00|2314.5|2314.2|2315.6|2315.3|2315.6|2315.3|2314.5|2314.2|6
1615940700000|2021-03-17 00:25:00|2316.5|2316.2|2315.9|2315.6|2317.2|2316.9|2315.9|2315.6|30
1615941000000|2021-03-17 00:30:00|2316.4|2316.1|2315.8|2315.5|2316.4|2316.1|2314.7|2314.4|33
1615941300000|2021-03-17 00:35:00|2316.8|2316.5|2314.8|2314.5|2316.8|2316.5|2314.8|2314.5|138
1615941600000|2021-03-17 00:40:00|2315|2314.7|2315.4|2315.1|2315.4|2315.1|2315|2314.7|5
1615941900000|2021-03-17 00:45:00|2314.8|2314.5|2314.2|2313.9|2314.8|2314.5|2313.5|2313.2|45
1615942200000|2021-03-17 00:50:00|2314.3|2314|2313.1|2312.8|2314.4|2314.1|2313.1|2312.8|42
1615942500000|2021-03-17 00:55:00|2313|2312.7|2314.3|2314|2314.3|2314|2311.6|2311.3|71
1615942800000|2021-03-17 01:00:00|2314.2|2313.9|2312.6|2312.3|2314.7|2314.4|2312.6|2312.3|53
1615943100000|2021-03-17 01:05:00|2312.3|2312|2314.1|2313.8|2314.6|2314.3|2312.2|2311.9|83
1615943400000|2021-03-17 01:10:00|2314.4|2314.1|2314.4|2314.1|2314.4|2314.1|2313.9|2313.6|13
1615943700000|2021-03-17 01:15:00|2314.1|2313.8|2311.8|2311.5|2314.4|2314.1|2311.8|2311.5|105
1615944000000|2021-03-17 01:20:00|2312|2311.7|2310.7|2310.4|2312|2311.7|2310.7|2310.4|50
1615944300000|2021-03-17 01:25:00|2311.3|2311|2308|2307.7|2311.5|2311.2|2307.9|2307.6|103
1615944600000|2021-03-17 01:30:00|2307.8|2307.5|2307.1|2306.8|2308.2|2307.9|2306.6|2306.3|167
1615944900000|2021-03-17 01:35:00|2307|2306.7|2307.1|2306.8|2307.5|2307.2|2306.5|2306.2|44
1615945200000|2021-03-17 01:40:00|2307|2306.7|2307.8|2307.5|2307.8|2307.5|2306.2|2305.9|50
1615945500000|2021-03-17 01:45:00|2307.5|2307.2|2309|2308.7|2309.4|2309.1|2307.5|2307.2|58
1615945800000|2021-03-17 01:50:00|2309.2|2308.9|2307.8|2307.5|2309.3|2309|2307.8|2307.5|32
1615946100000|2021-03-17 01:55:00|2308.4|2308.1|2309.2|2308.9|2309.4|2309.1|2308.1|2307.8|20
1615946400000|2021-03-17 02:00:00|2309.8|2309.5|2309.4|2309.1|2310.3|2310|2309.4|2309.1|25
1615946700000|2021-03-17 02:05:00|2309.2|2308.9|2310.4|2310.1|2310.4|2310.1|2308.8|2308.5|54
1615947000000|2021-03-17 02:10:00|2310.2|2309.9|2310.8|2310.5|2311.6|2311.3|2310|2309.7|85
1615947300000|2021-03-17 02:15:00|2311.1|2310.8|2311.6|2311.3|2311.9|2311.6|2311|2310.7|42
1615947600000|2021-03-17 02:20:00|2311.5|2311.2|2310.6|2310.3|2311.7|2311.4|2310.6|2310.3|44
1615947900000|2021-03-17 02:25:00|2310.7|2310.4|2311|2310.7|2311.1|2310.8|2310.3|2310|45
1615948200000|2021-03-17 02:30:00|2311.2|2310.9|2310.9|2310.6|2311.7|2311.4|2310.6|2310.3|47
1615948500000|2021-03-17 02:35:00|2310.8|2310.5|2312|2311.7|2312.2|2311.9|2310.8|2310.5|21
1615948800000|2021-03-17 02:40:00|2311.5|2311.2|2309.4|2309.1|2312|2311.7|2309.4|2309.1|214
1615949100000|2021-03-17 02:45:00|2309.7|2309.4|2308.7|2308.4|2309.7|2309.4|2307.2|2306.9|177
1615949400000|2021-03-17 02:50:00|2308.6|2308.3|2309.1|2308.8|2309.9|2309.6|2308.1|2307.8|51
1615949700000|2021-03-17 02:55:00|2308.8|2308.5|2309.3|2309|2309.8|2309.5|2308.8|2308.5|11
1615950000000|2021-03-17 03:00:00|2309.5|2309.2|2309.7|2309.4|2310.4|2310.1|2309.4|2309.1|23
1615950300000|2021-03-17 03:05:00|2309.5|2309.2|2310.3|2310|2310.3|2310|2309.2|2308.9|51
1615950600000|2021-03-17 03:10:00|2311.1|2310.8|2309.4|2309.1|2311.9|2311.6|2309.4|2309.1|51
1615950900000|2021-03-17 03:15:00|2308.7|2308.4|2308.8|2308.5|2309.4|2309.1|2308.7|2308.4|25
1615951200000|2021-03-17 03:20:00|2309|2308.7|2309.3|2309|2310|2309.7|2308.7|2308.4|29
1615951500000|2021-03-17 03:25:00|2309.1|2308.8|2309.5|2309.2|2309.5|2309.2|2308.9|2308.6|5
1615951800000|2021-03-17 03:30:00|2309.8|2309.5|2309.4|2309.1|2309.9|2309.6|2309.4|2309.1|18
1615952100000|2021-03-17 03:35:00|2309.3|2309|2308.2|2307.9|2309.3|2309|2308.2|2307.9|62
1615952400000|2021-03-17 03:40:00|2307.8|2307.5|2308.9|2308.6|2308.9|2308.6|2307.6|2307.3|7
1615952700000|2021-03-17 03:45:00|2309.1|2308.8|2308.3|2308|2309.1|2308.8|2307.8|2307.5|20
1615953000000|2021-03-17 03:50:00|2308|2307.7|2308.6|2308.3|2308.6|2308.3|2307.8|2307.5|22
1615953300000|2021-03-17 03:55:00|2308.1|2307.8|2309.7|2309.4|2309.7|2309.4|2308.1|2307.8|25
1615953600000|2021-03-17 04:00:00|2309.3|2309|2308.9|2308.6|2309.4|2309.1|2308.9|2308.6|8
1615953900000|2021-03-17 04:05:00|2309.3|2309|2309.4|2309.1|2309.5|2309.2|2309.3|2309|8
1615954200000|2021-03-17 04:10:00|2309.1|2308.8|2309|2308.7|2309.7|2309.4|2309|2308.7|10
1615954500000|2021-03-17 04:15:00|2309.2|2308.9|2309.2|2308.9|2309.5|2309.2|2308.9|2308.6|41
1615954800000|2021-03-17 04:20:00|2308.9|2308.6|2309.3|2309|2309.3|2309|2308.6|2308.3|14
1615955100000|2021-03-17 04:25:00|2308.9|2308.6|2309.3|2309|2309.3|2309|2308.8|2308.5|7
1615955400000|2021-03-17 04:30:00|2308.9|2308.6|2309.1|2308.8|2309.2|2308.9|2308.9|2308.6|12
1615955700000|2021-03-17 04:35:00|2308.9|2308.6|2309.4|2309.1|2309.6|2309.3|2308.8|2308.5|22
1615956000000|2021-03-17 04:40:00|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2309.1|2308.8|17
1615956300000|2021-03-17 04:45:00|2309.6|2309.3|2308.7|2308.4|2309.7|2309.4|2308.5|2308.2|33
1615956600000|2021-03-17 04:50:00|2308.5|2308.2|2308.6|2308.3|2309.2|2308.9|2308.5|2308.2|10
1615956900000|2021-03-17 04:55:00|2309.1|2308.8|2310.1|2309.8|2310.1|2309.8|2309.1|2308.8|19
1615957200000|2021-03-17 05:00:00|2309.5|2309.2|2309.4|2309.1|2310.6|2310.3|2309.4|2309.1|78
1615957500000|2021-03-17 05:05:00|2309.2|2308.9|2310.1|2309.8|2310.1|2309.8|2309|2308.7|42
1615957800000|2021-03-17 05:10:00|2310|2309.7|2309.2|2308.9|2310.4|2310.1|2309|2308.7|49
1615958100000|2021-03-17 05:15:00|2308.8|2308.5|2309.2|2308.9|2309.2|2308.9|2308.8|2308.5|9
1615958400000|2021-03-17 05:20:00|2308.9|2308.6|2309.6|2309.3|2310.2|2309.9|2308.8|2308.5|29
1615958700000|2021-03-17 05:25:00|2309.8|2309.5|2309.7|2309.4|2310.2|2309.9|2309.7|2309.4|6
1615959000000|2021-03-17 05:30:00|2310.2|2309.9|2309.3|2309|2310.3|2310|2309.3|2309|35
1615959300000|2021-03-17 05:35:00|2308.9|2308.6|2309.2|2308.9|2309.2|2308.9|2308.7|2308.4|29
1615959600000|2021-03-17 05:40:00|2310|2309.7|2310.6|2310.3|2310.9|2310.6|2310|2309.7|22
1615959900000|2021-03-17 05:45:00|2310.7|2310.4|2311.7|2311.4|2312|2311.7|2310.7|2310.4|27
1615960200000|2021-03-17 05:50:00|2311.3|2311|2313.1|2312.8|2313.1|2312.8|2311.3|2311|26
1615960500000|2021-03-17 05:55:00|2313|2312.7|2312.5|2312.2|2313.4|2313.1|2312.5|2312.2|36
1615960800000|2021-03-17 06:00:00|2312.3|2312|2312.3|2312|2312.8|2312.5|2312.2|2311.9|27
1615961100000|2021-03-17 06:05:00|2312.1|2311.8|2312.1|2311.8|2312.8|2312.5|2312|2311.7|26
1615961400000|2021-03-17 06:10:00|2312.7|2312.4|2313|2312.7|2313.1|2312.8|2312.6|2312.3|10
1615961700000|2021-03-17 06:15:00|2312.8|2312.5|2313.2|2312.9|2313.5|2313.2|2312.7|2312.4|20
1615962000000|2021-03-17 06:20:00|2313.3|2313|2313.3|2313|2313.3|2313|2312.8|2312.5|15
1615962300000|2021-03-17 06:25:00|2313|2312.7|2312.8|2312.5|2313.3|2313|2312.8|2312.5|21
1615962600000|2021-03-17 06:30:00|2312.6|2312.3|2312.3|2312|2313.3|2313|2312.3|2312|16
1615962900000|2021-03-17 06:35:00|2312.2|2311.9|2312.5|2312.2|2312.7|2312.4|2312.1|2311.8|15
1615963200000|2021-03-17 06:40:00|2312.3|2312|2311.2|2310.9|2312.3|2312|2310.8|2310.5|24
1615963500000|2021-03-17 06:45:00|2311.8|2311.5|2311.6|2311.3|2312|2311.7|2311.6|2311.3|8
1615963800000|2021-03-17 06:50:00|2311.8|2311.5|2311.4|2311.1|2312.3|2312|2311.2|2310.9|45
1615964100000|2021-03-17 06:55:00|2311.2|2310.9|2311.8|2311.5|2311.8|2311.5|2311.2|2310.9|10
1615964400000|2021-03-17 07:00:00|2311.9|2311.6|2311.8|2311.5|2312.8|2312.5|2311.8|2311.5|24
1615964700000|2021-03-17 07:05:00|2312|2311.7|2310.9|2310.6|2312.2|2311.9|2310.6|2310.3|23
1615965000000|2021-03-17 07:10:00|2310.8|2310.5|2310.5|2310.2|2310.9|2310.6|2310.5|2310.2|35
1615965300000|2021-03-17 07:15:00|2310.6|2310.3|2310.2|2309.9|2310.8|2310.5|2309.5|2309.2|31
1615965600000|2021-03-17 07:20:00|2309.5|2309.2|2310.2|2309.9|2310.5|2310.2|2309.2|2308.9|17
1615965900000|2021-03-17 07:25:00|2310.1|2309.8|2311.6|2311.3|2311.6|2311.3|2310.1|2309.8|62
1615966200000|2021-03-17 07:30:00|2311.5|2311.2|2311.5|2311.2|2311.8|2311.5|2311.2|2310.9|37
1615966500000|2021-03-17 07:35:00|2311.6|2311.3|2310.4|2310.1|2312.6|2312.3|2310.4|2310.1|133
1615966800000|2021-03-17 07:40:00|2310.8|2310.5|2311|2310.7|2311.7|2311.4|2310.4|2310.1|37
1615967100000|2021-03-17 07:45:00|2311.2|2310.9|2311|2310.7|2311.7|2311.4|2311|2310.7|9
1615967400000|2021-03-17 07:50:00|2310.9|2310.6|2310.1|2309.8|2311.1|2310.8|2309.6|2309.3|38
1615967700000|2021-03-17 07:55:00|2310.5|2310.2|2310.8|2310.5|2311.4|2311.1|2310.5|2310.2|33
1615968000000|2021-03-17 08:00:00|2310.5|2310.2|2311.4|2311.1|2312|2311.7|2309.6|2309.3|99
1615968300000|2021-03-17 08:05:00|2311.6|2311.3|2311.5|2311.2|2312.3|2312|2310.3|2310|189
1615968600000|2021-03-17 08:10:00|2312|2311.7|2312.2|2311.9|2313.5|2313.2|2311.3|2311|182
1615968900000|2021-03-17 08:15:00|2312.4|2312.1|2307|2306.7|2312.4|2312.1|2307|2306.7|433
1615969200000|2021-03-17 08:20:00|2307.2|2306.9|2308.6|2308.3|2309.8|2309.5|2306.7|2306.4|107
1615969500000|2021-03-17 08:25:00|2308.9|2308.6|2307.7|2307.4|2309.6|2309.3|2305.9|2305.6|100
1615969800000|2021-03-17 08:30:00|2308.3|2308|2308|2307.7|2309|2308.7|2307.9|2307.6|73
1615970100000|2021-03-17 08:35:00|2308.2|2307.9|2308.3|2308|2309.1|2308.8|2307.7|2307.4|18
1615970400000|2021-03-17 08:40:00|2308.4|2308.1|2307.2|2306.9|2309.1|2308.8|2307|2306.7|15
1615970700000|2021-03-17 08:45:00|2307.3|2307|2308|2307.7|2308.5|2308.2|2307.3|2307|10
1615971000000|2021-03-17 08:50:00|2307.6|2307.3|2308.1|2307.8|2308.3|2308|2307.6|2307.3|21
1615971300000|2021-03-17 08:55:00|2307.9|2307.6|2308.2|2307.9|2308.2|2307.9|2307.6|2307.3|48
1615971600000|2021-03-17 09:00:00|2307.5|2307.2|2307.9|2307.6|2307.9|2307.6|2306.5|2306.2|103
1615971900000|2021-03-17 09:05:00|2308|2307.7|2307.9|2307.6|2309.6|2309.3|2307.8|2307.5|167
1615972200000|2021-03-17 09:10:00|2307.8|2307.5|2308.1|2307.8|2308.3|2308|2307.8|2307.5|121
1615972500000|2021-03-17 09:15:00|2308|2307.7|2308.1|2307.8|2309.4|2309.1|2307.8|2307.5|134
1615972800000|2021-03-17 09:20:00|2307.9|2307.6|2308.9|2308.6|2308.9|2308.6|2307.8|2307.5|108
1615973100000|2021-03-17 09:25:00|2308.2|2307.9|2308.6|2308.3|2309.4|2309.1|2307.8|2307.5|73
1615973400000|2021-03-17 09:30:00|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2307.8|2307.5|107
1615973700000|2021-03-17 09:35:00|2308.4|2308.1|2307.9|2307.6|2308.6|2308.3|2307.8|2307.5|44
1615974000000|2021-03-17 09:40:00|2308.2|2307.9|2308.5|2308.2|2308.6|2308.3|2307.8|2307.5|106
1615974300000|2021-03-17 09:45:00|2308.4|2308.1|2309.3|2309|2309.4|2309.1|2308.2|2307.9|144
1615974600000|2021-03-17 09:50:00|2309.4|2309.1|2308.2|2307.9|2309.5|2309.2|2308|2307.7|81
1615974900000|2021-03-17 09:55:00|2308.7|2308.4|2309.7|2309.4|2310|2309.7|2308.5|2308.2|87
1615975200000|2021-03-17 10:00:00|2310|2309.7|2310.3|2310|2311.1|2310.8|2309.4|2309.1|168
1615975500000|2021-03-17 10:05:00|2310.5|2310.2|2310.6|2310.3|2311.4|2311.1|2310.2|2309.9|276
1615975800000|2021-03-17 10:10:00|2310.7|2310.4|2310.8|2310.5|2311.4|2311.1|2310.5|2310.2|84
1615976100000|2021-03-17 10:15:00|2310.7|2310.4|2309.3|2309|2310.8|2310.5|2309.3|2309|70
1615976400000|2021-03-17 10:20:00|2309.2|2308.9|2309.1|2308.8|2309.5|2309.2|2308.8|2308.5|114
1615976700000|2021-03-17 10:25:00|2309.2|2308.9|2309.9|2309.6|2309.9|2309.6|2309|2308.7|75
1615977000000|2021-03-17 10:30:00|2310|2309.7|2310.1|2309.8|2310.6|2310.3|2308.9|2308.6|68
1615977300000|2021-03-17 10:35:00|2310.3|2310|2310.4|2310.1|2310.4|2310.1|2309.3|2309|98
1615977600000|2021-03-17 10:40:00|2310.6|2310.3|2310.8|2310.5|2311.7|2311.4|2310.1|2309.8|76
1615977900000|2021-03-17 10:45:00|2311.3|2311|2309.5|2309.2|2311.3|2311|2309.5|2309.2|50
1615978200000|2021-03-17 10:50:00|2309.7|2309.4|2309.2|2308.9|2309.8|2309.5|2308.8|2308.5|209
1615978500000|2021-03-17 10:55:00|2309.3|2309|2307.8|2307.5|2309.3|2309|2307.3|2307|239
1615978800000|2021-03-17 11:00:00|2308|2307.7|2308.4|2308.1|2308.5|2308.2|2306.8|2306.5|165
1615979100000|2021-03-17 11:05:00|2308.9|2308.6|2309.6|2309.3|2310|2309.7|2308.3|2308|241
1615979400000|2021-03-17 11:10:00|2309.1|2308.8|2308.8|2308.5|2309.2|2308.9|2307.9|2307.6|115
1615979700000|2021-03-17 11:15:00|2307.8|2307.5|2306.2|2305.9|2307.8|2307.5|2305.8|2305.5|345
1615980000000|2021-03-17 11:20:00|2306.4|2306.1|2305.8|2305.5|2307.6|2307.3|2305.8|2305.5|271
1615980300000|2021-03-17 11:25:00|2305.9|2305.6|2306.7|2306.4|2307.4|2307.1|2305.8|2305.5|174
1615980600000|2021-03-17 11:30:00|2307.2|2306.9|2305.8|2305.5|2307.5|2307.2|2305.8|2305.5|270
1615980900000|2021-03-17 11:35:00|2306|2305.7|2305.9|2305.6|2307.4|2307.1|2305.1|2304.8|411
1615981200000|2021-03-17 11:40:00|2305.8|2305.5|2304.8|2304.5|2305.8|2305.5|2304.6|2304.3|561
1615981500000|2021-03-17 11:45:00|2304.9|2304.6|2305.2|2304.9|2306.1|2305.8|2304.5|2304.2|251
1615981800000|2021-03-17 11:50:00|2305.3|2305|2304.3|2304|2305.9|2305.6|2304.3|2304|547
1615982100000|2021-03-17 11:55:00|2304.7|2304.4|2305.6|2305.3|2305.6|2305.3|2304.1|2303.8|389
1615982400000|2021-03-17 12:00:00|2305.4|2305.1|2305.6|2305.3|2306.4|2306.1|2304.6|2304.3|512
1615982700000|2021-03-17 12:05:00|2305.3|2305|2305|2304.7|2305.8|2305.5|2304.4|2304.1|364
1615983000000|2021-03-17 12:10:00|2304.6|2304.3|2306.4|2306.1|2306.8|2306.5|2304.3|2304|242
1615983300000|2021-03-17 12:15:00|2306.3|2306|2307|2306.7|2308.1|2307.8|2306.1|2305.8|227
1615983600000|2021-03-17 12:20:00|2307.1|2306.8|2306.2|2305.9|2307.3|2307|2305.7|2305.4|168
1615983900000|2021-03-17 12:25:00|2305.9|2305.6|2307.2|2306.9|2307.5|2307.2|2305.9|2305.6|574
1615984200000|2021-03-17 12:30:00|2307.3|2307|2309.5|2309.2|2309.6|2309.3|2306.5|2306.2|514
1615984500000|2021-03-17 12:35:00|2309.4|2309.1|2308|2307.7|2309.7|2309.4|2307.5|2307.2|875
1615984800000|2021-03-17 12:40:00|2307.8|2307.5|2310.1|2309.8|2310.9|2310.6|2306.9|2306.6|546
1615985100000|2021-03-17 12:45:00|2310.3|2310|2310.5|2310.2|2312.2|2311.9|2309.8|2309.5|975
1615985400000|2021-03-17 12:50:00|2310.4|2310.1|2309.5|2309.2|2310.6|2310.3|2309.3|2309|465
1615985700000|2021-03-17 12:55:00|2309.6|2309.3|2309|2308.7|2310.4|2310.1|2308.9|2308.6|423
1615986000000|2021-03-17 13:00:00|2308.8|2308.5|2306.7|2306.4|2309.4|2309.1|2306.4|2306.1|603
1615986300000|2021-03-17 13:05:00|2306.6|2306.3|2306.7|2306.4|2307.6|2307.3|2305.8|2305.5|675
1615986600000|2021-03-17 13:10:00|2306.6|2306.3|2307.1|2306.8|2307.8|2307.5|2305.9|2305.6|344
1615986900000|2021-03-17 13:15:00|2307|2306.7|2305.8|2305.5|2307.8|2307.5|2305.8|2305.5|383
1615987200000|2021-03-17 13:20:00|2306|2305.7|2303.9|2303.6|2306|2305.7|2303.9|2303.6|873
1615987500000|2021-03-17 13:25:00|2304|2303.7|2304.5|2304.2|2305.1|2304.8|2303.8|2303.5|981
1615987800000|2021-03-17 13:30:00|2304.6|2304.3|2297.6|2297.3|2304.6|2304.3|2296.7|2296.4|5586
1615988100000|2021-03-17 13:35:00|2297.7|2297.4|2300.8|2300.5|2300.8|2300.5|2296.5|2296.2|3250
1615988400000|2021-03-17 13:40:00|2301|2300.7|2306.9|2306.6|2308.3|2308|2300.1|2299.8|3082
1615988700000|2021-03-17 13:45:00|2307.7|2307.4|2304.4|2304.1|2307.7|2307.4|2303.3|2303|2917
1615989000000|2021-03-17 13:50:00|2304.1|2303.8|2302|2301.7|2304.1|2303.8|2299.8|2299.5|2472
1615989300000|2021-03-17 13:55:00|2301.9|2301.6|2300.9|2300.6|2302.7|2302.4|2299.3|2299|1160
1615989600000|2021-03-17 14:00:00|2300.7|2300.4|2300.6|2300.3|2303.6|2303.3|2296.7|2296.4|3760
1615989900000|2021-03-17 14:05:00|2300.4|2300.1|2297.1|2296.8|2301.3|2301|2294.4|2294.1|1904
1615990200000|2021-03-17 14:10:00|2296.9|2296.6|2302|2301.7|2302.3|2302|2296.6|2296.3|2143
1615990500000|2021-03-17 14:15:00|2302.1|2301.8|2300.8|2300.5|2303.5|2303.2|2300.5|2300.2|1280
1615990800000|2021-03-17 14:20:00|2300.9|2300.6|2303.2|2302.9|2303.8|2303.5|2297.4|2297.1|1489
1615991100000|2021-03-17 14:25:00|2303.7|2303.4|2303.1|2302.8|2304.6|2304.3|2301.8|2301.5|1573
1615991400000|2021-03-17 14:30:00|2303|2302.7|2298.6|2298.3|2303|2302.7|2297|2296.7|1822
1615991700000|2021-03-17 14:35:00|2298.8|2298.5|2299.4|2299.1|2301|2300.7|2296.5|2296.2|1418
1615992000000|2021-03-17 14:40:00|2299.8|2299.5|2290|2289.7|2299.8|2299.5|2290|2289.7|2193
1615992300000|2021-03-17 14:45:00|2289.9|2289.6|2289.6|2289.3|2291.8|2291.5|2289|2288.7|2194
1615992600000|2021-03-17 14:50:00|2289|2288.7|2293.3|2293|2293.7|2293.4|2288.1|2287.8|1805
1615992900000|2021-03-17 14:55:00|2293|2292.7|2293.1|2292.8|2294.7|2294.4|2290.8|2290.5|1173
1615993200000|2021-03-17 15:00:00|2293.3|2293|2292.5|2292.2|2293.7|2293.4|2290.1|2289.8|2089
1615993500000|2021-03-17 15:05:00|2292.6|2292.3|2296.4|2296.1|2296.9|2296.6|2292.5|2292.2|2194
1615993800000|2021-03-17 15:10:00|2296.8|2296.5|2300.4|2300.1|2301.4|2301.1|2296.2|2295.9|1479
1615994100000|2021-03-17 15:15:00|2300.1|2299.8|2302.4|2302.1|2302.5|2302.2|2299.5|2299.2|1708
1615994400000|2021-03-17 15:20:00|2302.3|2302|2303.2|2302.9|2303.7|2303.4|2301.1|2300.8|1270
1615994700000|2021-03-17 15:25:00|2303.5|2303.2|2304.7|2304.4|2305.7|2305.4|2302.8|2302.5|2049
1615995000000|2021-03-17 15:30:00|2304.6|2304.3|2304.4|2304.1|2305.4|2305.1|2303.6|2303.3|1097
1615995300000|2021-03-17 15:35:00|2304|2303.7|2304.2|2303.9|2305.6|2305.3|2303.6|2303.3|1001
1615995600000|2021-03-17 15:40:00|2304.1|2303.8|2304.5|2304.2|2305.2|2304.9|2303.4|2303.1|928
1615995900000|2021-03-17 15:45:00|2304.6|2304.3|2307.1|2306.8|2308|2307.7|2304.5|2304.2|1207
1615996200000|2021-03-17 15:50:00|2306.9|2306.6|2304.6|2304.3|2308.7|2308.4|2304.5|2304.2|831
1615996500000|2021-03-17 15:55:00|2304.7|2304.4|2303|2302.7|2305.7|2305.4|2302.9|2302.6|2282
1615996800000|2021-03-17 16:00:00|2303.2|2302.9|2305.2|2304.9|2307.9|2307.6|2303.2|2302.9|2194
1615997100000|2021-03-17 16:05:00|2305.4|2305.1|2308.6|2308.3|2309.1|2308.8|2305.3|2305|1197
1615997400000|2021-03-17 16:10:00|2308.9|2308.6|2306.7|2306.4|2309.2|2308.9|2305.7|2305.4|2684
1615997700000|2021-03-17 16:15:00|2307.1|2306.8|2307.6|2307.3|2308.5|2308.2|2306.2|2305.9|1024
1615998000000|2021-03-17 16:20:00|2307.7|2307.4|2303.1|2302.8|2307.9|2307.6|2302.9|2302.6|1313
1615998300000|2021-03-17 16:25:00|2302.9|2302.6|2305.6|2305.3|2306.5|2306.2|2302.7|2302.4|768
1615998600000|2021-03-17 16:30:00|2305.7|2305.4|2301.3|2301|2306.3|2306|2301.1|2300.8|1419
1615998900000|2021-03-17 16:35:00|2301.2|2300.9|2303.7|2303.4|2304.5|2304.2|2300.6|2300.3|800
1615999200000|2021-03-17 16:40:00|2303.5|2303.2|2303.1|2302.8|2304.8|2304.5|2302|2301.7|717
1615999500000|2021-03-17 16:45:00|2302.9|2302.6|2304.2|2303.9|2305.5|2305.2|2302.1|2301.8|1207
1615999800000|2021-03-17 16:50:00|2304.4|2304.1|2307.6|2307.3|2308.3|2308|2303|2302.7|1240
1616000100000|2021-03-17 16:55:00|2307.4|2307.1|2304.1|2303.8|2307.4|2307.1|2303.3|2303|1168
1616000400000|2021-03-17 17:00:00|2304|2303.7|2302.8|2302.5|2304.8|2304.5|2302.1|2301.8|834
1616000700000|2021-03-17 17:05:00|2303|2302.7|2302.5|2302.2|2304.1|2303.8|2300.8|2300.5|612
1616001000000|2021-03-17 17:10:00|2302.1|2301.8|2303.5|2303.2|2304.6|2304.3|2302.1|2301.8|1453
1616001300000|2021-03-17 17:15:00|2303.4|2303.1|2304.6|2304.3|2305|2304.7|2300.6|2300.3|1057
1616001600000|2021-03-17 17:20:00|2304.8|2304.5|2304.7|2304.4|2306.1|2305.8|2303.4|2303.1|1022
1616001900000|2021-03-17 17:25:00|2304.8|2304.5|2306.4|2306.1|2308.2|2307.9|2304.3|2304|1665
1616002200000|2021-03-17 17:30:00|2306.5|2306.2|2306.4|2306.1|2307.4|2307.1|2305.5|2305.2|866
1616002500000|2021-03-17 17:35:00|2306.5|2306.2|2306.6|2306.3|2308.1|2307.8|2306.1|2305.8|504
1616002800000|2021-03-17 17:40:00|2306.4|2306.1|2305.5|2305.2|2308.2|2307.9|2304.3|2304|1604
1616003100000|2021-03-17 17:45:00|2305.7|2305.4|2305.3|2305|2306.3|2306|2304.6|2304.3|708
1616003400000|2021-03-17 17:50:00|2305.2|2304.9|2301.7|2301.4|2305.2|2304.9|2301.7|2301.4|657
1616003700000|2021-03-17 17:55:00|2301.9|2301.6|2301.7|2301.4|2302.8|2302.5|2300.4|2300.1|832
1616004000000|2021-03-17 18:00:00|2304.8|2304.5|2314.3|2314|2316.7|2316.4|2304|2303.7|5201
1616004300000|2021-03-17 18:05:00|2314.4|2314.1|2320.4|2320.1|2321.6|2321.3|2312.8|2312.5|3694
1616004600000|2021-03-17 18:10:00|2320.5|2320.2|2327.2|2326.9|2330.9|2330.6|2320.5|2320.2|4519
1616004900000|2021-03-17 18:15:00|2327.6|2327.3|2320.3|2320|2329.6|2329.3|2318.9|2318.6|3831
1616005200000|2021-03-17 18:20:00|2320.4|2320.1|2317|2316.7|2320.8|2320.5|2316.6|2316.3|1279
1616005500000|2021-03-17 18:25:00|2317.2|2316.9|2313|2312.7|2319.9|2319.6|2313|2312.7|1909
1616005800000|2021-03-17 18:30:00|2312.9|2312.6|2314.4|2314.1|2316.1|2315.8|2310.9|2310.6|1440
1616006100000|2021-03-17 18:35:00|2314.8|2314.5|2327.7|2327.4|2327.9|2327.6|2314.8|2314.5|2980
1616006400000|2021-03-17 18:40:00|2327.9|2327.6|2335.8|2335.5|2337.2|2336.9|2326.6|2326.3|3049
1616006700000|2021-03-17 18:45:00|2335.7|2335.4|2333.9|2333.6|2337|2336.7|2332.2|2331.9|3376
1616007000000|2021-03-17 18:50:00|2333.7|2333.4|2335.4|2335.1|2336.2|2335.9|2330.7|2330.4|1879
1616007300000|2021-03-17 18:55:00|2335.1|2334.8|2333.7|2333.4|2337.3|2337|2332.6|2332.3|2090
1616007600000|2021-03-17 19:00:00|2333.8|2333.5|2336.5|2336.2|2337.2|2336.9|2332.7|2332.4|1498
1616007900000|2021-03-17 19:05:00|2336.4|2336.1|2338.3|2338|2341.5|2341.2|2336|2335.7|2484
1616008200000|2021-03-17 19:10:00|2338.2|2337.9|2335.7|2335.4|2338.9|2338.6|2332.8|2332.5|2911
1616008500000|2021-03-17 19:15:00|2335.8|2335.5|2333.2|2332.9|2337.6|2337.3|2332.2|2331.9|1668
1616008800000|2021-03-17 19:20:00|2333.3|2333|2328.6|2328.3|2333.6|2333.3|2326.7|2326.4|1682
1616009100000|2021-03-17 19:25:00|2328.7|2328.4|2329.6|2329.3|2331.9|2331.6|2328.7|2328.4|1808
1616009400000|2021-03-17 19:30:00|2329.8|2329.5|2335.1|2334.8|2336.1|2335.8|2329.2|2328.9|1734
1616009700000|2021-03-17 19:35:00|2335|2334.7|2330.9|2330.6|2335.2|2334.9|2330.8|2330.5|1262
1616010000000|2021-03-17 19:40:00|2331|2330.7|2329.2|2328.9|2333.8|2333.5|2328.7|2328.4|2469
1616010300000|2021-03-17 19:45:00|2329.1|2328.8|2329.4|2329.1|2331|2330.7|2328.7|2328.4|1930
1616010600000|2021-03-17 19:50:00|2329.1|2328.8|2330.5|2330.2|2330.5|2330.2|2325.6|2325.3|2811
1616010900000|2021-03-17 19:55:00|2330.4|2330.1|2337.8|2337.5|2337.8|2337.5|2329.1|2328.8|10831
1616011200000|2021-03-17 20:00:00|2337.2|2336.9|2334.3|2334|2337.2|2336.9|2334|2333.7|5185
1616011500000|2021-03-17 20:05:00|2334.7|2334.4|2335|2334.7|2335|2334.7|2333.3|2333|811
1616011800000|2021-03-17 20:10:00|2335.1|2334.8|2336.1|2335.3|2336.1|2335.8|2334.5|2334.2|836
1616012100000|2021-03-17 20:15:00|2336|2335.2|2336.6|2335.8|2336.6|2335.8|2336|2335.2|0
1616012400000|2021-03-17 20:20:00|2336.5|2335.7|2336.9|2336.1|2337.1|2336.3|2336.5|2335.7|0
1616012700000|2021-03-17 20:25:00|2336.8|2336|2336.8|2336|2336.9|2336.1|2336.8|2336|0
1616013000000|2021-03-17 20:30:00|2335.5|2335.2|2334.9|2334.6|2336.3|2336|2334|2333.7|221
1616013300000|2021-03-17 20:35:00|2335.2|2334.9|2336.1|2335.8|2336.5|2336.2|2334.8|2334.5|132
1616013600000|2021-03-17 20:40:00|2336.2|2335.9|2336.4|2336.1|2336.7|2336.4|2335.7|2335.4|132
1616013900000|2021-03-17 20:45:00|2336.7|2336.4|2334.1|2333.8|2336.7|2336.4|2334|2333.7|137
1616014200000|2021-03-17 20:50:00|2334|2333.7|2332.1|2331.8|2334.1|2333.8|2331.9|2331.6|268
1616014500000|2021-03-17 20:55:00|2332|2331.7|2332.6|2331.8|2332.7|2332.4|2331.1|2330.8|290
1616014800000|2021-03-17 21:00:00|2332.4|2331.6|2332.4|2331.6|2332.6|2331.8|2332.4|2331.6|0
1616015100000|2021-03-17 21:05:00|2332.5|2331.7|2332.6|2331.8|2332.8|2332|2332.5|2331.7|0
1616015400000|2021-03-17 21:10:00|2332.7|2331.9|2332.8|2332|2332.8|2332|2332.6|2331.8|0
1616016000000|2021-03-17 21:20:00|2332.6|2331.8|2332.7|2331.9|2332.8|2332|2332.6|2331.8|0
1616016300000|2021-03-17 21:25:00|2332.8|2332|2332.8|2332|2332.8|2332|2332.8|2332|0
1616016600000|2021-03-17 21:30:00|2332.7|2331.9|2332.9|2332.1|2332.9|2332.1|2332.7|2331.9|0
1616016900000|2021-03-17 21:35:00|2332.7|2331.9|2332.8|2332|2332.8|2332|2332.7|2331.9|0
1616017200000|2021-03-17 21:40:00|2332.7|2331.9|2332.9|2332.1|2332.9|2332.1|2332.7|2331.9|0
1616017500000|2021-03-17 21:45:00|2332.8|2332|2332.3|2331.5|2332.8|2332|2332.3|2331.5|0
1616017800000|2021-03-17 21:50:00|2332.5|2331.7|2332.7|2331.9|2332.7|2331.9|2332.5|2331.7|0
1616018100000|2021-03-17 21:55:00|2332.6|2331.8|2332.6|2331.8|2332.7|2331.9|2332.3|2331.5|0
1616018400000|2021-03-17 22:00:00|2334.5|2334.2|2338.2|2337.9|2338.9|2338.6|2333.2|2332.9|721
1616018700000|2021-03-17 22:05:00|2338.6|2338.3|2337.7|2337.4|2339.5|2339.2|2337.7|2337.4|77
1616019000000|2021-03-17 22:10:00|2337.9|2337.6|2337.6|2337.3|2338.4|2338.1|2337.3|2337|84
1616019300000|2021-03-17 22:15:00|2337.5|2337.2|2336.3|2336|2338.1|2337.8|2336.3|2336|38
1616019600000|2021-03-17 22:20:00|2337.1|2336.8|2338|2337.7|2338.3|2338|2336.9|2336.6|40
1616019900000|2021-03-17 22:25:00|2338.1|2337.8|2339.1|2338.8|2339.7|2339.4|2338|2337.7|87
1616020200000|2021-03-17 22:30:00|2339.2|2338.9|2339.4|2339.1|2339.9|2339.6|2339.2|2338.9|25
1616020500000|2021-03-17 22:35:00|2339.7|2339.4|2338.6|2338.3|2339.7|2339.4|2338.2|2337.9|26
1616020800000|2021-03-17 22:40:00|2338.3|2338|2337.1|2336.8|2338.4|2338.1|2337.1|2336.8|45
1616021100000|2021-03-17 22:45:00|2337|2336.7|2337.1|2336.8|2337.6|2337.3|2336.6|2336.3|33
1616021400000|2021-03-17 22:50:00|2337.3|2337|2337.4|2337.1|2338.2|2337.9|2337.3|2337|24
1616021700000|2021-03-17 22:55:00|2338.1|2337.8|2336.9|2336.6|2338.1|2337.8|2336.7|2336.4|54
1616022000000|2021-03-17 23:00:00|2337.5|2337.2|2337.4|2337.1|2338.2|2337.9|2337.2|2336.9|59
1616022300000|2021-03-17 23:05:00|2337.5|2337.2|2337|2336.7|2337.8|2337.5|2337|2336.7|8
1616022600000|2021-03-17 23:10:00|2336.9|2336.6|2337.3|2337|2337.9|2337.6|2336.9|2336.6|25
1616022900000|2021-03-17 23:15:00|2337.1|2336.8|2336.5|2336.2|2337.2|2336.9|2336.2|2335.9|24
1616023200000|2021-03-17 23:20:00|2337.1|2336.8|2337.8|2337.5|2337.8|2337.5|2336.8|2336.5|29
1616023500000|2021-03-17 23:25:00|2338.1|2337.8|2338.4|2338.1|2338.9|2338.6|2338|2337.7|30
1616023800000|2021-03-17 23:30:00|2338.9|2338.6|2340.2|2339.9|2340.7|2340.4|2338.9|2338.6|89
1616024100000|2021-03-17 23:35:00|2340|2339.7|2340|2339.7|2340|2339.7|2339.5|2339.2|20
1616024400000|2021-03-17 23:40:00|2339.6|2339.3|2340.1|2339.8|2340.4|2340.1|2339.6|2339.3|35
1616024700000|2021-03-17 23:45:00|2340.4|2340.1|2340.3|2340|2341.1|2340.8|2340|2339.7|46
1616025000000|2021-03-17 23:50:00|2340.4|2340.1|2341.2|2340.9|2341.6|2341.3|2340.1|2339.8|66
1616025300000|2021-03-17 23:55:00|2341|2340.7|2341.2|2340.9|2341.9|2341.6|2341|2340.7|49
1616025600000|2021-03-18 00:00:00|2341.1|2340.8|2342.6|2342.3|2343|2342.7|2340.8|2340.5|107
1616025900000|2021-03-18 00:05:00|2342.7|2342.4|2342.9|2342.6|2344.4|2344.1|2342.1|2341.8|76
1616026200000|2021-03-18 00:10:00|2343.5|2343.2|2342.3|2342|2344|2343.7|2342|2341.7|82
1616026500000|2021-03-18 00:15:00|2342.6|2342.3|2341.8|2341.5|2343|2342.7|2341.8|2341.5|42
1616026800000|2021-03-18 00:20:00|2341.7|2341.4|2341.2|2340.9|2341.9|2341.6|2341.2|2340.9|31
1616027100000|2021-03-18 00:25:00|2341.1|2340.8|2341.2|2340.9|2341.2|2340.9|2339.9|2339.6|137
1616027400000|2021-03-18 00:30:00|2341.9|2341.6|2342.2|2341.9|2343.2|2342.9|2341.9|2341.6|84
1616027700000|2021-03-18 00:35:00|2342.3|2342|2341.1|2340.8|2342.8|2342.5|2341.1|2340.8|33
1616028000000|2021-03-18 00:40:00|2341|2340.7|2339.3|2339|2341.1|2340.8|2339.3|2339|69
1616028300000|2021-03-18 00:45:00|2339.8|2339.5|2340.2|2339.9|2340.4|2340.1|2339.5|2339.2|53
1616028600000|2021-03-18 00:50:00|2339.9|2339.6|2340.7|2340.4|2341|2340.7|2339.9|2339.6|62
1616028900000|2021-03-18 00:55:00|2340.5|2340.2|2341.7|2341.4|2341.7|2341.4|2340.5|2340.2|21
1616029200000|2021-03-18 01:00:00|2342.2|2341.9|2341|2340.7|2342.6|2342.3|2341|2340.7|64
1616029500000|2021-03-18 01:05:00|2342.1|2341.8|2341.3|2341|2342.5|2342.2|2341.3|2341|68
1616029800000|2021-03-18 01:10:00|2341.1|2340.8|2341.6|2341.3|2342.1|2341.8|2340.7|2340.4|41
1616030100000|2021-03-18 01:15:00|2341.9|2341.6|2342.8|2342.5|2343.3|2343|2341.8|2341.5|27
1616030400000|2021-03-18 01:20:00|2343|2342.7|2342.3|2342|2343|2342.7|2342.3|2342|10
1616030700000|2021-03-18 01:25:00|2341.9|2341.6|2341.8|2341.5|2342.2|2341.9|2341.4|2341.1|36
1616031000000|2021-03-18 01:30:00|2342.2|2341.9|2340.7|2340.4|2342.4|2342.1|2340.6|2340.3|27
1616031300000|2021-03-18 01:35:00|2341.2|2340.9|2342.6|2342.3|2342.7|2342.4|2340.8|2340.5|30
1616031600000|2021-03-18 01:40:00|2342.7|2342.4|2341.9|2341.6|2342.7|2342.4|2341.6|2341.3|20
1616031900000|2021-03-18 01:45:00|2342.5|2342.2|2343.1|2342.8|2343.1|2342.8|2342.2|2341.9|25
1616032200000|2021-03-18 01:50:00|2342.9|2342.6|2342.9|2342.6|2343.6|2343.3|2342.6|2342.3|40
1616032500000|2021-03-18 01:55:00|2343.2|2342.9|2343.4|2343.1|2344.1|2343.8|2343.2|2342.9|44
1616032800000|2021-03-18 02:00:00|2343.7|2343.4|2342.1|2341.8|2343.8|2343.5|2341.8|2341.5|92
1616033100000|2021-03-18 02:05:00|2341.7|2341.4|2341.9|2341.6|2342.1|2341.8|2341.4|2341.1|19
1616033400000|2021-03-18 02:10:00|2341.4|2341.1|2341.7|2341.4|2342.1|2341.8|2341.2|2340.9|21
1616033700000|2021-03-18 02:15:00|2341.8|2341.5|2342.4|2342.1|2342.7|2342.4|2341.5|2341.2|23
1616034000000|2021-03-18 02:20:00|2342.3|2342|2342|2341.7|2342.5|2342.2|2342|2341.7|23
1616034300000|2021-03-18 02:25:00|2341.5|2341.2|2342.4|2342.1|2342.5|2342.2|2341.5|2341.2|9
1616034600000|2021-03-18 02:30:00|2342.5|2342.2|2342|2341.7|2342.6|2342.3|2342|2341.7|8
1616034900000|2021-03-18 02:35:00|2342.1|2341.8|2342.2|2341.9|2342.2|2341.9|2342.1|2341.8|2
1616035200000|2021-03-18 02:40:00|2342.3|2342|2342.6|2342.3|2342.6|2342.3|2342.3|2342|4
1616035500000|2021-03-18 02:45:00|2342|2341.7|2340.5|2340.2|2342.1|2341.8|2339.6|2339.3|67
1616035800000|2021-03-18 02:50:00|2340.1|2339.8|2340|2339.7|2340.5|2340.2|2339.4|2339.1|14
1616036100000|2021-03-18 02:55:00|2340.8|2340.5|2340.1|2339.8|2341.6|2341.3|2340.1|2339.8|30
1616036400000|2021-03-18 03:00:00|2341.2|2340.9|2339.9|2339.6|2341.2|2340.9|2339.8|2339.5|19
1616036700000|2021-03-18 03:05:00|2340.1|2339.8|2337.1|2336.8|2340.1|2339.8|2336.4|2336.1|170
1616037000000|2021-03-18 03:10:00|2336.9|2336.6|2337.2|2336.9|2338|2337.7|2336.6|2336.3|67
1616037300000|2021-03-18 03:15:00|2337.4|2337.1|2337|2336.7|2337.4|2337.1|2336.5|2336.2|30
1616037600000|2021-03-18 03:20:00|2336.6|2336.3|2335.8|2335.5|2337.1|2336.8|2335.3|2335|76
1616037900000|2021-03-18 03:25:00|2335.3|2335|2334.7|2334.4|2335.9|2335.6|2333.8|2333.5|65
1616038200000|2021-03-18 03:30:00|2334.2|2333.9|2334.7|2334.4|2336.2|2335.9|2334.2|2333.9|69
1616038500000|2021-03-18 03:35:00|2335.4|2335.1|2335.3|2335|2335.5|2335.2|2334.4|2334.1|79
1616038800000|2021-03-18 03:40:00|2335.8|2335.5|2335|2334.7|2336.1|2335.8|2334.5|2334.2|102
1616039100000|2021-03-18 03:45:00|2335.1|2334.8|2335|2334.7|2335.5|2335.2|2334.8|2334.5|28
1616039400000|2021-03-18 03:50:00|2334.6|2334.3|2334|2333.7|2335|2334.7|2334|2333.7|56
1616039700000|2021-03-18 03:55:00|2333.7|2333.4|2334|2333.7|2334.7|2334.4|2333.5|2333.2|55
1616040000000|2021-03-18 04:00:00|2334.7|2334.4|2335.6|2335.3|2335.6|2335.3|2334.1|2333.8|23
1616040300000|2021-03-18 04:05:00|2336|2335.7|2335.5|2335.2|2336|2335.7|2335.5|2335.2|8
1616040600000|2021-03-18 04:10:00|2335.2|2334.9|2334.6|2334.3|2335.4|2335.1|2334.6|2334.3|12
1616040900000|2021-03-18 04:15:00|2334.5|2334.2|2333|2332.7|2334.5|2334.2|2332.5|2332.2|94
1616041200000|2021-03-18 04:20:00|2332.6|2332.3|2333.9|2333.6|2333.9|2333.6|2332.5|2332.2|20
1616041500000|2021-03-18 04:25:00|2334.4|2334.1|2334.1|2333.8|2335|2334.7|2334.1|2333.8|10
1616041800000|2021-03-18 04:30:00|2334.2|2333.9|2334.8|2334.5|2335|2334.7|2334.2|2333.9|30
1616042100000|2021-03-18 04:35:00|2335.2|2334.9|2335.4|2335.1|2335.9|2335.6|2335.1|2334.8|23
1616042400000|2021-03-18 04:40:00|2336|2335.7|2335.4|2335.1|2336.1|2335.8|2335.4|2335.1|73
1616042700000|2021-03-18 04:45:00|2335.9|2335.6|2336|2335.7|2337|2336.7|2335.4|2335.1|23
1616043000000|2021-03-18 04:50:00|2336.1|2335.8|2336.8|2336.5|2336.9|2336.6|2336.1|2335.8|30
1616043300000|2021-03-18 04:55:00|2336.9|2336.6|2337.8|2337.5|2337.8|2337.5|2336.9|2336.6|14
1616043600000|2021-03-18 05:00:00|2337|2336.7|2334.6|2334.3|2337|2336.7|2334.4|2334.1|81
1616043900000|2021-03-18 05:05:00|2334.8|2334.5|2334.8|2334.5|2335.1|2334.8|2334.4|2334.1|21
1616044200000|2021-03-18 05:10:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334|2333.7|10
1616044500000|2021-03-18 05:15:00|2334.5|2334.2|2336.3|2336|2336.7|2336.4|2334.5|2334.2|23
1616044800000|2021-03-18 05:20:00|2336.1|2335.8|2336.1|2335.8|2336.4|2336.1|2335.7|2335.4|12
1616045100000|2021-03-18 05:25:00|2335.8|2335.5|2335.7|2335.4|2335.8|2335.5|2335.1|2334.8|12
1616045400000|2021-03-18 05:30:00|2335.2|2334.9|2335.9|2335.6|2336.4|2336.1|2334.4|2334.1|13
1616045700000|2021-03-18 05:35:00|2336.5|2336.2|2334.6|2334.3|2336.5|2336.2|2334.4|2334.1|15
1616046000000|2021-03-18 05:40:00|2335.1|2334.8|2334.1|2333.8|2335.3|2335|2334|2333.7|21
1616046300000|2021-03-18 05:45:00|2333.8|2333.5|2334.3|2334|2334.3|2334|2333.5|2333.2|18
1616046600000|2021-03-18 05:50:00|2333.7|2333.4|2335.3|2335|2335.3|2335|2333.7|2333.4|25
1616046900000|2021-03-18 05:55:00|2335.8|2335.5|2334.3|2334|2335.8|2335.5|2334.3|2334|7
1616047200000|2021-03-18 06:00:00|2335.1|2334.8|2334.1|2333.8|2335.2|2334.9|2333.9|2333.6|14
1616047500000|2021-03-18 06:05:00|2334.6|2334.3|2334.3|2334|2335|2334.7|2334.1|2333.8|11
1616047800000|2021-03-18 06:10:00|2334.6|2334.3|2334.9|2334.6|2335.1|2334.8|2334.3|2334|30
1616048100000|2021-03-18 06:15:00|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|2334.6|2334.3|1
1616048400000|2021-03-18 06:20:00|2334.8|2334.5|2336.5|2336.2|2336.5|2336.2|2334.6|2334.3|31
1616048700000|2021-03-18 06:25:00|2336.8|2336.5|2336.4|2336.1|2337.1|2336.8|2336.3|2336|19
1616049000000|2021-03-18 06:30:00|2336.7|2336.4|2337.9|2337.6|2338|2337.7|2336.7|2336.4|37
1616049300000|2021-03-18 06:35:00|2337.7|2337.4|2339|2338.7|2339.2|2338.9|2337.7|2337.4|33
1616049600000|2021-03-18 06:40:00|2338.6|2338.3|2338.9|2338.6|2339.1|2338.8|2338.1|2337.8|67
1616049900000|2021-03-18 06:45:00|2338.7|2338.4|2340|2339.7|2340|2339.7|2338.6|2338.3|71
1616050200000|2021-03-18 06:50:00|2340.1|2339.8|2339.4|2339.1|2340.5|2340.2|2339.4|2339.1|32
1616050500000|2021-03-18 06:55:00|2339.6|2339.3|2341.5|2341.2|2341.7|2341.4|2339.6|2339.3|95
1616050800000|2021-03-18 07:00:00|2341.7|2341.4|2341.1|2340.8|2342|2341.7|2340|2339.7|153
1616051100000|2021-03-18 07:05:00|2340.9|2340.6|2342.9|2342.6|2342.9|2342.6|2340.6|2340.3|85
1616051400000|2021-03-18 07:10:00|2342.6|2342.3|2342.5|2342.2|2342.8|2342.5|2342.3|2342|32
1616051700000|2021-03-18 07:15:00|2342.7|2342.4|2342.2|2341.9|2342.7|2342.4|2341.6|2341.3|99
1616052000000|2021-03-18 07:20:00|2342.4|2342.1|2336.8|2336.5|2342.5|2342.2|2336.8|2336.5|414
1616052300000|2021-03-18 07:25:00|2337.1|2336.8|2333|2332.7|2337.1|2336.8|2332.7|2332.4|562
1616052600000|2021-03-18 07:30:00|2332.9|2332.6|2332.4|2332.1|2333.7|2333.4|2332|2331.7|211
1616052900000|2021-03-18 07:35:00|2332.8|2332.5|2329.6|2329.3|2333.1|2332.8|2328|2327.7|287
1616053200000|2021-03-18 07:40:00|2330.2|2329.9|2326.1|2325.8|2330.7|2330.4|2325.7|2325.4|209
1616053500000|2021-03-18 07:45:00|2325.9|2325.6|2324.5|2324.2|2327.9|2327.6|2324.5|2324.2|242
1616053800000|2021-03-18 07:50:00|2324.4|2324.1|2325.9|2325.6|2326.4|2326.1|2324.2|2323.9|94
1616054100000|2021-03-18 07:55:00|2326.4|2326.1|2326.2|2325.9|2326.4|2326.1|2324.3|2324|149
1616054400000|2021-03-18 08:00:00|2326.3|2326|2325.9|2325.6|2326.8|2326.5|2324.5|2324.2|114
1616054700000|2021-03-18 08:05:00|2326.3|2326|2325.7|2325.4|2328.1|2327.8|2325.6|2325.3|90
1616055000000|2021-03-18 08:10:00|2325.6|2325.3|2323.7|2323.4|2326.1|2325.8|2322.9|2322.6|283
1616055300000|2021-03-18 08:15:00|2323.9|2323.6|2326.2|2325.9|2327.5|2327.2|2323.8|2323.5|187
1616055600000|2021-03-18 08:20:00|2326|2325.7|2327.1|2326.8|2327.1|2326.8|2324.8|2324.5|160
1616055900000|2021-03-18 08:25:00|2327|2326.7|2325.2|2324.9|2327.4|2327.1|2324.6|2324.3|250
1616056200000|2021-03-18 08:30:00|2325.3|2325|2324.3|2324|2325.6|2325.3|2323.7|2323.4|110
1616056500000|2021-03-18 08:35:00|2324.4|2324.1|2324.2|2323.9|2325.5|2325.2|2322.3|2322|146
1616056800000|2021-03-18 08:40:00|2324|2323.7|2322.9|2322.6|2324.6|2324.3|2322.8|2322.5|114
1616057100000|2021-03-18 08:45:00|2323.3|2323|2320.9|2320.6|2323.6|2323.3|2319.7|2319.4|322
1616057400000|2021-03-18 08:50:00|2321.2|2320.9|2320.4|2320.1|2321.4|2321.1|2318.2|2317.9|271
1616057700000|2021-03-18 08:55:00|2320.3|2320|2320.5|2320.2|2322.8|2322.5|2320|2319.7|125
1616058000000|2021-03-18 09:00:00|2320.2|2319.9|2320.9|2320.6|2322.1|2321.8|2319.2|2318.9|164
1616058300000|2021-03-18 09:05:00|2321.2|2320.9|2321.7|2321.4|2322.7|2322.4|2320.7|2320.4|141
1616058600000|2021-03-18 09:10:00|2321.9|2321.6|2322.3|2322|2322.9|2322.6|2320.3|2320|43
1616058900000|2021-03-18 09:15:00|2322.9|2322.6|2324.4|2324.1|2325|2324.7|2322.5|2322.2|165
1616059200000|2021-03-18 09:20:00|2324.9|2324.6|2324.4|2324.1|2325.1|2324.8|2323.9|2323.6|100
1616059500000|2021-03-18 09:25:00|2324.3|2324|2324.1|2323.8|2324.7|2324.4|2323.7|2323.4|82
1616059800000|2021-03-18 09:30:00|2323.5|2323.2|2325.2|2324.9|2325.2|2324.9|2323.3|2323|294
1616060100000|2021-03-18 09:35:00|2324.7|2324.4|2325.6|2325.3|2325.7|2325.4|2324.4|2324.1|94
1616060400000|2021-03-18 09:40:00|2325.3|2325|2326.6|2326.3|2326.8|2326.5|2325|2324.7|83
1616060700000|2021-03-18 09:45:00|2326.5|2326.2|2324.2|2323.9|2326.5|2326.2|2324.2|2323.9|98
1616061000000|2021-03-18 09:50:00|2324.7|2324.4|2323.2|2322.9|2325.1|2324.8|2323|2322.7|127
1616061300000|2021-03-18 09:55:00|2322.9|2322.6|2323.2|2322.9|2324|2323.7|2321.9|2321.6|210
1616061600000|2021-03-18 10:00:00|2323.9|2323.6|2324.9|2324.6|2325.3|2325|2322.9|2322.6|267
1616061900000|2021-03-18 10:05:00|2325.2|2324.9|2324.3|2324|2325.2|2324.9|2323.6|2323.3|49
1616062200000|2021-03-18 10:10:00|2324.5|2324.2|2324.5|2324.2|2325|2324.7|2323.6|2323.3|97
1616062500000|2021-03-18 10:15:00|2324.6|2324.3|2325.1|2324.8|2325.3|2325|2324.1|2323.8|61
1616062800000|2021-03-18 10:20:00|2325.3|2325|2324.5|2324.2|2326.6|2326.3|2324.5|2324.2|102
1616063100000|2021-03-18 10:25:00|2324.4|2324.1|2327|2326.7|2327.4|2327.1|2323.7|2323.4|107
1616063400000|2021-03-18 10:30:00|2326.7|2326.4|2326.5|2326.2|2326.9|2326.6|2325.9|2325.6|63
1616063700000|2021-03-18 10:35:00|2327|2326.7|2327|2326.7|2327.2|2326.9|2325.8|2325.5|67
1616064000000|2021-03-18 10:40:00|2327.3|2327|2328.1|2327.8|2328.3|2328|2326.8|2326.5|94
1616064300000|2021-03-18 10:45:00|2327.7|2327.4|2328|2327.7|2328.1|2327.8|2326.8|2326.5|72
1616064600000|2021-03-18 10:50:00|2328.5|2328.2|2331|2330.7|2331|2330.7|2328.2|2327.9|213
1616064900000|2021-03-18 10:55:00|2330.8|2330.5|2328.2|2327.9|2331.8|2331.5|2327.7|2327.4|355
1616065200000|2021-03-18 11:00:00|2328.5|2328.2|2325.8|2325.5|2328.9|2328.6|2325.5|2325.2|593
1616065500000|2021-03-18 11:05:00|2325.7|2325.4|2326|2325.7|2327.4|2327.1|2324|2323.7|175
1616065800000|2021-03-18 11:10:00|2325.9|2325.6|2323.6|2323.3|2325.9|2325.6|2323.6|2323.3|182
1616066100000|2021-03-18 11:15:00|2323.9|2323.6|2325.3|2325|2325.3|2325|2323.3|2323|202
1616066400000|2021-03-18 11:20:00|2325.6|2325.3|2325|2324.7|2326.1|2325.8|2324.4|2324.1|110
1616066700000|2021-03-18 11:25:00|2324.9|2324.6|2322.4|2322.1|2325.1|2324.8|2321.5|2321.2|427
1616067000000|2021-03-18 11:30:00|2322.3|2322|2319.9|2319.6|2322.6|2322.3|2318.4|2318.1|394
1616067300000|2021-03-18 11:35:00|2320|2319.7|2314.7|2314.4|2320|2319.7|2311.9|2311.6|946
1616067600000|2021-03-18 11:40:00|2315.3|2315|2315.9|2315.6|2316.9|2316.6|2314|2313.7|422
1616067900000|2021-03-18 11:45:00|2315.6|2315.3|2316.8|2316.5|2318|2317.7|2314.8|2314.5|725
1616068200000|2021-03-18 11:50:00|2316.4|2316.1|2315.1|2314.8|2316.7|2316.4|2314.7|2314.4|386
1616068500000|2021-03-18 11:55:00|2314.8|2314.5|2313.5|2313.2|2316.5|2316.2|2312.9|2312.6|466
1616068800000|2021-03-18 12:00:00|2313.7|2313.4|2317.2|2316.9|2317.5|2317.2|2313.3|2313|730
1616069100000|2021-03-18 12:05:00|2317.1|2316.8|2316.6|2316.3|2317.8|2317.5|2316.1|2315.8|830
1616069400000|2021-03-18 12:10:00|2317|2316.7|2315.5|2315.2|2317.3|2317|2314.4|2314.1|379
1616069700000|2021-03-18 12:15:00|2315|2314.7|2313.1|2312.8|2315.3|2315|2311.6|2311.3|1068
1616070000000|2021-03-18 12:20:00|2313.3|2313|2312.5|2312.2|2313.7|2313.4|2310.9|2310.6|269
1616070300000|2021-03-18 12:25:00|2312.8|2312.5|2315.2|2314.9|2315.4|2315.1|2312.5|2312.2|228
1616070600000|2021-03-18 12:30:00|2314.9|2314.6|2315.6|2315.3|2315.7|2315.4|2312.9|2312.6|260
1616070900000|2021-03-18 12:35:00|2315.8|2315.5|2317.4|2317.1|2318|2317.7|2315.5|2315.2|911
1616071200000|2021-03-18 12:40:00|2316.9|2316.6|2316.5|2316.2|2317.1|2316.8|2315|2314.7|402
1616071500000|2021-03-18 12:45:00|2316.9|2316.6|2317.2|2316.9|2317.9|2317.6|2316|2315.7|222
1616071800000|2021-03-18 12:50:00|2317.3|2317|2316.8|2316.5|2318|2317.7|2316.6|2316.3|345
1616072100000|2021-03-18 12:55:00|2317|2316.7|2318.4|2318.1|2319.3|2319|2316.7|2316.4|636
1616072400000|2021-03-18 13:00:00|2318.2|2317.9|2318.4|2318.1|2319|2318.7|2316.9|2316.6|499
1616072700000|2021-03-18 13:05:00|2318|2317.7|2316.6|2316.3|2318.9|2318.6|2316.2|2315.9|467
1616073000000|2021-03-18 13:10:00|2316.7|2316.4|2315.2|2314.9|2316.9|2316.6|2314.4|2314.1|290
1616073300000|2021-03-18 13:15:00|2315.3|2315|2317.5|2317.2|2317.7|2317.4|2315.1|2314.8|399
1616073600000|2021-03-18 13:20:00|2317.4|2317.1|2317.7|2317.4|2319.2|2318.9|2317.1|2316.8|406
1616073900000|2021-03-18 13:25:00|2317.8|2317.5|2320.3|2320|2320.5|2320.2|2317.4|2317.1|449
1616074200000|2021-03-18 13:30:00|2320.4|2320.1|2317.8|2317.5|2323.4|2323.1|2315.3|2315|4237
1616074500000|2021-03-18 13:35:00|2318|2317.7|2319.5|2319.2|2321.5|2321.2|2316.6|2316.3|2059
1616074800000|2021-03-18 13:40:00|2319.9|2319.6|2313.1|2312.8|2319.9|2319.6|2312.5|2312.2|3755
1616075100000|2021-03-18 13:45:00|2313.2|2312.9|2308.8|2308.5|2315.1|2314.8|2306.9|2306.6|3757
1616075400000|2021-03-18 13:50:00|2309|2308.7|2312.9|2312.6|2315|2314.7|2306.7|2306.4|3147
1616075700000|2021-03-18 13:55:00|2312.6|2312.3|2317.8|2317.5|2317.8|2317.5|2312|2311.7|1973
1616076000000|2021-03-18 14:00:00|2317.6|2317.3|2313.5|2313.2|2317.7|2317.4|2311.8|2311.5|3006
1616076300000|2021-03-18 14:05:00|2314|2313.7|2313.7|2313.4|2315.4|2315.1|2310|2309.7|2286
1616076600000|2021-03-18 14:10:00|2313.8|2313.5|2315|2314.7|2315|2314.7|2310.3|2310|1461
1616076900000|2021-03-18 14:15:00|2314.6|2314.3|2316.4|2316.1|2316.4|2316.1|2309.2|2308.9|2492
1616077200000|2021-03-18 14:20:00|2316.3|2316|2317.8|2317.5|2318.9|2318.6|2314.8|2314.5|2038
1616077500000|2021-03-18 14:25:00|2317.9|2317.6|2324.2|2323.9|2325.4|2325.1|2317.1|2316.8|1865
1616077800000|2021-03-18 14:30:00|2324.1|2323.8|2324.9|2324.6|2325.3|2325|2321.7|2321.4|2083
1616078100000|2021-03-18 14:35:00|2324.4|2324.1|2326.5|2326.2|2328.8|2328.5|2322.7|2322.4|1635
1616078400000|2021-03-18 14:40:00|2326.2|2325.9|2323.7|2323.4|2328.6|2328.3|2323|2322.7|1268
1616078700000|2021-03-18 14:45:00|2323|2322.7|2324.8|2324.5|2326.5|2326.2|2322.8|2322.5|1150
1616079000000|2021-03-18 14:50:00|2325.2|2324.9|2324.1|2323.8|2325.2|2324.9|2321.6|2321.3|1291
1616079300000|2021-03-18 14:55:00|2324.3|2324|2326.2|2325.9|2326.3|2326|2321.2|2320.9|1107
1616079600000|2021-03-18 15:00:00|2326.4|2326.1|2330.6|2330.3|2330.6|2330.3|2324.5|2324.2|1377
1616079900000|2021-03-18 15:05:00|2330.4|2330.1|2335|2334.7|2335.2|2334.9|2329.4|2329.1|1414
1616080200000|2021-03-18 15:10:00|2335.1|2334.8|2333.1|2332.8|2336.4|2336.1|2332.6|2332.3|3307
1616080500000|2021-03-18 15:15:00|2333.3|2333|2335.7|2335.4|2336.6|2336.3|2333|2332.7|1432
1616080800000|2021-03-18 15:20:00|2335.4|2335.1|2333|2332.7|2337.5|2337.2|2332.7|2332.4|1381
1616081100000|2021-03-18 15:25:00|2332.7|2332.4|2337.1|2336.8|2337.3|2337|2331.9|2331.6|4204
1616081400000|2021-03-18 15:30:00|2337.2|2336.9|2337.6|2337.3|2338.3|2338|2335|2334.7|1066
1616081700000|2021-03-18 15:35:00|2337.4|2337.1|2335|2334.7|2338.6|2338.3|2335|2334.7|791
1616082000000|2021-03-18 15:40:00|2334.9|2334.6|2335.3|2335|2336.1|2335.8|2334|2333.7|671
1616082300000|2021-03-18 15:45:00|2335.5|2335.2|2335.7|2335.4|2336.6|2336.3|2334.2|2333.9|710
1616082600000|2021-03-18 15:50:00|2335.6|2335.3|2335.5|2335.2|2337.3|2337|2335.3|2335|935
1616082900000|2021-03-18 15:55:00|2335.4|2335.1|2336.1|2335.8|2336.9|2336.6|2333.7|2333.4|1051
1616083200000|2021-03-18 16:00:00|2336.2|2335.9|2339.3|2339|2339.5|2339.2|2335.8|2335.5|931
1616083500000|2021-03-18 16:05:00|2338.9|2338.6|2338.9|2338.6|2339.9|2339.6|2337|2336.7|1015
1616083800000|2021-03-18 16:10:00|2339|2338.7|2341.2|2340.9|2341.4|2341.1|2338.7|2338.4|1228
1616084100000|2021-03-18 16:15:00|2341.4|2341.1|2337.6|2337.3|2341.7|2341.4|2337.6|2337.3|1537
1616084400000|2021-03-18 16:20:00|2338|2337.7|2337.1|2336.8|2339.6|2339.3|2336|2335.7|716
1616084700000|2021-03-18 16:25:00|2337|2336.7|2338.6|2338.3|2338.9|2338.6|2336.9|2336.6|1226
1616085000000|2021-03-18 16:30:00|2338.3|2338|2333.4|2333.1|2339|2338.7|2333|2332.7|1502
1616085300000|2021-03-18 16:35:00|2333.1|2332.8|2333.8|2333.5|2334.3|2334|2331.3|2331|1605
1616085600000|2021-03-18 16:40:00|2333.1|2332.8|2332.6|2332.3|2334.7|2334.4|2332|2331.7|597
1616085900000|2021-03-18 16:45:00|2333.1|2332.8|2327.2|2326.9|2333.1|2332.8|2327.1|2326.8|1385
1616086200000|2021-03-18 16:50:00|2326.9|2326.6|2321.8|2321.5|2327.4|2327.1|2319.5|2319.2|2001
1616086500000|2021-03-18 16:55:00|2321.7|2321.4|2318.8|2318.5|2322.9|2322.6|2316.6|2316.3|2724
1616086800000|2021-03-18 17:00:00|2318.9|2318.6|2322.6|2322.3|2323.1|2322.8|2317.7|2317.4|1489
1616087100000|2021-03-18 17:05:00|2322.9|2322.6|2321.7|2321.4|2324.3|2324|2321.5|2321.2|1399
1616087400000|2021-03-18 17:10:00|2321.8|2321.5|2323.7|2323.4|2324.1|2323.8|2319.3|2319|834
1616087700000|2021-03-18 17:15:00|2323.3|2323|2326.5|2326.2|2327.1|2326.8|2323.3|2323|612
1616088000000|2021-03-18 17:20:00|2326.4|2326.1|2329.3|2329|2330.1|2329.8|2326.4|2326.1|1278
1616088300000|2021-03-18 17:25:00|2329.1|2328.8|2328.4|2328.1|2330.6|2330.3|2327.3|2327|794
1616088600000|2021-03-18 17:30:00|2328.3|2328|2327.1|2326.8|2328.3|2328|2324.9|2324.6|633
1616088900000|2021-03-18 17:35:00|2327|2326.7|2327.8|2327.5|2328.1|2327.8|2325.7|2325.4|642
1616089200000|2021-03-18 17:40:00|2327.7|2327.4|2327.3|2327|2329|2328.7|2326.4|2326.1|544
1616089500000|2021-03-18 17:45:00|2327.4|2327.1|2324.5|2324.2|2328.2|2327.9|2324.2|2323.9|783
1616089800000|2021-03-18 17:50:00|2324.3|2324|2326.3|2326|2326.6|2326.3|2323.9|2323.6|704
1616090100000|2021-03-18 17:55:00|2326.1|2325.8|2326|2325.7|2326.8|2326.5|2325.3|2325|410
1616090400000|2021-03-18 18:00:00|2326.2|2325.9|2318.9|2318.6|2326.6|2326.3|2317.8|2317.5|1881
1616090700000|2021-03-18 18:05:00|2318.6|2318.3|2316.5|2316.2|2319.5|2319.2|2316.4|2316.1|1478
1616091000000|2021-03-18 18:10:00|2316.6|2316.3|2313.6|2313.3|2317.1|2316.8|2311.3|2311|1834
1616091300000|2021-03-18 18:15:00|2313.8|2313.5|2303.6|2303.3|2313.8|2313.5|2303.5|2303.2|2432
1616091600000|2021-03-18 18:20:00|2303.5|2303.2|2305.1|2304.8|2307.2|2306.9|2302.7|2302.4|1977
1616091900000|2021-03-18 18:25:00|2304.7|2304.4|2299.6|2299.3|2305.2|2304.9|2299.2|2298.9|2384
1616092200000|2021-03-18 18:30:00|2299.5|2299.2|2294.4|2294.1|2303.1|2302.8|2292.7|2292.4|2700
1616092500000|2021-03-18 18:35:00|2294.6|2294.3|2294.7|2294.4|2296.2|2295.9|2289.1|2288.8|2487
1616092800000|2021-03-18 18:40:00|2294.6|2294.3|2291.9|2291.6|2294.6|2294.3|2288.1|2287.8|3238
1616093100000|2021-03-18 18:45:00|2292|2291.7|2296.9|2296.6|2297.9|2297.6|2291.5|2291.2|1957
1616093400000|2021-03-18 18:50:00|2297|2296.7|2295.4|2295.1|2298.4|2298.1|2294.4|2294.1|1788
1616093700000|2021-03-18 18:55:00|2296.3|2296|2297.7|2297.4|2299.9|2299.6|2295.6|2295.3|1536
1616094000000|2021-03-18 19:00:00|2297.5|2297.2|2291.7|2291.4|2297.5|2297.2|2291.1|2290.8|1522
1616094300000|2021-03-18 19:05:00|2291.8|2291.5|2288.9|2288.6|2292|2291.7|2284.1|2283.8|2805
1616094600000|2021-03-18 19:10:00|2289.2|2288.9|2288.1|2287.8|2292|2291.7|2285.7|2285.4|3045
1616094900000|2021-03-18 19:15:00|2288|2287.7|2283.2|2282.9|2288.2|2287.9|2281.6|2281.3|2009
1616095200000|2021-03-18 19:20:00|2283.3|2283|2277.9|2277.6|2284|2283.7|2277.6|2277.3|1902
1616095500000|2021-03-18 19:25:00|2278.1|2277.8|2285.3|2285|2285.4|2285.1|2276.3|2276|3647
1616095800000|2021-03-18 19:30:00|2285.2|2284.9|2273.6|2273.3|2286|2285.7|2273.5|2273.2|2753
1616096100000|2021-03-18 19:35:00|2273.7|2273.4|2272.2|2271.9|2278.7|2278.4|2271.5|2271.2|2722
1616096400000|2021-03-18 19:40:00|2272.1|2271.8|2266.6|2266.3|2273.7|2273.4|2266.6|2266.3|3888
1616096700000|2021-03-18 19:45:00|2267.5|2267.2|2259.9|2259.6|2268.1|2267.8|2258.5|2258.2|5700
1616097000000|2021-03-18 19:50:00|2259.8|2259.5|2263.4|2263.1|2266.6|2266.3|2258.7|2258.4|5041
1616097300000|2021-03-18 19:55:00|2263.5|2263.2|2264.5|2264.2|2267.6|2267.3|2262.9|2262.6|12324
1616097600000|2021-03-18 20:00:00|2265.2|2264.9|2271.7|2271.4|2272|2271.7|2264.9|2264.6|6280
1616097900000|2021-03-18 20:05:00|2271.8|2271.5|2271.4|2271.1|2273.9|2273.6|2270.4|2270.1|2557
1616098200000|2021-03-18 20:10:00|2271.2|2270.9|2266.8|2266|2271.8|2271.5|2266|2265.7|1957
1616098500000|2021-03-18 20:15:00|2266.9|2266.1|2266.5|2265.7|2266.9|2266.1|2265.9|2265.1|4
1616098800000|2021-03-18 20:20:00|2266.4|2265.6|2266.1|2265.3|2267|2266.2|2265.9|2265.1|0
1616099100000|2021-03-18 20:25:00|2266|2265.2|2266.5|2265.7|2266.5|2265.7|2266|2265.2|0
1616099400000|2021-03-18 20:30:00|2266.2|2265.9|2264.9|2264.6|2268.5|2268.2|2264.1|2263.8|485
1616099700000|2021-03-18 20:35:00|2264.7|2264.4|2265.3|2265|2265.5|2265.2|2264.2|2263.9|175
1616100000000|2021-03-18 20:40:00|2265.2|2264.9|2266.9|2266.6|2266.9|2266.6|2265.1|2264.8|91
1616100300000|2021-03-18 20:45:00|2266.6|2266.3|2267.5|2267.2|2268|2267.7|2266.2|2265.9|92
1616100600000|2021-03-18 20:50:00|2267.6|2267.3|2267.5|2267.2|2267.8|2267.5|2267.2|2266.9|170
1616100900000|2021-03-18 20:55:00|2267.7|2267.4|2268|2267.2|2268|2267.5|2267.1|2266.8|212
1616101200000|2021-03-18 21:00:00|2268.2|2267.4|2268.5|2267.7|2268.6|2267.8|2268.1|2267.3|0
1616101500000|2021-03-18 21:05:00|2268.6|2267.8|2268.6|2267.8|2268.6|2267.8|2268.3|2267.5|0
1616101800000|2021-03-18 21:10:00|2268.4|2267.6|2268.5|2267.7|2268.6|2267.8|2268.2|2267.4|0
1616102100000|2021-03-18 21:15:00|2268.4|2267.6|2268.7|2267.9|2268.7|2267.9|2268.4|2267.6|0
1616102400000|2021-03-18 21:20:00|2268.8|2268|2268.9|2268.1|2268.9|2268.1|2268.8|2268|0
1616102700000|2021-03-18 21:25:00|2269|2268.2|2269.1|2268.3|2269.4|2268.6|2269|2268.2|0
1616103000000|2021-03-18 21:30:00|2269|2268.2|2269.4|2268.6|2269.4|2268.6|2269|2268.2|0
1616103300000|2021-03-18 21:35:00|2269.2|2268.4|2269.3|2268.5|2269.3|2268.5|2269.2|2268.4|0
1616103600000|2021-03-18 21:40:00|2269.2|2268.4|2269.3|2268.5|2269.5|2268.7|2269.1|2268.3|0
1616103900000|2021-03-18 21:45:00|2269.2|2268.4|2269.3|2268.5|2269.4|2268.6|2269.2|2268.4|0
1616104200000|2021-03-18 21:50:00|2269.4|2268.6|2269.3|2268.5|2269.6|2268.8|2269.3|2268.5|0
1616104500000|2021-03-18 21:55:00|2269.2|2268.4|2269.1|2268.3|2269.5|2268.7|2269.1|2268.3|0
1616104800000|2021-03-18 22:00:00|2269.5|2268.8|2271.9|2271.6|2272.8|2272.5|2269.1|2268.8|222
1616105100000|2021-03-18 22:05:00|2272.3|2272|2270.9|2270.6|2272.5|2272.2|2270.3|2270|82
1616105400000|2021-03-18 22:10:00|2271.3|2271|2271.3|2271|2271.7|2271.4|2270.7|2270.4|27
1616105700000|2021-03-18 22:15:00|2271.5|2271.2|2271.9|2271.6|2272.2|2271.9|2271.5|2271.2|101
1616106000000|2021-03-18 22:20:00|2271.5|2271.2|2269.6|2269.3|2272.5|2272.2|2269.6|2269.3|128
1616106300000|2021-03-18 22:25:00|2269.3|2269|2270.6|2270.3|2271.3|2271|2267.1|2266.8|155
1616106600000|2021-03-18 22:30:00|2271.3|2271|2270.4|2270.1|2271.3|2271|2270.1|2269.8|37
1616106900000|2021-03-18 22:35:00|2270.1|2269.8|2268.4|2268.1|2270.2|2269.9|2267.4|2267.1|87
1616107200000|2021-03-18 22:40:00|2268.6|2268.3|2268.4|2268.1|2268.6|2268.3|2267.4|2267.1|36
1616107500000|2021-03-18 22:45:00|2269.6|2269.3|2268.1|2267.8|2270|2269.7|2268.1|2267.8|44
1616107800000|2021-03-18 22:50:00|2267.7|2267.4|2267.8|2267.5|2269.2|2268.9|2267.7|2267.4|20
1616108100000|2021-03-18 22:55:00|2267|2266.7|2266.6|2266.3|2267.7|2267.4|2266.2|2265.9|88
1616108400000|2021-03-18 23:00:00|2266.5|2266.2|2267.1|2266.8|2267.6|2267.3|2266.1|2265.8|34
1616108700000|2021-03-18 23:05:00|2266.8|2266.5|2268.5|2268.2|2268.5|2268.2|2266.8|2266.5|18
1616109000000|2021-03-18 23:10:00|2268.4|2268.1|2266.5|2266.2|2268.4|2268.1|2265.6|2265.3|81
1616109300000|2021-03-18 23:15:00|2266.6|2266.3|2267.6|2267.3|2267.6|2267.3|2266.4|2266.1|68
1616109600000|2021-03-18 23:20:00|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2266.7|2266.4|83
1616109900000|2021-03-18 23:25:00|2267.3|2267|2268.8|2268.5|2268.8|2268.5|2267.1|2266.8|46
1616110200000|2021-03-18 23:30:00|2269.2|2268.9|2269.9|2269.6|2270|2269.7|2268.9|2268.6|79
1616110500000|2021-03-18 23:35:00|2270.1|2269.8|2270.1|2269.8|2270.2|2269.9|2269.2|2268.9|16
1616110800000|2021-03-18 23:40:00|2269.7|2269.4|2269.4|2269.1|2271.9|2271.6|2268.9|2268.6|68
1616111100000|2021-03-18 23:45:00|2269.3|2269|2268.5|2268.2|2270|2269.7|2268.4|2268.1|35
1616111400000|2021-03-18 23:50:00|2268.4|2268.1|2268.3|2268|2269.1|2268.8|2267.5|2267.2|45
1616111700000|2021-03-18 23:55:00|2268.5|2268.2|2270.2|2269.9|2270.4|2270.1|2268.5|2268.2|111
1616112000000|2021-03-19 00:00:00|2270|2269.7|2271.1|2270.8|2271.1|2270.8|2268.3|2268|52
1616112300000|2021-03-19 00:05:00|2271|2270.7|2273.5|2273.2|2273.6|2273.3|2270.6|2270.3|205
1616112600000|2021-03-19 00:10:00|2273.1|2272.8|2273|2272.7|2273.5|2273.2|2272.4|2272.1|88
1616112900000|2021-03-19 00:15:00|2272.9|2272.6|2271.9|2271.6|2274.9|2274.6|2271.7|2271.4|219
1616113200000|2021-03-19 00:20:00|2272.1|2271.8|2272|2271.7|2272.9|2272.6|2271.6|2271.3|247
1616113500000|2021-03-19 00:25:00|2271.8|2271.5|2272|2271.7|2272.5|2272.2|2271.5|2271.2|186
1616113800000|2021-03-19 00:30:00|2272.5|2272.2|2272.9|2272.6|2273.4|2273.1|2271.6|2271.3|65
1616114100000|2021-03-19 00:35:00|2273|2272.7|2271.4|2271.1|2273|2272.7|2271.4|2271.1|62
1616114400000|2021-03-19 00:40:00|2271.2|2270.9|2272.2|2271.9|2272.7|2272.4|2270.7|2270.4|23
1616114700000|2021-03-19 00:45:00|2271.8|2271.5|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|19
1616115000000|2021-03-19 00:50:00|2273|2272.7|2273.9|2273.6|2274.9|2274.6|2273|2272.7|126
1616115300000|2021-03-19 00:55:00|2274.1|2273.8|2274.3|2274|2274.3|2274|2273.6|2273.3|46
1616115600000|2021-03-19 01:00:00|2274.2|2273.9|2274.7|2274.4|2274.7|2274.4|2272.6|2272.3|48
1616115900000|2021-03-19 01:05:00|2274.4|2274.1|2274.3|2274|2275|2274.7|2274|2273.7|30
1616116200000|2021-03-19 01:10:00|2274.2|2273.9|2273.8|2273.5|2274.6|2274.3|2273.4|2273.1|34
1616116500000|2021-03-19 01:15:00|2273.6|2273.3|2274.6|2274.3|2274.6|2274.3|2273.1|2272.8|96
1616116800000|2021-03-19 01:20:00|2274.7|2274.4|2272.8|2272.5|2275.5|2275.2|2272.8|2272.5|84
1616117100000|2021-03-19 01:25:00|2272.6|2272.3|2273.5|2273.2|2274.2|2273.9|2271.9|2271.6|77
1616117400000|2021-03-19 01:30:00|2273.2|2272.9|2274.8|2274.5|2275.5|2275.2|2273.1|2272.8|66
1616117700000|2021-03-19 01:35:00|2274.3|2274|2275.5|2275.2|2276.2|2275.9|2274.3|2274|54
1616118000000|2021-03-19 01:40:00|2275.1|2274.8|2275.1|2274.8|2275.4|2275.1|2274.7|2274.4|106
1616118300000|2021-03-19 01:45:00|2275.2|2274.9|2274.5|2274.2|2275.2|2274.9|2274.2|2273.9|94
1616118600000|2021-03-19 01:50:00|2274.4|2274.1|2275.5|2275.2|2275.6|2275.3|2274.3|2274|65
1616118900000|2021-03-19 01:55:00|2274.9|2274.6|2275.1|2274.8|2275.9|2275.6|2274.9|2274.6|46
1616119200000|2021-03-19 02:00:00|2274.8|2274.5|2272.4|2272.1|2274.9|2274.6|2272.4|2272.1|113
1616119500000|2021-03-19 02:05:00|2272.5|2272.2|2270.4|2270.1|2272.5|2272.2|2270.4|2270.1|86
1616119800000|2021-03-19 02:10:00|2270.3|2270|2271.5|2271.2|2271.6|2271.3|2270.2|2269.9|46
1616120100000|2021-03-19 02:15:00|2271.4|2271.1|2270.2|2269.9|2271.7|2271.4|2270.1|2269.8|61
1616120400000|2021-03-19 02:20:00|2270.1|2269.8|2268.8|2268.5|2270.4|2270.1|2268.3|2268|176
1616120700000|2021-03-19 02:25:00|2268.6|2268.3|2270.7|2270.4|2270.7|2270.4|2268.5|2268.2|61
1616121000000|2021-03-19 02:30:00|2269.8|2269.5|2270.4|2270.1|2270.5|2270.2|2269|2268.7|49
1616121300000|2021-03-19 02:35:00|2270.1|2269.8|2270.1|2269.8|2270.3|2270|2269.9|2269.6|19
1616121600000|2021-03-19 02:40:00|2269.7|2269.4|2268.1|2267.8|2269.9|2269.6|2267.8|2267.5|60
1616121900000|2021-03-19 02:45:00|2267.8|2267.5|2269.8|2269.5|2269.9|2269.6|2267.8|2267.5|52
1616122200000|2021-03-19 02:50:00|2269.3|2269|2268.8|2268.5|2270.3|2270|2268.5|2268.2|42
1616122500000|2021-03-19 02:55:00|2268.9|2268.6|2268.6|2268.3|2269.6|2269.3|2268.3|2268|52
1616122800000|2021-03-19 03:00:00|2268.3|2268|2269|2268.7|2269.1|2268.8|2268.2|2267.9|30
1616123100000|2021-03-19 03:05:00|2269.2|2268.9|2268.6|2268.3|2269.3|2269|2268|2267.7|50
1616123400000|2021-03-19 03:10:00|2268.8|2268.5|2267.5|2267.2|2268.8|2268.5|2267.1|2266.8|63
1616123700000|2021-03-19 03:15:00|2267.6|2267.3|2268|2267.7|2268.4|2268.1|2266.8|2266.5|70
1616124000000|2021-03-19 03:20:00|2268.3|2268|2269.4|2269.1|2269.4|2269.1|2268|2267.7|61
1616124300000|2021-03-19 03:25:00|2269.5|2269.2|2269.2|2268.9|2270.1|2269.8|2268.6|2268.3|52
1616124600000|2021-03-19 03:30:00|2269.5|2269.2|2268.4|2268.1|2269.5|2269.2|2268.2|2267.9|66
1616124900000|2021-03-19 03:35:00|2268.5|2268.2|2268.8|2268.5|2269.4|2269.1|2268.5|2268.2|61
1616125200000|2021-03-19 03:40:00|2269.2|2268.9|2270.3|2270|2271.7|2271.4|2269.2|2268.9|128
1616125500000|2021-03-19 03:45:00|2269.9|2269.6|2268.6|2268.3|2270.4|2270.1|2267.9|2267.6|51
1616125800000|2021-03-19 03:50:00|2268.2|2267.9|2267.1|2266.8|2268.6|2268.3|2266.2|2265.9|141
1616126100000|2021-03-19 03:55:00|2267|2266.7|2266|2265.7|2267.2|2266.9|2264.8|2264.5|74
1616126400000|2021-03-19 04:00:00|2266.4|2266.1|2265.4|2265.1|2266.4|2266.1|2264.5|2264.2|100
1616126700000|2021-03-19 04:05:00|2265.3|2265|2267|2266.7|2267|2266.7|2264.7|2264.4|88
1616127000000|2021-03-19 04:10:00|2266.9|2266.6|2267.9|2267.6|2268.1|2267.8|2266.9|2266.6|24
1616127300000|2021-03-19 04:15:00|2267.6|2267.3|2268.7|2268.4|2269.9|2269.6|2267.6|2267.3|57
1616127600000|2021-03-19 04:20:00|2268.9|2268.6|2269.4|2269.1|2269.6|2269.3|2268.9|2268.6|38
1616127900000|2021-03-19 04:25:00|2269|2268.7|2269.4|2269.1|2269.4|2269.1|2268.9|2268.6|27
1616128200000|2021-03-19 04:30:00|2269.6|2269.3|2269.4|2269.1|2270|2269.7|2269|2268.7|36
1616128500000|2021-03-19 04:35:00|2269.3|2269|2268.2|2267.9|2269.4|2269.1|2267.9|2267.6|27
1616128800000|2021-03-19 04:40:00|2268.1|2267.8|2268.5|2268.2|2268.9|2268.6|2267.9|2267.6|11
1616129100000|2021-03-19 04:45:00|2268.2|2267.9|2268.5|2268.2|2268.6|2268.3|2267.9|2267.6|58
1616129400000|2021-03-19 04:50:00|2268.6|2268.3|2269.1|2268.8|2269.8|2269.5|2268.6|2268.3|30
1616129700000|2021-03-19 04:55:00|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2268.9|2268.6|8
1616130000000|2021-03-19 05:00:00|2269.8|2269.5|2269.3|2269|2270.2|2269.9|2268.9|2268.6|28
1616130300000|2021-03-19 05:05:00|2269.6|2269.3|2270.1|2269.8|2270.2|2269.9|2269|2268.7|38
1616130600000|2021-03-19 05:10:00|2269.3|2269|2268|2267.7|2269.9|2269.6|2268|2267.7|20
1616130900000|2021-03-19 05:15:00|2268.8|2268.5|2268.2|2267.9|2268.8|2268.5|2267.1|2266.8|54
1616131200000|2021-03-19 05:20:00|2267.7|2267.4|2266.4|2266.1|2267.7|2267.4|2266.3|2266|39
1616131500000|2021-03-19 05:25:00|2266.7|2266.4|2266.5|2266.2|2266.7|2266.4|2265.4|2265.1|15
1616131800000|2021-03-19 05:30:00|2266.6|2266.3|2265.7|2265.4|2266.6|2266.3|2264.6|2264.3|22
1616132100000|2021-03-19 05:35:00|2266.5|2266.2|2266.3|2266|2267.4|2267.1|2266.2|2265.9|43
1616132400000|2021-03-19 05:40:00|2266.9|2266.6|2265.6|2265.3|2266.9|2266.6|2265.6|2265.3|19
1616132700000|2021-03-19 05:45:00|2265.9|2265.6|2267.3|2267|2267.5|2267.2|2265.9|2265.6|17
1616133000000|2021-03-19 05:50:00|2267.6|2267.3|2267.7|2267.4|2267.9|2267.6|2266.8|2266.5|8
1616133300000|2021-03-19 05:55:00|2267.4|2267.1|2268.1|2267.8|2268.7|2268.4|2266.9|2266.6|17
1616133600000|2021-03-19 06:00:00|2267.7|2267.4|2264.7|2264.4|2267.7|2267.4|2264.5|2264.2|137
1616133900000|2021-03-19 06:05:00|2264.3|2264|2263.7|2263.4|2264.3|2264|2263.2|2262.9|61
1616134200000|2021-03-19 06:10:00|2263.4|2263.1|2258.8|2258.5|2263.8|2263.5|2258.8|2258.5|210
1616134500000|2021-03-19 06:15:00|2258.7|2258.4|2259.7|2259.4|2259.8|2259.5|2258.6|2258.3|69
1616134800000|2021-03-19 06:20:00|2259.6|2259.3|2261|2260.7|2261.6|2261.3|2259.6|2259.3|89
1616135100000|2021-03-19 06:25:00|2260.7|2260.4|2261.8|2261.5|2262.2|2261.9|2260.3|2260|39
1616135400000|2021-03-19 06:30:00|2262.1|2261.8|2262.2|2261.9|2263|2262.7|2261.3|2261|36
1616135700000|2021-03-19 06:35:00|2262.1|2261.8|2260.9|2260.6|2262.1|2261.8|2260.9|2260.6|21
1616136000000|2021-03-19 06:40:00|2261|2260.7|2261.6|2261.3|2261.6|2261.3|2260.2|2259.9|36
1616136300000|2021-03-19 06:45:00|2261.7|2261.4|2263.8|2263.5|2264.1|2263.8|2261.7|2261.4|85
1616136600000|2021-03-19 06:50:00|2263.7|2263.4|2263.8|2263.5|2266|2265.7|2263.6|2263.3|125
1616136900000|2021-03-19 06:55:00|2263.9|2263.6|2264.1|2263.8|2264.6|2264.3|2263.6|2263.3|26
1616137200000|2021-03-19 07:00:00|2263.9|2263.6|2265.9|2265.6|2266.1|2265.8|2263.4|2263.1|102
1616137500000|2021-03-19 07:05:00|2266|2265.7|2267.3|2267|2268|2267.7|2266|2265.7|118
1616137800000|2021-03-19 07:10:00|2267.2|2266.9|2266.8|2266.5|2267.6|2267.3|2266.2|2265.9|85
1616138100000|2021-03-19 07:15:00|2266.9|2266.6|2269.6|2269.3|2270|2269.7|2266.8|2266.5|137
1616138400000|2021-03-19 07:20:00|2269.5|2269.2|2269.2|2268.9|2269.8|2269.5|2268.3|2268|91
1616138700000|2021-03-19 07:25:00|2269.6|2269.3|2269.9|2269.6|2271.3|2271|2268.4|2268.1|411
1616139000000|2021-03-19 07:30:00|2269.7|2269.4|2270.5|2270.2|2271.3|2271|2269.5|2269.2|231
1616139300000|2021-03-19 07:35:00|2270.7|2270.4|2270.1|2269.8|2271.6|2271.3|2270.1|2269.8|121
1616139600000|2021-03-19 07:40:00|2270.4|2270.1|2269.3|2269|2270.5|2270.2|2268.6|2268.3|155
1616139900000|2021-03-19 07:45:00|2269.4|2269.1|2270.1|2269.8|2270.8|2270.5|2268.6|2268.3|345
1616140200000|2021-03-19 07:50:00|2270.5|2270.2|2268.1|2267.8|2270.9|2270.6|2267.7|2267.4|177
1616140500000|2021-03-19 07:55:00|2268.4|2268.1|2270.8|2270.5|2272.3|2272|2268.4|2268.1|198
1616140800000|2021-03-19 08:00:00|2270.1|2269.8|2270.9|2270.6|2273.7|2273.4|2269.7|2269.4|413
1616141100000|2021-03-19 08:05:00|2270.8|2270.5|2273.2|2272.9|2274.4|2274.1|2270.6|2270.3|201
1616141400000|2021-03-19 08:10:00|2273.3|2273|2270.5|2270.2|2274.2|2273.9|2269.7|2269.4|225
1616141700000|2021-03-19 08:15:00|2270.4|2270.1|2274.2|2273.9|2274.2|2273.9|2270|2269.7|252
1616142000000|2021-03-19 08:20:00|2273.9|2273.6|2272.7|2272.4|2275.2|2274.9|2272.7|2272.4|227
1616142300000|2021-03-19 08:25:00|2272.9|2272.6|2275.3|2275|2275.7|2275.4|2272.3|2272|150
1616142600000|2021-03-19 08:30:00|2275.7|2275.4|2275.5|2275.2|2277.6|2277.3|2274.8|2274.5|155
1616142900000|2021-03-19 08:35:00|2275.1|2274.8|2275.3|2275|2276.2|2275.9|2274.5|2274.2|57
1616143200000|2021-03-19 08:40:00|2274.8|2274.5|2275.6|2275.3|2276.7|2276.4|2274.4|2274.1|78
1616143500000|2021-03-19 08:45:00|2275.3|2275|2276.5|2276.2|2277.2|2276.9|2274.6|2274.3|155
1616143800000|2021-03-19 08:50:00|2276.7|2276.4|2276.2|2275.9|2277.3|2277|2276.2|2275.9|64
1616144100000|2021-03-19 08:55:00|2276.5|2276.2|2275.9|2275.6|2277|2276.7|2275.7|2275.4|61
1616144400000|2021-03-19 09:00:00|2276.3|2276|2276|2275.7|2276.5|2276.2|2275.1|2274.8|92
1616144700000|2021-03-19 09:05:00|2275.9|2275.6|2275|2274.7|2276.1|2275.8|2273.9|2273.6|216
1616145000000|2021-03-19 09:10:00|2275.3|2275|2278.4|2278.1|2278.4|2278.1|2275.3|2275|112
1616145300000|2021-03-19 09:15:00|2278.3|2278|2277.9|2277.6|2278.4|2278.1|2276.8|2276.5|154
1616145600000|2021-03-19 09:20:00|2278.1|2277.8|2278.6|2278.3|2278.6|2278.3|2276.7|2276.4|71
1616145900000|2021-03-19 09:25:00|2278.7|2278.4|2276.4|2276.1|2279|2278.7|2276.4|2276.1|78
1616146200000|2021-03-19 09:30:00|2276.6|2276.3|2277.8|2277.5|2278.1|2277.8|2276.4|2276.1|121
1616146500000|2021-03-19 09:35:00|2278.1|2277.8|2276.9|2276.6|2278.5|2278.2|2275.9|2275.6|129
1616146800000|2021-03-19 09:40:00|2276.8|2276.5|2275.2|2274.9|2276.8|2276.5|2274.7|2274.4|139
1616147100000|2021-03-19 09:45:00|2275.6|2275.3|2275.4|2275.1|2276.5|2276.2|2275.2|2274.9|194
1616147400000|2021-03-19 09:50:00|2275.1|2274.8|2273|2272.7|2275.5|2275.2|2273|2272.7|113
1616147700000|2021-03-19 09:55:00|2273.1|2272.8|2272.6|2272.3|2273.7|2273.4|2272.6|2272.3|111
1616148000000|2021-03-19 10:00:00|2273.1|2272.8|2271.1|2270.8|2273.7|2273.4|2271.1|2270.8|208
1616148300000|2021-03-19 10:05:00|2271.6|2271.3|2272.7|2272.4|2272.7|2272.4|2270.3|2270|188
1616148600000|2021-03-19 10:10:00|2272.6|2272.3|2269.4|2269.1|2273.5|2273.2|2268.7|2268.4|184
1616148900000|2021-03-19 10:15:00|2269.6|2269.3|2269.5|2269.2|2270.9|2270.6|2267.9|2267.6|133
1616149200000|2021-03-19 10:20:00|2269.9|2269.6|2270.5|2270.2|2270.5|2270.2|2268.7|2268.4|175
1616149500000|2021-03-19 10:25:00|2270.8|2270.5|2273.5|2273.2|2273.5|2273.2|2270.8|2270.5|88
1616149800000|2021-03-19 10:30:00|2273.6|2273.3|2273.4|2273.1|2274.9|2274.6|2272.8|2272.5|180
1616150100000|2021-03-19 10:35:00|2273.1|2272.8|2272.9|2272.6|2274|2273.7|2272.5|2272.2|148
1616150400000|2021-03-19 10:40:00|2273.3|2273|2274.1|2273.8|2274.4|2274.1|2273|2272.7|72
1616150700000|2021-03-19 10:45:00|2273.7|2273.4|2275.5|2275.2|2276.3|2276|2273.6|2273.3|107
1616151000000|2021-03-19 10:50:00|2275.7|2275.4|2276.6|2276.3|2278.1|2277.8|2275.7|2275.4|207
1616151300000|2021-03-19 10:55:00|2276.7|2276.4|2275.7|2275.4|2277|2276.7|2275.1|2274.8|123
1616151600000|2021-03-19 11:00:00|2276|2275.7|2277.2|2276.9|2277.3|2277|2274.4|2274.1|168
1616151900000|2021-03-19 11:05:00|2277|2276.7|2275.8|2275.5|2277.3|2277|2275.5|2275.2|90
1616152200000|2021-03-19 11:10:00|2275.7|2275.4|2274.4|2274.1|2276.2|2275.9|2273.8|2273.5|130
1616152500000|2021-03-19 11:15:00|2274.6|2274.3|2275.1|2274.8|2276|2275.7|2274.4|2274.1|52
1616152800000|2021-03-19 11:20:00|2275.2|2274.9|2269.4|2269.1|2275.3|2275|2268.7|2268.4|418
1616153100000|2021-03-19 11:25:00|2269.2|2268.9|2268.8|2268.5|2269.6|2269.3|2266.4|2266.1|489
1616153400000|2021-03-19 11:30:00|2269.2|2268.9|2270|2269.7|2270|2269.7|2268.4|2268.1|91
1616153700000|2021-03-19 11:35:00|2270.2|2269.9|2271.1|2270.8|2271.7|2271.4|2269.6|2269.3|94
1616154000000|2021-03-19 11:40:00|2271.4|2271.1|2271.1|2270.8|2272.1|2271.8|2270.5|2270.2|254
1616154300000|2021-03-19 11:45:00|2271|2270.7|2271.6|2271.3|2271.8|2271.5|2270.9|2270.6|84
1616154600000|2021-03-19 11:50:00|2271.9|2271.6|2271.3|2271|2271.9|2271.6|2270.6|2270.3|67
1616154900000|2021-03-19 11:55:00|2270.6|2270.3|2270.6|2270.3|2271.4|2271.1|2269.8|2269.5|58
1616155200000|2021-03-19 12:00:00|2270.7|2270.4|2271.3|2271|2272.8|2272.5|2270.6|2270.3|279
1616155500000|2021-03-19 12:05:00|2271.4|2271.1|2274.1|2273.8|2274.2|2273.9|2271.4|2271.1|149
1616155800000|2021-03-19 12:10:00|2273.8|2273.5|2274.6|2274.3|2275.6|2275.3|2273.5|2273.2|228
1616156100000|2021-03-19 12:15:00|2274.5|2274.2|2276.6|2276.3|2277|2276.7|2274.2|2273.9|219
1616156400000|2021-03-19 12:20:00|2276.5|2276.2|2277.1|2276.8|2277.1|2276.8|2275.3|2275|348
1616156700000|2021-03-19 12:25:00|2276.9|2276.6|2274.2|2273.9|2277|2276.7|2273.3|2273|367
1616157000000|2021-03-19 12:30:00|2274.4|2274.1|2274|2273.7|2276|2275.7|2273.9|2273.6|184
1616157300000|2021-03-19 12:35:00|2273.7|2273.4|2275|2274.7|2275.3|2275|2273.7|2273.4|157
1616157600000|2021-03-19 12:40:00|2274.7|2274.4|2273.1|2272.8|2274.7|2274.4|2272.4|2272.1|261
1616157900000|2021-03-19 12:45:00|2272.8|2272.5|2271.6|2271.3|2273.4|2273.1|2270.6|2270.3|453
1616158200000|2021-03-19 12:50:00|2271.5|2271.2|2270.7|2270.4|2272.2|2271.9|2269.7|2269.4|246
1616158500000|2021-03-19 12:55:00|2270.2|2269.9|2271.9|2271.6|2272.9|2272.6|2269.2|2268.9|347
1616158800000|2021-03-19 13:00:00|2272|2271.7|2267.7|2267.4|2272|2271.7|2262.4|2262.1|2680
1616159100000|2021-03-19 13:05:00|2267.5|2267.2|2267.2|2266.9|2269.7|2269.4|2264.5|2264.2|1025
1616159400000|2021-03-19 13:10:00|2267.4|2267.1|2265.6|2265.3|2269|2268.7|2264.5|2264.2|1351
1616159700000|2021-03-19 13:15:00|2265.5|2265.2|2265.2|2264.9|2268.8|2268.5|2264.8|2264.5|1250
1616160000000|2021-03-19 13:20:00|2265.3|2265|2252.5|2252.2|2268.5|2268.2|2252.5|2252.2|2390
1616160300000|2021-03-19 13:25:00|2252.7|2252.4|2256.3|2256|2256.5|2256.2|2247.9|2247.6|3284
1616160600000|2021-03-19 13:30:00|2256.5|2256.2|2261.1|2260.8|2265|2264.7|2256.5|2256.2|6158
1616160900000|2021-03-19 13:35:00|2261|2260.7|2259.9|2259.6|2267.2|2266.9|2259.2|2258.9|4674
1616161200000|2021-03-19 13:40:00|2259.8|2259.5|2250.2|2249.9|2260.5|2260.2|2243.8|2243.5|5015
1616161500000|2021-03-19 13:45:00|2249.9|2249.6|2243.1|2242.8|2249.9|2249.6|2241.5|2241.2|3090
1616161800000|2021-03-19 13:50:00|2243|2242.7|2257.5|2257.2|2263.5|2263.2|2243|2242.7|3463
1616162100000|2021-03-19 13:55:00|2257.3|2257|2258|2257.7|2261.6|2261.3|2254.2|2253.9|3223
1616162400000|2021-03-19 14:00:00|2257.8|2257.5|2249.9|2249.6|2260.4|2260.1|2247.6|2247.3|3008
1616162700000|2021-03-19 14:05:00|2249.7|2249.4|2248.2|2247.9|2250.6|2250.3|2243.2|2242.9|2495
1616163000000|2021-03-19 14:10:00|2248.6|2248.3|2254.1|2253.8|2255.1|2254.8|2241.1|2240.8|3329
1616163300000|2021-03-19 14:15:00|2253.7|2253.4|2258.5|2258.2|2258.5|2258.2|2250.4|2250.1|3141
1616163600000|2021-03-19 14:20:00|2258.7|2258.4|2263.5|2263.2|2264.8|2264.5|2256.3|2256|2065
1616163900000|2021-03-19 14:25:00|2263.8|2263.5|2263.9|2263.6|2266.6|2266.3|2262.5|2262.2|1735
1616164200000|2021-03-19 14:30:00|2263.7|2263.4|2255.9|2255.6|2265.5|2265.2|2254.2|2253.9|2220
1616164500000|2021-03-19 14:35:00|2256.1|2255.8|2264.2|2263.9|2264.2|2263.9|2256.1|2255.8|1605
1616164800000|2021-03-19 14:40:00|2264|2263.7|2269.3|2269|2270.4|2270.1|2262.8|2262.5|1883
1616165100000|2021-03-19 14:45:00|2269|2268.7|2267.3|2267|2271.1|2270.8|2266|2265.7|2312
1616165400000|2021-03-19 14:50:00|2267.4|2267.1|2271.3|2271|2274.6|2274.3|2267.4|2267.1|2907
1616165700000|2021-03-19 14:55:00|2271.4|2271.1|2273.5|2273.2|2273.5|2273.2|2268.5|2268.2|1776
1616166000000|2021-03-19 15:00:00|2273.7|2273.4|2275.2|2274.9|2275.6|2275.3|2271.8|2271.5|857
1616166300000|2021-03-19 15:05:00|2275|2274.7|2271|2270.7|2276.3|2276|2271|2270.7|1580
1616166600000|2021-03-19 15:10:00|2271.7|2271.4|2273.9|2273.6|2273.9|2273.6|2267.3|2267|1455
1616166900000|2021-03-19 15:15:00|2273.8|2273.5|2272.5|2272.2|2275.7|2275.4|2271.8|2271.5|1304
1616167200000|2021-03-19 15:20:00|2272.4|2272.1|2270.2|2269.9|2275|2274.7|2270|2269.7|1208
1616167500000|2021-03-19 15:25:00|2270.3|2270|2274|2273.7|2274.1|2273.8|2265.6|2265.3|1279
1616167800000|2021-03-19 15:30:00|2273.6|2273.3|2279.9|2279.6|2280|2279.7|2272.4|2272.1|1419
1616168100000|2021-03-19 15:35:00|2280.1|2279.8|2283.6|2283.3|2283.6|2283.3|2278|2277.7|2003
1616168400000|2021-03-19 15:40:00|2283.8|2283.5|2282.6|2282.3|2284.6|2284.3|2281.7|2281.4|1252
1616168700000|2021-03-19 15:45:00|2282.7|2282.4|2282.7|2282.4|2284|2283.7|2281.7|2281.4|956
1616169000000|2021-03-19 15:50:00|2282.3|2282|2290.1|2289.8|2290.1|2289.8|2281.8|2281.5|2289
1616169300000|2021-03-19 15:55:00|2289.7|2289.4|2290.3|2290|2293|2292.7|2289.6|2289.3|3817
1616169600000|2021-03-19 16:00:00|2290.2|2289.9|2293.6|2293.3|2295.3|2295|2290.2|2289.9|2493
1616169900000|2021-03-19 16:05:00|2292.8|2292.5|2291|2290.7|2293.8|2293.5|2290.3|2290|1914
1616170200000|2021-03-19 16:10:00|2290.9|2290.6|2289.8|2289.5|2291|2290.7|2287.5|2287.2|1234
1616170500000|2021-03-19 16:15:00|2290|2289.7|2291.4|2291.1|2293.2|2292.9|2289.5|2289.2|866
1616170800000|2021-03-19 16:20:00|2291.2|2290.9|2293.3|2293|2294.5|2294.2|2290.5|2290.2|1089
1616171100000|2021-03-19 16:25:00|2293.4|2293.1|2291.9|2291.6|2294.8|2294.5|2290.3|2290|986
1616171400000|2021-03-19 16:30:00|2291.8|2291.5|2295.4|2295.1|2295.7|2295.4|2291.7|2291.4|1421
1616171700000|2021-03-19 16:35:00|2295.5|2295.2|2294.6|2294.3|2296.2|2295.9|2293.9|2293.6|1128
1616172000000|2021-03-19 16:40:00|2294.5|2294.2|2297|2296.7|2297.7|2297.4|2294|2293.7|969
1616172300000|2021-03-19 16:45:00|2296.8|2296.5|2299.3|2299|2299.4|2299.1|2296.8|2296.5|1084
1616172600000|2021-03-19 16:50:00|2299.2|2298.9|2297.9|2297.6|2299.5|2299.2|2296.4|2296.1|748
1616172900000|2021-03-19 16:55:00|2297.5|2297.2|2296.5|2296.2|2297.8|2297.5|2295.9|2295.6|640
1616173200000|2021-03-19 17:00:00|2296.6|2296.3|2291.3|2291|2297|2296.7|2290.3|2290|1483
1616173500000|2021-03-19 17:05:00|2291.6|2291.3|2290.4|2290.1|2292|2291.7|2288.1|2287.8|913
1616173800000|2021-03-19 17:10:00|2290.6|2290.3|2292.8|2292.5|2293|2292.7|2288.6|2288.3|613
1616174100000|2021-03-19 17:15:00|2293|2292.7|2292.8|2292.5|2294.7|2294.4|2290.8|2290.5|886
1616174400000|2021-03-19 17:20:00|2292.9|2292.6|2292.8|2292.5|2294.9|2294.6|2292.8|2292.5|995
1616174700000|2021-03-19 17:25:00|2292.7|2292.4|2291.9|2291.6|2293.9|2293.6|2290.7|2290.4|953
1616175000000|2021-03-19 17:30:00|2292.1|2291.8|2288.9|2288.6|2293.6|2293.3|2288|2287.7|1342
1616175300000|2021-03-19 17:35:00|2289.2|2288.9|2288|2287.7|2289.9|2289.6|2285.7|2285.4|1343
1616175600000|2021-03-19 17:40:00|2288.3|2288|2290.6|2290.3|2291.2|2290.9|2288.3|2288|696
1616175900000|2021-03-19 17:45:00|2290.7|2290.4|2294.3|2294|2294.5|2294.2|2290.5|2290.2|870
1616176200000|2021-03-19 17:50:00|2294.2|2293.9|2293.5|2293.2|2295.4|2295.1|2293|2292.7|668
1616176500000|2021-03-19 17:55:00|2293.4|2293.1|2290.9|2290.6|2293.4|2293.1|2288.4|2288.1|636
1616176800000|2021-03-19 18:00:00|2291.2|2290.9|2287.7|2287.4|2293.3|2293|2287.1|2286.8|1077
1616177100000|2021-03-19 18:05:00|2287.6|2287.3|2282.3|2282|2289.9|2289.6|2281.4|2281.1|1551
1616177400000|2021-03-19 18:10:00|2282.1|2281.8|2286.6|2286.3|2287|2286.7|2281.9|2281.6|703
1616177700000|2021-03-19 18:15:00|2286.7|2286.4|2279.1|2278.8|2286.8|2286.5|2278.1|2277.8|1491
1616178000000|2021-03-19 18:20:00|2279.5|2279.2|2280.7|2280.4|2280.9|2280.6|2277.6|2277.3|1320
1616178300000|2021-03-19 18:25:00|2280.8|2280.5|2282.5|2282.2|2283.4|2283.1|2280.7|2280.4|1340
1616178600000|2021-03-19 18:30:00|2282.9|2282.6|2283.6|2283.3|2284.7|2284.4|2281.7|2281.4|656
1616178900000|2021-03-19 18:35:00|2283.3|2283|2283.2|2282.9|2285.3|2285|2282.2|2281.9|503
1616179200000|2021-03-19 18:40:00|2282.8|2282.5|2282.3|2282|2283.5|2283.2|2280.7|2280.4|437
1616179500000|2021-03-19 18:45:00|2282.8|2282.5|2282.6|2282.3|2283.8|2283.5|2281.2|2280.9|478
1616179800000|2021-03-19 18:50:00|2282.5|2282.2|2279.3|2279|2282.5|2282.2|2278.7|2278.4|623
1616180100000|2021-03-19 18:55:00|2279.4|2279.1|2286.1|2285.8|2286.4|2286.1|2279.2|2278.9|907
1616180400000|2021-03-19 19:00:00|2286|2285.7|2279.8|2279.5|2286.2|2285.9|2279.1|2278.8|975
1616180700000|2021-03-19 19:05:00|2279.9|2279.6|2278.4|2278.1|2281.5|2281.2|2277.8|2277.5|771
1616181000000|2021-03-19 19:10:00|2278.5|2278.2|2280.9|2280.6|2282|2281.7|2278.1|2277.8|722
1616181300000|2021-03-19 19:15:00|2280.8|2280.5|2281.2|2280.9|2283.5|2283.2|2280.5|2280.2|736
1616181600000|2021-03-19 19:20:00|2281.9|2281.6|2281.5|2281.2|2283|2282.7|2280.3|2280|650
1616181900000|2021-03-19 19:25:00|2281.7|2281.4|2284.5|2284.2|2284.6|2284.3|2281|2280.7|749
1616182200000|2021-03-19 19:30:00|2284.7|2284.4|2289.6|2289.3|2289.6|2289.3|2284.3|2284|1652
1616182500000|2021-03-19 19:35:00|2289.7|2289.4|2290.8|2290.5|2292.7|2292.4|2288.7|2288.4|1860
1616182800000|2021-03-19 19:40:00|2290.9|2290.6|2289.4|2289.1|2292.3|2292|2288.5|2288.2|1332
1616183100000|2021-03-19 19:45:00|2289.1|2288.8|2287.3|2287|2290.4|2290.1|2285|2284.7|3040
1616183400000|2021-03-19 19:50:00|2287|2286.7|2290.1|2289.8|2291.9|2291.6|2286|2285.7|4948
1616183700000|2021-03-19 19:55:00|2290.2|2289.9|2281.7|2281.4|2291.4|2291.1|2281.7|2281.4|25561
1616184000000|2021-03-19 20:00:00|2281.9|2281.6|2289|2288.7|2290|2289.7|2281.9|2281.6|8621
1616184300000|2021-03-19 20:05:00|2288.8|2288.5|2288.6|2288.3|2289.4|2289.1|2286.6|2286.3|2433
1616184600000|2021-03-19 20:10:00|2288.7|2288.4|2289.7|2288.9|2290.3|2290|2287.3|2287|2863
1616184900000|2021-03-19 20:15:00|2289.6|2288.8|2290.1|2289.3|2290.2|2289.4|2289.6|2288.8|0
1616185200000|2021-03-19 20:20:00|2290.2|2289.4|2290.1|2289.3|2290.2|2289.4|2290.1|2289.3|0
1616185500000|2021-03-19 20:25:00|2290|2289.2|2290.1|2289.3|2290.1|2289.3|2290|2289.2|0
1616185800000|2021-03-19 20:30:00|2289.3|2289|2290.1|2289.8|2291.5|2291.2|2287.1|2286.8|643
1616186100000|2021-03-19 20:35:00|2290|2289.7|2289.4|2289.1|2290.6|2290.3|2289|2288.7|225
1616186400000|2021-03-19 20:40:00|2289.3|2289|2287.7|2287.4|2289.3|2289|2287.4|2287.1|185
1616186700000|2021-03-19 20:45:00|2287.8|2287.5|2287.1|2286.8|2287.8|2287.5|2287.1|2286.8|242
1616187000000|2021-03-19 20:50:00|2287.5|2287.2|2286.3|2286|2287.7|2287.4|2285.9|2285.6|186
1616187300000|2021-03-19 20:55:00|2286.1|2285.8|2285|2284.2|2286.5|2286.2|2284.6|2284.2|262
1616364000000|2021-03-21 22:00:00|2280.6|2280.3|2276.1|2275.8|2283.4|2283.1|2271.3|2271|589
1616364300000|2021-03-21 22:05:00|2276.3|2276|2280.9|2280.6|2281|2280.7|2276.3|2276|162
1616364600000|2021-03-21 22:10:00|2281|2280.7|2277.6|2277.3|2281|2280.7|2276.3|2276|311
1616364900000|2021-03-21 22:15:00|2277.5|2277.2|2277.6|2277.3|2278.6|2278.3|2277.3|2277|46
1616365200000|2021-03-21 22:20:00|2277.4|2277.1|2275.9|2275.6|2277.4|2277.1|2274.7|2274.4|74
1616365500000|2021-03-21 22:25:00|2275.6|2275.3|2276.7|2276.4|2276.9|2276.6|2275.6|2275.3|38
1616365800000|2021-03-21 22:30:00|2276.4|2276.1|2276.3|2276|2277.2|2276.9|2275.1|2274.8|55
1616366100000|2021-03-21 22:35:00|2276.5|2276.2|2276.8|2276.5|2277.4|2277.1|2276.4|2276.1|66
1616366400000|2021-03-21 22:40:00|2276.5|2276.2|2278.2|2277.9|2278.6|2278.3|2276.5|2276.2|44
1616366700000|2021-03-21 22:45:00|2278.4|2278.1|2277.8|2277.5|2279.8|2279.5|2277.8|2277.5|39
1616367000000|2021-03-21 22:50:00|2277.6|2277.3|2276.8|2276.5|2277.6|2277.3|2275.8|2275.5|57
1616367300000|2021-03-21 22:55:00|2277.2|2276.9|2277|2276.7|2277.6|2277.3|2277|2276.7|15
1616367600000|2021-03-21 23:00:00|2277.6|2277.3|2279.4|2279.1|2279.6|2279.3|2277.5|2277.2|31
1616367900000|2021-03-21 23:05:00|2279.7|2279.4|2278.5|2278.2|2280.6|2280.3|2277.6|2277.3|83
1616368200000|2021-03-21 23:10:00|2278|2277.7|2280.7|2280.4|2280.7|2280.4|2278|2277.7|89
1616368500000|2021-03-21 23:15:00|2280.8|2280.5|2281.9|2281.6|2282|2281.7|2280.2|2279.9|88
1616368800000|2021-03-21 23:20:00|2281.4|2281.1|2282.2|2281.9|2283.5|2283.2|2281.4|2281.1|100
1616369100000|2021-03-21 23:25:00|2282.7|2282.4|2283.1|2282.8|2283.4|2283.1|2281.6|2281.3|92
1616369400000|2021-03-21 23:30:00|2283|2282.7|2282.1|2281.8|2283|2282.7|2281.6|2281.3|57
1616369700000|2021-03-21 23:35:00|2282.8|2282.5|2283.2|2282.9|2283.2|2282.9|2280.7|2280.4|39
1616370000000|2021-03-21 23:40:00|2282.8|2282.5|2283.7|2283.4|2284.4|2284.1|2282.3|2282|36
1616370300000|2021-03-21 23:45:00|2283.9|2283.6|2281.6|2281.3|2283.9|2283.6|2281.6|2281.3|47
1616370600000|2021-03-21 23:50:00|2282|2281.7|2280.3|2280|2282|2281.7|2279.6|2279.3|58
1616370900000|2021-03-21 23:55:00|2280.6|2280.3|2282.3|2282|2282.6|2282.3|2280.6|2280.3|23
1616371200000|2021-03-22 00:00:00|2282.7|2282.4|2281.9|2281.6|2283|2282.7|2279.8|2279.5|41
1616371500000|2021-03-22 00:05:00|2282.1|2281.8|2280|2279.7|2282.1|2281.8|2280|2279.7|15
1616371800000|2021-03-22 00:10:00|2281.1|2280.8|2283|2282.7|2283|2282.7|2281.1|2280.8|23
1616372100000|2021-03-22 00:15:00|2282.9|2282.6|2282.6|2282.3|2283.9|2283.6|2282.4|2282.1|61
1616372400000|2021-03-22 00:20:00|2282.4|2282.1|2281.8|2281.5|2282.5|2282.2|2281.3|2281|34
1616372700000|2021-03-22 00:25:00|2281.5|2281.2|2280.8|2280.5|2281.5|2281.2|2279.8|2279.5|48
1616373000000|2021-03-22 00:30:00|2280.5|2280.2|2279.1|2278.8|2280.7|2280.4|2279.1|2278.8|29
1616373300000|2021-03-22 00:35:00|2279.7|2279.4|2281.3|2281|2281.3|2281|2279.4|2279.1|22
1616373600000|2021-03-22 00:40:00|2280.8|2280.5|2279.4|2279.1|2281.5|2281.2|2279.4|2279.1|24
1616373900000|2021-03-22 00:45:00|2279.9|2279.6|2279.9|2279.6|2280.2|2279.9|2278.8|2278.5|31
1616374200000|2021-03-22 00:50:00|2279.6|2279.3|2280.8|2280.5|2280.8|2280.5|2279.2|2278.9|31
1616374500000|2021-03-22 00:55:00|2280.3|2280|2277.9|2277.6|2280.3|2280|2277.9|2277.6|25
1616374800000|2021-03-22 01:00:00|2277.2|2276.9|2279.1|2278.8|2279.4|2279.1|2277|2276.7|24
1616375100000|2021-03-22 01:05:00|2279.4|2279.1|2279.6|2279.3|2280.6|2280.3|2279.4|2279.1|19
1616375400000|2021-03-22 01:10:00|2279|2278.7|2274.2|2273.9|2279|2278.7|2273.4|2273.1|211
1616375700000|2021-03-22 01:15:00|2274.1|2273.8|2271.6|2271.3|2275|2274.7|2271.1|2270.8|159
1616376000000|2021-03-22 01:20:00|2272.1|2271.8|2270.8|2270.5|2273.3|2273|2270|2269.7|195
1616376300000|2021-03-22 01:25:00|2271.3|2271|2272.4|2272.1|2272.5|2272.2|2270.9|2270.6|28
1616376600000|2021-03-22 01:30:00|2272.5|2272.2|2273.4|2273.1|2273.8|2273.5|2272.2|2271.9|37
1616376900000|2021-03-22 01:35:00|2274|2273.7|2275.5|2275.2|2275.9|2275.6|2274|2273.7|74
1616377200000|2021-03-22 01:40:00|2275.6|2275.3|2276.3|2276|2277|2276.7|2275.3|2275|47
1616377500000|2021-03-22 01:45:00|2277|2276.7|2279|2278.7|2279.4|2279.1|2277|2276.7|95
1616377800000|2021-03-22 01:50:00|2279.1|2278.8|2277.7|2277.4|2279.5|2279.2|2276.7|2276.4|144
1616378100000|2021-03-22 01:55:00|2277.8|2277.5|2278.9|2278.6|2280|2279.7|2277.8|2277.5|104
1616378400000|2021-03-22 02:00:00|2278.5|2278.2|2276.7|2276.4|2279|2278.7|2276.6|2276.3|89
1616378700000|2021-03-22 02:05:00|2276.5|2276.2|2276.9|2276.6|2277.2|2276.9|2276.1|2275.8|46
1616379000000|2021-03-22 02:10:00|2276.4|2276.1|2277.7|2277.4|2278|2277.7|2276.3|2276|75
1616379300000|2021-03-22 02:15:00|2277.9|2277.6|2277.7|2277.4|2278.6|2278.3|2276.7|2276.4|31
1616379600000|2021-03-22 02:20:00|2278.4|2278.1|2278.1|2277.8|2278.4|2278.1|2277.4|2277.1|11
1616379900000|2021-03-22 02:25:00|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2276.9|2276.6|20
1616380200000|2021-03-22 02:30:00|2277.5|2277.2|2277.1|2276.8|2279|2278.7|2276.1|2275.8|41
1616380500000|2021-03-22 02:35:00|2277.4|2277.1|2275.5|2275.2|2278.6|2278.3|2275.1|2274.8|89
1616380800000|2021-03-22 02:40:00|2276|2275.7|2274|2273.7|2276|2275.7|2272.3|2272|57
1616381100000|2021-03-22 02:45:00|2273.8|2273.5|2274.9|2274.6|2274.9|2274.6|2273.4|2273.1|21
1616381400000|2021-03-22 02:50:00|2274.8|2274.5|2276.3|2276|2276.3|2276|2274.8|2274.5|30
1616381700000|2021-03-22 02:55:00|2276|2275.7|2277.4|2277.1|2277.7|2277.4|2275.4|2275.1|34
1616382000000|2021-03-22 03:00:00|2277.1|2276.8|2276.1|2275.8|2277.1|2276.8|2275.7|2275.4|30
1616382300000|2021-03-22 03:05:00|2276.2|2275.9|2278.4|2278.1|2278.4|2278.1|2276.2|2275.9|29
1616382600000|2021-03-22 03:10:00|2278.5|2278.2|2278.2|2277.9|2279|2278.7|2277.7|2277.4|86
1616382900000|2021-03-22 03:15:00|2278.5|2278.2|2278.7|2278.4|2279.2|2278.9|2278.2|2277.9|32
1616383200000|2021-03-22 03:20:00|2278.4|2278.1|2278|2277.7|2278.5|2278.2|2277.8|2277.5|5
1616383500000|2021-03-22 03:25:00|2278.8|2278.5|2278.1|2277.8|2279.2|2278.9|2278.1|2277.8|10
1616383800000|2021-03-22 03:30:00|2278.5|2278.2|2277.8|2277.5|2279.4|2279.1|2277.4|2277.1|10
1616384100000|2021-03-22 03:35:00|2277.5|2277.2|2278|2277.7|2278.9|2278.6|2277.5|2277.2|9
1616384400000|2021-03-22 03:40:00|2278.2|2277.9|2279.3|2279|2279.4|2279.1|2278.2|2277.9|25
1616384700000|2021-03-22 03:45:00|2278.5|2278.2|2277.8|2277.5|2278.5|2278.2|2277.8|2277.5|11
1616385000000|2021-03-22 03:50:00|2277.4|2277.1|2276.5|2276.2|2277.7|2277.4|2276.5|2276.2|19
1616385300000|2021-03-22 03:55:00|2276.9|2276.6|2277|2276.7|2277.5|2277.2|2276.9|2276.6|7
1616385600000|2021-03-22 04:00:00|2277.3|2277|2277.2|2276.9|2277.9|2277.6|2277.2|2276.9|8
1616385900000|2021-03-22 04:05:00|2276.7|2276.4|2276.9|2276.6|2276.9|2276.6|2276.7|2276.4|5
1616386200000|2021-03-22 04:10:00|2277.8|2277.5|2278.7|2278.4|2278.7|2278.4|2277.4|2277.1|12
1616386500000|2021-03-22 04:15:00|2279.4|2279.1|2280.1|2279.8|2280.1|2279.8|2278.9|2278.6|61
1616386800000|2021-03-22 04:20:00|2279.9|2279.6|2282|2281.7|2282|2281.7|2279.9|2279.6|70
1616387100000|2021-03-22 04:25:00|2281.9|2281.6|2281.5|2281.2|2282|2281.7|2281.3|2281|12
1616387400000|2021-03-22 04:30:00|2281.1|2280.8|2281.6|2281.3|2282.1|2281.8|2281.1|2280.8|20
1616387700000|2021-03-22 04:35:00|2281.5|2281.2|2282.2|2281.9|2282.2|2281.9|2281.3|2281|8
1616388000000|2021-03-22 04:40:00|2281.6|2281.3|2281.2|2280.9|2281.9|2281.6|2281.2|2280.9|17
1616388300000|2021-03-22 04:45:00|2280.7|2280.4|2281.4|2281.1|2281.6|2281.3|2280.7|2280.4|35
1616388600000|2021-03-22 04:50:00|2281.5|2281.2|2281.3|2281|2281.5|2281.2|2280.1|2279.8|25
1616388900000|2021-03-22 04:55:00|2280.9|2280.6|2281.1|2280.8|2281.3|2281|2280.6|2280.3|6
1616389200000|2021-03-22 05:00:00|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2279.9|2279.6|14
1616389500000|2021-03-22 05:05:00|2280.2|2279.9|2281|2280.7|2281.8|2281.5|2280.2|2279.9|23
1616389800000|2021-03-22 05:10:00|2280.8|2280.5|2281.5|2281.2|2281.5|2281.2|2280.3|2280|11
1616390100000|2021-03-22 05:15:00|2280.9|2280.6|2280.2|2279.9|2281.1|2280.8|2280.2|2279.9|10
1616390400000|2021-03-22 05:20:00|2279.8|2279.5|2278.8|2278.5|2280.3|2280|2278.8|2278.5|20
1616390700000|2021-03-22 05:25:00|2279.1|2278.8|2279.2|2278.9|2280.1|2279.8|2279.1|2278.8|12
1616391000000|2021-03-22 05:30:00|2278.9|2278.6|2280.1|2279.8|2280.1|2279.8|2278|2277.7|20
1616391300000|2021-03-22 05:35:00|2280|2279.7|2281.1|2280.8|2281.1|2280.8|2280|2279.7|17
1616391600000|2021-03-22 05:40:00|2280.4|2280.1|2281|2280.7|2281|2280.7|2280.4|2280.1|4
1616391900000|2021-03-22 05:45:00|2280.9|2280.6|2281.3|2281|2281.3|2281|2280.9|2280.6|4
1616392200000|2021-03-22 05:50:00|2281.9|2281.6|2281.6|2281.3|2281.9|2281.6|2281.1|2280.8|13
1616392500000|2021-03-22 05:55:00|2281.4|2281.1|2278.5|2278.2|2281.4|2281.1|2278.5|2278.2|19
1616392800000|2021-03-22 06:00:00|2278.3|2278|2278.6|2278.3|2279.3|2279|2278|2277.7|32
1616393100000|2021-03-22 06:05:00|2278.7|2278.4|2278.3|2278|2279.3|2279|2278.3|2278|14
1616393400000|2021-03-22 06:10:00|2278|2277.7|2277.2|2276.9|2278|2277.7|2276.6|2276.3|32
1616393700000|2021-03-22 06:15:00|2277.6|2277.3|2277.5|2277.2|2277.9|2277.6|2277|2276.7|16
1616394000000|2021-03-22 06:20:00|2277.7|2277.4|2278.9|2278.6|2278.9|2278.6|2277.7|2277.4|15
1616394300000|2021-03-22 06:25:00|2279.4|2279.1|2278.5|2278.2|2279.8|2279.5|2278.1|2277.8|22
1616394600000|2021-03-22 06:30:00|2278.9|2278.6|2277|2276.7|2278.9|2278.6|2277|2276.7|9
1616394900000|2021-03-22 06:35:00|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2277.9|2277.6|11
1616395200000|2021-03-22 06:40:00|2279|2278.7|2278.1|2277.8|2279.8|2279.5|2278.1|2277.8|10
1616395500000|2021-03-22 06:45:00|2278.2|2277.9|2277.5|2277.2|2278.7|2278.4|2277.2|2276.9|34
1616395800000|2021-03-22 06:50:00|2277.8|2277.5|2278|2277.7|2278|2277.7|2277.8|2277.5|4
1616396100000|2021-03-22 06:55:00|2277.5|2277.2|2276.3|2276|2277.8|2277.5|2276|2275.7|26
1616396400000|2021-03-22 07:00:00|2275.5|2275.2|2274.8|2274.5|2276.1|2275.8|2274.2|2273.9|134
1616396700000|2021-03-22 07:05:00|2274.2|2273.9|2276.3|2276|2276.6|2276.3|2274|2273.7|51
1616397000000|2021-03-22 07:10:00|2276|2275.7|2275|2274.7|2276.4|2276.1|2275|2274.7|47
1616397300000|2021-03-22 07:15:00|2274.9|2274.6|2276.5|2276.2|2276.8|2276.5|2274.1|2273.8|49
1616397600000|2021-03-22 07:20:00|2276.1|2275.8|2277.9|2277.6|2278.4|2278.1|2276.1|2275.8|44
1616397900000|2021-03-22 07:25:00|2277.7|2277.4|2278.1|2277.8|2279.2|2278.9|2277.7|2277.4|15
1616398200000|2021-03-22 07:30:00|2277.2|2276.9|2274.5|2274.2|2277.9|2277.6|2274.3|2274|93
1616398500000|2021-03-22 07:35:00|2275.7|2275.4|2273.7|2273.4|2276.3|2276|2273|2272.7|46
1616398800000|2021-03-22 07:40:00|2273.5|2273.2|2273.1|2272.8|2274.8|2274.5|2273|2272.7|23
1616399100000|2021-03-22 07:45:00|2273.4|2273.1|2271.9|2271.6|2273.7|2273.4|2270.8|2270.5|104
1616399400000|2021-03-22 07:50:00|2271.1|2270.8|2272.9|2272.6|2273|2272.7|2270.3|2270|60
1616399700000|2021-03-22 07:55:00|2272.4|2272.1|2273.3|2273|2273.7|2273.4|2272.4|2272.1|33
1616400000000|2021-03-22 08:00:00|2273.7|2273.4|2270.6|2270.3|2274|2273.7|2269.7|2269.4|177
1616400300000|2021-03-22 08:05:00|2270.5|2270.2|2270.9|2270.6|2271.6|2271.3|2269.2|2268.9|89
1616400600000|2021-03-22 08:10:00|2270.8|2270.5|2276.2|2275.9|2276.5|2276.2|2270.8|2270.5|107
1616400900000|2021-03-22 08:15:00|2276.1|2275.8|2277.2|2276.9|2278|2277.7|2274.9|2274.6|69
1616401200000|2021-03-22 08:20:00|2277.4|2277.1|2277.6|2277.3|2277.9|2277.6|2276.7|2276.4|73
1616401500000|2021-03-22 08:25:00|2277.7|2277.4|2276.9|2276.6|2277.8|2277.5|2275.4|2275.1|80
1616401800000|2021-03-22 08:30:00|2276.7|2276.4|2277.2|2276.9|2277.9|2277.6|2276.3|2276|46
1616402100000|2021-03-22 08:35:00|2278.2|2277.9|2277.3|2277|2279.1|2278.8|2277|2276.7|73
1616402400000|2021-03-22 08:40:00|2276.8|2276.5|2277.4|2277.1|2278.8|2278.5|2276.3|2276|90
1616402700000|2021-03-22 08:45:00|2278.2|2277.9|2276.9|2276.6|2279.1|2278.8|2276.9|2276.6|31
1616403000000|2021-03-22 08:50:00|2277.5|2277.2|2277.8|2277.5|2277.9|2277.6|2276.1|2275.8|20
1616403300000|2021-03-22 08:55:00|2277.5|2277.2|2277.1|2276.8|2278.4|2278.1|2276.4|2276.1|74
1616403600000|2021-03-22 09:00:00|2277.4|2277.1|2276.5|2276.2|2278.5|2278.2|2276.5|2276.2|28
1616403900000|2021-03-22 09:05:00|2276.6|2276.3|2278|2277.7|2278.4|2278.1|2276.6|2276.3|22
1616404200000|2021-03-22 09:10:00|2277.1|2276.8|2275.3|2275|2277.9|2277.6|2275|2274.7|61
1616404500000|2021-03-22 09:15:00|2275.7|2275.4|2274.9|2274.6|2276.2|2275.9|2274.6|2274.3|23
1616404800000|2021-03-22 09:20:00|2275.5|2275.2|2275.3|2275|2276.1|2275.8|2274.2|2273.9|126
1616405100000|2021-03-22 09:25:00|2275.4|2275.1|2277.4|2277.1|2277.4|2277.1|2275.1|2274.8|31
1616405400000|2021-03-22 09:30:00|2277.8|2277.5|2276.5|2276.2|2277.9|2277.6|2276|2275.7|94
1616405700000|2021-03-22 09:35:00|2276.7|2276.4|2276.3|2276|2278.4|2278.1|2276.3|2276|91
1616406000000|2021-03-22 09:40:00|2276.7|2276.4|2277.7|2277.4|2277.8|2277.5|2276|2275.7|135
1616406300000|2021-03-22 09:45:00|2278.1|2277.8|2278.1|2277.8|2278.6|2278.3|2277.6|2277.3|91
1616406600000|2021-03-22 09:50:00|2278.2|2277.9|2275.9|2275.6|2278.2|2277.9|2275.5|2275.2|134
1616406900000|2021-03-22 09:55:00|2275.5|2275.2|2275.9|2275.6|2276.2|2275.9|2275.5|2275.2|74
1616407200000|2021-03-22 10:00:00|2276.2|2275.9|2275.8|2275.5|2276.8|2276.5|2275.1|2274.8|114
1616407500000|2021-03-22 10:05:00|2276.2|2275.9|2276.2|2275.9|2276.3|2276|2275|2274.7|79
1616407800000|2021-03-22 10:10:00|2276.3|2276|2277.1|2276.8|2278.2|2277.9|2276.3|2276|133
1616408100000|2021-03-22 10:15:00|2277.3|2277|2277.7|2277.4|2278.7|2278.4|2277.3|2277|86
1616408400000|2021-03-22 10:20:00|2277.8|2277.5|2276.9|2276.6|2278.4|2278.1|2276.4|2276.1|105
1616408700000|2021-03-22 10:25:00|2276.8|2276.5|2275.5|2275.2|2277.2|2276.9|2275.5|2275.2|79
1616409000000|2021-03-22 10:30:00|2275.7|2275.4|2275.9|2275.6|2276.7|2276.4|2275.7|2275.4|86
1616409300000|2021-03-22 10:35:00|2276|2275.7|2275.5|2275.2|2276|2275.7|2275.4|2275.1|66
1616409600000|2021-03-22 10:40:00|2275.4|2275.1|2275.7|2275.4|2276.1|2275.8|2275.4|2275.1|98
1616409900000|2021-03-22 10:45:00|2275.8|2275.5|2276.7|2276.4|2277.1|2276.8|2275.4|2275.1|122
1616410200000|2021-03-22 10:50:00|2276.9|2276.6|2275.8|2275.5|2277|2276.7|2275.6|2275.3|76
1616410500000|2021-03-22 10:55:00|2275.9|2275.6|2275.9|2275.6|2276.6|2276.3|2275.6|2275.3|84
1616410800000|2021-03-22 11:00:00|2275.8|2275.5|2280.4|2280.1|2280.8|2280.5|2275.7|2275.4|248
1616411100000|2021-03-22 11:05:00|2280.5|2280.2|2283|2282.7|2283.1|2282.8|2279.6|2279.3|318
1616411400000|2021-03-22 11:10:00|2282.7|2282.4|2285.2|2284.9|2285.7|2285.4|2282.7|2282.4|422
1616411700000|2021-03-22 11:15:00|2285.5|2285.2|2286.1|2285.8|2286.9|2286.6|2285|2284.7|365
1616412000000|2021-03-22 11:20:00|2286.2|2285.9|2288.8|2288.5|2289|2288.7|2285.9|2285.6|484
1616412300000|2021-03-22 11:25:00|2288.9|2288.6|2288.9|2288.6|2289.3|2289|2286.4|2286.1|578
1616412600000|2021-03-22 11:30:00|2288.8|2288.5|2288.5|2288.2|2289.1|2288.8|2287.7|2287.4|285
1616412900000|2021-03-22 11:35:00|2288.3|2288|2288.8|2288.5|2288.9|2288.6|2286.8|2286.5|443
1616413200000|2021-03-22 11:40:00|2289|2288.7|2286|2285.7|2289.1|2288.8|2286|2285.7|242
1616413500000|2021-03-22 11:45:00|2286.1|2285.8|2286.6|2286.3|2287.7|2287.4|2285.5|2285.2|246
1616413800000|2021-03-22 11:50:00|2286.2|2285.9|2286.4|2286.1|2286.6|2286.3|2285.4|2285.1|176
1616414100000|2021-03-22 11:55:00|2286.5|2286.2|2286.5|2286.2|2286.8|2286.5|2285.9|2285.6|202
1616414400000|2021-03-22 12:00:00|2287|2286.7|2284.5|2284.2|2287.4|2287.1|2283.5|2283.2|317
1616414700000|2021-03-22 12:05:00|2284.6|2284.3|2285|2284.7|2285.1|2284.8|2283.4|2283.1|220
1616415000000|2021-03-22 12:10:00|2285.3|2285|2286|2285.7|2286.7|2286.4|2284.6|2284.3|153
1616415300000|2021-03-22 12:15:00|2285.9|2285.6|2284|2283.7|2286.1|2285.8|2283.7|2283.4|197
1616415600000|2021-03-22 12:20:00|2284.2|2283.9|2285.5|2285.2|2285.6|2285.3|2284.2|2283.9|163
1616415900000|2021-03-22 12:25:00|2285.2|2284.9|2283.5|2283.2|2285.2|2284.9|2283.5|2283.2|191
1616416200000|2021-03-22 12:30:00|2283.6|2283.3|2285|2284.7|2285.2|2284.9|2282.5|2282.2|240
1616416500000|2021-03-22 12:35:00|2285.2|2284.9|2282|2281.7|2285.2|2284.9|2282|2281.7|380
1616416800000|2021-03-22 12:40:00|2281.9|2281.6|2282|2281.7|2283.2|2282.9|2281.3|2281|260
1616417100000|2021-03-22 12:45:00|2281.9|2281.6|2280.8|2280.5|2282.3|2282|2280.6|2280.3|189
1616417400000|2021-03-22 12:50:00|2280.6|2280.3|2283.7|2283.4|2284.1|2283.8|2280.2|2279.9|273
1616417700000|2021-03-22 12:55:00|2283.9|2283.6|2285.3|2285|2285.7|2285.4|2283.8|2283.5|210
1616418000000|2021-03-22 13:00:00|2285.2|2284.9|2285.5|2285.2|2286.1|2285.8|2284.6|2284.3|220
1616418300000|2021-03-22 13:05:00|2285.7|2285.4|2285.7|2285.4|2286.2|2285.9|2284.9|2284.6|154
1616418600000|2021-03-22 13:10:00|2286|2285.7|2286.1|2285.8|2286.6|2286.3|2285.3|2285|279
1616418900000|2021-03-22 13:15:00|2286|2285.7|2288|2287.7|2288.1|2287.8|2285.5|2285.2|224
1616419200000|2021-03-22 13:20:00|2287.9|2287.6|2289.1|2288.8|2290.7|2290.4|2287.7|2287.4|571
1616419500000|2021-03-22 13:25:00|2289.3|2289|2289.8|2289.5|2291.4|2291.1|2288.7|2288.4|794
1616419800000|2021-03-22 13:30:00|2290|2289.7|2280.4|2280.1|2294.3|2294|2280.3|2280|5175
1616420100000|2021-03-22 13:35:00|2280.6|2280.3|2282.3|2282|2284.6|2284.3|2278.3|2278|4618
1616420400000|2021-03-22 13:40:00|2282.5|2282.2|2279.5|2279.2|2284.2|2283.9|2277.3|2277|2567
1616420700000|2021-03-22 13:45:00|2279.9|2279.6|2277.6|2277.3|2281.6|2281.3|2273.1|2272.8|2793
1616421000000|2021-03-22 13:50:00|2277.3|2277|2275|2274.7|2278.2|2277.9|2273.9|2273.6|2041
1616421300000|2021-03-22 13:55:00|2275.1|2274.8|2265.8|2265.5|2275.3|2275|2265.1|2264.8|3457
1616421600000|2021-03-22 14:00:00|2266.2|2265.9|2264.8|2264.5|2270.2|2269.9|2259.1|2258.8|3738
1616421900000|2021-03-22 14:05:00|2265.1|2264.8|2259.4|2259.1|2265.7|2265.4|2257.6|2257.3|2535
1616422200000|2021-03-22 14:10:00|2259.9|2259.6|2259.7|2259.4|2263.7|2263.4|2257.6|2257.3|3121
1616422500000|2021-03-22 14:15:00|2259.9|2259.6|2261.7|2261.4|2263.4|2263.1|2255|2254.7|2871
1616422800000|2021-03-22 14:20:00|2261.8|2261.5|2260.5|2260.2|2262.5|2262.2|2255.8|2255.5|1805
1616423100000|2021-03-22 14:25:00|2260.4|2260.1|2262.1|2261.8|2263.8|2263.5|2258.3|2258|2187
1616423400000|2021-03-22 14:30:00|2262.5|2262.2|2260.9|2260.6|2265|2264.7|2259.4|2259.1|1898
1616423700000|2021-03-22 14:35:00|2260.5|2260.2|2260.7|2260.4|2260.7|2260.4|2256.2|2255.9|1907
1616424000000|2021-03-22 14:40:00|2260.5|2260.2|2262.5|2262.2|2263.5|2263.2|2255.8|2255.5|1758
1616424300000|2021-03-22 14:45:00|2262.2|2261.9|2266.3|2266|2266.7|2266.4|2261.4|2261.1|2166
1616424600000|2021-03-22 14:50:00|2265.9|2265.6|2264.7|2264.4|2267.1|2266.8|2262.3|2262|1370
1616424900000|2021-03-22 14:55:00|2264.8|2264.5|2260.2|2259.9|2264.8|2264.5|2258.8|2258.5|1338
1616425200000|2021-03-22 15:00:00|2260.4|2260.1|2260|2259.7|2261.2|2260.9|2257.2|2256.9|1563
1616425500000|2021-03-22 15:05:00|2260.6|2260.3|2262.8|2262.5|2264.4|2264.1|2259.9|2259.6|962
1616425800000|2021-03-22 15:10:00|2262.9|2262.6|2256.6|2256.3|2262.9|2262.6|2256.3|2256|1238
1616426100000|2021-03-22 15:15:00|2256.9|2256.6|2257.5|2257.2|2257.8|2257.5|2253.7|2253.4|1461
1616426400000|2021-03-22 15:20:00|2257.7|2257.4|2261.3|2261|2262.7|2262.4|2256.8|2256.5|1202
1616426700000|2021-03-22 15:25:00|2261.2|2260.9|2260.6|2260.3|2261.2|2260.9|2258.3|2258|737
1616427000000|2021-03-22 15:30:00|2260.8|2260.5|2268.9|2268.6|2269.1|2268.8|2260.6|2260.3|1813
1616427300000|2021-03-22 15:35:00|2268.8|2268.5|2266.9|2266.6|2269.7|2269.4|2266.3|2266|1360
1616427600000|2021-03-22 15:40:00|2267.3|2267|2267.7|2267.4|2268.1|2267.8|2264.2|2263.9|839
1616427900000|2021-03-22 15:45:00|2267.9|2267.6|2267.2|2266.9|2268.2|2267.9|2264.4|2264.1|1045
1616428200000|2021-03-22 15:50:00|2267.7|2267.4|2266|2265.7|2269.7|2269.4|2265.8|2265.5|1096
1616428500000|2021-03-22 15:55:00|2265.8|2265.5|2267.2|2266.9|2268.2|2267.9|2265.1|2264.8|686
1616428800000|2021-03-22 16:00:00|2267.5|2267.2|2267.2|2266.9|2269.6|2269.3|2267|2266.7|604
1616429100000|2021-03-22 16:05:00|2267.5|2267.2|2265.1|2264.8|2267.5|2267.2|2263.1|2262.8|653
1616429400000|2021-03-22 16:10:00|2265.3|2265|2264.6|2264.3|2266.4|2266.1|2263.7|2263.4|576
1616429700000|2021-03-22 16:15:00|2264.5|2264.2|2262.6|2262.3|2264.8|2264.5|2261.8|2261.5|714
1616430000000|2021-03-22 16:20:00|2262.7|2262.4|2263.5|2263.2|2263.9|2263.6|2261.1|2260.8|1012
1616430300000|2021-03-22 16:25:00|2263.6|2263.3|2264.2|2263.9|2265.1|2264.8|2262.8|2262.5|505
1616430600000|2021-03-22 16:30:00|2264.4|2264.1|2263.2|2262.9|2264.6|2264.3|2261.2|2260.9|824
1616430900000|2021-03-22 16:35:00|2263|2262.7|2261.6|2261.3|2264.5|2264.2|2261.5|2261.2|819
1616431200000|2021-03-22 16:40:00|2261.5|2261.2|2266.2|2265.9|2266.5|2266.2|2260.8|2260.5|1040
1616431500000|2021-03-22 16:45:00|2266.5|2266.2|2265.2|2264.9|2267.4|2267.1|2264.4|2264.1|862
1616431800000|2021-03-22 16:50:00|2265.1|2264.8|2264.4|2264.1|2265.3|2265|2262.1|2261.8|866
1616432100000|2021-03-22 16:55:00|2264.5|2264.2|2267.1|2266.8|2267.5|2267.2|2263.4|2263.1|611
1616432400000|2021-03-22 17:00:00|2267.2|2266.9|2265.2|2264.9|2267.7|2267.4|2264.7|2264.4|519
1616432700000|2021-03-22 17:05:00|2265.1|2264.8|2263.4|2263.1|2266.4|2266.1|2262.4|2262.1|659
1616433000000|2021-03-22 17:10:00|2263.2|2262.9|2267|2266.7|2267.4|2267.1|2262.6|2262.3|649
1616433300000|2021-03-22 17:15:00|2266.4|2266.1|2267.4|2267.1|2268.6|2268.3|2265.5|2265.2|883
1616433600000|2021-03-22 17:20:00|2267.5|2267.2|2269.8|2269.5|2271|2270.7|2267.5|2267.2|811
1616433900000|2021-03-22 17:25:00|2269.7|2269.4|2268.2|2267.9|2270|2269.7|2266.6|2266.3|961
1616434200000|2021-03-22 17:30:00|2268.4|2268.1|2269.3|2269|2269.3|2269|2268|2267.7|685
1616434500000|2021-03-22 17:35:00|2269.4|2269.1|2269.8|2269.5|2269.9|2269.6|2268.4|2268.1|897
1616434800000|2021-03-22 17:40:00|2269.7|2269.4|2273.3|2273|2273.4|2273.1|2269.5|2269.2|1046
1616435100000|2021-03-22 17:45:00|2273|2272.7|2273.1|2272.8|2273.4|2273.1|2270.8|2270.5|569
1616435400000|2021-03-22 17:50:00|2273|2272.7|2274|2273.7|2274.7|2274.4|2272.1|2271.8|646
1616435700000|2021-03-22 17:55:00|2273.8|2273.5|2276.2|2275.9|2277.1|2276.8|2273.7|2273.4|982
1616436000000|2021-03-22 18:00:00|2276.5|2276.2|2277|2276.7|2277.5|2277.2|2275|2274.7|1034
1616436300000|2021-03-22 18:05:00|2277.1|2276.8|2277.8|2277.5|2278.3|2278|2276.3|2276|783
1616436600000|2021-03-22 18:10:00|2277.5|2277.2|2275.6|2275.3|2277.6|2277.3|2275.4|2275.1|614
1616436900000|2021-03-22 18:15:00|2275.9|2275.6|2274.5|2274.2|2276.1|2275.8|2274.2|2273.9|728
1616437200000|2021-03-22 18:20:00|2274.3|2274|2273.3|2273|2275.8|2275.5|2272.6|2272.3|835
1616437500000|2021-03-22 18:25:00|2273.2|2272.9|2276.7|2276.4|2277.3|2277|2272.9|2272.6|1045
1616437800000|2021-03-22 18:30:00|2276.9|2276.6|2279.4|2279.1|2280.5|2280.2|2276.9|2276.6|1198
1616438100000|2021-03-22 18:35:00|2279.1|2278.8|2279.7|2279.4|2280.1|2279.8|2277.6|2277.3|1010
1616438400000|2021-03-22 18:40:00|2279.6|2279.3|2277.3|2277|2279.8|2279.5|2277.1|2276.8|558
1616438700000|2021-03-22 18:45:00|2277.1|2276.8|2276.8|2276.5|2278.3|2278|2275.9|2275.6|762
1616439000000|2021-03-22 18:50:00|2276.9|2276.6|2277.5|2277.2|2278.3|2278|2275.7|2275.4|2168
1616439300000|2021-03-22 18:55:00|2277.4|2277.1|2278.1|2277.8|2279.1|2278.8|2276.4|2276.1|2057
1616439600000|2021-03-22 19:00:00|2278.2|2277.9|2278.8|2278.5|2279.6|2279.3|2277.4|2277.1|2314
1616439900000|2021-03-22 19:05:00|2279|2278.7|2281.4|2281.1|2281.6|2281.3|2278.7|2278.4|1066
1616440200000|2021-03-22 19:10:00|2281.5|2281.2|2279.2|2278.9|2281.8|2281.5|2278.6|2278.3|2056
1616440500000|2021-03-22 19:15:00|2279|2278.7|2274.4|2274.1|2279.1|2278.8|2274.2|2273.9|1215
1616440800000|2021-03-22 19:20:00|2274.2|2273.9|2274.6|2274.3|2276.8|2276.5|2274|2273.7|886
1616441100000|2021-03-22 19:25:00|2274.5|2274.2|2272.8|2272.5|2275|2274.7|2271.7|2271.4|1843
1616441400000|2021-03-22 19:30:00|2272.6|2272.3|2272.7|2272.4|2275.6|2275.3|2272|2271.7|1773
1616441700000|2021-03-22 19:35:00|2272.9|2272.6|2271.8|2271.5|2273.1|2272.8|2269.8|2269.5|1739
1616442000000|2021-03-22 19:40:00|2271.7|2271.4|2269.7|2269.4|2272.1|2271.8|2267.3|2267|1607
1616442300000|2021-03-22 19:45:00|2269.8|2269.5|2265.4|2265.1|2270.1|2269.8|2265|2264.7|2068
1616442600000|2021-03-22 19:50:00|2265.5|2265.2|2268.4|2268.1|2269.1|2268.8|2264.6|2264.3|2766
1616442900000|2021-03-22 19:55:00|2268.3|2268|2266.6|2266.3|2268.6|2268.3|2264.9|2264.6|7729
1616443200000|2021-03-22 20:00:00|2266.8|2266.5|2268.4|2268.1|2269.4|2269.1|2266.5|2266.2|3124
1616443500000|2021-03-22 20:05:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2267.5|2267.2|678
1616443800000|2021-03-22 20:10:00|2268.4|2268.1|2268.5|2267.7|2268.9|2268.6|2267.9|2267.6|752
1616444100000|2021-03-22 20:15:00|2268.4|2267.6|2268.1|2267.3|2268.6|2267.8|2268.1|2267.3|1
1616444400000|2021-03-22 20:20:00|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.1|2267.3|0
1616444700000|2021-03-22 20:25:00|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.2|2267.4|0
1616445000000|2021-03-22 20:30:00|2268.4|2268|2268.5|2268.2|2268.9|2268.6|2267.4|2267.1|331
1616445300000|2021-03-22 20:35:00|2268.2|2267.9|2269|2268.7|2269.3|2269|2268.1|2267.8|58
1616445600000|2021-03-22 20:40:00|2269.2|2268.9|2269.8|2269.5|2270.1|2269.8|2269.1|2268.8|85
1616445900000|2021-03-22 20:45:00|2270.2|2269.9|2267.9|2267.6|2270.2|2269.9|2267.8|2267.5|362
1616446200000|2021-03-22 20:50:00|2268|2267.7|2268.8|2268.5|2269.2|2268.9|2268|2267.7|86
1616446500000|2021-03-22 20:55:00|2269.2|2268.9|2269.8|2269|2270.3|2270|2268.7|2268.4|129
1616446800000|2021-03-22 21:00:00|2270.4|2269.6|2270.1|2269.3|2270.4|2269.6|2270.1|2269.3|0
1616447100000|2021-03-22 21:05:00|2270|2269.2|2269.8|2269|2270|2269.2|2269.7|2268.9|0
1616447400000|2021-03-22 21:10:00|2269.9|2269.1|2269.8|2269|2269.9|2269.1|2269.8|2269|0
1616447700000|2021-03-22 21:15:00|2269.9|2269.1|2270|2269.2|2270|2269.2|2269.8|2269|0
1616448000000|2021-03-22 21:20:00|2269.9|2269.1|2269.9|2269.1|2270|2269.2|2269.8|2269|0
1616448300000|2021-03-22 21:25:00|2269.8|2269|2270|2269.2|2270|2269.2|2269.8|2269|0
1616448600000|2021-03-22 21:30:00|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|2269.9|2269.1|0
1616449200000|2021-03-22 21:40:00|2269.8|2269|2268.6|2267.8|2269.8|2269|2268.6|2267.8|0
1616449500000|2021-03-22 21:45:00|2268.7|2267.9|2268.8|2268|2268.8|2268|2268.7|2267.9|0
1616449800000|2021-03-22 21:50:00|2268.7|2267.9|2268.8|2268|2268.8|2268|2268.6|2267.8|0
1616450100000|2021-03-22 21:55:00|2269.1|2268.3|2269.4|2268.6|2269.5|2268.7|2269.1|2268.3|0
1616450400000|2021-03-22 22:00:00|2270.1|2269.8|2271.8|2271.5|2272.6|2272.3|2268.7|2268.4|214
1616450700000|2021-03-22 22:05:00|2271|2270.7|2272.1|2271.8|2272.1|2271.8|2270.2|2269.9|89
1616451000000|2021-03-22 22:10:00|2272.2|2271.9|2270.7|2270.4|2272.2|2271.9|2270.7|2270.4|24
1616451300000|2021-03-22 22:15:00|2271.7|2271.4|2271.9|2271.6|2272.1|2271.8|2271.5|2271.2|15
1616451600000|2021-03-22 22:20:00|2272.2|2271.9|2272.3|2272|2272.6|2272.3|2271.8|2271.5|51
1616451900000|2021-03-22 22:25:00|2272.1|2271.8|2271.3|2271|2272.6|2272.3|2270.8|2270.5|34
1616452200000|2021-03-22 22:30:00|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|2271.4|2271.1|9
1616452500000|2021-03-22 22:35:00|2271.7|2271.4|2269.6|2269.3|2272.1|2271.8|2269.5|2269.2|90
1616452800000|2021-03-22 22:40:00|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2268.5|2268.2|20
1616453100000|2021-03-22 22:45:00|2270.1|2269.8|2269.7|2269.4|2270.3|2270|2269.6|2269.3|22
1616453400000|2021-03-22 22:50:00|2269.5|2269.2|2270.1|2269.8|2270.7|2270.4|2269.5|2269.2|13
1616453700000|2021-03-22 22:55:00|2270.2|2269.9|2270|2269.7|2270.3|2270|2269.7|2269.4|9
1616454000000|2021-03-22 23:00:00|2269.6|2269.3|2270.2|2269.9|2270.2|2269.9|2269|2268.7|14
1616454300000|2021-03-22 23:05:00|2270|2269.7|2270.1|2269.8|2270.1|2269.8|2270|2269.7|3
1616454900000|2021-03-22 23:15:00|2270.3|2270|2270.9|2270.6|2271.5|2271.2|2270.3|2270|14
1616455200000|2021-03-22 23:20:00|2271.4|2271.1|2271|2270.7|2271.9|2271.6|2270.6|2270.3|35
1616455500000|2021-03-22 23:25:00|2270.2|2269.9|2270.5|2270.2|2271|2270.7|2270.2|2269.9|5
1616455800000|2021-03-22 23:30:00|2271.1|2270.8|2270.8|2270.5|2271.3|2271|2270.8|2270.5|8
1616456100000|2021-03-22 23:35:00|2271.2|2270.9|2272.1|2271.8|2272.3|2272|2271|2270.7|40
1616456400000|2021-03-22 23:40:00|2272.2|2271.9|2272.1|2271.8|2272.2|2271.9|2271.3|2271|20
1616456700000|2021-03-22 23:45:00|2272.2|2271.9|2272.4|2272.1|2273.1|2272.8|2272.1|2271.8|36
1616457000000|2021-03-22 23:50:00|2271.9|2271.6|2272.1|2271.8|2272.1|2271.8|2271.4|2271.1|13
1616457300000|2021-03-22 23:55:00|2272.8|2272.5|2272.6|2272.3|2273.5|2273.2|2272.2|2271.9|25
1616457600000|2021-03-23 00:00:00|2273.4|2273.1|2273|2272.7|2273.6|2273.3|2272.3|2272|106
1616457900000|2021-03-23 00:05:00|2273.1|2272.8|2272.8|2272.5|2273.1|2272.8|2272.5|2272.2|11
1616458200000|2021-03-23 00:10:00|2273|2272.7|2274.2|2273.9|2274.6|2274.3|2272.4|2272.1|38
1616458500000|2021-03-23 00:15:00|2273.8|2273.5|2274|2273.7|2274.2|2273.9|2273.4|2273.1|96
1616458800000|2021-03-23 00:20:00|2273.5|2273.2|2272.3|2272|2273.5|2273.2|2272|2271.7|37
1616459100000|2021-03-23 00:25:00|2272|2271.7|2272.5|2272.2|2272.7|2272.4|2271.8|2271.5|65
1616459400000|2021-03-23 00:30:00|2272.7|2272.4|2271.8|2271.5|2273.4|2273.1|2271.6|2271.3|42
1616459700000|2021-03-23 00:35:00|2272.1|2271.8|2271.5|2271.2|2272.5|2272.2|2271.1|2270.8|18
1616460000000|2021-03-23 00:40:00|2271.2|2270.9|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|11
1616460300000|2021-03-23 00:45:00|2271.8|2271.5|2269.6|2269.3|2271.8|2271.5|2269.4|2269.1|38
1616460600000|2021-03-23 00:50:00|2269.8|2269.5|2270.3|2270|2270.5|2270.2|2269.2|2268.9|24
1616460900000|2021-03-23 00:55:00|2270.2|2269.9|2271.4|2271.1|2271.5|2271.2|2270.1|2269.8|43
1616461200000|2021-03-23 01:00:00|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|9
1616461500000|2021-03-23 01:05:00|2271.6|2271.3|2272.1|2271.8|2273.4|2273.1|2271.6|2271.3|24
1616461800000|2021-03-23 01:10:00|2272.7|2272.4|2272.5|2272.2|2273.6|2273.3|2271.6|2271.3|136
1616462100000|2021-03-23 01:15:00|2272.3|2272|2271.7|2271.4|2272.6|2272.3|2271.7|2271.4|49
1616462400000|2021-03-23 01:20:00|2272.3|2272|2271.3|2271|2272.9|2272.6|2271.3|2271|61
1616462700000|2021-03-23 01:25:00|2271.1|2270.8|2272.7|2272.4|2273.1|2272.8|2271.1|2270.8|26
1616463000000|2021-03-23 01:30:00|2272.4|2272.1|2270.3|2270|2272.4|2272.1|2270|2269.7|28
1616463300000|2021-03-23 01:35:00|2270.5|2270.2|2270.7|2270.4|2271.5|2271.2|2270.2|2269.9|19
1616463600000|2021-03-23 01:40:00|2270.6|2270.3|2272|2271.7|2272.3|2272|2270.6|2270.3|27
1616463900000|2021-03-23 01:45:00|2272.1|2271.8|2271.2|2270.9|2272.3|2272|2271.1|2270.8|38
1616464200000|2021-03-23 01:50:00|2270.7|2270.4|2271.5|2271.2|2271.5|2271.2|2269.1|2268.8|35
1616464500000|2021-03-23 01:55:00|2271.6|2271.3|2271|2270.7|2271.6|2271.3|2270.7|2270.4|10
1616464800000|2021-03-23 02:00:00|2270.4|2270.1|2270.1|2269.8|2270.7|2270.4|2269.4|2269.1|22
1616465100000|2021-03-23 02:05:00|2270.5|2270.2|2269.1|2268.8|2270.5|2270.2|2268.5|2268.2|64
1616465400000|2021-03-23 02:10:00|2269|2268.7|2268.6|2268.3|2269.5|2269.2|2268.2|2267.9|118
1616465700000|2021-03-23 02:15:00|2268.8|2268.5|2267.9|2267.6|2268.9|2268.6|2267.9|2267.6|37
1616466000000|2021-03-23 02:20:00|2268.2|2267.9|2267.9|2267.6|2268.2|2267.9|2267.3|2267|19
1616466300000|2021-03-23 02:25:00|2267.3|2267|2267.3|2267|2267.8|2267.5|2267.2|2266.9|14
1616466600000|2021-03-23 02:30:00|2267.6|2267.3|2265.9|2265.6|2267.6|2267.3|2265|2264.7|121
1616466900000|2021-03-23 02:35:00|2265.2|2264.9|2266.5|2266.2|2266.5|2266.2|2265|2264.7|23
1616467200000|2021-03-23 02:40:00|2266.2|2265.9|2265.6|2265.3|2266.9|2266.6|2265.6|2265.3|68
1616467500000|2021-03-23 02:45:00|2265.8|2265.5|2264.3|2264|2266.1|2265.8|2263.9|2263.6|177
1616467800000|2021-03-23 02:50:00|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2263.2|2262.9|92
1616468100000|2021-03-23 02:55:00|2264.3|2264|2264.6|2264.3|2265.4|2265.1|2264.3|2264|25
1616468400000|2021-03-23 03:00:00|2264.1|2263.8|2264.2|2263.9|2264.6|2264.3|2263.5|2263.2|19
1616468700000|2021-03-23 03:05:00|2264.5|2264.2|2263.9|2263.6|2264.7|2264.4|2263.6|2263.3|37
1616469000000|2021-03-23 03:10:00|2263.8|2263.5|2263.5|2263.2|2263.8|2263.5|2263.5|2263.2|14
1616469300000|2021-03-23 03:15:00|2263.4|2263.1|2262.5|2262.2|2263.4|2263.1|2261.3|2261|52
1616469600000|2021-03-23 03:20:00|2262.7|2262.4|2262.5|2262.2|2262.8|2262.5|2262|2261.7|13
1616469900000|2021-03-23 03:25:00|2262.8|2262.5|2264.3|2264|2264.3|2264|2262.8|2262.5|34
1616470200000|2021-03-23 03:30:00|2263.9|2263.6|2262.9|2262.6|2263.9|2263.6|2262.9|2262.6|26
1616470500000|2021-03-23 03:35:00|2262.4|2262.1|2263.8|2263.5|2263.8|2263.5|2262.4|2262.1|6
1616470800000|2021-03-23 03:40:00|2263|2262.7|2262.8|2262.5|2263.9|2263.6|2262.8|2262.5|6
1616471100000|2021-03-23 03:45:00|2262.3|2262|2262.9|2262.6|2263.1|2262.8|2262.2|2261.9|11
1616471400000|2021-03-23 03:50:00|2262.4|2262.1|2263.2|2262.9|2263.3|2263|2261.9|2261.6|23
1616471700000|2021-03-23 03:55:00|2263.5|2263.2|2263|2262.7|2263.5|2263.2|2263|2262.7|9
1616472000000|2021-03-23 04:00:00|2263.2|2262.9|2263.9|2263.6|2263.9|2263.6|2263.2|2262.9|20
1616472300000|2021-03-23 04:05:00|2264|2263.7|2264.7|2264.4|2264.7|2264.4|2264|2263.7|10
1616472600000|2021-03-23 04:10:00|2264.2|2263.9|2263.6|2263.3|2264.2|2263.9|2263.6|2263.3|3
1616472900000|2021-03-23 04:15:00|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2263.5|2263.2|6
1616473200000|2021-03-23 04:20:00|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|2263.1|2262.8|1
1616473500000|2021-03-23 04:25:00|2263.3|2263|2263.5|2263.2|2263.5|2263.2|2262.7|2262.4|4
1616473800000|2021-03-23 04:30:00|2261.9|2261.6|2261.1|2260.8|2261.9|2261.6|2261|2260.7|26
1616474100000|2021-03-23 04:35:00|2261.4|2261.1|2261.1|2260.8|2261.7|2261.4|2260.9|2260.6|5
1616474400000|2021-03-23 04:40:00|2260.7|2260.4|2260.9|2260.6|2261.3|2261|2260.6|2260.3|28
1616474700000|2021-03-23 04:45:00|2261.1|2260.8|2260.2|2259.9|2261.1|2260.8|2259.6|2259.3|49
1616475000000|2021-03-23 04:50:00|2259.5|2259.2|2259.6|2259.3|2259.9|2259.6|2259.2|2258.9|9
1616475300000|2021-03-23 04:55:00|2259.9|2259.6|2259.6|2259.3|2260.1|2259.8|2259.6|2259.3|10
1616475600000|2021-03-23 05:00:00|2259.2|2258.9|2258.6|2258.3|2259.2|2258.9|2257.3|2257|47
1616475900000|2021-03-23 05:05:00|2258.8|2258.5|2259.1|2258.8|2259.7|2259.4|2257.9|2257.6|37
1616476200000|2021-03-23 05:10:00|2259.2|2258.9|2260.1|2259.8|2260.9|2260.6|2259.2|2258.9|51
1616476500000|2021-03-23 05:15:00|2259.9|2259.6|2260.4|2260.1|2260.4|2260.1|2259.8|2259.5|13
1616476800000|2021-03-23 05:20:00|2260.6|2260.3|2260.5|2260.2|2261.6|2261.3|2260.5|2260.2|39
1616477100000|2021-03-23 05:25:00|2260.9|2260.6|2260.2|2259.9|2260.9|2260.6|2259.6|2259.3|86
1616477400000|2021-03-23 05:30:00|2259.7|2259.4|2258.5|2258.2|2260.1|2259.8|2258.4|2258.1|122
1616477700000|2021-03-23 05:35:00|2258.3|2258|2257.4|2257.1|2258.6|2258.3|2256.9|2256.6|148
1616478000000|2021-03-23 05:40:00|2257.5|2257.2|2257.8|2257.5|2258.7|2258.4|2257.5|2257.2|14
1616478300000|2021-03-23 05:45:00|2258.2|2257.9|2259|2258.7|2259.1|2258.8|2258|2257.7|19
1616478600000|2021-03-23 05:50:00|2259.5|2259.2|2259.2|2258.9|2259.5|2259.2|2258.1|2257.8|21
1616478900000|2021-03-23 05:55:00|2258.7|2258.4|2258.4|2258.1|2259.1|2258.8|2258.4|2258.1|26
1616479200000|2021-03-23 06:00:00|2258.5|2258.2|2256.5|2256.2|2258.5|2258.2|2255.9|2255.6|126
1616479500000|2021-03-23 06:05:00|2256.3|2256|2256|2255.7|2256.5|2256.2|2255.6|2255.3|47
1616479800000|2021-03-23 06:10:00|2255.8|2255.5|2254.2|2253.9|2255.8|2255.5|2254.2|2253.9|117
1616480100000|2021-03-23 06:15:00|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2254.5|2254.2|57
1616480400000|2021-03-23 06:20:00|2255.1|2254.8|2255.4|2255.1|2256.2|2255.9|2255|2254.7|53
1616480700000|2021-03-23 06:25:00|2255.7|2255.4|2257.1|2256.8|2257.6|2257.3|2255.7|2255.4|62
1616481000000|2021-03-23 06:30:00|2257.2|2256.9|2256.4|2256.1|2257.8|2257.5|2256.2|2255.9|63
1616481300000|2021-03-23 06:35:00|2256.5|2256.2|2256|2255.7|2256.5|2256.2|2255.6|2255.3|71
1616481600000|2021-03-23 06:40:00|2255.9|2255.6|2255.4|2255.1|2256|2255.7|2255.3|2255|39
1616481900000|2021-03-23 06:45:00|2255.5|2255.2|2253.1|2252.8|2255.5|2255.2|2253.1|2252.8|152
1616482200000|2021-03-23 06:50:00|2252.9|2252.6|2253.3|2253|2253.7|2253.4|2252.8|2252.5|281
1616482500000|2021-03-23 06:55:00|2253.2|2252.9|2253.6|2253.3|2254.6|2254.3|2252.4|2252.1|74
1616482800000|2021-03-23 07:00:00|2253.5|2253.2|2256.1|2255.8|2256.6|2256.3|2253.2|2252.9|111
1616483100000|2021-03-23 07:05:00|2256.3|2256|2254.3|2254|2256.4|2256.1|2254.3|2254|43
1616483400000|2021-03-23 07:10:00|2254.2|2253.9|2255.5|2255.2|2255.7|2255.4|2253.6|2253.3|32
1616483700000|2021-03-23 07:15:00|2255.3|2255|2257.5|2257.2|2258.4|2258.1|2254.9|2254.6|138
1616484000000|2021-03-23 07:20:00|2257.1|2256.8|2258.7|2258.4|2258.7|2258.4|2257|2256.7|30
1616484300000|2021-03-23 07:25:00|2258.3|2258|2257.9|2257.6|2258.3|2258|2256.6|2256.3|30
1616484600000|2021-03-23 07:30:00|2257.5|2257.2|2258.4|2258.1|2258.4|2258.1|2257|2256.7|40
1616484900000|2021-03-23 07:35:00|2257.9|2257.6|2257.5|2257.2|2258.4|2258.1|2257.2|2256.9|28
1616485200000|2021-03-23 07:40:00|2257.3|2257|2257.7|2257.4|2258|2257.7|2256.8|2256.5|27
1616485500000|2021-03-23 07:45:00|2258|2257.7|2256.3|2256|2258|2257.7|2256.3|2256|20
1616485800000|2021-03-23 07:50:00|2256|2255.7|2255.9|2255.6|2256.2|2255.9|2255.8|2255.5|28
1616486100000|2021-03-23 07:55:00|2255.3|2255|2257.3|2257|2257.3|2257|2255.3|2255|30
1616486400000|2021-03-23 08:00:00|2257.4|2257.1|2253.3|2253|2257.4|2257.1|2253.1|2252.8|173
1616486700000|2021-03-23 08:05:00|2253.2|2252.9|2245.8|2245.5|2253.2|2252.9|2244.2|2243.9|1024
1616487000000|2021-03-23 08:10:00|2245.7|2245.4|2248.2|2247.9|2248.8|2248.5|2245.4|2245.1|264
1616487300000|2021-03-23 08:15:00|2248.1|2247.8|2247.7|2247.4|2248.4|2248.1|2244.3|2244|205
1616487600000|2021-03-23 08:20:00|2247.2|2246.9|2247.5|2247.2|2249.7|2249.4|2246.3|2246|258
1616487900000|2021-03-23 08:25:00|2247.4|2247.1|2248.1|2247.8|2248.5|2248.2|2246.3|2246|96
1616488200000|2021-03-23 08:30:00|2247.9|2247.6|2244.3|2244|2248|2247.7|2243.4|2243.1|297
1616488500000|2021-03-23 08:35:00|2244.1|2243.8|2245.8|2245.5|2245.8|2245.5|2244.1|2243.8|101
1616488800000|2021-03-23 08:40:00|2245.9|2245.6|2246.1|2245.8|2246.7|2246.4|2245.3|2245|190
1616489100000|2021-03-23 08:45:00|2246.2|2245.9|2246.4|2246.1|2247|2246.7|2244.9|2244.6|117
1616489400000|2021-03-23 08:50:00|2246.2|2245.9|2246.2|2245.9|2247.6|2247.3|2246|2245.7|63
1616489700000|2021-03-23 08:55:00|2246.4|2246.1|2247.8|2247.5|2249.5|2249.2|2246.4|2246.1|144
1616490000000|2021-03-23 09:00:00|2248|2247.7|2248.9|2248.6|2249.1|2248.8|2247|2246.7|132
1616490300000|2021-03-23 09:05:00|2249|2248.7|2248.6|2248.3|2249.3|2249|2248.5|2248.2|131
1616490600000|2021-03-23 09:10:00|2248.8|2248.5|2248.4|2248.1|2249.8|2249.5|2247.9|2247.6|95
1616490900000|2021-03-23 09:15:00|2248.2|2247.9|2245.4|2245.1|2248.2|2247.9|2245|2244.7|81
1616491200000|2021-03-23 09:20:00|2245|2244.7|2244.6|2244.3|2245.6|2245.3|2243.9|2243.6|161
1616491500000|2021-03-23 09:25:00|2244.9|2244.6|2241.7|2241.4|2245.6|2245.3|2241.6|2241.3|357
1616491800000|2021-03-23 09:30:00|2241.3|2241|2242.8|2242.5|2242.8|2242.5|2241.3|2241|170
1616492100000|2021-03-23 09:35:00|2242.5|2242.2|2240.7|2240.4|2243.4|2243.1|2240.7|2240.4|132
1616492400000|2021-03-23 09:40:00|2240.5|2240.2|2240.7|2240.4|2243.4|2243.1|2240.5|2240.2|125
1616492700000|2021-03-23 09:45:00|2240.8|2240.5|2238.6|2238.3|2241.4|2241.1|2238.5|2238.2|644
1616493000000|2021-03-23 09:50:00|2238.7|2238.4|2238.1|2237.8|2241|2240.7|2236.8|2236.5|198
1616493300000|2021-03-23 09:55:00|2237.6|2237.3|2235.4|2235.1|2239.6|2239.3|2235.3|2235|330
1616493600000|2021-03-23 10:00:00|2235.7|2235.4|2233.7|2233.4|2236.6|2236.3|2232.9|2232.6|475
1616493900000|2021-03-23 10:05:00|2234|2233.7|2237.4|2237.1|2237.9|2237.6|2233.9|2233.6|267
1616494200000|2021-03-23 10:10:00|2237.7|2237.4|2237.1|2236.8|2238.7|2238.4|2236.9|2236.6|213
1616494500000|2021-03-23 10:15:00|2236.9|2236.6|2232.8|2232.5|2236.9|2236.6|2232.8|2232.5|272
1616494800000|2021-03-23 10:20:00|2233|2232.7|2233.4|2233.1|2234.7|2234.4|2232.7|2232.4|113
1616495100000|2021-03-23 10:25:00|2233.1|2232.8|2233.8|2233.5|2235|2234.7|2231.6|2231.3|315
1616495400000|2021-03-23 10:30:00|2233.6|2233.3|2233.5|2233.2|2235.4|2235.1|2233.2|2232.9|190
1616495700000|2021-03-23 10:35:00|2233.7|2233.4|2234|2233.7|2234.9|2234.6|2232.2|2231.9|87
1616496000000|2021-03-23 10:40:00|2233.7|2233.4|2234.9|2234.6|2235.1|2234.8|2233.2|2232.9|106
1616496300000|2021-03-23 10:45:00|2234.6|2234.3|2236.4|2236.1|2237.3|2237|2233.6|2233.3|134
1616496600000|2021-03-23 10:50:00|2236.9|2236.6|2235.9|2235.6|2236.9|2236.6|2235.8|2235.5|198
1616496900000|2021-03-23 10:55:00|2235.3|2235|2237.5|2237.2|2237.9|2237.6|2234.9|2234.6|159
1616497200000|2021-03-23 11:00:00|2238|2237.7|2238.7|2238.4|2240.9|2240.6|2237.6|2237.3|473
1616497500000|2021-03-23 11:05:00|2238.4|2238.1|2237.8|2237.5|2240.4|2240.1|2236.3|2236|196
1616497800000|2021-03-23 11:10:00|2238|2237.7|2237.7|2237.4|2238.8|2238.5|2237.1|2236.8|153
1616498100000|2021-03-23 11:15:00|2238|2237.7|2240|2239.7|2240.1|2239.8|2238|2237.7|216
1616498400000|2021-03-23 11:20:00|2240.2|2239.9|2241.1|2240.8|2241.6|2241.3|2239.6|2239.3|286
1616498700000|2021-03-23 11:25:00|2241.4|2241.1|2239.3|2239|2241.4|2241.1|2238.2|2237.9|173
1616499000000|2021-03-23 11:30:00|2239.7|2239.4|2240.5|2240.2|2241.1|2240.8|2239.3|2239|105
1616499300000|2021-03-23 11:35:00|2240.9|2240.6|2240.6|2240.3|2242|2241.7|2240.5|2240.2|170
1616499600000|2021-03-23 11:40:00|2240.8|2240.5|2239.7|2239.4|2241.4|2241.1|2239.7|2239.4|132
1616499900000|2021-03-23 11:45:00|2240|2239.7|2240.7|2240.4|2242.4|2242.1|2240|2239.7|128
1616500200000|2021-03-23 11:50:00|2240.9|2240.6|2239.6|2239.3|2241.4|2241.1|2239.5|2239.2|157
1616500500000|2021-03-23 11:55:00|2239.8|2239.5|2239.7|2239.4|2240.6|2240.3|2239.4|2239.1|302
1616500800000|2021-03-23 12:00:00|2239.9|2239.6|2237.9|2237.6|2240.8|2240.5|2237.9|2237.6|318
1616501100000|2021-03-23 12:05:00|2238.3|2238|2239.7|2239.4|2241.1|2240.8|2238|2237.7|259
1616501400000|2021-03-23 12:10:00|2239.5|2239.2|2241.2|2240.9|2241.5|2241.2|2239.3|2239|270
1616501700000|2021-03-23 12:15:00|2241.4|2241.1|2242.3|2242|2243|2242.7|2241.1|2240.8|197
1616502000000|2021-03-23 12:20:00|2242.1|2241.8|2242.7|2242.4|2242.9|2242.6|2240.8|2240.5|207
1616502300000|2021-03-23 12:25:00|2242.6|2242.3|2242.4|2242.1|2243|2242.7|2241.2|2240.9|294
1616502600000|2021-03-23 12:30:00|2242.6|2242.3|2243|2242.7|2243.7|2243.4|2241.7|2241.4|227
1616502900000|2021-03-23 12:35:00|2243.2|2242.9|2244|2243.7|2244.3|2244|2242.6|2242.3|184
1616503200000|2021-03-23 12:40:00|2244.1|2243.8|2244.2|2243.9|2244.7|2244.4|2243.3|2243|177
1616503500000|2021-03-23 12:45:00|2244.1|2243.8|2244.9|2244.6|2245.1|2244.8|2243.6|2243.3|281
1616503800000|2021-03-23 12:50:00|2244.8|2244.5|2244.1|2243.8|2245.1|2244.8|2240|2239.7|979
1616504100000|2021-03-23 12:55:00|2244.2|2243.9|2244.8|2244.5|2245.2|2244.9|2243.7|2243.4|318
1616504400000|2021-03-23 13:00:00|2245|2244.7|2247.8|2247.5|2247.8|2247.5|2244.8|2244.5|415
1616504700000|2021-03-23 13:05:00|2247.6|2247.3|2248.1|2247.8|2248.9|2248.6|2247.1|2246.8|806
1616505000000|2021-03-23 13:10:00|2248.3|2248|2245.8|2245.5|2248.5|2248.2|2244.6|2244.3|482
1616505300000|2021-03-23 13:15:00|2245.7|2245.4|2247.8|2247.5|2247.8|2247.5|2245.2|2244.9|429
1616505600000|2021-03-23 13:20:00|2247.7|2247.4|2250.9|2250.6|2251.2|2250.9|2247.6|2247.3|1007
1616505900000|2021-03-23 13:25:00|2250.7|2250.4|2245.8|2245.5|2251.2|2250.9|2244.9|2244.6|894
1616506200000|2021-03-23 13:30:00|2246|2245.7|2248.8|2248.5|2252.8|2252.5|2241|2240.7|4557
1616506500000|2021-03-23 13:35:00|2248.6|2248.3|2248.9|2248.6|2250.5|2250.2|2243.3|2243|2648
1616506800000|2021-03-23 13:40:00|2248.5|2248.2|2248.2|2247.9|2250|2249.7|2246|2245.7|2139
1616507100000|2021-03-23 13:45:00|2248.1|2247.8|2242.6|2242.3|2248.4|2248.1|2242.4|2242.1|2319
1616507400000|2021-03-23 13:50:00|2242.3|2242|2237.9|2237.6|2244.6|2244.3|2235.9|2235.6|2533
1616507700000|2021-03-23 13:55:00|2237.4|2237.1|2241.8|2241.5|2241.8|2241.5|2235.4|2235.1|2380
1616508000000|2021-03-23 14:00:00|2241.7|2241.4|2240.6|2240.3|2245.5|2245.2|2239.8|2239.5|2445
1616508300000|2021-03-23 14:05:00|2240.2|2239.9|2237.6|2237.3|2240.3|2240|2234.6|2234.3|2753
1616508600000|2021-03-23 14:10:00|2237.5|2237.2|2236.3|2236|2239.9|2239.6|2233.8|2233.5|2782
1616508900000|2021-03-23 14:15:00|2236.2|2235.9|2237.2|2236.9|2238.2|2237.9|2234.3|2234|1560
1616509200000|2021-03-23 14:20:00|2237.3|2237|2237.8|2237.5|2238.2|2237.9|2233.8|2233.5|2496
1616509500000|2021-03-23 14:25:00|2237.7|2237.4|2234.1|2233.8|2239.4|2239.1|2234|2233.7|1659
1616509800000|2021-03-23 14:30:00|2234|2233.7|2225.5|2225.2|2234.5|2234.2|2225.3|2225|2878
1616510100000|2021-03-23 14:35:00|2225.7|2225.4|2221.9|2221.6|2226.5|2226.2|2221|2220.7|3180
1616510400000|2021-03-23 14:40:00|2222.3|2222|2221.9|2221.6|2223.2|2222.9|2219.8|2219.5|3728
1616510700000|2021-03-23 14:45:00|2221.8|2221.5|2227.7|2227.4|2228.6|2228.3|2220.2|2219.9|2904
1616511000000|2021-03-23 14:50:00|2227.5|2227.2|2228|2227.7|2229.2|2228.9|2224.6|2224.3|1635
1616511300000|2021-03-23 14:55:00|2227.8|2227.5|2227.4|2227.1|2229.5|2229.2|2225.1|2224.8|1605
1616511600000|2021-03-23 15:00:00|2227.3|2227|2221|2220.7|2228.2|2227.9|2221|2220.7|1924
1616511900000|2021-03-23 15:05:00|2220.9|2220.6|2224.1|2223.8|2226.9|2226.6|2220.6|2220.3|2023
1616512200000|2021-03-23 15:10:00|2223.8|2223.5|2229.3|2229|2229.8|2229.5|2222.1|2221.8|2356
1616512500000|2021-03-23 15:15:00|2229.4|2229.1|2231.3|2231|2232.3|2232|2226.3|2226|2189
1616512800000|2021-03-23 15:20:00|2231.2|2230.9|2231.8|2231.5|2232.3|2232|2227.4|2227.1|2543
1616513100000|2021-03-23 15:25:00|2231.7|2231.4|2232.5|2232.2|2233.5|2233.2|2230.9|2230.6|1457
1616513400000|2021-03-23 15:30:00|2232.6|2232.3|2229.5|2229.2|2233.8|2233.5|2228.2|2227.9|1462
1616513700000|2021-03-23 15:35:00|2229.7|2229.4|2223.7|2223.4|2230.4|2230.1|2222.6|2222.3|1361
1616514000000|2021-03-23 15:40:00|2223.6|2223.3|2222.3|2222|2223.9|2223.6|2221.1|2220.8|1298
1616514300000|2021-03-23 15:45:00|2221.9|2221.6|2222.1|2221.8|2225|2224.7|2221.2|2220.9|1113
1616514600000|2021-03-23 15:50:00|2222.4|2222.1|2219.7|2219.4|2223.3|2223|2219.5|2219.2|1365
1616514900000|2021-03-23 15:55:00|2219.8|2219.5|2221.9|2221.6|2222.9|2222.6|2218.8|2218.5|1098
1616515200000|2021-03-23 16:00:00|2222.3|2222|2224.7|2224.4|2226.6|2226.3|2221.9|2221.6|1510
1616515500000|2021-03-23 16:05:00|2225.1|2224.8|2222.1|2221.8|2226.3|2226|2221.6|2221.3|1684
1616515800000|2021-03-23 16:10:00|2222.2|2221.9|2220.6|2220.3|2222.3|2222|2219.2|2218.9|1604
1616516100000|2021-03-23 16:15:00|2220.4|2220.1|2221.5|2221.2|2223|2222.7|2219.5|2219.2|1292
1616516400000|2021-03-23 16:20:00|2221.9|2221.6|2222.1|2221.8|2222.4|2222.1|2218.9|2218.6|936
1616516700000|2021-03-23 16:25:00|2222.2|2221.9|2223.9|2223.6|2225.4|2225.1|2220.6|2220.3|1215
1616517000000|2021-03-23 16:30:00|2224|2223.7|2222.9|2222.6|2225.9|2225.6|2222.5|2222.2|999
1616517300000|2021-03-23 16:35:00|2222.8|2222.5|2226.8|2226.5|2227.1|2226.8|2222.7|2222.4|909
1616517600000|2021-03-23 16:40:00|2226.6|2226.3|2226.4|2226.1|2228|2227.7|2223.6|2223.3|952
1616517900000|2021-03-23 16:45:00|2226.8|2226.5|2226.7|2226.4|2228.2|2227.9|2225.5|2225.2|610
1616518200000|2021-03-23 16:50:00|2227|2226.7|2227.5|2227.2|2228.8|2228.5|2225.9|2225.6|930
1616518500000|2021-03-23 16:55:00|2227.2|2226.9|2228.8|2228.5|2229.8|2229.5|2226.9|2226.6|1133
1616518800000|2021-03-23 17:00:00|2228.7|2228.4|2230.2|2229.9|2230.6|2230.3|2228|2227.7|1164
1616519100000|2021-03-23 17:05:00|2230.3|2230|2228.1|2227.8|2230.7|2230.4|2228.1|2227.8|1202
1616519400000|2021-03-23 17:10:00|2228|2227.7|2226.7|2226.4|2228.3|2228|2224.9|2224.6|1067
1616519700000|2021-03-23 17:15:00|2226.6|2226.3|2228.7|2228.4|2229|2228.7|2226.1|2225.8|477
1616520000000|2021-03-23 17:20:00|2228.8|2228.5|2224.6|2224.3|2228.8|2228.5|2224.4|2224.1|875
1616520300000|2021-03-23 17:25:00|2224.8|2224.5|2222.3|2222|2225.4|2225.1|2221.4|2221.1|1005
1616520600000|2021-03-23 17:30:00|2222.5|2222.2|2218.3|2218|2223.2|2222.9|2218|2217.7|1498
1616520900000|2021-03-23 17:35:00|2218.1|2217.8|2216.8|2216.5|2219.8|2219.5|2216.8|2216.5|1654
1616521200000|2021-03-23 17:40:00|2217.1|2216.8|2213.3|2213|2217.4|2217.1|2212.8|2212.5|1987
1616521500000|2021-03-23 17:45:00|2213.2|2212.9|2214.6|2214.3|2215.1|2214.8|2210.7|2210.4|2776
1616521800000|2021-03-23 17:50:00|2214.7|2214.4|2215.5|2215.2|2216.4|2216.1|2212.4|2212.1|1814
1616522100000|2021-03-23 17:55:00|2215.6|2215.3|2213.9|2213.6|2216|2215.7|2211.9|2211.6|1546
1616522400000|2021-03-23 18:00:00|2214.1|2213.8|2214.9|2214.6|2215.8|2215.5|2212.2|2211.9|1129
1616522700000|2021-03-23 18:05:00|2215.1|2214.8|2216.4|2216.1|2216.6|2216.3|2212|2211.7|1195
1616523000000|2021-03-23 18:10:00|2216.7|2216.4|2216.4|2216.1|2219.6|2219.3|2215.1|2214.8|2073
1616523300000|2021-03-23 18:15:00|2216.2|2215.9|2213.4|2213.1|2216.3|2216|2213.4|2213.1|862
1616523600000|2021-03-23 18:20:00|2213.5|2213.2|2213.3|2213|2215|2214.7|2212.2|2211.9|884
1616523900000|2021-03-23 18:25:00|2213.2|2212.9|2210.6|2210.3|2213.2|2212.9|2209|2208.7|2354
1616524200000|2021-03-23 18:30:00|2210.7|2210.4|2209.6|2209.3|2211.4|2211.1|2208|2207.7|1576
1616524500000|2021-03-23 18:35:00|2209.5|2209.2|2205.6|2205.3|2210.6|2210.3|2204.5|2204.2|2051
1616524800000|2021-03-23 18:40:00|2205.7|2205.4|2202.5|2202.2|2206.9|2206.6|2201.5|2201.2|2320
1616525100000|2021-03-23 18:45:00|2202.3|2202|2204.6|2204.3|2204.9|2204.6|2200.7|2200.4|1516
1616525400000|2021-03-23 18:50:00|2204.3|2204|2200|2199.7|2204.3|2204|2200|2199.7|1718
1616525700000|2021-03-23 18:55:00|2200.1|2199.8|2192.3|2192|2200.7|2200.4|2191.8|2191.5|4218
1616526000000|2021-03-23 19:00:00|2192.1|2191.8|2199.2|2198.9|2199.3|2199|2190.4|2190.1|4021
1616526300000|2021-03-23 19:05:00|2199.4|2199.1|2197.7|2197.4|2202|2201.7|2197.7|2197.4|2542
1616526600000|2021-03-23 19:10:00|2197.9|2197.6|2191.7|2191.4|2198.6|2198.3|2191.7|2191.4|2570
1616526900000|2021-03-23 19:15:00|2191.6|2191.3|2190.3|2190|2193.9|2193.6|2189.1|2188.8|2810
1616527200000|2021-03-23 19:20:00|2190|2189.7|2182.6|2182.3|2190|2189.7|2180.7|2180.4|3531
1616527500000|2021-03-23 19:25:00|2182.5|2182.2|2184.5|2184.2|2186.9|2186.6|2180.4|2180.1|3535
1616527800000|2021-03-23 19:30:00|2184.3|2184|2177.6|2177.3|2184.3|2184|2177.1|2176.8|5136
1616528100000|2021-03-23 19:35:00|2177.5|2177.2|2178.1|2177.8|2181.7|2181.4|2175.3|2175|5012
1616528400000|2021-03-23 19:40:00|2178.2|2177.9|2182.1|2181.8|2183.1|2182.8|2177.1|2176.8|3898
1616528700000|2021-03-23 19:45:00|2182.2|2181.9|2184.9|2184.6|2188.8|2188.5|2181.4|2181.1|5491
1616529000000|2021-03-23 19:50:00|2185.1|2184.8|2187.3|2187|2187.5|2187.2|2180.5|2180.2|5602
1616529300000|2021-03-23 19:55:00|2187.2|2186.9|2186.3|2186|2189.7|2189.4|2186|2185.7|14825
1616529600000|2021-03-23 20:00:00|2186.2|2185.9|2190.1|2189.8|2190.3|2190|2184.9|2184.6|4614
1616529900000|2021-03-23 20:05:00|2190|2189.7|2191.2|2190.9|2191.8|2191.5|2189.4|2189.1|2061
1616530200000|2021-03-23 20:10:00|2191.1|2190.8|2191|2190.2|2194.4|2194.1|2190.9|2190.2|2443
1616530500000|2021-03-23 20:15:00|2190.9|2190.1|2190.8|2190|2191.3|2190.5|2190.8|2190|0
1616530800000|2021-03-23 20:20:00|2190.5|2189.7|2190.3|2189.5|2190.5|2189.7|2190.3|2189.5|0
1616531100000|2021-03-23 20:25:00|2190.4|2189.6|2190.3|2189.5|2190.4|2189.6|2190.2|2189.4|0
1616531400000|2021-03-23 20:30:00|2190.7|2190.4|2191.8|2191.5|2193.5|2193.2|2190.6|2190.3|421
1616531700000|2021-03-23 20:35:00|2192.1|2191.8|2191.8|2191.5|2192.9|2192.6|2191.3|2191|161
1616532000000|2021-03-23 20:40:00|2192|2191.7|2191.6|2191.3|2192.5|2192.2|2191.6|2191.3|131
1616532300000|2021-03-23 20:45:00|2191.7|2191.4|2191|2190.7|2191.7|2191.4|2190.1|2189.8|176
1616532600000|2021-03-23 20:50:00|2190.9|2190.6|2192.2|2191.9|2192.3|2192|2190.9|2190.6|180
1616532900000|2021-03-23 20:55:00|2192.3|2192|2191.1|2190.3|2193.3|2193|2190.7|2190.3|240
1616533200000|2021-03-23 21:00:00|2191.4|2190.6|2191.3|2190.5|2191.6|2190.8|2191.2|2190.4|0
1616533500000|2021-03-23 21:05:00|2191.2|2190.4|2191.3|2190.5|2191.4|2190.6|2191.2|2190.4|0
1616533800000|2021-03-23 21:10:00|2191.4|2190.6|2190.5|2189.7|2191.4|2190.6|2190.5|2189.7|0
1616534100000|2021-03-23 21:15:00|2190.6|2189.8|2190.6|2189.8|2190.7|2189.9|2190.6|2189.8|0
1616534400000|2021-03-23 21:20:00|2190.5|2189.7|2190|2189.2|2190.6|2189.8|2189.9|2189.1|0
1616534700000|2021-03-23 21:25:00|2190.1|2189.3|2190.5|2189.7|2190.6|2189.8|2190.1|2189.3|0
1616535000000|2021-03-23 21:30:00|2190.6|2189.8|2190.5|2189.7|2190.6|2189.8|2190.5|2189.7|0
1616535300000|2021-03-23 21:35:00|2190.6|2189.8|2190.9|2190.1|2190.9|2190.1|2190.5|2189.7|0
1616535600000|2021-03-23 21:40:00|2191|2190.2|2190.9|2190.1|2191.1|2190.3|2190.9|2190.1|0
1616535900000|2021-03-23 21:45:00|2191|2190.2|2191|2190.2|2191.3|2190.5|2191|2190.2|0
1616536200000|2021-03-23 21:50:00|2190.9|2190.1|2191.7|2190.9|2191.9|2191.1|2190.9|2190.1|0
1616536500000|2021-03-23 21:55:00|2191.6|2190.8|2192.5|2191.7|2192.8|2192|2191.6|2190.8|0
1616536800000|2021-03-23 22:00:00|2192.6|2191.8|2189.2|2188.9|2193|2192.7|2188.8|2188.5|236
1616537100000|2021-03-23 22:05:00|2189.4|2189.1|2188.7|2188.4|2190|2189.7|2188.4|2188.1|56
1616537400000|2021-03-23 22:10:00|2188.8|2188.5|2188.8|2188.5|2189.8|2189.5|2188.6|2188.3|42
1616537700000|2021-03-23 22:15:00|2188.5|2188.2|2188|2187.7|2188.9|2188.6|2187.8|2187.5|41
1616538000000|2021-03-23 22:20:00|2188.5|2188.2|2186.9|2186.6|2188.5|2188.2|2186.8|2186.5|40
1616538300000|2021-03-23 22:25:00|2186.6|2186.3|2186|2185.7|2186.9|2186.6|2185.6|2185.3|117
1616538600000|2021-03-23 22:30:00|2186.2|2185.9|2187.2|2186.9|2187.4|2187.1|2185.8|2185.5|34
1616538900000|2021-03-23 22:35:00|2187.3|2187|2188.3|2188|2188.5|2188.2|2187.1|2186.8|55
1616539200000|2021-03-23 22:40:00|2187.5|2187.2|2188.8|2188.5|2188.9|2188.6|2187.4|2187.1|96
1616539500000|2021-03-23 22:45:00|2188.9|2188.6|2188.7|2188.4|2189.6|2189.3|2188.2|2187.9|90
1616539800000|2021-03-23 22:50:00|2188.6|2188.3|2188.1|2187.8|2188.6|2188.3|2187.4|2187.1|82
1616540100000|2021-03-23 22:55:00|2187.7|2187.4|2187.2|2186.9|2187.7|2187.4|2186.3|2186|94
1616540400000|2021-03-23 23:00:00|2186.8|2186.5|2184.6|2184.3|2186.8|2186.5|2183.6|2183.3|194
1616540700000|2021-03-23 23:05:00|2184.8|2184.5|2184.9|2184.6|2185|2184.7|2184|2183.7|41
1616541000000|2021-03-23 23:10:00|2184.8|2184.5|2185|2184.7|2186|2185.7|2184.8|2184.5|51
1616541300000|2021-03-23 23:15:00|2184.7|2184.4|2183.4|2183.1|2185|2184.7|2182.9|2182.6|126
1616541600000|2021-03-23 23:20:00|2183|2182.7|2182.3|2182|2183.4|2183.1|2181.3|2181|170
1616541900000|2021-03-23 23:25:00|2182.5|2182.2|2182.8|2182.5|2184|2183.7|2182.5|2182.2|111
1616542200000|2021-03-23 23:30:00|2182.6|2182.3|2181.8|2181.5|2182.8|2182.5|2180.3|2180|171
1616542500000|2021-03-23 23:35:00|2182.5|2182.2|2178.2|2177.9|2182.5|2182.2|2178.1|2177.8|343
1616542800000|2021-03-23 23:40:00|2178.1|2177.8|2180|2179.7|2180.6|2180.3|2178.1|2177.8|180
1616543100000|2021-03-23 23:45:00|2180.2|2179.9|2179.2|2178.9|2180.2|2179.9|2177.2|2176.9|174
1616543400000|2021-03-23 23:50:00|2179.3|2179|2178.5|2178.2|2179.4|2179.1|2178.5|2178.2|74
1616543700000|2021-03-23 23:55:00|2178.9|2178.6|2178.9|2178.6|2179.6|2179.3|2178.6|2178.3|41
1616544000000|2021-03-24 00:00:00|2179.5|2179.2|2182.4|2182.1|2183.2|2182.9|2179.5|2179.2|139
1616544300000|2021-03-24 00:05:00|2182.3|2182|2181.7|2181.4|2183.1|2182.8|2181.1|2180.8|59
1616544600000|2021-03-24 00:10:00|2182.1|2181.8|2180.6|2180.3|2182.3|2182|2180.5|2180.2|32
1616544900000|2021-03-24 00:15:00|2180.8|2180.5|2182.8|2182.5|2182.9|2182.6|2180.8|2180.5|223
1616545200000|2021-03-24 00:20:00|2182.5|2182.2|2184.3|2184|2185|2184.7|2182.2|2181.9|196
1616545500000|2021-03-24 00:25:00|2183.9|2183.6|2183.4|2183.1|2185.1|2184.8|2183.1|2182.8|85
1616545800000|2021-03-24 00:30:00|2183.8|2183.5|2184.4|2184.1|2184.6|2184.3|2183.1|2182.8|40
1616546100000|2021-03-24 00:35:00|2184|2183.7|2183.8|2183.5|2185.2|2184.9|2183.8|2183.5|34
1616546400000|2021-03-24 00:40:00|2184.1|2183.8|2184|2183.7|2184.2|2183.9|2183.2|2182.9|42
1616546700000|2021-03-24 00:45:00|2183.7|2183.4|2182.9|2182.6|2184.2|2183.9|2182.9|2182.6|50
1616547000000|2021-03-24 00:50:00|2182.8|2182.5|2181.8|2181.5|2182.9|2182.6|2181.5|2181.2|54
1616547300000|2021-03-24 00:55:00|2181.5|2181.2|2181.9|2181.6|2182.9|2182.6|2181.3|2181|18
1616547600000|2021-03-24 01:00:00|2182.3|2182|2183.2|2182.9|2184.5|2184.2|2181.6|2181.3|164
1616547900000|2021-03-24 01:05:00|2183.1|2182.8|2183.5|2183.2|2184.2|2183.9|2182.4|2182.1|202
1616548200000|2021-03-24 01:10:00|2183.6|2183.3|2184.2|2183.9|2184.3|2184|2183.4|2183.1|81
1616548500000|2021-03-24 01:15:00|2184.5|2184.2|2183.5|2183.2|2184.5|2184.2|2183|2182.7|93
1616548800000|2021-03-24 01:20:00|2183.7|2183.4|2183.3|2183|2184|2183.7|2182.7|2182.4|120
1616549100000|2021-03-24 01:25:00|2183.4|2183.1|2183.8|2183.5|2184.7|2184.4|2183.4|2183.1|60
1616549400000|2021-03-24 01:30:00|2183.7|2183.4|2183.4|2183.1|2184.1|2183.8|2182.9|2182.6|58
1616549700000|2021-03-24 01:35:00|2183.7|2183.4|2186|2185.7|2186.3|2186|2183.7|2183.4|103
1616550000000|2021-03-24 01:40:00|2186.2|2185.9|2183.9|2183.6|2186.7|2186.4|2183.9|2183.6|162
1616550300000|2021-03-24 01:45:00|2183.5|2183.2|2182.3|2182|2183.8|2183.5|2181.9|2181.6|165
1616550600000|2021-03-24 01:50:00|2182.2|2181.9|2182.3|2182|2182.8|2182.5|2181.6|2181.3|74
1616550900000|2021-03-24 01:55:00|2182.5|2182.2|2179.7|2179.4|2183.2|2182.9|2179.3|2179|216
1616551200000|2021-03-24 02:00:00|2179.4|2179.1|2179.4|2179.1|2180.9|2180.6|2179.2|2178.9|120
1616551500000|2021-03-24 02:05:00|2179.7|2179.4|2186.5|2186.2|2187|2186.7|2179.2|2178.9|1318
1616551800000|2021-03-24 02:10:00|2186.8|2186.5|2185.4|2185.1|2188|2187.7|2185.4|2185.1|247
1616552100000|2021-03-24 02:15:00|2185.5|2185.2|2185.5|2185.2|2186.3|2186|2184.4|2184.1|105
1616552400000|2021-03-24 02:20:00|2185.4|2185.1|2184|2183.7|2185.4|2185.1|2183.5|2183.2|124
1616552700000|2021-03-24 02:25:00|2184.1|2183.8|2184.4|2184.1|2185.3|2185|2184|2183.7|67
1616553000000|2021-03-24 02:30:00|2184.6|2184.3|2184.8|2184.5|2184.8|2184.5|2183.1|2182.8|152
1616553300000|2021-03-24 02:35:00|2185.3|2185|2185.5|2185.2|2185.6|2185.3|2184.2|2183.9|49
1616553600000|2021-03-24 02:40:00|2185.7|2185.4|2187.7|2187.4|2188.3|2188|2185.7|2185.4|193
1616553900000|2021-03-24 02:45:00|2187.8|2187.5|2188.9|2188.6|2189.4|2189.1|2187.2|2186.9|195
1616554200000|2021-03-24 02:50:00|2188.8|2188.5|2189.5|2189.2|2189.7|2189.4|2188.3|2188|61
1616554500000|2021-03-24 02:55:00|2189.8|2189.5|2188.7|2188.4|2189.8|2189.5|2188.3|2188|108
1616554800000|2021-03-24 03:00:00|2188.8|2188.5|2187.9|2187.6|2188.9|2188.6|2186.5|2186.2|109
1616555100000|2021-03-24 03:05:00|2187.5|2187.2|2186.4|2186.1|2187.5|2187.2|2186|2185.7|80
1616555400000|2021-03-24 03:10:00|2186.1|2185.8|2187.5|2187.2|2187.8|2187.5|2186|2185.7|62
1616555700000|2021-03-24 03:15:00|2187.1|2186.8|2187.5|2187.2|2187.5|2187.2|2186.7|2186.4|61
1616556000000|2021-03-24 03:20:00|2187.2|2186.9|2187.4|2187.1|2187.7|2187.4|2186.3|2186|64
1616556300000|2021-03-24 03:25:00|2187.7|2187.4|2190.9|2190.6|2190.9|2190.6|2187.6|2187.3|107
1616556600000|2021-03-24 03:30:00|2190.8|2190.5|2191.7|2191.4|2191.7|2191.4|2190.3|2190|127
1616556900000|2021-03-24 03:35:00|2191.8|2191.5|2191.5|2191.2|2192.6|2192.3|2191.5|2191.2|52
1616557200000|2021-03-24 03:40:00|2191.2|2190.9|2191.3|2191|2191.9|2191.6|2191.2|2190.9|15
1616557500000|2021-03-24 03:45:00|2191.8|2191.5|2191.7|2191.4|2191.9|2191.6|2190.8|2190.5|44
1616557800000|2021-03-24 03:50:00|2191.9|2191.6|2191.3|2191|2192.2|2191.9|2191.2|2190.9|35
1616558100000|2021-03-24 03:55:00|2191.5|2191.2|2192.2|2191.9|2192.2|2191.9|2191.5|2191.2|37
1616558400000|2021-03-24 04:00:00|2192.3|2192|2191.3|2191|2192.4|2192.1|2191.3|2191|46
1616558700000|2021-03-24 04:05:00|2191.4|2191.1|2192.4|2192.1|2192.4|2192.1|2191.4|2191.1|22
1616559000000|2021-03-24 04:10:00|2192.6|2192.3|2191.7|2191.4|2192.6|2192.3|2191.1|2190.8|65
1616559300000|2021-03-24 04:15:00|2191.2|2190.9|2191.4|2191.1|2192.3|2192|2191.2|2190.9|39
1616559600000|2021-03-24 04:20:00|2191.6|2191.3|2191.5|2191.2|2192.2|2191.9|2191.4|2191.1|16
1616559900000|2021-03-24 04:25:00|2191.3|2191|2191.3|2191|2191.7|2191.4|2191.1|2190.8|40
1616560200000|2021-03-24 04:30:00|2191.2|2190.9|2191.7|2191.4|2191.7|2191.4|2191|2190.7|22
1616560500000|2021-03-24 04:35:00|2191.6|2191.3|2191.3|2191|2191.8|2191.5|2190.9|2190.6|62
1616560800000|2021-03-24 04:40:00|2190.9|2190.6|2190.7|2190.4|2191.3|2191|2190.5|2190.2|169
1616561100000|2021-03-24 04:45:00|2190.9|2190.6|2190|2189.7|2190.9|2190.6|2189.4|2189.1|89
1616561400000|2021-03-24 04:50:00|2190.3|2190|2189.7|2189.4|2190.4|2190.1|2189.4|2189.1|42
1616561700000|2021-03-24 04:55:00|2190|2189.7|2191.1|2190.8|2191.2|2190.9|2190|2189.7|44
1616562000000|2021-03-24 05:00:00|2191|2190.7|2188.2|2187.9|2191.5|2191.2|2188.2|2187.9|86
1616562300000|2021-03-24 05:05:00|2188.6|2188.3|2190.3|2190|2191.1|2190.8|2188.6|2188.3|56
1616562600000|2021-03-24 05:10:00|2190.4|2190.1|2191.7|2191.4|2191.7|2191.4|2189.8|2189.5|19
1616562900000|2021-03-24 05:15:00|2191.3|2191|2189.7|2189.4|2191.4|2191.1|2189.7|2189.4|35
1616563200000|2021-03-24 05:20:00|2189.4|2189.1|2188.1|2187.8|2190.1|2189.8|2188|2187.7|82
1616563500000|2021-03-24 05:25:00|2188|2187.7|2190.5|2190.2|2190.5|2190.2|2188|2187.7|15
1616563800000|2021-03-24 05:30:00|2190.6|2190.3|2192.1|2191.8|2192.1|2191.8|2190.6|2190.3|28
1616564100000|2021-03-24 05:35:00|2191.7|2191.4|2191.6|2191.3|2192.6|2192.3|2191|2190.7|54
1616564400000|2021-03-24 05:40:00|2191.1|2190.8|2190.8|2190.5|2191.5|2191.2|2189.1|2188.8|58
1616564700000|2021-03-24 05:45:00|2190.5|2190.2|2190.6|2190.3|2190.6|2190.3|2189.9|2189.6|16
1616565000000|2021-03-24 05:50:00|2190.3|2190|2189.5|2189.2|2190.3|2190|2189.1|2188.8|42
1616565300000|2021-03-24 05:55:00|2189.9|2189.6|2189.1|2188.8|2190.1|2189.8|2188.8|2188.5|21
1616565600000|2021-03-24 06:00:00|2188.9|2188.6|2188.9|2188.6|2189.8|2189.5|2188.7|2188.4|111
1616565900000|2021-03-24 06:05:00|2189.2|2188.9|2191|2190.7|2191|2190.7|2189|2188.7|134
1616566200000|2021-03-24 06:10:00|2190.6|2190.3|2192.2|2191.9|2192.2|2191.9|2190.5|2190.2|205
1616566500000|2021-03-24 06:15:00|2192|2191.7|2191.3|2191|2192.1|2191.8|2190.4|2190.1|140
1616566800000|2021-03-24 06:20:00|2191.4|2191.1|2191.1|2190.8|2191.5|2191.2|2190.6|2190.3|21
1616567100000|2021-03-24 06:25:00|2190.8|2190.5|2191.8|2191.5|2192|2191.7|2190.8|2190.5|16
1616567400000|2021-03-24 06:30:00|2192|2191.7|2191.7|2191.4|2192.2|2191.9|2191.4|2191.1|20
1616567700000|2021-03-24 06:35:00|2191.9|2191.6|2191.3|2191|2191.9|2191.6|2191.1|2190.8|28
1616568000000|2021-03-24 06:40:00|2191.4|2191.1|2192.2|2191.9|2192.2|2191.9|2191.1|2190.8|32
1616568300000|2021-03-24 06:45:00|2192.3|2192|2192.7|2192.4|2193.2|2192.9|2192.3|2192|53
1616568600000|2021-03-24 06:50:00|2192.8|2192.5|2193.2|2192.9|2193.9|2193.6|2192.4|2192.1|71
1616568900000|2021-03-24 06:55:00|2193.3|2193|2192.9|2192.6|2193.9|2193.6|2192.9|2192.6|33
1616569200000|2021-03-24 07:00:00|2193.1|2192.8|2194.8|2194.5|2195.1|2194.8|2191.1|2190.8|171
1616569500000|2021-03-24 07:05:00|2195.1|2194.8|2194.3|2194|2195.1|2194.8|2194|2193.7|51
1616569800000|2021-03-24 07:10:00|2193.9|2193.6|2194.2|2193.9|2194.7|2194.4|2192.9|2192.6|67
1616570100000|2021-03-24 07:15:00|2193.6|2193.3|2192.7|2192.4|2193.9|2193.6|2192.3|2192|51
1616570400000|2021-03-24 07:20:00|2192.1|2191.8|2190.9|2190.6|2192.3|2192|2190.9|2190.6|60
1616570700000|2021-03-24 07:25:00|2191.3|2191|2189.7|2189.4|2191.3|2191|2189.7|2189.4|41
1616571000000|2021-03-24 07:30:00|2189.5|2189.2|2190.5|2190.2|2190.8|2190.5|2189.2|2188.9|73
1616571300000|2021-03-24 07:35:00|2190.9|2190.6|2192.7|2192.4|2192.7|2192.4|2190.8|2190.5|87
1616571600000|2021-03-24 07:40:00|2192.6|2192.3|2190.6|2190.3|2192.6|2192.3|2190.6|2190.3|70
1616571900000|2021-03-24 07:45:00|2190.8|2190.5|2191.6|2191.3|2191.6|2191.3|2190.2|2189.9|113
1616572200000|2021-03-24 07:50:00|2191.9|2191.6|2192.2|2191.9|2192.6|2192.3|2191.2|2190.9|40
1616572500000|2021-03-24 07:55:00|2192.8|2192.5|2191.9|2191.6|2192.9|2192.6|2191.6|2191.3|16
1616572800000|2021-03-24 08:00:00|2192.2|2191.9|2187.7|2187.4|2192.2|2191.9|2187.1|2186.8|183
1616573100000|2021-03-24 08:05:00|2187.5|2187.2|2189.8|2189.5|2189.8|2189.5|2186.4|2186.1|139
1616573400000|2021-03-24 08:10:00|2190|2189.7|2190.3|2190|2191.6|2191.3|2189.4|2189.1|180
1616573700000|2021-03-24 08:15:00|2190.8|2190.5|2194.4|2194.1|2195.2|2194.9|2190.8|2190.5|165
1616574000000|2021-03-24 08:20:00|2195|2194.7|2194.3|2194|2195.3|2195|2193.6|2193.3|194
1616574300000|2021-03-24 08:25:00|2194.6|2194.3|2194.7|2194.4|2195.5|2195.2|2194|2193.7|120
1616574600000|2021-03-24 08:30:00|2194.9|2194.6|2197.6|2197.3|2198.8|2198.5|2194.8|2194.5|548
1616574900000|2021-03-24 08:35:00|2197.8|2197.5|2194.9|2194.6|2198.3|2198|2194.9|2194.6|255
1616575200000|2021-03-24 08:40:00|2195.6|2195.3|2196.8|2196.5|2197.3|2197|2193.8|2193.5|231
1616575500000|2021-03-24 08:45:00|2197|2196.7|2200.4|2200.1|2200.4|2200.1|2197|2196.7|459
1616575800000|2021-03-24 08:50:00|2200.5|2200.2|2200.4|2200.1|2203|2202.7|2199.8|2199.5|352
1616576100000|2021-03-24 08:55:00|2201.3|2201|2204.1|2203.8|2204.5|2204.2|2201.3|2201|392
1616576400000|2021-03-24 09:00:00|2203.9|2203.6|2204.7|2204.4|2205.9|2205.6|2203.9|2203.6|320
1616576700000|2021-03-24 09:05:00|2204.8|2204.5|2208|2207.7|2208|2207.7|2204.7|2204.4|442
1616577000000|2021-03-24 09:10:00|2207.9|2207.6|2209.7|2209.4|2210.8|2210.5|2207.7|2207.4|442
1616577300000|2021-03-24 09:15:00|2210.2|2209.9|2208.7|2208.4|2210.3|2210|2207.8|2207.5|191
1616577600000|2021-03-24 09:20:00|2208.6|2208.3|2209.3|2209|2209.3|2209|2207.6|2207.3|237
1616577900000|2021-03-24 09:25:00|2209|2208.7|2205.4|2205.1|2209|2208.7|2205.4|2205.1|268
1616578200000|2021-03-24 09:30:00|2205.6|2205.3|2201.8|2201.5|2207|2206.7|2201.5|2201.2|732
1616578500000|2021-03-24 09:35:00|2201.6|2201.3|2200.7|2200.4|2201.8|2201.5|2199|2198.7|430
1616578800000|2021-03-24 09:40:00|2201.2|2200.9|2200.7|2200.4|2202.6|2202.3|2200.7|2200.4|108
1616579100000|2021-03-24 09:45:00|2201.2|2200.9|2201.9|2201.6|2203.2|2202.9|2201.2|2200.9|182
1616579400000|2021-03-24 09:50:00|2201.7|2201.4|2200.1|2199.8|2203.1|2202.8|2199.7|2199.4|196
1616579700000|2021-03-24 09:55:00|2199.7|2199.4|2199.8|2199.5|2200.3|2200|2199.6|2199.3|161
1616580000000|2021-03-24 10:00:00|2199.9|2199.6|2200.3|2200|2200.4|2200.1|2199.4|2199.1|196
1616580300000|2021-03-24 10:05:00|2199.7|2199.4|2200.2|2199.9|2200.3|2200|2198.5|2198.2|70
1616580600000|2021-03-24 10:10:00|2200|2199.7|2200.4|2200.1|2200.9|2200.6|2199.9|2199.6|82
1616580900000|2021-03-24 10:15:00|2200.6|2200.3|2204|2203.7|2204|2203.7|2200|2199.7|180
1616581200000|2021-03-24 10:20:00|2204.5|2204.2|2201.8|2201.5|2205.8|2205.5|2200.1|2199.8|317
1616581500000|2021-03-24 10:25:00|2202.3|2202|2203.1|2202.8|2203.4|2203.1|2201.7|2201.4|102
1616581800000|2021-03-24 10:30:00|2202.7|2202.4|2200.7|2200.4|2204.8|2204.5|2199.8|2199.5|572
1616582100000|2021-03-24 10:35:00|2201.1|2200.8|2199.9|2199.6|2201.3|2201|2198.5|2198.2|73
1616582400000|2021-03-24 10:40:00|2200.4|2200.1|2198.9|2198.6|2201.5|2201.2|2198.9|2198.6|120
1616582700000|2021-03-24 10:45:00|2199|2198.7|2198.2|2197.9|2199.3|2199|2197.5|2197.2|230
1616583000000|2021-03-24 10:50:00|2198.5|2198.2|2199.7|2199.4|2199.7|2199.4|2198.1|2197.8|88
1616583300000|2021-03-24 10:55:00|2200|2199.7|2201.2|2200.9|2201.4|2201.1|2200|2199.7|138
1616583600000|2021-03-24 11:00:00|2201.3|2201|2200.9|2200.6|2201.4|2201.1|2200.5|2200.2|373
1616583900000|2021-03-24 11:05:00|2201|2200.7|2205.3|2205|2205.7|2205.4|2201|2200.7|245
1616584200000|2021-03-24 11:10:00|2205.6|2205.3|2206.6|2206.3|2207|2206.7|2205.4|2205.1|197
1616584500000|2021-03-24 11:15:00|2206.9|2206.6|2206.8|2206.5|2207.9|2207.6|2206.4|2206.1|156
1616584800000|2021-03-24 11:20:00|2206.6|2206.3|2207.9|2207.6|2207.9|2207.6|2206|2205.7|152
1616585100000|2021-03-24 11:25:00|2208|2207.7|2206.7|2206.4|2209.1|2208.8|2205.1|2204.8|489
1616585400000|2021-03-24 11:30:00|2206.5|2206.2|2205.7|2205.4|2208.1|2207.8|2205.5|2205.2|256
1616585700000|2021-03-24 11:35:00|2205.5|2205.2|2204.8|2204.5|2205.8|2205.5|2203|2202.7|541
1616586000000|2021-03-24 11:40:00|2205.1|2204.8|2204.4|2204.1|2205.7|2205.4|2204.2|2203.9|175
1616586300000|2021-03-24 11:45:00|2204.5|2204.2|2202.6|2202.3|2204.7|2204.4|2202.5|2202.2|294
1616586600000|2021-03-24 11:50:00|2202.5|2202.2|2202.9|2202.6|2203.4|2203.1|2201.9|2201.6|209
1616586900000|2021-03-24 11:55:00|2203.1|2202.8|2202.3|2202|2203.8|2203.5|2202.3|2202|200
1616587200000|2021-03-24 12:00:00|2202.6|2202.3|2206.7|2206.4|2206.7|2206.4|2202.6|2202.3|360
1616587500000|2021-03-24 12:05:00|2206.8|2206.5|2215|2214.7|2215.1|2214.8|2206.5|2206.2|1055
1616587800000|2021-03-24 12:10:00|2214.5|2214.2|2211.9|2211.6|2214.9|2214.6|2211.3|2211|464
1616588100000|2021-03-24 12:15:00|2211.8|2211.5|2214.4|2214.1|2216.3|2216|2211.4|2211.1|627
1616588400000|2021-03-24 12:20:00|2214|2213.7|2214.5|2214.2|2215.4|2215.1|2213.9|2213.6|307
1616588700000|2021-03-24 12:25:00|2214.4|2214.1|2212.7|2212.4|2216.1|2215.8|2212.7|2212.4|374
1616589000000|2021-03-24 12:30:00|2212.8|2212.5|2209.5|2209.2|2213.7|2213.4|2208.8|2208.5|670
1616589300000|2021-03-24 12:35:00|2209.4|2209.1|2210.7|2210.4|2212.2|2211.9|2209.4|2209.1|393
1616589600000|2021-03-24 12:40:00|2210.4|2210.1|2209.5|2209.2|2212|2211.7|2209.5|2209.2|432
1616589900000|2021-03-24 12:45:00|2210|2209.7|2209.1|2208.8|2210.5|2210.2|2208.8|2208.5|186
1616590200000|2021-03-24 12:50:00|2208.9|2208.6|2209.1|2208.8|2210.9|2210.6|2208.9|2208.6|192
1616590500000|2021-03-24 12:55:00|2209.4|2209.1|2209.1|2208.8|2210.4|2210.1|2208.8|2208.5|186
1616590800000|2021-03-24 13:00:00|2209.2|2208.9|2207.1|2206.8|2209.2|2208.9|2205.3|2205|500
1616591100000|2021-03-24 13:05:00|2207.3|2207|2206.8|2206.5|2208.5|2208.2|2205.9|2205.6|288
1616591400000|2021-03-24 13:10:00|2206.5|2206.2|2208.5|2208.2|2208.5|2208.2|2206.4|2206.1|155
1616591700000|2021-03-24 13:15:00|2208.6|2208.3|2209.9|2209.6|2210.1|2209.8|2207.6|2207.3|367
1616592000000|2021-03-24 13:20:00|2209.8|2209.5|2206.9|2206.6|2209.9|2209.6|2206.8|2206.5|261
1616592300000|2021-03-24 13:25:00|2206.8|2206.5|2214.5|2214.2|2215.2|2214.9|2206.8|2206.5|999
1616592600000|2021-03-24 13:30:00|2214.3|2214|2212.9|2212.6|2216.8|2216.5|2212|2211.7|5627
1616592900000|2021-03-24 13:35:00|2213.1|2212.8|2216.3|2216|2217.4|2217.1|2212.1|2211.8|2827
1616593200000|2021-03-24 13:40:00|2216.2|2215.9|2216.9|2216.6|2217.2|2216.9|2211.6|2211.3|2554
1616593500000|2021-03-24 13:45:00|2216.6|2216.3|2217.6|2217.3|2223|2222.7|2216.3|2216|5080
1616593800000|2021-03-24 13:50:00|2217|2216.7|2204|2203.7|2218.1|2217.8|2202.3|2202|4622
1616594100000|2021-03-24 13:55:00|2203.9|2203.6|2203.7|2203.4|2209.2|2208.9|2201.7|2201.4|2567
1616594400000|2021-03-24 14:00:00|2203.5|2203.2|2209.3|2209|2215|2214.7|2202.9|2202.6|3372
1616594700000|2021-03-24 14:05:00|2209.2|2208.9|2204.3|2204|2212|2211.7|2204.1|2203.8|2226
1616595000000|2021-03-24 14:10:00|2204.5|2204.2|2208.2|2207.9|2213.1|2212.8|2201.5|2201.2|2867
1616595300000|2021-03-24 14:15:00|2208.4|2208.1|2198.7|2198.4|2208.5|2208.2|2197.5|2197.2|2531
1616595600000|2021-03-24 14:20:00|2199.1|2198.8|2198.6|2198.3|2203.3|2203|2197.7|2197.4|2122
1616595900000|2021-03-24 14:25:00|2198.5|2198.2|2206.4|2206.1|2206.6|2206.3|2198.3|2198|1513
1616596200000|2021-03-24 14:30:00|2206.3|2206|2207.9|2207.6|2209.5|2209.2|2203.4|2203.1|2117
1616596500000|2021-03-24 14:35:00|2207.6|2207.3|2215.1|2214.8|2217.5|2217.2|2207.6|2207.3|2278
1616596800000|2021-03-24 14:40:00|2215.4|2215.1|2213.8|2213.5|2217.7|2217.4|2213|2212.7|1798
1616597100000|2021-03-24 14:45:00|2214.1|2213.8|2222.9|2222.6|2224.6|2224.3|2214|2213.7|2703
1616597400000|2021-03-24 14:50:00|2223|2222.7|2227.7|2227.4|2229.3|2229|2222.3|2222|2622
1616597700000|2021-03-24 14:55:00|2227.5|2227.2|2223.8|2223.5|2229|2228.7|2223|2222.7|2459
1616598000000|2021-03-24 15:00:00|2224.4|2224.1|2225.3|2225|2226.8|2226.5|2221.4|2221.1|2316
1616598300000|2021-03-24 15:05:00|2225.5|2225.2|2220.2|2219.9|2226.3|2226|2218.1|2217.8|1897
1616598600000|2021-03-24 15:10:00|2220|2219.7|2215.6|2215.3|2222.5|2222.2|2215.5|2215.2|1863
1616598900000|2021-03-24 15:15:00|2215.9|2215.6|2207.8|2207.5|2217|2216.7|2207.5|2207.2|2672
1616599200000|2021-03-24 15:20:00|2207.4|2207.1|2207.7|2207.4|2209.5|2209.2|2205.7|2205.4|1610
1616599500000|2021-03-24 15:25:00|2207.9|2207.6|2209.4|2209.1|2211.5|2211.2|2207|2206.7|1807
1616599800000|2021-03-24 15:30:00|2209.5|2209.2|2206.1|2205.8|2209.8|2209.5|2205.3|2205|1347
1616600100000|2021-03-24 15:35:00|2206|2205.7|2205.5|2205.2|2208.4|2208.1|2205.2|2204.9|1301
1616600400000|2021-03-24 15:40:00|2205.7|2205.4|2205.4|2205.1|2206|2205.7|2203.1|2202.8|1248
1616600700000|2021-03-24 15:45:00|2205.2|2204.9|2203.8|2203.5|2207|2206.7|2202.6|2202.3|975
1616601000000|2021-03-24 15:50:00|2204|2203.7|2201.2|2200.9|2204.6|2204.3|2200.7|2200.4|1789
1616601300000|2021-03-24 15:55:00|2201.5|2201.2|2202.6|2202.3|2203.9|2203.6|2198.4|2198.1|1227
1616601600000|2021-03-24 16:00:00|2202.8|2202.5|2204.2|2203.9|2205.9|2205.6|2199.7|2199.4|1365
1616601900000|2021-03-24 16:05:00|2203.8|2203.5|2208.1|2207.8|2209|2208.7|2202.6|2202.3|1866
1616602200000|2021-03-24 16:10:00|2207.9|2207.6|2208.9|2208.6|2209.6|2209.3|2207|2206.7|1106
1616602500000|2021-03-24 16:15:00|2208.8|2208.5|2210.1|2209.8|2211.3|2211|2208.5|2208.2|1447
1616602800000|2021-03-24 16:20:00|2210.2|2209.9|2210.5|2210.2|2211.7|2211.4|2209.5|2209.2|905
1616603100000|2021-03-24 16:25:00|2210.6|2210.3|2209.1|2208.8|2211.2|2210.9|2206.6|2206.3|1232
1616603400000|2021-03-24 16:30:00|2209|2208.7|2202.6|2202.3|2210.1|2209.8|2202.6|2202.3|934
1616603700000|2021-03-24 16:35:00|2203.1|2202.8|2206.7|2206.4|2207.1|2206.8|2203.1|2202.8|730
1616604000000|2021-03-24 16:40:00|2206.9|2206.6|2206.8|2206.5|2208.7|2208.4|2205.4|2205.1|1984
1616604300000|2021-03-24 16:45:00|2207.2|2206.9|2198.8|2198.5|2207.5|2207.2|2198.4|2198.1|1360
1616604600000|2021-03-24 16:50:00|2199|2198.7|2194.8|2194.5|2199.2|2198.9|2194.6|2194.3|1632
1616604900000|2021-03-24 16:55:00|2194.4|2194.1|2197.6|2197.3|2198.7|2198.4|2194.2|2193.9|1265
1616605200000|2021-03-24 17:00:00|2197.7|2197.4|2190.7|2190.4|2197.9|2197.6|2190.1|2189.8|2143
1616605500000|2021-03-24 17:05:00|2190.8|2190.5|2192|2191.7|2192.9|2192.6|2189.3|2189|1729
1616605800000|2021-03-24 17:10:00|2192.1|2191.8|2184.1|2183.8|2192.3|2192|2183.8|2183.5|1661
1616606100000|2021-03-24 17:15:00|2183.9|2183.6|2183.7|2183.4|2184.6|2184.3|2181.7|2181.4|1828
1616606400000|2021-03-24 17:20:00|2183.6|2183.3|2187.7|2187.4|2187.8|2187.5|2182.8|2182.5|1455
1616606700000|2021-03-24 17:25:00|2187.6|2187.3|2188.8|2188.5|2190.7|2190.4|2185.6|2185.3|1547
1616607000000|2021-03-24 17:30:00|2189|2188.7|2189.6|2189.3|2192.6|2192.3|2188.3|2188|1007
1616607300000|2021-03-24 17:35:00|2189.5|2189.2|2193|2192.7|2193.5|2193.2|2189|2188.7|884
1616607600000|2021-03-24 17:40:00|2192.9|2192.6|2182.9|2182.6|2193.8|2193.5|2182.6|2182.3|3783
1616607900000|2021-03-24 17:45:00|2183.3|2183|2192.7|2192.4|2192.9|2192.6|2183.3|2183|2240
1616608200000|2021-03-24 17:50:00|2192.8|2192.5|2191.5|2191.2|2195.1|2194.8|2191.4|2191.1|1336
1616608500000|2021-03-24 17:55:00|2191.8|2191.5|2193.3|2193|2194.3|2194|2190.7|2190.4|1200
1616608800000|2021-03-24 18:00:00|2193.2|2192.9|2189.9|2189.6|2193.4|2193.1|2188.6|2188.3|1613
1616609100000|2021-03-24 18:05:00|2190.4|2190.1|2192.1|2191.8|2193.7|2193.4|2187.9|2187.6|1511
1616609400000|2021-03-24 18:10:00|2191.8|2191.5|2186.6|2186.3|2192.7|2192.4|2185.9|2185.6|1019
1616609700000|2021-03-24 18:15:00|2186.8|2186.5|2185.6|2185.3|2189.1|2188.8|2184.8|2184.5|1432
1616610000000|2021-03-24 18:20:00|2185.5|2185.2|2183.2|2182.9|2188.7|2188.4|2182.9|2182.6|1219
1616610300000|2021-03-24 18:25:00|2183.3|2183|2177.8|2177.5|2184|2183.7|2177.7|2177.4|1770
1616610600000|2021-03-24 18:30:00|2177.6|2177.3|2174.2|2173.9|2178.1|2177.8|2169.8|2169.5|3901
1616610900000|2021-03-24 18:35:00|2174.1|2173.8|2171.3|2171|2176.4|2176.1|2170.9|2170.6|1664
1616611200000|2021-03-24 18:40:00|2171.4|2171.1|2167.1|2166.8|2172.7|2172.4|2166.6|2166.3|2866
1616611500000|2021-03-24 18:45:00|2167.2|2166.9|2176.3|2176|2176.3|2176|2163.8|2163.5|3107
1616611800000|2021-03-24 18:50:00|2176.4|2176.1|2165.8|2165.5|2176.4|2176.1|2165.8|2165.5|2464
1616612100000|2021-03-24 18:55:00|2165.9|2165.6|2163.3|2163|2170.2|2169.9|2162.3|2162|2500
1616612400000|2021-03-24 19:00:00|2163.6|2163.3|2162.4|2162.1|2165|2164.7|2160.2|2159.9|2939
1616612700000|2021-03-24 19:05:00|2162.1|2161.8|2161.6|2161.3|2167.2|2166.9|2161.2|2160.9|1805
1616613000000|2021-03-24 19:10:00|2161.5|2161.2|2161.3|2161|2163.8|2163.5|2159.4|2159.1|2278
1616613300000|2021-03-24 19:15:00|2161.4|2161.1|2166.5|2166.2|2169.3|2169|2159.9|2159.6|2294
1616613600000|2021-03-24 19:20:00|2166.3|2166|2159.6|2159.3|2166.7|2166.4|2158|2157.7|2309
1616613900000|2021-03-24 19:25:00|2159|2158.7|2155.4|2155.1|2159.7|2159.4|2153.9|2153.6|3324
1616614200000|2021-03-24 19:30:00|2155.6|2155.3|2149|2148.7|2157.3|2157|2148.9|2148.6|4096
1616614500000|2021-03-24 19:35:00|2148.9|2148.6|2147.1|2146.8|2151.9|2151.6|2146.3|2146|5166
1616614800000|2021-03-24 19:40:00|2147.4|2147.1|2142.9|2142.6|2147.7|2147.4|2142.3|2142|4275
1616615100000|2021-03-24 19:45:00|2142.7|2142.4|2145.9|2145.6|2148.3|2148|2142.2|2141.9|4009
1616615400000|2021-03-24 19:50:00|2145.4|2145.1|2139.2|2138.9|2145.4|2145.1|2139|2138.7|4359
1616615700000|2021-03-24 19:55:00|2138.9|2138.6|2135.7|2135.4|2141.2|2140.9|2135.3|2135|13432
1616616000000|2021-03-24 20:00:00|2135.3|2135|2140.1|2139.8|2140.7|2140.4|2134.2|2133.9|6523
1616616300000|2021-03-24 20:05:00|2140.2|2139.9|2140.1|2139.8|2140.5|2140.2|2137.6|2137.3|1884
1616616600000|2021-03-24 20:10:00|2139.9|2139.6|2141.7|2140.9|2143.5|2143.2|2139.7|2139.4|1782
1616616900000|2021-03-24 20:15:00|2141.6|2140.8|2142.1|2141.3|2142.2|2141.4|2141.6|2140.8|0
1616617200000|2021-03-24 20:20:00|2142.2|2141.4|2142.2|2141.4|2142.2|2141.4|2142.1|2141.3|0
1616617500000|2021-03-24 20:25:00|2142.1|2141.3|2142.2|2141.4|2142.2|2141.4|2142.1|2141.3|0
1616617800000|2021-03-24 20:30:00|2142.1|2141.8|2142.9|2142.6|2143.4|2143.1|2141.7|2141.4|374
1616618100000|2021-03-24 20:35:00|2142.6|2142.3|2140|2139.7|2142.6|2142.3|2139.9|2139.6|199
1616618400000|2021-03-24 20:40:00|2140.1|2139.8|2140.8|2140.5|2141.1|2140.8|2139.9|2139.6|160
1616618700000|2021-03-24 20:45:00|2140.7|2140.4|2140.8|2140.5|2140.8|2140.5|2140.6|2140.3|76
1616619000000|2021-03-24 20:50:00|2140.6|2140.3|2140.8|2140.5|2141.1|2140.8|2140.1|2139.8|274
1616619300000|2021-03-24 20:55:00|2140.9|2140.6|2142.8|2142|2142.8|2142.2|2140.9|2140.6|174
1616619600000|2021-03-24 21:00:00|2142.9|2142.1|2142.9|2142.1|2142.9|2142.1|2142.6|2141.8|0
1616619900000|2021-03-24 21:05:00|2142.8|2142|2142.9|2142.1|2143.1|2142.3|2142.8|2142|0
1616620200000|2021-03-24 21:10:00|2142.8|2142|2143|2142.2|2143.1|2142.3|2142.8|2142|0
1616620500000|2021-03-24 21:15:00|2142.9|2142.1|2142.8|2142|2143|2142.2|2142.7|2141.9|0
1616620800000|2021-03-24 21:20:00|2142.7|2141.9|2142.8|2142|2142.8|2142|2142.6|2141.8|0
1616621100000|2021-03-24 21:25:00|2142.9|2142.1|2142.7|2141.9|2142.9|2142.1|2142.7|2141.9|0
1616621400000|2021-03-24 21:30:00|2142.6|2141.8|2142.4|2141.6|2142.6|2141.8|2142.3|2141.5|0
1616621700000|2021-03-24 21:35:00|2142.6|2141.8|2142.5|2141.7|2142.6|2141.8|2142.2|2141.4|0
1616622000000|2021-03-24 21:40:00|2142.6|2141.8|2142.4|2141.6|2142.6|2141.8|2142.3|2141.5|0
1616622300000|2021-03-24 21:45:00|2142.3|2141.5|2142.4|2141.6|2142.4|2141.6|2142.3|2141.5|0
1616622600000|2021-03-24 21:50:00|2142.5|2141.7|2142.6|2141.8|2142.6|2141.8|2142.5|2141.7|0
1616622900000|2021-03-24 21:55:00|2142.5|2141.7|2142.6|2141.8|2142.8|2142|2142.5|2141.7|0
1616623200000|2021-03-24 22:00:00|2143.5|2143.2|2143.7|2143.4|2145.9|2145.6|2143|2142.7|310
1616623500000|2021-03-24 22:05:00|2144.1|2143.8|2144.7|2144.4|2145|2144.7|2143.6|2143.3|30
1616623800000|2021-03-24 22:10:00|2144.9|2144.6|2146.1|2145.8|2146.4|2146.1|2144.5|2144.2|330
1616624100000|2021-03-24 22:15:00|2145.5|2145.2|2143|2142.7|2146.5|2146.2|2143|2142.7|133
1616624400000|2021-03-24 22:20:00|2142.9|2142.6|2142.8|2142.5|2143.1|2142.8|2141.1|2140.8|99
1616624700000|2021-03-24 22:25:00|2142.7|2142.4|2143.2|2142.9|2143.2|2142.9|2141.3|2141|48
1616625000000|2021-03-24 22:30:00|2143.6|2143.3|2143.7|2143.4|2144|2143.7|2143|2142.7|19
1616625300000|2021-03-24 22:35:00|2144.1|2143.8|2143.4|2143.1|2145|2144.7|2143.4|2143.1|45
1616625600000|2021-03-24 22:40:00|2144|2143.7|2143.6|2143.3|2144.1|2143.8|2143.1|2142.8|20
1616625900000|2021-03-24 22:45:00|2143.4|2143.1|2143.6|2143.3|2143.6|2143.3|2143|2142.7|21
1616626200000|2021-03-24 22:50:00|2143.5|2143.2|2143.6|2143.3|2144.1|2143.8|2143.5|2143.2|15
1616626500000|2021-03-24 22:55:00|2143.4|2143.1|2142.9|2142.6|2143.9|2143.6|2142.9|2142.6|60
1616626800000|2021-03-24 23:00:00|2142.6|2142.3|2143.6|2143.3|2143.6|2143.3|2142|2141.7|34
1616627100000|2021-03-24 23:05:00|2143.9|2143.6|2143.9|2143.6|2144.2|2143.9|2143.7|2143.4|12
1616627400000|2021-03-24 23:10:00|2144.6|2144.3|2144.9|2144.6|2144.9|2144.6|2144.2|2143.9|13
1616627700000|2021-03-24 23:15:00|2145|2144.7|2145.2|2144.9|2145.5|2145.2|2144.5|2144.2|29
1616628000000|2021-03-24 23:20:00|2145.5|2145.2|2145.3|2145|2146.3|2146|2145.3|2145|33
1616628300000|2021-03-24 23:25:00|2145.6|2145.3|2144.1|2143.8|2145.8|2145.5|2143.8|2143.5|83
1616628600000|2021-03-24 23:30:00|2144|2143.7|2142|2141.7|2144|2143.7|2141.6|2141.3|81
1616628900000|2021-03-24 23:35:00|2142.3|2142|2144.7|2144.4|2145.1|2144.8|2142.2|2141.9|54
1616629200000|2021-03-24 23:40:00|2144.8|2144.5|2145.9|2145.6|2145.9|2145.6|2144.3|2144|30
1616629500000|2021-03-24 23:45:00|2145.6|2145.3|2145.7|2145.4|2146.7|2146.4|2145.5|2145.2|45
1616629800000|2021-03-24 23:50:00|2145.4|2145.1|2146.2|2145.9|2146.3|2146|2145.4|2145.1|27
1616630100000|2021-03-24 23:55:00|2146|2145.7|2145.5|2145.2|2146.1|2145.8|2145.4|2145.1|20
1616630400000|2021-03-25 00:00:00|2145.3|2145|2146.7|2146.4|2147|2146.7|2145.3|2145|119
1616630700000|2021-03-25 00:05:00|2146.8|2146.5|2146.1|2145.8|2146.8|2146.5|2145.5|2145.2|124
1616631000000|2021-03-25 00:10:00|2145.9|2145.6|2146.6|2146.3|2147.4|2147.1|2145.9|2145.6|41
1616631300000|2021-03-25 00:15:00|2147.1|2146.8|2148.6|2148.3|2149.3|2149|2146.9|2146.6|154
1616631600000|2021-03-25 00:20:00|2148.4|2148.1|2149.9|2149.6|2150.7|2150.4|2148.2|2147.9|161
1616631900000|2021-03-25 00:25:00|2149.7|2149.4|2149.9|2149.6|2150.8|2150.5|2149.4|2149.1|101
1616632200000|2021-03-25 00:30:00|2149.8|2149.5|2150.2|2149.9|2150.3|2150|2149.3|2149|56
1616632500000|2021-03-25 00:35:00|2150.1|2149.8|2150.9|2150.6|2150.9|2150.6|2149.7|2149.4|86
1616632800000|2021-03-25 00:40:00|2150.5|2150.2|2151.1|2150.8|2151.1|2150.8|2150.5|2150.2|37
1616633100000|2021-03-25 00:45:00|2151.2|2150.9|2151.3|2151|2152.1|2151.8|2151.1|2150.8|129
1616633400000|2021-03-25 00:50:00|2151.5|2151.2|2151|2150.7|2151.7|2151.4|2150.9|2150.6|44
1616633700000|2021-03-25 00:55:00|2151.5|2151.2|2151.8|2151.5|2151.9|2151.6|2151|2150.7|86
1616634000000|2021-03-25 01:00:00|2151.9|2151.6|2150.5|2150.2|2152.3|2152|2150.3|2150|64
1616634300000|2021-03-25 01:05:00|2150.4|2150.1|2150.6|2150.3|2151.1|2150.8|2149.8|2149.5|64
1616634600000|2021-03-25 01:10:00|2150.7|2150.4|2148.9|2148.6|2150.7|2150.4|2148.7|2148.4|76
1616634900000|2021-03-25 01:15:00|2148.8|2148.5|2146.8|2146.5|2148.8|2148.5|2146.4|2146.1|157
1616635200000|2021-03-25 01:20:00|2147|2146.7|2148.4|2148.1|2148.4|2148.1|2147|2146.7|42
1616635500000|2021-03-25 01:25:00|2148.5|2148.2|2149.2|2148.9|2149.6|2149.3|2147.5|2147.2|28
1616635800000|2021-03-25 01:30:00|2149.1|2148.8|2146.1|2145.8|2149.8|2149.5|2144.3|2144|218
1616636100000|2021-03-25 01:35:00|2145.5|2145.2|2144.1|2143.8|2145.5|2145.2|2141|2140.7|233
1616636400000|2021-03-25 01:40:00|2144.3|2144|2147.2|2146.9|2147.4|2147.1|2143.9|2143.6|77
1616636700000|2021-03-25 01:45:00|2146.5|2146.2|2146.3|2146|2146.7|2146.4|2144.6|2144.3|107
1616637000000|2021-03-25 01:50:00|2147.3|2147|2146.5|2146.2|2147.4|2147.1|2145.4|2145.1|45
1616637300000|2021-03-25 01:55:00|2146.2|2145.9|2147|2146.7|2147.6|2147.3|2146.2|2145.9|25
1616637600000|2021-03-25 02:00:00|2147.3|2147|2149.4|2149.1|2149.8|2149.5|2146.8|2146.5|64
1616637900000|2021-03-25 02:05:00|2149.7|2149.4|2150.1|2149.8|2151.6|2151.3|2149.7|2149.4|91
1616638200000|2021-03-25 02:10:00|2150.7|2150.4|2151.4|2151.1|2151.7|2151.4|2150.4|2150.1|42
1616638500000|2021-03-25 02:15:00|2151.6|2151.3|2152.9|2152.6|2153|2152.7|2151.6|2151.3|103
1616638800000|2021-03-25 02:20:00|2152.2|2151.9|2151.5|2151.2|2155.3|2155|2151.1|2150.8|517
1616639100000|2021-03-25 02:25:00|2152.4|2152.1|2150.7|2150.4|2152.4|2152.1|2149.8|2149.5|59
1616639400000|2021-03-25 02:30:00|2150.8|2150.5|2152.6|2152.3|2153|2152.7|2150.8|2150.5|87
1616639700000|2021-03-25 02:35:00|2153|2152.7|2154.1|2153.8|2154.1|2153.8|2152.1|2151.8|100
1616640000000|2021-03-25 02:40:00|2154.2|2153.9|2154.2|2153.9|2155.9|2155.6|2153.6|2153.3|159
1616640300000|2021-03-25 02:45:00|2154.7|2154.4|2154.5|2154.2|2155.1|2154.8|2152.9|2152.6|64
1616640600000|2021-03-25 02:50:00|2154.4|2154.1|2153.7|2153.4|2154.6|2154.3|2152.9|2152.6|60
1616640900000|2021-03-25 02:55:00|2154.1|2153.8|2154.6|2154.3|2155.3|2155|2154.1|2153.8|115
1616641200000|2021-03-25 03:00:00|2154.8|2154.5|2153.9|2153.6|2155.1|2154.8|2153.1|2152.8|75
1616641500000|2021-03-25 03:05:00|2154.1|2153.8|2153.1|2152.8|2154.3|2154|2152.7|2152.4|100
1616641800000|2021-03-25 03:10:00|2153.4|2153.1|2150.5|2150.2|2153.4|2153.1|2150.4|2150.1|154
1616642100000|2021-03-25 03:15:00|2151.6|2151.3|2151.4|2151.1|2152.1|2151.8|2150.4|2150.1|37
1616642400000|2021-03-25 03:20:00|2151.8|2151.5|2151.6|2151.3|2152.2|2151.9|2150.5|2150.2|27
1616642700000|2021-03-25 03:25:00|2151.2|2150.9|2150.7|2150.4|2151.2|2150.9|2150.3|2150|20
1616643000000|2021-03-25 03:30:00|2151.2|2150.9|2150.9|2150.6|2153.5|2153.2|2150.9|2150.6|48
1616643300000|2021-03-25 03:35:00|2151.3|2151|2150.8|2150.5|2151.9|2151.6|2150.8|2150.5|26
1616643600000|2021-03-25 03:40:00|2150.5|2150.2|2151.6|2151.3|2151.8|2151.5|2150.4|2150.1|19
1616643900000|2021-03-25 03:45:00|2151.9|2151.6|2151.1|2150.8|2151.9|2151.6|2151.1|2150.8|17
1616644200000|2021-03-25 03:50:00|2151.6|2151.3|2150.7|2150.4|2151.9|2151.6|2150|2149.7|101
1616644500000|2021-03-25 03:55:00|2150.9|2150.6|2151.7|2151.4|2151.9|2151.6|2150.9|2150.6|28
1616644800000|2021-03-25 04:00:00|2151.9|2151.6|2151.8|2151.5|2152.2|2151.9|2151.1|2150.8|30
1616645100000|2021-03-25 04:05:00|2151.3|2151|2150.5|2150.2|2151.3|2151|2150.1|2149.8|42
1616645400000|2021-03-25 04:10:00|2150.3|2150|2150.5|2150.2|2150.9|2150.6|2150.3|2150|18
1616645700000|2021-03-25 04:15:00|2150.4|2150.1|2150.1|2149.8|2150.6|2150.3|2149.2|2148.9|72
1616646000000|2021-03-25 04:20:00|2150.5|2150.2|2150.4|2150.1|2150.7|2150.4|2150|2149.7|13
1616646300000|2021-03-25 04:25:00|2150.7|2150.4|2151|2150.7|2151|2150.7|2150.7|2150.4|5
1616646600000|2021-03-25 04:30:00|2150.4|2150.1|2150.8|2150.5|2151.3|2151|2150.3|2150|12
1616646900000|2021-03-25 04:35:00|2150.4|2150.1|2150.6|2150.3|2150.6|2150.3|2150.3|2150|6
1616647200000|2021-03-25 04:40:00|2150.7|2150.4|2149.3|2149|2150.7|2150.4|2148.9|2148.6|40
1616647500000|2021-03-25 04:45:00|2148.7|2148.4|2148.5|2148.2|2148.7|2148.4|2147.7|2147.4|30
1616647800000|2021-03-25 04:50:00|2147.8|2147.5|2148.4|2148.1|2148.4|2148.1|2147.2|2146.9|11
1616648100000|2021-03-25 04:55:00|2148.3|2148|2148.4|2148.1|2148.4|2148.1|2147.8|2147.5|5
1616648400000|2021-03-25 05:00:00|2148.7|2148.4|2150.4|2150.1|2150.4|2150.1|2148.7|2148.4|55
1616648700000|2021-03-25 05:05:00|2151|2150.7|2152.3|2152|2152.9|2152.6|2150.9|2150.6|33
1616649000000|2021-03-25 05:10:00|2152.1|2151.8|2151.7|2151.4|2152.5|2152.2|2151.7|2151.4|20
1616649300000|2021-03-25 05:15:00|2152.2|2151.9|2152.6|2152.3|2152.6|2152.3|2152.2|2151.9|8
1616649600000|2021-03-25 05:20:00|2152.4|2152.1|2153|2152.7|2153.1|2152.8|2152.4|2152.1|14
1616649900000|2021-03-25 05:25:00|2152.6|2152.3|2153.3|2153|2153.7|2153.4|2152|2151.7|59
1616650200000|2021-03-25 05:30:00|2153.5|2153.2|2152.1|2151.8|2154.2|2153.9|2151.8|2151.5|49
1616650500000|2021-03-25 05:35:00|2152.3|2152|2151.2|2150.9|2152.4|2152.1|2151.2|2150.9|30
1616650800000|2021-03-25 05:40:00|2151.1|2150.8|2150.2|2149.9|2151.3|2151|2149.8|2149.5|18
1616651100000|2021-03-25 05:45:00|2149.9|2149.6|2148.2|2147.9|2150.2|2149.9|2148.2|2147.9|22
1616651400000|2021-03-25 05:50:00|2148.9|2148.6|2148|2147.7|2149.1|2148.8|2147.9|2147.6|78
1616651700000|2021-03-25 05:55:00|2148.4|2148.1|2148.3|2148|2149|2148.7|2147.9|2147.6|22
1616652000000|2021-03-25 06:00:00|2147.8|2147.5|2148.1|2147.8|2148.1|2147.8|2147.2|2146.9|25
1616652300000|2021-03-25 06:05:00|2148.2|2147.9|2149.8|2149.5|2149.8|2149.5|2148.2|2147.9|72
1616652600000|2021-03-25 06:10:00|2149.7|2149.4|2149.1|2148.8|2150.2|2149.9|2149.1|2148.8|27
1616652900000|2021-03-25 06:15:00|2149.2|2148.9|2151.2|2150.9|2151.2|2150.9|2148.1|2147.8|38
1616653200000|2021-03-25 06:20:00|2151.1|2150.8|2150.8|2150.5|2151.7|2151.4|2150.8|2150.5|12
1616653500000|2021-03-25 06:25:00|2150.7|2150.4|2150.2|2149.9|2151|2150.7|2149.6|2149.3|24
1616653800000|2021-03-25 06:30:00|2149.4|2149.1|2150.7|2150.4|2150.7|2150.4|2148.9|2148.6|40
1616654100000|2021-03-25 06:35:00|2151.1|2150.8|2150.9|2150.6|2152.1|2151.8|2150.8|2150.5|41
1616654400000|2021-03-25 06:40:00|2151.3|2151|2151.3|2151|2151.6|2151.3|2151.1|2150.8|12
1616654700000|2021-03-25 06:45:00|2151.4|2151.1|2152.7|2152.4|2152.7|2152.4|2151.4|2151.1|113
1616655000000|2021-03-25 06:50:00|2152.6|2152.3|2151|2150.7|2152.6|2152.3|2150.8|2150.5|33
1616655300000|2021-03-25 06:55:00|2150.8|2150.5|2151.3|2151|2151.3|2151|2150.5|2150.2|9
1616655600000|2021-03-25 07:00:00|2151.9|2151.6|2150.3|2150|2151.9|2151.6|2148.3|2148|82
1616655900000|2021-03-25 07:05:00|2150.8|2150.5|2152.4|2152.1|2153.1|2152.8|2150.8|2150.5|34
1616656200000|2021-03-25 07:10:00|2152.9|2152.6|2151.6|2151.3|2152.9|2152.6|2150.9|2150.6|94
1616656500000|2021-03-25 07:15:00|2151.8|2151.5|2150.5|2150.2|2152.2|2151.9|2149.5|2149.2|72
1616656800000|2021-03-25 07:20:00|2150.3|2150|2151.5|2151.2|2151.6|2151.3|2149.9|2149.6|79
1616657100000|2021-03-25 07:25:00|2151.2|2150.9|2150.6|2150.3|2151.6|2151.3|2150.6|2150.3|37
1616657400000|2021-03-25 07:30:00|2150.7|2150.4|2150.5|2150.2|2151.4|2151.1|2150|2149.7|57
1616657700000|2021-03-25 07:35:00|2149.9|2149.6|2150.5|2150.2|2150.8|2150.5|2149.4|2149.1|23
1616658000000|2021-03-25 07:40:00|2151|2150.7|2151|2150.7|2151.2|2150.9|2150|2149.7|29
1616658300000|2021-03-25 07:45:00|2150.8|2150.5|2149.6|2149.3|2151|2150.7|2149.6|2149.3|53
1616658600000|2021-03-25 07:50:00|2149.3|2149|2148.9|2148.6|2150|2149.7|2148.7|2148.4|76
1616658900000|2021-03-25 07:55:00|2149.1|2148.8|2148.7|2148.4|2149.6|2149.3|2147.9|2147.6|57
1616659200000|2021-03-25 08:00:00|2148.4|2148.1|2144.6|2144.3|2148.4|2148.1|2143.4|2143.1|379
1616659500000|2021-03-25 08:05:00|2145.5|2145.2|2147.9|2147.6|2147.9|2147.6|2144.8|2144.5|166
1616659800000|2021-03-25 08:10:00|2147.5|2147.2|2147.9|2147.6|2149.2|2148.9|2146.6|2146.3|158
1616660100000|2021-03-25 08:15:00|2148.1|2147.8|2152.3|2152|2152.8|2152.5|2148.1|2147.8|338
1616660400000|2021-03-25 08:20:00|2152|2151.7|2151.4|2151.1|2152.2|2151.9|2149.1|2148.8|156
1616660700000|2021-03-25 08:25:00|2151.2|2150.9|2150.1|2149.8|2151.6|2151.3|2149.9|2149.6|46
1616661000000|2021-03-25 08:30:00|2149.9|2149.6|2151|2150.7|2152.3|2152|2149.9|2149.6|144
1616661300000|2021-03-25 08:35:00|2150.2|2149.9|2151|2150.7|2152.5|2152.2|2150.2|2149.9|189
1616661600000|2021-03-25 08:40:00|2151.3|2151|2151.8|2151.5|2152.1|2151.8|2150.1|2149.8|146
1616661900000|2021-03-25 08:45:00|2151.7|2151.4|2153.1|2152.8|2153.4|2153.1|2150.8|2150.5|138
1616662200000|2021-03-25 08:50:00|2153.3|2153|2151.5|2151.2|2153.4|2153.1|2150.7|2150.4|71
1616662500000|2021-03-25 08:55:00|2151.4|2151.1|2148.3|2148|2151.5|2151.2|2147.8|2147.5|178
1616662800000|2021-03-25 09:00:00|2147.6|2147.3|2144.5|2144.2|2147.8|2147.5|2144|2143.7|217
1616663100000|2021-03-25 09:05:00|2144.7|2144.4|2143.1|2142.8|2144.9|2144.6|2140.4|2140.1|371
1616663400000|2021-03-25 09:10:00|2142.8|2142.5|2145.1|2144.8|2145.4|2145.1|2142.8|2142.5|117
1616663700000|2021-03-25 09:15:00|2144.7|2144.4|2145.3|2145|2146.2|2145.9|2143.3|2143|153
1616664000000|2021-03-25 09:20:00|2145.6|2145.3|2145.2|2144.9|2146.4|2146.1|2143.8|2143.5|189
1616664300000|2021-03-25 09:25:00|2145.9|2145.6|2145.9|2145.6|2146.2|2145.9|2145.1|2144.8|55
1616664600000|2021-03-25 09:30:00|2145.5|2145.2|2146|2145.7|2147.2|2146.9|2145.4|2145.1|47
1616664900000|2021-03-25 09:35:00|2146.2|2145.9|2145.5|2145.2|2146.2|2145.9|2144.3|2144|46
1616665200000|2021-03-25 09:40:00|2145.4|2145.1|2143.6|2143.3|2145.4|2145.1|2142.9|2142.6|79
1616665500000|2021-03-25 09:45:00|2143.7|2143.4|2142.9|2142.6|2144.1|2143.8|2142.2|2141.9|140
1616665800000|2021-03-25 09:50:00|2143|2142.7|2141.7|2141.4|2143.7|2143.4|2141.5|2141.2|186
1616666100000|2021-03-25 09:55:00|2141.6|2141.3|2142.2|2141.9|2142.6|2142.3|2140.9|2140.6|264
1616666400000|2021-03-25 10:00:00|2142.4|2142.1|2144.6|2144.3|2144.8|2144.5|2142.2|2141.9|131
1616666700000|2021-03-25 10:05:00|2144.9|2144.6|2144.5|2144.2|2145.7|2145.4|2143.6|2143.3|248
1616667000000|2021-03-25 10:10:00|2144.4|2144.1|2144.2|2143.9|2144.7|2144.4|2143.6|2143.3|139
1616667300000|2021-03-25 10:15:00|2144.3|2144|2142|2141.7|2144.3|2144|2141.5|2141.2|167
1616667600000|2021-03-25 10:20:00|2141.9|2141.6|2142|2141.7|2142.3|2142|2141.4|2141.1|110
1616667900000|2021-03-25 10:25:00|2141.9|2141.6|2142.1|2141.8|2142.9|2142.6|2141.3|2141|178
1616668200000|2021-03-25 10:30:00|2142.4|2142.1|2143.5|2143.2|2143.5|2143.2|2141.6|2141.3|131
1616668500000|2021-03-25 10:35:00|2143.4|2143.1|2143.7|2143.4|2144.3|2144|2143|2142.7|64
1616668800000|2021-03-25 10:40:00|2143.5|2143.2|2143.1|2142.8|2143.6|2143.3|2142.4|2142.1|31
1616669100000|2021-03-25 10:45:00|2142.7|2142.4|2143.1|2142.8|2143.4|2143.1|2142|2141.7|196
1616669400000|2021-03-25 10:50:00|2143|2142.7|2143.3|2143|2144.5|2144.2|2142.9|2142.6|112
1616669700000|2021-03-25 10:55:00|2143|2142.7|2142.8|2142.5|2143.2|2142.9|2142.6|2142.3|72
1616670000000|2021-03-25 11:00:00|2142.6|2142.3|2138.8|2138.5|2143|2142.7|2138.5|2138.2|228
1616670300000|2021-03-25 11:05:00|2138.6|2138.3|2138.6|2138.3|2138.9|2138.6|2136.6|2136.3|389
1616670600000|2021-03-25 11:10:00|2138.7|2138.4|2137.7|2137.4|2138.8|2138.5|2137.4|2137.1|131
1616670900000|2021-03-25 11:15:00|2137.9|2137.6|2135.3|2135|2138|2137.7|2133.8|2133.5|324
1616671200000|2021-03-25 11:20:00|2135.2|2134.9|2129.2|2128.9|2135.8|2135.5|2128.5|2128.2|823
1616671500000|2021-03-25 11:25:00|2129.1|2128.8|2127.9|2127.6|2129.3|2129|2125.4|2125.1|502
1616671800000|2021-03-25 11:30:00|2127.1|2126.8|2124.4|2124.1|2127.2|2126.9|2123.9|2123.6|731
1616672100000|2021-03-25 11:35:00|2124.3|2124|2123|2122.7|2125.9|2125.6|2122.2|2121.9|550
1616672400000|2021-03-25 11:40:00|2122.4|2122.1|2123.6|2123.3|2125.9|2125.6|2120.7|2120.4|641
1616672700000|2021-03-25 11:45:00|2123.3|2123|2121.1|2120.8|2123.5|2123.2|2120.8|2120.5|447
1616673000000|2021-03-25 11:50:00|2121.2|2120.9|2113.2|2112.9|2121.5|2121.2|2110.6|2110.3|2291
1616673300000|2021-03-25 11:55:00|2112.9|2112.6|2111.7|2111.4|2118.5|2118.2|2111.2|2110.9|1211
1616673600000|2021-03-25 12:00:00|2112.2|2111.9|2114.2|2113.9|2117.6|2117.3|2108|2107.7|1728
1616673900000|2021-03-25 12:05:00|2114|2113.7|2116.6|2116.3|2117.1|2116.8|2112.6|2112.3|536
1616674200000|2021-03-25 12:10:00|2116.8|2116.5|2114.9|2114.6|2120|2119.7|2114.5|2114.2|803
1616674500000|2021-03-25 12:15:00|2114.8|2114.5|2108.4|2108.1|2116.2|2115.9|2108.1|2107.8|934
1616674800000|2021-03-25 12:20:00|2108.3|2108|2112|2111.7|2112.8|2112.5|2108.1|2107.8|863
1616675100000|2021-03-25 12:25:00|2112.2|2111.9|2109.9|2109.6|2113.1|2112.8|2109.1|2108.8|562
1616675400000|2021-03-25 12:30:00|2109.7|2109.4|2119.1|2118.8|2120.6|2120.3|2109.3|2109|1134
1616675700000|2021-03-25 12:35:00|2119|2118.7|2108.8|2108.5|2119|2118.7|2108.5|2108.2|957
1616676000000|2021-03-25 12:40:00|2108.5|2108.2|2106.4|2106.1|2111.2|2110.9|2104.5|2104.2|1446
1616676300000|2021-03-25 12:45:00|2106.1|2105.8|2114.1|2113.8|2114.4|2114.1|2106.1|2105.8|710
1616676600000|2021-03-25 12:50:00|2113.4|2113.1|2111.9|2111.6|2114.9|2114.6|2111.5|2111.2|483
1616676900000|2021-03-25 12:55:00|2112|2111.7|2113.7|2113.4|2114.8|2114.5|2110.2|2109.9|701
1616677200000|2021-03-25 13:00:00|2113.2|2112.9|2113.5|2113.2|2116|2115.7|2111.8|2111.5|576
1616677500000|2021-03-25 13:05:00|2113.7|2113.4|2108.2|2107.9|2113.7|2113.4|2107.9|2107.6|1067
1616677800000|2021-03-25 13:10:00|2108.3|2108|2113.2|2112.9|2114.3|2114|2107.1|2106.8|875
1616678100000|2021-03-25 13:15:00|2113|2112.7|2116.1|2115.8|2116.1|2115.8|2111.1|2110.8|628
1616678400000|2021-03-25 13:20:00|2115.9|2115.6|2116.7|2116.4|2117.8|2117.5|2114.5|2114.2|528
1616678700000|2021-03-25 13:25:00|2116.8|2116.5|2111.6|2111.3|2117|2116.7|2110.8|2110.5|899
1616679000000|2021-03-25 13:30:00|2110.9|2110.6|2114|2113.7|2122.7|2122.4|2109.5|2109.2|6772
1616679300000|2021-03-25 13:35:00|2113.8|2113.5|2126.8|2126.5|2128.4|2128.1|2109|2108.7|5407
1616679600000|2021-03-25 13:40:00|2127.2|2126.9|2129.6|2129.3|2131.4|2131.1|2124.1|2123.8|4097
1616679900000|2021-03-25 13:45:00|2129.4|2129.1|2120.1|2119.8|2129.6|2129.3|2119.5|2119.2|3896
1616680200000|2021-03-25 13:50:00|2120.3|2120|2109.7|2109.4|2120.3|2120|2107.2|2106.9|3984
1616680500000|2021-03-25 13:55:00|2109.4|2109.1|2117|2116.7|2117|2116.7|2105.1|2104.8|4513
1616680800000|2021-03-25 14:00:00|2116.6|2116.3|2125.4|2125.1|2126.8|2126.5|2111.2|2110.9|5382
1616681100000|2021-03-25 14:05:00|2125.5|2125.2|2130.3|2130|2131.6|2131.3|2124.5|2124.2|3755
1616681400000|2021-03-25 14:10:00|2130.5|2130.2|2129.5|2129.2|2132.6|2132.3|2126.5|2126.2|3198
1616681700000|2021-03-25 14:15:00|2129.6|2129.3|2119.8|2119.5|2129.7|2129.4|2117.7|2117.4|3434
1616682000000|2021-03-25 14:20:00|2120.3|2120|2125.2|2124.9|2126.5|2126.2|2119.2|2118.9|2446
1616682300000|2021-03-25 14:25:00|2125.5|2125.2|2119.7|2119.4|2129.6|2129.3|2119.4|2119.1|3054
1616682600000|2021-03-25 14:30:00|2119.8|2119.5|2118.3|2118|2124.8|2124.5|2117.6|2117.3|2217
1616682900000|2021-03-25 14:35:00|2118.8|2118.5|2116.6|2116.3|2119.3|2119|2112.4|2112.1|2270
1616683200000|2021-03-25 14:40:00|2116.8|2116.5|2113.4|2113.1|2117.2|2116.9|2111.6|2111.3|2487
1616683500000|2021-03-25 14:45:00|2113.5|2113.2|2107.1|2106.8|2115.8|2115.5|2107.1|2106.8|3736
1616683800000|2021-03-25 14:50:00|2106.9|2106.6|2101.2|2100.9|2106.9|2106.6|2101|2100.7|3864
1616684100000|2021-03-25 14:55:00|2101.1|2100.8|2109.6|2109.3|2110.1|2109.8|2098.8|2098.5|5044
1616684400000|2021-03-25 15:00:00|2109.4|2109.1|2105.9|2105.6|2110.3|2110|2103.1|2102.8|4030
1616684700000|2021-03-25 15:05:00|2106|2105.7|2108.5|2108.2|2110.9|2110.6|2103.2|2102.9|2402
1616685000000|2021-03-25 15:10:00|2108.1|2107.8|2120.6|2120.3|2121.3|2121|2107.4|2107.1|4621
1616685300000|2021-03-25 15:15:00|2120.5|2120.2|2124.7|2124.4|2124.9|2124.6|2118.1|2117.8|2616
1616685600000|2021-03-25 15:20:00|2124.5|2124.2|2124.1|2123.8|2125.4|2125.1|2122.6|2122.3|2124
1616685900000|2021-03-25 15:25:00|2124.2|2123.9|2128.8|2128.5|2129.2|2128.9|2120.9|2120.6|3043
1616686200000|2021-03-25 15:30:00|2129.1|2128.8|2137.5|2137.2|2138|2137.7|2127.7|2127.4|4472
1616686500000|2021-03-25 15:35:00|2137.4|2137.1|2136.8|2136.5|2139.8|2139.5|2136.4|2136.1|4766
1616686800000|2021-03-25 15:40:00|2136.5|2136.2|2129.2|2128.9|2137.9|2137.6|2129.2|2128.9|4033
1616687100000|2021-03-25 15:45:00|2129.5|2129.2|2129.8|2129.5|2133.9|2133.6|2124.9|2124.6|2911
1616687400000|2021-03-25 15:50:00|2129.5|2129.2|2138.2|2137.9|2138.8|2138.5|2127.5|2127.2|2097
1616687700000|2021-03-25 15:55:00|2137.1|2136.8|2150.8|2150.5|2151.2|2150.9|2135.7|2135.4|5027
1616688000000|2021-03-25 16:00:00|2150.7|2150.4|2157.4|2157.1|2157.6|2157.3|2150.2|2149.9|7230
1616688300000|2021-03-25 16:05:00|2157.5|2157.2|2153.7|2153.4|2158|2157.7|2151.9|2151.6|3944
1616688600000|2021-03-25 16:10:00|2153.8|2153.5|2147.8|2147.5|2156|2155.7|2147.6|2147.3|3275
1616688900000|2021-03-25 16:15:00|2147.9|2147.6|2160.7|2160.4|2162.1|2161.8|2147.9|2147.6|4065
1616689200000|2021-03-25 16:20:00|2160.4|2160.1|2165.2|2164.9|2165.2|2164.9|2158.2|2157.9|3262
1616689500000|2021-03-25 16:25:00|2165|2164.7|2163.7|2163.4|2168.1|2167.8|2162.8|2162.5|3259
1616689800000|2021-03-25 16:30:00|2163.5|2163.2|2164.1|2163.8|2168.8|2168.5|2163|2162.7|2617
1616690100000|2021-03-25 16:35:00|2164.5|2164.2|2162.9|2162.6|2166|2165.7|2160.3|2160|1681
1616690400000|2021-03-25 16:40:00|2163|2162.7|2169|2168.7|2169.9|2169.6|2162.4|2162.1|2018
1616690700000|2021-03-25 16:45:00|2169.1|2168.8|2172|2171.7|2174.1|2173.8|2169|2168.7|1924
1616691000000|2021-03-25 16:50:00|2171.4|2171.1|2168.9|2168.6|2173.8|2173.5|2168.4|2168.1|2156
1616691300000|2021-03-25 16:55:00|2169|2168.7|2165.8|2165.5|2170|2169.7|2165.1|2164.8|1976
1616691600000|2021-03-25 17:00:00|2165.6|2165.3|2162.4|2162.1|2166.1|2165.8|2156.6|2156.3|3875
1616691900000|2021-03-25 17:05:00|2162.3|2162|2165.4|2165.1|2169.5|2169.2|2162|2161.7|3236
1616692200000|2021-03-25 17:10:00|2165.3|2165|2170.3|2170|2171.1|2170.8|2163.5|2163.2|1632
1616692500000|2021-03-25 17:15:00|2170.6|2170.3|2165.4|2165.1|2171.6|2171.3|2163.8|2163.5|1653
1616692800000|2021-03-25 17:20:00|2165.2|2164.9|2160.2|2159.9|2167.3|2167|2158.9|2158.6|2498
1616693100000|2021-03-25 17:25:00|2160.4|2160.1|2158.2|2157.9|2162|2161.7|2156.5|2156.2|1818
1616693400000|2021-03-25 17:30:00|2158.6|2158.3|2157.9|2157.6|2162.6|2162.3|2156.5|2156.2|1284
1616693700000|2021-03-25 17:35:00|2157.5|2157.2|2155|2154.7|2158.5|2158.2|2153.4|2153.1|1924
1616694000000|2021-03-25 17:40:00|2155.1|2154.8|2161.5|2161.2|2162.5|2162.2|2155|2154.7|1610
1616694300000|2021-03-25 17:45:00|2161.4|2161.1|2158.1|2157.8|2164.2|2163.9|2154.4|2154.1|2070
1616694600000|2021-03-25 17:50:00|2158.5|2158.2|2160.5|2160.2|2160.8|2160.5|2156.3|2156|1254
1616694900000|2021-03-25 17:55:00|2161.4|2161.1|2152.7|2152.4|2161.8|2161.5|2152.2|2151.9|1224
1616695200000|2021-03-25 18:00:00|2152.6|2152.3|2150.3|2150|2153.9|2153.6|2149.4|2149.1|1563
1616695500000|2021-03-25 18:05:00|2150.2|2149.9|2151.2|2150.9|2156.2|2155.9|2149.4|2149.1|1408
1616695800000|2021-03-25 18:10:00|2151.3|2151|2155.9|2155.6|2156.5|2156.2|2150|2149.7|1386
1616696100000|2021-03-25 18:15:00|2155.8|2155.5|2163.5|2163.2|2163.5|2163.2|2154.2|2153.9|3191
1616696400000|2021-03-25 18:20:00|2163|2162.7|2159.7|2159.4|2163.1|2162.8|2156.2|2155.9|1824
1616696700000|2021-03-25 18:25:00|2158.9|2158.6|2146.6|2146.3|2160.8|2160.5|2146.3|2146|2940
1616697000000|2021-03-25 18:30:00|2146.7|2146.4|2148.5|2148.2|2150.1|2149.8|2146.6|2146.3|1334
1616697300000|2021-03-25 18:35:00|2148.4|2148.1|2160.8|2160.5|2162.9|2162.6|2146.7|2146.4|2750
1616697600000|2021-03-25 18:40:00|2160.3|2160|2164.5|2164.2|2164.7|2164.4|2160.3|2160|1635
1616697900000|2021-03-25 18:45:00|2164.6|2164.3|2166.4|2166.1|2168.6|2168.3|2164.4|2164.1|1436
1616698200000|2021-03-25 18:50:00|2166.8|2166.5|2171.2|2170.9|2173.2|2172.9|2165.6|2165.3|1763
1616698500000|2021-03-25 18:55:00|2171|2170.7|2169.7|2169.4|2172.4|2172.1|2165.7|2165.4|1813
1616698800000|2021-03-25 19:00:00|2169.3|2169|2173.7|2173.4|2174.8|2174.5|2168.6|2168.3|2454
1616699100000|2021-03-25 19:05:00|2173.8|2173.5|2170.2|2169.9|2175.4|2175.1|2169.8|2169.5|2255
1616699400000|2021-03-25 19:10:00|2170.3|2170|2174.3|2174|2177.3|2177|2169.9|2169.6|2626
1616699700000|2021-03-25 19:15:00|2174.6|2174.3|2178.9|2178.6|2179|2178.7|2174.3|2174|1937
1616700000000|2021-03-25 19:20:00|2178.4|2178.1|2180.4|2180.1|2181.2|2180.9|2177.7|2177.4|2621
1616700300000|2021-03-25 19:25:00|2180.6|2180.3|2181.9|2181.6|2182.6|2182.3|2179.4|2179.1|1813
1616700600000|2021-03-25 19:30:00|2182.1|2181.8|2182.5|2182.2|2184.3|2184|2179.7|2179.4|2699
1616700900000|2021-03-25 19:35:00|2182.7|2182.4|2185.9|2185.6|2186.5|2186.2|2180.5|2180.2|2187
1616701200000|2021-03-25 19:40:00|2185.8|2185.5|2186.7|2186.4|2190.5|2190.2|2184.5|2184.2|3650
1616701500000|2021-03-25 19:45:00|2186.5|2186.2|2187.8|2187.5|2190|2189.7|2185.7|2185.4|2156
1616701800000|2021-03-25 19:50:00|2188.1|2187.8|2186.3|2186|2193.2|2192.9|2186.2|2185.9|5412
1616702100000|2021-03-25 19:55:00|2186.4|2186.1|2184.6|2184.3|2186.4|2186.1|2182.3|2182|13417
1616702400000|2021-03-25 20:00:00|2184.9|2184.6|2185.5|2185.2|2187.8|2187.5|2182.3|2182|4166
1616702700000|2021-03-25 20:05:00|2185.7|2185.4|2188|2187.7|2188.8|2188.5|2185.3|2185|1394
1616703000000|2021-03-25 20:10:00|2188.1|2187.8|2189|2188.2|2189.9|2189.6|2187|2186.7|1432
1616703300000|2021-03-25 20:15:00|2188.9|2188.1|2189.1|2188.3|2189.1|2188.3|2188.5|2187.7|1
1616703600000|2021-03-25 20:20:00|2188.7|2187.9|2189.1|2188.3|2189.2|2188.4|2188.7|2187.9|0
1616703900000|2021-03-25 20:25:00|2188.8|2188|2188.7|2187.9|2188.8|2188|2188.6|2187.8|0
1616704200000|2021-03-25 20:30:00|2188.5|2188.2|2189.4|2189.1|2190.3|2190|2187.2|2186.9|472
1616704500000|2021-03-25 20:35:00|2189|2188.7|2187.8|2187.5|2189|2188.7|2187|2186.7|216
1616704800000|2021-03-25 20:40:00|2187.9|2187.6|2187.4|2187.1|2188|2187.7|2187.1|2186.8|99
1616705100000|2021-03-25 20:45:00|2187.6|2187.3|2186.6|2186.3|2188.7|2188.4|2186.6|2186.3|174
1616705400000|2021-03-25 20:50:00|2186.8|2186.5|2187|2186.7|2187.4|2187.1|2186|2185.7|188
1616705700000|2021-03-25 20:55:00|2186.9|2186.6|2187.8|2187|2187.9|2187.1|2186.6|2186.3|185
1616706000000|2021-03-25 21:00:00|2187.7|2186.9|2187.7|2186.9|2187.9|2187.1|2187.7|2186.9|0
1616706300000|2021-03-25 21:05:00|2187.6|2186.8|2187.8|2187|2187.8|2187|2187.6|2186.8|0
1616706600000|2021-03-25 21:10:00|2187.7|2186.9|2187.6|2186.8|2187.7|2186.9|2187.6|2186.8|0
1616706900000|2021-03-25 21:15:00|2187.5|2186.7|2187.5|2186.7|2187.6|2186.8|2187.4|2186.6|0
1616707200000|2021-03-25 21:20:00|2187.4|2186.6|2187.4|2186.6|2187.5|2186.7|2187.4|2186.6|0
1616707500000|2021-03-25 21:25:00|2187.5|2186.7|2187.6|2186.8|2187.7|2186.9|2187.5|2186.7|0
1616708100000|2021-03-25 21:35:00|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|2187.7|2186.9|0
1616708400000|2021-03-25 21:40:00|2187.6|2186.8|2187.6|2186.8|2187.7|2186.9|2187.5|2186.7|0
1616708700000|2021-03-25 21:45:00|2187.7|2186.9|2187.5|2186.7|2187.7|2186.9|2187.4|2186.6|0
1616709000000|2021-03-25 21:50:00|2187.4|2186.6|2187.6|2186.8|2187.6|2186.8|2187.4|2186.6|0
1616709300000|2021-03-25 21:55:00|2187.7|2186.9|2187.8|2187|2187.8|2187|2187.6|2186.8|0
1616709600000|2021-03-25 22:00:00|2187.9|2187.6|2183.8|2183.5|2190.8|2190.5|2182.9|2182.6|281
1616709900000|2021-03-25 22:05:00|2184.2|2183.9|2184.1|2183.8|2185.2|2184.9|2182.9|2182.6|47
1616710200000|2021-03-25 22:10:00|2184.2|2183.9|2184.8|2184.5|2184.8|2184.5|2183.5|2183.2|19
1616710500000|2021-03-25 22:15:00|2184.5|2184.2|2184.3|2184|2185.4|2185.1|2183.8|2183.5|82
1616710800000|2021-03-25 22:20:00|2183.9|2183.6|2184.2|2183.9|2184.8|2184.5|2183|2182.7|51
1616711100000|2021-03-25 22:25:00|2184.1|2183.8|2186.2|2185.9|2186.2|2185.9|2183.2|2182.9|103
1616711400000|2021-03-25 22:30:00|2185.9|2185.6|2185.1|2184.8|2185.9|2185.6|2184.8|2184.5|22
1616711700000|2021-03-25 22:35:00|2185.2|2184.9|2185.2|2184.9|2186.5|2186.2|2185.2|2184.9|56
1616712000000|2021-03-25 22:40:00|2185.6|2185.3|2184.3|2184|2185.6|2185.3|2183.7|2183.4|57
1616712300000|2021-03-25 22:45:00|2184.5|2184.2|2184.6|2184.3|2185.2|2184.9|2183.6|2183.3|27
1616712600000|2021-03-25 22:50:00|2184.7|2184.4|2186.4|2186.1|2186.4|2186.1|2184.6|2184.3|39
1616712900000|2021-03-25 22:55:00|2186.1|2185.8|2185.9|2185.6|2186.5|2186.2|2184.8|2184.5|21
1616713200000|2021-03-25 23:00:00|2185.4|2185.1|2186.3|2186|2186.5|2186.2|2185.1|2184.8|32
1616713500000|2021-03-25 23:05:00|2186.1|2185.8|2188.7|2188.4|2189.7|2189.4|2185.9|2185.6|97
1616713800000|2021-03-25 23:10:00|2189.4|2189.1|2189.7|2189.4|2189.7|2189.4|2188.8|2188.5|51
1616714100000|2021-03-25 23:15:00|2189.8|2189.5|2191|2190.7|2191|2190.7|2189.5|2189.2|90
1616714400000|2021-03-25 23:20:00|2190.7|2190.4|2191.7|2191.4|2192.1|2191.8|2190.2|2189.9|97
1616714700000|2021-03-25 23:25:00|2191.8|2191.5|2193.6|2193.3|2194.1|2193.8|2191.8|2191.5|115
1616715000000|2021-03-25 23:30:00|2193.3|2193|2194.1|2193.8|2194.3|2194|2193.3|2193|72
1616715300000|2021-03-25 23:35:00|2194|2193.7|2193.8|2193.5|2194.4|2194.1|2193.3|2193|32
1616715600000|2021-03-25 23:40:00|2193.7|2193.4|2192|2191.7|2193.9|2193.6|2192|2191.7|28
1616715900000|2021-03-25 23:45:00|2192.3|2192|2190.8|2190.5|2193.1|2192.8|2190.4|2190.1|136
1616716200000|2021-03-25 23:50:00|2191.5|2191.2|2189.7|2189.4|2191.7|2191.4|2189.7|2189.4|29
1616716500000|2021-03-25 23:55:00|2190|2189.7|2190.8|2190.5|2191.7|2191.4|2190|2189.7|40
1616716800000|2021-03-26 00:00:00|2191|2190.7|2192.8|2192.5|2193.1|2192.8|2190.7|2190.4|111
1616717100000|2021-03-26 00:05:00|2193.1|2192.8|2194.1|2193.8|2194.9|2194.6|2192.2|2191.9|80
1616717400000|2021-03-26 00:10:00|2194.5|2194.2|2192.9|2192.6|2194.7|2194.4|2192.5|2192.2|74
1616717700000|2021-03-26 00:15:00|2192.6|2192.3|2190.4|2190.1|2192.8|2192.5|2190.3|2190|110
1616718000000|2021-03-26 00:20:00|2190.3|2190|2190.6|2190.3|2191.4|2191.1|2189.6|2189.3|22
1616718300000|2021-03-26 00:25:00|2190.2|2189.9|2190.4|2190.1|2190.4|2190.1|2188.8|2188.5|33
1616718600000|2021-03-26 00:30:00|2190.1|2189.8|2191.5|2191.2|2192|2191.7|2190.1|2189.8|20
1616718900000|2021-03-26 00:35:00|2191.8|2191.5|2189.3|2189|2191.8|2191.5|2189.3|2189|40
1616719200000|2021-03-26 00:40:00|2189.2|2188.9|2186.5|2186.2|2189.6|2189.3|2186.4|2186.1|74
1616719500000|2021-03-26 00:45:00|2186.8|2186.5|2187.6|2187.3|2188.1|2187.8|2186.7|2186.4|57
1616719800000|2021-03-26 00:50:00|2187.7|2187.4|2188.1|2187.8|2188.4|2188.1|2187.4|2187.1|32
1616720100000|2021-03-26 00:55:00|2188.3|2188|2189.1|2188.8|2189.7|2189.4|2188.3|2188|26
1616720400000|2021-03-26 01:00:00|2188.8|2188.5|2188.4|2188.1|2189.8|2189.5|2188.2|2187.9|17
1616720700000|2021-03-26 01:05:00|2187.8|2187.5|2187.3|2187|2187.9|2187.6|2187.2|2186.9|19
1616721000000|2021-03-26 01:10:00|2187.4|2187.1|2186.7|2186.4|2187.4|2187.1|2185|2184.7|89
1616721300000|2021-03-26 01:15:00|2186.8|2186.5|2187.4|2187.1|2188|2187.7|2186.8|2186.5|39
1616721600000|2021-03-26 01:20:00|2187.5|2187.2|2186.9|2186.6|2187.5|2187.2|2186.6|2186.3|22
1616721900000|2021-03-26 01:25:00|2186.3|2186|2187.4|2187.1|2187.4|2187.1|2186.3|2186|7
1616722200000|2021-03-26 01:30:00|2187.9|2187.6|2190.3|2190|2190.3|2190|2187.9|2187.6|30
1616722500000|2021-03-26 01:35:00|2190.4|2190.1|2191.5|2191.2|2192.6|2192.3|2190|2189.7|47
1616722800000|2021-03-26 01:40:00|2192|2191.7|2191.1|2190.8|2192|2191.7|2189.9|2189.6|25
1616723100000|2021-03-26 01:45:00|2190.9|2190.6|2188|2187.7|2191.1|2190.8|2188|2187.7|33
1616723400000|2021-03-26 01:50:00|2188.6|2188.3|2188.7|2188.4|2189.2|2188.9|2188.4|2188.1|18
1616723700000|2021-03-26 01:55:00|2188.8|2188.5|2191.4|2191.1|2191.6|2191.3|2188.8|2188.5|50
1616724000000|2021-03-26 02:00:00|2191.6|2191.3|2190.9|2190.6|2192.2|2191.9|2190.9|2190.6|29
1616724300000|2021-03-26 02:05:00|2190.2|2189.9|2191.7|2191.4|2191.7|2191.4|2190.2|2189.9|23
1616724600000|2021-03-26 02:10:00|2191.6|2191.3|2191.7|2191.4|2192.2|2191.9|2191.6|2191.3|21
1616724900000|2021-03-26 02:15:00|2191.9|2191.6|2191.9|2191.6|2192.6|2192.3|2191.1|2190.8|44
1616725200000|2021-03-26 02:20:00|2191.8|2191.5|2190.9|2190.6|2191.8|2191.5|2190.1|2189.8|32
1616725500000|2021-03-26 02:25:00|2191|2190.7|2191.4|2191.1|2191.4|2191.1|2189.1|2188.8|37
1616725800000|2021-03-26 02:30:00|2191|2190.7|2192.8|2192.5|2192.8|2192.5|2191|2190.7|26
1616726100000|2021-03-26 02:35:00|2192.4|2192.1|2192.1|2191.8|2193.1|2192.8|2191.2|2190.9|35
1616726400000|2021-03-26 02:40:00|2192.3|2192|2193.5|2193.2|2193.5|2193.2|2192.1|2191.8|35
1616726700000|2021-03-26 02:45:00|2193.6|2193.3|2192.7|2192.4|2193.9|2193.6|2192.1|2191.8|60
1616727000000|2021-03-26 02:50:00|2193.6|2193.3|2194.3|2194|2194.9|2194.6|2193.5|2193.2|68
1616727300000|2021-03-26 02:55:00|2194.4|2194.1|2194|2193.7|2194.5|2194.2|2193.6|2193.3|28
1616727600000|2021-03-26 03:00:00|2194.1|2193.8|2194.3|2194|2195.7|2195.4|2193.9|2193.6|114
1616727900000|2021-03-26 03:05:00|2195.3|2195|2196.7|2196.4|2197|2196.7|2194.5|2194.2|87
1616728200000|2021-03-26 03:10:00|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2196.7|2196.4|31
1616728500000|2021-03-26 03:15:00|2197.5|2197.2|2197.2|2196.9|2197.8|2197.5|2197.1|2196.8|37
1616728800000|2021-03-26 03:20:00|2197.3|2197|2198.2|2197.9|2198.9|2198.6|2197.3|2197|79
1616729100000|2021-03-26 03:25:00|2198.6|2198.3|2198.8|2198.5|2199.3|2199|2198.3|2198|75
1616729400000|2021-03-26 03:30:00|2199|2198.7|2198|2197.7|2199.6|2199.3|2197.6|2197.3|118
1616729700000|2021-03-26 03:35:00|2198.2|2197.9|2197.6|2197.3|2198.8|2198.5|2197.6|2197.3|57
1616730000000|2021-03-26 03:40:00|2197.3|2197|2198.6|2198.3|2198.7|2198.4|2197.2|2196.9|38
1616730300000|2021-03-26 03:45:00|2198.4|2198.1|2197.4|2197.1|2198.4|2198.1|2197.3|2197|23
1616730600000|2021-03-26 03:50:00|2197.3|2197|2197|2196.7|2197.5|2197.2|2196.8|2196.5|17
1616730900000|2021-03-26 03:55:00|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.7|2196.4|26
1616731200000|2021-03-26 04:00:00|2197.3|2197|2198.6|2198.3|2198.6|2198.3|2197.1|2196.8|19
1616731500000|2021-03-26 04:05:00|2198.8|2198.5|2198.5|2198.2|2199.2|2198.9|2198.5|2198.2|34
1616731800000|2021-03-26 04:10:00|2198.8|2198.5|2196.9|2196.6|2198.8|2198.5|2196.9|2196.6|33
1616732100000|2021-03-26 04:15:00|2197|2196.7|2197.5|2197.2|2197.5|2197.2|2196.8|2196.5|27
1616732400000|2021-03-26 04:20:00|2197.6|2197.3|2196.7|2196.4|2197.8|2197.5|2196|2195.7|25
1616732700000|2021-03-26 04:25:00|2196.8|2196.5|2196.5|2196.2|2197|2196.7|2196.2|2195.9|7
1616733000000|2021-03-26 04:30:00|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|4
1616733300000|2021-03-26 04:35:00|2195.8|2195.5|2196|2195.7|2196.3|2196|2195.8|2195.5|6
1616733600000|2021-03-26 04:40:00|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|6
1616733900000|2021-03-26 04:45:00|2197|2196.7|2198.2|2197.9|2198.2|2197.9|2197|2196.7|30
1616734200000|2021-03-26 04:50:00|2198.7|2198.4|2197.8|2197.5|2199.2|2198.9|2197.8|2197.5|52
1616734500000|2021-03-26 04:55:00|2198|2197.7|2198|2197.7|2198.3|2198|2198|2197.7|9
1616734800000|2021-03-26 05:00:00|2199.2|2198.9|2198.5|2198.2|2199.7|2199.4|2198.5|2198.2|22
1616735100000|2021-03-26 05:05:00|2198.3|2198|2198.3|2198|2198.6|2198.3|2197.5|2197.2|17
1616735400000|2021-03-26 05:10:00|2199.2|2198.9|2200|2199.7|2200|2199.7|2198.8|2198.5|44
1616735700000|2021-03-26 05:15:00|2199.7|2199.4|2199.8|2199.5|2199.9|2199.6|2199.3|2199|16
1616736000000|2021-03-26 05:20:00|2199.3|2199|2199.1|2198.8|2199.8|2199.5|2199.1|2198.8|12
1616736300000|2021-03-26 05:25:00|2199.3|2199|2198.8|2198.5|2199.6|2199.3|2198.8|2198.5|24
1616736600000|2021-03-26 05:30:00|2199.3|2199|2199.7|2199.4|2199.9|2199.6|2199.1|2198.8|46
1616736900000|2021-03-26 05:35:00|2199.9|2199.6|2200.5|2200.2|2200.9|2200.6|2199.7|2199.4|43
1616737200000|2021-03-26 05:40:00|2200.3|2200|2200|2199.7|2200.7|2200.4|2199.5|2199.2|37
1616737500000|2021-03-26 05:45:00|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1616738100000|2021-03-26 05:55:00|2200.2|2199.9|2202.6|2202.3|2202.7|2202.4|2200.2|2199.9|124
1616738400000|2021-03-26 06:00:00|2202.7|2202.4|2202.7|2202.4|2202.9|2202.6|2202.3|2202|36
1616738700000|2021-03-26 06:05:00|2202.2|2201.9|2202.9|2202.6|2203.6|2203.3|2202.2|2201.9|59
1616739000000|2021-03-26 06:10:00|2202.7|2202.4|2202.3|2202|2203.3|2203|2202.3|2202|61
1616739300000|2021-03-26 06:15:00|2202.2|2201.9|2202.1|2201.8|2202.4|2202.1|2201.7|2201.4|37
1616739600000|2021-03-26 06:20:00|2202.3|2202|2203.7|2203.4|2203.9|2203.6|2202.3|2202|76
1616739900000|2021-03-26 06:25:00|2203.2|2202.9|2202.6|2202.3|2203.6|2203.3|2202.6|2202.3|35
1616740200000|2021-03-26 06:30:00|2202.8|2202.5|2202.5|2202.2|2203.2|2202.9|2202.3|2202|12
1616740500000|2021-03-26 06:35:00|2201.8|2201.5|2202.3|2202|2203.2|2202.9|2201.7|2201.4|36
1616740800000|2021-03-26 06:40:00|2202.5|2202.2|2203|2202.7|2203.2|2202.9|2202.5|2202.2|27
1616741100000|2021-03-26 06:45:00|2203.1|2202.8|2203|2202.7|2203.5|2203.2|2202.8|2202.5|44
1616741400000|2021-03-26 06:50:00|2203.1|2202.8|2202.1|2201.8|2203.1|2202.8|2202.1|2201.8|69
1616741700000|2021-03-26 06:55:00|2202.2|2201.9|2201|2200.7|2202.2|2201.9|2200.6|2200.3|65
1616742000000|2021-03-26 07:00:00|2200.9|2200.6|2199.8|2199.5|2200.9|2200.6|2198.4|2198.1|104
1616742300000|2021-03-26 07:05:00|2199.5|2199.2|2199.8|2199.5|2201.7|2201.4|2199.5|2199.2|47
1616742600000|2021-03-26 07:10:00|2200|2199.7|2200.3|2200|2200.9|2200.6|2199.5|2199.2|41
1616742900000|2021-03-26 07:15:00|2201|2200.7|2200.8|2200.5|2201.3|2201|2200.5|2200.2|56
1616743200000|2021-03-26 07:20:00|2201|2200.7|2200.6|2200.3|2202.2|2201.9|2200.4|2200.1|49
1616743500000|2021-03-26 07:25:00|2200.4|2200.1|2199.9|2199.6|2200.9|2200.6|2199.5|2199.2|71
1616743800000|2021-03-26 07:30:00|2200|2199.7|2198.9|2198.6|2200.2|2199.9|2198.9|2198.6|66
1616744100000|2021-03-26 07:35:00|2199.2|2198.9|2197.6|2197.3|2199.6|2199.3|2197.6|2197.3|142
1616744400000|2021-03-26 07:40:00|2197.9|2197.6|2198.2|2197.9|2199.1|2198.8|2197.5|2197.2|52
1616744700000|2021-03-26 07:45:00|2198.4|2198.1|2198.5|2198.2|2198.6|2198.3|2196.6|2196.3|106
1616745000000|2021-03-26 07:50:00|2198.7|2198.4|2199.2|2198.9|2199.3|2199|2198|2197.7|76
1616745300000|2021-03-26 07:55:00|2199.1|2198.8|2198.9|2198.6|2199.7|2199.4|2198.9|2198.6|68
1616745600000|2021-03-26 08:00:00|2198.4|2198.1|2201.4|2201.1|2202.8|2202.5|2197.8|2197.5|153
1616745900000|2021-03-26 08:05:00|2201.2|2200.9|2201.5|2201.2|2204.4|2204.1|2201.2|2200.9|254
1616746200000|2021-03-26 08:10:00|2201.6|2201.3|2199.9|2199.6|2202.5|2202.2|2199.9|2199.6|81
1616746500000|2021-03-26 08:15:00|2200.8|2200.5|2200.9|2200.6|2203.1|2202.8|2200.2|2199.9|140
1616746800000|2021-03-26 08:20:00|2201.1|2200.8|2201.7|2201.4|2202.8|2202.5|2200.8|2200.5|107
1616747100000|2021-03-26 08:25:00|2201.8|2201.5|2199.2|2198.9|2202.2|2201.9|2199.2|2198.9|81
1616747400000|2021-03-26 08:30:00|2199.1|2198.8|2200.1|2199.8|2201.6|2201.3|2199.1|2198.8|42
1616747700000|2021-03-26 08:35:00|2200|2199.7|2199.7|2199.4|2200.6|2200.3|2199.3|2199|52
1616748000000|2021-03-26 08:40:00|2200.2|2199.9|2200.3|2200|2200.9|2200.6|2200|2199.7|25
1616748300000|2021-03-26 08:45:00|2200|2199.7|2201.1|2200.8|2201.5|2201.2|2200|2199.7|28
1616748600000|2021-03-26 08:50:00|2200.5|2200.2|2199.6|2199.3|2200.5|2200.2|2198.6|2198.3|114
1616748900000|2021-03-26 08:55:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2198.7|2198.4|66
1616749200000|2021-03-26 09:00:00|2199.8|2199.5|2201.1|2200.8|2201.4|2201.1|2199.4|2199.1|88
1616749500000|2021-03-26 09:05:00|2200.9|2200.6|2199.6|2199.3|2201.1|2200.8|2198.6|2198.3|140
1616749800000|2021-03-26 09:10:00|2199.8|2199.5|2197.9|2197.6|2199.8|2199.5|2197.7|2197.4|140
1616750100000|2021-03-26 09:15:00|2198.1|2197.8|2198.9|2198.6|2199.1|2198.8|2196.8|2196.5|111
1616750400000|2021-03-26 09:20:00|2199.1|2198.8|2199.3|2199|2199.8|2199.5|2198.7|2198.4|94
1616750700000|2021-03-26 09:25:00|2199.1|2198.8|2198.7|2198.4|2199.2|2198.9|2198.5|2198.2|24
1616751000000|2021-03-26 09:30:00|2198.6|2198.3|2198.8|2198.5|2199.4|2199.1|2198.5|2198.2|36
1616751300000|2021-03-26 09:35:00|2199|2198.7|2198|2197.7|2199.2|2198.9|2197.8|2197.5|113
1616751600000|2021-03-26 09:40:00|2198.4|2198.1|2196.1|2195.8|2198.5|2198.2|2196.1|2195.8|120
1616751900000|2021-03-26 09:45:00|2196|2195.7|2195.6|2195.3|2196.2|2195.9|2194.5|2194.2|136
1616752200000|2021-03-26 09:50:00|2195.3|2195|2195.4|2195.1|2195.7|2195.4|2194.8|2194.5|51
1616752500000|2021-03-26 09:55:00|2195.3|2195|2196|2195.7|2196.1|2195.8|2195.2|2194.9|48
1616752800000|2021-03-26 10:00:00|2195.7|2195.4|2196|2195.7|2196.3|2196|2195.4|2195.1|31
1616753100000|2021-03-26 10:05:00|2196.1|2195.8|2197.3|2197|2197.3|2197|2195.5|2195.2|80
1616753400000|2021-03-26 10:10:00|2197.2|2196.9|2197.3|2197|2197.7|2197.4|2196.6|2196.3|72
1616753700000|2021-03-26 10:15:00|2197|2196.7|2195.7|2195.4|2197.1|2196.8|2195.4|2195.1|101
1616754000000|2021-03-26 10:20:00|2195.8|2195.5|2197.6|2197.3|2197.9|2197.6|2195.3|2195|192
1616754300000|2021-03-26 10:25:00|2197.9|2197.6|2197.7|2197.4|2199.4|2199.1|2197.7|2197.4|124
1616754600000|2021-03-26 10:30:00|2198.4|2198.1|2197.9|2197.6|2198.8|2198.5|2197.4|2197.1|71
1616754900000|2021-03-26 10:35:00|2198.1|2197.8|2196.4|2196.1|2198.8|2198.5|2196.2|2195.9|99
1616755200000|2021-03-26 10:40:00|2196.7|2196.4|2196.7|2196.4|2196.8|2196.5|2195.5|2195.2|58
1616755500000|2021-03-26 10:45:00|2196.6|2196.3|2196.9|2196.6|2197.8|2197.5|2196.1|2195.8|46
1616755800000|2021-03-26 10:50:00|2197.5|2197.2|2199.4|2199.1|2199.4|2199.1|2197.1|2196.8|173
1616756100000|2021-03-26 10:55:00|2199.5|2199.2|2199.1|2198.8|2200.2|2199.9|2198.3|2198|150
1616756400000|2021-03-26 11:00:00|2199.4|2199.1|2199.2|2198.9|2201.3|2201|2199|2198.7|206
1616756700000|2021-03-26 11:05:00|2199.3|2199|2201.7|2201.4|2202.2|2201.9|2198.8|2198.5|518
1616757000000|2021-03-26 11:10:00|2201.9|2201.6|2200.9|2200.6|2202.9|2202.6|2200.8|2200.5|347
1616757300000|2021-03-26 11:15:00|2201|2200.7|2199.8|2199.5|2201.3|2201|2199.6|2199.3|168
1616757600000|2021-03-26 11:20:00|2199.6|2199.3|2199|2198.7|2199.9|2199.6|2197.5|2197.2|307
1616757900000|2021-03-26 11:25:00|2199.1|2198.8|2194.5|2194.2|2199.9|2199.6|2194.1|2193.8|569
1616758200000|2021-03-26 11:30:00|2194.6|2194.3|2196.6|2196.3|2196.6|2196.3|2192.8|2192.5|521
1616758500000|2021-03-26 11:35:00|2196.4|2196.1|2197.4|2197.1|2198.1|2197.8|2196.2|2195.9|348
1616758800000|2021-03-26 11:40:00|2197.3|2197|2198.5|2198.2|2198.7|2198.4|2197.3|2197|190
1616759100000|2021-03-26 11:45:00|2198.7|2198.4|2198.1|2197.8|2200.7|2200.4|2197.9|2197.6|359
1616759400000|2021-03-26 11:50:00|2197.9|2197.6|2198.1|2197.8|2198.7|2198.4|2197.4|2197.1|95
1616759700000|2021-03-26 11:55:00|2197.9|2197.6|2199.2|2198.9|2200.3|2200|2197.8|2197.5|296
1616760000000|2021-03-26 12:00:00|2199.4|2199.1|2196.4|2196.1|2200|2199.7|2196.2|2195.9|255
1616760300000|2021-03-26 12:05:00|2196.5|2196.2|2197|2196.7|2197.7|2197.4|2196.3|2196|180
1616760600000|2021-03-26 12:10:00|2197.1|2196.8|2198.4|2198.1|2200.2|2199.9|2196.7|2196.4|385
1616760900000|2021-03-26 12:15:00|2198.3|2198|2198.8|2198.5|2198.9|2198.6|2197.5|2197.2|182
1616761200000|2021-03-26 12:20:00|2198.5|2198.2|2197.7|2197.4|2198.6|2198.3|2196.8|2196.5|178
1616761500000|2021-03-26 12:25:00|2197.8|2197.5|2198|2197.7|2198.7|2198.4|2197.3|2197|244
1616761800000|2021-03-26 12:30:00|2197.9|2197.6|2199.9|2199.6|2200.1|2199.8|2197.9|2197.6|261
1616762100000|2021-03-26 12:35:00|2199.7|2199.4|2201.2|2200.9|2202.3|2202|2199.7|2199.4|297
1616762400000|2021-03-26 12:40:00|2200.9|2200.6|2203.7|2203.4|2203.9|2203.6|2200.2|2199.9|392
1616762700000|2021-03-26 12:45:00|2203.5|2203.2|2202.8|2202.5|2204.4|2204.1|2202.1|2201.8|691
1616763000000|2021-03-26 12:50:00|2202.9|2202.6|2202.4|2202.1|2203.1|2202.8|2201.8|2201.5|193
1616763300000|2021-03-26 12:55:00|2202.5|2202.2|2200.9|2200.6|2202.8|2202.5|2200.7|2200.4|212
1616763600000|2021-03-26 13:00:00|2200.8|2200.5|2200.3|2200|2202.8|2202.5|2199.8|2199.5|429
1616763900000|2021-03-26 13:05:00|2200.1|2199.8|2200.9|2200.6|2201|2200.7|2199.7|2199.4|360
1616764200000|2021-03-26 13:10:00|2201|2200.7|2203.1|2202.8|2204|2203.7|2200.5|2200.2|899
1616764500000|2021-03-26 13:15:00|2202.9|2202.6|2199.4|2199.1|2202.9|2202.6|2199.2|2198.9|595
1616764800000|2021-03-26 13:20:00|2199.7|2199.4|2202|2201.7|2202.4|2202.1|2199.3|2199|463
1616765100000|2021-03-26 13:25:00|2202.1|2201.8|2207.3|2207|2208.2|2207.9|2201.8|2201.5|1511
1616765400000|2021-03-26 13:30:00|2207.5|2207.2|2202.1|2201.8|2209.7|2209.4|2198.1|2197.8|7096
1616765700000|2021-03-26 13:35:00|2201.9|2201.6|2200.5|2200.2|2202.7|2202.4|2193.8|2193.5|4863
1616766000000|2021-03-26 13:40:00|2200.3|2200|2203.2|2202.9|2204.1|2203.8|2198|2197.7|2633
1616766300000|2021-03-26 13:45:00|2203.6|2203.3|2208.2|2207.9|2208.4|2208.1|2201.3|2201|2478
1616766600000|2021-03-26 13:50:00|2208.1|2207.8|2203|2202.7|2210.5|2210.2|2202.9|2202.6|3563
1616766900000|2021-03-26 13:55:00|2202.9|2202.6|2207|2206.7|2209|2208.7|2202.9|2202.6|1722
1616767200000|2021-03-26 14:00:00|2207.5|2207.2|2212.8|2212.5|2213.3|2213|2207|2206.7|2519
1616767500000|2021-03-26 14:05:00|2212.7|2212.4|2213|2212.7|2214.4|2214.1|2210.4|2210.1|2993
1616767800000|2021-03-26 14:10:00|2213.1|2212.8|2216.3|2216|2217.2|2216.9|2212.8|2212.5|2508
1616768100000|2021-03-26 14:15:00|2216.6|2216.3|2214|2213.7|2217.6|2217.3|2211.6|2211.3|3278
1616768400000|2021-03-26 14:20:00|2213.9|2213.6|2216|2215.7|2217.7|2217.4|2212|2211.7|3237
1616768700000|2021-03-26 14:25:00|2216.2|2215.9|2220.7|2220.4|2220.7|2220.4|2216.2|2215.9|2329
1616769000000|2021-03-26 14:30:00|2220.9|2220.6|2222.7|2222.4|2224.2|2223.9|2219.8|2219.5|4851
1616769300000|2021-03-26 14:35:00|2222.9|2222.6|2223.2|2222.9|2225.1|2224.8|2221.3|2221|3042
1616769600000|2021-03-26 14:40:00|2223.1|2222.8|2222.9|2222.6|2225|2224.7|2222.3|2222|1748
1616769900000|2021-03-26 14:45:00|2222.7|2222.4|2214.2|2213.9|2224.7|2224.4|2214|2213.7|2721
1616770200000|2021-03-26 14:50:00|2213.8|2213.5|2212.5|2212.2|2217.6|2217.3|2210.8|2210.5|1851
1616770500000|2021-03-26 14:55:00|2212.3|2212|2208.1|2207.8|2212.3|2212|2207.3|2207|2498
1616770800000|2021-03-26 15:00:00|2208.4|2208.1|2208.4|2208.1|2210|2209.7|2204.2|2203.9|2293
1616771100000|2021-03-26 15:05:00|2208.2|2207.9|2204.5|2204.2|2209.1|2208.8|2204.1|2203.8|1773
1616771400000|2021-03-26 15:10:00|2204.4|2204.1|2199.6|2199.3|2204.8|2204.5|2197.4|2197.1|2978
1616771700000|2021-03-26 15:15:00|2199.7|2199.4|2199.5|2199.2|2201.9|2201.6|2197.3|2197|1752
1616772000000|2021-03-26 15:20:00|2199|2198.7|2197.8|2197.5|2201.4|2201.1|2197.6|2197.3|1883
1616772300000|2021-03-26 15:25:00|2197.6|2197.3|2199.9|2199.6|2199.9|2199.6|2196.4|2196.1|2340
1616772600000|2021-03-26 15:30:00|2199.8|2199.5|2204.6|2204.3|2204.8|2204.5|2195.8|2195.5|2894
1616772900000|2021-03-26 15:35:00|2204.7|2204.4|2205.5|2205.2|2206.1|2205.8|2203.8|2203.5|1769
1616773200000|2021-03-26 15:40:00|2205.4|2205.1|2208.3|2208|2208.8|2208.5|2202.7|2202.4|1555
1616773500000|2021-03-26 15:45:00|2208.4|2208.1|2206.2|2205.9|2209.4|2209.1|2206|2205.7|2028
1616773800000|2021-03-26 15:50:00|2206|2205.7|2204.1|2203.8|2208.3|2208|2203.4|2203.1|1440
1616774100000|2021-03-26 15:55:00|2204|2203.7|2208|2207.7|2209.2|2208.9|2203.1|2202.8|1547
1616774400000|2021-03-26 16:00:00|2208.1|2207.8|2205.4|2205.1|2210.9|2210.6|2205.1|2204.8|2366
1616774700000|2021-03-26 16:05:00|2205.5|2205.2|2208.1|2207.8|2208.9|2208.6|2205.2|2204.9|1229
1616775000000|2021-03-26 16:10:00|2208.4|2208.1|2213.6|2213.3|2214.1|2213.8|2206.4|2206.1|1482
1616775300000|2021-03-26 16:15:00|2213.5|2213.2|2214|2213.7|2215.1|2214.8|2209|2208.7|1609
1616775600000|2021-03-26 16:20:00|2214.1|2213.8|2215.6|2215.3|2216.3|2216|2213.3|2213|1642
1616775900000|2021-03-26 16:25:00|2215.8|2215.5|2217.4|2217.1|2217.5|2217.2|2214.8|2214.5|995
1616776200000|2021-03-26 16:30:00|2217.9|2217.6|2219.3|2219|2221|2220.7|2216.8|2216.5|1941
1616776500000|2021-03-26 16:35:00|2219.4|2219.1|2214.3|2214|2220.5|2220.2|2213.4|2213.1|1723
1616776800000|2021-03-26 16:40:00|2214.5|2214.2|2212.9|2212.6|2214.9|2214.6|2212.2|2211.9|974
1616777100000|2021-03-26 16:45:00|2212.8|2212.5|2210.6|2210.3|2214|2213.7|2209.5|2209.2|2556
1616777400000|2021-03-26 16:50:00|2210.5|2210.2|2208.2|2207.9|2211.9|2211.6|2208|2207.7|2922
1616777700000|2021-03-26 16:55:00|2208.3|2208|2203.3|2203|2208.8|2208.5|2202.5|2202.2|1457
1616778000000|2021-03-26 17:00:00|2203.4|2203.1|2206.2|2205.9|2206.7|2206.4|2203.4|2203.1|1891
1616778300000|2021-03-26 17:05:00|2206.1|2205.8|2207.7|2207.4|2209.9|2209.6|2205|2204.7|964
1616778600000|2021-03-26 17:10:00|2207.6|2207.3|2204.6|2204.3|2209.4|2209.1|2202.6|2202.3|1002
1616778900000|2021-03-26 17:15:00|2204.7|2204.4|2204.7|2204.4|2206.1|2205.8|2203.9|2203.6|1048
1616779200000|2021-03-26 17:20:00|2204.4|2204.1|2205.4|2205.1|2207.5|2207.2|2202.6|2202.3|1617
1616779500000|2021-03-26 17:25:00|2205.5|2205.2|2205.4|2205.1|2207.5|2207.2|2204.3|2204|754
1616779800000|2021-03-26 17:30:00|2205.7|2205.4|2205.2|2204.9|2207.1|2206.8|2205|2204.7|843
1616780100000|2021-03-26 17:35:00|2205|2204.7|2199.1|2198.8|2205.8|2205.5|2198.7|2198.4|1553
1616780400000|2021-03-26 17:40:00|2199.2|2198.9|2194.6|2194.3|2200.5|2200.2|2194.5|2194.2|1792
1616780700000|2021-03-26 17:45:00|2194.8|2194.5|2187|2186.7|2194.8|2194.5|2185.5|2185.2|2345
1616781000000|2021-03-26 17:50:00|2186.8|2186.5|2192.2|2191.9|2193.6|2193.3|2186.5|2186.2|2411
1616781300000|2021-03-26 17:55:00|2192.3|2192|2191.3|2191|2192.7|2192.4|2188.5|2188.2|1684
1616781600000|2021-03-26 18:00:00|2190.8|2190.5|2188.5|2188.2|2192.8|2192.5|2187.1|2186.8|1687
1616781900000|2021-03-26 18:05:00|2189|2188.7|2179.3|2179|2190.6|2190.3|2178.9|2178.6|3591
1616782200000|2021-03-26 18:10:00|2179.5|2179.2|2180.3|2180|2182.3|2182|2175.8|2175.5|2830
1616782500000|2021-03-26 18:15:00|2180.5|2180.2|2179.9|2179.6|2180.7|2180.4|2175.9|2175.6|3195
1616782800000|2021-03-26 18:20:00|2179.8|2179.5|2185.7|2185.4|2186.3|2186|2178.3|2178|2755
1616783100000|2021-03-26 18:25:00|2185.9|2185.6|2188.9|2188.6|2190.7|2190.4|2185.4|2185.1|3073
1616783400000|2021-03-26 18:30:00|2188.7|2188.4|2189.7|2189.4|2191.3|2191|2184.9|2184.6|2562
1616783700000|2021-03-26 18:35:00|2189.8|2189.5|2188.7|2188.4|2192.3|2192|2186.9|2186.6|2206
1616784000000|2021-03-26 18:40:00|2188.6|2188.3|2189|2188.7|2191.9|2191.6|2186.8|2186.5|1464
1616784300000|2021-03-26 18:45:00|2189.1|2188.8|2178.4|2178.1|2189.3|2189|2177.5|2177.2|2613
1616784600000|2021-03-26 18:50:00|2178.5|2178.2|2191.9|2191.6|2194.5|2194.2|2176.3|2176|3125
1616784900000|2021-03-26 18:55:00|2192|2191.7|2196.6|2196.3|2197|2196.7|2187.9|2187.6|2202
1616785200000|2021-03-26 19:00:00|2196.7|2196.4|2193.1|2192.8|2196.7|2196.4|2192.3|2192|1445
1616785500000|2021-03-26 19:05:00|2192.7|2192.4|2189.9|2189.6|2196.4|2196.1|2188.3|2188|1653
1616785800000|2021-03-26 19:10:00|2189.7|2189.4|2191.3|2191|2194.3|2194|2189.3|2189|1957
1616786100000|2021-03-26 19:15:00|2191.7|2191.4|2196.9|2196.6|2197|2196.7|2191|2190.7|1759
1616786400000|2021-03-26 19:20:00|2197|2196.7|2195.3|2195|2198.7|2198.4|2194.9|2194.6|1690
1616786700000|2021-03-26 19:25:00|2195.2|2194.9|2200.6|2200.3|2200.8|2200.5|2193.7|2193.4|1999
1616787000000|2021-03-26 19:30:00|2200.4|2200.1|2203.2|2202.9|2204.8|2204.5|2200.3|2200|2689
1616787300000|2021-03-26 19:35:00|2203.1|2202.8|2205.2|2204.9|2206.9|2206.6|2202.1|2201.8|2580
1616787600000|2021-03-26 19:40:00|2205.6|2205.3|2207.2|2206.9|2207.5|2207.2|2204.5|2204.2|1756
1616787900000|2021-03-26 19:45:00|2207.4|2207.1|2211.7|2211.4|2212.2|2211.9|2206.6|2206.3|3006
1616788200000|2021-03-26 19:50:00|2210.8|2210.5|2214.9|2214.6|2214.9|2214.6|2210.6|2210.3|4516
1616788500000|2021-03-26 19:55:00|2215.1|2214.8|2223.2|2222.9|2223.5|2223.2|2214.7|2214.4|15612
1616788800000|2021-03-26 20:00:00|2223|2222.7|2220.2|2219.9|2223.1|2222.8|2218.6|2218.3|5617
1616789100000|2021-03-26 20:05:00|2220.5|2220.2|2222.9|2222.6|2222.9|2222.6|2219.4|2219.1|1875
1616789400000|2021-03-26 20:10:00|2222.7|2222.4|2225.8|2225|2226.4|2226.1|2222.5|2222.2|2311
1616789700000|2021-03-26 20:15:00|2225.9|2225.1|2225.8|2225|2226.4|2225.6|2225.8|2225|0
1616790000000|2021-03-26 20:20:00|2225.6|2224.8|2224.4|2223.6|2225.6|2224.8|2224.4|2223.6|0
1616790300000|2021-03-26 20:25:00|2224.1|2223.3|2224.5|2223.7|2224.5|2223.7|2224|2223.2|0
1616790600000|2021-03-26 20:30:00|2225.2|2224.9|2224|2223.7|2225.8|2225.5|2223.5|2223.2|572
1616790900000|2021-03-26 20:35:00|2223.7|2223.4|2224.1|2223.8|2224.1|2223.8|2223.4|2223.1|126
1616791200000|2021-03-26 20:40:00|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.8|2223.5|68
1616791500000|2021-03-26 20:45:00|2224|2223.7|2225.2|2224.9|2225.2|2224.9|2223.8|2223.5|101
1616791800000|2021-03-26 20:50:00|2225.1|2224.8|2224.3|2224|2225.1|2224.8|2224.3|2224|77
1616792100000|2021-03-26 20:55:00|2224.4|2224.1|2224.4|2223.6|2225.1|2224.8|2223.4|2223.1|283
1616968800000|2021-03-28 22:00:00|2223.8|2223|2221.2|2220.4|2223.8|2223|2221.2|2220.4|0
1616969100000|2021-03-28 22:05:00|2221.3|2220.5|2221.8|2221|2221.9|2221.1|2220.9|2220.1|0
1616969400000|2021-03-28 22:10:00|2221.7|2220.9|2222|2221.2|2222.5|2221.7|2221.3|2220.5|0
1616969700000|2021-03-28 22:15:00|2221.9|2221.1|2220.9|2220.1|2222|2221.2|2220.7|2219.9|0
1616970000000|2021-03-28 22:20:00|2220.8|2220|2220.1|2219.3|2220.8|2220|2219.9|2219.1|0
1616970300000|2021-03-28 22:25:00|2220.2|2219.4|2220.8|2220|2221|2220.2|2220.2|2219.4|0
1616970600000|2021-03-28 22:30:00|2220.9|2220.1|2220.6|2219.8|2221.1|2220.3|2220.5|2219.7|0
1616970900000|2021-03-28 22:35:00|2220.7|2219.9|2220|2219.2|2220.8|2220|2219.8|2219|0
1616971200000|2021-03-28 22:40:00|2220.1|2219.3|2221.2|2220.4|2221.3|2220.5|2219.8|2219|0
1616971500000|2021-03-28 22:45:00|2221.3|2220.5|2220.8|2220|2221.6|2220.8|2220.6|2219.8|0
1616971800000|2021-03-28 22:50:00|2220.6|2219.8|2221.4|2220.6|2221.5|2220.7|2220.1|2219.3|0
1616972100000|2021-03-28 22:55:00|2221.5|2220.7|2219.5|2218.7|2221.5|2220.7|2219.4|2218.6|0
1616972400000|2021-03-28 23:00:00|2219.6|2218.8|2216.3|2216|2219.8|2219|2216|2215.7|27
1616972700000|2021-03-28 23:05:00|2215.7|2215.4|2215.3|2215|2215.7|2215.4|2215.2|2214.9|12
1616973000000|2021-03-28 23:10:00|2215|2214.7|2214.1|2213.8|2215|2214.7|2214.1|2213.8|82
1616973300000|2021-03-28 23:15:00|2214.4|2214.1|2214.4|2214.1|2215.9|2215.6|2214.2|2213.9|16
1616973600000|2021-03-28 23:20:00|2214.8|2214.5|2213.9|2213.6|2215|2214.7|2213.9|2213.6|52
1616973900000|2021-03-28 23:25:00|2213.7|2213.4|2212|2211.7|2214.4|2214.1|2211.8|2211.5|117
1616974200000|2021-03-28 23:30:00|2211.6|2211.3|2210.4|2210.1|2211.6|2211.3|2208.9|2208.6|298
1616974500000|2021-03-28 23:35:00|2210.3|2210|2210.6|2210.3|2211.4|2211.1|2210.1|2209.8|95
1616974800000|2021-03-28 23:40:00|2210.2|2209.9|2210.4|2210.1|2211.4|2211.1|2209.9|2209.6|34
1616975100000|2021-03-28 23:45:00|2210.5|2210.2|2209.4|2209.1|2210.5|2210.2|2209|2208.7|151
1616975400000|2021-03-28 23:50:00|2209.2|2208.9|2210.2|2209.9|2210.4|2210.1|2209|2208.7|20
1616975700000|2021-03-28 23:55:00|2210.6|2210.3|2209.3|2209|2211.2|2210.9|2209.2|2208.9|21
1616976000000|2021-03-29 00:00:00|2209.6|2209.3|2206.9|2206.6|2210.7|2210.4|2205.5|2205.2|270
1616976300000|2021-03-29 00:05:00|2207.2|2206.9|2206.3|2206|2208.5|2208.2|2206.3|2206|161
1616976600000|2021-03-29 00:10:00|2206.7|2206.4|2204.4|2204.1|2206.8|2206.5|2204.3|2204|147
1616976900000|2021-03-29 00:15:00|2204.5|2204.2|2204.8|2204.5|2205.8|2205.5|2203.8|2203.5|220
1616977200000|2021-03-29 00:20:00|2205.1|2204.8|2203.6|2203.3|2206.4|2206.1|2203.5|2203.2|125
1616977500000|2021-03-29 00:25:00|2203.5|2203.2|2201.6|2201.3|2203.5|2203.2|2198.6|2198.3|381
1616977800000|2021-03-29 00:30:00|2201.1|2200.8|2200.9|2200.6|2201.4|2201.1|2199.3|2199|144
1616978100000|2021-03-29 00:35:00|2201.5|2201.2|2200.8|2200.5|2203.3|2203|2200.8|2200.5|189
1616978400000|2021-03-29 00:40:00|2200.9|2200.6|2200.6|2200.3|2201.9|2201.6|2199.9|2199.6|46
1616978700000|2021-03-29 00:45:00|2201|2200.7|2201.8|2201.5|2202.1|2201.8|2200.7|2200.4|67
1616979000000|2021-03-29 00:50:00|2202|2201.7|2199.3|2199|2202.2|2201.9|2198|2197.7|103
1616979300000|2021-03-29 00:55:00|2199.7|2199.4|2200.4|2200.1|2200.7|2200.4|2199.4|2199.1|43
1616979600000|2021-03-29 01:00:00|2200.1|2199.8|2201.7|2201.4|2201.9|2201.6|2198.6|2198.3|121
1616979900000|2021-03-29 01:05:00|2201.5|2201.2|2199.4|2199.1|2201.7|2201.4|2197.7|2197.4|85
1616980200000|2021-03-29 01:10:00|2199.1|2198.8|2195.9|2195.6|2199.4|2199.1|2195.9|2195.6|189
1616980500000|2021-03-29 01:15:00|2195.8|2195.5|2195.4|2195.1|2196.3|2196|2193.5|2193.2|187
1616980800000|2021-03-29 01:20:00|2195.9|2195.6|2194.7|2194.4|2196.1|2195.8|2193.6|2193.3|93
1616981100000|2021-03-29 01:25:00|2194.8|2194.5|2195.7|2195.4|2196.4|2196.1|2194.6|2194.3|57
1616981400000|2021-03-29 01:30:00|2195.1|2194.8|2196.3|2196|2196.6|2196.3|2195.1|2194.8|39
1616981700000|2021-03-29 01:35:00|2196.1|2195.8|2195.3|2195|2196.1|2195.8|2194.5|2194.2|39
1616982000000|2021-03-29 01:40:00|2194.8|2194.5|2197.6|2197.3|2197.9|2197.6|2194.6|2194.3|53
1616982300000|2021-03-29 01:45:00|2197.1|2196.8|2198|2197.7|2199|2198.7|2196.9|2196.6|57
1616982600000|2021-03-29 01:50:00|2198.6|2198.3|2198.3|2198|2198.9|2198.6|2197.9|2197.6|31
1616982900000|2021-03-29 01:55:00|2199|2198.7|2199|2198.7|2199.1|2198.8|2197.9|2197.6|39
1616983200000|2021-03-29 02:00:00|2198.6|2198.3|2199.8|2199.5|2199.9|2199.6|2198|2197.7|58
1616983500000|2021-03-29 02:05:00|2198.9|2198.6|2202.8|2202.5|2202.9|2202.6|2198.3|2198|180
1616983800000|2021-03-29 02:10:00|2202.5|2202.2|2201.3|2201|2202.9|2202.6|2201.2|2200.9|75
1616984100000|2021-03-29 02:15:00|2201.4|2201.1|2200|2199.7|2201.6|2201.3|2200|2199.7|77
1616984400000|2021-03-29 02:20:00|2200.1|2199.8|2200.7|2200.4|2201.5|2201.2|2200.1|2199.8|25
1616984700000|2021-03-29 02:25:00|2201.3|2201|2200.2|2199.9|2201.3|2201|2200.2|2199.9|19
1616985000000|2021-03-29 02:30:00|2200.3|2200|2200|2199.7|2201.9|2201.6|2200|2199.7|16
1616985300000|2021-03-29 02:35:00|2199.4|2199.1|2199.6|2199.3|2199.8|2199.5|2198.7|2198.4|33
1616985600000|2021-03-29 02:40:00|2200.2|2199.9|2201.5|2201.2|2201.6|2201.3|2200.2|2199.9|45
1616985900000|2021-03-29 02:45:00|2201.4|2201.1|2200.5|2200.2|2202.3|2202|2200.2|2199.9|34
1616986200000|2021-03-29 02:50:00|2200.7|2200.4|2199.2|2198.9|2200.7|2200.4|2199.2|2198.9|25
1616986500000|2021-03-29 02:55:00|2199|2198.7|2200|2199.7|2200|2199.7|2198.4|2198.1|24
1616986800000|2021-03-29 03:00:00|2200.1|2199.8|2199.5|2199.2|2200.1|2199.8|2199.2|2198.9|10
1616987100000|2021-03-29 03:05:00|2199.6|2199.3|2199.8|2199.5|2200.4|2200.1|2199.6|2199.3|26
1616987400000|2021-03-29 03:10:00|2200|2199.7|2197.2|2196.9|2200|2199.7|2196.9|2196.6|70
1616987700000|2021-03-29 03:15:00|2196.9|2196.6|2197.5|2197.2|2198.4|2198.1|2196.8|2196.5|50
1616988000000|2021-03-29 03:20:00|2197.1|2196.8|2197.7|2197.4|2198.2|2197.9|2196.9|2196.6|21
1616988300000|2021-03-29 03:25:00|2198|2197.7|2199.1|2198.8|2199.1|2198.8|2197.7|2197.4|15
1616988600000|2021-03-29 03:30:00|2198.7|2198.4|2198.1|2197.8|2198.7|2198.4|2197.4|2197.1|23
1616988900000|2021-03-29 03:35:00|2198.4|2198.1|2198.7|2198.4|2199.3|2199|2198.4|2198.1|25
1616989200000|2021-03-29 03:40:00|2199.5|2199.2|2200.6|2200.3|2200.6|2200.3|2199.5|2199.2|34
1616989500000|2021-03-29 03:45:00|2200.7|2200.4|2199.3|2199|2200.8|2200.5|2199.3|2199|14
1616989800000|2021-03-29 03:50:00|2199.4|2199.1|2200.7|2200.4|2201.2|2200.9|2199.3|2199|32
1616990100000|2021-03-29 03:55:00|2200.5|2200.2|2201.1|2200.8|2201.4|2201.1|2200.3|2200|55
1616990400000|2021-03-29 04:00:00|2201.5|2201.2|2201.5|2201.2|2202.1|2201.8|2201.4|2201.1|41
1616990700000|2021-03-29 04:05:00|2201.7|2201.4|2199.4|2199.1|2202|2201.7|2197.8|2197.5|65
1616991000000|2021-03-29 04:10:00|2199.2|2198.9|2199.4|2199.1|2200|2199.7|2199.2|2198.9|13
1616991300000|2021-03-29 04:15:00|2199.1|2198.8|2199.7|2199.4|2199.7|2199.4|2198.8|2198.5|23
1616991600000|2021-03-29 04:20:00|2199.9|2199.6|2198.8|2198.5|2200.1|2199.8|2197.7|2197.4|23
1616991900000|2021-03-29 04:25:00|2198.9|2198.6|2198|2197.7|2199|2198.7|2197.9|2197.6|19
1616992200000|2021-03-29 04:30:00|2197.9|2197.6|2198.4|2198.1|2198.4|2198.1|2196.4|2196.1|70
1616992500000|2021-03-29 04:35:00|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2197.6|2197.3|13
1616992800000|2021-03-29 04:40:00|2198.2|2197.9|2197.9|2197.6|2198.3|2198|2197.6|2197.3|16
1616993100000|2021-03-29 04:45:00|2198|2197.7|2198.1|2197.8|2198.1|2197.8|2196.9|2196.6|30
1616993400000|2021-03-29 04:50:00|2197.8|2197.5|2197.6|2197.3|2198|2197.7|2196.8|2196.5|37
1616993700000|2021-03-29 04:55:00|2197.8|2197.5|2197.9|2197.6|2197.9|2197.6|2197.4|2197.1|14
1616994000000|2021-03-29 05:00:00|2197.6|2197.3|2195.9|2195.6|2197.9|2197.6|2195.3|2195|59
1616994300000|2021-03-29 05:05:00|2196.1|2195.8|2191.6|2191.3|2196.2|2195.9|2191|2190.7|190
1616994600000|2021-03-29 05:10:00|2191.5|2191.2|2187.2|2186.9|2191.5|2191.2|2186.2|2185.9|246
1616994900000|2021-03-29 05:15:00|2187.4|2187.1|2186.9|2186.6|2188.5|2188.2|2186.5|2186.2|110
1616995200000|2021-03-29 05:20:00|2187|2186.7|2187.8|2187.5|2188|2187.7|2184.3|2184|156
1616995500000|2021-03-29 05:25:00|2187.3|2187|2188|2187.7|2188.4|2188.1|2187.3|2187|123
1616995800000|2021-03-29 05:30:00|2188.2|2187.9|2190.5|2190.2|2190.5|2190.2|2188|2187.7|85
1616996100000|2021-03-29 05:35:00|2189.7|2189.4|2188.1|2187.8|2189.7|2189.4|2187.8|2187.5|29
1616996400000|2021-03-29 05:40:00|2187.6|2187.3|2189.4|2189.1|2189.4|2189.1|2185|2184.7|104
1616996700000|2021-03-29 05:45:00|2189.2|2188.9|2190.5|2190.2|2190.5|2190.2|2188.9|2188.6|53
1616997000000|2021-03-29 05:50:00|2190.7|2190.4|2192.2|2191.9|2192.7|2192.4|2190.3|2190|98
1616997300000|2021-03-29 05:55:00|2192.5|2192.2|2192.1|2191.8|2193.4|2193.1|2190.7|2190.4|57
1616997600000|2021-03-29 06:00:00|2192.9|2192.6|2192.3|2192|2195|2194.7|2192|2191.7|114
1616997900000|2021-03-29 06:05:00|2191.5|2191.2|2194.4|2194.1|2194.4|2194.1|2190.4|2190.1|46
1616998200000|2021-03-29 06:10:00|2193.4|2193.1|2190.1|2189.8|2193.4|2193.1|2190.1|2189.8|42
1616998500000|2021-03-29 06:15:00|2190.2|2189.9|2193.3|2193|2193.3|2193|2190|2189.7|47
1616998800000|2021-03-29 06:20:00|2193.7|2193.4|2194.4|2194.1|2194.9|2194.6|2193.3|2193|37
1616999100000|2021-03-29 06:25:00|2194.2|2193.9|2195.5|2195.2|2196.2|2195.9|2194.2|2193.9|44
1616999400000|2021-03-29 06:30:00|2195.8|2195.5|2196.3|2196|2196.6|2196.3|2195.2|2194.9|36
1616999700000|2021-03-29 06:35:00|2195.9|2195.6|2195.8|2195.5|2196.1|2195.8|2194.9|2194.6|50
1617000000000|2021-03-29 06:40:00|2196.4|2196.1|2198|2197.7|2198.5|2198.2|2196.2|2195.9|92
1617000300000|2021-03-29 06:45:00|2197.9|2197.6|2198.8|2198.5|2198.9|2198.6|2197.8|2197.5|79
1617000600000|2021-03-29 06:50:00|2198.7|2198.4|2199.9|2199.6|2200.5|2200.2|2198.7|2198.4|122
1617000900000|2021-03-29 06:55:00|2200.2|2199.9|2198.9|2198.6|2200.5|2200.2|2198.7|2198.4|106
1617001200000|2021-03-29 07:00:00|2199|2198.7|2202.8|2202.5|2203.1|2202.8|2197.9|2197.6|190
1617001500000|2021-03-29 07:05:00|2203|2202.7|2203.2|2202.9|2204.7|2204.4|2202.1|2201.8|157
1617001800000|2021-03-29 07:10:00|2203.4|2203.1|2207.6|2207.3|2207.6|2207.3|2203|2202.7|245
1617002100000|2021-03-29 07:15:00|2207.4|2207.1|2201|2200.7|2207.6|2207.3|2200.9|2200.6|218
1617002400000|2021-03-29 07:20:00|2200.9|2200.6|2201.3|2201|2203.5|2203.2|2200.3|2200|243
1617002700000|2021-03-29 07:25:00|2201.4|2201.1|2201.7|2201.4|2202.1|2201.8|2199.9|2199.6|247
1617003000000|2021-03-29 07:30:00|2201.4|2201.1|2199.2|2198.9|2202.9|2202.6|2199.1|2198.8|137
1617003300000|2021-03-29 07:35:00|2199.1|2198.8|2199.9|2199.6|2201|2200.7|2199|2198.7|144
1617003600000|2021-03-29 07:40:00|2199.7|2199.4|2199.7|2199.4|2200.2|2199.9|2198.7|2198.4|109
1617003900000|2021-03-29 07:45:00|2199.8|2199.5|2201.9|2201.6|2201.9|2201.6|2198.1|2197.8|78
1617004200000|2021-03-29 07:50:00|2202.1|2201.8|2202.9|2202.6|2203.4|2203.1|2201.9|2201.6|239
1617004500000|2021-03-29 07:55:00|2202.5|2202.2|2200.4|2200.1|2202.5|2202.2|2200.4|2200.1|142
1617004800000|2021-03-29 08:00:00|2200.3|2200|2198.6|2198.3|2200.6|2200.3|2197.2|2196.9|143
1617005100000|2021-03-29 08:05:00|2198.4|2198.1|2197.3|2197|2198.6|2198.3|2197.3|2197|79
1617005400000|2021-03-29 08:10:00|2197.5|2197.2|2195.6|2195.3|2198|2197.7|2195.2|2194.9|158
1617005700000|2021-03-29 08:15:00|2195.5|2195.2|2192.2|2191.9|2195.7|2195.4|2192.2|2191.9|189
1617006000000|2021-03-29 08:20:00|2192.3|2192|2195.5|2195.2|2195.7|2195.4|2192.2|2191.9|117
1617006300000|2021-03-29 08:25:00|2195.1|2194.8|2198.7|2198.4|2198.7|2198.4|2195.1|2194.8|122
1617006600000|2021-03-29 08:30:00|2198.6|2198.3|2198.3|2198|2199.2|2198.9|2198.2|2197.9|85
1617006900000|2021-03-29 08:35:00|2198.8|2198.5|2197.2|2196.9|2199.2|2198.9|2195.4|2195.1|82
1617007200000|2021-03-29 08:40:00|2196.7|2196.4|2198.1|2197.8|2198.4|2198.1|2196.5|2196.2|26
1617007500000|2021-03-29 08:45:00|2198.3|2198|2200.3|2200|2200.4|2200.1|2197.3|2197|168
1617007800000|2021-03-29 08:50:00|2200.4|2200.1|2201.1|2200.8|2201.4|2201.1|2200|2199.7|123
1617008100000|2021-03-29 08:55:00|2200.8|2200.5|2197.8|2197.5|2200.8|2200.5|2197.8|2197.5|149
1617008400000|2021-03-29 09:00:00|2197.6|2197.3|2196.9|2196.6|2197.9|2197.6|2195.1|2194.8|96
1617008700000|2021-03-29 09:05:00|2197.2|2196.9|2197.1|2196.8|2197.3|2197|2196.1|2195.8|45
1617009000000|2021-03-29 09:10:00|2197|2196.7|2198.9|2198.6|2199|2198.7|2196.3|2196|69
1617009300000|2021-03-29 09:15:00|2199|2198.7|2198.6|2198.3|2199.4|2199.1|2198.3|2198|17
1617009600000|2021-03-29 09:20:00|2198.7|2198.4|2201|2200.7|2201|2200.7|2198.7|2198.4|28
1617009900000|2021-03-29 09:25:00|2201.2|2200.9|2199.2|2198.9|2201.4|2201.1|2199.2|2198.9|33
1617010200000|2021-03-29 09:30:00|2199.5|2199.2|2199.8|2199.5|2200.3|2200|2198.7|2198.4|40
1617010500000|2021-03-29 09:35:00|2199|2198.7|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|9
1617010800000|2021-03-29 09:40:00|2200.5|2200.2|2200.5|2200.2|2200.9|2200.6|2200|2199.7|37
1617011100000|2021-03-29 09:45:00|2200.4|2200.1|2201.4|2201.1|2201.6|2201.3|2200.4|2200.1|31
1617011400000|2021-03-29 09:50:00|2201.5|2201.2|2204.9|2204.6|2204.9|2204.6|2201.3|2201|150
1617011700000|2021-03-29 09:55:00|2204.5|2204.2|2205.4|2205.1|2206.1|2205.8|2204.4|2204.1|144
1617012000000|2021-03-29 10:00:00|2205.5|2205.2|2203.4|2203.1|2205.7|2205.4|2203.2|2202.9|134
1617012300000|2021-03-29 10:05:00|2203.3|2203|2203.4|2203.1|2204.5|2204.2|2202.9|2202.6|87
1617012600000|2021-03-29 10:10:00|2203.5|2203.2|2204.1|2203.8|2204.3|2204|2203|2202.7|186
1617012900000|2021-03-29 10:15:00|2204.3|2204|2206.6|2206.3|2206.6|2206.3|2203.4|2203.1|213
1617013200000|2021-03-29 10:20:00|2206.5|2206.2|2207.2|2206.9|2207.3|2207|2206.3|2206|152
1617013500000|2021-03-29 10:25:00|2207|2206.7|2207.3|2207|2207.7|2207.4|2206.1|2205.8|129
1617013800000|2021-03-29 10:30:00|2207.1|2206.8|2206.5|2206.2|2207.1|2206.8|2205.1|2204.8|64
1617014100000|2021-03-29 10:35:00|2206.4|2206.1|2206.7|2206.4|2207.3|2207|2205.9|2205.6|31
1617014400000|2021-03-29 10:40:00|2206.8|2206.5|2210|2209.7|2210.1|2209.8|2206.8|2206.5|275
1617014700000|2021-03-29 10:45:00|2209.9|2209.6|2211|2210.7|2211.2|2210.9|2209.7|2209.4|315
1617015000000|2021-03-29 10:50:00|2210.7|2210.4|2209.2|2208.9|2211.1|2210.8|2209.2|2208.9|79
1617015300000|2021-03-29 10:55:00|2209.5|2209.2|2206.2|2205.9|2209.5|2209.2|2206.2|2205.9|99
1617015600000|2021-03-29 11:00:00|2206|2205.7|2210.8|2210.5|2211.2|2210.9|2205.9|2205.6|285
1617015900000|2021-03-29 11:05:00|2210.6|2210.3|2212|2211.7|2212|2211.7|2210.6|2210.3|112
1617016200000|2021-03-29 11:10:00|2212.1|2211.8|2210.4|2210.1|2212.7|2212.4|2210.1|2209.8|149
1617016500000|2021-03-29 11:15:00|2210.8|2210.5|2211.7|2211.4|2212|2211.7|2210.8|2210.5|112
1617016800000|2021-03-29 11:20:00|2211.8|2211.5|2212|2211.7|2212|2211.7|2210.9|2210.6|76
1617017100000|2021-03-29 11:25:00|2212.1|2211.8|2211.3|2211|2213.7|2213.4|2211.3|2211|201
1617017400000|2021-03-29 11:30:00|2211.4|2211.1|2211.2|2210.9|2212|2211.7|2210.3|2210|207
1617017700000|2021-03-29 11:35:00|2211.9|2211.6|2206.4|2206.1|2212.2|2211.9|2206.1|2205.8|358
1617018000000|2021-03-29 11:40:00|2206.7|2206.4|2207.9|2207.6|2208.8|2208.5|2206.7|2206.4|88
1617018300000|2021-03-29 11:45:00|2207.7|2207.4|2206.1|2205.8|2208.1|2207.8|2205.6|2205.3|170
1617018600000|2021-03-29 11:50:00|2205.9|2205.6|2206.2|2205.9|2207.5|2207.2|2205.7|2205.4|151
1617018900000|2021-03-29 11:55:00|2206.1|2205.8|2205.8|2205.5|2206.6|2206.3|2205.3|2205|92
1617019200000|2021-03-29 12:00:00|2206.1|2205.8|2205.9|2205.6|2206.7|2206.4|2205.1|2204.8|206
1617019500000|2021-03-29 12:05:00|2206.1|2205.8|2205.8|2205.5|2206.2|2205.9|2205.6|2205.3|186
1617019800000|2021-03-29 12:10:00|2206|2205.7|2207.4|2207.1|2207.9|2207.6|2205.4|2205.1|287
1617020100000|2021-03-29 12:15:00|2207.3|2207|2204|2203.7|2207.3|2207|2204|2203.7|184
1617020400000|2021-03-29 12:20:00|2204.1|2203.8|2206.4|2206.1|2206.4|2206.1|2204.1|2203.8|126
1617020700000|2021-03-29 12:25:00|2206.5|2206.2|2205.5|2205.2|2207.2|2206.9|2204.2|2203.9|233
1617021000000|2021-03-29 12:30:00|2205.3|2205|2204.4|2204.1|2205.4|2205.1|2203.1|2202.8|238
1617021300000|2021-03-29 12:35:00|2204.8|2204.5|2203.8|2203.5|2205.1|2204.8|2202.3|2202|162
1617021600000|2021-03-29 12:40:00|2203.6|2203.3|2204.6|2204.3|2205.2|2204.9|2203.4|2203.1|139
1617021900000|2021-03-29 12:45:00|2204.9|2204.6|2206.4|2206.1|2206.6|2206.3|2203.8|2203.5|241
1617022200000|2021-03-29 12:50:00|2206.6|2206.3|2207.8|2207.5|2208.7|2208.4|2206.4|2206.1|243
1617022500000|2021-03-29 12:55:00|2208.3|2208|2209.6|2209.3|2209.9|2209.6|2208|2207.7|259
1617022800000|2021-03-29 13:00:00|2209.7|2209.4|2209.3|2209|2210.6|2210.3|2208.9|2208.6|267
1617023100000|2021-03-29 13:05:00|2209.1|2208.8|2211.1|2210.8|2211.1|2210.8|2207.3|2207|451
1617023400000|2021-03-29 13:10:00|2211.2|2210.9|2209.3|2209|2211.2|2210.9|2208.6|2208.3|481
1617023700000|2021-03-29 13:15:00|2209.5|2209.2|2208|2207.7|2210.2|2209.9|2207.9|2207.6|454
1617024000000|2021-03-29 13:20:00|2207.9|2207.6|2207.5|2207.2|2209.2|2208.9|2206.8|2206.5|979
1617024300000|2021-03-29 13:25:00|2207.3|2207|2206.2|2205.9|2208.5|2208.2|2206.2|2205.9|1159
1617024600000|2021-03-29 13:30:00|2206.1|2205.8|2212.4|2212.1|2213.6|2213.3|2206.1|2205.8|4854
1617024900000|2021-03-29 13:35:00|2212.3|2212|2218.5|2218.2|2219.4|2219.1|2211.2|2210.9|3163
1617025200000|2021-03-29 13:40:00|2218.4|2218.1|2219.4|2219.1|2223.9|2223.6|2217.5|2217.2|3354
1617025500000|2021-03-29 13:45:00|2219.1|2218.8|2223.1|2222.8|2225|2224.7|2218.7|2218.4|2550
1617025800000|2021-03-29 13:50:00|2223.2|2222.9|2219.3|2219|2226|2225.7|2218.5|2218.2|3564
1617026100000|2021-03-29 13:55:00|2218.8|2218.5|2214|2213.7|2221.1|2220.8|2214|2213.7|2694
1617026400000|2021-03-29 14:00:00|2214.1|2213.8|2216.3|2216|2217.5|2217.2|2209.7|2209.4|2643
1617026700000|2021-03-29 14:05:00|2216.2|2215.9|2204.8|2204.5|2216.2|2215.9|2202.8|2202.5|2289
1617027000000|2021-03-29 14:10:00|2204.5|2204.2|2203.4|2203.1|2209.2|2208.9|2201.8|2201.5|2305
1617027300000|2021-03-29 14:15:00|2202.8|2202.5|2202.4|2202.1|2203.8|2203.5|2199.1|2198.8|2219
1617027600000|2021-03-29 14:20:00|2201.8|2201.5|2196.1|2195.8|2202.1|2201.8|2193.8|2193.5|3461
1617027900000|2021-03-29 14:25:00|2196.6|2196.3|2189.9|2189.6|2196.6|2196.3|2189.9|2189.6|2361
1617028200000|2021-03-29 14:30:00|2189.5|2189.2|2184.8|2184.5|2192.3|2192|2184.4|2184.1|3127
1617028500000|2021-03-29 14:35:00|2184.9|2184.6|2186.3|2186|2191.8|2191.5|2183.2|2182.9|3170
1617028800000|2021-03-29 14:40:00|2186.1|2185.8|2183.3|2183|2186.1|2185.8|2182.5|2182.2|2640
1617029100000|2021-03-29 14:45:00|2182.9|2182.6|2178.9|2178.6|2184|2183.7|2178.5|2178.2|2843
1617029400000|2021-03-29 14:50:00|2178.8|2178.5|2170.6|2170.3|2181.2|2180.9|2170.6|2170.3|3938
1617029700000|2021-03-29 14:55:00|2170.8|2170.5|2171.2|2170.9|2174.9|2174.6|2169.7|2169.4|3784
1617030000000|2021-03-29 15:00:00|2171.3|2171|2168.8|2168.5|2171.3|2171|2167.3|2167|3958
1617030300000|2021-03-29 15:05:00|2168.9|2168.6|2167|2166.7|2169.6|2169.3|2162.2|2161.9|4080
1617030600000|2021-03-29 15:10:00|2167.1|2166.8|2164.4|2164.1|2170.6|2170.3|2160.7|2160.4|3940
1617030900000|2021-03-29 15:15:00|2164.3|2164|2162.7|2162.4|2165.8|2165.5|2161.1|2160.8|3319
1617031200000|2021-03-29 15:20:00|2162.9|2162.6|2163.8|2163.5|2166.3|2166|2159.9|2159.6|4373
1617031500000|2021-03-29 15:25:00|2163.6|2163.3|2166.7|2166.4|2167.4|2167.1|2161.5|2161.2|2952
1617031800000|2021-03-29 15:30:00|2166.8|2166.5|2174.6|2174.3|2175.6|2175.3|2164.5|2164.2|3558
1617032100000|2021-03-29 15:35:00|2174.7|2174.4|2171|2170.7|2176.9|2176.6|2171|2170.7|2151
1617032400000|2021-03-29 15:40:00|2170.6|2170.3|2173.7|2173.4|2175.1|2174.8|2169.6|2169.3|1270
1617032700000|2021-03-29 15:45:00|2172.8|2172.5|2166.9|2166.6|2173.1|2172.8|2166.9|2166.6|1772
1617033000000|2021-03-29 15:50:00|2166.8|2166.5|2177.1|2176.8|2177.8|2177.5|2164|2163.7|2751
1617033300000|2021-03-29 15:55:00|2177.2|2176.9|2175.3|2175|2178.7|2178.4|2174.7|2174.4|1527
1617033600000|2021-03-29 16:00:00|2175.2|2174.9|2171.4|2171.1|2177.5|2177.2|2171.4|2171.1|1415
1617033900000|2021-03-29 16:05:00|2171.5|2171.2|2165.5|2165.2|2171.8|2171.5|2165.1|2164.8|1627
1617034200000|2021-03-29 16:10:00|2165.8|2165.5|2162.7|2162.4|2166.9|2166.6|2160.9|2160.6|2218
1617034500000|2021-03-29 16:15:00|2162.6|2162.3|2157.6|2157.3|2163.1|2162.8|2156.6|2156.3|2028
1617034800000|2021-03-29 16:20:00|2157.9|2157.6|2159|2158.7|2161.1|2160.8|2156.6|2156.3|1713
1617035100000|2021-03-29 16:25:00|2159.1|2158.8|2167.7|2167.4|2168.1|2167.8|2158.5|2158.2|1468
1617035400000|2021-03-29 16:30:00|2167.8|2167.5|2172.8|2172.5|2173|2172.7|2166.5|2166.2|2177
1617035700000|2021-03-29 16:35:00|2173|2172.7|2173.4|2173.1|2176.4|2176.1|2171.3|2171|1778
1617036000000|2021-03-29 16:40:00|2173.6|2173.3|2179.5|2179.2|2179.5|2179.2|2171.8|2171.5|1926
1617036300000|2021-03-29 16:45:00|2179.7|2179.4|2171.7|2171.4|2180.2|2179.9|2171.3|2171|1804
1617036600000|2021-03-29 16:50:00|2172|2171.7|2180.5|2180.2|2180.6|2180.3|2169.3|2169|1835
1617036900000|2021-03-29 16:55:00|2180.2|2179.9|2181.9|2181.6|2183.7|2183.4|2179.7|2179.4|2778
1617037200000|2021-03-29 17:00:00|2182.1|2181.8|2183.1|2182.8|2186.2|2185.9|2179.2|2178.9|2075
1617037500000|2021-03-29 17:05:00|2183.2|2182.9|2185.2|2184.9|2187.4|2187.1|2182.9|2182.6|1727
1617037800000|2021-03-29 17:10:00|2185.3|2185|2181.2|2180.9|2187.2|2186.9|2181|2180.7|1688
1617038100000|2021-03-29 17:15:00|2181.5|2181.2|2179.5|2179.2|2182.3|2182|2178.4|2178.1|1755
1617038400000|2021-03-29 17:20:00|2179.6|2179.3|2180.1|2179.8|2181.2|2180.9|2177.9|2177.6|1077
1617038700000|2021-03-29 17:25:00|2180.3|2180|2174.5|2174.2|2180.5|2180.2|2173.9|2173.6|1040
1617039000000|2021-03-29 17:30:00|2174.6|2174.3|2183.6|2183.3|2184.1|2183.8|2172.2|2171.9|1611
1617039300000|2021-03-29 17:35:00|2183.7|2183.4|2175.8|2175.5|2184|2183.7|2175|2174.7|1142
1617039600000|2021-03-29 17:40:00|2176.1|2175.8|2170.7|2170.4|2176.5|2176.2|2170.7|2170.4|947
1617039900000|2021-03-29 17:45:00|2170.6|2170.3|2171.9|2171.6|2175.1|2174.8|2168.2|2167.9|1810
1617040200000|2021-03-29 17:50:00|2172.1|2171.8|2171.6|2171.3|2177.5|2177.2|2170.9|2170.6|1545
1617040500000|2021-03-29 17:55:00|2171.7|2171.4|2167.1|2166.8|2172|2171.7|2166.3|2166|1326
1617040800000|2021-03-29 18:00:00|2167.3|2167|2165.1|2164.8|2169.3|2169|2163.9|2163.6|1336
1617041100000|2021-03-29 18:05:00|2164.9|2164.6|2170.3|2170|2170.4|2170.1|2164.4|2164.1|1136
1617041400000|2021-03-29 18:10:00|2170.4|2170.1|2173.8|2173.5|2174.1|2173.8|2164.2|2163.9|1358
1617041700000|2021-03-29 18:15:00|2173.7|2173.4|2168.5|2168.2|2173.7|2173.4|2167.3|2167|878
1617042000000|2021-03-29 18:20:00|2168.7|2168.4|2170.9|2170.6|2171.5|2171.2|2166.9|2166.6|834
1617042300000|2021-03-29 18:25:00|2171|2170.7|2170.3|2170|2172.9|2172.6|2168|2167.7|803
1617042600000|2021-03-29 18:30:00|2170.1|2169.8|2164.2|2163.9|2171.1|2170.8|2162.8|2162.5|921
1617042900000|2021-03-29 18:35:00|2163.9|2163.6|2160.9|2160.6|2164.9|2164.6|2160.4|2160.1|963
1617043200000|2021-03-29 18:40:00|2161.2|2160.9|2160.7|2160.4|2162.5|2162.2|2159.7|2159.4|987
1617043500000|2021-03-29 18:45:00|2160.8|2160.5|2162.9|2162.6|2167.8|2167.5|2159.1|2158.8|1337
1617043800000|2021-03-29 18:50:00|2163.2|2162.9|2163.3|2163|2165.8|2165.5|2159.7|2159.4|1226
1617044100000|2021-03-29 18:55:00|2163.5|2163.2|2163.1|2162.8|2164.3|2164|2158.7|2158.4|1197
1617044400000|2021-03-29 19:00:00|2164|2163.7|2173.2|2172.9|2173.3|2173|2163.4|2163.1|1881
1617044700000|2021-03-29 19:05:00|2173|2172.7|2178|2177.7|2178.4|2178.1|2172.6|2172.3|2162
1617045000000|2021-03-29 19:10:00|2177.9|2177.6|2177.2|2176.9|2178.5|2178.2|2174.2|2173.9|1480
1617045300000|2021-03-29 19:15:00|2177|2176.7|2178.6|2178.3|2181.3|2181|2177|2176.7|1219
1617045600000|2021-03-29 19:20:00|2178.8|2178.5|2181|2180.7|2181.2|2180.9|2177|2176.7|1202
1617045900000|2021-03-29 19:25:00|2180.9|2180.6|2180.3|2180|2183.3|2183|2178|2177.7|1388
1617046200000|2021-03-29 19:30:00|2180.5|2180.2|2172.7|2172.4|2181.1|2180.8|2172.6|2172.3|2067
1617046500000|2021-03-29 19:35:00|2172.6|2172.3|2173.2|2172.9|2176.8|2176.5|2172.5|2172.2|1588
1617046800000|2021-03-29 19:40:00|2173.9|2173.6|2165.1|2164.8|2174.3|2174|2164.7|2164.4|2079
1617047100000|2021-03-29 19:45:00|2165.4|2165.1|2164.9|2164.6|2170.2|2169.9|2164.2|2163.9|2350
1617047400000|2021-03-29 19:50:00|2165.1|2164.8|2160|2159.7|2166.3|2166|2159.6|2159.3|3129
1617047700000|2021-03-29 19:55:00|2160.2|2159.9|2158.9|2158.6|2162.9|2162.6|2155.4|2155.1|14416
1617048000000|2021-03-29 20:00:00|2158.2|2157.9|2157.4|2157.1|2158.7|2158.4|2155.9|2155.6|5027
1617048300000|2021-03-29 20:05:00|2157.3|2157|2158.4|2158.1|2158.9|2158.6|2157.2|2156.9|1283
1617048600000|2021-03-29 20:10:00|2158.5|2158.2|2159.9|2159.1|2160.7|2160.4|2158.4|2158.1|1333
1617048900000|2021-03-29 20:15:00|2160.1|2159.3|2159.8|2159|2160.1|2159.3|2159.8|2159|0
1617049200000|2021-03-29 20:20:00|2159.9|2159.1|2160|2159.2|2160|2159.2|2159.9|2159.1|0
1617049500000|2021-03-29 20:25:00|2160.1|2159.3|2160.1|2159.3|2160.1|2159.3|2160|2159.2|0
1617049800000|2021-03-29 20:30:00|2160|2159.7|2160|2159.7|2160.5|2160.2|2159.7|2159.4|257
1617050100000|2021-03-29 20:35:00|2160.1|2159.8|2161.3|2161|2161.3|2161|2159.9|2159.6|374
1617050400000|2021-03-29 20:40:00|2161.2|2160.9|2161.5|2161.2|2161.8|2161.5|2161.1|2160.8|337
1617050700000|2021-03-29 20:45:00|2161.2|2160.9|2160.1|2159.8|2161.4|2161.1|2160.1|2159.8|121
1617051000000|2021-03-29 20:50:00|2160.2|2159.9|2159.7|2159.4|2160.5|2160.2|2159.4|2159.1|59
1617051300000|2021-03-29 20:55:00|2159.8|2159.5|2161.3|2160.5|2161.3|2160.8|2159.8|2159.5|129
1617051600000|2021-03-29 21:00:00|2161.2|2160.4|2161|2160.2|2161.3|2160.5|2161|2160.2|4
1617051900000|2021-03-29 21:05:00|2161.1|2160.3|2161.3|2160.5|2161.3|2160.5|2161|2160.2|0
1617052200000|2021-03-29 21:10:00|2161|2160.2|2160.9|2160.1|2161.2|2160.4|2160.9|2160.1|0
1617052500000|2021-03-29 21:15:00|2160.8|2160|2161|2160.2|2161.2|2160.4|2160.8|2160|0
1617052800000|2021-03-29 21:20:00|2160.9|2160.1|2161.2|2160.4|2161.2|2160.4|2160.8|2160|0
1617053100000|2021-03-29 21:25:00|2161.3|2160.5|2162.5|2161.7|2162.5|2161.7|2161.2|2160.4|0
1617053400000|2021-03-29 21:30:00|2162.4|2161.6|2162.3|2161.5|2162.5|2161.7|2162.3|2161.5|0
1617053700000|2021-03-29 21:35:00|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|0
1617054000000|2021-03-29 21:40:00|2162.3|2161.5|2162.5|2161.7|2162.5|2161.7|2162.3|2161.5|0
1617054300000|2021-03-29 21:45:00|2162.4|2161.6|2162.4|2161.6|2162.5|2161.7|2162.4|2161.6|0
1617054600000|2021-03-29 21:50:00|2162.2|2161.4|2162.1|2161.3|2162.2|2161.4|2162.1|2161.3|0
1617054900000|2021-03-29 21:55:00|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|2162.2|2161.4|0
1617055200000|2021-03-29 22:00:00|2163.7|2163.4|2166.3|2166|2166.6|2166.3|2163.2|2162.9|199
1617055500000|2021-03-29 22:05:00|2166.8|2166.5|2167.7|2167.4|2167.7|2167.4|2165.1|2164.8|209
1617055800000|2021-03-29 22:10:00|2167.8|2167.5|2168.8|2168.5|2169.2|2168.9|2167.3|2167|235
1617056100000|2021-03-29 22:15:00|2168.5|2168.2|2167.9|2167.6|2169.1|2168.8|2167.6|2167.3|120
1617056400000|2021-03-29 22:20:00|2167.7|2167.4|2167.2|2166.9|2167.7|2167.4|2165.7|2165.4|59
1617056700000|2021-03-29 22:25:00|2166.7|2166.4|2167.1|2166.8|2167.1|2166.8|2166.3|2166|27
1617057000000|2021-03-29 22:30:00|2167.4|2167.1|2167.3|2167|2167.7|2167.4|2167.1|2166.8|47
1617057300000|2021-03-29 22:35:00|2167.2|2166.9|2167|2166.7|2167.2|2166.9|2165.8|2165.5|77
1617057600000|2021-03-29 22:40:00|2166.9|2166.6|2166.1|2165.8|2167.4|2167.1|2166.1|2165.8|76
1617057900000|2021-03-29 22:45:00|2165.9|2165.6|2166.6|2166.3|2166.8|2166.5|2165.9|2165.6|41
1617058200000|2021-03-29 22:50:00|2166.7|2166.4|2167.2|2166.9|2167.6|2167.3|2166.5|2166.2|46
1617058500000|2021-03-29 22:55:00|2167.1|2166.8|2164.3|2164|2167.1|2166.8|2163.7|2163.4|108
1617058800000|2021-03-29 23:00:00|2164.6|2164.3|2164.5|2164.2|2165.2|2164.9|2163.7|2163.4|52
1617059100000|2021-03-29 23:05:00|2164.1|2163.8|2164|2163.7|2164.9|2164.6|2163.9|2163.6|38
1617059400000|2021-03-29 23:10:00|2164.1|2163.8|2163.1|2162.8|2164.1|2163.8|2161.5|2161.2|177
1617059700000|2021-03-29 23:15:00|2163.3|2163|2164.3|2164|2164.3|2164|2163|2162.7|48
1617060000000|2021-03-29 23:20:00|2164.1|2163.8|2162.5|2162.2|2164.8|2164.5|2162.2|2161.9|43
1617060300000|2021-03-29 23:25:00|2162.9|2162.6|2163.7|2163.4|2164.1|2163.8|2162.9|2162.6|12
1617060600000|2021-03-29 23:30:00|2162.8|2162.5|2164.5|2164.2|2164.9|2164.6|2162.1|2161.8|41
1617060900000|2021-03-29 23:35:00|2164.7|2164.4|2164|2163.7|2164.7|2164.4|2163.4|2163.1|27
1617061200000|2021-03-29 23:40:00|2164.3|2164|2163.9|2163.6|2164.3|2164|2163.6|2163.3|28
1617061500000|2021-03-29 23:45:00|2164|2163.7|2164.8|2164.5|2165.2|2164.9|2163.6|2163.3|40
1617061800000|2021-03-29 23:50:00|2165.1|2164.8|2165.4|2165.1|2166|2165.7|2164.7|2164.4|27
1617062100000|2021-03-29 23:55:00|2165.5|2165.2|2165.7|2165.4|2166.5|2166.2|2164.9|2164.6|39
1617062400000|2021-03-30 00:00:00|2165.4|2165.1|2163.7|2163.4|2165.4|2165.1|2162.3|2162|106
1617062700000|2021-03-30 00:05:00|2163.6|2163.3|2162.1|2161.8|2165.3|2165|2161.5|2161.2|176
1617063000000|2021-03-30 00:10:00|2162.3|2162|2161.3|2161|2162.8|2162.5|2161.3|2161|98
1617063300000|2021-03-30 00:15:00|2161.2|2160.9|2162.7|2162.4|2163.5|2163.2|2161|2160.7|70
1617063600000|2021-03-30 00:20:00|2163.2|2162.9|2163.9|2163.6|2164.4|2164.1|2163.2|2162.9|50
1617063900000|2021-03-30 00:25:00|2163.7|2163.4|2162.3|2162|2163.7|2163.4|2162.1|2161.8|39
1617064200000|2021-03-30 00:30:00|2162.4|2162.1|2160.8|2160.5|2162.5|2162.2|2160|2159.7|66
1617064500000|2021-03-30 00:35:00|2161.3|2161|2161|2160.7|2162.4|2162.1|2160.5|2160.2|61
1617064800000|2021-03-30 00:40:00|2161.3|2161|2159.6|2159.3|2161.5|2161.2|2158.9|2158.6|180
1617065100000|2021-03-30 00:45:00|2159.7|2159.4|2159.5|2159.2|2160.9|2160.6|2158.6|2158.3|95
1617065400000|2021-03-30 00:50:00|2160.6|2160.3|2159.8|2159.5|2160.7|2160.4|2159.8|2159.5|23
1617065700000|2021-03-30 00:55:00|2160.6|2160.3|2160.6|2160.3|2161|2160.7|2159.3|2159|21
1617066000000|2021-03-30 01:00:00|2160.3|2160|2159.8|2159.5|2160.3|2160|2159.6|2159.3|9
1617066300000|2021-03-30 01:05:00|2160.3|2160|2158.2|2157.9|2160.3|2160|2158|2157.7|33
1617066600000|2021-03-30 01:10:00|2158.6|2158.3|2157.4|2157.1|2159.5|2159.2|2157.4|2157.1|93
1617066900000|2021-03-30 01:15:00|2157.3|2157|2157.5|2157.2|2158.4|2158.1|2157.1|2156.8|106
1617067200000|2021-03-30 01:20:00|2157.4|2157.1|2157.9|2157.6|2158.6|2158.3|2157.3|2157|43
1617067500000|2021-03-30 01:25:00|2158.2|2157.9|2159|2158.7|2159|2158.7|2157.2|2156.9|22
1617067800000|2021-03-30 01:30:00|2158.6|2158.3|2157.6|2157.3|2158.6|2158.3|2157.3|2157|27
1617068100000|2021-03-30 01:35:00|2157.5|2157.2|2157.3|2157|2158.6|2158.3|2157.3|2157|61
1617068400000|2021-03-30 01:40:00|2158.1|2157.8|2159.3|2159|2159.5|2159.2|2157.4|2157.1|50
1617068700000|2021-03-30 01:45:00|2159.6|2159.3|2158.9|2158.6|2160.2|2159.9|2158.6|2158.3|56
1617069000000|2021-03-30 01:50:00|2158.8|2158.5|2159.6|2159.3|2160.2|2159.9|2158.8|2158.5|15
1617069300000|2021-03-30 01:55:00|2160.4|2160.1|2160|2159.7|2160.4|2160.1|2159.2|2158.9|22
1617069600000|2021-03-30 02:00:00|2159.6|2159.3|2159.8|2159.5|2160|2159.7|2159|2158.7|28
1617069900000|2021-03-30 02:05:00|2160.3|2160|2159.3|2159|2160.3|2160|2158.9|2158.6|34
1617070200000|2021-03-30 02:10:00|2159.4|2159.1|2160.6|2160.3|2161.1|2160.8|2158.5|2158.2|97
1617070500000|2021-03-30 02:15:00|2160.7|2160.4|2163.5|2163.2|2163.5|2163.2|2160.5|2160.2|116
1617070800000|2021-03-30 02:20:00|2163.7|2163.4|2165.3|2165|2165.9|2165.6|2163.6|2163.3|278
1617071100000|2021-03-30 02:25:00|2165.5|2165.2|2166.9|2166.6|2167|2166.7|2165.4|2165.1|145
1617071400000|2021-03-30 02:30:00|2167|2166.7|2167.3|2167|2168.3|2168|2166.9|2166.6|133
1617071700000|2021-03-30 02:35:00|2167.2|2166.9|2167.1|2166.8|2167.2|2166.9|2166.4|2166.1|55
1617072000000|2021-03-30 02:40:00|2166.8|2166.5|2166.4|2166.1|2167.2|2166.9|2166.3|2166|33
1617072300000|2021-03-30 02:45:00|2166.7|2166.4|2164.2|2163.9|2167.1|2166.8|2164.1|2163.8|73
1617072600000|2021-03-30 02:50:00|2164.6|2164.3|2165.1|2164.8|2165.6|2165.3|2164.6|2164.3|44
1617072900000|2021-03-30 02:55:00|2165.2|2164.9|2163.7|2163.4|2166.6|2166.3|2162.9|2162.6|107
1617073200000|2021-03-30 03:00:00|2163.4|2163.1|2164.7|2164.4|2164.7|2164.4|2163.4|2163.1|52
1617073500000|2021-03-30 03:05:00|2165.3|2165|2166.3|2166|2167.2|2166.9|2165.3|2165|103
1617073800000|2021-03-30 03:10:00|2166.5|2166.2|2168.7|2168.4|2168.9|2168.6|2166.5|2166.2|172
1617074100000|2021-03-30 03:15:00|2168.5|2168.2|2169.9|2169.6|2170.5|2170.2|2168.5|2168.2|87
1617074400000|2021-03-30 03:20:00|2170|2169.7|2169.2|2168.9|2170.9|2170.6|2167.9|2167.6|175
1617074700000|2021-03-30 03:25:00|2169|2168.7|2168.3|2168|2169.6|2169.3|2168.2|2167.9|54
1617075000000|2021-03-30 03:30:00|2168.4|2168.1|2168.8|2168.5|2169.5|2169.2|2168.1|2167.8|32
1617075300000|2021-03-30 03:35:00|2168.6|2168.3|2169.9|2169.6|2170.7|2170.4|2168.6|2168.3|74
1617075600000|2021-03-30 03:40:00|2170.5|2170.2|2170.7|2170.4|2170.7|2170.4|2169.4|2169.1|61
1617075900000|2021-03-30 03:45:00|2170.9|2170.6|2169.4|2169.1|2170.9|2170.6|2168.9|2168.6|45
1617076200000|2021-03-30 03:50:00|2169.2|2168.9|2168.9|2168.6|2169.2|2168.9|2168.9|2168.6|20
1617076500000|2021-03-30 03:55:00|2169.5|2169.2|2169.1|2168.8|2169.5|2169.2|2168.7|2168.4|27
1617076800000|2021-03-30 04:00:00|2169.3|2169|2167.8|2167.5|2169.3|2169|2167.8|2167.5|36
1617077100000|2021-03-30 04:05:00|2167.6|2167.3|2166.7|2166.4|2168.3|2168|2166.7|2166.4|79
1617077400000|2021-03-30 04:10:00|2166.8|2166.5|2167.2|2166.9|2167.3|2167|2166.8|2166.5|31
1617077700000|2021-03-30 04:15:00|2167.5|2167.2|2167.7|2167.4|2168.1|2167.8|2167.2|2166.9|37
1617078000000|2021-03-30 04:20:00|2167.6|2167.3|2168.6|2168.3|2169.3|2169|2167.5|2167.2|38
1617078300000|2021-03-30 04:25:00|2168.3|2168|2166.2|2165.9|2168.7|2168.4|2166.2|2165.9|54
1617078600000|2021-03-30 04:30:00|2166.5|2166.2|2166.1|2165.8|2166.7|2166.4|2165.7|2165.4|51
1617078900000|2021-03-30 04:35:00|2166.5|2166.2|2166.2|2165.9|2166.9|2166.6|2165.6|2165.3|38
1617079200000|2021-03-30 04:40:00|2166.3|2166|2167.9|2167.6|2168.5|2168.2|2166.3|2166|30
1617079500000|2021-03-30 04:45:00|2168|2167.7|2167.4|2167.1|2168.4|2168.1|2167.4|2167.1|29
1617079800000|2021-03-30 04:50:00|2167.5|2167.2|2166.8|2166.5|2167.8|2167.5|2166.7|2166.4|31
1617080100000|2021-03-30 04:55:00|2166.6|2166.3|2166.5|2166.2|2167.2|2166.9|2166.2|2165.9|20
1617080400000|2021-03-30 05:00:00|2166.3|2166|2165.1|2164.8|2166.3|2166|2164.1|2163.8|113
1617080700000|2021-03-30 05:05:00|2165.4|2165.1|2164.3|2164|2165.4|2165.1|2164.1|2163.8|42
1617081000000|2021-03-30 05:10:00|2164.8|2164.5|2165.3|2165|2165.3|2165|2164.3|2164|60
1617081300000|2021-03-30 05:15:00|2164.9|2164.6|2166.3|2166|2166.4|2166.1|2164.9|2164.6|125
1617081600000|2021-03-30 05:20:00|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2165.7|2165.4|82
1617081900000|2021-03-30 05:25:00|2166.3|2166|2166.8|2166.5|2167.6|2167.3|2166.2|2165.9|40
1617082200000|2021-03-30 05:30:00|2166.7|2166.4|2168.2|2167.9|2168.3|2168|2166.7|2166.4|48
1617082500000|2021-03-30 05:35:00|2168.4|2168.1|2167.1|2166.8|2168.5|2168.2|2166.8|2166.5|50
1617082800000|2021-03-30 05:40:00|2167.3|2167|2167.1|2166.8|2167.6|2167.3|2167.1|2166.8|14
1617083100000|2021-03-30 05:45:00|2167.2|2166.9|2168.6|2168.3|2168.6|2168.3|2167|2166.7|43
1617083400000|2021-03-30 05:50:00|2168.3|2168|2168.3|2168|2168.4|2168.1|2167.9|2167.6|19
1617083700000|2021-03-30 05:55:00|2168|2167.7|2168.1|2167.8|2169.2|2168.9|2168|2167.7|38
1617084000000|2021-03-30 06:00:00|2168|2167.7|2169.7|2169.4|2169.7|2169.4|2168|2167.7|44
1617084300000|2021-03-30 06:05:00|2169.6|2169.3|2168.7|2168.4|2169.6|2169.3|2167.8|2167.5|37
1617084600000|2021-03-30 06:10:00|2169|2168.7|2169.2|2168.9|2169.4|2169.1|2168.4|2168.1|29
1617084900000|2021-03-30 06:15:00|2169.6|2169.3|2171.8|2171.5|2172|2171.7|2169.6|2169.3|153
1617085200000|2021-03-30 06:20:00|2171.5|2171.2|2169.4|2169.1|2172.3|2172|2169.3|2169|177
1617085500000|2021-03-30 06:25:00|2169.3|2169|2168|2167.7|2169.5|2169.2|2167.1|2166.8|109
1617085800000|2021-03-30 06:30:00|2167.9|2167.6|2168.5|2168.2|2169.3|2169|2167.6|2167.3|67
1617086100000|2021-03-30 06:35:00|2168.3|2168|2168.9|2168.6|2169.3|2169|2168.2|2167.9|35
1617086400000|2021-03-30 06:40:00|2168.5|2168.2|2168.7|2168.4|2168.9|2168.6|2168.2|2167.9|29
1617086700000|2021-03-30 06:45:00|2168.5|2168.2|2169.3|2169|2169.6|2169.3|2168.3|2168|50
1617087000000|2021-03-30 06:50:00|2169.4|2169.1|2170.9|2170.6|2170.9|2170.6|2169.2|2168.9|105
1617087300000|2021-03-30 06:55:00|2170.3|2170|2167.8|2167.5|2170.3|2170|2167.6|2167.3|119
1617087600000|2021-03-30 07:00:00|2168.3|2168|2169.1|2168.8|2169.7|2169.4|2167.4|2167.1|180
1617087900000|2021-03-30 07:05:00|2169.2|2168.9|2169.5|2169.2|2170.8|2170.5|2168.4|2168.1|161
1617088200000|2021-03-30 07:10:00|2169.4|2169.1|2170.6|2170.3|2171|2170.7|2169.3|2169|112
1617088500000|2021-03-30 07:15:00|2170.5|2170.2|2170|2169.7|2170.8|2170.5|2169.4|2169.1|115
1617088800000|2021-03-30 07:20:00|2170.6|2170.3|2171.4|2171.1|2171.8|2171.5|2170|2169.7|152
1617089100000|2021-03-30 07:25:00|2171.5|2171.2|2172.7|2172.4|2173.3|2173|2170.5|2170.2|156
1617089400000|2021-03-30 07:30:00|2172.8|2172.5|2173.3|2173|2173.3|2173|2171|2170.7|249
1617089700000|2021-03-30 07:35:00|2173.4|2173.1|2172.1|2171.8|2173.5|2173.2|2171.6|2171.3|186
1617090000000|2021-03-30 07:40:00|2171.8|2171.5|2169.7|2169.4|2172.2|2171.9|2169.7|2169.4|238
1617090300000|2021-03-30 07:45:00|2169.4|2169.1|2169.1|2168.8|2170.8|2170.5|2169|2168.7|232
1617090600000|2021-03-30 07:50:00|2169|2168.7|2168.8|2168.5|2169.3|2169|2168|2167.7|199
1617090900000|2021-03-30 07:55:00|2168.9|2168.6|2169.2|2168.9|2169.8|2169.5|2168.5|2168.2|155
1617091200000|2021-03-30 08:00:00|2168.8|2168.5|2169.4|2169.1|2170.5|2170.2|2168.6|2168.3|184
1617091500000|2021-03-30 08:05:00|2169.6|2169.3|2167.1|2166.8|2169.8|2169.5|2165.8|2165.5|564
1617091800000|2021-03-30 08:10:00|2167.3|2167|2164.1|2163.8|2167.3|2167|2164|2163.7|325
1617092100000|2021-03-30 08:15:00|2164.2|2163.9|2165.4|2165.1|2165.5|2165.2|2164.1|2163.8|218
1617092400000|2021-03-30 08:20:00|2165.3|2165|2164.2|2163.9|2166.1|2165.8|2163.9|2163.6|316
1617092700000|2021-03-30 08:25:00|2164|2163.7|2164.8|2164.5|2165.3|2165|2163|2162.7|397
1617093000000|2021-03-30 08:30:00|2164.6|2164.3|2166.1|2165.8|2166.2|2165.9|2164.3|2164|369
1617093300000|2021-03-30 08:35:00|2166.2|2165.9|2164.9|2164.6|2166.9|2166.6|2164.9|2164.6|295
1617093600000|2021-03-30 08:40:00|2164.8|2164.5|2163.9|2163.6|2166|2165.7|2163.7|2163.4|206
1617093900000|2021-03-30 08:45:00|2163.8|2163.5|2165.9|2165.6|2165.9|2165.6|2163.7|2163.4|261
1617094200000|2021-03-30 08:50:00|2166.1|2165.8|2166.2|2165.9|2166.5|2166.2|2165.4|2165.1|142
1617094500000|2021-03-30 08:55:00|2166.1|2165.8|2164.5|2164.2|2166.3|2166|2164.4|2164.1|234
1617094800000|2021-03-30 09:00:00|2164.1|2163.8|2164.9|2164.6|2164.9|2164.6|2163.5|2163.2|211
1617095100000|2021-03-30 09:05:00|2165|2164.7|2165.7|2165.4|2166|2165.7|2164.9|2164.6|139
1617095400000|2021-03-30 09:10:00|2165.9|2165.6|2166.7|2166.4|2167|2166.7|2165.9|2165.6|119
1617095700000|2021-03-30 09:15:00|2166.6|2166.3|2166.5|2166.2|2167|2166.7|2166|2165.7|81
1617096000000|2021-03-30 09:20:00|2166.4|2166.1|2167.5|2167.2|2168|2167.7|2166.4|2166.1|57
1617096300000|2021-03-30 09:25:00|2167.4|2167.1|2166|2165.7|2167.9|2167.6|2165.6|2165.3|74
1617096600000|2021-03-30 09:30:00|2166.1|2165.8|2166.7|2166.4|2166.9|2166.6|2165.4|2165.1|112
1617096900000|2021-03-30 09:35:00|2166.5|2166.2|2166.7|2166.4|2166.7|2166.4|2165.9|2165.6|96
1617097200000|2021-03-30 09:40:00|2166.8|2166.5|2166.3|2166|2167.6|2167.3|2166.3|2166|128
1617097500000|2021-03-30 09:45:00|2166.2|2165.9|2166.7|2166.4|2167.4|2167.1|2165.9|2165.6|102
1617097800000|2021-03-30 09:50:00|2166.6|2166.3|2166.5|2166.2|2167.4|2167.1|2166.5|2166.2|60
1617098100000|2021-03-30 09:55:00|2166.7|2166.4|2167.3|2167|2167.5|2167.2|2166.4|2166.1|65
1617098400000|2021-03-30 10:00:00|2167.2|2166.9|2166.6|2166.3|2167.3|2167|2166.6|2166.3|118
1617098700000|2021-03-30 10:05:00|2166.8|2166.5|2168|2167.7|2168|2167.7|2166.5|2166.2|95
1617099000000|2021-03-30 10:10:00|2168.2|2167.9|2166.9|2166.6|2168.2|2167.9|2166.9|2166.6|91
1617099300000|2021-03-30 10:15:00|2166.7|2166.4|2166.3|2166|2166.9|2166.6|2165.9|2165.6|118
1617099600000|2021-03-30 10:20:00|2166.2|2165.9|2166.3|2166|2166.6|2166.3|2165.7|2165.4|102
1617099900000|2021-03-30 10:25:00|2166.4|2166.1|2166.1|2165.8|2166.6|2166.3|2166.1|2165.8|63
1617100200000|2021-03-30 10:30:00|2166.2|2165.9|2165.9|2165.6|2166.7|2166.4|2165.8|2165.5|93
1617100500000|2021-03-30 10:35:00|2165.8|2165.5|2166.5|2166.2|2167|2166.7|2165.5|2165.2|97
1617100800000|2021-03-30 10:40:00|2166.2|2165.9|2164.9|2164.6|2167.2|2166.9|2164.5|2164.2|189
1617101100000|2021-03-30 10:45:00|2165|2164.7|2160.9|2160.6|2165|2164.7|2160.8|2160.5|492
1617101400000|2021-03-30 10:50:00|2161.2|2160.9|2161.3|2161|2161.5|2161.2|2159.5|2159.2|222
1617101700000|2021-03-30 10:55:00|2161.2|2160.9|2162.3|2162|2163.1|2162.8|2161|2160.7|271
1617102000000|2021-03-30 11:00:00|2162.5|2162.2|2156.7|2156.4|2162.5|2162.2|2155.7|2155.4|412
1617102300000|2021-03-30 11:05:00|2156.6|2156.3|2158.3|2158|2158.9|2158.6|2156.4|2156.1|157
1617102600000|2021-03-30 11:10:00|2158.1|2157.8|2156.2|2155.9|2158.3|2158|2156.2|2155.9|215
1617102900000|2021-03-30 11:15:00|2156.5|2156.2|2155|2154.7|2156.5|2156.2|2152.3|2152|694
1617103200000|2021-03-30 11:20:00|2154.9|2154.6|2155|2154.7|2155.6|2155.3|2153|2152.7|275
1617103500000|2021-03-30 11:25:00|2154.8|2154.5|2153.2|2152.9|2154.8|2154.5|2151.5|2151.2|495
1617103800000|2021-03-30 11:30:00|2153|2152.7|2150|2149.7|2153|2152.7|2149.6|2149.3|588
1617104100000|2021-03-30 11:35:00|2150.2|2149.9|2146|2145.7|2150.3|2150|2146|2145.7|541
1617104400000|2021-03-30 11:40:00|2146.1|2145.8|2147.9|2147.6|2148.1|2147.8|2145.2|2144.9|548
1617104700000|2021-03-30 11:45:00|2147.8|2147.5|2149.2|2148.9|2150.6|2150.3|2146.4|2146.1|443
1617105000000|2021-03-30 11:50:00|2149.1|2148.8|2147.2|2146.9|2149.4|2149.1|2147|2146.7|194
1617105300000|2021-03-30 11:55:00|2147.3|2147|2148.1|2147.8|2149.1|2148.8|2146.9|2146.6|288
1617105600000|2021-03-30 12:00:00|2148.3|2148|2149.6|2149.3|2150.3|2150|2147.8|2147.5|336
1617105900000|2021-03-30 12:05:00|2150|2149.7|2152.7|2152.4|2153.1|2152.8|2149.1|2148.8|395
1617106200000|2021-03-30 12:10:00|2152.5|2152.2|2155|2154.7|2155.5|2155.2|2152.3|2152|401
1617106500000|2021-03-30 12:15:00|2154.8|2154.5|2154.7|2154.4|2156.8|2156.5|2154.5|2154.2|382
1617106800000|2021-03-30 12:20:00|2155.9|2155.6|2154.8|2154.5|2156.8|2156.5|2153.4|2153.1|422
1617107100000|2021-03-30 12:25:00|2155|2154.7|2153.7|2153.4|2155.2|2154.9|2153.5|2153.2|199
1617107400000|2021-03-30 12:30:00|2153.8|2153.5|2151.6|2151.3|2154.8|2154.5|2151.2|2150.9|390
1617107700000|2021-03-30 12:35:00|2151.3|2151|2152|2151.7|2152.2|2151.9|2150.3|2150|281
1617108000000|2021-03-30 12:40:00|2151.9|2151.6|2150.6|2150.3|2153.3|2153|2150.3|2150|370
1617108300000|2021-03-30 12:45:00|2150.5|2150.2|2151.4|2151.1|2152.1|2151.8|2150.1|2149.8|349
1617108600000|2021-03-30 12:50:00|2151.1|2150.8|2151.4|2151.1|2151.8|2151.5|2150.1|2149.8|209
1617108900000|2021-03-30 12:55:00|2151.5|2151.2|2153.3|2153|2154.1|2153.8|2151.4|2151.1|252
1617109200000|2021-03-30 13:00:00|2153.6|2153.3|2155.1|2154.8|2156.9|2156.6|2153.3|2153|425
1617109500000|2021-03-30 13:05:00|2154.9|2154.6|2156.5|2156.2|2156.8|2156.5|2154.1|2153.8|358
1617109800000|2021-03-30 13:10:00|2156.2|2155.9|2158.5|2158.2|2159.4|2159.1|2155.2|2154.9|529
1617110100000|2021-03-30 13:15:00|2158.4|2158.1|2160.8|2160.5|2160.9|2160.6|2158.2|2157.9|499
1617110400000|2021-03-30 13:20:00|2160.7|2160.4|2157.2|2156.9|2160.8|2160.5|2157|2156.7|447
1617110700000|2021-03-30 13:25:00|2157.1|2156.8|2157.3|2157|2158|2157.7|2154.7|2154.4|554
1617111000000|2021-03-30 13:30:00|2157.2|2156.9|2162.3|2162|2164.9|2164.6|2156.8|2156.5|5550
1617111300000|2021-03-30 13:35:00|2161.9|2161.6|2160.3|2160|2162.6|2162.3|2156|2155.7|3775
1617111600000|2021-03-30 13:40:00|2159.6|2159.3|2155.2|2154.9|2162|2161.7|2152.7|2152.4|3153
1617111900000|2021-03-30 13:45:00|2155.1|2154.8|2149.7|2149.4|2157|2156.7|2147.6|2147.3|3056
1617112200000|2021-03-30 13:50:00|2150|2149.7|2153.8|2153.5|2156.4|2156.1|2144.9|2144.6|2540
1617112500000|2021-03-30 13:55:00|2154|2153.7|2159.7|2159.4|2161.2|2160.9|2153.2|2152.9|2094
1617112800000|2021-03-30 14:00:00|2159.8|2159.5|2162.3|2162|2164.8|2164.5|2158.3|2158|3104
1617113100000|2021-03-30 14:05:00|2162.8|2162.5|2169.1|2168.8|2169.3|2169|2161.7|2161.4|3678
1617113400000|2021-03-30 14:10:00|2169.2|2168.9|2170.2|2169.9|2171.9|2171.6|2166.9|2166.6|2286
1617113700000|2021-03-30 14:15:00|2170.4|2170.1|2163|2162.7|2171|2170.7|2162.4|2162.1|2996
1617114000000|2021-03-30 14:20:00|2163.1|2162.8|2161.5|2161.2|2163.2|2162.9|2155.5|2155.2|2783
1617114300000|2021-03-30 14:25:00|2161.3|2161|2168.4|2168.1|2168.7|2168.4|2159.9|2159.6|2408
1617114600000|2021-03-30 14:30:00|2168|2167.7|2172.6|2172.3|2173.2|2172.9|2167.1|2166.8|2368
1617114900000|2021-03-30 14:35:00|2172.5|2172.2|2176.2|2175.9|2176.2|2175.9|2171.9|2171.6|2313
1617115200000|2021-03-30 14:40:00|2176|2175.7|2179.1|2178.8|2181.1|2180.8|2174.4|2174.1|2501
1617115500000|2021-03-30 14:45:00|2179.2|2178.9|2181.8|2181.5|2182.2|2181.9|2176.1|2175.8|2735
1617115800000|2021-03-30 14:50:00|2181.7|2181.4|2179|2178.7|2182.3|2182|2176.4|2176.1|3303
1617116100000|2021-03-30 14:55:00|2179.5|2179.2|2185.3|2185|2185.8|2185.5|2179.1|2178.8|2853
1617116400000|2021-03-30 15:00:00|2185.4|2185.1|2191.1|2190.8|2191.7|2191.4|2184.8|2184.5|4593
1617116700000|2021-03-30 15:05:00|2191.2|2190.9|2194.1|2193.8|2194.1|2193.8|2186.1|2185.8|3400
1617117000000|2021-03-30 15:10:00|2194|2193.7|2197.3|2197|2197.3|2197|2191.3|2191|2944
1617117300000|2021-03-30 15:15:00|2197.1|2196.8|2193.8|2193.5|2197.2|2196.9|2191.5|2191.2|3550
1617117600000|2021-03-30 15:20:00|2193.6|2193.3|2191.6|2191.3|2194.7|2194.4|2188.6|2188.3|2505
1617117900000|2021-03-30 15:25:00|2191.4|2191.1|2189.3|2189|2191.5|2191.2|2186|2185.7|2176
1617118200000|2021-03-30 15:30:00|2189.5|2189.2|2190.8|2190.5|2193.1|2192.8|2185.7|2185.4|2022
1617118500000|2021-03-30 15:35:00|2190.9|2190.6|2189.4|2189.1|2191.1|2190.8|2187.6|2187.3|1994
1617118800000|2021-03-30 15:40:00|2189.5|2189.2|2192.9|2192.6|2193.1|2192.8|2188|2187.7|1700
1617119100000|2021-03-30 15:45:00|2192.7|2192.4|2185.8|2185.5|2193.3|2193|2184|2183.7|1769
1617119400000|2021-03-30 15:50:00|2186|2185.7|2181.3|2181|2186|2185.7|2180.4|2180.1|1943
1617119700000|2021-03-30 15:55:00|2180.7|2180.4|2182.3|2182|2184.5|2184.2|2180.4|2180.1|1155
1617120000000|2021-03-30 16:00:00|2181.7|2181.4|2185.7|2185.4|2186|2185.7|2180.5|2180.2|1599
1617120300000|2021-03-30 16:05:00|2185.6|2185.3|2189.8|2189.5|2189.9|2189.6|2185.4|2185.1|1642
1617120600000|2021-03-30 16:10:00|2189.7|2189.4|2188.4|2188.1|2190.6|2190.3|2185.3|2185|1506
1617120900000|2021-03-30 16:15:00|2188.3|2188|2185.9|2185.6|2189.5|2189.2|2185.1|2184.8|964
1617121200000|2021-03-30 16:20:00|2185.8|2185.5|2188.9|2188.6|2189.1|2188.8|2182.6|2182.3|2556
1617121500000|2021-03-30 16:25:00|2189|2188.7|2191.5|2191.2|2192.5|2192.2|2188.3|2188|1619
1617121800000|2021-03-30 16:30:00|2191.3|2191|2191.8|2191.5|2192.8|2192.5|2190.7|2190.4|1122
1617122100000|2021-03-30 16:35:00|2192|2191.7|2195.7|2195.4|2196|2195.7|2190.2|2189.9|2265
1617122400000|2021-03-30 16:40:00|2195.5|2195.2|2191.6|2191.3|2195.9|2195.6|2191.3|2191|1277
1617122700000|2021-03-30 16:45:00|2191.7|2191.4|2194.3|2194|2194.8|2194.5|2191.1|2190.8|793
1617123000000|2021-03-30 16:50:00|2194.2|2193.9|2193|2192.7|2195|2194.7|2189.6|2189.3|1679
1617123300000|2021-03-30 16:55:00|2193.1|2192.8|2192.6|2192.3|2194.2|2193.9|2192.2|2191.9|744
1617123600000|2021-03-30 17:00:00|2192.8|2192.5|2189.9|2189.6|2193|2192.7|2187|2186.7|1227
1617123900000|2021-03-30 17:05:00|2189.7|2189.4|2185.3|2185|2190.1|2189.8|2183.8|2183.5|1495
1617124200000|2021-03-30 17:10:00|2185.2|2184.9|2183.6|2183.3|2186.2|2185.9|2183.1|2182.8|1242
1617124500000|2021-03-30 17:15:00|2183.3|2183|2185.8|2185.5|2186.3|2186|2183.1|2182.8|1011
1617124800000|2021-03-30 17:20:00|2185.9|2185.6|2188.8|2188.5|2189.3|2189|2185.5|2185.2|1651
1617125100000|2021-03-30 17:25:00|2188.9|2188.6|2187.2|2186.9|2190.3|2190|2186.5|2186.2|1230
1617125400000|2021-03-30 17:30:00|2187.1|2186.8|2183.5|2183.2|2187.9|2187.6|2182.7|2182.4|1641
1617125700000|2021-03-30 17:35:00|2183.4|2183.1|2185.7|2185.4|2186.1|2185.8|2180.3|2180|1604
1617126000000|2021-03-30 17:40:00|2185.4|2185.1|2182.2|2181.9|2186.7|2186.4|2182.1|2181.8|879
1617126300000|2021-03-30 17:45:00|2182.3|2182|2181.6|2181.3|2184.7|2184.4|2179.9|2179.6|1388
1617126600000|2021-03-30 17:50:00|2181.8|2181.5|2183|2182.7|2185.6|2185.3|2180.6|2180.3|947
1617126900000|2021-03-30 17:55:00|2183.1|2182.8|2180.1|2179.8|2184.4|2184.1|2179.9|2179.6|762
1617127200000|2021-03-30 18:00:00|2180.2|2179.9|2179.7|2179.4|2181.4|2181.1|2177.3|2177|1338
1617127500000|2021-03-30 18:05:00|2179.3|2179|2185|2184.7|2185.8|2185.5|2179.3|2179|893
1617127800000|2021-03-30 18:10:00|2184.8|2184.5|2186.6|2186.3|2187.2|2186.9|2183|2182.7|813
1617128100000|2021-03-30 18:15:00|2185.8|2185.5|2187.3|2187|2189.8|2189.5|2185.4|2185.1|1362
1617128400000|2021-03-30 18:20:00|2187.4|2187.1|2186.3|2186|2189|2188.7|2184.8|2184.5|974
1617128700000|2021-03-30 18:25:00|2186.6|2186.3|2188.5|2188.2|2190.1|2189.8|2186.6|2186.3|795
1617129000000|2021-03-30 18:30:00|2188.3|2188|2191|2190.7|2192.2|2191.9|2187.6|2187.3|1094
1617129300000|2021-03-30 18:35:00|2191.2|2190.9|2189.7|2189.4|2191.4|2191.1|2189.2|2188.9|888
1617129600000|2021-03-30 18:40:00|2189.6|2189.3|2189.4|2189.1|2191.3|2191|2188.5|2188.2|868
1617129900000|2021-03-30 18:45:00|2190.3|2190|2192.1|2191.8|2192.3|2192|2189.8|2189.5|714
1617130200000|2021-03-30 18:50:00|2192.2|2191.9|2193.9|2193.6|2195.6|2195.3|2191.9|2191.6|1326
1617130500000|2021-03-30 18:55:00|2193.8|2193.5|2197.9|2197.6|2198.4|2198.1|2193.1|2192.8|2216
1617130800000|2021-03-30 19:00:00|2197.8|2197.5|2198.4|2198.1|2199.2|2198.9|2195.6|2195.3|1749
1617131100000|2021-03-30 19:05:00|2198|2197.7|2199|2198.7|2199.4|2199.1|2196.9|2196.6|1549
1617131400000|2021-03-30 19:10:00|2198.9|2198.6|2197.5|2197.2|2199.7|2199.4|2195.4|2195.1|2306
1617131700000|2021-03-30 19:15:00|2197.7|2197.4|2198|2197.7|2198.9|2198.6|2196.1|2195.8|1455
1617132000000|2021-03-30 19:20:00|2197.9|2197.6|2199|2198.7|2199.2|2198.9|2195.4|2195.1|1763
1617132300000|2021-03-30 19:25:00|2198.9|2198.6|2199.1|2198.8|2200.2|2199.9|2197.4|2197.1|1304
1617132600000|2021-03-30 19:30:00|2199.2|2198.9|2200.5|2200.2|2202.3|2202|2199.2|2198.9|2014
1617132900000|2021-03-30 19:35:00|2200.4|2200.1|2197.2|2196.9|2201|2200.7|2196.8|2196.5|2084
1617133200000|2021-03-30 19:40:00|2197.3|2197|2197.4|2197.1|2198.5|2198.2|2196.4|2196.1|1550
1617133500000|2021-03-30 19:45:00|2197.6|2197.3|2195|2194.7|2197.6|2197.3|2194.3|2194|2664
1617133800000|2021-03-30 19:50:00|2195.3|2195|2192.6|2192.3|2195.5|2195.2|2191.4|2191.1|3945
1617134100000|2021-03-30 19:55:00|2192.3|2192|2196.4|2196.1|2197|2196.7|2188.2|2187.9|12930
1617134400000|2021-03-30 20:00:00|2196.3|2196|2197.1|2196.8|2197.3|2197|2193.8|2193.5|3444
1617134700000|2021-03-30 20:05:00|2197.3|2197|2198.3|2198|2198.3|2198|2197.3|2197|889
1617135000000|2021-03-30 20:10:00|2198.2|2197.9|2199.6|2198.8|2200.4|2200.1|2198.2|2197.9|1190
1617135300000|2021-03-30 20:15:00|2199.5|2198.7|2199.3|2198.5|2199.6|2198.8|2199.2|2198.4|0
1617135600000|2021-03-30 20:20:00|2199.2|2198.4|2199.4|2198.6|2199.4|2198.6|2199.2|2198.4|0
1617135900000|2021-03-30 20:25:00|2199.3|2198.5|2199.5|2198.7|2199.5|2198.7|2199.3|2198.5|0
1617136200000|2021-03-30 20:30:00|2198.7|2198.4|2198.1|2197.8|2199.1|2198.8|2197.9|2197.6|226
1617136500000|2021-03-30 20:35:00|2198.3|2198|2197.4|2197.1|2198.3|2198|2197.4|2197.1|108
1617136800000|2021-03-30 20:40:00|2197.5|2197.2|2197.6|2197.3|2197.8|2197.5|2197.1|2196.8|79
1617137100000|2021-03-30 20:45:00|2197.9|2197.6|2196.9|2196.6|2198.2|2197.9|2196.9|2196.6|108
1617137400000|2021-03-30 20:50:00|2197|2196.7|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|82
1617137700000|2021-03-30 20:55:00|2196.9|2196.6|2198.5|2197.7|2198.5|2198.1|2196.8|2196.5|254
1617138000000|2021-03-30 21:00:00|2198.6|2197.8|2198.6|2197.8|2198.6|2197.8|2198.5|2197.7|0
1617138300000|2021-03-30 21:05:00|2198.5|2197.7|2198.4|2197.6|2198.6|2197.8|2198.4|2197.6|0
1617138600000|2021-03-30 21:10:00|2198.3|2197.5|2198.4|2197.6|2198.4|2197.6|2198.2|2197.4|0
1617138900000|2021-03-30 21:15:00|2198.3|2197.5|2198.2|2197.4|2198.6|2197.8|2198.2|2197.4|0
1617139200000|2021-03-30 21:20:00|2198.1|2197.3|2198|2197.2|2198.5|2197.7|2197.9|2197.1|0
1617139500000|2021-03-30 21:25:00|2198.1|2197.3|2198|2197.2|2198.1|2197.3|2197.9|2197.1|0
1617139800000|2021-03-30 21:30:00|2198.1|2197.3|2198|2197.2|2198.1|2197.3|2198|2197.2|0
1617140100000|2021-03-30 21:35:00|2198.1|2197.3|2198.1|2197.3|2198.2|2197.4|2198.1|2197.3|0
1617140700000|2021-03-30 21:45:00|2198|2197.2|2198.1|2197.3|2198.1|2197.3|2198|2197.2|0
1617141300000|2021-03-30 21:55:00|2198.2|2197.4|2198|2197.2|2198.2|2197.4|2198|2197.2|0
1617141600000|2021-03-30 22:00:00|2196.7|2196.4|2197.1|2196.8|2198.7|2198.4|2196.4|2196.1|82
1617141900000|2021-03-30 22:05:00|2196.9|2196.6|2194.6|2194.3|2197|2196.7|2193.5|2193.2|159
1617142200000|2021-03-30 22:10:00|2194.5|2194.2|2195.3|2195|2195.5|2195.2|2194.4|2194.1|64
1617142500000|2021-03-30 22:15:00|2195.4|2195.1|2193.9|2193.6|2195.4|2195.1|2192.5|2192.2|105
1617142800000|2021-03-30 22:20:00|2194.1|2193.8|2195.5|2195.2|2195.8|2195.5|2194.1|2193.8|77
1617143100000|2021-03-30 22:25:00|2195.6|2195.3|2196.4|2196.1|2196.6|2196.3|2195.6|2195.3|61
1617143400000|2021-03-30 22:30:00|2196.5|2196.2|2196.3|2196|2197|2196.7|2196.3|2196|58
1617143700000|2021-03-30 22:35:00|2196.2|2195.9|2195.6|2195.3|2196.2|2195.9|2194.8|2194.5|74
1617144000000|2021-03-30 22:40:00|2195.4|2195.1|2195.4|2195.1|2196.4|2196.1|2195.4|2195.1|19
1617144300000|2021-03-30 22:45:00|2195.6|2195.3|2196|2195.7|2196.2|2195.9|2195.6|2195.3|12
1617144600000|2021-03-30 22:50:00|2196.3|2196|2195.5|2195.2|2196.3|2196|2195|2194.7|31
1617144900000|2021-03-30 22:55:00|2195.1|2194.8|2196.6|2196.3|2196.7|2196.4|2195.1|2194.8|63
1617145200000|2021-03-30 23:00:00|2196.3|2196|2195.7|2195.4|2196.3|2196|2194.9|2194.6|73
1617145500000|2021-03-30 23:05:00|2195.9|2195.6|2197.3|2197|2197.7|2197.4|2195.8|2195.5|89
1617145800000|2021-03-30 23:10:00|2197.6|2197.3|2197.8|2197.5|2198.5|2198.2|2197.4|2197.1|66
1617146100000|2021-03-30 23:15:00|2198.2|2197.9|2199.5|2199.2|2199.6|2199.3|2198.1|2197.8|77
1617146400000|2021-03-30 23:20:00|2199.7|2199.4|2199.7|2199.4|2199.8|2199.5|2198.4|2198.1|49
1617146700000|2021-03-30 23:25:00|2200.1|2199.8|2200.5|2200.2|2201|2200.7|2199.9|2199.6|107
1617147000000|2021-03-30 23:30:00|2200.7|2200.4|2201.3|2201|2202.9|2202.6|2200.7|2200.4|248
1617147300000|2021-03-30 23:35:00|2201.2|2200.9|2201.7|2201.4|2201.7|2201.4|2200.8|2200.5|63
1617147600000|2021-03-30 23:40:00|2201.3|2201|2200.9|2200.6|2201.3|2201|2200.8|2200.5|27
1617147900000|2021-03-30 23:45:00|2200.8|2200.5|2202.2|2201.9|2202.8|2202.5|2200.8|2200.5|245
1617148200000|2021-03-30 23:50:00|2202.5|2202.2|2202.4|2202.1|2202.9|2202.6|2201.7|2201.4|81
1617148500000|2021-03-30 23:55:00|2202.5|2202.2|2203.5|2203.2|2203.6|2203.3|2201.6|2201.3|100
1617148800000|2021-03-31 00:00:00|2203.4|2203.1|2201.7|2201.4|2203.8|2203.5|2200.9|2200.6|86
1617149100000|2021-03-31 00:05:00|2201.6|2201.3|2201.1|2200.8|2202|2201.7|2200.8|2200.5|46
1617149400000|2021-03-31 00:10:00|2201.2|2200.9|2201|2200.7|2201.8|2201.5|2200.8|2200.5|91
1617149700000|2021-03-31 00:15:00|2200.8|2200.5|2200.6|2200.3|2201|2200.7|2199.7|2199.4|123
1617150000000|2021-03-31 00:20:00|2200.7|2200.4|2201.3|2201|2202.1|2201.8|2200.3|2200|25
1617150300000|2021-03-31 00:25:00|2201.1|2200.8|2202.6|2202.3|2203.1|2202.8|2200.8|2200.5|65
1617150600000|2021-03-31 00:30:00|2203.1|2202.8|2204.1|2203.8|2204.3|2204|2202.8|2202.5|377
1617150900000|2021-03-31 00:35:00|2204|2203.7|2205.8|2205.5|2205.8|2205.5|2203.4|2203.1|104
1617151200000|2021-03-31 00:40:00|2205.9|2205.6|2205.7|2205.4|2206.6|2206.3|2204.9|2204.6|161
1617151500000|2021-03-31 00:45:00|2205.6|2205.3|2204.4|2204.1|2205.7|2205.4|2204.2|2203.9|100
1617151800000|2021-03-31 00:50:00|2204.8|2204.5|2205.6|2205.3|2206|2205.7|2204.7|2204.4|37
1617152100000|2021-03-31 00:55:00|2205.4|2205.1|2205.7|2205.4|2205.9|2205.6|2204.9|2204.6|40
1617152400000|2021-03-31 01:00:00|2205.9|2205.6|2204.8|2204.5|2206.7|2206.4|2204.6|2204.3|131
1617152700000|2021-03-31 01:05:00|2205.3|2205|2206.8|2206.5|2206.8|2206.5|2205.1|2204.8|58
1617153000000|2021-03-31 01:10:00|2206.9|2206.6|2206.6|2206.3|2207.1|2206.8|2206.6|2206.3|37
1617153300000|2021-03-31 01:15:00|2206.9|2206.6|2209|2208.7|2209.9|2209.6|2206.9|2206.6|113
1617153600000|2021-03-31 01:20:00|2209.1|2208.8|2209.2|2208.9|2209.8|2209.5|2209|2208.7|95
1617153900000|2021-03-31 01:25:00|2209.3|2209|2208.1|2207.8|2209.3|2209|2208.1|2207.8|49
1617154200000|2021-03-31 01:30:00|2208.3|2208|2207.4|2207.1|2208.8|2208.5|2207.4|2207.1|60
1617154500000|2021-03-31 01:35:00|2209|2208.7|2207.7|2207.4|2209.1|2208.8|2207.7|2207.4|20
1617154800000|2021-03-31 01:40:00|2207.6|2207.3|2205.8|2205.5|2207.6|2207.3|2205.8|2205.5|105
1617155100000|2021-03-31 01:45:00|2205.6|2205.3|2206.6|2206.3|2206.7|2206.4|2205.6|2205.3|27
1617155400000|2021-03-31 01:50:00|2207.1|2206.8|2207.1|2206.8|2207.3|2207|2206.3|2206|35
1617155700000|2021-03-31 01:55:00|2207|2206.7|2206.1|2205.8|2207.1|2206.8|2206.1|2205.8|17
1617156000000|2021-03-31 02:00:00|2206.3|2206|2205.8|2205.5|2206.5|2206.2|2205.4|2205.1|17
1617156300000|2021-03-31 02:05:00|2206|2205.7|2205.6|2205.3|2206|2205.7|2205.3|2205|32
1617156600000|2021-03-31 02:10:00|2205.4|2205.1|2204.7|2204.4|2205.9|2205.6|2204.7|2204.4|26
1617156900000|2021-03-31 02:15:00|2205.1|2204.8|2205|2204.7|2205.2|2204.9|2204.3|2204|32
1617157200000|2021-03-31 02:20:00|2204.9|2204.6|2203.3|2203|2205|2204.7|2202.9|2202.6|63
1617157500000|2021-03-31 02:25:00|2203.2|2202.9|2202.4|2202.1|2203.3|2203|2201.5|2201.2|148
1617157800000|2021-03-31 02:30:00|2202.5|2202.2|2202.3|2202|2202.9|2202.6|2202.1|2201.8|52
1617158100000|2021-03-31 02:35:00|2202|2201.7|2200.5|2200.2|2202|2201.7|2200.3|2200|67
1617158400000|2021-03-31 02:40:00|2200.7|2200.4|2201.3|2201|2201.9|2201.6|2200.7|2200.4|20
1617158700000|2021-03-31 02:45:00|2201.2|2200.9|2200.1|2199.8|2201.3|2201|2200.1|2199.8|93
1617159000000|2021-03-31 02:50:00|2200.2|2199.9|2199.2|2198.9|2200.3|2200|2197.2|2196.9|172
1617159300000|2021-03-31 02:55:00|2199.6|2199.3|2199.5|2199.2|2201|2200.7|2199.5|2199.2|39
1617159600000|2021-03-31 03:00:00|2199.6|2199.3|2201.3|2201|2201.4|2201.1|2199.3|2199|65
1617159900000|2021-03-31 03:05:00|2201.4|2201.1|2200.9|2200.6|2201.4|2201.1|2200.2|2199.9|27
1617160200000|2021-03-31 03:10:00|2201.7|2201.4|2201.4|2201.1|2201.8|2201.5|2200.9|2200.6|18
1617160500000|2021-03-31 03:15:00|2201.9|2201.6|2201.4|2201.1|2202.1|2201.8|2201.2|2200.9|29
1617160800000|2021-03-31 03:20:00|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.4|2201.1|14
1617161100000|2021-03-31 03:25:00|2201.8|2201.5|2203|2202.7|2203.6|2203.3|2201.6|2201.3|44
1617161400000|2021-03-31 03:30:00|2203.3|2203|2203.2|2202.9|2203.4|2203.1|2202.7|2202.4|67
1617161700000|2021-03-31 03:35:00|2202.7|2202.4|2201.4|2201.1|2202.7|2202.4|2201.1|2200.8|25
1617162000000|2021-03-31 03:40:00|2201.7|2201.4|2202|2201.7|2202.5|2202.2|2201.7|2201.4|19
1617162300000|2021-03-31 03:45:00|2202.1|2201.8|2201.4|2201.1|2202.3|2202|2201.3|2201|12
1617162600000|2021-03-31 03:50:00|2201.3|2201|2199.5|2199.2|2201.3|2201|2199.5|2199.2|41
1617162900000|2021-03-31 03:55:00|2199.7|2199.4|2200.4|2200.1|2200.4|2200.1|2199.5|2199.2|54
1617163200000|2021-03-31 04:00:00|2200.7|2200.4|2200.2|2199.9|2200.7|2200.4|2199.8|2199.5|10
1617163500000|2021-03-31 04:05:00|2200|2199.7|2201|2200.7|2201.9|2201.6|2200|2199.7|27
1617163800000|2021-03-31 04:10:00|2201.8|2201.5|2201.6|2201.3|2201.9|2201.6|2201.4|2201.1|13
1617164100000|2021-03-31 04:15:00|2201.7|2201.4|2202|2201.7|2202.3|2202|2201.7|2201.4|13
1617164400000|2021-03-31 04:20:00|2202.2|2201.9|2201.1|2200.8|2202.2|2201.9|2201.1|2200.8|36
1617164700000|2021-03-31 04:25:00|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|16
1617165000000|2021-03-31 04:30:00|2200.6|2200.3|2199.4|2199.1|2200.6|2200.3|2199.3|2199|58
1617165300000|2021-03-31 04:35:00|2199.5|2199.2|2200.3|2200|2200.5|2200.2|2199.2|2198.9|57
1617165600000|2021-03-31 04:40:00|2199.8|2199.5|2199.3|2199|2199.8|2199.5|2199.2|2198.9|5
1617165900000|2021-03-31 04:45:00|2199.2|2198.9|2196.9|2196.6|2199.5|2199.2|2196.9|2196.6|139
1617166200000|2021-03-31 04:50:00|2197|2196.7|2194.8|2194.5|2197.1|2196.8|2194.4|2194.1|164
1617166500000|2021-03-31 04:55:00|2194.7|2194.4|2196.1|2195.8|2196.3|2196|2194.4|2194.1|89
1617166800000|2021-03-31 05:00:00|2195.7|2195.4|2193.6|2193.3|2196|2195.7|2193.5|2193.2|102
1617167100000|2021-03-31 05:05:00|2193.4|2193.1|2193.6|2193.3|2194.5|2194.2|2192.8|2192.5|138
1617167400000|2021-03-31 05:10:00|2193.2|2192.9|2194|2193.7|2194.7|2194.4|2193.2|2192.9|81
1617167700000|2021-03-31 05:15:00|2194.1|2193.8|2194.5|2194.2|2195.4|2195.1|2193.8|2193.5|34
1617168000000|2021-03-31 05:20:00|2194.6|2194.3|2195.9|2195.6|2196.1|2195.8|2194.6|2194.3|19
1617168300000|2021-03-31 05:25:00|2196|2195.7|2195.1|2194.8|2196|2195.7|2194.5|2194.2|25
1617168600000|2021-03-31 05:30:00|2195|2194.7|2197|2196.7|2197.2|2196.9|2193.6|2193.3|71
1617168900000|2021-03-31 05:35:00|2196.9|2196.6|2198.6|2198.3|2199|2198.7|2196.9|2196.6|69
1617169200000|2021-03-31 05:40:00|2198.4|2198.1|2197|2196.7|2198.4|2198.1|2197|2196.7|34
1617169500000|2021-03-31 05:45:00|2197.3|2197|2198.3|2198|2198.4|2198.1|2197.3|2197|19
1617169800000|2021-03-31 05:50:00|2197.6|2197.3|2195.6|2195.3|2197.9|2197.6|2195.4|2195.1|52
1617170100000|2021-03-31 05:55:00|2195.9|2195.6|2195.6|2195.3|2196.2|2195.9|2195.4|2195.1|65
1617170400000|2021-03-31 06:00:00|2195.3|2195|2193.2|2192.9|2195.4|2195.1|2192.2|2191.9|50
1617170700000|2021-03-31 06:05:00|2193.3|2193|2194.6|2194.3|2194.7|2194.4|2192.6|2192.3|55
1617171000000|2021-03-31 06:10:00|2194.7|2194.4|2195.2|2194.9|2195.2|2194.9|2194.1|2193.8|21
1617171300000|2021-03-31 06:15:00|2194.7|2194.4|2195.6|2195.3|2195.6|2195.3|2194.4|2194.1|29
1617171600000|2021-03-31 06:20:00|2195.3|2195|2195.7|2195.4|2196.2|2195.9|2195|2194.7|43
1617171900000|2021-03-31 06:25:00|2195.8|2195.5|2195.2|2194.9|2196.1|2195.8|2194.2|2193.9|62
1617172200000|2021-03-31 06:30:00|2195.3|2195|2194.7|2194.4|2195.3|2195|2194.4|2194.1|14
1617172500000|2021-03-31 06:35:00|2194.1|2193.8|2194.7|2194.4|2194.7|2194.4|2193.8|2193.5|28
1617172800000|2021-03-31 06:40:00|2194.8|2194.5|2194.4|2194.1|2194.9|2194.6|2193.8|2193.5|27
1617173100000|2021-03-31 06:45:00|2194.1|2193.8|2194.7|2194.4|2195.2|2194.9|2193.8|2193.5|75
1617173400000|2021-03-31 06:50:00|2194.6|2194.3|2194.7|2194.4|2195.6|2195.3|2194.4|2194.1|40
1617173700000|2021-03-31 06:55:00|2194.3|2194|2196|2195.7|2196.9|2196.6|2194.3|2194|58
1617174000000|2021-03-31 07:00:00|2196.3|2196|2196.5|2196.2|2197.1|2196.8|2195.9|2195.6|131
1617174300000|2021-03-31 07:05:00|2196.6|2196.3|2198.8|2198.5|2198.8|2198.5|2196|2195.7|107
1617174600000|2021-03-31 07:10:00|2198.6|2198.3|2200.1|2199.8|2200.1|2199.8|2197.9|2197.6|187
1617174900000|2021-03-31 07:15:00|2200.5|2200.2|2200.2|2199.9|2200.9|2200.6|2199.1|2198.8|84
1617175200000|2021-03-31 07:20:00|2200.3|2200|2199.9|2199.6|2200.9|2200.6|2199.5|2199.2|61
1617175500000|2021-03-31 07:25:00|2199.7|2199.4|2199|2198.7|2199.9|2199.6|2198.7|2198.4|78
1617175800000|2021-03-31 07:30:00|2199.1|2198.8|2197.6|2197.3|2199.1|2198.8|2197.1|2196.8|70
1617176100000|2021-03-31 07:35:00|2197.5|2197.2|2196.6|2196.3|2197.8|2197.5|2196.2|2195.9|52
1617176400000|2021-03-31 07:40:00|2197.1|2196.8|2196.3|2196|2197.1|2196.8|2195.6|2195.3|120
1617176700000|2021-03-31 07:45:00|2196.4|2196.1|2194.9|2194.6|2196.4|2196.1|2194.9|2194.6|37
1617177000000|2021-03-31 07:50:00|2195.1|2194.8|2194.5|2194.2|2195.1|2194.8|2194|2193.7|72
1617177300000|2021-03-31 07:55:00|2194.7|2194.4|2195.9|2195.6|2196.4|2196.1|2194.5|2194.2|63
1617177600000|2021-03-31 08:00:00|2196.1|2195.8|2197.4|2197.1|2197.4|2197.1|2196.1|2195.8|55
1617177900000|2021-03-31 08:05:00|2197.5|2197.2|2196.1|2195.8|2197.8|2197.5|2195.9|2195.6|76
1617178200000|2021-03-31 08:10:00|2196.2|2195.9|2194.8|2194.5|2196.2|2195.9|2193.9|2193.6|125
1617178500000|2021-03-31 08:15:00|2194.6|2194.3|2194.7|2194.4|2194.9|2194.6|2194.3|2194|21
1617178800000|2021-03-31 08:20:00|2194.5|2194.2|2195.3|2195|2195.9|2195.6|2194.4|2194.1|108
1617179100000|2021-03-31 08:25:00|2195.5|2195.2|2193.7|2193.4|2195.6|2195.3|2193.5|2193.2|103
1617179400000|2021-03-31 08:30:00|2193.8|2193.5|2194|2193.7|2194|2193.7|2193.4|2193.1|74
1617179700000|2021-03-31 08:35:00|2193.7|2193.4|2194.6|2194.3|2194.6|2194.3|2193|2192.7|45
1617180000000|2021-03-31 08:40:00|2195.1|2194.8|2193.7|2193.4|2195.1|2194.8|2193.7|2193.4|41
1617180300000|2021-03-31 08:45:00|2193.2|2192.9|2194|2193.7|2194|2193.7|2192.8|2192.5|41
1617180600000|2021-03-31 08:50:00|2193.5|2193.2|2195.4|2195.1|2195.4|2195.1|2193.2|2192.9|78
1617180900000|2021-03-31 08:55:00|2195.5|2195.2|2196|2195.7|2196.6|2196.3|2195.2|2194.9|138
1617181200000|2021-03-31 09:00:00|2195.9|2195.6|2194.4|2194.1|2195.9|2195.6|2194|2193.7|122
1617181500000|2021-03-31 09:05:00|2194.6|2194.3|2194.9|2194.6|2195.6|2195.3|2194.6|2194.3|42
1617181800000|2021-03-31 09:10:00|2194.6|2194.3|2195.7|2195.4|2196.3|2196|2194.6|2194.3|43
1617182100000|2021-03-31 09:15:00|2195.8|2195.5|2194.8|2194.5|2196.1|2195.8|2194.8|2194.5|58
1617182400000|2021-03-31 09:20:00|2194.9|2194.6|2194.9|2194.6|2195.6|2195.3|2194.7|2194.4|76
1617182700000|2021-03-31 09:25:00|2194.7|2194.4|2195.3|2195|2195.3|2195|2194|2193.7|39
1617183000000|2021-03-31 09:30:00|2194.9|2194.6|2193.9|2193.6|2195.2|2194.9|2193.7|2193.4|45
1617183300000|2021-03-31 09:35:00|2193.8|2193.5|2195.2|2194.9|2195.2|2194.9|2193.8|2193.5|16
1617183600000|2021-03-31 09:40:00|2195.3|2195|2194|2193.7|2195.4|2195.1|2193.8|2193.5|35
1617183900000|2021-03-31 09:45:00|2193.7|2193.4|2194.8|2194.5|2195.3|2195|2193.7|2193.4|76
1617184200000|2021-03-31 09:50:00|2194.6|2194.3|2194.5|2194.2|2195.3|2195|2194.3|2194|71
1617184500000|2021-03-31 09:55:00|2194.3|2194|2195.2|2194.9|2195.4|2195.1|2193.8|2193.5|143
1617184800000|2021-03-31 10:00:00|2195.4|2195.1|2195.5|2195.2|2195.9|2195.6|2195.2|2194.9|78
1617185100000|2021-03-31 10:05:00|2195.6|2195.3|2194.8|2194.5|2195.6|2195.3|2194.4|2194.1|70
1617185400000|2021-03-31 10:10:00|2195|2194.7|2195.5|2195.2|2195.6|2195.3|2194.8|2194.5|55
1617185700000|2021-03-31 10:15:00|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2195|2194.7|23
1617186000000|2021-03-31 10:20:00|2195.5|2195.2|2195.7|2195.4|2196.1|2195.8|2195.4|2195.1|50
1617186300000|2021-03-31 10:25:00|2196|2195.7|2196|2195.7|2196.4|2196.1|2195.2|2194.9|135
1617186600000|2021-03-31 10:30:00|2195.9|2195.6|2196.1|2195.8|2196.1|2195.8|2195.3|2195|86
1617186900000|2021-03-31 10:35:00|2196.2|2195.9|2198|2197.7|2198.1|2197.8|2195.7|2195.4|135
1617187200000|2021-03-31 10:40:00|2198.2|2197.9|2198.6|2198.3|2199.2|2198.9|2198.2|2197.9|118
1617187500000|2021-03-31 10:45:00|2198.5|2198.2|2198.8|2198.5|2199.1|2198.8|2198.5|2198.2|79
1617187800000|2021-03-31 10:50:00|2198.9|2198.6|2198.7|2198.4|2199.2|2198.9|2198.2|2197.9|89
1617188100000|2021-03-31 10:55:00|2198.9|2198.6|2199.1|2198.8|2199.8|2199.5|2198.6|2198.3|144
1617188400000|2021-03-31 11:00:00|2198.9|2198.6|2200.7|2200.4|2201.4|2201.1|2198.9|2198.6|319
1617188700000|2021-03-31 11:05:00|2200.6|2200.3|2202.7|2202.4|2203.6|2203.3|2200.4|2200.1|397
1617189000000|2021-03-31 11:10:00|2202.8|2202.5|2202.3|2202|2202.9|2202.6|2201.6|2201.3|160
1617189300000|2021-03-31 11:15:00|2202.2|2201.9|2204.9|2204.6|2206.1|2205.8|2202.1|2201.8|325
1617189600000|2021-03-31 11:20:00|2204.6|2204.3|2205|2204.7|2205.6|2205.3|2204.1|2203.8|150
1617189900000|2021-03-31 11:25:00|2204.8|2204.5|2205.1|2204.8|2205.9|2205.6|2204.4|2204.1|284
1617190200000|2021-03-31 11:30:00|2204.6|2204.3|2203.1|2202.8|2204.9|2204.6|2202.5|2202.2|252
1617190500000|2021-03-31 11:35:00|2203.3|2203|2205.6|2205.3|2205.6|2205.3|2203.3|2203|122
1617190800000|2021-03-31 11:40:00|2205.7|2205.4|2205.6|2205.3|2205.7|2205.4|2204.3|2204|73
1617191100000|2021-03-31 11:45:00|2205.7|2205.4|2206.5|2206.2|2207.7|2207.4|2205.2|2204.9|424
1617191400000|2021-03-31 11:50:00|2206.8|2206.5|2207|2206.7|2207.3|2207|2206.7|2206.4|202
1617191700000|2021-03-31 11:55:00|2207.1|2206.8|2206.1|2205.8|2207.4|2207.1|2206.1|2205.8|72
1617192000000|2021-03-31 12:00:00|2206|2205.7|2206.4|2206.1|2206.7|2206.4|2205.5|2205.2|191
1617192300000|2021-03-31 12:05:00|2206.5|2206.2|2207|2206.7|2207.3|2207|2206.5|2206.2|73
1617192600000|2021-03-31 12:10:00|2206.7|2206.4|2206.3|2206|2207.2|2206.9|2206.1|2205.8|130
1617192900000|2021-03-31 12:15:00|2206.4|2206.1|2201.7|2201.4|2206.4|2206.1|2201.7|2201.4|762
1617193200000|2021-03-31 12:20:00|2201.6|2201.3|2203.6|2203.3|2203.7|2203.4|2199.7|2199.4|497
1617193500000|2021-03-31 12:25:00|2203.7|2203.4|2205.3|2205|2206.2|2205.9|2203.4|2203.1|344
1617193800000|2021-03-31 12:30:00|2205.6|2205.3|2207.2|2206.9|2207.4|2207.1|2205.6|2205.3|325
1617194100000|2021-03-31 12:35:00|2207.3|2207|2207.4|2207.1|2207.8|2207.5|2206.2|2205.9|250
1617194400000|2021-03-31 12:40:00|2207.2|2206.9|2206.6|2206.3|2207.5|2207.2|2206.1|2205.8|238
1617194700000|2021-03-31 12:45:00|2206.8|2206.5|2203.5|2203.2|2206.9|2206.6|2203.3|2203|264
1617195000000|2021-03-31 12:50:00|2203.4|2203.1|2205.6|2205.3|2205.6|2205.3|2203.3|2203|261
1617195300000|2021-03-31 12:55:00|2205.5|2205.2|2204.8|2204.5|2205.5|2205.2|2204|2203.7|138
1617195600000|2021-03-31 13:00:00|2205|2204.7|2205.7|2205.4|2205.7|2205.4|2204|2203.7|170
1617195900000|2021-03-31 13:05:00|2205.8|2205.5|2204.6|2204.3|2206.4|2206.1|2204.5|2204.2|157
1617196200000|2021-03-31 13:10:00|2204.5|2204.2|2206.2|2205.9|2206.5|2206.2|2204.5|2204.2|277
1617196500000|2021-03-31 13:15:00|2206.1|2205.8|2206|2205.7|2206.8|2206.5|2205.8|2205.5|215
1617196800000|2021-03-31 13:20:00|2206.1|2205.8|2207.3|2207|2207.7|2207.4|2206.1|2205.8|508
1617197100000|2021-03-31 13:25:00|2207.4|2207.1|2207.8|2207.5|2208.3|2208|2206.6|2206.3|1049
1617197400000|2021-03-31 13:30:00|2207.6|2207.3|2215.5|2215.2|2215.7|2215.4|2207.6|2207.3|6671
1617197700000|2021-03-31 13:35:00|2215.4|2215.1|2222|2221.7|2223.3|2223|2215.4|2215.1|5472
1617198000000|2021-03-31 13:40:00|2222.2|2221.9|2220|2219.7|2224|2223.7|2216.8|2216.5|3779
1617198300000|2021-03-31 13:45:00|2219.9|2219.6|2218.6|2218.3|2223.3|2223|2217.9|2217.6|3279
1617198600000|2021-03-31 13:50:00|2218.5|2218.2|2218.2|2217.9|2221.2|2220.9|2214.7|2214.4|2809
1617198900000|2021-03-31 13:55:00|2218.3|2218|2220.1|2219.8|2222.4|2222.1|2217.9|2217.6|1793
1617199200000|2021-03-31 14:00:00|2220.3|2220|2216.7|2216.4|2222.6|2222.3|2215|2214.7|3369
1617199500000|2021-03-31 14:05:00|2216|2215.7|2219.4|2219.1|2220.4|2220.1|2215.2|2214.9|2105
1617199800000|2021-03-31 14:10:00|2219.3|2219|2219.3|2219|2221.2|2220.9|2215.7|2215.4|1671
1617200100000|2021-03-31 14:15:00|2219.4|2219.1|2222|2221.7|2222.9|2222.6|2218.7|2218.4|1991
1617200400000|2021-03-31 14:20:00|2221.4|2221.1|2222.2|2221.9|2224.2|2223.9|2220|2219.7|1749
1617200700000|2021-03-31 14:25:00|2222.3|2222|2217.2|2216.9|2223.4|2223.1|2216.4|2216.1|2149
1617201000000|2021-03-31 14:30:00|2217.3|2217|2217|2216.7|2218.7|2218.4|2214.5|2214.2|1910
1617201300000|2021-03-31 14:35:00|2216.6|2216.3|2220.1|2219.8|2220.2|2219.9|2213.8|2213.5|1714
1617201600000|2021-03-31 14:40:00|2220.2|2219.9|2221.8|2221.5|2223.1|2222.8|2219|2218.7|2187
1617201900000|2021-03-31 14:45:00|2221.9|2221.6|2214.1|2213.8|2222.3|2222|2213.9|2213.6|1961
1617202200000|2021-03-31 14:50:00|2213.9|2213.6|2215.7|2215.4|2218.8|2218.5|2213.8|2213.5|1980
1617202500000|2021-03-31 14:55:00|2215.6|2215.3|2218.1|2217.8|2219.9|2219.6|2215.1|2214.8|2075
1617202800000|2021-03-31 15:00:00|2217.7|2217.4|2217|2216.7|2219.4|2219.1|2214.4|2214.1|1496
1617203100000|2021-03-31 15:05:00|2217.1|2216.8|2218.7|2218.4|2219.1|2218.8|2215.7|2215.4|1185
1617203400000|2021-03-31 15:10:00|2218.6|2218.3|2220.3|2220|2220.7|2220.4|2217.9|2217.6|1119
1617203700000|2021-03-31 15:15:00|2220.5|2220.2|2222.1|2221.8|2222.1|2221.8|2218.1|2217.8|1347
1617204000000|2021-03-31 15:20:00|2222|2221.7|2221.4|2221.1|2223.5|2223.2|2219.8|2219.5|1170
1617204300000|2021-03-31 15:25:00|2221.3|2221|2217.5|2217.2|2221.6|2221.3|2216.5|2216.2|1113
1617204600000|2021-03-31 15:30:00|2216.8|2216.5|2210.3|2210|2217.6|2217.3|2210|2209.7|2076
1617204900000|2021-03-31 15:35:00|2210.1|2209.8|2210.6|2210.3|2212.6|2212.3|2209.2|2208.9|1830
1617205200000|2021-03-31 15:40:00|2210.5|2210.2|2209.6|2209.3|2211.1|2210.8|2207.6|2207.3|1812
1617205500000|2021-03-31 15:45:00|2209.7|2209.4|2217.5|2217.2|2217.7|2217.4|2209.7|2209.4|2113
1617205800000|2021-03-31 15:50:00|2217.6|2217.3|2217.8|2217.5|2219.1|2218.8|2217.1|2216.8|1664
1617206100000|2021-03-31 15:55:00|2217.9|2217.6|2215.2|2214.9|2218.5|2218.2|2213.4|2213.1|1975
1617206400000|2021-03-31 16:00:00|2215.1|2214.8|2216|2215.7|2216.1|2215.8|2214|2213.7|1027
1617206700000|2021-03-31 16:05:00|2215.8|2215.5|2217|2216.7|2218.1|2217.8|2213.9|2213.6|1444
1617207000000|2021-03-31 16:10:00|2216.9|2216.6|2217.3|2217|2217.9|2217.6|2215|2214.7|1179
1617207300000|2021-03-31 16:15:00|2217.2|2216.9|2218.6|2218.3|2218.7|2218.4|2215.1|2214.8|1065
1617207600000|2021-03-31 16:20:00|2218.7|2218.4|2219.5|2219.2|2219.7|2219.4|2217.1|2216.8|931
1617207900000|2021-03-31 16:25:00|2219.3|2219|2218.6|2218.3|2219.9|2219.6|2217.8|2217.5|933
1617208200000|2021-03-31 16:30:00|2218.7|2218.4|2219.7|2219.4|2219.7|2219.4|2216.4|2216.1|1029
1617208500000|2021-03-31 16:35:00|2219.5|2219.2|2218.5|2218.2|2220.7|2220.4|2217.8|2217.5|896
1617208800000|2021-03-31 16:40:00|2218.6|2218.3|2220.7|2220.4|2221|2220.7|2218.4|2218.1|1021
1617209100000|2021-03-31 16:45:00|2220.6|2220.3|2220.4|2220.1|2221.8|2221.5|2219.8|2219.5|795
1617209400000|2021-03-31 16:50:00|2220.2|2219.9|2219.5|2219.2|2221.3|2221|2219.1|2218.8|887
1617209700000|2021-03-31 16:55:00|2219.6|2219.3|2220.5|2220.2|2220.6|2220.3|2216.6|2216.3|1186
1617210000000|2021-03-31 17:00:00|2220.3|2220|2219.3|2219|2221.3|2221|2217.6|2217.3|822
1617210300000|2021-03-31 17:05:00|2219.6|2219.3|2220.6|2220.3|2221.7|2221.4|2219.6|2219.3|1306
1617210600000|2021-03-31 17:10:00|2220.7|2220.4|2223.4|2223.1|2223.5|2223.2|2220.6|2220.3|1354
1617210900000|2021-03-31 17:15:00|2223.6|2223.3|2225.5|2225.2|2225.5|2225.2|2223|2222.7|1810
1617211200000|2021-03-31 17:20:00|2225.6|2225.3|2225.8|2225.5|2226.6|2226.3|2224.6|2224.3|1440
1617211500000|2021-03-31 17:25:00|2225.6|2225.3|2226.5|2226.2|2226.6|2226.3|2225.1|2224.8|655
1617211800000|2021-03-31 17:30:00|2226.4|2226.1|2232.3|2232|2232.6|2232.3|2226.2|2225.9|2003
1617212100000|2021-03-31 17:35:00|2232.4|2232.1|2229.3|2229|2233.4|2233.1|2227.9|2227.6|1526
1617212400000|2021-03-31 17:40:00|2229.2|2228.9|2226|2225.7|2230.3|2230|2226|2225.7|1458
1617212700000|2021-03-31 17:45:00|2226.2|2225.9|2228.3|2228|2228.6|2228.3|2224.3|2224|1463
1617213000000|2021-03-31 17:50:00|2228.2|2227.9|2228.2|2227.9|2230.7|2230.4|2227.2|2226.9|1114
1617213300000|2021-03-31 17:55:00|2228.5|2228.2|2229.3|2229|2230.3|2230|2228.4|2228.1|767
1617213600000|2021-03-31 18:00:00|2229.4|2229.1|2227.7|2227.4|2230.6|2230.3|2226.9|2226.6|709
1617213900000|2021-03-31 18:05:00|2227.4|2227.1|2225.1|2224.8|2227.9|2227.6|2224.5|2224.2|893
1617214200000|2021-03-31 18:10:00|2224.9|2224.6|2225.5|2225.2|2226.5|2226.2|2221.8|2221.5|1364
1617214500000|2021-03-31 18:15:00|2225.2|2224.9|2228.2|2227.9|2229.9|2229.6|2225.2|2224.9|1022
1617214800000|2021-03-31 18:20:00|2228|2227.7|2229.2|2228.9|2231.1|2230.8|2226.8|2226.5|1143
1617215100000|2021-03-31 18:25:00|2229.4|2229.1|2229.9|2229.6|2231|2230.7|2228.8|2228.5|793
1617215400000|2021-03-31 18:30:00|2230|2229.7|2232.2|2231.9|2232.7|2232.4|2229.9|2229.6|1027
1617215700000|2021-03-31 18:35:00|2232.1|2231.8|2229.5|2229.2|2232.7|2232.4|2229.5|2229.2|967
1617216000000|2021-03-31 18:40:00|2229.3|2229|2232.8|2232.5|2233|2232.7|2226.4|2226.1|1530
1617216300000|2021-03-31 18:45:00|2233|2232.7|2231.8|2231.5|2233.8|2233.5|2231.4|2231.1|1129
1617216600000|2021-03-31 18:50:00|2231.7|2231.4|2232.6|2232.3|2233.7|2233.4|2230.6|2230.3|1215
1617216900000|2021-03-31 18:55:00|2232.7|2232.4|2230.7|2230.4|2234.1|2233.8|2229.2|2228.9|1426
1617217200000|2021-03-31 19:00:00|2230.6|2230.3|2232.2|2231.9|2232.4|2232.1|2228.8|2228.5|1921
1617217500000|2021-03-31 19:05:00|2232.4|2232.1|2233.8|2233.5|2234.3|2234|2231.1|2230.8|1014
1617217800000|2021-03-31 19:10:00|2233.9|2233.6|2233.2|2232.9|2234|2233.7|2231.8|2231.5|1285
1617218100000|2021-03-31 19:15:00|2233.4|2233.1|2237.1|2236.8|2237.1|2236.8|2233.4|2233.1|2194
1617218400000|2021-03-31 19:20:00|2237|2236.7|2235.8|2235.5|2239.1|2238.8|2235.2|2234.9|2034
1617218700000|2021-03-31 19:25:00|2235.3|2235|2234.5|2234.2|2237.6|2237.3|2233.7|2233.4|1445
1617219000000|2021-03-31 19:30:00|2234.3|2234|2235.1|2234.8|2236.4|2236.1|2233.8|2233.5|1619
1617219300000|2021-03-31 19:35:00|2235.2|2234.9|2228.8|2228.5|2235.2|2234.9|2228.6|2228.3|2174
1617219600000|2021-03-31 19:40:00|2228.3|2228|2234.1|2233.8|2235.4|2235.1|2227.4|2227.1|3728
1617219900000|2021-03-31 19:45:00|2233.7|2233.4|2234.2|2233.9|2234.2|2233.9|2228.7|2228.4|3619
1617220200000|2021-03-31 19:50:00|2235.4|2235.1|2228.9|2228.6|2235.4|2235.1|2228.9|2228.6|9586
1617220500000|2021-03-31 19:55:00|2229|2228.7|2225.1|2224.8|2229|2228.7|2222.8|2222.5|27041
1617220800000|2021-03-31 20:00:00|2224.4|2224.1|2218.8|2218.5|2226.2|2225.9|2216.7|2216.4|8597
1617221100000|2021-03-31 20:05:00|2218.7|2218.4|2215.2|2214.9|2219.2|2218.9|2215.1|2214.8|2817
1617221400000|2021-03-31 20:10:00|2215.3|2215|2216.7|2215.9|2217.9|2217.6|2214.7|2214.4|1601
1617221700000|2021-03-31 20:15:00|2216.6|2215.8|2216.7|2215.9|2216.9|2216.1|2216.6|2215.8|0
1617222000000|2021-03-31 20:20:00|2216.6|2215.8|2216.8|2216|2216.9|2216.1|2216.6|2215.8|0
1617222300000|2021-03-31 20:25:00|2216.7|2215.9|2217.8|2217|2217.8|2217|2216.7|2215.9|0
1617222600000|2021-03-31 20:30:00|2217.5|2217.2|2215.7|2215.4|2217.5|2217.2|2214|2213.7|589
1617222900000|2021-03-31 20:35:00|2215.5|2215.2|2217.1|2216.8|2217.1|2216.8|2215.4|2215.1|148
1617223200000|2021-03-31 20:40:00|2217|2216.7|2217.8|2217.5|2218|2217.7|2216.8|2216.5|174
1617223500000|2021-03-31 20:45:00|2218|2217.7|2217.6|2217.3|2218.1|2217.8|2217.2|2216.9|137
1617223800000|2021-03-31 20:50:00|2217.7|2217.4|2216.8|2216.5|2218|2217.7|2216.5|2216.2|134
1617224100000|2021-03-31 20:55:00|2216.9|2216.6|2217|2216.2|2217.2|2216.9|2215.9|2215.6|225
1617224400000|2021-03-31 21:00:00|2217.1|2216.3|2216.8|2216|2217.1|2216.3|2216.7|2215.9|0
1617224700000|2021-03-31 21:05:00|2216.9|2216.1|2216.8|2216|2216.9|2216.1|2216.7|2215.9|0
1617225000000|2021-03-31 21:10:00|2216.6|2215.8|2216.9|2216.1|2216.9|2216.1|2216.6|2215.8|0
1617225300000|2021-03-31 21:15:00|2217|2216.2|2217|2216.2|2217|2216.2|2217|2216.2|0
1617225600000|2021-03-31 21:20:00|2216.9|2216.1|2216.9|2216.1|2217|2216.2|2216.8|2216|0
1617225900000|2021-03-31 21:25:00|2216.8|2216|2216.7|2215.9|2216.8|2216|2216.7|2215.9|0
1617226200000|2021-03-31 21:30:00|2216.8|2216|2217|2216.2|2217|2216.2|2216.8|2216|0
1617226500000|2021-03-31 21:35:00|2216.9|2216.1|2217|2216.2|2217.1|2216.3|2216.9|2216.1|0
1617226800000|2021-03-31 21:40:00|2216.9|2216.1|2216.9|2216.1|2216.9|2216.1|2216.8|2216|0
1617227400000|2021-03-31 21:50:00|2217|2216.2|2217.1|2216.3|2217.2|2216.4|2217|2216.2|0
1617227700000|2021-03-31 21:55:00|2217.2|2216.4|2217.1|2216.3|2217.2|2216.4|2217.1|2216.3|0
1617228000000|2021-03-31 22:00:00|2217.6|2216.8|2219.1|2218.8|2219.1|2218.8|2216.7|2216.4|93
1617228300000|2021-03-31 22:05:00|2218.7|2218.4|2217.9|2217.6|2218.7|2218.4|2217.9|2217.6|49
1617228600000|2021-03-31 22:10:00|2218.5|2218.2|2219.7|2219.4|2220.5|2220.2|2218.5|2218.2|154
1617228900000|2021-03-31 22:15:00|2220.1|2219.8|2220.3|2220|2220.6|2220.3|2219.6|2219.3|86
1617229200000|2021-03-31 22:20:00|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.9|2219.6|54
1617229500000|2021-03-31 22:25:00|2219.5|2219.2|2219.4|2219.1|2219.9|2219.6|2219.3|2219|9
1617229800000|2021-03-31 22:30:00|2219.9|2219.6|2219.2|2218.9|2219.9|2219.6|2219.2|2218.9|22
1617230100000|2021-03-31 22:35:00|2219.3|2219|2219|2218.7|2219.3|2219|2218.3|2218|36
1617230400000|2021-03-31 22:40:00|2218.9|2218.6|2219.8|2219.5|2219.8|2219.5|2218.9|2218.6|26
1617230700000|2021-03-31 22:45:00|2219.9|2219.6|2220.8|2220.5|2221|2220.7|2219.9|2219.6|52
1617231000000|2021-03-31 22:50:00|2220.7|2220.4|2220|2219.7|2220.9|2220.6|2219.9|2219.6|50
1617231300000|2021-03-31 22:55:00|2220.1|2219.8|2220.2|2219.9|2220.3|2220|2220|2219.7|31
1617231600000|2021-03-31 23:00:00|2220.5|2220.2|2219.3|2219|2220.6|2220.3|2218.6|2218.3|40
1617231900000|2021-03-31 23:05:00|2219.1|2218.8|2219.5|2219.2|2219.6|2219.3|2218.6|2218.3|18
1617232200000|2021-03-31 23:10:00|2219|2218.7|2218.7|2218.4|2219|2218.7|2217.1|2216.8|41
1617232500000|2021-03-31 23:15:00|2218.8|2218.5|2220.5|2220.2|2220.5|2220.2|2218.3|2218|26
1617232800000|2021-03-31 23:20:00|2220.3|2220|2220.1|2219.8|2220.9|2220.6|2220.1|2219.8|18
1617233100000|2021-03-31 23:25:00|2219.9|2219.6|2220.4|2220.1|2220.7|2220.4|2219.9|2219.6|17
1617233400000|2021-03-31 23:30:00|2220.1|2219.8|2220.2|2219.9|2221|2220.7|2220|2219.7|33
1617233700000|2021-03-31 23:35:00|2220.6|2220.3|2220.8|2220.5|2221.2|2220.9|2220.2|2219.9|33
1617234000000|2021-03-31 23:40:00|2220.7|2220.4|2221.5|2221.2|2221.7|2221.4|2220.7|2220.4|34
1617234300000|2021-03-31 23:45:00|2221|2220.7|2219.9|2219.6|2221|2220.7|2219.9|2219.6|36
1617234600000|2021-03-31 23:50:00|2219.8|2219.5|2220.7|2220.4|2221.6|2221.3|2219.8|2219.5|22
1617234900000|2021-03-31 23:55:00|2220.6|2220.3|2221.7|2221.4|2221.7|2221.4|2220.6|2220.3|43
1617235200000|2021-04-01 00:00:00|2221.6|2221.3|2220.3|2220|2222.4|2222.1|2220.3|2220|102
1617235500000|2021-04-01 00:05:00|2220|2219.7|2220|2219.7|2220.1|2219.8|2218.5|2218.2|36
1617235800000|2021-04-01 00:10:00|2220.3|2220|2220|2219.7|2220.9|2220.6|2219.7|2219.4|19
1617236100000|2021-04-01 00:15:00|2220.8|2220.5|2221|2220.7|2221.5|2221.2|2220.2|2219.9|87
1617236400000|2021-04-01 00:20:00|2221.2|2220.9|2219.3|2219|2221.2|2220.9|2218.2|2217.9|50
1617236700000|2021-04-01 00:25:00|2219.9|2219.6|2219.9|2219.6|2220.2|2219.9|2219.6|2219.3|40
1617237000000|2021-04-01 00:30:00|2219.7|2219.4|2221.2|2220.9|2221.5|2221.2|2219.7|2219.4|47
1617237300000|2021-04-01 00:35:00|2221|2220.7|2222|2221.7|2222.8|2222.5|2220.8|2220.5|71
1617237600000|2021-04-01 00:40:00|2222.4|2222.1|2221.9|2221.6|2222.6|2222.3|2221.9|2221.6|24
1617237900000|2021-04-01 00:45:00|2221.8|2221.5|2223.2|2222.9|2223.2|2222.9|2221.8|2221.5|69
1617238200000|2021-04-01 00:50:00|2222.7|2222.4|2223.4|2223.1|2223.6|2223.3|2222.3|2222|21
1617238500000|2021-04-01 00:55:00|2223.3|2223|2223.3|2223|2223.5|2223.2|2222.6|2222.3|18
1617238800000|2021-04-01 01:00:00|2223.4|2223.1|2222.3|2222|2223.6|2223.3|2220.6|2220.3|84
1617239100000|2021-04-01 01:05:00|2222|2221.7|2220.9|2220.6|2222.4|2222.1|2220.9|2220.6|23
1617239400000|2021-04-01 01:10:00|2220.8|2220.5|2221.2|2220.9|2221.2|2220.9|2220.6|2220.3|19
1617239700000|2021-04-01 01:15:00|2220.7|2220.4|2220|2219.7|2221.3|2221|2220|2219.7|23
1617240000000|2021-04-01 01:20:00|2220.3|2220|2221.4|2221.1|2221.4|2221.1|2220.2|2219.9|34
1617240300000|2021-04-01 01:25:00|2221.3|2221|2222.2|2221.9|2222.7|2222.4|2221.2|2220.9|79
1617240600000|2021-04-01 01:30:00|2221.9|2221.6|2220|2219.7|2222.1|2221.8|2219.9|2219.6|52
1617240900000|2021-04-01 01:35:00|2220.2|2219.9|2220.4|2220.1|2221.3|2221|2220.2|2219.9|37
1617241200000|2021-04-01 01:40:00|2220.5|2220.2|2219.7|2219.4|2220.5|2220.2|2219.5|2219.2|26
1617241500000|2021-04-01 01:45:00|2219.2|2218.9|2219.3|2219|2220|2219.7|2218.9|2218.6|66
1617241800000|2021-04-01 01:50:00|2219.2|2218.9|2220.2|2219.9|2220.2|2219.9|2219.2|2218.9|30
1617242100000|2021-04-01 01:55:00|2220.3|2220|2220.9|2220.6|2221.1|2220.8|2220.3|2220|22
1617242400000|2021-04-01 02:00:00|2220.8|2220.5|2222.4|2222.1|2222.4|2222.1|2220.8|2220.5|41
1617242700000|2021-04-01 02:05:00|2222.6|2222.3|2220.8|2220.5|2223.1|2222.8|2220.8|2220.5|72
1617243000000|2021-04-01 02:10:00|2221|2220.7|2220.4|2220.1|2221|2220.7|2219.9|2219.6|30
1617243300000|2021-04-01 02:15:00|2220.7|2220.4|2220.1|2219.8|2221.2|2220.9|2219.5|2219.2|36
1617243600000|2021-04-01 02:20:00|2220.3|2220|2220.5|2220.2|2220.6|2220.3|2220|2219.7|12
1617243900000|2021-04-01 02:25:00|2220.7|2220.4|2218.6|2218.3|2220.7|2220.4|2218.6|2218.3|54
1617244200000|2021-04-01 02:30:00|2218.7|2218.4|2219.3|2219|2219.3|2219|2218.7|2218.4|12
1617244500000|2021-04-01 02:35:00|2219.1|2218.8|2216|2215.7|2219.4|2219.1|2215.5|2215.2|240
1617244800000|2021-04-01 02:40:00|2216.2|2215.9|2217.2|2216.9|2217.2|2216.9|2216.2|2215.9|30
1617245100000|2021-04-01 02:45:00|2217.3|2217|2217.3|2217|2217.8|2217.5|2217.1|2216.8|26
1617245400000|2021-04-01 02:50:00|2217.4|2217.1|2216.4|2216.1|2217.4|2217.1|2214.8|2214.5|50
1617245700000|2021-04-01 02:55:00|2216|2215.7|2215.2|2214.9|2216|2215.7|2213.7|2213.4|106
1617246000000|2021-04-01 03:00:00|2214.9|2214.6|2215.8|2215.5|2215.8|2215.5|2214.9|2214.6|20
1617246300000|2021-04-01 03:05:00|2215.1|2214.8|2215.5|2215.2|2215.5|2215.2|2214.8|2214.5|14
1617246600000|2021-04-01 03:10:00|2215.3|2215|2214.4|2214.1|2215.3|2215|2214|2213.7|16
1617246900000|2021-04-01 03:15:00|2214.9|2214.6|2216|2215.7|2216.8|2216.5|2214.9|2214.6|24
1617247200000|2021-04-01 03:20:00|2216.4|2216.1|2217.1|2216.8|2217.2|2216.9|2216|2215.7|42
1617247500000|2021-04-01 03:25:00|2216.8|2216.5|2216.7|2216.4|2216.8|2216.5|2216.1|2215.8|12
1617247800000|2021-04-01 03:30:00|2216.5|2216.2|2216|2215.7|2217.1|2216.8|2216|2215.7|25
1617248100000|2021-04-01 03:35:00|2215.5|2215.2|2217.3|2217|2217.3|2217|2215.1|2214.8|56
1617248400000|2021-04-01 03:40:00|2217.6|2217.3|2218|2217.7|2218|2217.7|2217.3|2217|39
1617248700000|2021-04-01 03:45:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.4|2217.1|46
1617249000000|2021-04-01 03:50:00|2218.2|2217.9|2218.5|2218.2|2218.5|2218.2|2217.9|2217.6|40
1617249300000|2021-04-01 03:55:00|2218.4|2218.1|2219.1|2218.8|2219.1|2218.8|2218.3|2218|37
1617249600000|2021-04-01 04:00:00|2218.6|2218.3|2218.9|2218.6|2219.4|2219.1|2218.3|2218|55
1617249900000|2021-04-01 04:05:00|2219.2|2218.9|2219.4|2219.1|2219.9|2219.6|2219|2218.7|63
1617250200000|2021-04-01 04:10:00|2219.5|2219.2|2218.6|2218.3|2219.6|2219.3|2218.2|2217.9|60
1617250500000|2021-04-01 04:15:00|2218.3|2218|2218.2|2217.9|2218.4|2218.1|2217.9|2217.6|17
1617250800000|2021-04-01 04:20:00|2217.9|2217.6|2218.8|2218.5|2219.3|2219|2217.9|2217.6|27
1617251100000|2021-04-01 04:25:00|2218.4|2218.1|2218.3|2218|2218.4|2218.1|2218.3|2218|4
1617251400000|2021-04-01 04:30:00|2218.4|2218.1|2218.5|2218.2|2219.2|2218.9|2218.4|2218.1|12
1617251700000|2021-04-01 04:35:00|2218.4|2218.1|2219.6|2219.3|2219.6|2219.3|2218.4|2218.1|11
1617252000000|2021-04-01 04:40:00|2219.4|2219.1|2218.4|2218.1|2219.4|2219.1|2218.4|2218.1|7
1617252300000|2021-04-01 04:45:00|2218.7|2218.4|2217.4|2217.1|2218.7|2218.4|2217.2|2216.9|13
1617252600000|2021-04-01 04:50:00|2217.1|2216.8|2216.8|2216.5|2217.1|2216.8|2216.2|2215.9|20
1617252900000|2021-04-01 04:55:00|2216.9|2216.6|2217.5|2217.2|2218.3|2218|2216.9|2216.6|11
1617253200000|2021-04-01 05:00:00|2217.9|2217.6|2218.3|2218|2218.5|2218.2|2217.1|2216.8|11
1617253500000|2021-04-01 05:05:00|2218.1|2217.8|2217.9|2217.6|2218.1|2217.8|2217.5|2217.2|23
1617253800000|2021-04-01 05:10:00|2218.1|2217.8|2217.1|2216.8|2218.5|2218.2|2216.9|2216.6|15
1617254100000|2021-04-01 05:15:00|2217.2|2216.9|2217.1|2216.8|2217.5|2217.2|2217.1|2216.8|7
1617254400000|2021-04-01 05:20:00|2217.7|2217.4|2218.3|2218|2218.5|2218.2|2217.7|2217.4|22
1617254700000|2021-04-01 05:25:00|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217|2216.7|20
1617255000000|2021-04-01 05:30:00|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2216.7|2216.4|27
1617255300000|2021-04-01 05:35:00|2217.4|2217.1|2220.1|2219.8|2220.1|2219.8|2216.8|2216.5|64
1617255600000|2021-04-01 05:40:00|2219.9|2219.6|2220.6|2220.3|2221.2|2220.9|2219.9|2219.6|62
1617255900000|2021-04-01 05:45:00|2220.4|2220.1|2220.3|2220|2220.4|2220.1|2219.7|2219.4|12
1617256200000|2021-04-01 05:50:00|2220.1|2219.8|2218.9|2218.6|2220.2|2219.9|2218.7|2218.4|19
1617256500000|2021-04-01 05:55:00|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2218.1|2217.8|18
1617256800000|2021-04-01 06:00:00|2217.9|2217.6|2219.1|2218.8|2219.4|2219.1|2217.4|2217.1|24
1617257100000|2021-04-01 06:05:00|2219.2|2218.9|2219.5|2219.2|2219.9|2219.6|2219.2|2218.9|32
1617257400000|2021-04-01 06:10:00|2219|2218.7|2219.4|2219.1|2220.5|2220.2|2219|2218.7|53
1617257700000|2021-04-01 06:15:00|2219.7|2219.4|2220.8|2220.5|2220.8|2220.5|2219.7|2219.4|15
1617258000000|2021-04-01 06:20:00|2221|2220.7|2221.5|2221.2|2221.8|2221.5|2220.7|2220.4|50
1617258300000|2021-04-01 06:25:00|2221.1|2220.8|2220.4|2220.1|2221.1|2220.8|2220.1|2219.8|51
1617258600000|2021-04-01 06:30:00|2220.5|2220.2|2221.5|2221.2|2221.7|2221.4|2220.1|2219.8|48
1617258900000|2021-04-01 06:35:00|2221.8|2221.5|2222.8|2222.5|2222.8|2222.5|2221.8|2221.5|44
1617259200000|2021-04-01 06:40:00|2223.1|2222.8|2223.7|2223.4|2224.5|2224.2|2222.3|2222|121
1617259500000|2021-04-01 06:45:00|2223.5|2223.2|2224.4|2224.1|2224.8|2224.5|2223.5|2223.2|60
1617259800000|2021-04-01 06:50:00|2224.7|2224.4|2225|2224.7|2225.3|2225|2224.2|2223.9|61
1617260100000|2021-04-01 06:55:00|2224.6|2224.3|2224.9|2224.6|2225.3|2225|2224.1|2223.8|34
1617260400000|2021-04-01 07:00:00|2225.1|2224.8|2222.6|2222.3|2225.2|2224.9|2222.5|2222.2|104
1617260700000|2021-04-01 07:05:00|2223.1|2222.8|2222.2|2221.9|2223.1|2222.8|2221.8|2221.5|80
1617261000000|2021-04-01 07:10:00|2221.5|2221.2|2221.5|2221.2|2222.2|2221.9|2220.5|2220.2|64
1617261300000|2021-04-01 07:15:00|2221.3|2221|2220.7|2220.4|2221.3|2221|2220.4|2220.1|56
1617261600000|2021-04-01 07:20:00|2220.6|2220.3|2223.7|2223.4|2223.9|2223.6|2220.6|2220.3|181
1617261900000|2021-04-01 07:25:00|2223.6|2223.3|2226.1|2225.8|2227|2226.7|2223.6|2223.3|438
1617262200000|2021-04-01 07:30:00|2226.2|2225.9|2226.7|2226.4|2226.7|2226.4|2224.1|2223.8|241
1617262500000|2021-04-01 07:35:00|2226.8|2226.5|2227.7|2227.4|2229.4|2229.1|2226.3|2226|205
1617262800000|2021-04-01 07:40:00|2227.6|2227.3|2228.3|2228|2228.9|2228.6|2227.6|2227.3|74
1617263100000|2021-04-01 07:45:00|2228.5|2228.2|2228|2227.7|2229|2228.7|2227.3|2227|77
1617263400000|2021-04-01 07:50:00|2228.1|2227.8|2229.2|2228.9|2229.2|2228.9|2226.5|2226.2|251
1617263700000|2021-04-01 07:55:00|2228.9|2228.6|2231.7|2231.4|2232.5|2232.2|2228.9|2228.6|349
1617264000000|2021-04-01 08:00:00|2231.5|2231.2|2232.3|2232|2232.9|2232.6|2230.6|2230.3|225
1617264300000|2021-04-01 08:05:00|2232.5|2232.2|2233|2232.7|2233.5|2233.2|2232.3|2232|212
1617264600000|2021-04-01 08:10:00|2232.9|2232.6|2234.9|2234.6|2235.1|2234.8|2232.8|2232.5|254
1617264900000|2021-04-01 08:15:00|2235|2234.7|2234.8|2234.5|2235|2234.7|2232.8|2232.5|238
1617265200000|2021-04-01 08:20:00|2234.7|2234.4|2234.5|2234.2|2235.3|2235|2234.1|2233.8|108
1617265500000|2021-04-01 08:25:00|2234.7|2234.4|2232.8|2232.5|2234.7|2234.4|2232.7|2232.4|159
1617265800000|2021-04-01 08:30:00|2233|2232.7|2234.1|2233.8|2234.1|2233.8|2232.7|2232.4|96
1617266100000|2021-04-01 08:35:00|2234|2233.7|2234.8|2234.5|2234.8|2234.5|2233.9|2233.6|139
1617266400000|2021-04-01 08:40:00|2235|2234.7|2233.2|2232.9|2235.9|2235.6|2233|2232.7|184
1617266700000|2021-04-01 08:45:00|2233.5|2233.2|2234.4|2234.1|2234.9|2234.6|2233.5|2233.2|65
1617267000000|2021-04-01 08:50:00|2234.3|2234|2234.9|2234.6|2235.4|2235.1|2234.3|2234|71
1617267300000|2021-04-01 08:55:00|2234.8|2234.5|2236.9|2236.6|2237.1|2236.8|2234.8|2234.5|113
1617267600000|2021-04-01 09:00:00|2237|2236.7|2236.4|2236.1|2237.6|2237.3|2236|2235.7|172
1617267900000|2021-04-01 09:05:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2235.6|2235.3|66
1617268200000|2021-04-01 09:10:00|2235.9|2235.6|2234.7|2234.4|2236.7|2236.4|2234.6|2234.3|161
1617268500000|2021-04-01 09:15:00|2234.9|2234.6|2235.1|2234.8|2235.4|2235.1|2233.9|2233.6|95
1617268800000|2021-04-01 09:20:00|2235|2234.7|2234.4|2234.1|2235.1|2234.8|2234.1|2233.8|81
1617269100000|2021-04-01 09:25:00|2234.3|2234|2233.5|2233.2|2234.3|2234|2233.3|2233|68
1617269400000|2021-04-01 09:30:00|2233.6|2233.3|2234.5|2234.2|2234.7|2234.4|2233.2|2232.9|92
1617269700000|2021-04-01 09:35:00|2234.3|2234|2235.6|2235.3|2235.6|2235.3|2234.3|2234|151
1617270000000|2021-04-01 09:40:00|2235.4|2235.1|2236.1|2235.8|2236.8|2236.5|2235.3|2235|137
1617270300000|2021-04-01 09:45:00|2235.9|2235.6|2235.4|2235.1|2236.8|2236.5|2235.3|2235|89
1617270600000|2021-04-01 09:50:00|2235.2|2234.9|2235.5|2235.2|2235.9|2235.6|2234.6|2234.3|166
1617270900000|2021-04-01 09:55:00|2235.6|2235.3|2235.2|2234.9|2236|2235.7|2234.9|2234.6|121
1617271200000|2021-04-01 10:00:00|2235.3|2235|2233.9|2233.6|2235.5|2235.2|2233.5|2233.2|79
1617271500000|2021-04-01 10:05:00|2233.8|2233.5|2231.1|2230.8|2233.8|2233.5|2231.1|2230.8|205
1617271800000|2021-04-01 10:10:00|2231.2|2230.9|2232.1|2231.8|2232.7|2232.4|2231.2|2230.9|79
1617272100000|2021-04-01 10:15:00|2232.3|2232|2233.1|2232.8|2233.5|2233.2|2232.3|2232|27
1617272400000|2021-04-01 10:20:00|2232.2|2231.9|2232.8|2232.5|2232.8|2232.5|2232.2|2231.9|23
1617272700000|2021-04-01 10:25:00|2232.7|2232.4|2232.2|2231.9|2233.4|2233.1|2232.2|2231.9|43
1617273000000|2021-04-01 10:30:00|2232.4|2232.1|2231|2230.7|2232.4|2232.1|2231|2230.7|54
1617273300000|2021-04-01 10:35:00|2231.1|2230.8|2231.9|2231.6|2232|2231.7|2230.9|2230.6|78
1617273600000|2021-04-01 10:40:00|2232|2231.7|2232.6|2232.3|2233|2232.7|2231.6|2231.3|26
1617273900000|2021-04-01 10:45:00|2232.5|2232.2|2233.1|2232.8|2233.3|2233|2232.5|2232.2|23
1617274200000|2021-04-01 10:50:00|2232.7|2232.4|2232.5|2232.2|2233|2232.7|2231.7|2231.4|64
1617274500000|2021-04-01 10:55:00|2232.3|2232|2231.5|2231.2|2232.3|2232|2231.5|2231.2|60
1617274800000|2021-04-01 11:00:00|2231.7|2231.4|2233.6|2233.3|2233.8|2233.5|2231.5|2231.2|129
1617275100000|2021-04-01 11:05:00|2233.5|2233.2|2234.7|2234.4|2235.3|2235|2233.5|2233.2|68
1617275400000|2021-04-01 11:10:00|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2233.7|2233.4|89
1617275700000|2021-04-01 11:15:00|2234|2233.7|2234.1|2233.8|2234.3|2234|2233.1|2232.8|61
1617276000000|2021-04-01 11:20:00|2234.2|2233.9|2233.6|2233.3|2234.4|2234.1|2233.5|2233.2|37
1617276300000|2021-04-01 11:25:00|2233.7|2233.4|2236.5|2236.2|2236.5|2236.2|2233.7|2233.4|165
1617276600000|2021-04-01 11:30:00|2236.1|2235.8|2236.6|2236.3|2236.9|2236.6|2235.5|2235.2|103
1617276900000|2021-04-01 11:35:00|2236.5|2236.2|2238.4|2238.1|2238.7|2238.4|2236.2|2235.9|214
1617277200000|2021-04-01 11:40:00|2238.3|2238|2238.1|2237.8|2238.6|2238.3|2237.7|2237.4|174
1617277500000|2021-04-01 11:45:00|2238|2237.7|2238.7|2238.4|2241.5|2241.2|2238|2237.7|544
1617277800000|2021-04-01 11:50:00|2238.6|2238.3|2239.5|2239.2|2239.5|2239.2|2237.9|2237.6|74
1617278100000|2021-04-01 11:55:00|2239.8|2239.5|2239.5|2239.2|2240.6|2240.3|2239.2|2238.9|144
1617278400000|2021-04-01 12:00:00|2239.1|2238.8|2238.7|2238.4|2239.5|2239.2|2237.9|2237.6|194
1617278700000|2021-04-01 12:05:00|2238.8|2238.5|2238.3|2238|2239.8|2239.5|2237.8|2237.5|137
1617279000000|2021-04-01 12:10:00|2238.1|2237.8|2235.7|2235.4|2238.4|2238.1|2235.6|2235.3|266
1617279300000|2021-04-01 12:15:00|2235.5|2235.2|2233.3|2233|2235.7|2235.4|2233.2|2232.9|363
1617279600000|2021-04-01 12:20:00|2233.4|2233.1|2234.8|2234.5|2234.8|2234.5|2232.6|2232.3|498
1617279900000|2021-04-01 12:25:00|2234.7|2234.4|2231.5|2231.2|2234.8|2234.5|2231.2|2230.9|375
1617280200000|2021-04-01 12:30:00|2231.2|2230.9|2230|2229.7|2232.2|2231.9|2228.4|2228.1|819
1617280500000|2021-04-01 12:35:00|2230.3|2230|2228.9|2228.6|2231.3|2231|2228.8|2228.5|477
1617280800000|2021-04-01 12:40:00|2228.7|2228.4|2230|2229.7|2230|2229.7|2226.9|2226.6|444
1617281100000|2021-04-01 12:45:00|2229.7|2229.4|2232.9|2232.6|2233.1|2232.8|2229.2|2228.9|469
1617281400000|2021-04-01 12:50:00|2233|2232.7|2233|2232.7|2233.3|2233|2231.9|2231.6|270
1617281700000|2021-04-01 12:55:00|2233.3|2233|2235.8|2235.5|2236|2235.7|2232.4|2232.1|353
1617282000000|2021-04-01 13:00:00|2236|2235.7|2236.9|2236.6|2237.6|2237.3|2234.8|2234.5|705
1617282300000|2021-04-01 13:05:00|2236.8|2236.5|2235.9|2235.6|2236.8|2236.5|2234.2|2233.9|308
1617282600000|2021-04-01 13:10:00|2236|2235.7|2234.9|2234.6|2236.5|2236.2|2234.6|2234.3|339
1617282900000|2021-04-01 13:15:00|2235.1|2234.8|2235.3|2235|2235.6|2235.3|2233.8|2233.5|294
1617283200000|2021-04-01 13:20:00|2235.5|2235.2|2237.2|2236.9|2237.4|2237.1|2235.4|2235.1|346
1617283500000|2021-04-01 13:25:00|2237.1|2236.8|2239.1|2238.8|2239.8|2239.5|2235.9|2235.6|798
1617283800000|2021-04-01 13:30:00|2238.8|2238.5|2238.4|2238.1|2240.8|2240.5|2235.8|2235.5|5899
1617284100000|2021-04-01 13:35:00|2238.6|2238.3|2241.3|2241|2242.2|2241.9|2236.4|2236.1|4082
1617284400000|2021-04-01 13:40:00|2241.4|2241.1|2243.7|2243.4|2245|2244.7|2240.2|2239.9|3463
1617284700000|2021-04-01 13:45:00|2243.8|2243.5|2243.1|2242.8|2246.3|2246|2242.2|2241.9|3023
1617285000000|2021-04-01 13:50:00|2242.9|2242.6|2242.5|2242.2|2245.5|2245.2|2238.5|2238.2|2607
1617285300000|2021-04-01 13:55:00|2242.2|2241.9|2241|2240.7|2244.8|2244.5|2240.3|2240|1396
1617285600000|2021-04-01 14:00:00|2242.1|2241.8|2244|2243.7|2245.5|2245.2|2240.7|2240.4|2525
1617285900000|2021-04-01 14:05:00|2243.8|2243.5|2246.9|2246.6|2247.3|2247|2242.8|2242.5|2529
1617286200000|2021-04-01 14:10:00|2247.1|2246.8|2248.7|2248.4|2249.6|2249.3|2244.6|2244.3|2052
1617286500000|2021-04-01 14:15:00|2248.6|2248.3|2249.1|2248.8|2250|2249.7|2247.7|2247.4|1776
1617286800000|2021-04-01 14:20:00|2249|2248.7|2249|2248.7|2249.7|2249.4|2246.4|2246.1|1920
1617287100000|2021-04-01 14:25:00|2249.1|2248.8|2249.9|2249.6|2250.2|2249.9|2247.4|2247.1|1530
1617287400000|2021-04-01 14:30:00|2250|2249.7|2246.1|2245.8|2250.3|2250|2243.7|2243.4|2574
1617287700000|2021-04-01 14:35:00|2246.4|2246.1|2246.6|2246.3|2248.8|2248.5|2244.3|2244|1624
1617288000000|2021-04-01 14:40:00|2246.8|2246.5|2250.4|2250.1|2251.1|2250.8|2245.2|2244.9|1755
1617288300000|2021-04-01 14:45:00|2250.2|2249.9|2248.4|2248.1|2250.9|2250.6|2247.6|2247.3|1331
1617288600000|2021-04-01 14:50:00|2248.1|2247.8|2241.7|2241.4|2250.2|2249.9|2241.6|2241.3|1951
1617288900000|2021-04-01 14:55:00|2241.6|2241.3|2243.5|2243.2|2243.9|2243.6|2239.9|2239.6|1799
1617289200000|2021-04-01 15:00:00|2243.4|2243.1|2244.5|2244.2|2245.4|2245.1|2242.5|2242.2|1868
1617289500000|2021-04-01 15:05:00|2244.6|2244.3|2238.8|2238.5|2244.6|2244.3|2238.6|2238.3|2965
1617289800000|2021-04-01 15:10:00|2238.2|2237.9|2239.8|2239.5|2242.4|2242.1|2237.3|2237|1988
1617290100000|2021-04-01 15:15:00|2239.7|2239.4|2239.2|2238.9|2240.3|2240|2237.2|2236.9|1500
1617290400000|2021-04-01 15:20:00|2239.3|2239|2236.3|2236|2241.7|2241.4|2235.6|2235.3|2530
1617290700000|2021-04-01 15:25:00|2236.1|2235.8|2239.2|2238.9|2239.2|2238.9|2235.4|2235.1|1937
1617291000000|2021-04-01 15:30:00|2239.1|2238.8|2241.8|2241.5|2242.8|2242.5|2238.2|2237.9|993
1617291300000|2021-04-01 15:35:00|2241.9|2241.6|2243.6|2243.3|2244.2|2243.9|2240.9|2240.6|1118
1617291600000|2021-04-01 15:40:00|2243.8|2243.5|2239|2238.7|2244|2243.7|2237.4|2237.1|1309
1617291900000|2021-04-01 15:45:00|2239.3|2239|2241.2|2240.9|2242.2|2241.9|2238.6|2238.3|1204
1617292200000|2021-04-01 15:50:00|2241.5|2241.2|2242.5|2242.2|2243.4|2243.1|2241.3|2241|813
1617292500000|2021-04-01 15:55:00|2243|2242.7|2240.1|2239.8|2243.1|2242.8|2239.8|2239.5|1140
1617292800000|2021-04-01 16:00:00|2240|2239.7|2241.3|2241|2243.3|2243|2239.7|2239.4|1016
1617293100000|2021-04-01 16:05:00|2241.5|2241.2|2243.1|2242.8|2244.3|2244|2241.4|2241.1|1152
1617293400000|2021-04-01 16:10:00|2243|2242.7|2244.1|2243.8|2244.1|2243.8|2241.9|2241.6|1411
1617293700000|2021-04-01 16:15:00|2243.9|2243.6|2245.5|2245.2|2245.7|2245.4|2242.7|2242.4|1457
1617294000000|2021-04-01 16:20:00|2245.4|2245.1|2246.7|2246.4|2246.9|2246.6|2244.7|2244.4|867
1617294300000|2021-04-01 16:25:00|2246.9|2246.6|2246|2245.7|2247.8|2247.5|2245.6|2245.3|1173
1617294600000|2021-04-01 16:30:00|2246.2|2245.9|2246|2245.7|2247.4|2247.1|2245.3|2245|779
1617294900000|2021-04-01 16:35:00|2246.1|2245.8|2245|2244.7|2246.1|2245.8|2244.4|2244.1|840
1617295200000|2021-04-01 16:40:00|2245.2|2244.9|2244.1|2243.8|2245.5|2245.2|2242.5|2242.2|918
1617295500000|2021-04-01 16:45:00|2244.3|2244|2244.1|2243.8|2245.1|2244.8|2243.4|2243.1|545
1617295800000|2021-04-01 16:50:00|2244.2|2243.9|2244.7|2244.4|2245.2|2244.9|2243.3|2243|950
1617296100000|2021-04-01 16:55:00|2244.6|2244.3|2243.1|2242.8|2245.5|2245.2|2243.1|2242.8|1207
1617296400000|2021-04-01 17:00:00|2243.2|2242.9|2244.3|2244|2246.4|2246.1|2243.2|2242.9|993
1617296700000|2021-04-01 17:05:00|2244.2|2243.9|2245.6|2245.3|2246.8|2246.5|2243.9|2243.6|661
1617297000000|2021-04-01 17:10:00|2245.7|2245.4|2247.1|2246.8|2247.7|2247.4|2245.1|2244.8|651
1617297300000|2021-04-01 17:15:00|2246.9|2246.6|2244.9|2244.6|2247.2|2246.9|2242.6|2242.3|854
1617297600000|2021-04-01 17:20:00|2245|2244.7|2246.3|2246|2246.3|2246|2243.9|2243.6|559
1617297900000|2021-04-01 17:25:00|2246.5|2246.2|2243.5|2243.2|2246.9|2246.6|2243.4|2243.1|1041
1617298200000|2021-04-01 17:30:00|2243.6|2243.3|2248|2247.7|2248.5|2248.2|2243.2|2242.9|844
1617298500000|2021-04-01 17:35:00|2247.9|2247.6|2250.1|2249.8|2251|2250.7|2247.6|2247.3|1179
1617298800000|2021-04-01 17:40:00|2250.2|2249.9|2250.2|2249.9|2251.1|2250.8|2249.7|2249.4|598
1617299100000|2021-04-01 17:45:00|2250.3|2250|2247.2|2246.9|2250.4|2250.1|2246.7|2246.4|1016
1617299400000|2021-04-01 17:50:00|2246.9|2246.6|2247.7|2247.4|2248.2|2247.9|2246.4|2246.1|468
1617299700000|2021-04-01 17:55:00|2247.8|2247.5|2247.8|2247.5|2248.4|2248.1|2246|2245.7|651
1617300000000|2021-04-01 18:00:00|2247.9|2247.6|2250.4|2250.1|2250.4|2250.1|2246.5|2246.2|958
1617300300000|2021-04-01 18:05:00|2250.3|2250|2250.1|2249.8|2251.6|2251.3|2249.3|2249|993
1617300600000|2021-04-01 18:10:00|2249.9|2249.6|2251.8|2251.5|2252.2|2251.9|2249.8|2249.5|956
1617300900000|2021-04-01 18:15:00|2251.7|2251.4|2250.9|2250.6|2251.7|2251.4|2250.4|2250.1|665
1617301200000|2021-04-01 18:20:00|2250.7|2250.4|2252|2251.7|2252.5|2252.2|2250.2|2249.9|833
1617301500000|2021-04-01 18:25:00|2251.8|2251.5|2249.8|2249.5|2251.8|2251.5|2249.5|2249.2|856
1617301800000|2021-04-01 18:30:00|2249.7|2249.4|2248.8|2248.5|2250.6|2250.3|2248.4|2248.1|920
1617302100000|2021-04-01 18:35:00|2248.7|2248.4|2250.8|2250.5|2251.7|2251.4|2248|2247.7|908
1617302400000|2021-04-01 18:40:00|2250.9|2250.6|2250.8|2250.5|2251.5|2251.2|2249.8|2249.5|556
1617302700000|2021-04-01 18:45:00|2250.7|2250.4|2250|2249.7|2250.9|2250.6|2248.3|2248|699
1617303000000|2021-04-01 18:50:00|2249.9|2249.6|2246.9|2246.6|2250.5|2250.2|2246.4|2246.1|756
1617303300000|2021-04-01 18:55:00|2246.8|2246.5|2248.1|2247.8|2249|2248.7|2246.8|2246.5|766
1617303600000|2021-04-01 19:00:00|2248|2247.7|2246.8|2246.5|2248.4|2248.1|2245.9|2245.6|985
1617303900000|2021-04-01 19:05:00|2247|2246.7|2247.1|2246.8|2247.7|2247.4|2245.5|2245.2|827
1617304200000|2021-04-01 19:10:00|2247|2246.7|2243.9|2243.6|2247.3|2247|2243.1|2242.8|1262
1617304500000|2021-04-01 19:15:00|2243.7|2243.4|2245|2244.7|2246.3|2246|2242.7|2242.4|1270
1617304800000|2021-04-01 19:20:00|2244.9|2244.6|2244|2243.7|2246|2245.7|2243.7|2243.4|876
1617305100000|2021-04-01 19:25:00|2244.5|2244.2|2244.9|2244.6|2246|2245.7|2243.3|2243|919
1617305400000|2021-04-01 19:30:00|2244.7|2244.4|2245|2244.7|2245.4|2245.1|2243.7|2243.4|1101
1617305700000|2021-04-01 19:35:00|2244.9|2244.6|2245.4|2245.1|2246.3|2246|2244.3|2244|1551
1617306000000|2021-04-01 19:40:00|2245.3|2245|2243.9|2243.6|2245.5|2245.2|2243.3|2243|1693
1617306300000|2021-04-01 19:45:00|2244|2243.7|2246.7|2246.4|2247.2|2246.9|2243.7|2243.4|1990
1617306600000|2021-04-01 19:50:00|2246.6|2246.3|2249.6|2249.3|2249.7|2249.4|2246.6|2246.3|2659
1617306900000|2021-04-01 19:55:00|2249.7|2249.4|2254.8|2254.5|2255.1|2254.8|2246.9|2246.6|14175
1617307200000|2021-04-01 20:00:00|2254.6|2254.3|2256.5|2256.2|2257.1|2256.8|2254.5|2254.2|4239
1617307500000|2021-04-01 20:05:00|2256.6|2256.3|2257.4|2257.1|2257.7|2257.4|2256.1|2255.8|1366
1617307800000|2021-04-01 20:10:00|2257.3|2257|2259.3|2258.5|2259.7|2259.4|2257.2|2256.9|1842
1617308100000|2021-04-01 20:15:00|2259.4|2258.6|2259.2|2258.4|2259.6|2258.8|2259|2258.2|5
1617308400000|2021-04-01 20:20:00|2259.3|2258.5|2259.2|2258.4|2259.3|2258.5|2259.1|2258.3|0
1617308700000|2021-04-01 20:25:00|2259.1|2258.3|2259.2|2258.4|2259.2|2258.4|2259.1|2258.3|0
1617309000000|2021-04-01 20:30:00|2258.6|2258.3|2258.5|2258.2|2259.5|2259.2|2258.2|2257.9|201
1617309300000|2021-04-01 20:35:00|2258.4|2258.1|2258.8|2258.5|2258.9|2258.6|2258.4|2258.1|20
1617309600000|2021-04-01 20:40:00|2258.3|2258|2258.9|2258.6|2259|2258.7|2258.2|2257.9|147
1617309900000|2021-04-01 20:45:00|2258.8|2258.5|2258.5|2258.2|2259.1|2258.8|2258.3|2258|76
1617310200000|2021-04-01 20:50:00|2258.6|2258.3|2258|2257.7|2258.6|2258.3|2257.5|2257.2|176
1617310500000|2021-04-01 20:55:00|2257.8|2257.5|2256.9|2256.1|2258.4|2258.1|2256.6|2256.1|279
1617310800000|2021-04-01 21:00:00|2256.8|2256|2256.6|2255.8|2256.8|2256|2256.6|2255.8|0
1617313200000|2021-04-01 21:40:00|2256.7|2255.9|2256.7|2255.9|2256.7|2255.9|2256.7|2255.9|0
1617314400000|2021-04-01 22:00:00|2258.6|2258.3|2259.2|2258.9|2259.5|2259.2|2257.5|2257.2|160
1617314700000|2021-04-01 22:05:00|2259.4|2259.1|2258.2|2257.9|2259.7|2259.4|2257.8|2257.5|25
1617315000000|2021-04-01 22:10:00|2257.7|2257.4|2257.6|2257.3|2257.9|2257.6|2256.8|2256.5|18
1617315300000|2021-04-01 22:15:00|2257.4|2257.1|2257.7|2257.4|2257.9|2257.6|2257.2|2256.9|22
1617315600000|2021-04-01 22:20:00|2258.1|2257.8|2258|2257.7|2258.9|2258.6|2258|2257.7|13
1617315900000|2021-04-01 22:25:00|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|2258.6|2258.3|3
1617316200000|2021-04-01 22:30:00|2259.1|2258.8|2259.8|2259.5|2259.8|2259.5|2258.8|2258.5|10
1617316500000|2021-04-01 22:35:00|2259.5|2259.2|2259.2|2258.9|2259.7|2259.4|2259.2|2258.9|8
1617316800000|2021-04-01 22:40:00|2258.9|2258.6|2259.4|2259.1|2259.4|2259.1|2258.9|2258.6|13
1617317100000|2021-04-01 22:45:00|2259.5|2259.2|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|11
1617317400000|2021-04-01 22:50:00|2260|2259.7|2260.1|2259.8|2260.5|2260.2|2260|2259.7|36
1617317700000|2021-04-01 22:55:00|2260|2259.7|2260.2|2259.9|2260.3|2260|2260|2259.7|5
1617318000000|2021-04-01 23:00:00|2260.1|2259.8|2261.9|2261.6|2262.2|2261.9|2260.1|2259.8|67
1617318300000|2021-04-01 23:05:00|2261.6|2261.3|2260.2|2259.9|2261.6|2261.3|2259.9|2259.6|41
1617318600000|2021-04-01 23:10:00|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260.2|2259.9|22
1617318900000|2021-04-01 23:15:00|2260.9|2260.6|2260.1|2259.8|2260.9|2260.6|2260.1|2259.8|11
1617319200000|2021-04-01 23:20:00|2260.2|2259.9|2260.9|2260.6|2260.9|2260.6|2260.1|2259.8|6
1617319500000|2021-04-01 23:25:00|2260.6|2260.3|2260.4|2260.1|2260.6|2260.3|2260.4|2260.1|7
1617319800000|2021-04-01 23:30:00|2260.3|2260|2260.3|2260|2260.3|2260|2260.2|2259.9|6
1617320100000|2021-04-01 23:35:00|2259.9|2259.6|2260.9|2260.6|2260.9|2260.6|2259.9|2259.6|22
1617320400000|2021-04-01 23:40:00|2260.4|2260.1|2260.4|2260.1|2260.7|2260.4|2259.7|2259.4|39
1617320700000|2021-04-01 23:45:00|2260.5|2260.2|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|13
1617321000000|2021-04-01 23:50:00|2260.2|2259.9|2260.1|2259.8|2260.3|2260|2260.1|2259.8|13
1617321300000|2021-04-01 23:55:00|2260.6|2260.3|2260.2|2259.9|2260.8|2260.5|2260.2|2259.9|10
1617321600000|2021-04-02 00:00:00|2260.7|2260.4|2260.4|2260.1|2261|2260.7|2260.4|2260.1|10
1617321900000|2021-04-02 00:05:00|2260.6|2260.3|2261.3|2261|2261.5|2261.2|2260.6|2260.3|13
1617322200000|2021-04-02 00:10:00|2261.7|2261.4|2261.5|2261.2|2261.7|2261.4|2261.5|2261.2|10
1617322500000|2021-04-02 00:15:00|2261.3|2261|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|7
1617322800000|2021-04-02 00:20:00|2261.3|2261|2260.7|2260.4|2261.3|2261|2260.5|2260.2|19
1617323100000|2021-04-02 00:25:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.6|2260.3|10
1617323400000|2021-04-02 00:30:00|2261.3|2261|2260.3|2260|2261.3|2261|2259.7|2259.4|18
1617323700000|2021-04-02 00:35:00|2260.5|2260.2|2260|2259.7|2260.6|2260.3|2260|2259.7|13
1617324000000|2021-04-02 00:40:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|5
1617324300000|2021-04-02 00:45:00|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|8
1617324600000|2021-04-02 00:50:00|2260.2|2259.9|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|2
1617325200000|2021-04-02 01:00:00|2260.2|2259.9|2260|2259.7|2260.2|2259.9|2260|2259.7|7
1617325500000|2021-04-02 01:05:00|2260.1|2259.8|2260.2|2259.9|2260.2|2259.9|2259.9|2259.6|14
1617325800000|2021-04-02 01:10:00|2260.3|2260|2260.4|2260.1|2260.5|2260.2|2260|2259.7|22
1617326100000|2021-04-02 01:15:00|2260.5|2260.2|2259.7|2259.4|2260.5|2260.2|2259.2|2258.9|45
1617326400000|2021-04-02 01:20:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.8|2259.5|4
1617327000000|2021-04-02 01:30:00|2260|2259.7|2260.3|2260|2260.3|2260|2259.8|2259.5|7
1617327300000|2021-04-02 01:35:00|2260.1|2259.8|2259.4|2259.1|2260.2|2259.9|2259.1|2258.8|19
1617327600000|2021-04-02 01:40:00|2259.3|2259|2259.2|2258.9|2259.5|2259.2|2259.1|2258.8|8
1617327900000|2021-04-02 01:45:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|8
1617328200000|2021-04-02 01:50:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2260|2259.7|10
1617328500000|2021-04-02 01:55:00|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|2259.7|2259.4|1
1617328800000|2021-04-02 02:00:00|2260|2259.7|2259.7|2259.4|2260|2259.7|2259.6|2259.3|5
1617329100000|2021-04-02 02:05:00|2259.8|2259.5|2259|2258.7|2259.8|2259.5|2259|2258.7|3
1617329400000|2021-04-02 02:10:00|2258.9|2258.6|2259.8|2259.5|2259.8|2259.5|2258.9|2258.6|10
1617329700000|2021-04-02 02:15:00|2259.6|2259.3|2259.8|2259.5|2259.8|2259.5|2259.6|2259.3|6
1617330000000|2021-04-02 02:20:00|2259.9|2259.6|2260|2259.7|2260.1|2259.8|2259.9|2259.6|17
1617330300000|2021-04-02 02:25:00|2259.9|2259.6|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|13
1617330600000|2021-04-02 02:30:00|2260|2259.7|2260.2|2259.9|2260.2|2259.9|2259.8|2259.5|8
1617330900000|2021-04-02 02:35:00|2260.4|2260.1|2260.3|2260|2260.8|2260.5|2260.2|2259.9|23
1617331200000|2021-04-02 02:40:00|2260.5|2260.2|2261|2260.7|2261|2260.7|2260.2|2259.9|35
1617331500000|2021-04-02 02:45:00|2260.8|2260.5|2260.7|2260.4|2261|2260.7|2260.6|2260.3|19
1617331800000|2021-04-02 02:50:00|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.6|2260.3|14
1617332100000|2021-04-02 02:55:00|2261.1|2260.8|2261|2260.7|2261.1|2260.8|2260.7|2260.4|4
1617332400000|2021-04-02 03:00:00|||||||||2
1617332700000|2021-04-02 03:05:00|||||||||2
1617333000000|2021-04-02 03:10:00|2261.3|2261|2261|2260.7|2261.3|2261|2261|2260.7|4
1617333300000|2021-04-02 03:15:00|2260.9|2260.6|2261.1|2260.8|2261.1|2260.8|2260.9|2260.6|4
1617333600000|2021-04-02 03:20:00|2261.2|2260.9|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|29
1617333900000|2021-04-02 03:25:00|2261.7|2261.4|2262|2261.7|2262|2261.7|2261.7|2261.4|5
1617334200000|2021-04-02 03:30:00|2261.8|2261.5|2262.1|2261.8|2262.1|2261.8|2261.8|2261.5|17
1617334500000|2021-04-02 03:35:00|2261.9|2261.6|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|6
1617334800000|2021-04-02 03:40:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|3
1617335100000|2021-04-02 03:45:00|2261.9|2261.6|2261.9|2261.6|2262.1|2261.8|2261.9|2261.6|6
1617335400000|2021-04-02 03:50:00|2261.8|2261.5|2261.9|2261.6|2261.9|2261.6|2261.8|2261.5|2
1617335700000|2021-04-02 03:55:00|2262|2261.7|2262.1|2261.8|2262.1|2261.8|2262|2261.7|10
1617336000000|2021-04-02 04:00:00|2262|2261.7|2262.3|2262|2262.4|2262.1|2261.9|2261.6|26
1617336300000|2021-04-02 04:05:00|||||||||3
1617336600000|2021-04-02 04:10:00|2262.5|2262.2|2261.6|2261.3|2262.5|2262.2|2261.6|2261.3|14
1617336900000|2021-04-02 04:15:00|2261.5|2261.2|2261.4|2261.1|2261.8|2261.5|2261.4|2261.1|10
1617337200000|2021-04-02 04:20:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|1
1617337500000|2021-04-02 04:25:00|2261.1|2260.8|2261.5|2261.2|2261.5|2261.2|2261.1|2260.8|12
1617337800000|2021-04-02 04:30:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2261.4|2261.1|2
1617338100000|2021-04-02 04:35:00|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|2261.7|2261.4|4
1617338400000|2021-04-02 04:40:00|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|5
1617338700000|2021-04-02 04:45:00|2261|2260.7|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|20
1617339000000|2021-04-02 04:50:00|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2260.8|2260.5|2
1617339900000|2021-04-02 05:05:00|2261.2|2260.9|2260.4|2260.1|2261.2|2260.9|2260.4|2260.1|10
1617340200000|2021-04-02 05:10:00|2260.6|2260.3|2260.7|2260.4|2260.7|2260.4|2260.6|2260.3|7
1617340500000|2021-04-02 05:15:00|2260.4|2260.1|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|5
1617340800000|2021-04-02 05:20:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.5|2260.2|6
1617341100000|2021-04-02 05:25:00|||||||||1
1617341400000|2021-04-02 05:30:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2261|2260.7|2
1617341700000|2021-04-02 05:35:00|2261|2260.7|2260.7|2260.4|2261|2260.7|2260.7|2260.4|4
1617342000000|2021-04-02 05:40:00|||||||||1
1617342300000|2021-04-02 05:45:00|2261.2|2260.9|2261.1|2260.8|2261.2|2260.9|2261.1|2260.8|2
1617342600000|2021-04-02 05:50:00|2261|2260.7|2262.4|2262.1|2262.4|2262.1|2261|2260.7|10
1617342900000|2021-04-02 05:55:00|2262.6|2262.3|2262.9|2262.6|2263.4|2263.1|2262.6|2262.3|19
1617343200000|2021-04-02 06:00:00|2262.5|2262.2|2263.5|2263.2|2263.5|2263.2|2262.5|2262.2|30
1617343500000|2021-04-02 06:05:00|2263.4|2263.1|2263.1|2262.8|2263.4|2263.1|2262.8|2262.5|10
1617343800000|2021-04-02 06:10:00|2263.4|2263.1|2263.8|2263.5|2263.9|2263.6|2263.4|2263.1|15
1617344100000|2021-04-02 06:15:00|2263.7|2263.4|2264.3|2264|2265.2|2264.9|2263.7|2263.4|41
1617344400000|2021-04-02 06:20:00|2264.2|2263.9|2264.1|2263.8|2264.3|2264|2263.9|2263.6|10
1617344700000|2021-04-02 06:25:00|2264.4|2264.1|2263.7|2263.4|2264.4|2264.1|2263.7|2263.4|7
1617345000000|2021-04-02 06:30:00|2263.8|2263.5|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|9
1617345300000|2021-04-02 06:35:00|2264.3|2264|2264|2263.7|2264.4|2264.1|2264|2263.7|9
1617345600000|2021-04-02 06:40:00|2263.7|2263.4|2263.8|2263.5|2263.8|2263.5|2263.6|2263.3|6
1617345900000|2021-04-02 06:45:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.4|2263.1|4
1617346200000|2021-04-02 06:50:00|2263.5|2263.2|2263.4|2263.1|2263.5|2263.2|2263.3|2263|4
1617346500000|2021-04-02 06:55:00|2263|2262.7|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|12
1617346800000|2021-04-02 07:00:00|2263|2262.7|2262.9|2262.6|2263|2262.7|2262.5|2262.2|20
1617347100000|2021-04-02 07:05:00|2263|2262.7|2263.1|2262.8|2263.1|2262.8|2262.8|2262.5|10
1617347400000|2021-04-02 07:10:00|2263.4|2263.1|2263.5|2263.2|2263.8|2263.5|2263.3|2263|10
1617347700000|2021-04-02 07:15:00|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.7|2263.4|12
1617348000000|2021-04-02 07:20:00|2264.3|2264|2264.2|2263.9|2264.3|2264|2264.2|2263.9|10
1617348300000|2021-04-02 07:25:00|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|8
1617348600000|2021-04-02 07:30:00|2264.4|2264.1|2264.6|2264.3|2265|2264.7|2264.4|2264.1|13
1617348900000|2021-04-02 07:35:00|2264.4|2264.1|2264.3|2264|2264.4|2264.1|2264.3|2264|2
1617349200000|2021-04-02 07:40:00|2264.4|2264.1|2264.2|2263.9|2264.4|2264.1|2264.2|2263.9|3
1617349500000|2021-04-02 07:45:00|2264.4|2264.1|2265|2264.7|2265|2264.7|2264|2263.7|9
1617349800000|2021-04-02 07:50:00|2264.7|2264.4|2264.7|2264.4|2264.9|2264.6|2264.6|2264.3|6
1617350100000|2021-04-02 07:55:00|2264.6|2264.3|2264.5|2264.2|2264.6|2264.3|2264.5|2264.2|12
1617350400000|2021-04-02 08:00:00|2264.3|2264|2264|2263.7|2264.3|2264|2264|2263.7|2
1617350700000|2021-04-02 08:05:00|2264.1|2263.8|2264.4|2264.1|2264.4|2264.1|2264.1|2263.8|5
1617351000000|2021-04-02 08:10:00|2264|2263.7|2264|2263.7|2264|2263.7|2263.8|2263.5|4
1617351300000|2021-04-02 08:15:00|2264.2|2263.9|2264|2263.7|2264.2|2263.9|2264|2263.7|4
1617351600000|2021-04-02 08:20:00|2263.3|2263|2264|2263.7|2264|2263.7|2263.2|2262.9|6
1617351900000|2021-04-02 08:25:00|2264.2|2263.9|2264.2|2263.9|2264.3|2264|2264|2263.7|15
1617352200000|2021-04-02 08:30:00|2263.9|2263.6|2264.4|2264.1|2264.4|2264.1|2263.9|2263.6|4
1617352500000|2021-04-02 08:35:00|2264.3|2264|2264.7|2264.4|2264.7|2264.4|2264.3|2264|8
1617352800000|2021-04-02 08:40:00|2265|2264.7|2264.6|2264.3|2265|2264.7|2264.6|2264.3|15
1617353100000|2021-04-02 08:45:00|2265|2264.7|2265.1|2264.8|2265.4|2265.1|2265|2264.7|12
1617353400000|2021-04-02 08:50:00|2264.6|2264.3|2265.2|2264.9|2265.4|2265.1|2264.6|2264.3|7
1617353700000|2021-04-02 08:55:00|2265.4|2265.1|2265.8|2265.5|2266.7|2266.4|2265.4|2265.1|57
1617354000000|2021-04-02 09:00:00|2265.7|2265.4|2265.1|2264.8|2265.7|2265.4|2264.6|2264.3|17
1617354300000|2021-04-02 09:05:00|2265.2|2264.9|2264.9|2264.6|2265.2|2264.9|2264.6|2264.3|13
1617354600000|2021-04-02 09:10:00|2264.8|2264.5|2264.5|2264.2|2264.8|2264.5|2264.3|2264|13
1617354900000|2021-04-02 09:15:00|2264.6|2264.3|2264.6|2264.3|2264.7|2264.4|2264.6|2264.3|4
1617355200000|2021-04-02 09:20:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|1
1617355500000|2021-04-02 09:25:00|2264|2263.7|2263.5|2263.2|2264|2263.7|2263.3|2263|14
1617355800000|2021-04-02 09:30:00|2263.1|2262.8|2263.7|2263.4|2264|2263.7|2263.1|2262.8|18
1617356100000|2021-04-02 09:35:00|2263.9|2263.6|2264.7|2264.4|2264.9|2264.6|2263.9|2263.6|20
1617356400000|2021-04-02 09:40:00|2264.8|2264.5|2264.6|2264.3|2264.8|2264.5|2264.6|2264.3|5
1617356700000|2021-04-02 09:45:00|2264.5|2264.2|2264.8|2264.5|2264.8|2264.5|2264.5|2264.2|8
1617357000000|2021-04-02 09:50:00|2264.9|2264.6|2265.6|2265.3|2265.8|2265.5|2264.9|2264.6|27
1617357300000|2021-04-02 09:55:00|2265.1|2264.8|2265.5|2265.2|2265.5|2265.2|2264.9|2264.6|8
1617357600000|2021-04-02 10:00:00|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|2265.6|2265.3|1
1617357900000|2021-04-02 10:05:00|2265.2|2264.9|2264.8|2264.5|2265.2|2264.9|2264.8|2264.5|6
1617358200000|2021-04-02 10:10:00|2264.7|2264.4|2264.1|2263.8|2264.7|2264.4|2264.1|2263.8|11
1617358500000|2021-04-02 10:15:00|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2263.8|2263.5|2
1617358800000|2021-04-02 10:20:00|2263.5|2263.2|2263.5|2263.2|2264.1|2263.8|2263.5|2263.2|7
1617359100000|2021-04-02 10:25:00|2263.3|2263|2263.4|2263.1|2263.4|2263.1|2263.3|2263|4
1617359400000|2021-04-02 10:30:00|2263.5|2263.2|2263.6|2263.3|2263.9|2263.6|2263.5|2263.2|7
1617359700000|2021-04-02 10:35:00|2263.5|2263.2|2262.3|2262|2263.5|2263.2|2262.1|2261.8|45
1617360000000|2021-04-02 10:40:00|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2261.9|2261.6|15
1617360300000|2021-04-02 10:45:00|2262.4|2262.1|2263.6|2263.3|2263.6|2263.3|2261.9|2261.6|19
1617360600000|2021-04-02 10:50:00|2263.7|2263.4|2263.7|2263.4|2263.9|2263.6|2263.6|2263.3|12
1617360900000|2021-04-02 10:55:00|2263.9|2263.6|2264.8|2264.5|2264.8|2264.5|2263.9|2263.6|11
1617361200000|2021-04-02 11:00:00|2264.5|2264.2|2264.1|2263.8|2264.8|2264.5|2264.1|2263.8|6
1617361800000|2021-04-02 11:10:00|2263.9|2263.6|2263.5|2263.2|2264.5|2264.2|2263.5|2263.2|20
1617362100000|2021-04-02 11:15:00|2263.3|2263|2263.1|2262.8|2263.3|2263|2263.1|2262.8|6
1617362400000|2021-04-02 11:20:00|2263.3|2263|2263.8|2263.5|2264|2263.7|2263.2|2262.9|8
1617362700000|2021-04-02 11:25:00|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2
1617363000000|2021-04-02 11:30:00|2264.7|2264.4|2264|2263.7|2264.8|2264.5|2264|2263.7|12
1617363300000|2021-04-02 11:35:00|2264.3|2264|2263.7|2263.4|2264.5|2264.2|2263.7|2263.4|8
1617363600000|2021-04-02 11:40:00|2264|2263.7|2263.7|2263.4|2264|2263.7|2263.7|2263.4|4
1617363900000|2021-04-02 11:45:00|2263.8|2263.5|2264.1|2263.8|2264.3|2264|2263.8|2263.5|10
1617364200000|2021-04-02 11:50:00|2263.6|2263.3|2264.1|2263.8|2264.5|2264.2|2263.6|2263.3|14
1617364500000|2021-04-02 11:55:00|2264.2|2263.9|2264.9|2264.6|2264.9|2264.6|2264.2|2263.9|11
1617364800000|2021-04-02 12:00:00|2265.3|2265|2265.6|2265.3|2266.4|2266.1|2265.3|2265|44
1617365100000|2021-04-02 12:05:00|2265.7|2265.4|2265.6|2265.3|2266.3|2266|2265.6|2265.3|15
1617365400000|2021-04-02 12:10:00|2265.7|2265.4|2264.4|2264.1|2265.8|2265.5|2264.4|2264.1|9
1617365700000|2021-04-02 12:15:00|2265.1|2264.8|2265.9|2265.6|2266.1|2265.8|2265.1|2264.8|32
1617366000000|2021-04-02 12:20:00|2265.3|2265|2266.5|2266.2|2266.7|2266.4|2265.3|2265|40
1617366300000|2021-04-02 12:25:00|2266.7|2266.4|2265|2264.7|2268.2|2267.9|2264.4|2264.1|77
1617366600000|2021-04-02 12:30:00|2264.2|2263.9|2276|2275.7|2279.3|2279|2264.2|2263.9|667
1617366900000|2021-04-02 12:35:00|2276.3|2276|2285.3|2285|2290.1|2289.8|2276.3|2276|898
1617367200000|2021-04-02 12:40:00|2283.2|2282.9|2293.8|2293.5|2294.7|2294.4|2282.3|2282|981
1617367500000|2021-04-02 12:45:00|2293.9|2293.6|2300|2299.7|2308.6|2308.3|2293.9|2293.6|2232
1617367800000|2021-04-02 12:50:00|2299.9|2299.6|2296.1|2295.8|2301.2|2300.9|2295.5|2295.2|500
1617368100000|2021-04-02 12:55:00|2296|2295.7|2291.4|2291.1|2296.7|2296.4|2289.9|2289.6|509
1617368400000|2021-04-02 13:00:00|2292.5|2292.2|2297.1|2296.8|2297.2|2296.9|2291.1|2290.8|306
1617368700000|2021-04-02 13:05:00|2296.7|2296.4|2297.7|2297.4|2298.1|2297.8|2291.8|2291.5|542
1617369000000|2021-04-02 13:10:00|2297.2|2296.9|2292.2|2291.9|2298.9|2298.6|2291.4|2291.1|301
1617573600000|2021-04-04 22:00:00|2298.9|2298.6|2290.8|2290.5|2299.3|2299|2285.6|2285.3|676
1617573900000|2021-04-04 22:05:00|2291.1|2290.8|2289.5|2289.2|2291.1|2290.8|2288.5|2288.2|98
1617574200000|2021-04-04 22:10:00|2289.6|2289.3|2289.7|2289.4|2290|2289.7|2287.3|2287|60
1617574500000|2021-04-04 22:15:00|2289.1|2288.8|2291.2|2290.9|2291.2|2290.9|2288.9|2288.6|78
1617574800000|2021-04-04 22:20:00|2291.5|2291.2|2291.7|2291.4|2292.5|2292.2|2291.2|2290.9|122
1617575100000|2021-04-04 22:25:00|2291.6|2291.3|2292.6|2292.3|2294.1|2293.8|2290.9|2290.6|115
1617575400000|2021-04-04 22:30:00|2292.5|2292.2|2289.9|2289.6|2292.6|2292.3|2289.1|2288.8|74
1617575700000|2021-04-04 22:35:00|2289.8|2289.5|2290|2289.7|2291|2290.7|2289.6|2289.3|73
1617576000000|2021-04-04 22:40:00|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2288.6|2288.3|57
1617576300000|2021-04-04 22:45:00|2290.8|2290.5|2288.8|2288.5|2290.8|2290.5|2288.8|2288.5|59
1617576600000|2021-04-04 22:50:00|2288.7|2288.4|2286.8|2286.5|2288.8|2288.5|2285.7|2285.4|179
1617576900000|2021-04-04 22:55:00|2286.6|2286.3|2289.6|2289.3|2289.7|2289.4|2286.6|2286.3|81
1617577200000|2021-04-04 23:00:00|2289.9|2289.6|2290.3|2290|2290.8|2290.5|2289.8|2289.5|28
1617577500000|2021-04-04 23:05:00|2290.1|2289.8|2290.3|2290|2291.8|2291.5|2290.1|2289.8|45
1617577800000|2021-04-04 23:10:00|2290|2289.7|2291.3|2291|2291.3|2291|2289.9|2289.6|24
1617578100000|2021-04-04 23:15:00|2290.5|2290.2|2291.5|2291.2|2291.7|2291.4|2289.9|2289.6|24
1617578400000|2021-04-04 23:20:00|2291.6|2291.3|2293.5|2293.2|2294.3|2294|2291.6|2291.3|149
1617578700000|2021-04-04 23:25:00|2293.4|2293.1|2293.6|2293.3|2294.7|2294.4|2292.6|2292.3|40
1617579000000|2021-04-04 23:30:00|2294.4|2294.1|2292.8|2292.5|2294.9|2294.6|2291.9|2291.6|55
1617579300000|2021-04-04 23:35:00|2292.6|2292.3|2293.6|2293.3|2293.7|2293.4|2291.7|2291.4|43
1617579600000|2021-04-04 23:40:00|2293.4|2293.1|2294.1|2293.8|2294.3|2294|2293|2292.7|82
1617579900000|2021-04-04 23:45:00|2294.3|2294|2293.9|2293.6|2295.2|2294.9|2293.6|2293.3|75
1617580200000|2021-04-04 23:50:00|2294.1|2293.8|2296.1|2295.8|2297.1|2296.8|2294.1|2293.8|96
1617580500000|2021-04-04 23:55:00|2296|2295.7|2296.2|2295.9|2296.8|2296.5|2295.6|2295.3|29
1617580800000|2021-04-05 00:00:00|2294.5|2294.2|2296|2295.7|2296.3|2296|2294.2|2293.9|51
1617581100000|2021-04-05 00:05:00|2295.8|2295.5|2294.9|2294.6|2296.7|2296.4|2294.9|2294.6|73
1617581400000|2021-04-05 00:10:00|2295|2294.7|2294.9|2294.6|2295.6|2295.3|2294.5|2294.2|75
1617581700000|2021-04-05 00:15:00|2295|2294.7|2295.3|2295|2295.4|2295.1|2294.9|2294.6|5
1617582000000|2021-04-05 00:20:00|2294.7|2294.4|2294.4|2294.1|2294.7|2294.4|2293.5|2293.2|64
1617582300000|2021-04-05 00:25:00|2294.5|2294.2|2294.2|2293.9|2294.5|2294.2|2293.6|2293.3|57
1617582600000|2021-04-05 00:30:00|2294.5|2294.2|2294.9|2294.6|2294.9|2294.6|2294.3|2294|27
1617582900000|2021-04-05 00:35:00|2295.1|2294.8|2293.6|2293.3|2295.1|2294.8|2293.6|2293.3|58
1617583200000|2021-04-05 00:40:00|2293.2|2292.9|2293.7|2293.4|2294.4|2294.1|2293|2292.7|79
1617583500000|2021-04-05 00:45:00|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.3|2293|63
1617583800000|2021-04-05 00:50:00|2293.5|2293.2|2293.7|2293.4|2294|2293.7|2293.4|2293.1|11
1617584100000|2021-04-05 00:55:00|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.2|2292.9|11
1617584400000|2021-04-05 01:00:00|2293.2|2292.9|2292.7|2292.4|2293.7|2293.4|2292.4|2292.1|77
1617584700000|2021-04-05 01:05:00|2293|2292.7|2293|2292.7|2293|2292.7|2292.3|2292|22
1617585000000|2021-04-05 01:10:00|2292.8|2292.5|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|21
1617585300000|2021-04-05 01:15:00|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292.2|2291.9|34
1617585600000|2021-04-05 01:20:00|2292.1|2291.8|2292.2|2291.9|2292.4|2292.1|2292.1|2291.8|11
1617585900000|2021-04-05 01:25:00|2291.6|2291.3|2291.3|2291|2291.7|2291.4|2291.1|2290.8|23
1617586200000|2021-04-05 01:30:00|2291.2|2290.9|2290.2|2289.9|2291.5|2291.2|2290.2|2289.9|115
1617586500000|2021-04-05 01:35:00|2290.3|2290|2289.7|2289.4|2291|2290.7|2289.7|2289.4|154
1617586800000|2021-04-05 01:40:00|2289.8|2289.5|2288.5|2288.2|2289.9|2289.6|2288.5|2288.2|70
1617587100000|2021-04-05 01:45:00|2288.4|2288.1|2289.2|2288.9|2289.5|2289.2|2288.2|2287.9|139
1617587400000|2021-04-05 01:50:00|2289.3|2289|2288.3|2288|2289.4|2289.1|2288.3|2288|72
1617587700000|2021-04-05 01:55:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2287.7|2287.4|53
1617588000000|2021-04-05 02:00:00|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2287.9|2287.6|61
1617588300000|2021-04-05 02:05:00|2288.6|2288.3|2288.6|2288.3|2288.8|2288.5|2287.8|2287.5|53
1617588600000|2021-04-05 02:10:00|2288.3|2288|2288.1|2287.8|2288.8|2288.5|2287.9|2287.6|40
1617588900000|2021-04-05 02:15:00|2288.4|2288.1|2287.1|2286.8|2288.4|2288.1|2286.8|2286.5|43
1617589200000|2021-04-05 02:20:00|2287.4|2287.1|2287.6|2287.3|2288.1|2287.8|2285.8|2285.5|126
1617589500000|2021-04-05 02:25:00|2288.2|2287.9|2287.5|2287.2|2288.2|2287.9|2287.5|2287.2|10
1617589800000|2021-04-05 02:30:00|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2286.7|2286.4|32
1617590100000|2021-04-05 02:35:00|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.6|2286.3|18
1617590400000|2021-04-05 02:40:00|2287|2286.7|2286|2285.7|2287.7|2287.4|2285.9|2285.6|70
1617590700000|2021-04-05 02:45:00|2286.3|2286|2286.2|2285.9|2286.6|2286.3|2286.2|2285.9|46
1617591000000|2021-04-05 02:50:00|2286.3|2286|2285.9|2285.6|2286.3|2286|2285.3|2285|40
1617591300000|2021-04-05 02:55:00|2285.7|2285.4|2284.4|2284.1|2285.7|2285.4|2284.4|2284.1|49
1617591600000|2021-04-05 03:00:00|2284.5|2284.2|2285.7|2285.4|2286.1|2285.8|2284.3|2284|51
1617591900000|2021-04-05 03:05:00|2285.8|2285.5|2285.6|2285.3|2285.8|2285.5|2285.6|2285.3|4
1617592200000|2021-04-05 03:10:00|2285.4|2285.1|2284.9|2284.6|2285.4|2285.1|2284.9|2284.6|6
1617592500000|2021-04-05 03:15:00|2285.4|2285.1|2285.9|2285.6|2285.9|2285.6|2285.4|2285.1|13
1617592800000|2021-04-05 03:20:00|2286|2285.7|2286.9|2286.6|2286.9|2286.6|2286|2285.7|27
1617593100000|2021-04-05 03:25:00|2286.1|2285.8|2286.6|2286.3|2287.1|2286.8|2286.1|2285.8|22
1617593400000|2021-04-05 03:30:00|2287.1|2286.8|2286.2|2285.9|2287.1|2286.8|2286.1|2285.8|11
1617593700000|2021-04-05 03:35:00|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1617594000000|2021-04-05 03:40:00|2285.9|2285.6|2285.3|2285|2285.9|2285.6|2285.3|2285|6
1617594300000|2021-04-05 03:45:00|2285.4|2285.1|2286.3|2286|2286.3|2286|2285.4|2285.1|11
1617594600000|2021-04-05 03:50:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|4
1617594900000|2021-04-05 03:55:00|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|8
1617595200000|2021-04-05 04:00:00|2286.5|2286.2|2287|2286.7|2287.2|2286.9|2286.5|2286.2|18
1617595500000|2021-04-05 04:05:00|2286.5|2286.2|2286.6|2286.3|2287.2|2286.9|2286.4|2286.1|16
1617595800000|2021-04-05 04:10:00|2286.9|2286.6|2286.1|2285.8|2286.9|2286.6|2286.1|2285.8|12
1617596100000|2021-04-05 04:15:00|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286|2285.7|7
1617596400000|2021-04-05 04:20:00|2285.8|2285.5|2285.3|2285|2286.2|2285.9|2285.3|2285|27
1617596700000|2021-04-05 04:25:00|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|14
1617597000000|2021-04-05 04:30:00|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285|2284.7|11
1617597300000|2021-04-05 04:35:00|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|5
1617597600000|2021-04-05 04:40:00|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|2285.6|2285.3|4
1617597900000|2021-04-05 04:45:00|2285.2|2284.9|2285.8|2285.5|2285.9|2285.6|2285.2|2284.9|10
1617598200000|2021-04-05 04:50:00|2286.1|2285.8|2285.5|2285.2|2286.1|2285.8|2285.4|2285.1|4
1617598500000|2021-04-05 04:55:00|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|4
1617598800000|2021-04-05 05:00:00|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.3|2285|23
1617599100000|2021-04-05 05:05:00|2285.6|2285.3|2285.7|2285.4|2286.2|2285.9|2285.4|2285.1|16
1617599400000|2021-04-05 05:10:00|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.4|2285.1|8
1617599700000|2021-04-05 05:15:00|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2284.7|2284.4|16
1617600000000|2021-04-05 05:20:00|2284.8|2284.5|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|4
1617600300000|2021-04-05 05:25:00|2285|2284.7|2285.5|2285.2|2285.5|2285.2|2285|2284.7|14
1617600600000|2021-04-05 05:30:00|2285.4|2285.1|2285.3|2285|2285.4|2285.1|2284.9|2284.6|11
1617600900000|2021-04-05 05:35:00|2285.5|2285.2|2285.8|2285.5|2286.2|2285.9|2285.5|2285.2|12
1617601200000|2021-04-05 05:40:00|2285.3|2285|2285.3|2285|2285.6|2285.3|2285.2|2284.9|15
1617601500000|2021-04-05 05:45:00|2285.4|2285.1|2284.5|2284.2|2285.4|2285.1|2284.4|2284.1|15
1617601800000|2021-04-05 05:50:00|2284.3|2284|2283.3|2283|2284.3|2284|2283.3|2283|40
1617602100000|2021-04-05 05:55:00|2283.1|2282.8|2282.5|2282.2|2283.1|2282.8|2282.2|2281.9|51
1617602400000|2021-04-05 06:00:00|2282.6|2282.3|2279.9|2279.6|2282.6|2282.3|2278.4|2278.1|219
1617602700000|2021-04-05 06:05:00|2279.7|2279.4|2279.9|2279.6|2280.2|2279.9|2279.2|2278.9|38
1617603000000|2021-04-05 06:10:00|2279.7|2279.4|2280.8|2280.5|2280.9|2280.6|2279.6|2279.3|61
1617603300000|2021-04-05 06:15:00|2280.9|2280.6|2281.3|2281|2281.5|2281.2|2280.8|2280.5|26
1617603600000|2021-04-05 06:20:00|2281.2|2280.9|2281.3|2281|2281.8|2281.5|2281|2280.7|25
1617603900000|2021-04-05 06:25:00|2281.4|2281.1|2282|2281.7|2282|2281.7|2281.3|2281|26
1617604200000|2021-04-05 06:30:00|2282.1|2281.8|2282.6|2282.3|2282.6|2282.3|2282.1|2281.8|22
1617604500000|2021-04-05 06:35:00|2282.9|2282.6|2283|2282.7|2283.3|2283|2282.9|2282.6|16
1617604800000|2021-04-05 06:40:00|2283.5|2283.2|2284.5|2284.2|2284.7|2284.4|2283.5|2283.2|30
1617605100000|2021-04-05 06:45:00|2284.4|2284.1|2284.1|2283.8|2284.7|2284.4|2283.6|2283.3|79
1617605400000|2021-04-05 06:50:00|2284|2283.7|2284.3|2284|2284.5|2284.2|2283.9|2283.6|41
1617605700000|2021-04-05 06:55:00|2283.8|2283.5|2284.7|2284.4|2284.7|2284.4|2283.8|2283.5|48
1617606000000|2021-04-05 07:00:00|2284.4|2284.1|2281.2|2280.9|2284.4|2284.1|2281.2|2280.9|86
1617606300000|2021-04-05 07:05:00|2281.3|2281|2283.1|2282.8|2283.1|2282.8|2280.6|2280.3|92
1617606600000|2021-04-05 07:10:00|2283.2|2282.9|2282.9|2282.6|2283.3|2283|2282.5|2282.2|28
1617606900000|2021-04-05 07:15:00|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2281.5|2281.2|26
1617607200000|2021-04-05 07:20:00|2281.8|2281.5|2282.8|2282.5|2282.9|2282.6|2281.8|2281.5|13
1617607500000|2021-04-05 07:25:00|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.4|2282.1|19
1617607800000|2021-04-05 07:30:00|2282.8|2282.5|2283.3|2283|2283.4|2283.1|2282.8|2282.5|20
1617608100000|2021-04-05 07:35:00|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2282.7|2282.4|17
1617608400000|2021-04-05 07:40:00|2283.3|2283|2283.1|2282.8|2283.3|2283|2283.1|2282.8|3
1617608700000|2021-04-05 07:45:00|2283|2282.7|2283|2282.7|2283|2282.7|2282.5|2282.2|7
1617609000000|2021-04-05 07:50:00|2282.7|2282.4|2283.6|2283.3|2283.6|2283.3|2282.6|2282.3|17
1617609300000|2021-04-05 07:55:00|2284.1|2283.8|2283.9|2283.6|2284.5|2284.2|2283.9|2283.6|12
1617609600000|2021-04-05 08:00:00|2283.6|2283.3|2283.6|2283.3|2284|2283.7|2283.4|2283.1|14
1617609900000|2021-04-05 08:05:00|2283.2|2282.9|2282.5|2282.2|2283.5|2283.2|2282.5|2282.2|21
1617610200000|2021-04-05 08:10:00|2282.9|2282.6|2283|2282.7|2283.5|2283.2|2282.7|2282.4|44
1617610500000|2021-04-05 08:15:00|2283.1|2282.8|2284.1|2283.8|2284.3|2284|2283.1|2282.8|48
1617610800000|2021-04-05 08:20:00|2284.3|2284|2284.1|2283.8|2284.3|2284|2283.5|2283.2|23
1617611100000|2021-04-05 08:25:00|2284|2283.7|2283.6|2283.3|2284.4|2284.1|2283.5|2283.2|13
1617611400000|2021-04-05 08:30:00|2283.8|2283.5|2285.1|2284.8|2285.1|2284.8|2283.7|2283.4|44
1617611700000|2021-04-05 08:35:00|2285|2284.7|2284.3|2284|2285.1|2284.8|2284.3|2284|31
1617612000000|2021-04-05 08:40:00|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|12
1617612300000|2021-04-05 08:45:00|2284.8|2284.5|2284.5|2284.2|2285.1|2284.8|2284.3|2284|22
1617612600000|2021-04-05 08:50:00|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.3|2284|6
1617612900000|2021-04-05 08:55:00|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|18
1617613200000|2021-04-05 09:00:00|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2283.7|2283.4|27
1617613500000|2021-04-05 09:05:00|2285|2284.7|2285.3|2285|2285.6|2285.3|2285|2284.7|27
1617613800000|2021-04-05 09:10:00|2285.9|2285.6|2285.5|2285.2|2285.9|2285.6|2285|2284.7|73
1617614100000|2021-04-05 09:15:00|2285.1|2284.8|2285.3|2285|2285.4|2285.1|2284.9|2284.6|23
1617614400000|2021-04-05 09:20:00|2285.2|2284.9|2285.5|2285.2|2285.7|2285.4|2285|2284.7|17
1617614700000|2021-04-05 09:25:00|2284.8|2284.5|2286.1|2285.8|2286.1|2285.8|2284.8|2284.5|21
1617615000000|2021-04-05 09:30:00|2285.9|2285.6|2286.5|2286.2|2286.9|2286.6|2285.9|2285.6|21
1617615300000|2021-04-05 09:35:00|2286.4|2286.1|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|15
1617615600000|2021-04-05 09:40:00|2286.8|2286.5|2286.7|2286.4|2287|2286.7|2286.6|2286.3|21
1617615900000|2021-04-05 09:45:00|2286.9|2286.6|2286.5|2286.2|2286.9|2286.6|2286.5|2286.2|19
1617616200000|2021-04-05 09:50:00|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286|2285.7|23
1617616500000|2021-04-05 09:55:00|2286.5|2286.2|2287.1|2286.8|2287.3|2287|2286.5|2286.2|19
1617616800000|2021-04-05 10:00:00|2286.6|2286.3|2286.2|2285.9|2287.1|2286.8|2286.1|2285.8|16
1617617100000|2021-04-05 10:05:00|2286.1|2285.8|2285.9|2285.6|2286.1|2285.8|2285.7|2285.4|19
1617617400000|2021-04-05 10:10:00|2285.4|2285.1|2285.8|2285.5|2285.9|2285.6|2285.3|2285|19
1617617700000|2021-04-05 10:15:00|2285.7|2285.4|2286.7|2286.4|2287.1|2286.8|2285.5|2285.2|52
1617618000000|2021-04-05 10:20:00|2287|2286.7|2287.1|2286.8|2287.2|2286.9|2286.3|2286|15
1617618300000|2021-04-05 10:25:00|2287.4|2287.1|2288.1|2287.8|2288.2|2287.9|2286.6|2286.3|104
1617618600000|2021-04-05 10:30:00|2288.2|2287.9|2289.8|2289.5|2290.3|2290|2288.1|2287.8|139
1617618900000|2021-04-05 10:35:00|2289.5|2289.2|2289.6|2289.3|2290.1|2289.8|2289.1|2288.8|40
1617619200000|2021-04-05 10:40:00|2289.8|2289.5|2289.5|2289.2|2290|2289.7|2289.5|2289.2|30
1617619500000|2021-04-05 10:45:00|2289.8|2289.5|2290.2|2289.9|2290.3|2290|2289.6|2289.3|94
1617619800000|2021-04-05 10:50:00|2289.6|2289.3|2290.5|2290.2|2290.5|2290.2|2289.6|2289.3|74
1617620100000|2021-04-05 10:55:00|2290.2|2289.9|2290.9|2290.6|2290.9|2290.6|2290.2|2289.9|52
1617620400000|2021-04-05 11:00:00|2290.5|2290.2|2290.8|2290.5|2291.3|2291|2289.6|2289.3|407
1617620700000|2021-04-05 11:05:00|2290.6|2290.3|2289.2|2288.9|2290.6|2290.3|2289|2288.7|81
1617621000000|2021-04-05 11:10:00|2289.1|2288.8|2289.7|2289.4|2289.7|2289.4|2288.4|2288.1|48
1617621300000|2021-04-05 11:15:00|2289.6|2289.3|2288.8|2288.5|2289.6|2289.3|2288.4|2288.1|36
1617621600000|2021-04-05 11:20:00|2288.5|2288.2|2288.5|2288.2|2289.1|2288.8|2288.5|2288.2|34
1617621900000|2021-04-05 11:25:00|2288.4|2288.1|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|57
1617622200000|2021-04-05 11:30:00|2288.2|2287.9|2287.6|2287.3|2288.4|2288.1|2287.3|2287|64
1617622500000|2021-04-05 11:35:00|2287.4|2287.1|2287.2|2286.9|2287.9|2287.6|2286.8|2286.5|59
1617622800000|2021-04-05 11:40:00|2287.1|2286.8|2285.4|2285.1|2287.4|2287.1|2284.8|2284.5|133
1617623100000|2021-04-05 11:45:00|2285.3|2285|2283.7|2283.4|2285.3|2285|2283.5|2283.2|102
1617623400000|2021-04-05 11:50:00|2283.6|2283.3|2282.9|2282.6|2284.4|2284.1|2282.4|2282.1|168
1617623700000|2021-04-05 11:55:00|2283.2|2282.9|2284.7|2284.4|2284.7|2284.4|2283.2|2282.9|79
1617624000000|2021-04-05 12:00:00|2284.2|2283.9|2285.1|2284.8|2285.4|2285.1|2283.7|2283.4|118
1617624300000|2021-04-05 12:05:00|2285.4|2285.1|2284|2283.7|2285.6|2285.3|2283.7|2283.4|98
1617624600000|2021-04-05 12:10:00|2283.6|2283.3|2282.1|2281.8|2283.6|2283.3|2281.5|2281.2|274
1617624900000|2021-04-05 12:15:00|2281.9|2281.6|2281.6|2281.3|2282.4|2282.1|2280.3|2280|377
1617625200000|2021-04-05 12:20:00|2281.4|2281.1|2281.5|2281.2|2282.2|2281.9|2280.7|2280.4|215
1617625500000|2021-04-05 12:25:00|2281.2|2280.9|2281.6|2281.3|2283|2282.7|2280.4|2280.1|367
1617625800000|2021-04-05 12:30:00|2282|2281.7|2281.4|2281.1|2282|2281.7|2279.6|2279.3|304
1617626100000|2021-04-05 12:35:00|2281.5|2281.2|2284.4|2284.1|2284.4|2284.1|2280.8|2280.5|328
1617626400000|2021-04-05 12:40:00|2284.2|2283.9|2283.6|2283.3|2284.3|2284|2281.2|2280.9|392
1617626700000|2021-04-05 12:45:00|2283.5|2283.2|2282.3|2282|2283.5|2283.2|2282|2281.7|231
1617627000000|2021-04-05 12:50:00|2282.4|2282.1|2282.6|2282.3|2283.7|2283.4|2281.7|2281.4|362
1617627300000|2021-04-05 12:55:00|2282.5|2282.2|2282.9|2282.6|2282.9|2282.6|2280.7|2280.4|393
1617627600000|2021-04-05 13:00:00|2283|2282.7|2280.5|2280.2|2283.2|2282.9|2280.2|2279.9|225
1617627900000|2021-04-05 13:05:00|2280.6|2280.3|2281|2280.7|2281.5|2281.2|2279.5|2279.2|313
1617628200000|2021-04-05 13:10:00|2280.9|2280.6|2280.8|2280.5|2281.5|2281.2|2280|2279.7|211
1617628500000|2021-04-05 13:15:00|2280.7|2280.4|2280.8|2280.5|2280.8|2280.5|2279.9|2279.6|191
1617628800000|2021-04-05 13:20:00|2280.7|2280.4|2279.3|2279|2280.7|2280.4|2278.9|2278.6|314
1617629100000|2021-04-05 13:25:00|2279.1|2278.8|2280.4|2280.1|2282.7|2282.4|2278.8|2278.5|960
1617629400000|2021-04-05 13:30:00|2279.9|2279.6|2275.2|2274.9|2281.6|2281.3|2274.6|2274.3|4441
1617629700000|2021-04-05 13:35:00|2275.7|2275.4|2269|2268.7|2279.3|2279|2268.9|2268.6|3212
1617630000000|2021-04-05 13:40:00|2268.8|2268.5|2267.2|2266.9|2270.1|2269.8|2266.6|2266.3|2629
1617630300000|2021-04-05 13:45:00|2267.5|2267.2|2267.6|2267.3|2270.5|2270.2|2267.2|2266.9|2698
1617630600000|2021-04-05 13:50:00|2267.8|2267.5|2263.8|2263.5|2270.6|2270.3|2262.3|2262|2874
1617630900000|2021-04-05 13:55:00|2263.7|2263.4|2262.5|2262.2|2265.2|2264.9|2260.3|2260|2433
1617631200000|2021-04-05 14:00:00|2263|2262.7|2259.7|2259.4|2263.9|2263.6|2255.8|2255.5|3420
1617631500000|2021-04-05 14:05:00|2260.3|2260|2256.3|2256|2260.3|2260|2254.8|2254.5|2338
1617631800000|2021-04-05 14:10:00|2256.2|2255.9|2261.6|2261.3|2263.3|2263|2255.4|2255.1|2477
1617632100000|2021-04-05 14:15:00|2261.5|2261.2|2264.6|2264.3|2267|2266.7|2261.5|2261.2|3278
1617632400000|2021-04-05 14:20:00|2264.8|2264.5|2269.2|2268.9|2269.5|2269.2|2262.9|2262.6|2261
1617632700000|2021-04-05 14:25:00|2269.3|2269|2269.3|2269|2272|2271.7|2267.7|2267.4|2068
1617633000000|2021-04-05 14:30:00|2269.6|2269.3|2269.6|2269.3|2272.6|2272.3|2268.9|2268.6|1312
1617633300000|2021-04-05 14:35:00|2269|2268.7|2266.7|2266.4|2269|2268.7|2263.9|2263.6|1684
1617633600000|2021-04-05 14:40:00|2266.6|2266.3|2266|2265.7|2268.3|2268|2263.3|2263|1590
1617633900000|2021-04-05 14:45:00|2266.1|2265.8|2263.8|2263.5|2266.3|2266|2262.8|2262.5|1189
1617634200000|2021-04-05 14:50:00|2263.7|2263.4|2260.9|2260.6|2263.8|2263.5|2259.9|2259.6|2181
1617634500000|2021-04-05 14:55:00|2261.1|2260.8|2260.3|2260|2265.4|2265.1|2260.3|2260|3224
1617634800000|2021-04-05 15:00:00|2260.1|2259.8|2259.5|2259.2|2260.5|2260.2|2255.5|2255.2|1546
1617635100000|2021-04-05 15:05:00|2259.6|2259.3|2263.1|2262.8|2263.7|2263.4|2259|2258.7|1767
1617635400000|2021-04-05 15:10:00|2263|2262.7|2265.1|2264.8|2266.1|2265.8|2262.7|2262.4|1325
1617635700000|2021-04-05 15:15:00|2265|2264.7|2262.6|2262.3|2265.9|2265.6|2260.5|2260.2|1338
1617636000000|2021-04-05 15:20:00|2262.7|2262.4|2263|2262.7|2264.7|2264.4|2262.7|2262.4|530
1617636300000|2021-04-05 15:25:00|2262.7|2262.4|2261.9|2261.6|2262.9|2262.6|2260.2|2259.9|783
1617636600000|2021-04-05 15:30:00|2262.2|2261.9|2261.9|2261.6|2264.8|2264.5|2261.3|2261|824
1617636900000|2021-04-05 15:35:00|2261.8|2261.5|2259.7|2259.4|2264.1|2263.8|2259.6|2259.3|1138
1617637200000|2021-04-05 15:40:00|2259.3|2259|2258.8|2258.5|2261.3|2261|2257.7|2257.4|1014
1617637500000|2021-04-05 15:45:00|2258.7|2258.4|2256.2|2255.9|2259.6|2259.3|2255.9|2255.6|1120
1617637800000|2021-04-05 15:50:00|2256.4|2256.1|2256|2255.7|2256.6|2256.3|2253.3|2253|2111
1617638100000|2021-04-05 15:55:00|2256.1|2255.8|2256.3|2256|2258.1|2257.8|2255.6|2255.3|1235
1617638400000|2021-04-05 16:00:00|2255.7|2255.4|2258.5|2258.2|2259|2258.7|2255.1|2254.8|862
1617638700000|2021-04-05 16:05:00|2258.2|2257.9|2257.5|2257.2|2259.2|2258.9|2256.3|2256|616
1617639000000|2021-04-05 16:10:00|2257.2|2256.9|2256.5|2256.2|2258.4|2258.1|2256.1|2255.8|932
1617639300000|2021-04-05 16:15:00|2256.4|2256.1|2255.5|2255.2|2256.9|2256.6|2254|2253.7|860
1617639600000|2021-04-05 16:20:00|2255.4|2255.1|2257.6|2257.3|2257.6|2257.3|2254.8|2254.5|685
1617639900000|2021-04-05 16:25:00|2257.8|2257.5|2256.7|2256.4|2258.6|2258.3|2256.4|2256.1|1927
1617640200000|2021-04-05 16:30:00|2256.8|2256.5|2257.3|2257|2257.9|2257.6|2254.3|2254|1171
1617640500000|2021-04-05 16:35:00|2257|2256.7|2255.7|2255.4|2257.5|2257.2|2255.4|2255.1|541
1617640800000|2021-04-05 16:40:00|2255.4|2255.1|2254.8|2254.5|2256.2|2255.9|2253.6|2253.3|861
1617641100000|2021-04-05 16:45:00|2255.1|2254.8|2258.2|2257.9|2258.4|2258.1|2254.8|2254.5|839
1617641400000|2021-04-05 16:50:00|2258.3|2258|2256.6|2256.3|2258.3|2258|2256|2255.7|671
1617641700000|2021-04-05 16:55:00|2256.5|2256.2|2253.7|2253.4|2257|2256.7|2253.4|2253.1|771
1617642000000|2021-04-05 17:00:00|2253.6|2253.3|2254.9|2254.6|2255|2254.7|2250.8|2250.5|969
1617642300000|2021-04-05 17:05:00|2255|2254.7|2256.3|2256|2257.6|2257.3|2253.7|2253.4|887
1617642600000|2021-04-05 17:10:00|2256.2|2255.9|2257.7|2257.4|2257.9|2257.6|2253.9|2253.6|695
1617642900000|2021-04-05 17:15:00|2257.8|2257.5|2261.2|2260.9|2262.8|2262.5|2256.7|2256.4|2548
1617643200000|2021-04-05 17:20:00|2261|2260.7|2261.1|2260.8|2262.1|2261.8|2258.1|2257.8|938
1617643500000|2021-04-05 17:25:00|2260.9|2260.6|2260.6|2260.3|2261.9|2261.6|2260.3|2260|724
1617643800000|2021-04-05 17:30:00|2260.7|2260.4|2261.3|2261|2261.4|2261.1|2259.5|2259.2|632
1617644100000|2021-04-05 17:35:00|2261.4|2261.1|2261.5|2261.2|2262.7|2262.4|2260.4|2260.1|1041
1617644400000|2021-04-05 17:40:00|2261.4|2261.1|2259.3|2259|2262.2|2261.9|2258.3|2258|849
1617644700000|2021-04-05 17:45:00|2259|2258.7|2262.7|2262.4|2263.2|2262.9|2259|2258.7|2372
1617645000000|2021-04-05 17:50:00|2262.5|2262.2|2261|2260.7|2263.5|2263.2|2260.4|2260.1|677
1617645300000|2021-04-05 17:55:00|2261.1|2260.8|2261.6|2261.3|2262.1|2261.8|2259.5|2259.2|701
1617645600000|2021-04-05 18:00:00|2261.8|2261.5|2260|2259.7|2262.2|2261.9|2259.8|2259.5|530
1617645900000|2021-04-05 18:05:00|2260.2|2259.9|2260.1|2259.8|2261.1|2260.8|2259.2|2258.9|436
1617646200000|2021-04-05 18:10:00|2260.4|2260.1|2262.3|2262|2263|2262.7|2259.8|2259.5|475
1617646500000|2021-04-05 18:15:00|2262.4|2262.1|2262.2|2261.9|2263.1|2262.8|2261.5|2261.2|540
1617646800000|2021-04-05 18:20:00|2262.4|2262.1|2260.8|2260.5|2263.5|2263.2|2260.7|2260.4|536
1617647100000|2021-04-05 18:25:00|2260.9|2260.6|2260.6|2260.3|2261.4|2261.1|2259.9|2259.6|250
1617647400000|2021-04-05 18:30:00|2260.7|2260.4|2259.4|2259.1|2261.5|2261.2|2259|2258.7|496
1617647700000|2021-04-05 18:35:00|2259.2|2258.9|2259.1|2258.8|2261.5|2261.2|2258.9|2258.6|630
1617648000000|2021-04-05 18:40:00|2259|2258.7|2258|2257.7|2260.6|2260.3|2257.4|2257.1|732
1617648300000|2021-04-05 18:45:00|2257.8|2257.5|2259.6|2259.3|2260.9|2260.6|2256.3|2256|731
1617648600000|2021-04-05 18:50:00|2259.7|2259.4|2259.9|2259.6|2260.1|2259.8|2258.2|2257.9|902
1617648900000|2021-04-05 18:55:00|2260|2259.7|2258.6|2258.3|2260.5|2260.2|2258.4|2258.1|421
1617649200000|2021-04-05 19:00:00|2258.3|2258|2254.9|2254.6|2259.5|2259.2|2254.2|2253.9|1671
1617649500000|2021-04-05 19:05:00|2255|2254.7|2262.2|2261.9|2262.9|2262.6|2255|2254.7|1597
1617649800000|2021-04-05 19:10:00|2262.1|2261.8|2261.8|2261.5|2263.2|2262.9|2260.4|2260.1|1201
1617650100000|2021-04-05 19:15:00|2261.7|2261.4|2262|2261.7|2262.4|2262.1|2261.2|2260.9|603
1617650400000|2021-04-05 19:20:00|2261.9|2261.6|2258.8|2258.5|2261.9|2261.6|2258.7|2258.4|950
1617650700000|2021-04-05 19:25:00|2258.6|2258.3|2258.7|2258.4|2260|2259.7|2257.6|2257.3|1079
1617651000000|2021-04-05 19:30:00|2258.8|2258.5|2256.1|2255.8|2259.1|2258.8|2255.8|2255.5|1053
1617651300000|2021-04-05 19:35:00|2256.3|2256|2259.9|2259.6|2260.2|2259.9|2255.9|2255.6|864
1617651600000|2021-04-05 19:40:00|2260|2259.7|2261.2|2260.9|2262.1|2261.8|2257.8|2257.5|1955
1617651900000|2021-04-05 19:45:00|2260.9|2260.6|2262.9|2262.6|2265.2|2264.9|2260.6|2260.3|2311
1617652200000|2021-04-05 19:50:00|2263.6|2263.3|2265.7|2265.4|2266|2265.7|2262.3|2262|2989
1617652500000|2021-04-05 19:55:00|2265.8|2265.5|2265.5|2265.2|2267.7|2267.4|2263.9|2263.6|10869
1617652800000|2021-04-05 20:00:00|2265.4|2265.1|2266.5|2266.2|2267|2266.7|2264.3|2264|3302
1617653100000|2021-04-05 20:05:00|2266.4|2266.1|2266.9|2266.6|2267|2266.7|2265.4|2265.1|576
1617653400000|2021-04-05 20:10:00|2266.8|2266.5|2267.1|2266.3|2268.4|2268.1|2266.4|2266.1|1159
1617653700000|2021-04-05 20:15:00|2267.2|2266.4|2267.4|2266.6|2267.5|2266.7|2267.2|2266.4|2
1617654000000|2021-04-05 20:20:00|2267.5|2266.7|2267.1|2266.3|2267.6|2266.8|2267|2266.2|0
1617654300000|2021-04-05 20:25:00|2267|2266.2|2266.9|2266.1|2267|2266.2|2266.9|2266.1|0
1617654600000|2021-04-05 20:30:00|2266.3|2266|2266.7|2266.4|2267|2266.7|2265.5|2265.2|183
1617654900000|2021-04-05 20:35:00|2266.6|2266.3|2267.3|2267|2268.5|2268.2|2266.6|2266.3|252
1617655200000|2021-04-05 20:40:00|2267.2|2266.9|2267.4|2267.1|2267.5|2267.2|2267.2|2266.9|19
1617655500000|2021-04-05 20:45:00|2267.6|2267.3|2267.9|2267.6|2267.9|2267.6|2267.3|2267|43
1617655800000|2021-04-05 20:50:00|2268|2267.7|2268.1|2267.8|2268.4|2268.1|2267.7|2267.4|102
1617656100000|2021-04-05 20:55:00|2267.8|2267.5|2268|2267.2|2268|2267.7|2267.5|2267.2|53
1617656400000|2021-04-05 21:00:00|2268.1|2267.3|2267.7|2266.9|2268.1|2267.3|2267.5|2266.7|0
1617656700000|2021-04-05 21:05:00|2267.6|2266.8|2267.2|2266.4|2267.7|2266.9|2267.2|2266.4|0
1617657000000|2021-04-05 21:10:00|2267.1|2266.3|2267.3|2266.5|2267.4|2266.6|2267.1|2266.3|0
1617657300000|2021-04-05 21:15:00|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|2267.2|2266.4|0
1617657600000|2021-04-05 21:20:00|2267.1|2266.3|2267.1|2266.3|2267.1|2266.3|2266.9|2266.1|0
1617657900000|2021-04-05 21:25:00|2267.2|2266.4|2267|2266.2|2267.3|2266.5|2267|2266.2|0
1617658200000|2021-04-05 21:30:00|2267.1|2266.3|2267|2266.2|2267.1|2266.3|2266.8|2266|0
1617658500000|2021-04-05 21:35:00|2266.9|2266.1|2266.9|2266.1|2267|2266.2|2266.9|2266.1|0
1617659100000|2021-04-05 21:45:00|2267|2266.2|2267|2266.2|2267|2266.2|2267|2266.2|0
1617659400000|2021-04-05 21:50:00|2266.9|2266.1|2266.8|2266|2266.9|2266.1|2266.8|2266|0
1617659700000|2021-04-05 21:55:00|2266.9|2266.1|2267.2|2266.4|2267.3|2266.5|2266.9|2266.1|0
1617660000000|2021-04-05 22:00:00|2267.4|2267.1|2265.8|2265.5|2267.4|2267.1|2265.4|2265.1|165
1617660300000|2021-04-05 22:05:00|2266.1|2265.8|2265.9|2265.6|2266.1|2265.8|2265.2|2264.9|36
1617660600000|2021-04-05 22:10:00|2266|2265.7|2265|2264.7|2266|2265.7|2264.6|2264.3|44
1617660900000|2021-04-05 22:15:00|2265.1|2264.8|2264|2263.7|2265.1|2264.8|2263.7|2263.4|61
1617661200000|2021-04-05 22:20:00|2263.7|2263.4|2263.1|2262.8|2263.9|2263.6|2262.9|2262.6|80
1617661500000|2021-04-05 22:25:00|2263|2262.7|2262.1|2261.8|2263|2262.7|2261.5|2261.2|125
1617661800000|2021-04-05 22:30:00|2262.2|2261.9|2262.6|2262.3|2262.6|2262.3|2261.9|2261.6|47
1617662100000|2021-04-05 22:35:00|2262.7|2262.4|2263.8|2263.5|2264.3|2264|2262.7|2262.4|123
1617662400000|2021-04-05 22:40:00|2263.9|2263.6|2265|2264.7|2265.2|2264.9|2263.9|2263.6|80
1617662700000|2021-04-05 22:45:00|2265.3|2265|2267.1|2266.8|2268|2267.7|2265.1|2264.8|180
1617663000000|2021-04-05 22:50:00|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.5|2266.2|42
1617663300000|2021-04-05 22:55:00|2266.5|2266.2|2267.2|2266.9|2267.4|2267.1|2266.5|2266.2|36
1617663600000|2021-04-05 23:00:00|2267.8|2267.5|2267|2266.7|2268.2|2267.9|2267|2266.7|67
1617663900000|2021-04-05 23:05:00|2266.9|2266.6|2265.9|2265.6|2266.9|2266.6|2265.7|2265.4|92
1617664200000|2021-04-05 23:10:00|2265.6|2265.3|2265.4|2265.1|2266|2265.7|2265.3|2265|29
1617664500000|2021-04-05 23:15:00|2265.3|2265|2264.8|2264.5|2265.4|2265.1|2264.8|2264.5|33
1617664800000|2021-04-05 23:20:00|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.5|2264.2|41
1617665100000|2021-04-05 23:25:00|2265.3|2265|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|9
1617665400000|2021-04-05 23:30:00|2265|2264.7|2265|2264.7|2265.3|2265|2264.7|2264.4|18
1617665700000|2021-04-05 23:35:00|2265.1|2264.8|2264.7|2264.4|2265.3|2265|2264.7|2264.4|16
1617666000000|2021-04-05 23:40:00|2265.1|2264.8|2264.4|2264.1|2265.2|2264.9|2264.2|2263.9|67
1617666300000|2021-04-05 23:45:00|2264.8|2264.5|2264.5|2264.2|2265.6|2265.3|2264.5|2264.2|44
1617666600000|2021-04-05 23:50:00|2264.8|2264.5|2261.2|2260.9|2264.8|2264.5|2260.4|2260.1|366
1617666900000|2021-04-05 23:55:00|2261|2260.7|2261.1|2260.8|2261.6|2261.3|2260.5|2260.2|66
1617667200000|2021-04-06 00:00:00|2260.6|2260.3|2259.7|2259.4|2261.7|2261.4|2258.7|2258.4|125
1617667500000|2021-04-06 00:05:00|2260|2259.7|2258.9|2258.6|2260|2259.7|2258.8|2258.5|59
1617667800000|2021-04-06 00:10:00|2258.6|2258.3|2257.9|2257.6|2259|2258.7|2257.4|2257.1|52
1617668100000|2021-04-06 00:15:00|2258.2|2257.9|2257.7|2257.4|2259|2258.7|2256.9|2256.6|199
1617668400000|2021-04-06 00:20:00|2257.9|2257.6|2255.2|2254.9|2258.1|2257.8|2254.5|2254.2|254
1617668700000|2021-04-06 00:25:00|2255.3|2255|2254.6|2254.3|2256.2|2255.9|2254.2|2253.9|92
1617669000000|2021-04-06 00:30:00|2255.4|2255.1|2256.1|2255.8|2256.5|2256.2|2254.6|2254.3|115
1617669300000|2021-04-06 00:35:00|2256.4|2256.1|2257.5|2257.2|2257.8|2257.5|2256.1|2255.8|104
1617669600000|2021-04-06 00:40:00|2257.1|2256.8|2255.7|2255.4|2257.1|2256.8|2255.1|2254.8|137
1617669900000|2021-04-06 00:45:00|2255.9|2255.6|2257.3|2257|2257.4|2257.1|2255.9|2255.6|67
1617670200000|2021-04-06 00:50:00|2257.5|2257.2|2257.9|2257.6|2259.1|2258.8|2257|2256.7|83
1617670500000|2021-04-06 00:55:00|2258.1|2257.8|2257.7|2257.4|2258.2|2257.9|2257.7|2257.4|13
1617670800000|2021-04-06 01:00:00|2257.8|2257.5|2258.1|2257.8|2258.9|2258.6|2257.8|2257.5|40
1617671100000|2021-04-06 01:05:00|2258.3|2258|2256.3|2256|2258.3|2258|2256.1|2255.8|68
1617671400000|2021-04-06 01:10:00|2256.2|2255.9|2256.3|2256|2256.8|2256.5|2256.1|2255.8|20
1617671700000|2021-04-06 01:15:00|2256.2|2255.9|2255.2|2254.9|2256.8|2256.5|2255.2|2254.9|68
1617672000000|2021-04-06 01:20:00|2255.4|2255.1|2255.4|2255.1|2256.5|2256.2|2255.2|2254.9|22
1617672300000|2021-04-06 01:25:00|2255.5|2255.2|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|12
1617672600000|2021-04-06 01:30:00|2255.9|2255.6|2255.7|2255.4|2256.6|2256.3|2255.6|2255.3|36
1617672900000|2021-04-06 01:35:00|2256|2255.7|2255.3|2255|2256|2255.7|2255.1|2254.8|14
1617673200000|2021-04-06 01:40:00|2255.4|2255.1|2255.3|2255|2255.6|2255.3|2254.7|2254.4|21
1617673500000|2021-04-06 01:45:00|2255.5|2255.2|2254|2253.7|2255.6|2255.3|2253.7|2253.4|73
1617673800000|2021-04-06 01:50:00|2254.1|2253.8|2252.4|2252.1|2254.9|2254.6|2252.2|2251.9|85
1617674100000|2021-04-06 01:55:00|2252.2|2251.9|2252.8|2252.5|2252.8|2252.5|2251.9|2251.6|73
1617674400000|2021-04-06 02:00:00|2252.9|2252.6|2252.2|2251.9|2253|2252.7|2252|2251.7|49
1617674700000|2021-04-06 02:05:00|2252.3|2252|2251.2|2250.9|2252.5|2252.2|2251.2|2250.9|70
1617675000000|2021-04-06 02:10:00|2251.6|2251.3|2252.8|2252.5|2252.9|2252.6|2251.6|2251.3|54
1617675300000|2021-04-06 02:15:00|2253|2252.7|2254.4|2254.1|2254.6|2254.3|2253|2252.7|131
1617675600000|2021-04-06 02:20:00|2254.9|2254.6|2254.1|2253.8|2255|2254.7|2254.1|2253.8|55
1617675900000|2021-04-06 02:25:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|16
1617676200000|2021-04-06 02:30:00|2254.8|2254.5|2254.9|2254.6|2255.3|2255|2253.3|2253|41
1617676500000|2021-04-06 02:35:00|2255.3|2255|2254.3|2254|2255.3|2255|2254.3|2254|25
1617676800000|2021-04-06 02:40:00|2254|2253.7|2254.3|2254|2254.4|2254.1|2252.2|2251.9|43
1617677100000|2021-04-06 02:45:00|2254.1|2253.8|2255.1|2254.8|2255.1|2254.8|2254.1|2253.8|24
1617677400000|2021-04-06 02:50:00|2254.9|2254.6|2254.5|2254.2|2255.1|2254.8|2254.5|2254.2|17
1617677700000|2021-04-06 02:55:00|2255|2254.7|2255|2254.7|2255.1|2254.8|2254.6|2254.3|18
1617678000000|2021-04-06 03:00:00|2255.2|2254.9|2254.9|2254.6|2255.7|2255.4|2254.9|2254.6|20
1617678300000|2021-04-06 03:05:00|2254.5|2254.2|2254.1|2253.8|2254.8|2254.5|2254.1|2253.8|15
1617678600000|2021-04-06 03:10:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|12
1617678900000|2021-04-06 03:15:00|2252.5|2252.2|2253.3|2253|2253.3|2253|2251.6|2251.3|50
1617679200000|2021-04-06 03:20:00|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.6|2252.3|13
1617679500000|2021-04-06 03:25:00|2252.7|2252.4|2249.9|2249.6|2252.7|2252.4|2249.4|2249.1|118
1617679800000|2021-04-06 03:30:00|2249.7|2249.4|2248.7|2248.4|2250.1|2249.8|2247.7|2247.4|133
1617680100000|2021-04-06 03:35:00|2248.8|2248.5|2248.7|2248.4|2249.6|2249.3|2248.7|2248.4|14
1617680400000|2021-04-06 03:40:00|2248.6|2248.3|2248.8|2248.5|2248.8|2248.5|2247.3|2247|60
1617680700000|2021-04-06 03:45:00|2248.5|2248.2|2249.4|2249.1|2249.4|2249.1|2248.5|2248.2|14
1617681000000|2021-04-06 03:50:00|2249.3|2249|2249.6|2249.3|2249.7|2249.4|2249.2|2248.9|30
1617681300000|2021-04-06 03:55:00|2250.1|2249.8|2250.3|2250|2250.3|2250|2250|2249.7|11
1617681600000|2021-04-06 04:00:00|2250.2|2249.9|2250.1|2249.8|2250.2|2249.9|2250.1|2249.8|9
1617681900000|2021-04-06 04:05:00|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|9
1617682200000|2021-04-06 04:10:00|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.2|2248.9|4
1617682500000|2021-04-06 04:15:00|2249|2248.7|2249.3|2249|2249.7|2249.4|2248.6|2248.3|18
1617682800000|2021-04-06 04:20:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|24
1617683100000|2021-04-06 04:25:00|2249.4|2249.1|2249.7|2249.4|2249.9|2249.6|2249.3|2249|18
1617683400000|2021-04-06 04:30:00|2249.8|2249.5|2250.2|2249.9|2250.3|2250|2249.7|2249.4|43
1617683700000|2021-04-06 04:35:00|2250.1|2249.8|2250.2|2249.9|2251.1|2250.8|2250.1|2249.8|37
1617684000000|2021-04-06 04:40:00|2249.8|2249.5|2249.5|2249.2|2250.2|2249.9|2249.5|2249.2|12
1617684300000|2021-04-06 04:45:00|2249.6|2249.3|2249.3|2249|2249.6|2249.3|2249.1|2248.8|9
1617684600000|2021-04-06 04:50:00|2249.5|2249.2|2249.1|2248.8|2249.7|2249.4|2249.1|2248.8|5
1617684900000|2021-04-06 04:55:00|2249|2248.7|2248.8|2248.5|2249|2248.7|2248.6|2248.3|14
1617685200000|2021-04-06 05:00:00|2249|2248.7|2247.9|2247.6|2249|2248.7|2247.9|2247.6|22
1617685500000|2021-04-06 05:05:00|2248|2247.7|2247.7|2247.4|2248.2|2247.9|2247.7|2247.4|27
1617685800000|2021-04-06 05:10:00|2248|2247.7|2249.7|2249.4|2249.9|2249.6|2248|2247.7|35
1617686100000|2021-04-06 05:15:00|2248.7|2248.4|2248.1|2247.8|2249.2|2248.9|2248.1|2247.8|36
1617686400000|2021-04-06 05:20:00|2248.2|2247.9|2249.1|2248.8|2249.1|2248.8|2248.2|2247.9|38
1617686700000|2021-04-06 05:25:00|2248.9|2248.6|2249.1|2248.8|2249.3|2249|2248.7|2248.4|100
1617687000000|2021-04-06 05:30:00|2249.2|2248.9|2249.7|2249.4|2250|2249.7|2249.2|2248.9|10
1617687300000|2021-04-06 05:35:00|2249.9|2249.6|2249.3|2249|2249.9|2249.6|2249.3|2249|27
1617687600000|2021-04-06 05:40:00|2249.1|2248.8|2249.2|2248.9|2249.2|2248.9|2248.9|2248.6|5
1617687900000|2021-04-06 05:45:00|2249.4|2249.1|2251.1|2250.8|2251.1|2250.8|2249.4|2249.1|33
1617688200000|2021-04-06 05:50:00|2251.6|2251.3|2252|2251.7|2252.8|2252.5|2251.1|2250.8|107
1617688500000|2021-04-06 05:55:00|2252.1|2251.8|2251.4|2251.1|2252.3|2252|2251.2|2250.9|24
1617688800000|2021-04-06 06:00:00|2251.7|2251.4|2253.8|2253.5|2253.9|2253.6|2251.7|2251.4|118
1617689100000|2021-04-06 06:05:00|2254.1|2253.8|2252.5|2252.2|2254.2|2253.9|2252.5|2252.2|64
1617689400000|2021-04-06 06:10:00|2252.4|2252.1|2251.3|2251|2252.8|2252.5|2251.3|2251|31
1617689700000|2021-04-06 06:15:00|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.1|2250.8|24
1617690000000|2021-04-06 06:20:00|2251.8|2251.5|2251|2250.7|2251.8|2251.5|2250.8|2250.5|22
1617690300000|2021-04-06 06:25:00|2251.2|2250.9|2252.4|2252.1|2252.4|2252.1|2251|2250.7|24
1617690600000|2021-04-06 06:30:00|2252.3|2252|2252.2|2251.9|2252.6|2252.3|2251.5|2251.2|39
1617690900000|2021-04-06 06:35:00|2252.3|2252|2253.4|2253.1|2253.7|2253.4|2252|2251.7|91
1617691200000|2021-04-06 06:40:00|2253.6|2253.3|2255.6|2255.3|2255.8|2255.5|2253.6|2253.3|132
1617691500000|2021-04-06 06:45:00|2255.4|2255.1|2258.4|2258.1|2258.4|2258.1|2255.4|2255.1|298
1617691800000|2021-04-06 06:50:00|2258|2257.7|2258|2257.7|2259.8|2259.5|2257.7|2257.4|219
1617692100000|2021-04-06 06:55:00|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2256.5|2256.2|77
1617692400000|2021-04-06 07:00:00|2257.5|2257.2|2253.5|2253.2|2257.9|2257.6|2253.5|2253.2|178
1617692700000|2021-04-06 07:05:00|2253.3|2253|2251.3|2251|2253.7|2253.4|2249.3|2249|275
1617693000000|2021-04-06 07:10:00|2251.1|2250.8|2249.6|2249.3|2251.5|2251.2|2249.6|2249.3|141
1617693300000|2021-04-06 07:15:00|2250|2249.7|2250.9|2250.6|2251.6|2251.3|2249.9|2249.6|86
1617693600000|2021-04-06 07:20:00|2251|2250.7|2252|2251.7|2252.1|2251.8|2250.8|2250.5|236
1617693900000|2021-04-06 07:25:00|2252.1|2251.8|2252.6|2252.3|2253.1|2252.8|2251.3|2251|125
1617694200000|2021-04-06 07:30:00|2252.9|2252.6|2252.2|2251.9|2253.1|2252.8|2250.8|2250.5|221
1617694500000|2021-04-06 07:35:00|2252.5|2252.2|2255.1|2254.8|2255.8|2255.5|2251.9|2251.6|171
1617694800000|2021-04-06 07:40:00|2255.3|2255|2257.5|2257.2|2257.5|2257.2|2255.3|2255|132
1617695100000|2021-04-06 07:45:00|2257.8|2257.5|2254.6|2254.3|2257.8|2257.5|2254.6|2254.3|131
1617695400000|2021-04-06 07:50:00|2254.4|2254.1|2255.8|2255.5|2255.8|2255.5|2254|2253.7|105
1617695700000|2021-04-06 07:55:00|2256.1|2255.8|2253.9|2253.6|2256.4|2256.1|2253.1|2252.8|70
1617696000000|2021-04-06 08:00:00|2253.8|2253.5|2254.5|2254.2|2255.3|2255|2252.4|2252.1|134
1617696300000|2021-04-06 08:05:00|2254.3|2254|2254.7|2254.4|2255.5|2255.2|2253.9|2253.6|106
1617696600000|2021-04-06 08:10:00|2254.2|2253.9|2251.6|2251.3|2254.3|2254|2251.6|2251.3|76
1617696900000|2021-04-06 08:15:00|2251.5|2251.2|2251.1|2250.8|2251.5|2251.2|2248.7|2248.4|217
1617697200000|2021-04-06 08:20:00|2251|2250.7|2250.8|2250.5|2251.6|2251.3|2250.5|2250.2|78
1617697500000|2021-04-06 08:25:00|2251.3|2251|2251.1|2250.8|2251.3|2251|2249.7|2249.4|69
1617697800000|2021-04-06 08:30:00|2251.2|2250.9|2254.4|2254.1|2254.7|2254.4|2250.8|2250.5|178
1617698100000|2021-04-06 08:35:00|2254.2|2253.9|2255.7|2255.4|2255.7|2255.4|2254.2|2253.9|69
1617698400000|2021-04-06 08:40:00|2255.8|2255.5|2256.8|2256.5|2257.3|2257|2255.7|2255.4|133
1617698700000|2021-04-06 08:45:00|2256.9|2256.6|2257.4|2257.1|2258|2257.7|2256.5|2256.2|55
1617699000000|2021-04-06 08:50:00|2257.2|2256.9|2256.4|2256.1|2257.7|2257.4|2256.3|2256|88
1617699300000|2021-04-06 08:55:00|2256.6|2256.3|2254.4|2254.1|2256.9|2256.6|2254.2|2253.9|110
1617699600000|2021-04-06 09:00:00|2254|2253.7|2253.7|2253.4|2254.8|2254.5|2253.1|2252.8|122
1617699900000|2021-04-06 09:05:00|2253.5|2253.2|2255.1|2254.8|2255.1|2254.8|2253.5|2253.2|51
1617700200000|2021-04-06 09:10:00|2254.7|2254.4|2254.2|2253.9|2255.4|2255.1|2254.2|2253.9|55
1617700500000|2021-04-06 09:15:00|2254.6|2254.3|2253.3|2253|2255|2254.7|2252.8|2252.5|74
1617700800000|2021-04-06 09:20:00|2253.1|2252.8|2253.5|2253.2|2254.3|2254|2252.8|2252.5|81
1617701100000|2021-04-06 09:25:00|2253.4|2253.1|2252|2251.7|2253.5|2253.2|2252|2251.7|83
1617701400000|2021-04-06 09:30:00|2251.4|2251.1|2253.4|2253.1|2253.9|2253.6|2251|2250.7|106
1617701700000|2021-04-06 09:35:00|2253.6|2253.3|2253.1|2252.8|2254.1|2253.8|2252|2251.7|148
1617702000000|2021-04-06 09:40:00|2253.5|2253.2|2252.9|2252.6|2253.8|2253.5|2252.6|2252.3|69
1617702300000|2021-04-06 09:45:00|2253.3|2253|2253.8|2253.5|2254.2|2253.9|2252.9|2252.6|60
1617702600000|2021-04-06 09:50:00|2253.6|2253.3|2251.3|2251|2253.8|2253.5|2251.3|2251|67
1617702900000|2021-04-06 09:55:00|2251.1|2250.8|2251.3|2251|2251.9|2251.6|2250.6|2250.3|80
1617703200000|2021-04-06 10:00:00|2250.9|2250.6|2251.2|2250.9|2252.3|2252|2250.7|2250.4|252
1617703500000|2021-04-06 10:05:00|2250.9|2250.6|2252.1|2251.8|2252.1|2251.8|2250.8|2250.5|110
1617703800000|2021-04-06 10:10:00|2252.2|2251.9|2251.5|2251.2|2252.2|2251.9|2251|2250.7|65
1617704100000|2021-04-06 10:15:00|2251.2|2250.9|2249.9|2249.6|2251.4|2251.1|2249.4|2249.1|147
1617704400000|2021-04-06 10:20:00|2249.7|2249.4|2249.1|2248.8|2249.8|2249.5|2248.1|2247.8|122
1617704700000|2021-04-06 10:25:00|2248.7|2248.4|2247.5|2247.2|2249|2248.7|2247.3|2247|95
1617705000000|2021-04-06 10:30:00|2247.3|2247|2249.9|2249.6|2250.9|2250.6|2247.2|2246.9|305
1617705300000|2021-04-06 10:35:00|2249.8|2249.5|2251.4|2251.1|2252|2251.7|2249.6|2249.3|138
1617705600000|2021-04-06 10:40:00|2251.1|2250.8|2249.6|2249.3|2251.1|2250.8|2249.3|2249|168
1617705900000|2021-04-06 10:45:00|2249.8|2249.5|2250.2|2249.9|2250.7|2250.4|2249.4|2249.1|61
1617706200000|2021-04-06 10:50:00|2250.3|2250|2250.4|2250.1|2251.3|2251|2250|2249.7|90
1617706500000|2021-04-06 10:55:00|2250|2249.7|2249.8|2249.5|2250.6|2250.3|2248.9|2248.6|137
1617706800000|2021-04-06 11:00:00|2249.9|2249.6|2252.3|2252|2252.5|2252.2|2249.6|2249.3|182
1617707100000|2021-04-06 11:05:00|2252.5|2252.2|2252.3|2252|2252.9|2252.6|2251.9|2251.6|46
1617707400000|2021-04-06 11:10:00|2252|2251.7|2252.2|2251.9|2254|2253.7|2252|2251.7|89
1617707700000|2021-04-06 11:15:00|2252.1|2251.8|2255.8|2255.5|2256.2|2255.9|2252|2251.7|235
1617708000000|2021-04-06 11:20:00|2256|2255.7|2257|2256.7|2257.4|2257.1|2255.9|2255.6|242
1617708300000|2021-04-06 11:25:00|2256.9|2256.6|2257.2|2256.9|2257.3|2257|2256.3|2256|166
1617708600000|2021-04-06 11:30:00|2257.1|2256.8|2256|2255.7|2257.6|2257.3|2255.6|2255.3|131
1617708900000|2021-04-06 11:35:00|2256.1|2255.8|2255.7|2255.4|2256.2|2255.9|2254.9|2254.6|42
1617709200000|2021-04-06 11:40:00|2255.6|2255.3|2257.3|2257|2257.3|2257|2254.8|2254.5|98
1617709500000|2021-04-06 11:45:00|2257.2|2256.9|2259|2258.7|2259.1|2258.8|2256.5|2256.2|268
1617709800000|2021-04-06 11:50:00|2259.2|2258.9|2259.7|2259.4|2260.3|2260|2258.2|2257.9|305
1617710100000|2021-04-06 11:55:00|2259.3|2259|2260.5|2260.2|2260.5|2260.2|2258.2|2257.9|409
1617710400000|2021-04-06 12:00:00|2260.1|2259.8|2260.1|2259.8|2260.6|2260.3|2259.4|2259.1|122
1617710700000|2021-04-06 12:05:00|2260.6|2260.3|2259.2|2258.9|2261|2260.7|2259.1|2258.8|128
1617711000000|2021-04-06 12:10:00|2259.8|2259.5|2260.2|2259.9|2260.3|2260|2258.1|2257.8|175
1617711300000|2021-04-06 12:15:00|2260|2259.7|2260.8|2260.5|2261.1|2260.8|2259.8|2259.5|181
1617711600000|2021-04-06 12:20:00|2260.7|2260.4|2262.4|2262.1|2262.5|2262.2|2260.5|2260.2|269
1617711900000|2021-04-06 12:25:00|2262.3|2262|2262.5|2262.2|2263.2|2262.9|2261.9|2261.6|132
1617712200000|2021-04-06 12:30:00|2262.3|2262|2266.2|2265.9|2266.2|2265.9|2262|2261.7|251
1617712500000|2021-04-06 12:35:00|2266|2265.7|2264.8|2264.5|2266|2265.7|2264.8|2264.5|128
1617712800000|2021-04-06 12:40:00|2264.6|2264.3|2260.4|2260.1|2264.6|2264.3|2260.3|2260|522
1617713100000|2021-04-06 12:45:00|2260.6|2260.3|2261.9|2261.6|2262.8|2262.5|2260.3|2260|234
1617713400000|2021-04-06 12:50:00|2262.2|2261.9|2257.9|2257.6|2262.2|2261.9|2257.9|2257.6|301
1617713700000|2021-04-06 12:55:00|2258.1|2257.8|2262.2|2261.9|2262.8|2262.5|2258.1|2257.8|319
1617714000000|2021-04-06 13:00:00|2261.7|2261.4|2263.1|2262.8|2263.8|2263.5|2261.6|2261.3|313
1617714300000|2021-04-06 13:05:00|2262.9|2262.6|2262.9|2262.6|2264|2263.7|2262.7|2262.4|288
1617714600000|2021-04-06 13:10:00|2263|2262.7|2262.8|2262.5|2263.6|2263.3|2261.9|2261.6|155
1617714900000|2021-04-06 13:15:00|2262.5|2262.2|2262.4|2262.1|2262.9|2262.6|2261.8|2261.5|214
1617715200000|2021-04-06 13:20:00|2262.5|2262.2|2263.3|2263|2264.1|2263.8|2262.5|2262.2|167
1617715500000|2021-04-06 13:25:00|2263.4|2263.1|2266.4|2266.1|2266.6|2266.3|2263.4|2263.1|625
1617715800000|2021-04-06 13:30:00|2265.9|2265.6|2277.3|2277|2277.3|2277|2265.9|2265.6|5712
1617716100000|2021-04-06 13:35:00|2277.2|2276.9|2273.2|2272.9|2278|2277.7|2270.9|2270.6|3979
1617716400000|2021-04-06 13:40:00|2273.4|2273.1|2274|2273.7|2276.1|2275.8|2272.2|2271.9|2240
1617716700000|2021-04-06 13:45:00|2274.4|2274.1|2272.5|2272.2|2276.3|2276|2272|2271.7|1709
1617717000000|2021-04-06 13:50:00|2272.6|2272.3|2273.8|2273.5|2276.3|2276|2271.6|2271.3|2072
1617717300000|2021-04-06 13:55:00|2273.7|2273.4|2278.4|2278.1|2278.9|2278.6|2273.7|2273.4|1913
1617717600000|2021-04-06 14:00:00|2278.5|2278.2|2278.5|2278.2|2279.7|2279.4|2275.2|2274.9|1808
1617717900000|2021-04-06 14:05:00|2278.4|2278.1|2273.9|2273.6|2279.2|2278.9|2272.6|2272.3|1290
1617718200000|2021-04-06 14:10:00|2274|2273.7|2280.4|2280.1|2280.7|2280.4|2272.3|2272|1657
1617718500000|2021-04-06 14:15:00|2280.3|2280|2280.4|2280.1|2281.9|2281.6|2278.3|2278|1289
1617718800000|2021-04-06 14:20:00|2280.3|2280|2277.1|2276.8|2280.6|2280.3|2276.4|2276.1|2809
1617719100000|2021-04-06 14:25:00|2277.2|2276.9|2278.9|2278.6|2280.5|2280.2|2276.2|2275.9|1087
1617719400000|2021-04-06 14:30:00|2279|2278.7|2279.7|2279.4|2280.9|2280.6|2276.3|2276|1386
1617719700000|2021-04-06 14:35:00|2279.9|2279.6|2280.1|2279.8|2283|2282.7|2279.1|2278.8|2542
1617720000000|2021-04-06 14:40:00|2280.3|2280|2278.6|2278.3|2281.4|2281.1|2277.4|2277.1|2835
1617720300000|2021-04-06 14:45:00|2279.1|2278.8|2276.7|2276.4|2279.1|2278.8|2274.9|2274.6|1990
1617720600000|2021-04-06 14:50:00|2276.4|2276.1|2275.8|2275.5|2277.7|2277.4|2274.1|2273.8|1557
1617720900000|2021-04-06 14:55:00|2275.7|2275.4|2275.5|2275.2|2277.3|2277|2273.7|2273.4|1280
1617721200000|2021-04-06 15:00:00|2275.3|2275|2270.2|2269.9|2275.3|2275|2269.9|2269.6|1833
1617721500000|2021-04-06 15:05:00|2270|2269.7|2271.1|2270.8|2271.5|2271.2|2267.2|2266.9|1654
1617721800000|2021-04-06 15:10:00|2270.9|2270.6|2269.4|2269.1|2271|2270.7|2268.4|2268.1|963
1617722100000|2021-04-06 15:15:00|2269.1|2268.8|2269.8|2269.5|2270.6|2270.3|2267.3|2267|1115
1617722400000|2021-04-06 15:20:00|2269.5|2269.2|2269.4|2269.1|2271|2270.7|2267.6|2267.3|995
1617722700000|2021-04-06 15:25:00|2269.3|2269|2272.3|2272|2273.2|2272.9|2269.3|2269|970
1617723000000|2021-04-06 15:30:00|2272.2|2271.9|2272.3|2272|2273.6|2273.3|2270.6|2270.3|1211
1617723300000|2021-04-06 15:35:00|2272|2271.7|2273.8|2273.5|2274.8|2274.5|2271.8|2271.5|772
1617723600000|2021-04-06 15:40:00|2273.7|2273.4|2272|2271.7|2274.9|2274.6|2271.4|2271.1|1447
1617723900000|2021-04-06 15:45:00|2271.9|2271.6|2273.7|2273.4|2273.9|2273.6|2271.8|2271.5|574
1617724200000|2021-04-06 15:50:00|2273.9|2273.6|2274|2273.7|2274.9|2274.6|2273.2|2272.9|661
1617724500000|2021-04-06 15:55:00|2273.8|2273.5|2272.2|2271.9|2274.9|2274.6|2271.7|2271.4|915
1617724800000|2021-04-06 16:00:00|2271.9|2271.6|2271|2270.7|2274.4|2274.1|2270.5|2270.2|857
1617725100000|2021-04-06 16:05:00|2271.3|2271|2272.5|2272.2|2273.8|2273.5|2271.2|2270.9|1375
1617725400000|2021-04-06 16:10:00|2272.6|2272.3|2270.9|2270.6|2273.4|2273.1|2270.8|2270.5|744
1617725700000|2021-04-06 16:15:00|2271|2270.7|2269|2268.7|2271.8|2271.5|2268.8|2268.5|1185
1617726000000|2021-04-06 16:20:00|2269.3|2269|2271.1|2270.8|2271.3|2271|2269.3|2269|868
1617726300000|2021-04-06 16:25:00|2271.3|2271|2272.2|2271.9|2273|2272.7|2270.9|2270.6|541
1617726600000|2021-04-06 16:30:00|2272.1|2271.8|2270.5|2270.2|2272.1|2271.8|2269.5|2269.2|706
1617726900000|2021-04-06 16:35:00|2270.4|2270.1|2270|2269.7|2270.8|2270.5|2268.7|2268.4|555
1617727200000|2021-04-06 16:40:00|2269.9|2269.6|2272.8|2272.5|2273.1|2272.8|2269.7|2269.4|820
1617727500000|2021-04-06 16:45:00|2272.7|2272.4|2271.6|2271.3|2273.2|2272.9|2270.8|2270.5|773
1617727800000|2021-04-06 16:50:00|2271.8|2271.5|2274.1|2273.8|2274.8|2274.5|2271.7|2271.4|687
1617728100000|2021-04-06 16:55:00|2273.9|2273.6|2274.5|2274.2|2275.4|2275.1|2273|2272.7|671
1617728400000|2021-04-06 17:00:00|2274.6|2274.3|2274.4|2274.1|2275.7|2275.4|2273.8|2273.5|1234
1617728700000|2021-04-06 17:05:00|2274.3|2274|2269.3|2269|2274.6|2274.3|2269|2268.7|832
1617729000000|2021-04-06 17:10:00|2269.5|2269.2|2268.6|2268.3|2270.3|2270|2267.2|2266.9|997
1617729300000|2021-04-06 17:15:00|2268.7|2268.4|2270.4|2270.1|2271.2|2270.9|2267.7|2267.4|791
1617729600000|2021-04-06 17:20:00|2270.6|2270.3|2268.6|2268.3|2270.6|2270.3|2267.5|2267.2|550
1617729900000|2021-04-06 17:25:00|2268.4|2268.1|2266.8|2266.5|2268.8|2268.5|2266.2|2265.9|838
1617730200000|2021-04-06 17:30:00|2266.7|2266.4|2268.2|2267.9|2268.9|2268.6|2265|2264.7|1200
1617730500000|2021-04-06 17:35:00|2268.3|2268|2269.3|2269|2269.6|2269.3|2267.4|2267.1|1369
1617730800000|2021-04-06 17:40:00|2269.2|2268.9|2271.5|2271.2|2272.5|2272.2|2269.2|2268.9|753
1617731100000|2021-04-06 17:45:00|2271.2|2270.9|2272|2271.7|2273.4|2273.1|2271.1|2270.8|892
1617731400000|2021-04-06 17:50:00|2272.1|2271.8|2273.4|2273.1|2273.5|2273.2|2271|2270.7|611
1617731700000|2021-04-06 17:55:00|2273.3|2273|2272.9|2272.6|2273.8|2273.5|2271.7|2271.4|715
1617732000000|2021-04-06 18:00:00|2273|2272.7|2275.9|2275.6|2276|2275.7|2273|2272.7|908
1617732300000|2021-04-06 18:05:00|2275.8|2275.5|2274.2|2273.9|2275.9|2275.6|2274.1|2273.8|718
1617732600000|2021-04-06 18:10:00|2274.3|2274|2274.2|2273.9|2275.3|2275|2273.8|2273.5|772
1617732900000|2021-04-06 18:15:00|2274.1|2273.8|2273.9|2273.6|2275|2274.7|2273.6|2273.3|522
1617733200000|2021-04-06 18:20:00|2273.8|2273.5|2272.6|2272.3|2273.9|2273.6|2272.3|2272|779
1617733500000|2021-04-06 18:25:00|2272.7|2272.4|2271.4|2271.1|2272.8|2272.5|2271|2270.7|788
1617733800000|2021-04-06 18:30:00|2271.5|2271.2|2271.2|2270.9|2272.6|2272.3|2270.1|2269.8|1162
1617734100000|2021-04-06 18:35:00|2271|2270.7|2267.8|2267.5|2271|2270.7|2267.4|2267.1|1301
1617734400000|2021-04-06 18:40:00|2267.7|2267.4|2267.2|2266.9|2269.2|2268.9|2266.9|2266.6|1147
1617734700000|2021-04-06 18:45:00|2267.1|2266.8|2268.9|2268.6|2269.7|2269.4|2266.7|2266.4|1017
1617735000000|2021-04-06 18:50:00|2268.7|2268.4|2264.9|2264.6|2268.9|2268.6|2264.4|2264.1|1530
1617735300000|2021-04-06 18:55:00|2265|2264.7|2265.3|2265|2266.7|2266.4|2264.5|2264.2|1505
1617735600000|2021-04-06 19:00:00|2265.1|2264.8|2259|2258.7|2266.3|2266|2258.1|2257.8|1908
1617735900000|2021-04-06 19:05:00|2258.9|2258.6|2255.9|2255.6|2260.6|2260.3|2255.3|2255|1613
1617736200000|2021-04-06 19:10:00|2255.8|2255.5|2258.6|2258.3|2260.1|2259.8|2255.8|2255.5|1501
1617736500000|2021-04-06 19:15:00|2258.4|2258.1|2258.9|2258.6|2259.8|2259.5|2255.6|2255.3|1121
1617736800000|2021-04-06 19:20:00|2258.8|2258.5|2259.5|2259.2|2261.1|2260.8|2258.6|2258.3|1032
1617737100000|2021-04-06 19:25:00|2259.4|2259.1|2260.5|2260.2|2260.9|2260.6|2258.8|2258.5|913
1617737400000|2021-04-06 19:30:00|2260.3|2260|2262.4|2262.1|2262.8|2262.5|2260.3|2260|1335
1617737700000|2021-04-06 19:35:00|2262.3|2262|2263.3|2263|2264.8|2264.5|2261.3|2261|1965
1617738000000|2021-04-06 19:40:00|2263.4|2263.1|2263.8|2263.5|2265.6|2265.3|2262.9|2262.6|2130
1617738300000|2021-04-06 19:45:00|2263.9|2263.6|2261.8|2261.5|2264.8|2264.5|2261.4|2261.1|1435
1617738600000|2021-04-06 19:50:00|2261.6|2261.3|2258.3|2258|2261.6|2261.3|2255.5|2255.2|2872
1617738900000|2021-04-06 19:55:00|2258.4|2258.1|2260.1|2259.8|2260.8|2260.5|2257.5|2257.2|7703
1617739200000|2021-04-06 20:00:00|2260|2259.7|2261.1|2260.8|2262.8|2262.5|2259.4|2259.1|2350
1617739500000|2021-04-06 20:05:00|2261.2|2260.9|2259.2|2258.9|2261.6|2261.3|2259.1|2258.8|552
1617739800000|2021-04-06 20:10:00|2259.3|2259|2261.6|2260.8|2261.6|2261.1|2258.6|2258.3|854
1617740100000|2021-04-06 20:15:00|2261.7|2260.9|2261.7|2260.9|2261.7|2260.9|2261.6|2260.8|2
1617740400000|2021-04-06 20:20:00|2261.6|2260.8|2261.4|2260.6|2261.7|2260.9|2261.2|2260.4|0
1617740700000|2021-04-06 20:25:00|2261.3|2260.5|2261.3|2260.5|2261.4|2260.6|2261.2|2260.4|0
1617741000000|2021-04-06 20:30:00|2261.4|2261.1|2260.1|2259.8|2261.4|2261.1|2259.9|2259.6|167
1617741300000|2021-04-06 20:35:00|2260.2|2259.9|2261.6|2261.3|2261.8|2261.5|2260.2|2259.9|111
1617741600000|2021-04-06 20:40:00|2261.4|2261.1|2261.3|2261|2261.7|2261.4|2261.2|2260.9|98
1617741900000|2021-04-06 20:45:00|2261.1|2260.8|2261.7|2261.4|2261.9|2261.6|2261.1|2260.8|39
1617742200000|2021-04-06 20:50:00|2261.9|2261.6|2262.5|2262.2|2262.5|2262.2|2261.9|2261.6|50
1617742500000|2021-04-06 20:55:00|2262.3|2262|2263.6|2262.8|2263.6|2263.2|2262.1|2261.8|144
1617742800000|2021-04-06 21:00:00|2263.5|2262.7|2263.4|2262.6|2263.5|2262.7|2263.3|2262.5|0
1617743100000|2021-04-06 21:05:00|2263.3|2262.5|2263.3|2262.5|2263.4|2262.6|2263.3|2262.5|0
1617743700000|2021-04-06 21:15:00|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|2263.4|2262.6|0
1617744000000|2021-04-06 21:20:00|2263.5|2262.7|2263.4|2262.6|2263.6|2262.8|2263.4|2262.6|0
1617744300000|2021-04-06 21:25:00|2263.5|2262.7|2263.4|2262.6|2263.5|2262.7|2263.2|2262.4|0
1617744600000|2021-04-06 21:30:00|2263.5|2262.7|2263.9|2263.1|2263.9|2263.1|2263.5|2262.7|0
1617744900000|2021-04-06 21:35:00|2263.8|2263|2263.7|2262.9|2263.8|2263|2263.7|2262.9|0
1617745200000|2021-04-06 21:40:00|2263.8|2263|2264|2263.2|2264|2263.2|2263.7|2262.9|0
1617745800000|2021-04-06 21:50:00|2264.1|2263.3|2264|2263.2|2264.1|2263.3|2264|2263.2|0
1617746100000|2021-04-06 21:55:00|2263.9|2263.1|2264|2263.2|2264|2263.2|2263.8|2263|0
1617746400000|2021-04-06 22:00:00|2263.9|2263.1|2264|2263.7|2264.8|2264.5|2262.7|2262.4|196
1617746700000|2021-04-06 22:05:00|2263.9|2263.6|2263.4|2263.1|2264.1|2263.8|2263.2|2262.9|60
1617747000000|2021-04-06 22:10:00|2263.5|2263.2|2262.6|2262.3|2263.6|2263.3|2262.4|2262.1|102
1617747300000|2021-04-06 22:15:00|2262.4|2262.1|2263|2262.7|2263|2262.7|2262.2|2261.9|39
1617747600000|2021-04-06 22:20:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.5|2262.2|7
1617747900000|2021-04-06 22:25:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2261.8|2261.5|42
1617748200000|2021-04-06 22:30:00|2262.9|2262.6|2263.9|2263.6|2264.4|2264.1|2262.7|2262.4|41
1617748500000|2021-04-06 22:35:00|2263.8|2263.5|2264.3|2264|2264.5|2264.2|2263.5|2263.2|34
1617748800000|2021-04-06 22:40:00|2264.6|2264.3|2265.2|2264.9|2265.2|2264.9|2264.6|2264.3|43
1617749100000|2021-04-06 22:45:00|2264.7|2264.4|2264|2263.7|2264.7|2264.4|2263.9|2263.6|38
1617749400000|2021-04-06 22:50:00|2264.3|2264|2264.7|2264.4|2265.1|2264.8|2264.2|2263.9|23
1617749700000|2021-04-06 22:55:00|2264.3|2264|2263.8|2263.5|2264.7|2264.4|2263.8|2263.5|23
1617750000000|2021-04-06 23:00:00|2263.6|2263.3|2263.5|2263.2|2264.4|2264.1|2263.4|2263.1|26
1617750300000|2021-04-06 23:05:00|2263.8|2263.5|2263.5|2263.2|2264.2|2263.9|2263.5|2263.2|16
1617750600000|2021-04-06 23:10:00|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2263.7|2263.4|2
1617750900000|2021-04-06 23:15:00|2263.4|2263.1|2263.2|2262.9|2263.5|2263.2|2263.2|2262.9|5
1617751200000|2021-04-06 23:20:00|2263.3|2263|2264|2263.7|2264|2263.7|2263|2262.7|9
1617751500000|2021-04-06 23:25:00|2263.6|2263.3|2264.3|2264|2264.4|2264.1|2263.5|2263.2|27
1617751800000|2021-04-06 23:30:00|2264.4|2264.1|2263.6|2263.3|2264.6|2264.3|2263.6|2263.3|59
1617752100000|2021-04-06 23:35:00|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|10
1617752400000|2021-04-06 23:40:00|2264.4|2264.1|2264.1|2263.8|2264.5|2264.2|2264.1|2263.8|11
1617752700000|2021-04-06 23:45:00|2264.6|2264.3|2265.5|2265.2|2265.9|2265.6|2264.4|2264.1|64
1617753000000|2021-04-06 23:50:00|2265.9|2265.6|2266.2|2265.9|2266.5|2266.2|2265.5|2265.2|62
1617753300000|2021-04-06 23:55:00|2266|2265.7|2266.3|2266|2266.7|2266.4|2265.9|2265.6|23
1617753600000|2021-04-07 00:00:00|2266.6|2266.3|2265.4|2265.1|2266.7|2266.4|2264.5|2264.2|83
1617753900000|2021-04-07 00:05:00|2266|2265.7|2264.7|2264.4|2266|2265.7|2264.1|2263.8|44
1617754200000|2021-04-07 00:10:00|2264.8|2264.5|2265.9|2265.6|2266|2265.7|2264.8|2264.5|46
1617754500000|2021-04-07 00:15:00|2265.5|2265.2|2264.1|2263.8|2265.5|2265.2|2264|2263.7|66
1617754800000|2021-04-07 00:20:00|2264|2263.7|2263.6|2263.3|2264.7|2264.4|2263.6|2263.3|41
1617755100000|2021-04-07 00:25:00|2263.4|2263.1|2262.1|2261.8|2263.4|2263.1|2261.8|2261.5|142
1617755400000|2021-04-07 00:30:00|2262.5|2262.2|2263.2|2262.9|2264.1|2263.8|2262|2261.7|72
1617755700000|2021-04-07 00:35:00|2262.9|2262.6|2263.4|2263.1|2264.3|2264|2261.6|2261.3|301
1617756000000|2021-04-07 00:40:00|2263|2262.7|2263.5|2263.2|2263.9|2263.6|2262.4|2262.1|52
1617756300000|2021-04-07 00:45:00|2263.4|2263.1|2263.8|2263.5|2263.8|2263.5|2263|2262.7|18
1617756600000|2021-04-07 00:50:00|2263.9|2263.6|2263.4|2263.1|2264.1|2263.8|2263.1|2262.8|18
1617756900000|2021-04-07 00:55:00|2263.9|2263.6|2264.1|2263.8|2264.1|2263.8|2263.9|2263.6|8
1617757200000|2021-04-07 01:00:00|2264.2|2263.9|2263.3|2263|2264.2|2263.9|2262.3|2262|22
1617757500000|2021-04-07 01:05:00|2263.4|2263.1|2263.4|2263.1|2263.7|2263.4|2263.1|2262.8|18
1617757800000|2021-04-07 01:10:00|2263.8|2263.5|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|32
1617758100000|2021-04-07 01:15:00|2264.5|2264.2|2263.7|2263.4|2264.5|2264.2|2263.7|2263.4|25
1617758400000|2021-04-07 01:20:00|2263.3|2263|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|12
1617758700000|2021-04-07 01:25:00|2263.1|2262.8|2263|2262.7|2263.3|2263|2262.7|2262.4|12
1617759000000|2021-04-07 01:30:00|2262.8|2262.5|2261.1|2260.8|2262.8|2262.5|2260.6|2260.3|48
1617759300000|2021-04-07 01:35:00|2260.9|2260.6|2261|2260.7|2261.3|2261|2260.1|2259.8|44
1617759600000|2021-04-07 01:40:00|2261.2|2260.9|2258.7|2258.4|2261.2|2260.9|2258.6|2258.3|45
1617759900000|2021-04-07 01:45:00|2258.9|2258.6|2258.5|2258.2|2259.3|2259|2257.5|2257.2|60
1617760200000|2021-04-07 01:50:00|2258.7|2258.4|2258.5|2258.2|2258.9|2258.6|2257.9|2257.6|46
1617760500000|2021-04-07 01:55:00|2258.8|2258.5|2259.1|2258.8|2259.8|2259.5|2258.5|2258.2|32
1617760800000|2021-04-07 02:00:00|2259.3|2259|2260.3|2260|2260.8|2260.5|2258.7|2258.4|27
1617761100000|2021-04-07 02:05:00|2260.4|2260.1|2260.5|2260.2|2260.7|2260.4|2259.4|2259.1|62
1617761400000|2021-04-07 02:10:00|2260.3|2260|2259.5|2259.2|2260.6|2260.3|2259|2258.7|38
1617761700000|2021-04-07 02:15:00|2259.4|2259.1|2258.6|2258.3|2259.6|2259.3|2258.5|2258.2|35
1617762000000|2021-04-07 02:20:00|2258.9|2258.6|2258.6|2258.3|2259.4|2259.1|2258|2257.7|21
1617762300000|2021-04-07 02:25:00|2258.1|2257.8|2258.9|2258.6|2258.9|2258.6|2257.9|2257.6|21
1617762600000|2021-04-07 02:30:00|2258.2|2257.9|2259.9|2259.6|2260.2|2259.9|2258.2|2257.9|31
1617762900000|2021-04-07 02:35:00|2259.7|2259.4|2260.2|2259.9|2260.5|2260.2|2259.7|2259.4|21
1617763200000|2021-04-07 02:40:00|2260|2259.7|2259.7|2259.4|2260.5|2260.2|2259.7|2259.4|15
1617763500000|2021-04-07 02:45:00|2259.9|2259.6|2259.6|2259.3|2259.9|2259.6|2259.2|2258.9|12
1617763800000|2021-04-07 02:50:00|2259.4|2259.1|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|17
1617764100000|2021-04-07 02:55:00|2258.7|2258.4|2257.9|2257.6|2258.7|2258.4|2257.8|2257.5|28
1617764400000|2021-04-07 03:00:00|2258.3|2258|2259.4|2259.1|2259.4|2259.1|2258|2257.7|20
1617764700000|2021-04-07 03:05:00|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2259.1|2258.8|12
1617765000000|2021-04-07 03:10:00|2259.5|2259.2|2260.4|2260.1|2260.4|2260.1|2259.4|2259.1|15
1617765300000|2021-04-07 03:15:00|2259.8|2259.5|2260.1|2259.8|2260.3|2260|2259.4|2259.1|14
1617765600000|2021-04-07 03:20:00|2260|2259.7|2260.4|2260.1|2260.4|2260.1|2260|2259.7|13
1617765900000|2021-04-07 03:25:00|2259.6|2259.3|2260.1|2259.8|2260.1|2259.8|2259.6|2259.3|3
1617766200000|2021-04-07 03:30:00|2260.3|2260|2261.3|2261|2261.8|2261.5|2260.3|2260|26
1617766500000|2021-04-07 03:35:00|2261.8|2261.5|2261|2260.7|2261.8|2261.5|2260.9|2260.6|18
1617766800000|2021-04-07 03:40:00|2260.7|2260.4|2260.6|2260.3|2260.7|2260.4|2260.4|2260.1|6
1617767100000|2021-04-07 03:45:00|2260.4|2260.1|2260.5|2260.2|2260.5|2260.2|2260.3|2260|12
1617767400000|2021-04-07 03:50:00|2260.7|2260.4|2261|2260.7|2261|2260.7|2260.7|2260.4|25
1617767700000|2021-04-07 03:55:00|2260.5|2260.2|2260.4|2260.1|2260.5|2260.2|2260|2259.7|5
1617768000000|2021-04-07 04:00:00|2260.5|2260.2|2261.6|2261.3|2261.6|2261.3|2260.4|2260.1|13
1617768300000|2021-04-07 04:05:00|2261.2|2260.9|2261.7|2261.4|2261.7|2261.4|2261.2|2260.9|8
1617768600000|2021-04-07 04:10:00|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2261.4|2261.1|4
1617768900000|2021-04-07 04:15:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.9|2260.6|12
1617769200000|2021-04-07 04:20:00|2261|2260.7|2261.1|2260.8|2261.2|2260.9|2261|2260.7|3
1617769500000|2021-04-07 04:25:00|2261.2|2260.9|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|2
1617769800000|2021-04-07 04:30:00|2261.1|2260.8|2260.4|2260.1|2261.1|2260.8|2260.4|2260.1|12
1617770100000|2021-04-07 04:35:00|2260.9|2260.6|2261|2260.7|2261|2260.7|2260.7|2260.4|9
1617770400000|2021-04-07 04:40:00|2260.8|2260.5|2261.4|2261.1|2261.4|2261.1|2260.8|2260.5|9
1617770700000|2021-04-07 04:45:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2261.2|2260.9|6
1617771000000|2021-04-07 04:50:00|2261.4|2261.1|2261.5|2261.2|2261.5|2261.2|2260.9|2260.6|9
1617771300000|2021-04-07 04:55:00|2261.2|2260.9|2260.7|2260.4|2261.2|2260.9|2260.3|2260|15
1617771600000|2021-04-07 05:00:00|2260.5|2260.2|2260.3|2260|2260.8|2260.5|2260.2|2259.9|15
1617771900000|2021-04-07 05:05:00|2260.1|2259.8|2260.5|2260.2|2260.8|2260.5|2260.1|2259.8|11
1617772200000|2021-04-07 05:10:00|2260.3|2260|2260.2|2259.9|2260.5|2260.2|2259.8|2259.5|9
1617772500000|2021-04-07 05:15:00|2259.8|2259.5|2259.4|2259.1|2259.8|2259.5|2259.4|2259.1|12
1617772800000|2021-04-07 05:20:00|2259.2|2258.9|2260.3|2260|2260.3|2260|2259.2|2258.9|9
1617773100000|2021-04-07 05:25:00|2260.4|2260.1|2260.7|2260.4|2260.9|2260.6|2260.1|2259.8|16
1617773400000|2021-04-07 05:30:00|2260.6|2260.3|2260.5|2260.2|2260.9|2260.6|2260.4|2260.1|9
1617773700000|2021-04-07 05:35:00|2260.2|2259.9|2259.2|2258.9|2260.2|2259.9|2259.2|2258.9|17
1617774000000|2021-04-07 05:40:00|2259.3|2259|2259.4|2259.1|2259.5|2259.2|2259|2258.7|11
1617774300000|2021-04-07 05:45:00|2259.3|2259|2259|2258.7|2259.3|2259|2258.7|2258.4|19
1617774600000|2021-04-07 05:50:00|2259.3|2259|2258.7|2258.4|2259.3|2259|2258.5|2258.2|31
1617774900000|2021-04-07 05:55:00|2258.8|2258.5|2259.4|2259.1|2259.4|2259.1|2257.9|2257.6|76
1617775200000|2021-04-07 06:00:00|2259.1|2258.8|2260.9|2260.6|2260.9|2260.6|2259.1|2258.8|37
1617775500000|2021-04-07 06:05:00|2260.7|2260.4|2259.3|2259|2260.7|2260.4|2258.8|2258.5|76
1617775800000|2021-04-07 06:10:00|2258.9|2258.6|2259.2|2258.9|2259.3|2259|2257.8|2257.5|35
1617776100000|2021-04-07 06:15:00|2259.3|2259|2257.7|2257.4|2259.4|2259.1|2257.4|2257.1|56
1617776400000|2021-04-07 06:20:00|2257.5|2257.2|2257.4|2257.1|2258.3|2258|2257.4|2257.1|52
1617776700000|2021-04-07 06:25:00|2257.6|2257.3|2257.9|2257.6|2258.2|2257.9|2257.6|2257.3|23
1617777000000|2021-04-07 06:30:00|2257.7|2257.4|2257.1|2256.8|2257.8|2257.5|2256.7|2256.4|73
1617777300000|2021-04-07 06:35:00|2257.3|2257|2258|2257.7|2258.2|2257.9|2257.3|2257|16
1617777600000|2021-04-07 06:40:00|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2257.9|2257.6|16
1617777900000|2021-04-07 06:45:00|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.9|2257.6|14
1617778200000|2021-04-07 06:50:00|2257.5|2257.2|2256.7|2256.4|2257.5|2257.2|2256.7|2256.4|31
1617778500000|2021-04-07 06:55:00|2256.3|2256|2256.6|2256.3|2257.1|2256.8|2255.7|2255.4|90
1617778800000|2021-04-07 07:00:00|2256.2|2255.9|2254.9|2254.6|2257.4|2257.1|2254.8|2254.5|197
1617779100000|2021-04-07 07:05:00|2254.7|2254.4|2256.2|2255.9|2256.7|2256.4|2254.7|2254.4|117
1617779400000|2021-04-07 07:10:00|2256.1|2255.8|2257.1|2256.8|2257.1|2256.8|2255.9|2255.6|125
1617779700000|2021-04-07 07:15:00|2257.3|2257|2258.1|2257.8|2258.1|2257.8|2256.5|2256.2|96
1617780000000|2021-04-07 07:20:00|2258|2257.7|2257.1|2256.8|2258.5|2258.2|2257|2256.7|94
1617780300000|2021-04-07 07:25:00|2257.4|2257.1|2258.2|2257.9|2258.9|2258.6|2257.3|2257|44
1617780600000|2021-04-07 07:30:00|2258.4|2258.1|2257.4|2257.1|2258.9|2258.6|2256.4|2256.1|93
1617780900000|2021-04-07 07:35:00|2257.7|2257.4|2258.1|2257.8|2258.3|2258|2257.2|2256.9|29
1617781200000|2021-04-07 07:40:00|2258.7|2258.4|2258|2257.7|2258.7|2258.4|2257.5|2257.2|37
1617781500000|2021-04-07 07:45:00|2257.7|2257.4|2258.7|2258.4|2258.9|2258.6|2257.4|2257.1|30
1617781800000|2021-04-07 07:50:00|2258.3|2258|2258|2257.7|2258.3|2258|2257.6|2257.3|21
1617782100000|2021-04-07 07:55:00|2258.4|2258.1|2258.2|2257.9|2258.4|2258.1|2257.6|2257.3|43
1617782400000|2021-04-07 08:00:00|2257.9|2257.6|2257.7|2257.4|2258.2|2257.9|2257.1|2256.8|39
1617782700000|2021-04-07 08:05:00|2257.6|2257.3|2258.4|2258.1|2258.5|2258.2|2257.5|2257.2|70
1617783000000|2021-04-07 08:10:00|2258.1|2257.8|2257.8|2257.5|2258.2|2257.9|2257.7|2257.4|40
1617783300000|2021-04-07 08:15:00|2258.1|2257.8|2257.6|2257.3|2258.5|2258.2|2257.2|2256.9|29
1617783600000|2021-04-07 08:20:00|2257.8|2257.5|2257.7|2257.4|2258.4|2258.1|2257.1|2256.8|49
1617783900000|2021-04-07 08:25:00|2257.3|2257|2258.5|2258.2|2258.7|2258.4|2257.3|2257|27
1617784200000|2021-04-07 08:30:00|2258.4|2258.1|2258.8|2258.5|2258.8|2258.5|2258.3|2258|33
1617784500000|2021-04-07 08:35:00|2258.9|2258.6|2259.3|2259|2259.7|2259.4|2258.4|2258.1|58
1617784800000|2021-04-07 08:40:00|2259.4|2259.1|2259.4|2259.1|2259.5|2259.2|2258.6|2258.3|52
1617785100000|2021-04-07 08:45:00|2259|2258.7|2258.6|2258.3|2259.2|2258.9|2258.4|2258.1|15
1617785400000|2021-04-07 08:50:00|2258.8|2258.5|2259.4|2259.1|2259.4|2259.1|2258.7|2258.4|34
1617785700000|2021-04-07 08:55:00|2259|2258.7|2259.3|2259|2259.7|2259.4|2258.7|2258.4|103
1617786000000|2021-04-07 09:00:00|2259.6|2259.3|2260.3|2260|2260.3|2260|2259.3|2259|42
1617786300000|2021-04-07 09:05:00|2260.2|2259.9|2259.6|2259.3|2260.3|2260|2259.4|2259.1|60
1617786600000|2021-04-07 09:10:00|2259.2|2258.9|2258|2257.7|2259.2|2258.9|2257.8|2257.5|60
1617786900000|2021-04-07 09:15:00|2257.9|2257.6|2255.4|2255.1|2257.9|2257.6|2254.6|2254.3|170
1617787200000|2021-04-07 09:20:00|2255.2|2254.9|2257|2256.7|2257.2|2256.9|2254.9|2254.6|41
1617787500000|2021-04-07 09:25:00|2256.9|2256.6|2257.8|2257.5|2258|2257.7|2256.7|2256.4|36
1617787800000|2021-04-07 09:30:00|2258|2257.7|2254|2253.7|2258|2257.7|2254|2253.7|69
1617788100000|2021-04-07 09:35:00|2253.8|2253.5|2255.9|2255.6|2255.9|2255.6|2253.7|2253.4|43
1617788400000|2021-04-07 09:40:00|2255.8|2255.5|2256.7|2256.4|2256.7|2256.4|2255.4|2255.1|71
1617788700000|2021-04-07 09:45:00|2256.5|2256.2|2257.5|2257.2|2257.6|2257.3|2256|2255.7|48
1617789000000|2021-04-07 09:50:00|2257.6|2257.3|2256.9|2256.6|2257.6|2257.3|2256.5|2256.2|29
1617789300000|2021-04-07 09:55:00|2256.6|2256.3|2256.3|2256|2256.9|2256.6|2256|2255.7|47
1617789600000|2021-04-07 10:00:00|2256.4|2256.1|2256.9|2256.6|2257.3|2257|2256.3|2256|70
1617789900000|2021-04-07 10:05:00|2257.1|2256.8|2259|2258.7|2259.7|2259.4|2256.9|2256.6|80
1617790200000|2021-04-07 10:10:00|2259.2|2258.9|2259.5|2259.2|2259.9|2259.6|2259.2|2258.9|22
1617790500000|2021-04-07 10:15:00|2259.6|2259.3|2258.9|2258.6|2259.6|2259.3|2258.7|2258.4|34
1617790800000|2021-04-07 10:20:00|2259.3|2259|2258.5|2258.2|2259.3|2259|2258.1|2257.8|21
1617791100000|2021-04-07 10:25:00|2258.2|2257.9|2258.8|2258.5|2258.8|2258.5|2258|2257.7|34
1617791400000|2021-04-07 10:30:00|2258.7|2258.4|2259.3|2259|2259.6|2259.3|2258.2|2257.9|47
1617791700000|2021-04-07 10:35:00|2259.1|2258.8|2259.2|2258.9|2259.5|2259.2|2258.7|2258.4|20
1617792000000|2021-04-07 10:40:00|2258.9|2258.6|2258.8|2258.5|2259.4|2259.1|2258.6|2258.3|32
1617792300000|2021-04-07 10:45:00|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2257.8|2257.5|28
1617792600000|2021-04-07 10:50:00|2258.8|2258.5|2259.5|2259.2|2259.9|2259.6|2258.6|2258.3|74
1617792900000|2021-04-07 10:55:00|2259.7|2259.4|2258.8|2258.5|2259.8|2259.5|2258.8|2258.5|67
1617793200000|2021-04-07 11:00:00|2259|2258.7|2260.1|2259.8|2260.6|2260.3|2258|2257.7|119
1617793500000|2021-04-07 11:05:00|2259.9|2259.6|2259|2258.7|2260|2259.7|2258.5|2258.2|94
1617793800000|2021-04-07 11:10:00|2258.8|2258.5|2259.4|2259.1|2259.8|2259.5|2258.4|2258.1|61
1617794100000|2021-04-07 11:15:00|2259.7|2259.4|2260.8|2260.5|2260.9|2260.6|2259.7|2259.4|146
1617794400000|2021-04-07 11:20:00|2260.5|2260.2|2259.8|2259.5|2260.6|2260.3|2259.6|2259.3|81
1617794700000|2021-04-07 11:25:00|2259.9|2259.6|2259.9|2259.6|2260.4|2260.1|2259.6|2259.3|84
1617795000000|2021-04-07 11:30:00|2259.8|2259.5|2260.8|2260.5|2260.9|2260.6|2259.6|2259.3|56
1617795300000|2021-04-07 11:35:00|2260.7|2260.4|2261|2260.7|2261.6|2261.3|2260.5|2260.2|73
1617795600000|2021-04-07 11:40:00|2260.8|2260.5|2261.4|2261.1|2261.8|2261.5|2260.8|2260.5|85
1617795900000|2021-04-07 11:45:00|2261.5|2261.2|2261.3|2261|2262.1|2261.8|2261.3|2261|112
1617796200000|2021-04-07 11:50:00|2261.4|2261.1|2260.2|2259.9|2261.5|2261.2|2260|2259.7|74
1617796500000|2021-04-07 11:55:00|2260.1|2259.8|2259.2|2258.9|2260.1|2259.8|2259|2258.7|78
1617796800000|2021-04-07 12:00:00|2259|2258.7|2258.3|2258|2260|2259.7|2258.2|2257.9|256
1617797100000|2021-04-07 12:05:00|2258.2|2257.9|2259.2|2258.9|2260|2259.7|2257.8|2257.5|183
1617797400000|2021-04-07 12:10:00|2259.1|2258.8|2258.9|2258.6|2259.5|2259.2|2258.4|2258.1|135
1617797700000|2021-04-07 12:15:00|2258.7|2258.4|2252.9|2252.6|2258.9|2258.6|2251.6|2251.3|554
1617798000000|2021-04-07 12:20:00|2252.7|2252.4|2253.1|2252.8|2253.6|2253.3|2250.7|2250.4|355
1617798300000|2021-04-07 12:25:00|2253.2|2252.9|2254.2|2253.9|2254.8|2254.5|2252.6|2252.3|241
1617798600000|2021-04-07 12:30:00|2254.5|2254.2|2253.4|2253.1|2254.6|2254.3|2252.3|2252|259
1617798900000|2021-04-07 12:35:00|2253.3|2253|2251.5|2251.2|2253.6|2253.3|2250.2|2249.9|340
1617799200000|2021-04-07 12:40:00|2251.3|2251|2252|2251.7|2252.7|2252.4|2250.1|2249.8|212
1617799500000|2021-04-07 12:45:00|2251.8|2251.5|2250.3|2250|2251.8|2251.5|2249|2248.7|324
1617799800000|2021-04-07 12:50:00|2250.2|2249.9|2250.6|2250.3|2251|2250.7|2249.1|2248.8|280
1617800100000|2021-04-07 12:55:00|2250.3|2250|2250.9|2250.6|2251.9|2251.6|2249.9|2249.6|294
1617800400000|2021-04-07 13:00:00|2251.1|2250.8|2253.1|2252.8|2253.6|2253.3|2250.8|2250.5|342
1617800700000|2021-04-07 13:05:00|2253|2252.7|2254.2|2253.9|2254.6|2254.3|2252.3|2252|406
1617801000000|2021-04-07 13:10:00|2254.3|2254|2256.4|2256.1|2256.4|2256.1|2254.2|2253.9|370
1617801300000|2021-04-07 13:15:00|2256.5|2256.2|2256.5|2256.2|2256.8|2256.5|2255.9|2255.6|279
1617801600000|2021-04-07 13:20:00|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2255.8|2255.5|261
1617801900000|2021-04-07 13:25:00|2256.9|2256.6|2258.1|2257.8|2258.5|2258.2|2256.8|2256.5|984
1617802200000|2021-04-07 13:30:00|2258.3|2258|2252.9|2252.6|2260.1|2259.8|2250.7|2250.4|4635
1617802500000|2021-04-07 13:35:00|2253.1|2252.8|2250.6|2250.3|2256.9|2256.6|2249.3|2249|2785
1617802800000|2021-04-07 13:40:00|2250.5|2250.2|2245.9|2245.6|2252|2251.7|2243.7|2243.4|3488
1617803100000|2021-04-07 13:45:00|2246.2|2245.9|2247.6|2247.3|2250.5|2250.2|2242.9|2242.6|2544
1617803400000|2021-04-07 13:50:00|2247.7|2247.4|2240|2239.7|2247.7|2247.4|2240|2239.7|2517
1617803700000|2021-04-07 13:55:00|2240.2|2239.9|2243.9|2243.6|2245.2|2244.9|2239.1|2238.8|2733
1617804000000|2021-04-07 14:00:00|2244.2|2243.9|2245.1|2244.8|2245.8|2245.5|2240.5|2240.2|2166
1617804300000|2021-04-07 14:05:00|2245.4|2245.1|2243.4|2243.1|2245.4|2245.1|2239.8|2239.5|2258
1617804600000|2021-04-07 14:10:00|2243.5|2243.2|2244.6|2244.3|2245|2244.7|2239.9|2239.6|1415
1617804900000|2021-04-07 14:15:00|2244.4|2244.1|2243.9|2243.6|2245.6|2245.3|2241.1|2240.8|1526
1617805200000|2021-04-07 14:20:00|2243.8|2243.5|2247.8|2247.5|2248.3|2248|2242.6|2242.3|1308
1617805500000|2021-04-07 14:25:00|2247.9|2247.6|2248.1|2247.8|2248.6|2248.3|2245.9|2245.6|2494
1617805800000|2021-04-07 14:30:00|2248.5|2248.2|2246.8|2246.5|2249.5|2249.2|2245|2244.7|1228
1617806100000|2021-04-07 14:35:00|2247.1|2246.8|2248.8|2248.5|2249.5|2249.2|2245.1|2244.8|896
1617806400000|2021-04-07 14:40:00|2249.2|2248.9|2247.3|2247|2250.2|2249.9|2247.3|2247|1188
1617806700000|2021-04-07 14:45:00|2247|2246.7|2243.8|2243.5|2247.9|2247.6|2243.3|2243|1163
1617807000000|2021-04-07 14:50:00|2243.7|2243.4|2240.8|2240.5|2244.6|2244.3|2240.8|2240.5|946
1617807300000|2021-04-07 14:55:00|2240.7|2240.4|2239.2|2238.9|2241.7|2241.4|2239.1|2238.8|1008
1617807600000|2021-04-07 15:00:00|2239.1|2238.8|2241.1|2240.8|2241.8|2241.5|2238.1|2237.8|1607
1617807900000|2021-04-07 15:05:00|2241|2240.7|2240.9|2240.6|2241.6|2241.3|2239.3|2239|1037
1617808200000|2021-04-07 15:10:00|2241.4|2241.1|2243.2|2242.9|2243.5|2243.2|2241.2|2240.9|705
1617808500000|2021-04-07 15:15:00|2243|2242.7|2236.4|2236.1|2243.3|2243|2236.2|2235.9|1935
1617808800000|2021-04-07 15:20:00|2236.2|2235.9|2234.7|2234.4|2236.5|2236.2|2233.7|2233.4|1822
1617809100000|2021-04-07 15:25:00|2234.9|2234.6|2233.3|2233|2235|2234.7|2232.4|2232.1|2577
1617809400000|2021-04-07 15:30:00|2233.2|2232.9|2229.7|2229.4|2233.5|2233.2|2228.6|2228.3|2368
1617809700000|2021-04-07 15:35:00|2229.9|2229.6|2227|2226.7|2231.2|2230.9|2226.2|2225.9|1702
1617810000000|2021-04-07 15:40:00|2226.8|2226.5|2228.9|2228.6|2229.7|2229.4|2224.5|2224.2|2401
1617810300000|2021-04-07 15:45:00|2228.7|2228.4|2228|2227.7|2230.4|2230.1|2227.4|2227.1|2352
1617810600000|2021-04-07 15:50:00|2228.1|2227.8|2229.2|2228.9|2230.1|2229.8|2226.6|2226.3|2927
1617810900000|2021-04-07 15:55:00|2229|2228.7|2227.8|2227.5|2229|2228.7|2225.1|2224.8|2032
1617811200000|2021-04-07 16:00:00|2227.9|2227.6|2229.7|2229.4|2231.2|2230.9|2226.5|2226.2|1627
1617811500000|2021-04-07 16:05:00|2229.8|2229.5|2230.9|2230.6|2230.9|2230.6|2229.1|2228.8|2416
1617811800000|2021-04-07 16:10:00|2230.4|2230.1|2226.9|2226.6|2230.8|2230.5|2225.6|2225.3|1958
1617812100000|2021-04-07 16:15:00|2226.7|2226.4|2223.8|2223.5|2226.8|2226.5|2221.5|2221.2|2616
1617812400000|2021-04-07 16:20:00|2224.2|2223.9|2227.2|2226.9|2227.6|2227.3|2222.5|2222.2|1608
1617812700000|2021-04-07 16:25:00|2227.3|2227|2227.6|2227.3|2228.9|2228.6|2227.1|2226.8|761
1617813000000|2021-04-07 16:30:00|2227.7|2227.4|2231.8|2231.5|2231.9|2231.6|2226.7|2226.4|1452
1617813300000|2021-04-07 16:35:00|2231.7|2231.4|2232|2231.7|2233.1|2232.8|2231|2230.7|1176
1617813600000|2021-04-07 16:40:00|2232.1|2231.8|2233.6|2233.3|2233.7|2233.4|2231.7|2231.4|781
1617813900000|2021-04-07 16:45:00|2233.5|2233.2|2234.7|2234.4|2235.7|2235.4|2232.7|2232.4|918
1617814200000|2021-04-07 16:50:00|2234.9|2234.6|2235|2234.7|2236.7|2236.4|2234|2233.7|898
1617814500000|2021-04-07 16:55:00|2235.4|2235.1|2236.8|2236.5|2237.3|2237|2235.3|2235|808
1617814800000|2021-04-07 17:00:00|2236.6|2236.3|2235|2234.7|2237.2|2236.9|2234.8|2234.5|2260
1617815100000|2021-04-07 17:05:00|2234.9|2234.6|2232.7|2232.4|2236.3|2236|2232.1|2231.8|1608
1617815400000|2021-04-07 17:10:00|2232.6|2232.3|2234.8|2234.5|2235.3|2235|2232.5|2232.2|969
1617815700000|2021-04-07 17:15:00|2234.7|2234.4|2233|2232.7|2234.9|2234.6|2232.4|2232.1|726
1617816000000|2021-04-07 17:20:00|2232.9|2232.6|2229.9|2229.6|2233.1|2232.8|2229.7|2229.4|942
1617816300000|2021-04-07 17:25:00|2230.2|2229.9|2230.7|2230.4|2232|2231.7|2230.1|2229.8|557
1617816600000|2021-04-07 17:30:00|2230.3|2230|2232.5|2232.2|2232.9|2232.6|2229.5|2229.2|584
1617816900000|2021-04-07 17:35:00|2232.4|2232.1|2233.9|2233.6|2234.4|2234.1|2231.3|2231|630
1617817200000|2021-04-07 17:40:00|2233.8|2233.5|2234.8|2234.5|2235.6|2235.3|2233.3|2233|1155
1617817500000|2021-04-07 17:45:00|2234.6|2234.3|2232.6|2232.3|2235.4|2235.1|2232.5|2232.2|1052
1617817800000|2021-04-07 17:50:00|2232.7|2232.4|2231.4|2231.1|2232.8|2232.5|2229.1|2228.8|1476
1617818100000|2021-04-07 17:55:00|2231.1|2230.8|2230.2|2229.9|2232.2|2231.9|2229.3|2229|567
1617818400000|2021-04-07 18:00:00|2229.9|2229.6|2233.3|2233|2234.4|2234.1|2229.7|2229.4|887
1617818700000|2021-04-07 18:05:00|2233.2|2232.9|2236.5|2236.2|2237|2236.7|2232|2231.7|2014
1617819000000|2021-04-07 18:10:00|2236.6|2236.3|2238.6|2238.3|2239.8|2239.5|2236.6|2236.3|1370
1617819300000|2021-04-07 18:15:00|2238.7|2238.4|2235.1|2234.8|2238.7|2238.4|2234.9|2234.6|1442
1617819600000|2021-04-07 18:20:00|2235|2234.7|2234.4|2234.1|2236|2235.7|2234|2233.7|672
1617819900000|2021-04-07 18:25:00|2234.2|2233.9|2231.1|2230.8|2234.2|2233.9|2230.4|2230.1|1069
1617820200000|2021-04-07 18:30:00|2231.2|2230.9|2230.2|2229.9|2232.1|2231.8|2228.7|2228.4|1627
1617820500000|2021-04-07 18:35:00|2230.3|2230|2229.1|2228.8|2230.4|2230.1|2226.9|2226.6|1046
1617820800000|2021-04-07 18:40:00|2229|2228.7|2227|2226.7|2229|2228.7|2226.7|2226.4|882
1617821100000|2021-04-07 18:45:00|2226.8|2226.5|2229.8|2229.5|2229.8|2229.5|2226.7|2226.4|1105
1617821400000|2021-04-07 18:50:00|2229.7|2229.4|2228.9|2228.6|2230.5|2230.2|2228.7|2228.4|633
1617821700000|2021-04-07 18:55:00|2228.8|2228.5|2228.4|2228.1|2229.7|2229.4|2227.6|2227.3|735
1617822000000|2021-04-07 19:00:00|2228.5|2228.2|2232|2231.7|2232.3|2232|2228.5|2228.2|784
1617822300000|2021-04-07 19:05:00|2232.2|2231.9|2231.3|2231|2232.7|2232.4|2230.5|2230.2|889
1617822600000|2021-04-07 19:10:00|2231.5|2231.2|2227.4|2227.1|2231.7|2231.4|2227|2226.7|1056
1617822900000|2021-04-07 19:15:00|2227.1|2226.8|2227.7|2227.4|2227.9|2227.6|2224.8|2224.5|1551
1617823200000|2021-04-07 19:20:00|2227.6|2227.3|2223.4|2223.1|2227.8|2227.5|2223.4|2223.1|1644
1617823500000|2021-04-07 19:25:00|2223.3|2223|2219.7|2219.4|2224.2|2223.9|2217.3|2217|4363
1617823800000|2021-04-07 19:30:00|2219.5|2219.2|2216|2215.7|2221.7|2221.4|2215.7|2215.4|2939
1617824100000|2021-04-07 19:35:00|2215.9|2215.6|2217.4|2217.1|2218.4|2218.1|2214.6|2214.3|3075
1617824400000|2021-04-07 19:40:00|2217.3|2217|2219.8|2219.5|2220.2|2219.9|2215.7|2215.4|2398
1617824700000|2021-04-07 19:45:00|2219.9|2219.6|2220.4|2220.1|2221.1|2220.8|2217.8|2217.5|2711
1617825000000|2021-04-07 19:50:00|2220.5|2220.2|2221.4|2221.1|2221.8|2221.5|2217.8|2217.5|3325
1617825300000|2021-04-07 19:55:00|2221.2|2220.9|2221.1|2220.8|2222.7|2222.4|2218.8|2218.5|7420
1617825600000|2021-04-07 20:00:00|2221|2220.7|2224.1|2223.8|2224.5|2224.2|2221|2220.7|2917
1617825900000|2021-04-07 20:05:00|2223.9|2223.6|2226.1|2225.8|2226.3|2226|2223.8|2223.5|943
1617826200000|2021-04-07 20:10:00|2225.9|2225.6|2226.8|2226|2226.8|2226.5|2225.4|2225.1|948
1617826500000|2021-04-07 20:15:00|2226.7|2225.9|2226.3|2225.5|2226.8|2226|2226.3|2225.5|2
1617826800000|2021-04-07 20:20:00|2226.2|2225.4|2226.4|2225.6|2226.5|2225.7|2226.2|2225.4|0
1617827100000|2021-04-07 20:25:00|2226.3|2225.5|2226.4|2225.6|2226.5|2225.7|2226.3|2225.5|0
1617827400000|2021-04-07 20:30:00|2225.9|2225.7|2227.3|2227|2227.3|2227|2225.6|2225.3|359
1617827700000|2021-04-07 20:35:00|2227.2|2226.9|2229.1|2228.8|2229.1|2228.8|2227.1|2226.8|706
1617828000000|2021-04-07 20:40:00|2228.8|2228.5|2227.8|2227.5|2228.8|2228.5|2226.6|2226.3|363
1617828300000|2021-04-07 20:45:00|2227.6|2227.3|2228.9|2228.6|2229|2228.7|2227.6|2227.3|124
1617828600000|2021-04-07 20:50:00|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228|2227.7|298
1617828900000|2021-04-07 20:55:00|2228.8|2228.5|2229.1|2228.3|2229.2|2228.9|2228.7|2228.3|155
1617829200000|2021-04-07 21:00:00|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|2229.5|2228.7|0
1617829500000|2021-04-07 21:05:00|2229.9|2229.1|2230.5|2229.7|2230.5|2229.7|2229.8|2229|0
1617829800000|2021-04-07 21:10:00|2230.6|2229.8|2230.5|2229.7|2230.6|2229.8|2230.5|2229.7|0
1617830100000|2021-04-07 21:15:00|2230.4|2229.6|2230.4|2229.6|2230.5|2229.7|2230.4|2229.6|0
1617830400000|2021-04-07 21:20:00|2230.3|2229.5|2230.3|2229.5|2230.4|2229.6|2230.3|2229.5|0
1617830700000|2021-04-07 21:25:00|2230.4|2229.6|2230.3|2229.5|2230.4|2229.6|2230.3|2229.5|0
1617831000000|2021-04-07 21:30:00|2230.2|2229.4|2230.4|2229.6|2230.4|2229.6|2230.2|2229.4|0
1617831600000|2021-04-07 21:40:00|2230.5|2229.7|2230.7|2229.9|2230.7|2229.9|2230.5|2229.7|0
1617831900000|2021-04-07 21:45:00|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|2230.6|2229.8|0
1617832500000|2021-04-07 21:55:00|2230.7|2229.9|2230.9|2230.1|2230.9|2230.1|2230.7|2229.9|0
1617832800000|2021-04-07 22:00:00|2228.7|2228.4|2227.9|2227.6|2229.4|2229.1|2227.6|2227.3|186
1617833100000|2021-04-07 22:05:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2227.3|2227|52
1617833400000|2021-04-07 22:10:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.7|2227.4|16
1617833700000|2021-04-07 22:15:00|2228.1|2227.8|2226.8|2226.5|2228.3|2228|2226.5|2226.2|71
1617834000000|2021-04-07 22:20:00|2226.9|2226.6|2227.4|2227.1|2227.4|2227.1|2226.9|2226.6|24
1617834300000|2021-04-07 22:25:00|2227.2|2226.9|2227.7|2227.4|2227.7|2227.4|2227.2|2226.9|15
1617834600000|2021-04-07 22:30:00|2227.9|2227.6|2228.2|2227.9|2228.5|2228.2|2227.7|2227.4|23
1617834900000|2021-04-07 22:35:00|2228.4|2228.1|2228.7|2228.4|2228.7|2228.4|2228.3|2228|13
1617835200000|2021-04-07 22:40:00|2229|2228.7|2229|2228.7|2229.2|2228.9|2228.5|2228.2|62
1617835500000|2021-04-07 22:45:00|2228.6|2228.3|2227.1|2226.8|2229|2228.7|2227.1|2226.8|80
1617835800000|2021-04-07 22:50:00|2227.2|2226.9|2226.9|2226.6|2227.2|2226.9|2226.5|2226.2|48
1617836100000|2021-04-07 22:55:00|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2227|2226.7|44
1617836400000|2021-04-07 23:00:00|2227.6|2227.3|2228.4|2228.1|2228.5|2228.2|2227.4|2227.1|91
1617836700000|2021-04-07 23:05:00|2228.6|2228.3|2227.8|2227.5|2228.6|2228.3|2227.8|2227.5|12
1617837000000|2021-04-07 23:10:00|2228|2227.7|2227.3|2227|2228|2227.7|2227|2226.7|36
1617837300000|2021-04-07 23:15:00|2227.7|2227.4|2227.4|2227.1|2227.7|2227.4|2227.3|2227|24
1617837600000|2021-04-07 23:20:00|2227.3|2227|2226.8|2226.5|2227.4|2227.1|2226.8|2226.5|11
1617837900000|2021-04-07 23:25:00|2227.1|2226.8|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|9
1617838200000|2021-04-07 23:30:00|2227.5|2227.2|2230.3|2230|2230.4|2230.1|2227.5|2227.2|826
1617838500000|2021-04-07 23:35:00|2230.4|2230.1|2232.9|2232.6|2233.4|2233.1|2230.4|2230.1|380
1617838800000|2021-04-07 23:40:00|2233|2232.7|2233.4|2233.1|2234.9|2234.6|2233|2232.7|142
1617839100000|2021-04-07 23:45:00|2233.3|2233|2233.8|2233.5|2234.4|2234.1|2233.2|2232.9|55
1617839400000|2021-04-07 23:50:00|2233.7|2233.4|2233.5|2233.2|2234|2233.7|2233.2|2232.9|47
1617839700000|2021-04-07 23:55:00|2233.4|2233.1|2233.5|2233.2|2233.8|2233.5|2232.7|2232.4|88
1617840000000|2021-04-08 00:00:00|2233.3|2233|2231.9|2231.6|2233.3|2233|2231.1|2230.8|85
1617840300000|2021-04-08 00:05:00|2231.5|2231.2|2232.8|2232.5|2232.8|2232.5|2230.7|2230.4|59
1617840600000|2021-04-08 00:10:00|2232.5|2232.2|2232.3|2232|2232.7|2232.4|2232|2231.7|27
1617840900000|2021-04-08 00:15:00|2231.7|2231.4|2230.1|2229.8|2231.7|2231.4|2229.5|2229.2|159
1617841200000|2021-04-08 00:20:00|2229.9|2229.6|2230.7|2230.4|2230.7|2230.4|2229.9|2229.6|21
1617841500000|2021-04-08 00:25:00|2230.9|2230.6|2230.3|2230|2230.9|2230.6|2229.7|2229.4|30
1617841800000|2021-04-08 00:30:00|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2229.4|2229.1|17
1617842100000|2021-04-08 00:35:00|2230.6|2230.3|2230.2|2229.9|2230.7|2230.4|2230|2229.7|7
1617842400000|2021-04-08 00:40:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|13
1617842700000|2021-04-08 00:45:00|2230.4|2230.1|2230.4|2230.1|2231|2230.7|2230.3|2230|23
1617843000000|2021-04-08 00:50:00|2231.1|2230.8|2231.9|2231.6|2232.5|2232.2|2231.1|2230.8|35
1617843300000|2021-04-08 00:55:00|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|24
1617843600000|2021-04-08 01:00:00|2230.8|2230.5|2230.4|2230.1|2230.9|2230.6|2230.2|2229.9|12
1617843900000|2021-04-08 01:05:00|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.5|2229.2|12
1617844200000|2021-04-08 01:10:00|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2229.8|2229.5|27
1617844500000|2021-04-08 01:15:00|2229.6|2229.3|2230.5|2230.2|2231.3|2231|2229.6|2229.3|24
1617844800000|2021-04-08 01:20:00|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2229.8|2229.5|53
1617845100000|2021-04-08 01:25:00|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2230.8|2230.5|20
1617845400000|2021-04-08 01:30:00|2231.6|2231.3|2233.9|2233.6|2234.1|2233.8|2231.4|2231.1|78
1617845700000|2021-04-08 01:35:00|2233.8|2233.5|2234.3|2234|2234.5|2234.2|2233.5|2233.2|56
1617846000000|2021-04-08 01:40:00|2234.2|2233.9|2235.3|2235|2235.5|2235.2|2234.2|2233.9|107
1617846300000|2021-04-08 01:45:00|2235.6|2235.3|2233.3|2233|2236.1|2235.8|2233.3|2233|147
1617846600000|2021-04-08 01:50:00|2233.7|2233.4|2232.9|2232.6|2234.3|2234|2232.7|2232.4|41
1617846900000|2021-04-08 01:55:00|2233.1|2232.8|2232.8|2232.5|2233.5|2233.2|2232.6|2232.3|18
1617847200000|2021-04-08 02:00:00|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.2|2231.9|36
1617847500000|2021-04-08 02:05:00|2232.6|2232.3|2233.8|2233.5|2234|2233.7|2232.6|2232.3|30
1617847800000|2021-04-08 02:10:00|2233.6|2233.3|2234.1|2233.8|2234.6|2234.3|2233.5|2233.2|32
1617848100000|2021-04-08 02:15:00|2234.3|2234|2233.4|2233.1|2234.3|2234|2233.3|2233|10
1617848400000|2021-04-08 02:20:00|2233.5|2233.2|2233.8|2233.5|2233.8|2233.5|2233.5|2233.2|4
1617848700000|2021-04-08 02:25:00|2234.2|2233.9|2234.3|2234|2235.2|2234.9|2234|2233.7|16
1617849000000|2021-04-08 02:30:00|2234.7|2234.4|2234.7|2234.4|2234.8|2234.5|2234.3|2234|21
1617849300000|2021-04-08 02:35:00|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.5|2234.2|19
1617849600000|2021-04-08 02:40:00|2234.8|2234.5|2235.3|2235|2235.9|2235.6|2234.8|2234.5|42
1617849900000|2021-04-08 02:45:00|2235.5|2235.2|2233.7|2233.4|2235.6|2235.3|2233.7|2233.4|65
1617850200000|2021-04-08 02:50:00|2233.9|2233.6|2234.4|2234.1|2234.5|2234.2|2233.4|2233.1|57
1617850500000|2021-04-08 02:55:00|2234.3|2234|2235.1|2234.8|2235.7|2235.4|2234.3|2234|65
1617850800000|2021-04-08 03:00:00|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2235.3|2235|22
1617851100000|2021-04-08 03:05:00|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.7|2234.4|18
1617851400000|2021-04-08 03:10:00|2235.1|2234.8|2236|2235.7|2236|2235.7|2234.9|2234.6|26
1617851700000|2021-04-08 03:15:00|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2235.8|2235.5|65
1617852000000|2021-04-08 03:20:00|2236|2235.7|2236.2|2235.9|2236.5|2236.2|2236|2235.7|53
1617852300000|2021-04-08 03:25:00|2236.5|2236.2|2235.8|2235.5|2236.7|2236.4|2235.8|2235.5|42
1617852600000|2021-04-08 03:30:00|2236|2235.7|2235.7|2235.4|2236.2|2235.9|2235.1|2234.8|31
1617852900000|2021-04-08 03:35:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|23
1617853200000|2021-04-08 03:40:00|2235.2|2234.9|2235.6|2235.3|2235.9|2235.6|2235.2|2234.9|23
1617853500000|2021-04-08 03:45:00|2236|2235.7|2237.3|2237|2237.5|2237.2|2236|2235.7|92
1617853800000|2021-04-08 03:50:00|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2236.8|2236.5|24
1617854100000|2021-04-08 03:55:00|2237.3|2237|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|50
1617854400000|2021-04-08 04:00:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|18
1617854700000|2021-04-08 04:05:00|2237.7|2237.4|2237.5|2237.2|2237.7|2237.4|2237.3|2237|13
1617855000000|2021-04-08 04:10:00|2237.4|2237.1|2237.2|2236.9|2237.7|2237.4|2237.2|2236.9|13
1617855300000|2021-04-08 04:15:00|2237.4|2237.1|2237.6|2237.3|2237.8|2237.5|2237.1|2236.8|20
1617855600000|2021-04-08 04:20:00|2237.5|2237.2|2237.5|2237.2|2237.8|2237.5|2237.5|2237.2|10
1617855900000|2021-04-08 04:25:00|2237.7|2237.4|2236.4|2236.1|2237.7|2237.4|2236.4|2236.1|33
1617856200000|2021-04-08 04:30:00|2236.5|2236.2|2236.2|2235.9|2236.9|2236.6|2236|2235.7|37
1617856500000|2021-04-08 04:35:00|2236|2235.7|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|22
1617856800000|2021-04-08 04:40:00|2236.2|2235.9|2236.1|2235.8|2236.5|2236.2|2236.1|2235.8|5
1617857100000|2021-04-08 04:45:00|2236|2235.7|2236.4|2236.1|2236.4|2236.1|2235.5|2235.2|10
1617857400000|2021-04-08 04:50:00|2236.7|2236.4|2236.8|2236.5|2237.3|2237|2236.4|2236.1|22
1617857700000|2021-04-08 04:55:00|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|12
1617858000000|2021-04-08 05:00:00|2237.1|2236.8|2237.8|2237.5|2237.8|2237.5|2236.5|2236.2|41
1617858300000|2021-04-08 05:05:00|2237.6|2237.3|2237.5|2237.2|2237.9|2237.6|2237.3|2237|16
1617858600000|2021-04-08 05:10:00|2237.6|2237.3|2238|2237.7|2238.1|2237.8|2237.3|2237|21
1617858900000|2021-04-08 05:15:00|2238.1|2237.8|2237.5|2237.2|2238.3|2238|2237.5|2237.2|23
1617859200000|2021-04-08 05:20:00|2237.7|2237.4|2237.8|2237.5|2238|2237.7|2237.5|2237.2|19
1617859500000|2021-04-08 05:25:00|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|5
1617859800000|2021-04-08 05:30:00|2238.4|2238.1|2238.9|2238.6|2239.1|2238.8|2238.3|2238|108
1617860100000|2021-04-08 05:35:00|2238.8|2238.5|2240.2|2239.9|2240.2|2239.9|2238.7|2238.4|78
1617860400000|2021-04-08 05:40:00|2240|2239.7|2239.4|2239.1|2240.5|2240.2|2239.2|2238.9|55
1617860700000|2021-04-08 05:45:00|2240|2239.7|2240.4|2240.1|2240.7|2240.4|2240|2239.7|56
1617861000000|2021-04-08 05:50:00|2240.8|2240.5|2240.6|2240.3|2241.2|2240.9|2240.5|2240.2|59
1617861300000|2021-04-08 05:55:00|2240.8|2240.5|2240.5|2240.2|2240.9|2240.6|2239.9|2239.6|35
1617861600000|2021-04-08 06:00:00|2240.3|2240|2240.1|2239.8|2240.5|2240.2|2239.5|2239.2|99
1617861900000|2021-04-08 06:05:00|2240.3|2240|2239.9|2239.6|2240.5|2240.2|2239.1|2238.8|53
1617862200000|2021-04-08 06:10:00|2240|2239.7|2239|2238.7|2240|2239.7|2239|2238.7|31
1617862500000|2021-04-08 06:15:00|2239.2|2238.9|2239|2238.7|2239.3|2239|2238.2|2237.9|37
1617862800000|2021-04-08 06:20:00|2239.1|2238.8|2238.3|2238|2239.6|2239.3|2238.3|2238|39
1617863100000|2021-04-08 06:25:00|2238.6|2238.3|2237.6|2237.3|2238.7|2238.4|2237.3|2237|73
1617863400000|2021-04-08 06:30:00|2237.7|2237.4|2237.2|2236.9|2237.8|2237.5|2237.1|2236.8|112
1617863700000|2021-04-08 06:35:00|2237.1|2236.8|2237.3|2237|2237.8|2237.5|2237.1|2236.8|82
1617864000000|2021-04-08 06:40:00|2237.4|2237.1|2238.5|2238.2|2238.8|2238.5|2237.4|2237.1|66
1617864300000|2021-04-08 06:45:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.4|2238.1|47
1617864600000|2021-04-08 06:50:00|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.3|2238|42
1617864900000|2021-04-08 06:55:00|2239.1|2238.8|2238.3|2238|2239.3|2239|2238.1|2237.8|72
1617865200000|2021-04-08 07:00:00|2238|2237.7|2237.2|2236.9|2239|2238.7|2237|2236.7|149
1617865500000|2021-04-08 07:05:00|2237.5|2237.2|2237.5|2237.2|2238.3|2238|2236.8|2236.5|137
1617865800000|2021-04-08 07:10:00|2237.6|2237.3|2238.5|2238.2|2238.9|2238.6|2237.6|2237.3|84
1617866100000|2021-04-08 07:15:00|2238.2|2237.9|2238.4|2238.1|2238.9|2238.6|2237.4|2237.1|128
1617866400000|2021-04-08 07:20:00|2238.5|2238.2|2237.7|2237.4|2238.9|2238.6|2237.6|2237.3|70
1617866700000|2021-04-08 07:25:00|2237.9|2237.6|2238|2237.7|2238.3|2238|2237.3|2237|30
1617867000000|2021-04-08 07:30:00|2237.9|2237.6|2236.4|2236.1|2237.9|2237.6|2236.1|2235.8|178
1617867300000|2021-04-08 07:35:00|2236.6|2236.3|2236.8|2236.5|2237.6|2237.3|2236.4|2236.1|98
1617867600000|2021-04-08 07:40:00|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.2|2235.9|72
1617867900000|2021-04-08 07:45:00|2236.7|2236.4|2236.8|2236.5|2237.3|2237|2236.1|2235.8|97
1617868200000|2021-04-08 07:50:00|2236.7|2236.4|2235.7|2235.4|2236.8|2236.5|2235.6|2235.3|172
1617868500000|2021-04-08 07:55:00|2235.5|2235.2|2236.1|2235.8|2236.6|2236.3|2235.5|2235.2|294
1617868800000|2021-04-08 08:00:00|2236.2|2235.9|2237.4|2237.1|2237.8|2237.5|2236|2235.7|108
1617869100000|2021-04-08 08:05:00|2237.6|2237.3|2236.1|2235.8|2238|2237.7|2236.1|2235.8|100
1617869400000|2021-04-08 08:10:00|2236.2|2235.9|2235|2234.7|2236.4|2236.1|2234.7|2234.4|117
1617869700000|2021-04-08 08:15:00|2235.1|2234.8|2235.9|2235.6|2235.9|2235.6|2234.4|2234.1|226
1617870000000|2021-04-08 08:20:00|2236|2235.7|2237.2|2236.9|2237.7|2237.4|2235.9|2235.6|179
1617870300000|2021-04-08 08:25:00|2237.1|2236.8|2235.8|2235.5|2237.6|2237.3|2235.8|2235.5|202
1617870600000|2021-04-08 08:30:00|2236|2235.7|2235.6|2235.3|2236.7|2236.4|2235.4|2235.1|158
1617870900000|2021-04-08 08:35:00|2235.7|2235.4|2235.4|2235.1|2236|2235.7|2235.1|2234.8|225
1617871200000|2021-04-08 08:40:00|2235.7|2235.4|2235.9|2235.6|2236.6|2236.3|2235.3|2235|164
1617871500000|2021-04-08 08:45:00|2235.7|2235.4|2236.7|2236.4|2236.7|2236.4|2235.6|2235.3|117
1617871800000|2021-04-08 08:50:00|2236.6|2236.3|2237.9|2237.6|2238.5|2238.2|2236.6|2236.3|158
1617872100000|2021-04-08 08:55:00|2237.7|2237.4|2237.8|2237.5|2238.4|2238.1|2237.5|2237.2|81
1617872400000|2021-04-08 09:00:00|2238.1|2237.8|2238.9|2238.6|2239.3|2239|2237.5|2237.2|63
1617872700000|2021-04-08 09:05:00|2238.8|2238.5|2237.2|2236.9|2238.8|2238.5|2237|2236.7|79
1617873000000|2021-04-08 09:10:00|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2236.8|2236.5|93
1617873300000|2021-04-08 09:15:00|2237.2|2236.9|2237.7|2237.4|2238.3|2238|2237.2|2236.9|62
1617873600000|2021-04-08 09:20:00|2238|2237.7|2238.1|2237.8|2238.3|2238|2237.6|2237.3|57
1617873900000|2021-04-08 09:25:00|2237.8|2237.5|2236.5|2236.2|2238.1|2237.8|2236.1|2235.8|141
1617874200000|2021-04-08 09:30:00|2236.6|2236.3|2238|2237.7|2238|2237.7|2235.8|2235.5|192
1617874500000|2021-04-08 09:35:00|2238.1|2237.8|2237.7|2237.4|2238.5|2238.2|2237.6|2237.3|85
1617874800000|2021-04-08 09:40:00|2237.6|2237.3|2236.9|2236.6|2237.6|2237.3|2236.9|2236.6|189
1617875100000|2021-04-08 09:45:00|2236.8|2236.5|2238.6|2238.3|2238.9|2238.6|2236.7|2236.4|75
1617875400000|2021-04-08 09:50:00|2238.5|2238.2|2237.5|2237.2|2238.5|2238.2|2237|2236.7|85
1617875700000|2021-04-08 09:55:00|2238|2237.7|2239|2238.7|2239.2|2238.9|2237.7|2237.4|36
1617876000000|2021-04-08 10:00:00|2239.1|2238.8|2240.2|2239.9|2240.3|2240|2239.1|2238.8|98
1617876300000|2021-04-08 10:05:00|2240|2239.7|2238.4|2238.1|2240|2239.7|2238.4|2238.1|75
1617876600000|2021-04-08 10:10:00|2238.7|2238.4|2238.7|2238.4|2238.8|2238.5|2237.9|2237.6|65
1617876900000|2021-04-08 10:15:00|2238.4|2238.1|2237.3|2237|2238.4|2238.1|2236.9|2236.6|32
1617877200000|2021-04-08 10:20:00|2237.2|2236.9|2236.3|2236|2237.5|2237.2|2236.1|2235.8|90
1617877500000|2021-04-08 10:25:00|2236.5|2236.2|2238|2237.7|2238.8|2238.5|2236.5|2236.2|64
1617877800000|2021-04-08 10:30:00|2238.1|2237.8|2238.3|2238|2238.6|2238.3|2237.9|2237.6|49
1617878100000|2021-04-08 10:35:00|2238.2|2237.9|2237.2|2236.9|2238.4|2238.1|2237.2|2236.9|64
1617878400000|2021-04-08 10:40:00|2237.4|2237.1|2236.5|2236.2|2237.7|2237.4|2236.1|2235.8|43
1617878700000|2021-04-08 10:45:00|2236.4|2236.1|2234.9|2234.6|2236.6|2236.3|2234.5|2234.2|110
1617879000000|2021-04-08 10:50:00|2234.8|2234.5|2235.3|2235|2235.9|2235.6|2234.8|2234.5|38
1617879300000|2021-04-08 10:55:00|2235.2|2234.9|2234.8|2234.5|2235.3|2235|2234.6|2234.3|47
1617879600000|2021-04-08 11:00:00|2234.7|2234.4|2235.9|2235.6|2236|2235.7|2234.2|2233.9|119
1617879900000|2021-04-08 11:05:00|2236|2235.7|2236.4|2236.1|2237.1|2236.8|2236|2235.7|105
1617880200000|2021-04-08 11:10:00|2236.3|2236|2236.3|2236|2236.6|2236.3|2235.9|2235.6|67
1617880500000|2021-04-08 11:15:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2235.8|2235.5|51
1617880800000|2021-04-08 11:20:00|2236.6|2236.3|2236.3|2236|2236.7|2236.4|2235.9|2235.6|35
1617881100000|2021-04-08 11:25:00|2236.2|2235.9|2235.8|2235.5|2237.1|2236.8|2235.6|2235.3|87
1617881400000|2021-04-08 11:30:00|2235.6|2235.3|2234.6|2234.3|2235.7|2235.4|2234.3|2234|183
1617881700000|2021-04-08 11:35:00|2234.7|2234.4|2236.8|2236.5|2237.1|2236.8|2234.5|2234.2|67
1617882000000|2021-04-08 11:40:00|2236.7|2236.4|2237|2236.7|2237.7|2237.4|2236.5|2236.2|172
1617882300000|2021-04-08 11:45:00|2236.5|2236.2|2235.9|2235.6|2236.8|2236.5|2234.9|2234.6|133
1617882600000|2021-04-08 11:50:00|2236.2|2235.9|2235.6|2235.3|2236.2|2235.9|2235.2|2234.9|69
1617882900000|2021-04-08 11:55:00|2235.8|2235.5|2236.4|2236.1|2236.8|2236.5|2235.8|2235.5|75
1617883200000|2021-04-08 12:00:00|2236.6|2236.3|2237.3|2237|2237.5|2237.2|2235.8|2235.5|156
1617883500000|2021-04-08 12:05:00|2237.2|2236.9|2240.2|2239.9|2240.6|2240.3|2236.8|2236.5|448
1617883800000|2021-04-08 12:10:00|2240|2239.7|2239.8|2239.5|2240.2|2239.9|2239.3|2239|197
1617884100000|2021-04-08 12:15:00|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2238.9|2238.6|219
1617884400000|2021-04-08 12:20:00|2239.6|2239.3|2238.5|2238.2|2239.6|2239.3|2238|2237.7|163
1617884700000|2021-04-08 12:25:00|2238.4|2238.1|2239.3|2239|2239.6|2239.3|2238.4|2238.1|146
1617885000000|2021-04-08 12:30:00|2239.5|2239.2|2235.6|2235.3|2239.9|2239.6|2235.4|2235.1|395
1617885300000|2021-04-08 12:35:00|2235.7|2235.4|2233.1|2232.8|2236.6|2236.3|2232.8|2232.5|388
1617885600000|2021-04-08 12:40:00|2233.3|2233|2234.5|2234.2|2235.2|2234.9|2233.1|2232.8|187
1617885900000|2021-04-08 12:45:00|2234.7|2234.4|2234|2233.7|2235|2234.7|2233.3|2233|164
1617886200000|2021-04-08 12:50:00|2233.8|2233.5|2234.5|2234.2|2235|2234.7|2233.7|2233.4|222
1617886500000|2021-04-08 12:55:00|2234.6|2234.3|2234.6|2234.3|2235.6|2235.3|2234.1|2233.8|155
1617886800000|2021-04-08 13:00:00|2234.8|2234.5|2234.5|2234.2|2234.9|2234.6|2233.5|2233.2|231
1617887100000|2021-04-08 13:05:00|2234.6|2234.3|2233.4|2233.1|2234.9|2234.6|2233.4|2233.1|120
1617887400000|2021-04-08 13:10:00|2233|2232.7|2234.4|2234.1|2234.4|2234.1|2232.9|2232.6|243
1617887700000|2021-04-08 13:15:00|2234.6|2234.3|2235|2234.7|2236.1|2235.8|2234.6|2234.3|415
1617888000000|2021-04-08 13:20:00|2234.9|2234.6|2235.1|2234.8|2235.8|2235.5|2234.7|2234.4|253
1617888300000|2021-04-08 13:25:00|2235.3|2235|2233.4|2233.1|2236.2|2235.9|2233.3|2233|555
1617888600000|2021-04-08 13:30:00|2233.3|2233|2230.9|2230.6|2235.6|2235.3|2230.1|2229.8|5140
1617888900000|2021-04-08 13:35:00|2230.7|2230.4|2227.4|2227.1|2233.3|2233|2225.1|2224.8|3542
1617889200000|2021-04-08 13:40:00|2227.7|2227.4|2224.3|2224|2228.3|2228|2223.6|2223.3|2723
1617889500000|2021-04-08 13:45:00|2224.2|2223.9|2217.9|2217.6|2225.5|2225.2|2217.4|2217.1|3583
1617889800000|2021-04-08 13:50:00|2217.8|2217.5|2221.4|2221.1|2224.4|2224.1|2216.8|2216.5|3764
1617890100000|2021-04-08 13:55:00|2221.2|2220.9|2221.5|2221.2|2223.8|2223.5|2219.5|2219.2|1669
1617890400000|2021-04-08 14:00:00|2221.3|2221|2218.9|2218.6|2223.4|2223.1|2217.7|2217.4|5082
1617890700000|2021-04-08 14:05:00|2219.1|2218.8|2214|2213.7|2219.1|2218.8|2213.6|2213.3|3644
1617891000000|2021-04-08 14:10:00|2213.9|2213.6|2211.8|2211.5|2215.4|2215.1|2209|2208.7|4077
1617891300000|2021-04-08 14:15:00|2211.9|2211.6|2210.2|2209.9|2214.1|2213.8|2209.4|2209.1|2254
1617891600000|2021-04-08 14:20:00|2210.4|2210.1|2214.6|2214.3|2215.4|2215.1|2209.7|2209.4|1914
1617891900000|2021-04-08 14:25:00|2214.2|2213.9|2212.9|2212.6|2214.7|2214.4|2210.9|2210.6|1355
1617892200000|2021-04-08 14:30:00|2213|2212.7|2215.7|2215.4|2216.3|2216|2211|2210.7|2046
1617892500000|2021-04-08 14:35:00|2215.6|2215.3|2219.4|2219.1|2219.6|2219.3|2214.7|2214.4|2046
1617892800000|2021-04-08 14:40:00|2219.2|2218.9|2222.6|2222.3|2223.4|2223.1|2218.8|2218.5|2149
1617893100000|2021-04-08 14:45:00|2222.7|2222.4|2226.7|2226.4|2227.7|2227.4|2221.4|2221.1|4108
1617893400000|2021-04-08 14:50:00|2226.8|2226.5|2223|2222.7|2226.8|2226.5|2222|2221.7|2242
1617893700000|2021-04-08 14:55:00|2223.1|2222.8|2223.3|2223|2224.4|2224.1|2221.7|2221.4|2412
1617894000000|2021-04-08 15:00:00|2223.5|2223.2|2225.6|2225.3|2226.3|2226|2222.8|2222.5|1747
1617894300000|2021-04-08 15:05:00|2225.5|2225.2|2228|2227.7|2228.5|2228.2|2225.4|2225.1|1253
1617894600000|2021-04-08 15:10:00|2228.1|2227.8|2227|2226.7|2228.4|2228.1|2226.5|2226.2|998
1617894900000|2021-04-08 15:15:00|2227.1|2226.8|2226.7|2226.4|2227.5|2227.2|2224.7|2224.4|1247
1617895200000|2021-04-08 15:20:00|2227|2226.7|2226.6|2226.3|2228|2227.7|2224.6|2224.3|2103
1617895500000|2021-04-08 15:25:00|2226.5|2226.2|2225.1|2224.8|2228.5|2228.2|2224.2|2223.9|2416
1617895800000|2021-04-08 15:30:00|2225|2224.7|2224.9|2224.6|2226.8|2226.5|2224.5|2224.2|1248
1617896100000|2021-04-08 15:35:00|2224.8|2224.5|2229|2228.7|2229.2|2228.9|2224.8|2224.5|908
1617896400000|2021-04-08 15:40:00|2228.6|2228.3|2230.1|2229.8|2231.7|2231.4|2228.6|2228.3|1774
1617896700000|2021-04-08 15:45:00|2230.2|2229.9|2231.1|2230.8|2232.5|2232.2|2230|2229.7|1528
1617897000000|2021-04-08 15:50:00|2230.8|2230.5|2236.7|2236.4|2237|2236.7|2230.7|2230.4|2383
1617897300000|2021-04-08 15:55:00|2236.8|2236.5|2233.1|2232.8|2237.5|2237.2|2233.1|2232.8|1714
1617897600000|2021-04-08 16:00:00|2233.3|2233|2233.2|2232.9|2234.7|2234.4|2232.7|2232.4|668
1617897900000|2021-04-08 16:05:00|2233.1|2232.8|2232.2|2231.9|2234.3|2234|2231.8|2231.5|961
1617898200000|2021-04-08 16:10:00|2232.5|2232.2|2235.3|2235|2235.3|2235|2231.6|2231.3|970
1617898500000|2021-04-08 16:15:00|2235.5|2235.2|2237.6|2237.3|2238.2|2237.9|2235|2234.7|1378
1617898800000|2021-04-08 16:20:00|2237.5|2237.2|2237.7|2237.4|2238.7|2238.4|2237|2236.7|973
1617899100000|2021-04-08 16:25:00|2237.6|2237.3|2237.7|2237.4|2238.7|2238.4|2237.1|2236.8|921
1617899400000|2021-04-08 16:30:00|2237.8|2237.5|2241.3|2241|2241.6|2241.3|2237.8|2237.5|1390
1617899700000|2021-04-08 16:35:00|2241.2|2240.9|2239.2|2238.9|2242.1|2241.8|2238.9|2238.6|1339
1617900000000|2021-04-08 16:40:00|2239|2238.7|2235.9|2235.6|2239.4|2239.1|2235.2|2234.9|1121
1617900300000|2021-04-08 16:45:00|2235.6|2235.3|2235.3|2235|2236.5|2236.2|2234.3|2234|1001
1617900600000|2021-04-08 16:50:00|2235.1|2234.8|2235.1|2234.8|2237.2|2236.9|2234.9|2234.6|751
1617900900000|2021-04-08 16:55:00|2235|2234.7|2235.2|2234.9|2236.2|2235.9|2234.8|2234.5|600
1617901200000|2021-04-08 17:00:00|2235.4|2235.1|2235|2234.7|2237|2236.7|2234.9|2234.6|471
1617901500000|2021-04-08 17:05:00|2234.9|2234.6|2235.6|2235.3|2236.8|2236.5|2234.7|2234.4|740
1617901800000|2021-04-08 17:10:00|2235.5|2235.2|2235.6|2235.3|2236.3|2236|2235|2234.7|689
1617902100000|2021-04-08 17:15:00|2235.5|2235.2|2238|2237.7|2239.7|2239.4|2235.5|2235.2|2084
1617902400000|2021-04-08 17:20:00|2237.9|2237.6|2236.4|2236.1|2238.4|2238.1|2235.9|2235.6|1166
1617902700000|2021-04-08 17:25:00|2236.3|2236|2235.1|2234.8|2236.9|2236.6|2234.9|2234.6|461
1617903000000|2021-04-08 17:30:00|2235.4|2235.1|2233.4|2233.1|2236.3|2236|2232.8|2232.5|1099
1617903300000|2021-04-08 17:35:00|2233.3|2233|2230.7|2230.4|2233.4|2233.1|2230.2|2229.9|1042
1617903600000|2021-04-08 17:40:00|2230.6|2230.3|2230.2|2229.9|2230.6|2230.3|2228.5|2228.2|1490
1617903900000|2021-04-08 17:45:00|2230.4|2230.1|2229.5|2229.2|2231.2|2230.9|2229.3|2229|1545
1617904200000|2021-04-08 17:50:00|2229.9|2229.6|2230.1|2229.8|2230.5|2230.2|2228.8|2228.5|1674
1617904500000|2021-04-08 17:55:00|2230.6|2230.3|2229.5|2229.2|2231.8|2231.5|2229.2|2228.9|754
1617904800000|2021-04-08 18:00:00|2229.4|2229.1|2232.4|2232.1|2233.2|2232.9|2229.4|2229.1|808
1617905100000|2021-04-08 18:05:00|2232.7|2232.4|2234.6|2234.3|2234.8|2234.5|2232.5|2232.2|780
1617905400000|2021-04-08 18:10:00|2234.5|2234.2|2233.8|2233.5|2235.3|2235|2233.1|2232.8|540
1617905700000|2021-04-08 18:15:00|2233.9|2233.6|2233.7|2233.4|2234.6|2234.3|2233.2|2232.9|446
1617906000000|2021-04-08 18:20:00|2233.6|2233.3|2233.5|2233.2|2234.4|2234.1|2233.1|2232.8|827
1617906300000|2021-04-08 18:25:00|2233.6|2233.3|2234.6|2234.3|2235.3|2235|2233|2232.7|1566
1617906600000|2021-04-08 18:30:00|2234.5|2234.2|2234.9|2234.6|2235.8|2235.5|2233.9|2233.6|1401
1617906900000|2021-04-08 18:35:00|2234.8|2234.5|2234.6|2234.3|2235.9|2235.6|2234.6|2234.3|590
1617907200000|2021-04-08 18:40:00|2234.7|2234.4|2234.5|2234.2|2235.5|2235.2|2234.4|2234.1|434
1617907500000|2021-04-08 18:45:00|2234.6|2234.3|2233.8|2233.5|2235.3|2235|2233.8|2233.5|633
1617907800000|2021-04-08 18:50:00|2233.9|2233.6|2234.7|2234.4|2235.1|2234.8|2233.7|2233.4|600
1617908100000|2021-04-08 18:55:00|2234.6|2234.3|2237.6|2237.3|2237.7|2237.4|2234.6|2234.3|804
1617908400000|2021-04-08 19:00:00|2237.5|2237.2|2237.4|2237.1|2239|2238.7|2237|2236.7|895
1617908700000|2021-04-08 19:05:00|2237.3|2237|2236.8|2236.5|2237.5|2237.2|2235|2234.7|671
1617909000000|2021-04-08 19:10:00|2236.6|2236.3|2235.6|2235.3|2237.2|2236.9|2235|2234.7|656
1617909300000|2021-04-08 19:15:00|2235.7|2235.4|2237.6|2237.3|2238.3|2238|2235.2|2234.9|530
1617909600000|2021-04-08 19:20:00|2237.5|2237.2|2237.5|2237.2|2238.4|2238.1|2236.5|2236.2|458
1617909900000|2021-04-08 19:25:00|2237.7|2237.4|2240.1|2239.8|2240.4|2240.1|2237.7|2237.4|1224
1617910200000|2021-04-08 19:30:00|2240.4|2240.1|2239|2238.7|2241.8|2241.5|2238.7|2238.4|1694
1617910500000|2021-04-08 19:35:00|2239.2|2238.9|2237.7|2237.4|2239.4|2239.1|2236.8|2236.5|1384
1617910800000|2021-04-08 19:40:00|2237.9|2237.6|2238.2|2237.9|2239.4|2239.1|2236.9|2236.6|1864
1617911100000|2021-04-08 19:45:00|2238.4|2238.1|2239.6|2239.3|2240.2|2239.9|2237.6|2237.3|1440
1617911400000|2021-04-08 19:50:00|2239.4|2239.1|2243.6|2243.3|2243.8|2243.5|2239|2238.7|2210
1617911700000|2021-04-08 19:55:00|2243.5|2243.2|2241.1|2240.8|2243.8|2243.5|2238.8|2238.5|7949
1617912000000|2021-04-08 20:00:00|2240.9|2240.6|2244.7|2244.4|2246.1|2245.8|2240.9|2240.6|3644
1617912300000|2021-04-08 20:05:00|2244.8|2244.5|2245.4|2245.1|2245.9|2245.6|2244.5|2244.2|767
1617912600000|2021-04-08 20:10:00|2245.3|2245|2246.3|2245.5|2246.3|2246|2245.2|2244.9|1288
1617912900000|2021-04-08 20:15:00|2246.2|2245.4|2245.9|2245.1|2246.4|2245.6|2245.9|2245.1|7
1617913200000|2021-04-08 20:20:00|2245.8|2245|2245.9|2245.1|2246|2245.2|2245.8|2245|0
1617913500000|2021-04-08 20:25:00|2246.1|2245.3|2246.3|2245.5|2246.4|2245.6|2246.1|2245.3|0
1617913800000|2021-04-08 20:30:00|2245.7|2245.4|2247.3|2247|2247.4|2247.1|2245.5|2245.2|253
1617914100000|2021-04-08 20:35:00|2247.2|2246.9|2247.7|2247.4|2248.1|2247.8|2247|2246.7|251
1617914400000|2021-04-08 20:40:00|2247.6|2247.3|2247.8|2247.5|2247.9|2247.6|2246.9|2246.6|62
1617914700000|2021-04-08 20:45:00|2247.9|2247.6|2247.9|2247.6|2248|2247.7|2247.5|2247.2|80
1617915000000|2021-04-08 20:50:00|2247.7|2247.4|2248.5|2248.2|2248.6|2248.3|2247.5|2247.2|148
1617915300000|2021-04-08 20:55:00|2248.3|2248|2248.2|2247.4|2248.8|2248.5|2247.8|2247.4|195
1617915600000|2021-04-08 21:00:00|2248|2247.2|2247.9|2247.1|2248.1|2247.3|2247.8|2247|0
1617915900000|2021-04-08 21:05:00|2247.8|2247|2247.9|2247.1|2248|2247.2|2247.8|2247|0
1617916500000|2021-04-08 21:15:00|2248|2247.2|2248.2|2247.4|2248.2|2247.4|2248|2247.2|0
1617917100000|2021-04-08 21:25:00|2248.3|2247.5|2248.2|2247.4|2248.3|2247.5|2248.2|2247.4|0
1617917400000|2021-04-08 21:30:00|2248.3|2247.5|2248.2|2247.4|2248.5|2247.7|2248.2|2247.4|0
1617917700000|2021-04-08 21:35:00|2248.3|2247.5|2248.5|2247.7|2248.7|2247.9|2248.3|2247.5|0
1617918000000|2021-04-08 21:40:00|2248.6|2247.8|2248.7|2247.9|2248.7|2247.9|2248.5|2247.7|0
1617918300000|2021-04-08 21:45:00|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|2248.6|2247.8|0
1617918600000|2021-04-08 21:50:00|2248.5|2247.7|2248.6|2247.8|2248.6|2247.8|2248.5|2247.7|0
1617918900000|2021-04-08 21:55:00|2248.7|2247.9|2248.6|2247.8|2248.7|2247.9|2248.6|2247.8|0
1617919200000|2021-04-08 22:00:00|2249.1|2248.8|2248.4|2248.1|2249.4|2249.1|2247.3|2247|179
1617919500000|2021-04-08 22:05:00|2248.1|2247.8|2247.8|2247.5|2248.3|2248|2247.7|2247.4|29
1617919800000|2021-04-08 22:10:00|2248.1|2247.8|2247|2246.7|2248.1|2247.8|2247|2246.7|51
1617920100000|2021-04-08 22:15:00|2247.1|2246.8|2246.5|2246.2|2247.3|2247|2246.4|2246.1|57
1617920400000|2021-04-08 22:20:00|2247|2246.7|2246.6|2246.3|2247|2246.7|2246.3|2246|45
1617920700000|2021-04-08 22:25:00|2246.8|2246.5|2247.9|2247.6|2248.2|2247.9|2246.3|2246|54
1617921000000|2021-04-08 22:30:00|2247.7|2247.4|2247.5|2247.2|2248|2247.7|2247|2246.7|19
1617921300000|2021-04-08 22:35:00|2247.4|2247.1|2246.4|2246.1|2247.4|2247.1|2246.4|2246.1|12
1617921600000|2021-04-08 22:40:00|2246.5|2246.2|2246.1|2245.8|2246.7|2246.4|2246.1|2245.8|26
1617921900000|2021-04-08 22:45:00|2246|2245.7|2246.5|2246.2|2246.5|2246.2|2245.8|2245.5|29
1617922200000|2021-04-08 22:50:00|2246.1|2245.8|2247.2|2246.9|2247.3|2247|2246.1|2245.8|26
1617922500000|2021-04-08 22:55:00|2247.4|2247.1|2247.8|2247.5|2248|2247.7|2247.4|2247.1|19
1617922800000|2021-04-08 23:00:00|2247.7|2247.4|2246.8|2246.5|2247.8|2247.5|2246.8|2246.5|22
1617923100000|2021-04-08 23:05:00|2247.1|2246.8|2247|2246.7|2247.5|2247.2|2246.9|2246.6|13
1617923400000|2021-04-08 23:10:00|2246.8|2246.5|2246.1|2245.8|2247|2246.7|2245.7|2245.4|52
1617923700000|2021-04-08 23:15:00|2245.9|2245.6|2246.9|2246.6|2247.2|2246.9|2245.9|2245.6|20
1617924000000|2021-04-08 23:20:00|2247.1|2246.8|2246.7|2246.4|2247.4|2247.1|2246.4|2246.1|34
1617924300000|2021-04-08 23:25:00|2246.6|2246.3|2248|2247.7|2248|2247.7|2246.6|2246.3|31
1617924600000|2021-04-08 23:30:00|2247.5|2247.2|2247.8|2247.5|2248.2|2247.9|2247.4|2247.1|21
1617924900000|2021-04-08 23:35:00|2247.9|2247.6|2248.1|2247.8|2248.4|2248.1|2247.9|2247.6|13
1617925200000|2021-04-08 23:40:00|2248|2247.7|2248.2|2247.9|2249.1|2248.8|2247.6|2247.3|65
1617925500000|2021-04-08 23:45:00|2248.6|2248.3|2248.4|2248.1|2249.2|2248.9|2248.2|2247.9|33
1617925800000|2021-04-08 23:50:00|2248.3|2248|2248.6|2248.3|2248.7|2248.4|2247.8|2247.5|18
1617926100000|2021-04-08 23:55:00|2248.7|2248.4|2249.2|2248.9|2249.8|2249.5|2248.6|2248.3|70
1617926400000|2021-04-09 00:00:00|2249.5|2249.2|2250|2249.7|2250.2|2249.9|2248.5|2248.2|77
1617926700000|2021-04-09 00:05:00|2250.1|2249.8|2249.6|2249.3|2250.4|2250.1|2249.1|2248.8|53
1617927000000|2021-04-09 00:10:00|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.4|2249.1|44
1617927300000|2021-04-09 00:15:00|2250.1|2249.8|2250.6|2250.3|2250.9|2250.6|2249.8|2249.5|44
1617927600000|2021-04-09 00:20:00|2250.1|2249.8|2249|2248.7|2250.1|2249.8|2248.7|2248.4|57
1617927900000|2021-04-09 00:25:00|2249.1|2248.8|2249.1|2248.8|2249.6|2249.3|2248.5|2248.2|45
1617928200000|2021-04-09 00:30:00|2249|2248.7|2250.5|2250.2|2250.8|2250.5|2248.4|2248.1|124
1617928500000|2021-04-09 00:35:00|2250.1|2249.8|2250.1|2249.8|2250.6|2250.3|2249.8|2249.5|17
1617928800000|2021-04-09 00:40:00|2250.4|2250.1|2249.8|2249.5|2250.6|2250.3|2249.7|2249.4|20
1617929100000|2021-04-09 00:45:00|2249.6|2249.3|2248.5|2248.2|2249.6|2249.3|2248.3|2248|39
1617929400000|2021-04-09 00:50:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|11
1617929700000|2021-04-09 00:55:00|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.2|2247.9|24
1617930000000|2021-04-09 01:00:00|2249.2|2248.9|2247.2|2246.9|2249.5|2249.2|2247.2|2246.9|123
1617930300000|2021-04-09 01:05:00|2247.1|2246.8|2244.8|2244.5|2247.5|2247.2|2244.6|2244.3|298
1617930600000|2021-04-09 01:10:00|2244.9|2244.6|2244.9|2244.6|2245.1|2244.8|2244.5|2244.2|86
1617930900000|2021-04-09 01:15:00|2244.8|2244.5|2243.1|2242.8|2244.8|2244.5|2243|2242.7|107
1617931200000|2021-04-09 01:20:00|2243|2242.7|2242.8|2242.5|2243.5|2243.2|2242.6|2242.3|38
1617931500000|2021-04-09 01:25:00|2242.7|2242.4|2243.6|2243.3|2243.7|2243.4|2242.4|2242.1|51
1617931800000|2021-04-09 01:30:00|2243.3|2243|2243.1|2242.8|2243.6|2243.3|2242.9|2242.6|34
1617932100000|2021-04-09 01:35:00|2243.2|2242.9|2241.4|2241.1|2243.2|2242.9|2241.1|2240.8|79
1617932400000|2021-04-09 01:40:00|2240.8|2240.5|2240.7|2240.4|2241.2|2240.9|2240.5|2240.2|81
1617932700000|2021-04-09 01:45:00|2240.6|2240.3|2240.9|2240.6|2240.9|2240.6|2240.1|2239.8|93
1617933000000|2021-04-09 01:50:00|2240.4|2240.1|2240.8|2240.5|2240.8|2240.5|2240.1|2239.8|33
1617933300000|2021-04-09 01:55:00|2240.9|2240.6|2239.3|2239|2240.9|2240.6|2239.3|2239|63
1617933600000|2021-04-09 02:00:00|2239.5|2239.2|2239.5|2239.2|2239.9|2239.6|2238.5|2238.2|94
1617933900000|2021-04-09 02:05:00|2239.2|2238.9|2238.6|2238.3|2239.2|2238.9|2238.4|2238.1|97
1617934200000|2021-04-09 02:10:00|2238.4|2238.1|2237.5|2237.2|2238.4|2238.1|2236.1|2235.8|340
1617934500000|2021-04-09 02:15:00|2237|2236.7|2236.9|2236.6|2237.1|2236.8|2235.7|2235.4|195
1617934800000|2021-04-09 02:20:00|2236.4|2236.1|2236.8|2236.5|2237.5|2237.2|2236|2235.7|56
1617935100000|2021-04-09 02:25:00|2237|2236.7|2236.6|2236.3|2237.2|2236.9|2236.6|2236.3|13
1617935400000|2021-04-09 02:30:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236|2235.7|58
1617935700000|2021-04-09 02:35:00|2237.9|2237.6|2238.1|2237.8|2238.4|2238.1|2237.7|2237.4|68
1617936000000|2021-04-09 02:40:00|2237.9|2237.6|2238.2|2237.9|2238.3|2238|2237.9|2237.6|17
1617936300000|2021-04-09 02:45:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.7|2237.4|20
1617936600000|2021-04-09 02:50:00|2237.7|2237.4|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|2
1617936900000|2021-04-09 02:55:00|2237.3|2237|2237|2236.7|2237.9|2237.6|2237|2236.7|18
1617937200000|2021-04-09 03:00:00|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2236.7|2236.4|17
1617937500000|2021-04-09 03:05:00|2236.9|2236.6|2238|2237.7|2238|2237.7|2236.9|2236.6|13
1617937800000|2021-04-09 03:10:00|2238.1|2237.8|2239.1|2238.8|2239.1|2238.8|2238.1|2237.8|172
1617938100000|2021-04-09 03:15:00|2239.2|2238.9|2240.4|2240.1|2240.7|2240.4|2238.8|2238.5|225
1617938400000|2021-04-09 03:20:00|2240.2|2239.9|2240.6|2240.3|2240.8|2240.5|2240|2239.7|71
1617938700000|2021-04-09 03:25:00|2240.2|2239.9|2241.8|2241.5|2241.8|2241.5|2240.2|2239.9|49
1617939000000|2021-04-09 03:30:00|2241.7|2241.4|2240.5|2240.2|2241.7|2241.4|2240.3|2240|34
1617939300000|2021-04-09 03:35:00|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.4|2240.1|18
1617939600000|2021-04-09 03:40:00|2241.1|2240.8|2241.8|2241.5|2243.1|2242.8|2241.1|2240.8|87
1617939900000|2021-04-09 03:45:00|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.7|2240.4|51
1617940200000|2021-04-09 03:50:00|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2
1617940500000|2021-04-09 03:55:00|2241.3|2241|2241.3|2241|2241.3|2241|2241.2|2240.9|8
1617940800000|2021-04-09 04:00:00|2241.1|2240.8|2240.4|2240.1|2241.1|2240.8|2240.3|2240|17
1617941100000|2021-04-09 04:05:00|2240.2|2239.9|2239.8|2239.5|2240.3|2240|2239.5|2239.2|38
1617941400000|2021-04-09 04:10:00|2239.9|2239.6|2239.3|2239|2239.9|2239.6|2238.7|2238.4|43
1617941700000|2021-04-09 04:15:00|2238.9|2238.6|2240|2239.7|2240|2239.7|2238.9|2238.6|21
1617942000000|2021-04-09 04:20:00|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.5|2239.2|11
1617942300000|2021-04-09 04:25:00|2239.9|2239.6|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|19
1617942600000|2021-04-09 04:30:00|2239.9|2239.6|2240.9|2240.6|2240.9|2240.6|2239.9|2239.6|28
1617942900000|2021-04-09 04:35:00|2240.7|2240.4|2241.7|2241.4|2241.7|2241.4|2240.7|2240.4|9
1617943200000|2021-04-09 04:40:00|2241.8|2241.5|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|22
1617943500000|2021-04-09 04:45:00|2241.7|2241.4|2241.8|2241.5|2242|2241.7|2241.6|2241.3|21
1617943800000|2021-04-09 04:50:00|2241.5|2241.2|2242.1|2241.8|2242.2|2241.9|2241.3|2241|15
1617944100000|2021-04-09 04:55:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.1|2240.8|12
1617944400000|2021-04-09 05:00:00|2241.5|2241.2|2241|2240.7|2242|2241.7|2240.7|2240.4|25
1617944700000|2021-04-09 05:05:00|2240.9|2240.6|2239.1|2238.8|2240.9|2240.6|2239|2238.7|57
1617945000000|2021-04-09 05:10:00|2238.7|2238.4|2238|2237.7|2239|2238.7|2237.7|2237.4|76
1617945300000|2021-04-09 05:15:00|2238.2|2237.9|2238.3|2238|2238.6|2238.3|2237.7|2237.4|49
1617945600000|2021-04-09 05:20:00|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.1|2237.8|12
1617945900000|2021-04-09 05:25:00|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2237.5|2237.2|44
1617946200000|2021-04-09 05:30:00|2238.1|2237.8|2237.6|2237.3|2238.2|2237.9|2237|2236.7|51
1617946500000|2021-04-09 05:35:00|2237.4|2237.1|2236.2|2235.9|2237.7|2237.4|2236.1|2235.8|131
1617946800000|2021-04-09 05:40:00|2236.1|2235.8|2235.8|2235.5|2236.4|2236.1|2235.6|2235.3|40
1617947100000|2021-04-09 05:45:00|2235.9|2235.6|2236|2235.7|2236.5|2236.2|2235.3|2235|182
1617947400000|2021-04-09 05:50:00|2235.6|2235.3|2237.7|2237.4|2238.3|2238|2235.6|2235.3|53
1617947700000|2021-04-09 05:55:00|2237.8|2237.5|2237.5|2237.2|2237.9|2237.6|2237.2|2236.9|29
1617948000000|2021-04-09 06:00:00|2237.4|2237.1|2238.3|2238|2239|2238.7|2237.4|2237.1|48
1617948300000|2021-04-09 06:05:00|2238.5|2238.2|2240.3|2240|2241.1|2240.8|2238.4|2238.1|92
1617948600000|2021-04-09 06:10:00|2240.2|2239.9|2240.5|2240.2|2240.9|2240.6|2240.1|2239.8|69
1617948900000|2021-04-09 06:15:00|2240.3|2240|2240.2|2239.9|2240.4|2240.1|2239.1|2238.8|101
1617949200000|2021-04-09 06:20:00|2240.3|2240|2241.3|2241|2241.6|2241.3|2240.3|2240|34
1617949500000|2021-04-09 06:25:00|2241.1|2240.8|2240.9|2240.6|2241.8|2241.5|2240.6|2240.3|18
1617949800000|2021-04-09 06:30:00|2240.5|2240.2|2238.8|2238.5|2240.8|2240.5|2238.3|2238|155
1617950100000|2021-04-09 06:35:00|2239.1|2238.8|2239.3|2239|2240.1|2239.8|2238.8|2238.5|58
1617950400000|2021-04-09 06:40:00|2239.4|2239.1|2239.6|2239.3|2239.6|2239.3|2238.7|2238.4|31
1617950700000|2021-04-09 06:45:00|2239.9|2239.6|2240.4|2240.1|2240.6|2240.3|2239.9|2239.6|35
1617951000000|2021-04-09 06:50:00|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.3|2240|8
1617951300000|2021-04-09 06:55:00|2240.4|2240.1|2241.5|2241.2|2242.5|2242.2|2240.4|2240.1|175
1617951600000|2021-04-09 07:00:00|2241.4|2241.1|2240|2239.7|2241.8|2241.5|2238.9|2238.6|114
1617951900000|2021-04-09 07:05:00|2240.3|2240|2240.3|2240|2241.2|2240.9|2239.9|2239.6|79
1617952200000|2021-04-09 07:10:00|2240.5|2240.2|2240.6|2240.3|2241.5|2241.2|2240.1|2239.8|92
1617952500000|2021-04-09 07:15:00|2241.1|2240.8|2241.7|2241.4|2244.6|2244.3|2241.1|2240.8|262
1617952800000|2021-04-09 07:20:00|2241.6|2241.3|2241.8|2241.5|2242.5|2242.2|2241.2|2240.9|47
1617953100000|2021-04-09 07:25:00|2242.1|2241.8|2241.1|2240.8|2243.2|2242.9|2241.1|2240.8|85
1617953400000|2021-04-09 07:30:00|2241.7|2241.4|2240.5|2240.2|2241.7|2241.4|2240.4|2240.1|60
1617953700000|2021-04-09 07:35:00|2240.4|2240.1|2242.7|2242.4|2242.9|2242.6|2238.3|2238|221
1617954000000|2021-04-09 07:40:00|2242.3|2242|2244.5|2244.2|2245.3|2245|2242.3|2242|170
1617954300000|2021-04-09 07:45:00|2244.6|2244.3|2245.7|2245.4|2246|2245.7|2244.5|2244.2|107
1617954600000|2021-04-09 07:50:00|2245.5|2245.2|2247.2|2246.9|2247.2|2246.9|2245|2244.7|84
1617954900000|2021-04-09 07:55:00|2247.4|2247.1|2248.1|2247.8|2248.4|2248.1|2246.9|2246.6|68
1617955200000|2021-04-09 08:00:00|2247.7|2247.4|2245.2|2244.9|2247.8|2247.5|2245.1|2244.8|192
1617955500000|2021-04-09 08:05:00|2244.8|2244.5|2244.1|2243.8|2245.8|2245.5|2244.1|2243.8|64
1617955800000|2021-04-09 08:10:00|2244.7|2244.4|2242|2241.7|2244.9|2244.6|2241.6|2241.3|185
1617956100000|2021-04-09 08:15:00|2241.7|2241.4|2241.7|2241.4|2242.2|2241.9|2240.7|2240.4|79
1617956400000|2021-04-09 08:20:00|2241.9|2241.6|2241.7|2241.4|2242.1|2241.8|2241.1|2240.8|38
1617956700000|2021-04-09 08:25:00|2241.8|2241.5|2241|2240.7|2242.1|2241.8|2240.7|2240.4|56
1617957000000|2021-04-09 08:30:00|2241.3|2241|2241.4|2241.1|2241.9|2241.6|2241|2240.7|37
1617957300000|2021-04-09 08:35:00|2241.1|2240.8|2242.1|2241.8|2242.9|2242.6|2241.1|2240.8|54
1617957600000|2021-04-09 08:40:00|2242|2241.7|2243|2242.7|2243.6|2243.3|2242|2241.7|43
1617957900000|2021-04-09 08:45:00|2243.2|2242.9|2243.1|2242.8|2243.8|2243.5|2242.7|2242.4|32
1617958200000|2021-04-09 08:50:00|2243|2242.7|2243.1|2242.8|2243.1|2242.8|2242.6|2242.3|11
1617958500000|2021-04-09 08:55:00|2242.7|2242.4|2244.3|2244|2244.9|2244.6|2242.7|2242.4|54
1617958800000|2021-04-09 09:00:00|2244.4|2244.1|2244.1|2243.8|2244.7|2244.4|2243.6|2243.3|53
1617959100000|2021-04-09 09:05:00|2244|2243.7|2244.1|2243.8|2244.9|2244.6|2244|2243.7|55
1617959400000|2021-04-09 09:10:00|2244.3|2244|2246.2|2245.9|2246.9|2246.6|2244|2243.7|114
1617959700000|2021-04-09 09:15:00|2246.4|2246.1|2246.2|2245.9|2247.3|2247|2245.1|2244.8|129
1617960000000|2021-04-09 09:20:00|2246.1|2245.8|2246.1|2245.8|2246.5|2246.2|2245.4|2245.1|61
1617960300000|2021-04-09 09:25:00|2246.2|2245.9|2246.2|2245.9|2247.2|2246.9|2245.7|2245.4|30
1617960600000|2021-04-09 09:30:00|2246|2245.7|2245.9|2245.6|2246.4|2246.1|2245.6|2245.3|25
1617960900000|2021-04-09 09:35:00|2246|2245.7|2245.7|2245.4|2246|2245.7|2244.8|2244.5|25
1617961200000|2021-04-09 09:40:00|2245.4|2245.1|2246.5|2246.2|2246.7|2246.4|2245.2|2244.9|62
1617961500000|2021-04-09 09:45:00|2246.7|2246.4|2246|2245.7|2247.1|2246.8|2246|2245.7|41
1617961800000|2021-04-09 09:50:00|2246.3|2246|2246|2245.7|2246.3|2246|2244.9|2244.6|70
1617962100000|2021-04-09 09:55:00|2246.4|2246.1|2247.1|2246.8|2247.3|2247|2246.1|2245.8|62
1617962400000|2021-04-09 10:00:00|2246.7|2246.4|2247|2246.7|2247|2246.7|2246.1|2245.8|34
1617962700000|2021-04-09 10:05:00|2246.7|2246.4|2247|2246.7|2247.5|2247.2|2246.4|2246.1|45
1617963000000|2021-04-09 10:10:00|2246.8|2246.5|2245.9|2245.6|2246.8|2246.5|2245.7|2245.4|50
1617963300000|2021-04-09 10:15:00|2246|2245.7|2246|2245.7|2246.3|2246|2244.9|2244.6|91
1617963600000|2021-04-09 10:20:00|2246.3|2246|2245.4|2245.1|2246.3|2246|2244.9|2244.6|90
1617963900000|2021-04-09 10:25:00|2245.2|2244.9|2244.3|2244|2245.4|2245.1|2243.9|2243.6|86
1617964200000|2021-04-09 10:30:00|2244.5|2244.2|2246.3|2246|2246.3|2246|2244.5|2244.2|56
1617964500000|2021-04-09 10:35:00|2246.2|2245.9|2246.9|2246.6|2246.9|2246.6|2245.3|2245|44
1617964800000|2021-04-09 10:40:00|2246.4|2246.1|2246.9|2246.6|2247.3|2247|2246.1|2245.8|32
1617965100000|2021-04-09 10:45:00|2246.7|2246.4|2245.5|2245.2|2247|2246.7|2245.5|2245.2|33
1617965400000|2021-04-09 10:50:00|2245.7|2245.4|2247|2246.7|2247.6|2247.3|2245.7|2245.4|95
1617965700000|2021-04-09 10:55:00|2247.1|2246.8|2246.9|2246.6|2247.6|2247.3|2246.7|2246.4|168
1617966000000|2021-04-09 11:00:00|2246.7|2246.4|2249.8|2249.5|2249.9|2249.6|2246.6|2246.3|210
1617966300000|2021-04-09 11:05:00|2249.9|2249.6|2250.6|2250.3|2251.8|2251.5|2249.3|2249|253
1617966600000|2021-04-09 11:10:00|2250.7|2250.4|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|40
1617966900000|2021-04-09 11:15:00|2250.6|2250.3|2250.2|2249.9|2251.7|2251.4|2250.2|2249.9|91
1617967200000|2021-04-09 11:20:00|2250.4|2250.1|2252.5|2252.2|2253.2|2252.9|2250.3|2250|182
1617967500000|2021-04-09 11:25:00|2253|2252.7|2253.8|2253.5|2255.4|2255.1|2252.8|2252.5|284
1617967800000|2021-04-09 11:30:00|2253.7|2253.4|2254|2253.7|2254.1|2253.8|2252.4|2252.1|204
1617968100000|2021-04-09 11:35:00|2254.3|2254|2253.1|2252.8|2255|2254.7|2252.9|2252.6|228
1617968400000|2021-04-09 11:40:00|2253.6|2253.3|2252.4|2252.1|2253.8|2253.5|2252.2|2251.9|194
1617968700000|2021-04-09 11:45:00|2252.3|2252|2251.9|2251.6|2252.7|2252.4|2251.5|2251.2|395
1617969000000|2021-04-09 11:50:00|2251.8|2251.5|2252.4|2252.1|2252.9|2252.6|2251.6|2251.3|487
1617969300000|2021-04-09 11:55:00|2252.6|2252.3|2251.3|2251|2252.8|2252.5|2250.8|2250.5|139
1617969600000|2021-04-09 12:00:00|2251.9|2251.6|2251.8|2251.5|2252.3|2252|2251|2250.7|145
1617969900000|2021-04-09 12:05:00|2251.7|2251.4|2249.9|2249.6|2252|2251.7|2249.9|2249.6|181
1617970200000|2021-04-09 12:10:00|2250|2249.7|2249.3|2249|2250.3|2250|2248.7|2248.4|438
1617970500000|2021-04-09 12:15:00|2249.1|2248.8|2251.3|2251|2251.4|2251.1|2248.9|2248.6|569
1617970800000|2021-04-09 12:20:00|2251.4|2251.1|2248.7|2248.4|2251.4|2251.1|2248.5|2248.2|330
1617971100000|2021-04-09 12:25:00|2248.6|2248.3|2248.3|2248|2248.6|2248.3|2247.5|2247.2|182
1617971400000|2021-04-09 12:30:00|2248.4|2248.1|2250.4|2250.1|2250.8|2250.5|2246.6|2246.3|453
1617971700000|2021-04-09 12:35:00|2250.5|2250.2|2249.6|2249.3|2252|2251.7|2249|2248.7|410
1617972000000|2021-04-09 12:40:00|2249.3|2249|2245.4|2245.1|2249.3|2249|2244.9|2244.6|500
1617972300000|2021-04-09 12:45:00|2245.3|2245|2240.5|2240.2|2245.5|2245.2|2240|2239.7|1016
1617972600000|2021-04-09 12:50:00|2240.8|2240.5|2241.4|2241.1|2242.8|2242.5|2240.1|2239.8|309
1617972900000|2021-04-09 12:55:00|2241.5|2241.2|2238.5|2238.2|2241.5|2241.2|2238|2237.7|711
1617973200000|2021-04-09 13:00:00|2238.3|2238|2237.9|2237.6|2240.1|2239.8|2236.9|2236.6|490
1617973500000|2021-04-09 13:05:00|2237.3|2237|2233.8|2233.5|2237.4|2237.1|2233.1|2232.8|1413
1617973800000|2021-04-09 13:10:00|2233.7|2233.4|2235.9|2235.6|2236.1|2235.8|2233.4|2233.1|490
1617974100000|2021-04-09 13:15:00|2236.1|2235.8|2237.6|2237.3|2237.7|2237.4|2235.8|2235.5|369
1617974400000|2021-04-09 13:20:00|2237.7|2237.4|2238.7|2238.4|2239.1|2238.8|2237.5|2237.2|328
1617974700000|2021-04-09 13:25:00|2238.9|2238.6|2239.8|2239.5|2240.7|2240.4|2238.7|2238.4|564
1617975000000|2021-04-09 13:30:00|2239.9|2239.6|2236.8|2236.5|2242.3|2242|2234.8|2234.5|5671
1617975300000|2021-04-09 13:35:00|2236.5|2236.2|2233|2232.7|2238|2237.7|2232.3|2232|2416
1617975600000|2021-04-09 13:40:00|2233.1|2232.8|2230.2|2229.9|2233.1|2232.8|2229|2228.7|3354
1617975900000|2021-04-09 13:45:00|2230.3|2230|2229.8|2229.5|2231.1|2230.8|2227.6|2227.3|2773
1617976200000|2021-04-09 13:50:00|2229.9|2229.6|2233.1|2232.8|2235.8|2235.5|2229.6|2229.3|2962
1617976500000|2021-04-09 13:55:00|2233|2232.7|2236.8|2236.5|2236.8|2236.5|2230.5|2230.2|1534
1617976800000|2021-04-09 14:00:00|2236.6|2236.3|2229.8|2229.5|2238.1|2237.8|2229|2228.7|2640
1617977100000|2021-04-09 14:05:00|2230.4|2230.1|2233.4|2233.1|2234.1|2233.8|2230.2|2229.9|1573
1617977400000|2021-04-09 14:10:00|2233.5|2233.2|2232.9|2232.6|2234.7|2234.4|2231.3|2231|1666
1617977700000|2021-04-09 14:15:00|2232.8|2232.5|2235.2|2234.9|2237.1|2236.8|2232.7|2232.4|2626
1617978000000|2021-04-09 14:20:00|2235|2234.7|2236.4|2236.1|2237.7|2237.4|2233.2|2232.9|1186
1617978300000|2021-04-09 14:25:00|2236.3|2236|2234.9|2234.6|2236.4|2236.1|2231.7|2231.4|1769
1617978600000|2021-04-09 14:30:00|2235.1|2234.8|2233.1|2232.8|2235.3|2235|2231.6|2231.3|2013
1617978900000|2021-04-09 14:35:00|2233.5|2233.2|2233.9|2233.6|2235.9|2235.6|2232.8|2232.5|1429
1617979200000|2021-04-09 14:40:00|2233.8|2233.5|2231.4|2231.1|2234.5|2234.2|2230.4|2230.1|1511
1617979500000|2021-04-09 14:45:00|2231.3|2231|2243.9|2243.6|2245.5|2245.2|2230.2|2229.9|4040
1617979800000|2021-04-09 14:50:00|2244|2243.7|2242|2241.7|2245.2|2244.9|2241.4|2241.1|1684
1617980100000|2021-04-09 14:55:00|2242.1|2241.8|2239.8|2239.5|2243|2242.7|2238|2237.7|1347
1617980400000|2021-04-09 15:00:00|2239.5|2239.2|2242|2241.7|2243.8|2243.5|2239.2|2238.9|2526
1617980700000|2021-04-09 15:05:00|2242.1|2241.8|2242|2241.7|2243.8|2243.5|2240.6|2240.3|2208
1617981000000|2021-04-09 15:10:00|2242.1|2241.8|2242.4|2242.1|2243.1|2242.8|2240.1|2239.8|1054
1617981300000|2021-04-09 15:15:00|2242.5|2242.2|2242.7|2242.4|2243.8|2243.5|2241.6|2241.3|807
1617981600000|2021-04-09 15:20:00|2242.9|2242.6|2239.1|2238.8|2242.9|2242.6|2237.7|2237.4|1101
1617981900000|2021-04-09 15:25:00|2239|2238.7|2237.3|2237|2239.8|2239.5|2236.8|2236.5|738
1617982200000|2021-04-09 15:30:00|2237.2|2236.9|2236.7|2236.4|2239.5|2239.2|2236.6|2236.3|553
1617982500000|2021-04-09 15:35:00|2236.8|2236.5|2237|2236.7|2238|2237.7|2235.9|2235.6|441
1617982800000|2021-04-09 15:40:00|2236.4|2236.1|2237.6|2237.3|2237.6|2237.3|2235.3|2235|1101
1617983100000|2021-04-09 15:45:00|2237.5|2237.2|2239.1|2238.8|2240|2239.7|2237.3|2237|1946
1617983400000|2021-04-09 15:50:00|2239.2|2238.9|2241.4|2241.1|2241.7|2241.4|2238.1|2237.8|938
1617983700000|2021-04-09 15:55:00|2241.2|2240.9|2239.1|2238.8|2241.2|2240.9|2237.9|2237.6|1131
1617984000000|2021-04-09 16:00:00|2239|2238.7|2237.3|2237|2239.1|2238.8|2236.3|2236|1987
1617984300000|2021-04-09 16:05:00|2237|2236.7|2235.1|2234.8|2237.3|2237|2234.3|2234|1871
1617984600000|2021-04-09 16:10:00|2234.9|2234.6|2233.5|2233.2|2235.4|2235.1|2233.4|2233.1|1492
1617984900000|2021-04-09 16:15:00|2233.4|2233.1|2235.9|2235.6|2235.9|2235.6|2233.3|2233|1180
1617985200000|2021-04-09 16:20:00|2235.8|2235.5|2237.9|2237.6|2238|2237.7|2235.5|2235.2|535
1617985500000|2021-04-09 16:25:00|2237.8|2237.5|2238.1|2237.8|2238.4|2238.1|2236.1|2235.8|482
1617985800000|2021-04-09 16:30:00|2238.2|2237.9|2239.1|2238.8|2239.7|2239.4|2238|2237.7|673
1617986100000|2021-04-09 16:35:00|2239.2|2238.9|2238.7|2238.4|2240.4|2240.1|2238.6|2238.3|524
1617986400000|2021-04-09 16:40:00|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.1|2237.8|398
1617986700000|2021-04-09 16:45:00|2239|2238.7|2235.9|2235.6|2240.1|2239.8|2235.4|2235.1|853
1617987000000|2021-04-09 16:50:00|2236|2235.7|2235.8|2235.5|2236.9|2236.6|2234.4|2234.1|898
1617987300000|2021-04-09 16:55:00|2235.4|2235.1|2238|2237.7|2238.3|2238|2235.3|2235|548
1617987600000|2021-04-09 17:00:00|2237.9|2237.6|2235.3|2235|2238.6|2238.3|2235|2234.7|673
1617987900000|2021-04-09 17:05:00|2235.1|2234.8|2234.7|2234.4|2235.7|2235.4|2234.2|2233.9|828
1617988200000|2021-04-09 17:10:00|2234.6|2234.3|2233.6|2233.3|2235.1|2234.8|2233.5|2233.2|464
1617988500000|2021-04-09 17:15:00|2233.5|2233.2|2233.8|2233.5|2234.6|2234.3|2233.3|2233|590
1617988800000|2021-04-09 17:20:00|2233.6|2233.3|2232.6|2232.3|2234|2233.7|2232.1|2231.8|1199
1617989100000|2021-04-09 17:25:00|2232.7|2232.4|2233.6|2233.3|2234.8|2234.5|2232.7|2232.4|636
1617989400000|2021-04-09 17:30:00|2233.5|2233.2|2232.7|2232.4|2233.9|2233.6|2231.3|2231|987
1617989700000|2021-04-09 17:35:00|2232.8|2232.5|2233.8|2233.5|2234.3|2234|2232.7|2232.4|663
1617990000000|2021-04-09 17:40:00|2234|2233.7|2232.2|2231.9|2234.4|2234.1|2231.6|2231.3|1162
1617990300000|2021-04-09 17:45:00|2232.3|2232|2234.4|2234.1|2234.7|2234.4|2231.8|2231.5|795
1617990600000|2021-04-09 17:50:00|2234.5|2234.2|2234.8|2234.5|2235.8|2235.5|2233.7|2233.4|905
1617990900000|2021-04-09 17:55:00|2234.7|2234.4|2234.5|2234.2|2235.1|2234.8|2233.4|2233.1|505
1617991200000|2021-04-09 18:00:00|2234.6|2234.3|2235.5|2235.2|2237|2236.7|2234.3|2234|729
1617991500000|2021-04-09 18:05:00|2235.4|2235.1|2233.3|2233|2235.7|2235.4|2232.6|2232.3|932
1617991800000|2021-04-09 18:10:00|2233.2|2232.9|2233.7|2233.4|2234|2233.7|2232.6|2232.3|384
1617992100000|2021-04-09 18:15:00|2233.6|2233.3|2235.8|2235.5|2236.3|2236|2233.6|2233.3|723
1617992400000|2021-04-09 18:20:00|2235.9|2235.6|2236.2|2235.9|2236.5|2236.2|2234.7|2234.4|561
1617992700000|2021-04-09 18:25:00|2236.3|2236|2234.1|2233.8|2237.6|2237.3|2233.7|2233.4|1595
1617993000000|2021-04-09 18:30:00|2233.9|2233.6|2233.6|2233.3|2234.3|2234|2232.9|2232.6|526
1617993300000|2021-04-09 18:35:00|2233.9|2233.6|2234.3|2234|2234.8|2234.5|2233.2|2232.9|663
1617993600000|2021-04-09 18:40:00|2234.5|2234.2|2235.7|2235.4|2236.3|2236|2234.3|2234|533
1617993900000|2021-04-09 18:45:00|2235.6|2235.3|2235.9|2235.6|2236.6|2236.3|2235.3|2235|451
1617994200000|2021-04-09 18:50:00|2235.7|2235.4|2234.6|2234.3|2236|2235.7|2234.2|2233.9|421
1617994500000|2021-04-09 18:55:00|2234.8|2234.5|2234.4|2234.1|2235|2234.7|2233.6|2233.3|412
1617994800000|2021-04-09 19:00:00|2234.5|2234.2|2233.7|2233.4|2234.5|2234.2|2233.2|2232.9|755
1617995100000|2021-04-09 19:05:00|2233.6|2233.3|2232.6|2232.3|2233.8|2233.5|2232.5|2232.2|907
1617995400000|2021-04-09 19:10:00|2232.5|2232.2|2231.1|2230.8|2232.5|2232.2|2229.7|2229.4|1094
1617995700000|2021-04-09 19:15:00|2230.8|2230.5|2233.2|2232.9|2233.3|2233|2230.8|2230.5|562
1617996000000|2021-04-09 19:20:00|2233.1|2232.8|2235.2|2234.9|2235.3|2235|2233|2232.7|856
1617996300000|2021-04-09 19:25:00|2235.3|2235|2238.1|2237.8|2238.8|2238.5|2235.2|2234.9|1253
1617996600000|2021-04-09 19:30:00|2238.2|2237.9|2239.7|2239.4|2240.5|2240.2|2238.2|2237.9|1697
1617996900000|2021-04-09 19:35:00|2239.8|2239.5|2240.2|2239.9|2241.6|2241.3|2239.3|2239|1554
1617997200000|2021-04-09 19:40:00|2240.3|2240|2238.5|2238.2|2241.2|2240.9|2238.3|2238|1673
1617997500000|2021-04-09 19:45:00|2238.6|2238.3|2240.7|2240.4|2241.5|2241.2|2238.1|2237.8|1926
1617997800000|2021-04-09 19:50:00|2241.1|2240.8|2246.7|2246.4|2246.7|2246.4|2241.1|2240.8|3653
1617998100000|2021-04-09 19:55:00|2246.8|2246.5|2242.1|2241.8|2247.2|2246.9|2241|2240.7|11864
1617998400000|2021-04-09 20:00:00|2242|2241.7|2242.6|2242.3|2246|2245.7|2241.9|2241.6|4065
1617998700000|2021-04-09 20:05:00|2242.5|2242.2|2241.7|2241.4|2243.4|2243.1|2241.5|2241.2|1752
1617999000000|2021-04-09 20:10:00|2241.4|2241.1|2242.3|2241.5|2242.4|2241.8|2239.9|2239.6|1559
1617999300000|2021-04-09 20:15:00|2242.4|2241.6|2243|2242.2|2244|2243.2|2242.4|2241.6|0
1617999600000|2021-04-09 20:20:00|2242.9|2242.1|2242.8|2242|2243|2242.2|2242.8|2242|0
1617999900000|2021-04-09 20:25:00|2242.9|2242.1|2242.5|2241.7|2242.9|2242.1|2242.4|2241.6|0
1618000200000|2021-04-09 20:30:00|2241.4|2241.1|2241.1|2240.8|2242.1|2241.8|2241.1|2240.8|157
1618000500000|2021-04-09 20:35:00|2241.2|2240.9|2241.7|2241.4|2243.2|2242.9|2241|2240.7|351
1618000800000|2021-04-09 20:40:00|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.3|2241|53
1618001100000|2021-04-09 20:45:00|2241.6|2241.3|2244.2|2243.9|2244.3|2244|2241.4|2241.1|624
1618001400000|2021-04-09 20:50:00|2244.3|2244|2243.9|2243.6|2244.7|2244.4|2243.1|2242.8|136
1618001700000|2021-04-09 20:55:00|2243.8|2243.5|2243.4|2242.6|2243.9|2243.6|2242.5|2242.2|135
1618178400000|2021-04-11 22:00:00|2243.5|2242.7|2241.4|2241.1|2243.9|2243.6|2241.4|2241.1|212
1618178700000|2021-04-11 22:05:00|2241.3|2241|2242.7|2242.4|2242.8|2242.5|2241.3|2241|31
1618179000000|2021-04-11 22:10:00|2242.5|2242.2|2243.9|2243.6|2243.9|2243.6|2241.5|2241.2|105
1618179300000|2021-04-11 22:15:00|2243.8|2243.5|2243.1|2242.8|2244.6|2244.3|2242.8|2242.5|65
1618179600000|2021-04-11 22:20:00|2242.8|2242.5|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|15
1618179900000|2021-04-11 22:25:00|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2242.9|2242.6|22
1618180200000|2021-04-11 22:30:00|2243.2|2242.9|2243.2|2242.9|2243.3|2243|2242.6|2242.3|11
1618180500000|2021-04-11 22:35:00|2243.3|2243|2244.4|2244.1|2244.4|2244.1|2243.2|2242.9|53
1618180800000|2021-04-11 22:40:00|2244.3|2244|2243.4|2243.1|2244.3|2244|2243.4|2243.1|16
1618181100000|2021-04-11 22:45:00|2244.2|2243.9|2243.7|2243.4|2244.2|2243.9|2243.7|2243.4|16
1618181400000|2021-04-11 22:50:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|4
1618181700000|2021-04-11 22:55:00|2244|2243.7|2243|2242.7|2244|2243.7|2241.9|2241.6|50
1618182000000|2021-04-11 23:00:00|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242|2241.7|44
1618182300000|2021-04-11 23:05:00|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2242.1|2241.8|17
1618182600000|2021-04-11 23:10:00|2242.3|2242|2242.7|2242.4|2242.9|2242.6|2241.9|2241.6|10
1618182900000|2021-04-11 23:15:00|2242.8|2242.5|2243.7|2243.4|2243.7|2243.4|2242.4|2242.1|25
1618183200000|2021-04-11 23:20:00|2243.8|2243.5|2244.1|2243.8|2244.4|2244.1|2243.5|2243.2|23
1618183500000|2021-04-11 23:25:00|2244|2243.7|2242.7|2242.4|2244|2243.7|2242.7|2242.4|56
1618183800000|2021-04-11 23:30:00|2242.8|2242.5|2242.6|2242.3|2243.2|2242.9|2242.6|2242.3|9
1618184100000|2021-04-11 23:35:00|2241.9|2241.6|2241.2|2240.9|2241.9|2241.6|2240.2|2239.9|124
1618184400000|2021-04-11 23:40:00|2241.3|2241|2241.1|2240.8|2241.7|2241.4|2241.1|2240.8|20
1618184700000|2021-04-11 23:45:00|2240.9|2240.6|2241.1|2240.8|2241.5|2241.2|2240.4|2240.1|22
1618185000000|2021-04-11 23:50:00|2240.9|2240.6|2241.1|2240.8|2241.5|2241.2|2240.4|2240.1|27
1618185300000|2021-04-11 23:55:00|2241.7|2241.4|2240.8|2240.5|2241.7|2241.4|2240.5|2240.2|14
1618185600000|2021-04-12 00:00:00|2241.2|2240.9|2238.7|2238.4|2241.2|2240.9|2238.6|2238.3|88
1618185900000|2021-04-12 00:05:00|2238.6|2238.3|2238.9|2238.6|2239.6|2239.3|2238.2|2237.9|47
1618186200000|2021-04-12 00:10:00|2239.3|2239|2236.7|2236.4|2239.3|2239|2236|2235.7|92
1618186500000|2021-04-12 00:15:00|2236.5|2236.2|2238.4|2238.1|2238.7|2238.4|2236.5|2236.2|33
1618186800000|2021-04-12 00:20:00|2238.3|2238|2237.7|2237.4|2238.3|2238|2236.3|2236|144
1618187100000|2021-04-12 00:25:00|2237.9|2237.6|2238.3|2238|2239|2238.7|2237.7|2237.4|40
1618187400000|2021-04-12 00:30:00|2238.4|2238.1|2239.5|2239.2|2239.7|2239.4|2238.1|2237.8|29
1618187700000|2021-04-12 00:35:00|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2238.9|2238.6|15
1618188000000|2021-04-12 00:40:00|2239.9|2239.6|2241|2240.7|2241.2|2240.9|2239.9|2239.6|71
1618188300000|2021-04-12 00:45:00|2240.8|2240.5|2240.2|2239.9|2241.4|2241.1|2239.9|2239.6|35
1618188600000|2021-04-12 00:50:00|2240.1|2239.8|2239.3|2239|2240.4|2240.1|2239.2|2238.9|48
1618188900000|2021-04-12 00:55:00|2239.2|2238.9|2240.3|2240|2240.7|2240.4|2239.2|2238.9|14
1618189200000|2021-04-12 01:00:00|2240.6|2240.3|2238.1|2237.8|2240.8|2240.5|2238.1|2237.8|51
1618189500000|2021-04-12 01:05:00|2238|2237.7|2238.7|2238.4|2239.9|2239.6|2237.8|2237.5|85
1618189800000|2021-04-12 01:10:00|2238.9|2238.6|2238.7|2238.4|2239.1|2238.8|2238.4|2238.1|70
1618190100000|2021-04-12 01:15:00|2238.9|2238.6|2238.9|2238.6|2239.8|2239.5|2238.6|2238.3|66
1618190400000|2021-04-12 01:20:00|2239.4|2239.1|2238.2|2237.9|2239.9|2239.6|2238.2|2237.9|44
1618190700000|2021-04-12 01:25:00|2238.5|2238.2|2238|2237.7|2238.9|2238.6|2237.5|2237.2|53
1618191000000|2021-04-12 01:30:00|2238.1|2237.8|2235.6|2235.3|2238.1|2237.8|2235.3|2235|94
1618191300000|2021-04-12 01:35:00|2235.4|2235.1|2237|2236.7|2237.1|2236.8|2235.1|2234.8|84
1618191600000|2021-04-12 01:40:00|2237.2|2236.9|2237.9|2237.6|2237.9|2237.6|2236.3|2236|41
1618191900000|2021-04-12 01:45:00|2237.7|2237.4|2236.6|2236.3|2238|2237.7|2236.6|2236.3|47
1618192200000|2021-04-12 01:50:00|2237.3|2237|2236|2235.7|2237.3|2237|2235.5|2235.2|127
1618192500000|2021-04-12 01:55:00|2235.6|2235.3|2236.6|2236.3|2236.6|2236.3|2235.2|2234.9|23
1618192800000|2021-04-12 02:00:00|2236.5|2236.2|2235.2|2234.9|2236.5|2236.2|2234.1|2233.8|73
1618193100000|2021-04-12 02:05:00|2234.7|2234.4|2234.3|2234|2234.9|2234.6|2233.5|2233.2|80
1618193400000|2021-04-12 02:10:00|2234.7|2234.4|2234.4|2234.1|2235.1|2234.8|2234.4|2234.1|31
1618193700000|2021-04-12 02:15:00|2234.6|2234.3|2234.1|2233.8|2234.6|2234.3|2233|2232.7|75
1618194000000|2021-04-12 02:20:00|2233.7|2233.4|2234.5|2234.2|2234.7|2234.4|2233.5|2233.2|21
1618194300000|2021-04-12 02:25:00|2233.7|2233.4|2234.5|2234.2|2234.9|2234.6|2233.7|2233.4|23
1618194600000|2021-04-12 02:30:00|2234.9|2234.6|2234.3|2234|2235.5|2235.2|2234.3|2234|17
1618194900000|2021-04-12 02:35:00|2233.5|2233.2|2233.1|2232.8|2234.2|2233.9|2232.4|2232.1|98
1618195200000|2021-04-12 02:40:00|2232.9|2232.6|2231.9|2231.6|2233.1|2232.8|2231.6|2231.3|91
1618195500000|2021-04-12 02:45:00|2231.7|2231.4|2231.9|2231.6|2232.8|2232.5|2231.4|2231.1|26
1618195800000|2021-04-12 02:50:00|2232.2|2231.9|2231.6|2231.3|2232.6|2232.3|2231.6|2231.3|9
1618196100000|2021-04-12 02:55:00|2232.5|2232.2|2232.1|2231.8|2232.8|2232.5|2231.6|2231.3|37
1618196400000|2021-04-12 03:00:00|2231.6|2231.3|2232.7|2232.4|2232.7|2232.4|2230.4|2230.1|155
1618196700000|2021-04-12 03:05:00|2232.5|2232.2|2232.6|2232.3|2233.2|2232.9|2231.9|2231.6|30
1618197000000|2021-04-12 03:10:00|2233.4|2233.1|2232.7|2232.4|2233.4|2233.1|2232.6|2232.3|26
1618197300000|2021-04-12 03:15:00|2232.9|2232.6|2233.2|2232.9|2233.3|2233|2232.9|2232.6|5
1618197600000|2021-04-12 03:20:00|2233|2232.7|2233.1|2232.8|2234|2233.7|2232.9|2232.6|20
1618197900000|2021-04-12 03:25:00|2232.4|2232.1|2232.1|2231.8|2232.5|2232.2|2231.7|2231.4|12
1618198200000|2021-04-12 03:30:00|2232|2231.7|2231.6|2231.3|2232|2231.7|2231.2|2230.9|7
1618198500000|2021-04-12 03:35:00|2231.4|2231.1|2231.6|2231.3|2231.6|2231.3|2230.9|2230.6|13
1618198800000|2021-04-12 03:40:00|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2230.8|2230.5|11
1618199100000|2021-04-12 03:45:00|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2232|2231.7|19
1618199400000|2021-04-12 03:50:00|2232.5|2232.2|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|7
1618199700000|2021-04-12 03:55:00|2232.9|2232.6|2232.5|2232.2|2233.2|2232.9|2232.5|2232.2|12
1618200000000|2021-04-12 04:00:00|2232.8|2232.5|2231.7|2231.4|2232.9|2232.6|2231.7|2231.4|24
1618200300000|2021-04-12 04:05:00|2232.2|2231.9|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|4
1618200600000|2021-04-12 04:10:00|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|3
1618200900000|2021-04-12 04:15:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232|2231.7|14
1618201200000|2021-04-12 04:20:00|2232.7|2232.4|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|13
1618201500000|2021-04-12 04:25:00|2232.3|2232|2233.8|2233.5|2233.8|2233.5|2232.3|2232|16
1618201800000|2021-04-12 04:30:00|2233.9|2233.6|2233.1|2232.8|2233.9|2233.6|2232.8|2232.5|52
1618202100000|2021-04-12 04:35:00|2233|2232.7|2232.9|2232.6|2233.8|2233.5|2232.6|2232.3|24
1618202400000|2021-04-12 04:40:00|2233|2232.7|2231.9|2231.6|2233|2232.7|2231.7|2231.4|20
1618202700000|2021-04-12 04:45:00|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|4
1618203000000|2021-04-12 04:50:00|2232.1|2231.8|2231.7|2231.4|2232.6|2232.3|2231.7|2231.4|6
1618203300000|2021-04-12 04:55:00|2231.8|2231.5|2231.3|2231|2232|2231.7|2231|2230.7|50
1618203600000|2021-04-12 05:00:00|2231|2230.7|2231.1|2230.8|2231.4|2231.1|2230.5|2230.2|38
1618203900000|2021-04-12 05:05:00|2231|2230.7|2231.9|2231.6|2231.9|2231.6|2230.9|2230.6|30
1618204200000|2021-04-12 05:10:00|2231.7|2231.4|2229.6|2229.3|2231.7|2231.4|2229.6|2229.3|55
1618204500000|2021-04-12 05:15:00|2229.9|2229.6|2231.9|2231.6|2232.1|2231.8|2229.5|2229.2|41
1618204800000|2021-04-12 05:20:00|2232.2|2231.9|2231.7|2231.4|2232.5|2232.2|2231.6|2231.3|86
1618205100000|2021-04-12 05:25:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.4|2231.1|24
1618205400000|2021-04-12 05:30:00|2231.7|2231.4|2232.2|2231.9|2232.4|2232.1|2231.5|2231.2|25
1618205700000|2021-04-12 05:35:00|2231.4|2231.1|2229.9|2229.6|2231.4|2231.1|2229.4|2229.1|161
1618206000000|2021-04-12 05:40:00|2229.8|2229.5|2228.3|2228|2229.8|2229.5|2228.3|2228|132
1618206300000|2021-04-12 05:45:00|2228.2|2227.9|2229.1|2228.8|2229.9|2229.6|2228.2|2227.9|55
1618206600000|2021-04-12 05:50:00|2229|2228.7|2229.4|2229.1|2230.1|2229.8|2229|2228.7|17
1618206900000|2021-04-12 05:55:00|2229.7|2229.4|2229.8|2229.5|2230.1|2229.8|2229.7|2229.4|8
1618207200000|2021-04-12 06:00:00|2229.6|2229.3|2229|2228.7|2229.9|2229.6|2228.5|2228.2|62
1618207500000|2021-04-12 06:05:00|2229.1|2228.8|2230.6|2230.3|2230.7|2230.4|2229|2228.7|56
1618207800000|2021-04-12 06:10:00|2230.4|2230.1|2228.5|2228.2|2230.4|2230.1|2228.5|2228.2|67
1618208100000|2021-04-12 06:15:00|2228.4|2228.1|2228.7|2228.4|2229.2|2228.9|2227.2|2226.9|148
1618208400000|2021-04-12 06:20:00|2228.5|2228.2|2227.6|2227.3|2228.5|2228.2|2226.7|2226.4|90
1618208700000|2021-04-12 06:25:00|2228.1|2227.8|2229.9|2229.6|2229.9|2229.6|2228.1|2227.8|56
1618209000000|2021-04-12 06:30:00|2230|2229.7|2230.3|2230|2230.8|2230.5|2229.7|2229.4|46
1618209300000|2021-04-12 06:35:00|2230.7|2230.4|2230.6|2230.3|2231.3|2231|2230.4|2230.1|31
1618209600000|2021-04-12 06:40:00|2230.7|2230.4|2231.5|2231.2|2232.2|2231.9|2230.6|2230.3|85
1618209900000|2021-04-12 06:45:00|2231.6|2231.3|2232.7|2232.4|2233.1|2232.8|2231.3|2231|47
1618210200000|2021-04-12 06:50:00|2232.5|2232.2|2233.3|2233|2233.4|2233.1|2232.2|2231.9|53
1618210500000|2021-04-12 06:55:00|2233|2232.7|2232.6|2232.3|2234|2233.7|2232.6|2232.3|70
1618210800000|2021-04-12 07:00:00|2232.5|2232.2|2229.4|2229.1|2233|2232.7|2229.1|2228.8|168
1618211100000|2021-04-12 07:05:00|2229.2|2228.9|2232.3|2232|2232.3|2232|2229.2|2228.9|118
1618211400000|2021-04-12 07:10:00|2232.7|2232.4|2233.8|2233.5|2234.2|2233.9|2232.6|2232.3|85
1618211700000|2021-04-12 07:15:00|2233.9|2233.6|2232.9|2232.6|2234.6|2234.3|2232.9|2232.6|117
1618212000000|2021-04-12 07:20:00|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2231.4|2231.1|118
1618212300000|2021-04-12 07:25:00|2231.9|2231.6|2232.8|2232.5|2233|2232.7|2231.5|2231.2|108
1618212600000|2021-04-12 07:30:00|2232.5|2232.2|2233.3|2233|2233.5|2233.2|2231.7|2231.4|156
1618212900000|2021-04-12 07:35:00|2233.5|2233.2|2232.6|2232.3|2233.9|2233.6|2232.1|2231.8|103
1618213200000|2021-04-12 07:40:00|2232.4|2232.1|2232.7|2232.4|2233.2|2232.9|2231.9|2231.6|79
1618213500000|2021-04-12 07:45:00|2232.6|2232.3|2233.7|2233.4|2233.7|2233.4|2231.9|2231.6|71
1618213800000|2021-04-12 07:50:00|2233.6|2233.3|2233.4|2233.1|2234.6|2234.3|2233.1|2232.8|49
1618214100000|2021-04-12 07:55:00|2233.7|2233.4|2233.1|2232.8|2233.7|2233.4|2232.6|2232.3|37
1618214400000|2021-04-12 08:00:00|2232.9|2232.6|2234.7|2234.4|2234.7|2234.4|2232.9|2232.6|111
1618214700000|2021-04-12 08:05:00|2234.8|2234.5|2233.3|2233|2234.8|2234.5|2232.5|2232.2|61
1618215000000|2021-04-12 08:10:00|2233.5|2233.2|2233.9|2233.6|2234.7|2234.4|2233.5|2233.2|48
1618215300000|2021-04-12 08:15:00|2234|2233.7|2233|2232.7|2234|2233.7|2232.7|2232.4|59
1618215600000|2021-04-12 08:20:00|2233.5|2233.2|2233.3|2233|2233.7|2233.4|2232.5|2232.2|53
1618215900000|2021-04-12 08:25:00|2233.5|2233.2|2232.6|2232.3|2233.9|2233.6|2232.5|2232.2|66
1618216200000|2021-04-12 08:30:00|2232.7|2232.4|2233.5|2233.2|2233.8|2233.5|2232.7|2232.4|52
1618216500000|2021-04-12 08:35:00|2233.3|2233|2233.9|2233.6|2234.4|2234.1|2232.9|2232.6|58
1618216800000|2021-04-12 08:40:00|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2232.9|2232.6|95
1618217100000|2021-04-12 08:45:00|2233.7|2233.4|2233.6|2233.3|2234.3|2234|2233.4|2233.1|46
1618217400000|2021-04-12 08:50:00|2233.9|2233.6|2234.2|2233.9|2234.6|2234.3|2233.6|2233.3|14
1618217700000|2021-04-12 08:55:00|2234.5|2234.2|2234.4|2234.1|2234.7|2234.4|2233.9|2233.6|34
1618218000000|2021-04-12 09:00:00|2234.5|2234.2|2234.8|2234.5|2235.4|2235.1|2234.5|2234.2|97
1618218300000|2021-04-12 09:05:00|2234.7|2234.4|2235.2|2234.9|2235.7|2235.4|2234.7|2234.4|61
1618218600000|2021-04-12 09:10:00|2235.4|2235.1|2234.9|2234.6|2235.4|2235.1|2234.4|2234.1|59
1618218900000|2021-04-12 09:15:00|2235.4|2235.1|2236.4|2236.1|2236.6|2236.3|2235.3|2235|146
1618219200000|2021-04-12 09:20:00|2236.3|2236|2236|2235.7|2236.5|2236.2|2235.5|2235.2|30
1618219500000|2021-04-12 09:25:00|2236.3|2236|2236.8|2236.5|2237.1|2236.8|2235|2234.7|106
1618219800000|2021-04-12 09:30:00|2236.9|2236.6|2236.5|2236.2|2237.6|2237.3|2235.9|2235.6|65
1618220100000|2021-04-12 09:35:00|2237|2236.7|2236.9|2236.6|2237.7|2237.4|2236.7|2236.4|33
1618220400000|2021-04-12 09:40:00|2237|2236.7|2236.7|2236.4|2237.8|2237.5|2236.7|2236.4|38
1618220700000|2021-04-12 09:45:00|2236.8|2236.5|2236.5|2236.2|2236.8|2236.5|2236.3|2236|17
1618221000000|2021-04-12 09:50:00|2236.4|2236.1|2236.6|2236.3|2237|2236.7|2236.2|2235.9|16
1618221300000|2021-04-12 09:55:00|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.7|2236.4|19
1618221600000|2021-04-12 10:00:00|2236.8|2236.5|2236|2235.7|2236.9|2236.6|2235.6|2235.3|30
1618221900000|2021-04-12 10:05:00|2236.4|2236.1|2236.5|2236.2|2236.8|2236.5|2236|2235.7|38
1618222200000|2021-04-12 10:10:00|2236.8|2236.5|2238.1|2237.8|2238.4|2238.1|2236.8|2236.5|121
1618222500000|2021-04-12 10:15:00|2238.2|2237.9|2236.3|2236|2238.4|2238.1|2236.3|2236|96
1618222800000|2021-04-12 10:20:00|2236|2235.7|2236.9|2236.6|2237.3|2237|2235.4|2235.1|61
1618223100000|2021-04-12 10:25:00|2236.8|2236.5|2236.8|2236.5|2237.5|2237.2|2236.7|2236.4|24
1618223400000|2021-04-12 10:30:00|2236.7|2236.4|2237.2|2236.9|2237.8|2237.5|2236.4|2236.1|32
1618223700000|2021-04-12 10:35:00|2237.1|2236.8|2238.1|2237.8|2238.1|2237.8|2237|2236.7|32
1618224000000|2021-04-12 10:40:00|2237.8|2237.5|2237.7|2237.4|2238.2|2237.9|2237.3|2237|42
1618224300000|2021-04-12 10:45:00|2237.5|2237.2|2238.1|2237.8|2238.5|2238.2|2237.2|2236.9|81
1618224600000|2021-04-12 10:50:00|2237.8|2237.5|2238.3|2238|2238.9|2238.6|2237.7|2237.4|40
1618224900000|2021-04-12 10:55:00|2238.7|2238.4|2237.9|2237.6|2238.8|2238.5|2237.9|2237.6|25
1618225200000|2021-04-12 11:00:00|2238.3|2238|2238.4|2238.1|2239.1|2238.8|2238.1|2237.8|105
1618225500000|2021-04-12 11:05:00|2238.8|2238.5|2238.4|2238.1|2239.1|2238.8|2238|2237.7|109
1618225800000|2021-04-12 11:10:00|2238.5|2238.2|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|83
1618226100000|2021-04-12 11:15:00|2238.5|2238.2|2240.2|2239.9|2240.4|2240.1|2238.1|2237.8|109
1618226400000|2021-04-12 11:20:00|2240.3|2240|2242|2241.7|2242.7|2242.4|2240.3|2240|195
1618226700000|2021-04-12 11:25:00|2242.1|2241.8|2241|2240.7|2242.1|2241.8|2240.9|2240.6|53
1618227000000|2021-04-12 11:30:00|2241.3|2241|2241.3|2241|2241.6|2241.3|2240.7|2240.4|78
1618227300000|2021-04-12 11:35:00|2241.1|2240.8|2241.9|2241.6|2242.1|2241.8|2240.5|2240.2|90
1618227600000|2021-04-12 11:40:00|2241.6|2241.3|2241.6|2241.3|2242.4|2242.1|2240.9|2240.6|82
1618227900000|2021-04-12 11:45:00|2241.7|2241.4|2240.2|2239.9|2241.8|2241.5|2239.8|2239.5|113
1618228200000|2021-04-12 11:50:00|2240|2239.7|2241.5|2241.2|2241.5|2241.2|2240|2239.7|45
1618228500000|2021-04-12 11:55:00|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2240.5|2240.2|79
1618228800000|2021-04-12 12:00:00|2241.7|2241.4|2241|2240.7|2242.1|2241.8|2241|2240.7|167
1618229100000|2021-04-12 12:05:00|2241.2|2240.9|2242.1|2241.8|2242.2|2241.9|2241.2|2240.9|96
1618229400000|2021-04-12 12:10:00|2242.2|2241.9|2240.8|2240.5|2242.2|2241.9|2240.7|2240.4|55
1618229700000|2021-04-12 12:15:00|2240.7|2240.4|2241|2240.7|2241.7|2241.4|2240.5|2240.2|102
1618230000000|2021-04-12 12:20:00|2241.1|2240.8|2240.8|2240.5|2241.5|2241.2|2240.4|2240.1|147
1618230300000|2021-04-12 12:25:00|2241|2240.7|2240.9|2240.6|2241.6|2241.3|2240.4|2240.1|89
1618230600000|2021-04-12 12:30:00|2240.7|2240.4|2239.9|2239.6|2241|2240.7|2239.9|2239.6|134
1618230900000|2021-04-12 12:35:00|2239.8|2239.5|2239.3|2239|2240|2239.7|2238.3|2238|141
1618231200000|2021-04-12 12:40:00|2239.8|2239.5|2239.6|2239.3|2240.2|2239.9|2238.8|2238.5|168
1618231500000|2021-04-12 12:45:00|2239.8|2239.5|2240.6|2240.3|2240.8|2240.5|2239.6|2239.3|105
1618231800000|2021-04-12 12:50:00|2240.4|2240.1|2239.6|2239.3|2240.7|2240.4|2238.8|2238.5|130
1618232100000|2021-04-12 12:55:00|2239.3|2239|2238.7|2238.4|2239.3|2239|2238.3|2238|131
1618232400000|2021-04-12 13:00:00|2238.8|2238.5|2241.5|2241.2|2242.5|2242.2|2238.8|2238.5|375
1618232700000|2021-04-12 13:05:00|2241.3|2241|2242.2|2241.9|2242.5|2242.2|2241|2240.7|1170
1618233000000|2021-04-12 13:10:00|2242.4|2242.1|2244.5|2244.2|2244.5|2244.2|2242.4|2242.1|300
1618233300000|2021-04-12 13:15:00|2244.4|2244.1|2244.4|2244.1|2244.8|2244.5|2243.5|2243.2|413
1618233600000|2021-04-12 13:20:00|2244.3|2244|2242.9|2242.6|2244.3|2244|2242.3|2242|233
1618233900000|2021-04-12 13:25:00|2243.1|2242.8|2243|2242.7|2243.9|2243.6|2242.6|2242.3|401
1618234200000|2021-04-12 13:30:00|2243.1|2242.8|2242.3|2242|2245.5|2245.2|2240.1|2239.8|3909
1618234500000|2021-04-12 13:35:00|2242|2241.7|2238.9|2238.6|2245.3|2245|2238.4|2238.1|2560
1618234800000|2021-04-12 13:40:00|2239|2238.7|2235.7|2235.4|2239.2|2238.9|2235.6|2235.3|2055
1618235100000|2021-04-12 13:45:00|2235.6|2235.3|2228.5|2228.2|2235.8|2235.5|2228.4|2228.1|3314
1618235400000|2021-04-12 13:50:00|2228.4|2228.1|2228.1|2227.8|2230.5|2230.2|2224.4|2224.1|3806
1618235700000|2021-04-12 13:55:00|2228|2227.7|2221.8|2221.5|2228|2227.7|2220.4|2220.1|2946
1618236000000|2021-04-12 14:00:00|2221.6|2221.3|2224.2|2223.9|2225.8|2225.5|2220.9|2220.6|3167
1618236300000|2021-04-12 14:05:00|2224|2223.7|2229.1|2228.8|2229.5|2229.2|2222.2|2221.9|2435
1618236600000|2021-04-12 14:10:00|2229.2|2228.9|2225.9|2225.6|2229.2|2228.9|2221.9|2221.6|2291
1618236900000|2021-04-12 14:15:00|2225.6|2225.3|2229.1|2228.8|2229.3|2229|2224.8|2224.5|2787
1618237200000|2021-04-12 14:20:00|2229.2|2228.9|2229.1|2228.8|2229.7|2229.4|2228.1|2227.8|2524
1618237500000|2021-04-12 14:25:00|2229|2228.7|2229.4|2229.1|2230.6|2230.3|2227.6|2227.3|2567
1618237800000|2021-04-12 14:30:00|2229.6|2229.3|2225.7|2225.4|2230|2229.7|2223.4|2223.1|1480
1618238100000|2021-04-12 14:35:00|2225.8|2225.5|2224|2223.7|2227|2226.7|2222.5|2222.2|1570
1618238400000|2021-04-12 14:40:00|2224.3|2224|2222.2|2221.9|2224.8|2224.5|2221.1|2220.8|1214
1618238700000|2021-04-12 14:45:00|2222.4|2222.1|2226.1|2225.8|2226.6|2226.3|2221|2220.7|1549
1618239000000|2021-04-12 14:50:00|2225.8|2225.5|2225.4|2225.1|2227.2|2226.9|2224.6|2224.3|1993
1618239300000|2021-04-12 14:55:00|2225.5|2225.2|2226|2225.7|2227|2226.7|2224.5|2224.2|885
1618239600000|2021-04-12 15:00:00|2225.9|2225.6|2226.1|2225.8|2226.9|2226.6|2225.1|2224.8|641
1618239900000|2021-04-12 15:05:00|2226.2|2225.9|2222.2|2221.9|2226.6|2226.3|2221.9|2221.6|841
1618240200000|2021-04-12 15:10:00|2222.1|2221.8|2224.8|2224.5|2225.7|2225.4|2221.5|2221.2|1186
1618240500000|2021-04-12 15:15:00|2224.7|2224.4|2231.2|2230.9|2231.7|2231.4|2224.4|2224.1|1731
1618240800000|2021-04-12 15:20:00|2231.5|2231.2|2232.6|2232.3|2232.8|2232.5|2230.2|2229.9|1250
1618241100000|2021-04-12 15:25:00|2232.4|2232.1|2233.4|2233.1|2233.4|2233.1|2230.6|2230.3|1399
1618241400000|2021-04-12 15:30:00|2233.3|2233|2232.6|2232.3|2234|2233.7|2231.9|2231.6|1136
1618241700000|2021-04-12 15:35:00|2232.5|2232.2|2232.8|2232.5|2233.1|2232.8|2230.2|2229.9|1194
1618242000000|2021-04-12 15:40:00|2232.9|2232.6|2233.4|2233.1|2234.8|2234.5|2231.6|2231.3|1606
1618242300000|2021-04-12 15:45:00|2233.7|2233.4|2233.2|2232.9|2234|2233.7|2232.4|2232.1|1044
1618242600000|2021-04-12 15:50:00|2233.3|2233|2234|2233.7|2235.1|2234.8|2231.8|2231.5|2181
1618242900000|2021-04-12 15:55:00|2234.1|2233.8|2234.4|2234.1|2235.7|2235.4|2233.2|2232.9|853
1618243200000|2021-04-12 16:00:00|2234.3|2234|2233|2232.7|2234.9|2234.6|2232.6|2232.3|551
1618243500000|2021-04-12 16:05:00|2233.1|2232.8|2233.1|2232.8|2234.5|2234.2|2232.9|2232.6|1211
1618243800000|2021-04-12 16:10:00|2233|2232.7|2233.4|2233.1|2234.1|2233.8|2232.9|2232.6|1353
1618244100000|2021-04-12 16:15:00|2233.2|2232.9|2234.4|2234.1|2234.6|2234.3|2233|2232.7|537
1618244400000|2021-04-12 16:20:00|2234.5|2234.2|2236.8|2236.5|2236.8|2236.5|2233.6|2233.3|575
1618244700000|2021-04-12 16:25:00|2236.9|2236.6|2239.2|2238.9|2239.2|2238.9|2236.8|2236.5|925
1618245000000|2021-04-12 16:30:00|2239.3|2239|2240.9|2240.6|2243|2242.7|2239.3|2239|2229
1618245300000|2021-04-12 16:35:00|2241|2240.7|2240|2239.7|2241|2240.7|2239.4|2239.1|720
1618245600000|2021-04-12 16:40:00|2240.1|2239.8|2240|2239.7|2241.1|2240.8|2239.6|2239.3|623
1618245900000|2021-04-12 16:45:00|2239.8|2239.5|2240.2|2239.9|2241.3|2241|2239|2238.7|597
1618246200000|2021-04-12 16:50:00|2240.5|2240.2|2241.3|2241|2241.4|2241.1|2239|2238.7|479
1618246500000|2021-04-12 16:55:00|2241.2|2240.9|2240.2|2239.9|2242.1|2241.8|2239.4|2239.1|417
1618246800000|2021-04-12 17:00:00|2240.3|2240|2241|2240.7|2241|2240.7|2239.5|2239.2|594
1618247100000|2021-04-12 17:05:00|2240.9|2240.6|2240.7|2240.4|2242.3|2242|2240.5|2240.2|784
1618247400000|2021-04-12 17:10:00|2240.8|2240.5|2239.3|2239|2240.9|2240.6|2239.1|2238.8|567
1618247700000|2021-04-12 17:15:00|2239.2|2238.9|2236.2|2235.9|2239.2|2238.9|2236.1|2235.8|711
1618248000000|2021-04-12 17:20:00|2236.3|2236|2237.4|2237.1|2237.4|2237.1|2235.8|2235.5|696
1618248300000|2021-04-12 17:25:00|2237.3|2237|2236.2|2235.9|2237.9|2237.6|2236|2235.7|440
1618248600000|2021-04-12 17:30:00|2236.4|2236.1|2235.5|2235.2|2236.6|2236.3|2235|2234.7|511
1618248900000|2021-04-12 17:35:00|2235.7|2235.4|2234.5|2234.2|2235.8|2235.5|2233.8|2233.5|471
1618249200000|2021-04-12 17:40:00|2234.4|2234.1|2233.4|2233.1|2234.7|2234.4|2233|2232.7|479
1618249500000|2021-04-12 17:45:00|2233.5|2233.2|2234.8|2234.5|2235.1|2234.8|2232.6|2232.3|504
1618249800000|2021-04-12 17:50:00|2234.9|2234.6|2233.4|2233.1|2235.7|2235.4|2233|2232.7|566
1618250100000|2021-04-12 17:55:00|2233.6|2233.3|2233.5|2233.2|2234.3|2234|2233|2232.7|518
1618250400000|2021-04-12 18:00:00|2233.4|2233.1|2233.4|2233.1|2235|2234.7|2232.9|2232.6|928
1618250700000|2021-04-12 18:05:00|2233.3|2233|2232.4|2232.1|2233.9|2233.6|2231.6|2231.3|764
1618251000000|2021-04-12 18:10:00|2232.7|2232.4|2233.6|2233.3|2233.6|2233.3|2232.2|2231.9|300
1618251300000|2021-04-12 18:15:00|2233.4|2233.1|2232.3|2232|2233.6|2233.3|2232|2231.7|556
1618251600000|2021-04-12 18:20:00|2232.6|2232.3|2231.6|2231.3|2232.9|2232.6|2231.3|2231|300
1618251900000|2021-04-12 18:25:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2230.3|2230|542
1618252200000|2021-04-12 18:30:00|2232.2|2231.9|2231.7|2231.4|2232.7|2232.4|2231.4|2231.1|333
1618252500000|2021-04-12 18:35:00|2231.6|2231.3|2232.9|2232.6|2233.6|2233.3|2231.6|2231.3|420
1618252800000|2021-04-12 18:40:00|2233|2232.7|2231.5|2231.2|2233|2232.7|2229.8|2229.5|934
1618253100000|2021-04-12 18:45:00|2231.3|2231|2232.4|2232.1|2233.3|2233|2231.3|2231|527
1618253400000|2021-04-12 18:50:00|2232.5|2232.2|2232.7|2232.4|2233.2|2232.9|2230.8|2230.5|363
1618253700000|2021-04-12 18:55:00|2232.9|2232.6|2232.2|2231.9|2233.6|2233.3|2231.3|2231|520
1618254000000|2021-04-12 19:00:00|2232.1|2231.8|2229.9|2229.6|2232.4|2232.1|2228.9|2228.6|825
1618254300000|2021-04-12 19:05:00|2230|2229.7|2230.9|2230.6|2232.4|2232.1|2230|2229.7|738
1618254600000|2021-04-12 19:10:00|2230.8|2230.5|2231.2|2230.9|2232|2231.7|2229.8|2229.5|554
1618254900000|2021-04-12 19:15:00|2231.3|2231|2230|2229.7|2231.6|2231.3|2229.6|2229.3|560
1618255200000|2021-04-12 19:20:00|2229.8|2229.5|2236|2235.7|2236.1|2235.8|2229.7|2229.4|1145
1618255500000|2021-04-12 19:25:00|2236.1|2235.8|2234.7|2234.4|2236.8|2236.5|2234.5|2234.2|741
1618255800000|2021-04-12 19:30:00|2234.6|2234.3|2235.1|2234.8|2236.6|2236.3|2234.6|2234.3|1058
1618256100000|2021-04-12 19:35:00|2235|2234.7|2235.9|2235.6|2236.9|2236.6|2234.7|2234.4|1412
1618256400000|2021-04-12 19:40:00|2235.8|2235.5|2236.8|2236.5|2237.4|2237.1|2235.5|2235.2|1384
1618256700000|2021-04-12 19:45:00|2236.9|2236.6|2235.1|2234.8|2238|2237.7|2235.1|2234.8|1865
1618257000000|2021-04-12 19:50:00|2235.4|2235.1|2236.5|2236.2|2237.2|2236.9|2234.8|2234.5|2467
1618257300000|2021-04-12 19:55:00|2236.4|2236.1|2233|2232.7|2236.8|2236.5|2231.5|2231.2|10825
1618257600000|2021-04-12 20:00:00|2232.9|2232.6|2232.2|2231.9|2237|2236.7|2232.1|2231.8|3069
1618257900000|2021-04-12 20:05:00|2232.1|2231.8|2233.5|2233.2|2233.9|2233.6|2232.1|2231.8|819
1618258200000|2021-04-12 20:10:00|2233.6|2233.3|2234.7|2233.9|2234.7|2234.1|2232.5|2232.2|712
1618258500000|2021-04-12 20:15:00|2234.8|2234|2234.4|2233.6|2234.8|2234|2234.4|2233.6|11
1618258800000|2021-04-12 20:20:00|2234.3|2233.5|2234.4|2233.6|2234.4|2233.6|2234.3|2233.5|0
1618259100000|2021-04-12 20:25:00|2234.5|2233.7|2234.5|2233.7|2234.6|2233.8|2234.4|2233.6|0
1618259400000|2021-04-12 20:30:00|2234|2234.1|2231.5|2231.2|2234.5|2234.2|2230.7|2230.4|492
1618259700000|2021-04-12 20:35:00|2231.4|2231.1|2231.7|2231.4|2231.7|2231.4|2231.1|2230.8|174
1618260000000|2021-04-12 20:40:00|2231.5|2231.2|2232.4|2232.1|2232.4|2232.1|2231.2|2230.9|292
1618260300000|2021-04-12 20:45:00|2232.3|2232|2232.5|2232.2|2232.6|2232.3|2231.8|2231.5|78
1618260600000|2021-04-12 20:50:00|2232.4|2232.1|2232.5|2232.2|2232.8|2232.5|2231.7|2231.4|68
1618260900000|2021-04-12 20:55:00|2232.2|2231.9|2232.3|2231.5|2232.8|2232.5|2231.7|2231.4|45
1618261200000|2021-04-12 21:00:00|2232.1|2231.3|2233.1|2232.3|2233.1|2232.3|2232.1|2231.3|0
1618261500000|2021-04-12 21:05:00|2233|2232.2|2233|2232.2|2233|2232.2|2232.9|2232.1|0
1618261800000|2021-04-12 21:10:00|2233.1|2232.3|2232.9|2232.1|2233.1|2232.3|2232.9|2232.1|0
1618262400000|2021-04-12 21:20:00|2233|2232.2|2232.9|2232.1|2233.1|2232.3|2232.9|2232.1|0
1618262700000|2021-04-12 21:25:00|2233.1|2232.3|2233|2232.2|2233.1|2232.3|2233|2232.2|0
1618263000000|2021-04-12 21:30:00|2233.1|2232.3|2233|2232.2|2233.1|2232.3|2233|2232.2|0
1618263300000|2021-04-12 21:35:00|2232.9|2232.1|2233|2232.2|2233.1|2232.3|2232.9|2232.1|0
1618263600000|2021-04-12 21:40:00|2233.1|2232.3|2233.1|2232.3|2233.1|2232.3|2233|2232.2|0
1618263900000|2021-04-12 21:45:00|2233.3|2232.5|2233.2|2232.4|2233.3|2232.5|2233.1|2232.3|0
1618264200000|2021-04-12 21:50:00|2233.1|2232.3|2233.1|2232.3|2233.2|2232.4|2233.1|2232.3|0
1618264500000|2021-04-12 21:55:00|2233|2232.2|2233.2|2232.4|2233.2|2232.4|2233|2232.2|0
1618264800000|2021-04-12 22:00:00|2232.6|2232.3|2232|2231.7|2232.8|2232.5|2231.5|2231.2|172
1618265100000|2021-04-12 22:05:00|2231.9|2231.6|2230.7|2230.4|2231.9|2231.6|2230.2|2229.9|71
1618265400000|2021-04-12 22:10:00|2230.9|2230.6|2230.2|2229.9|2230.9|2230.6|2229.9|2229.6|77
1618265700000|2021-04-12 22:15:00|2230.3|2230|2231.4|2231.1|2231.4|2231.1|2229.9|2229.6|58
1618266000000|2021-04-12 22:20:00|2231.6|2231.3|2231.4|2231.1|2232.1|2231.8|2231.4|2231.1|46
1618266300000|2021-04-12 22:25:00|2231.2|2230.9|2231|2230.7|2231.6|2231.3|2231|2230.7|22
1618266600000|2021-04-12 22:30:00|2231.4|2231.1|2230.8|2230.5|2231.4|2231.1|2230.6|2230.3|26
1618266900000|2021-04-12 22:35:00|2231.1|2230.8|2231|2230.7|2231.2|2230.9|2230.7|2230.4|40
1618267200000|2021-04-12 22:40:00|2231.2|2230.9|2230.8|2230.5|2231.6|2231.3|2230.8|2230.5|17
1618267500000|2021-04-12 22:45:00|2231|2230.7|2231.3|2231|2231.5|2231.2|2230.8|2230.5|20
1618267800000|2021-04-12 22:50:00|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|7
1618268100000|2021-04-12 22:55:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|10
1618268400000|2021-04-12 23:00:00|2231.4|2231.1|2230.8|2230.5|2231.5|2231.2|2230.8|2230.5|16
1618268700000|2021-04-12 23:05:00|2230.6|2230.3|2230.5|2230.2|2231|2230.7|2230.5|2230.2|10
1618269000000|2021-04-12 23:10:00|2230.1|2229.8|2230.3|2230|2230.3|2230|2230.1|2229.8|8
1618269300000|2021-04-12 23:15:00|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230|2229.7|31
1618269600000|2021-04-12 23:20:00|2230.5|2230.2|2230.2|2229.9|2231|2230.7|2230|2229.7|24
1618269900000|2021-04-12 23:25:00|2230.1|2229.8|2230|2229.7|2230.2|2229.9|2229.9|2229.6|41
1618270200000|2021-04-12 23:30:00|2230.3|2230|2231.5|2231.2|2231.9|2231.6|2230.3|2230|44
1618270500000|2021-04-12 23:35:00|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1618270800000|2021-04-12 23:40:00|2231.6|2231.3|2231.8|2231.5|2232|2231.7|2231.6|2231.3|13
1618271100000|2021-04-12 23:45:00|2231.9|2231.6|2232.3|2232|2233|2232.7|2231.9|2231.6|54
1618271400000|2021-04-12 23:50:00|2232.4|2232.1|2231.4|2231.1|2232.4|2232.1|2231.4|2231.1|22
1618271700000|2021-04-12 23:55:00|2231.5|2231.2|2230.8|2230.5|2231.8|2231.5|2230.7|2230.4|37
1618272000000|2021-04-13 00:00:00|2230.7|2230.4|2230.9|2230.6|2232.3|2232|2230.1|2229.8|59
1618272300000|2021-04-13 00:05:00|2230.2|2229.9|2231|2230.7|2231.2|2230.9|2230.2|2229.9|20
1618272600000|2021-04-13 00:10:00|2231.4|2231.1|2232.6|2232.3|2233|2232.7|2231.4|2231.1|43
1618272900000|2021-04-13 00:15:00|2232.8|2232.5|2231.8|2231.5|2233|2232.7|2231.8|2231.5|38
1618273200000|2021-04-13 00:20:00|2232.2|2231.9|2231|2230.7|2232.2|2231.9|2230.9|2230.6|27
1618273500000|2021-04-13 00:25:00|2231.2|2230.9|2231.8|2231.5|2231.9|2231.6|2230.5|2230.2|21
1618273800000|2021-04-13 00:30:00|2232.1|2231.8|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|13
1618274100000|2021-04-13 00:35:00|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231|2230.7|13
1618274400000|2021-04-13 00:40:00|2231.6|2231.3|2231.7|2231.4|2232|2231.7|2231.6|2231.3|13
1618274700000|2021-04-13 00:45:00|2231.6|2231.3|2231.2|2230.9|2231.9|2231.6|2230.6|2230.3|19
1618275000000|2021-04-13 00:50:00|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2230.6|2230.3|9
1618275300000|2021-04-13 00:55:00|2230.8|2230.5|2231.5|2231.2|2231.5|2231.2|2230.8|2230.5|9
1618275600000|2021-04-13 01:00:00|2231.4|2231.1|2231.2|2230.9|2232|2231.7|2231.2|2230.9|22
1618275900000|2021-04-13 01:05:00|2230.9|2230.6|2230.2|2229.9|2230.9|2230.6|2229.8|2229.5|41
1618276200000|2021-04-13 01:10:00|2230.5|2230.2|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|10
1618276500000|2021-04-13 01:15:00|2230.3|2230|2229.6|2229.3|2230.3|2230|2229.6|2229.3|20
1618276800000|2021-04-13 01:20:00|2229.5|2229.2|2228.4|2228.1|2229.5|2229.2|2228.4|2228.1|154
1618277100000|2021-04-13 01:25:00|2228.6|2228.3|2230.3|2230|2230.3|2230|2228.6|2228.3|106
1618277400000|2021-04-13 01:30:00|2229.8|2229.5|2230.3|2230|2231.3|2231|2229.8|2229.5|37
1618277700000|2021-04-13 01:35:00|2230|2229.7|2229.5|2229.2|2230.2|2229.9|2229.1|2228.8|38
1618278000000|2021-04-13 01:40:00|2230.2|2229.9|2229.3|2229|2230.2|2229.9|2229.3|2229|88
1618278300000|2021-04-13 01:45:00|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2228.8|2228.5|28
1618278600000|2021-04-13 01:50:00|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|10
1618278900000|2021-04-13 01:55:00|2229.5|2229.2|2228.8|2228.5|2229.5|2229.2|2228.4|2228.1|68
1618279200000|2021-04-13 02:00:00|2229.5|2229.2|2228.9|2228.6|2229.5|2229.2|2228.7|2228.4|77
1618279500000|2021-04-13 02:05:00|2229.3|2229|2229.5|2229.2|2229.8|2229.5|2229.1|2228.8|103
1618279800000|2021-04-13 02:10:00|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2228.4|2228.1|16
1618280100000|2021-04-13 02:15:00|2229.1|2228.8|2229.2|2228.9|2229.4|2229.1|2229.1|2228.8|5
1618280400000|2021-04-13 02:20:00|2230.2|2229.9|2229.9|2229.6|2230.3|2230|2229.4|2229.1|12
1618280700000|2021-04-13 02:25:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|10
1618281000000|2021-04-13 02:30:00|2230.1|2229.8|2230.3|2230|2230.6|2230.3|2230.1|2229.8|36
1618281300000|2021-04-13 02:35:00|2230.6|2230.3|2229.7|2229.4|2230.8|2230.5|2229.5|2229.2|38
1618281600000|2021-04-13 02:40:00|2229.9|2229.6|2229.5|2229.2|2230|2229.7|2229.2|2228.9|29
1618281900000|2021-04-13 02:45:00|2229.7|2229.4|2230.1|2229.8|2230.3|2230|2229.7|2229.4|7
1618282200000|2021-04-13 02:50:00|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1618282500000|2021-04-13 02:55:00|2229.9|2229.6|2230.7|2230.4|2231|2230.7|2229.9|2229.6|12
1618282800000|2021-04-13 03:00:00|2231.3|2231|2231.6|2231.3|2231.8|2231.5|2231|2230.7|20
1618283100000|2021-04-13 03:05:00|2231.9|2231.6|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|10
1618283400000|2021-04-13 03:10:00|2231.7|2231.4|2231.9|2231.6|2232.5|2232.2|2231.7|2231.4|59
1618283700000|2021-04-13 03:15:00|2232|2231.7|2232.7|2232.4|2232.7|2232.4|2231.9|2231.6|42
1618284000000|2021-04-13 03:20:00|2232.6|2232.3|2231.2|2230.9|2233|2232.7|2230.7|2230.4|60
1618284300000|2021-04-13 03:25:00|2231|2230.7|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|12
1618284600000|2021-04-13 03:30:00|2231.2|2230.9|2231.8|2231.5|2231.9|2231.6|2231.2|2230.9|16
1618284900000|2021-04-13 03:35:00|2231.7|2231.4|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|3
1618285200000|2021-04-13 03:40:00|2231.7|2231.4|2231.3|2231|2232|2231.7|2231.3|2231|18
1618285500000|2021-04-13 03:45:00|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.3|2231|8
1618285800000|2021-04-13 03:50:00|2231.1|2230.8|2230.4|2230.1|2231.4|2231.1|2230.4|2230.1|13
1618286100000|2021-04-13 03:55:00|2230|2229.7|2229.8|2229.5|2230.3|2230|2229.8|2229.5|62
1618286400000|2021-04-13 04:00:00|2229.6|2229.3|2229.7|2229.4|2230|2229.7|2229.4|2229.1|24
1618286700000|2021-04-13 04:05:00|2229.8|2229.5|2230|2229.7|2230|2229.7|2229.3|2229|27
1618287000000|2021-04-13 04:10:00|2229.8|2229.5|2229.8|2229.5|2230|2229.7|2229.6|2229.3|66
1618287300000|2021-04-13 04:15:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.5|2229.2|21
1618287600000|2021-04-13 04:20:00|2229.6|2229.3|2229.7|2229.4|2229.9|2229.6|2229.6|2229.3|10
1618287900000|2021-04-13 04:25:00|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2229.7|2229.4|17
1618288200000|2021-04-13 04:30:00|2229.7|2229.4|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|16
1618288500000|2021-04-13 04:35:00|2229.3|2229|2229.6|2229.3|2230|2229.7|2229.1|2228.8|51
1618288800000|2021-04-13 04:40:00|2229.7|2229.4|2229.7|2229.4|2230|2229.7|2229.4|2229.1|8
1618289100000|2021-04-13 04:45:00|2229.4|2229.1|2228.9|2228.6|2229.5|2229.2|2228.8|2228.5|33
1618289400000|2021-04-13 04:50:00|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228.1|2227.8|43
1618289700000|2021-04-13 04:55:00|2228.3|2228|2228.9|2228.6|2228.9|2228.6|2228.3|2228|13
1618290000000|2021-04-13 05:00:00|2228.4|2228.1|2227.8|2227.5|2228.4|2228.1|2227.8|2227.5|24
1618290300000|2021-04-13 05:05:00|2227.9|2227.6|2227.6|2227.3|2228.2|2227.9|2227.1|2226.8|52
1618290600000|2021-04-13 05:10:00|2227.4|2227.1|2227.8|2227.5|2228.5|2228.2|2227.4|2227.1|10
1618290900000|2021-04-13 05:15:00|2227.6|2227.3|2226.6|2226.3|2227.6|2227.3|2226.5|2226.2|34
1618291200000|2021-04-13 05:20:00|2226.5|2226.2|2225.9|2225.6|2226.5|2226.2|2225.5|2225.2|39
1618291500000|2021-04-13 05:25:00|2226|2225.7|2227.2|2226.9|2227.3|2227|2226|2225.7|30
1618291800000|2021-04-13 05:30:00|2227.1|2226.8|2227.4|2227.1|2227.5|2227.2|2227.1|2226.8|34
1618292100000|2021-04-13 05:35:00|2227.5|2227.2|2226.9|2226.6|2227.5|2227.2|2226.5|2226.2|28
1618292400000|2021-04-13 05:40:00|2227.7|2227.4|2228.4|2228.1|2228.4|2228.1|2227.7|2227.4|9
1618292700000|2021-04-13 05:45:00|2228.1|2227.8|2229.4|2229.1|2229.4|2229.1|2228|2227.7|50
1618293000000|2021-04-13 05:50:00|2229.5|2229.2|2228|2227.7|2229.5|2229.2|2227.8|2227.5|21
1618293300000|2021-04-13 05:55:00|2227.8|2227.5|2228.1|2227.8|2228.5|2228.2|2227.8|2227.5|10
1618293600000|2021-04-13 06:00:00|2228.2|2227.9|2227.9|2227.6|2228.5|2228.2|2227.1|2226.8|34
1618293900000|2021-04-13 06:05:00|2228|2227.7|2226.9|2226.6|2228|2227.7|2226.6|2226.3|47
1618294200000|2021-04-13 06:10:00|2227.4|2227.1|2227.6|2227.3|2227.6|2227.3|2226.9|2226.6|6
1618294500000|2021-04-13 06:15:00|2227.4|2227.1|2228.3|2228|2228.3|2228|2226.8|2226.5|26
1618294800000|2021-04-13 06:20:00|2228.2|2227.9|2227.8|2227.5|2228.3|2228|2227.6|2227.3|15
1618295100000|2021-04-13 06:25:00|2228|2227.7|2229.3|2229|2229.3|2229|2227.7|2227.4|34
1618295400000|2021-04-13 06:30:00|2228.7|2228.4|2230.2|2229.9|2230.2|2229.9|2228.7|2228.4|81
1618295700000|2021-04-13 06:35:00|2229.7|2229.4|2229.1|2228.8|2229.9|2229.6|2229.1|2228.8|21
1618296000000|2021-04-13 06:40:00|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.2|2228.9|12
1618296300000|2021-04-13 06:45:00|2229.5|2229.2|2229.4|2229.1|2230|2229.7|2229|2228.7|26
1618296600000|2021-04-13 06:50:00|2229.5|2229.2|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|20
1618296900000|2021-04-13 06:55:00|2229.4|2229.1|2229.7|2229.4|2230|2229.7|2229|2228.7|55
1618297200000|2021-04-13 07:00:00|2229.5|2229.2|2228.9|2228.6|2230.2|2229.9|2228.9|2228.6|101
1618297500000|2021-04-13 07:05:00|2229.1|2228.8|2229.1|2228.8|2229.4|2229.1|2228.7|2228.4|62
1618297800000|2021-04-13 07:10:00|2228.9|2228.6|2229.3|2229|2229.3|2229|2228.3|2228|79
1618298100000|2021-04-13 07:15:00|2229.4|2229.1|2229.8|2229.5|2230.3|2230|2229.1|2228.8|174
1618298400000|2021-04-13 07:20:00|2229.6|2229.3|2230|2229.7|2230.3|2230|2229.5|2229.2|60
1618298700000|2021-04-13 07:25:00|2229.9|2229.6|2229.8|2229.5|2230.8|2230.5|2229.5|2229.2|55
1618299000000|2021-04-13 07:30:00|2229.6|2229.3|2229.6|2229.3|2230.1|2229.8|2229.4|2229.1|46
1618299300000|2021-04-13 07:35:00|2229.4|2229.1|2230.6|2230.3|2230.6|2230.3|2229.4|2229.1|38
1618299600000|2021-04-13 07:40:00|2230.7|2230.4|2229.8|2229.5|2230.9|2230.6|2229.8|2229.5|34
1618299900000|2021-04-13 07:45:00|2229.7|2229.4|2228.9|2228.6|2229.9|2229.6|2228|2227.7|97
1618300200000|2021-04-13 07:50:00|2228.7|2228.4|2229.9|2229.6|2229.9|2229.6|2228.4|2228.1|82
1618300500000|2021-04-13 07:55:00|2229.6|2229.3|2231|2230.7|2231|2230.7|2229.6|2229.3|99
1618300800000|2021-04-13 08:00:00|2230.7|2230.4|2231.4|2231.1|2231.4|2231.1|2230.4|2230.1|184
1618301100000|2021-04-13 08:05:00|2231.7|2231.4|2231.3|2231|2232.3|2232|2231.1|2230.8|110
1618301400000|2021-04-13 08:10:00|2231.5|2231.2|2231.5|2231.2|2231.6|2231.3|2230.8|2230.5|53
1618301700000|2021-04-13 08:15:00|2231.4|2231.1|2230.9|2230.6|2231.6|2231.3|2230.5|2230.2|53
1618302000000|2021-04-13 08:20:00|2230.5|2230.2|2231|2230.7|2231.2|2230.9|2230.4|2230.1|139
1618302300000|2021-04-13 08:25:00|2231.2|2230.9|2230.8|2230.5|2231.3|2231|2230.6|2230.3|82
1618302600000|2021-04-13 08:30:00|2230.9|2230.6|2230.4|2230.1|2231|2230.7|2230.1|2229.8|66
1618302900000|2021-04-13 08:35:00|2230.3|2230|2230.3|2230|2230.3|2230|2229.9|2229.6|36
1618303200000|2021-04-13 08:40:00|2230.1|2229.8|2230.5|2230.2|2230.6|2230.3|2230.1|2229.8|14
1618303500000|2021-04-13 08:45:00|2230.6|2230.3|2230.2|2229.9|2230.9|2230.6|2230.2|2229.9|38
1618303800000|2021-04-13 08:50:00|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2229.7|2229.4|14
1618304100000|2021-04-13 08:55:00|2229.9|2229.6|2231|2230.7|2231|2230.7|2229.9|2229.6|31
1618304400000|2021-04-13 09:00:00|2231.4|2231.1|2232.2|2231.9|2232.3|2232|2231.2|2230.9|88
1618304700000|2021-04-13 09:05:00|2232.4|2232.1|2232.3|2232|2232.4|2232.1|2231.8|2231.5|15
1618305000000|2021-04-13 09:10:00|2232.4|2232.1|2232.9|2232.6|2233|2232.7|2232.2|2231.9|66
1618305300000|2021-04-13 09:15:00|2233|2232.7|2235.1|2234.8|2235.1|2234.8|2233|2232.7|205
1618305600000|2021-04-13 09:20:00|2234.9|2234.6|2234.5|2234.2|2235.3|2235|2234.2|2233.9|95
1618305900000|2021-04-13 09:25:00|2234.3|2234|2233.8|2233.5|2234.4|2234.1|2233.8|2233.5|21
1618306200000|2021-04-13 09:30:00|2233.4|2233.1|2234.5|2234.2|2234.7|2234.4|2233.4|2233.1|70
1618306500000|2021-04-13 09:35:00|2234.2|2233.9|2235|2234.7|2235.2|2234.9|2234.2|2233.9|51
1618306800000|2021-04-13 09:40:00|2234.9|2234.6|2236.2|2235.9|2236.5|2236.2|2234.7|2234.4|90
1618307100000|2021-04-13 09:45:00|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2234.9|2234.6|118
1618307400000|2021-04-13 09:50:00|2235.7|2235.4|2237.3|2237|2237.6|2237.3|2235.7|2235.4|111
1618307700000|2021-04-13 09:55:00|2237.1|2236.8|2238.7|2238.4|2239.3|2239|2236.7|2236.4|125
1618308000000|2021-04-13 10:00:00|2238.9|2238.6|2237.6|2237.3|2240.5|2240.2|2237.6|2237.3|266
1618308300000|2021-04-13 10:05:00|2237.7|2237.4|2236.9|2236.6|2238.1|2237.8|2236.3|2236|165
1618308600000|2021-04-13 10:10:00|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.2|2235.9|77
1618308900000|2021-04-13 10:15:00|2236.5|2236.2|2236.9|2236.6|2237.1|2236.8|2236.3|2236|93
1618309200000|2021-04-13 10:20:00|2236.5|2236.2|2236.4|2236.1|2236.7|2236.4|2235.9|2235.6|64
1618309500000|2021-04-13 10:25:00|2236.3|2236|2236|2235.7|2236.3|2236|2235.3|2235|84
1618309800000|2021-04-13 10:30:00|2235.9|2235.6|2235.9|2235.6|2236.5|2236.2|2235.3|2235|87
1618310100000|2021-04-13 10:35:00|2235.7|2235.4|2236.1|2235.8|2236.3|2236|2235.7|2235.4|50
1618310400000|2021-04-13 10:40:00|2236|2235.7|2234.6|2234.3|2236|2235.7|2234.6|2234.3|86
1618310700000|2021-04-13 10:45:00|2234.4|2234.1|2235|2234.7|2235|2234.7|2234.1|2233.8|101
1618311000000|2021-04-13 10:50:00|2235.3|2235|2236.6|2236.3|2236.9|2236.6|2235.3|2235|78
1618311300000|2021-04-13 10:55:00|2235.9|2235.6|2232.2|2231.9|2236.3|2236|2230.5|2230.2|360
1618311600000|2021-04-13 11:00:00|2232.3|2232|2210.1|2209.8|2232.6|2232.3|2210.1|2209.8|2437
1618311900000|2021-04-13 11:05:00|2210.3|2210|2217.7|2217.4|2221|2220.7|2210.2|2209.9|1443
1618312200000|2021-04-13 11:10:00|2217.4|2217.1|2218.2|2217.9|2219.9|2219.6|2214.8|2214.5|683
1618312500000|2021-04-13 11:15:00|2218.3|2218|2217.4|2217.1|2219.4|2219.1|2214.9|2214.6|662
1618312800000|2021-04-13 11:20:00|2217.6|2217.3|2220|2219.7|2221|2220.7|2216.2|2215.9|492
1618313100000|2021-04-13 11:25:00|2219.7|2219.4|2218.7|2218.4|2220.3|2220|2217.7|2217.4|319
1618313400000|2021-04-13 11:30:00|2218.6|2218.3|2220.9|2220.6|2220.9|2220.6|2217.8|2217.5|105
1618313700000|2021-04-13 11:35:00|2220.7|2220.4|2220.8|2220.5|2222.4|2222.1|2219.7|2219.4|263
1618314000000|2021-04-13 11:40:00|2221|2220.7|2223.4|2223.1|2223.9|2223.6|2221|2220.7|269
1618314300000|2021-04-13 11:45:00|2223.5|2223.2|2221.9|2221.6|2224.5|2224.2|2220.5|2220.2|347
1618314600000|2021-04-13 11:50:00|2221.5|2221.2|2219.1|2218.8|2221.6|2221.3|2218.1|2217.8|428
1618314900000|2021-04-13 11:55:00|2218.9|2218.6|2217.6|2217.3|2219.7|2219.4|2217.5|2217.2|184
1618315200000|2021-04-13 12:00:00|2217.4|2217.1|2216.9|2216.6|2218.5|2218.2|2216.8|2216.5|518
1618315500000|2021-04-13 12:05:00|2216.5|2216.2|2217.2|2216.9|2217.7|2217.4|2216.2|2215.9|298
1618315800000|2021-04-13 12:10:00|2217.3|2217|2217.2|2216.9|2218.4|2218.1|2216.2|2215.9|363
1618316100000|2021-04-13 12:15:00|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2215.9|2215.6|195
1618316400000|2021-04-13 12:20:00|2217.7|2217.4|2217.7|2217.4|2218.1|2217.8|2216.4|2216.1|332
1618316700000|2021-04-13 12:25:00|2217.5|2217.2|2218.3|2218|2218.6|2218.3|2216.3|2216|281
1618317000000|2021-04-13 12:30:00|2218|2217.7|2223.5|2223.2|2225.8|2225.5|2214.1|2213.8|1121
1618317300000|2021-04-13 12:35:00|2223.4|2223.1|2227.9|2227.6|2228.2|2227.9|2222.2|2221.9|828
1618317600000|2021-04-13 12:40:00|2227.8|2227.5|2226.2|2225.9|2228|2227.7|2226|2225.7|553
1618317900000|2021-04-13 12:45:00|2226.1|2225.8|2227.5|2227.2|2228.1|2227.8|2226.1|2225.8|310
1618318200000|2021-04-13 12:50:00|2227.4|2227.1|2229|2228.7|2229.3|2229|2227.1|2226.8|301
1618318500000|2021-04-13 12:55:00|2229.1|2228.8|2230.6|2230.3|2231.1|2230.8|2228.8|2228.5|490
1618318800000|2021-04-13 13:00:00|2230.9|2230.6|2231.3|2231|2231.8|2231.5|2229.6|2229.3|395
1618319100000|2021-04-13 13:05:00|2231.4|2231.1|2230.4|2230.1|2232.2|2231.9|2229.9|2229.6|411
1618319400000|2021-04-13 13:10:00|2230.3|2230|2227.1|2226.8|2231.2|2230.9|2226.9|2226.6|387
1618319700000|2021-04-13 13:15:00|2227.2|2226.9|2229.6|2229.3|2229.8|2229.5|2227.2|2226.9|561
1618320000000|2021-04-13 13:20:00|2229.8|2229.5|2230.2|2229.9|2231.3|2231|2228.9|2228.6|445
1618320300000|2021-04-13 13:25:00|2230.1|2229.8|2230.4|2230.1|2233.1|2232.8|2229.8|2229.5|832
1618320600000|2021-04-13 13:30:00|2230.6|2230.3|2237.1|2236.8|2241.9|2241.6|2230.5|2230.2|6054
1618320900000|2021-04-13 13:35:00|2237.3|2237|2229.6|2229.3|2238.8|2238.5|2229.4|2229.1|3631
1618321200000|2021-04-13 13:40:00|2229.2|2228.9|2223.7|2223.4|2229.4|2229.1|2223.1|2222.8|3146
1618321500000|2021-04-13 13:45:00|2223.9|2223.6|2217.8|2217.5|2224.2|2223.9|2217.1|2216.8|3158
1618321800000|2021-04-13 13:50:00|2217.7|2217.4|2222|2221.7|2223.4|2223.1|2216.2|2215.9|3322
1618322100000|2021-04-13 13:55:00|2222.2|2221.9|2218.3|2218|2222.3|2222|2217.4|2217.1|2486
1618322400000|2021-04-13 14:00:00|2218.2|2217.9|2215.6|2215.3|2221|2220.7|2215.2|2214.9|2307
1618322700000|2021-04-13 14:05:00|2215.5|2215.2|2212|2211.7|2215.5|2215.2|2210.4|2210.1|3373
1618323000000|2021-04-13 14:10:00|2212.1|2211.8|2211.3|2211|2213.1|2212.8|2208.1|2207.8|3111
1618323300000|2021-04-13 14:15:00|2211.5|2211.2|2216.4|2216.1|2216.6|2216.3|2210.8|2210.5|3329
1618323600000|2021-04-13 14:20:00|2216.3|2216|2222.1|2221.8|2223|2222.7|2215.5|2215.2|3779
1618323900000|2021-04-13 14:25:00|2222.2|2221.9|2228.5|2228.2|2228.6|2228.3|2222.2|2221.9|4358
1618324200000|2021-04-13 14:30:00|2228.3|2228|2227.3|2227|2230.1|2229.8|2225.1|2224.8|2600
1618324500000|2021-04-13 14:35:00|2227.4|2227.1|2221.3|2221|2229.5|2229.2|2221.3|2221|2152
1618324800000|2021-04-13 14:40:00|2221.7|2221.4|2228.3|2228|2228.7|2228.4|2220.9|2220.6|4134
1618325100000|2021-04-13 14:45:00|2228.4|2228.1|2226.5|2226.2|2230.3|2230|2226.4|2226.1|1959
1618325400000|2021-04-13 14:50:00|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2223.1|2222.8|1697
1618325700000|2021-04-13 14:55:00|2227.3|2227|2227.1|2226.8|2227.6|2227.3|2223.9|2223.6|1347
1618326000000|2021-04-13 15:00:00|2227|2226.7|2224.9|2224.6|2227.1|2226.8|2223.3|2223|1610
1618326300000|2021-04-13 15:05:00|2225.4|2225.1|2222.9|2222.6|2226|2225.7|2221.5|2221.2|1063
1618326600000|2021-04-13 15:10:00|2222.8|2222.5|2219.3|2219|2223.1|2222.8|2219.3|2219|1744
1618326900000|2021-04-13 15:15:00|2219.2|2218.9|2219.9|2219.6|2221.4|2221.1|2217|2216.7|1773
1618327200000|2021-04-13 15:20:00|2219.6|2219.3|2216.4|2216.1|2219.6|2219.3|2216.3|2216|798
1618327500000|2021-04-13 15:25:00|2216.5|2216.2|2216.1|2215.8|2217.1|2216.8|2214.6|2214.3|1315
1618327800000|2021-04-13 15:30:00|2216.5|2216.2|2220.5|2220.2|2220.6|2220.3|2216.1|2215.8|1488
1618328100000|2021-04-13 15:35:00|2220.6|2220.3|2214.3|2214|2220.8|2220.5|2214.1|2213.8|1491
1618328400000|2021-04-13 15:40:00|2214.2|2213.9|2217.7|2217.4|2217.7|2217.4|2213.2|2212.9|1673
1618328700000|2021-04-13 15:45:00|2217.6|2217.3|2218.1|2217.8|2218.4|2218.1|2216.3|2216|779
1618329000000|2021-04-13 15:50:00|2218.2|2217.9|2221.1|2220.8|2221.2|2220.9|2217.5|2217.2|761
1618329300000|2021-04-13 15:55:00|2221|2220.7|2220.3|2220|2221|2220.7|2218.7|2218.4|724
1618329600000|2021-04-13 16:00:00|2220|2219.7|2221.6|2221.3|2222.4|2222.1|2219.9|2219.6|1014
1618329900000|2021-04-13 16:05:00|2221.5|2221.2|2220.3|2220|2221.6|2221.3|2220.2|2219.9|807
1618330200000|2021-04-13 16:10:00|2220.2|2219.9|2217.5|2217.2|2221.2|2220.9|2217.2|2216.9|1423
1618330500000|2021-04-13 16:15:00|2217.6|2217.3|2220.1|2219.8|2220.6|2220.3|2217.6|2217.3|945
1618330800000|2021-04-13 16:20:00|2219.9|2219.6|2219.7|2219.4|2220.6|2220.3|2219.3|2219|673
1618331100000|2021-04-13 16:25:00|2219.6|2219.3|2215.3|2215|2219.9|2219.6|2214.9|2214.6|896
1618331400000|2021-04-13 16:30:00|2215.1|2214.8|2213.9|2213.6|2215.9|2215.6|2213.7|2213.4|862
1618331700000|2021-04-13 16:35:00|2214|2213.7|2215.7|2215.4|2217|2216.7|2213.4|2213.1|745
1618332000000|2021-04-13 16:40:00|2215.8|2215.5|2211.5|2211.2|2216|2215.7|2211.5|2211.2|1248
1618332300000|2021-04-13 16:45:00|2211.3|2211|2208.7|2208.4|2211.7|2211.4|2205.2|2204.9|3078
1618332600000|2021-04-13 16:50:00|2208.8|2208.5|2210.5|2210.2|2210.6|2210.3|2207.3|2207|1035
1618332900000|2021-04-13 16:55:00|2210.4|2210.1|2208.3|2208|2211.2|2210.9|2207.9|2207.6|2629
1618333200000|2021-04-13 17:00:00|2208.2|2207.9|2211|2210.7|2211.4|2211.1|2207.9|2207.6|1361
1618333500000|2021-04-13 17:05:00|2211.4|2211.1|2211.2|2210.9|2212.5|2212.2|2210.6|2210.3|795
1618333800000|2021-04-13 17:10:00|2211.3|2211|2212.2|2211.9|2213|2212.7|2210.3|2210|1617
1618334100000|2021-04-13 17:15:00|2212.4|2212.1|2212.9|2212.6|2213|2212.7|2211.1|2210.8|683
1618334400000|2021-04-13 17:20:00|2213.4|2213.1|2213.1|2212.8|2213.6|2213.3|2211.8|2211.5|597
1618334700000|2021-04-13 17:25:00|2212.9|2212.6|2213.9|2213.6|2214.3|2214|2212.5|2212.2|629
1618335000000|2021-04-13 17:30:00|2213.7|2213.4|2216.4|2216.1|2216.6|2216.3|2213.5|2213.2|999
1618335300000|2021-04-13 17:35:00|2216.2|2215.9|2216.3|2216|2217.6|2217.3|2215.7|2215.4|1136
1618335600000|2021-04-13 17:40:00|2216.2|2215.9|2216.8|2216.5|2217.1|2216.8|2215.1|2214.8|603
1618335900000|2021-04-13 17:45:00|2216.9|2216.6|2215.8|2215.5|2217.9|2217.6|2215.3|2215|681
1618336200000|2021-04-13 17:50:00|2215.7|2215.4|2217|2216.7|2217.5|2217.2|2215.4|2215.1|492
1618336500000|2021-04-13 17:55:00|2217.2|2216.9|2218.5|2218.2|2218.9|2218.6|2217.1|2216.8|654
1618336800000|2021-04-13 18:00:00|2218.6|2218.3|2222.1|2221.8|2222.7|2222.4|2218|2217.7|1611
1618337100000|2021-04-13 18:05:00|2222.3|2222|2221.1|2220.8|2222.8|2222.5|2220.6|2220.3|1816
1618337400000|2021-04-13 18:10:00|2221.2|2220.9|2222.3|2222|2222.4|2222.1|2220.8|2220.5|1320
1618337700000|2021-04-13 18:15:00|2222.2|2221.9|2220.6|2220.3|2222.3|2222|2220.3|2220|1555
1618338000000|2021-04-13 18:20:00|2220.5|2220.2|2222.9|2222.6|2223|2222.7|2220.5|2220.2|609
1618338300000|2021-04-13 18:25:00|2222.8|2222.5|2223.8|2223.5|2225.1|2224.8|2222.7|2222.4|1006
1618338600000|2021-04-13 18:30:00|2223.9|2223.6|2225.2|2224.9|2226.2|2225.9|2223.6|2223.3|891
1618338900000|2021-04-13 18:35:00|2225.3|2225|2223.3|2223|2225.5|2225.2|2223.1|2222.8|539
1618339200000|2021-04-13 18:40:00|2223.4|2223.1|2224.3|2224|2226.2|2225.9|2223.3|2223|482
1618339500000|2021-04-13 18:45:00|2224.4|2224.1|2224.7|2224.4|2224.9|2224.6|2222.9|2222.6|651
1618339800000|2021-04-13 18:50:00|2224.6|2224.3|2224.2|2223.9|2225.9|2225.6|2224|2223.7|443
1618340100000|2021-04-13 18:55:00|2224.3|2224|2226.2|2225.9|2227.3|2227|2223.9|2223.6|845
1618340400000|2021-04-13 19:00:00|2225.9|2225.6|2229.1|2228.8|2230.1|2229.8|2225.5|2225.2|1331
1618340700000|2021-04-13 19:05:00|2229|2228.7|2231.9|2231.6|2232.4|2232.1|2228.9|2228.6|1301
1618341000000|2021-04-13 19:10:00|2232.1|2231.8|2234.2|2233.9|2234.2|2233.9|2231.9|2231.6|1198
1618341300000|2021-04-13 19:15:00|2234.1|2233.8|2232.6|2232.3|2235.7|2235.4|2231.4|2231.1|2083
1618341600000|2021-04-13 19:20:00|2232.5|2232.2|2229.3|2229|2234.7|2234.4|2228.6|2228.3|3060
1618341900000|2021-04-13 19:25:00|2229.4|2229.1|2228.9|2228.6|2230.5|2230.2|2227.2|2226.9|1442
1618342200000|2021-04-13 19:30:00|2229|2228.7|2226.3|2226|2229.1|2228.8|2225.6|2225.3|2069
1618342500000|2021-04-13 19:35:00|2226.4|2226.1|2226.2|2225.9|2226.6|2226.3|2224.3|2224|2741
1618342800000|2021-04-13 19:40:00|2226.3|2226|2231.1|2230.8|2231.4|2231.1|2225.6|2225.3|3048
1618343100000|2021-04-13 19:45:00|2230.8|2230.5|2231.2|2230.9|2233|2232.7|2230.1|2229.8|2259
1618343400000|2021-04-13 19:50:00|2231.4|2231.1|2227.1|2226.8|2231.4|2231.1|2225.8|2225.5|3182
1618343700000|2021-04-13 19:55:00|2227.2|2226.9|2226.7|2226.4|2229.9|2229.6|2226.1|2225.8|7775
1618344000000|2021-04-13 20:00:00|2226.6|2226.3|2228.3|2228|2228.7|2228.4|2226.6|2226.3|2439
1618344300000|2021-04-13 20:05:00|2228.4|2228.1|2227.1|2226.8|2228.4|2228.1|2226.5|2226.2|768
1618344600000|2021-04-13 20:10:00|2227.2|2226.9|2229.1|2228.3|2229.2|2228.9|2226.8|2226.5|946
1618344900000|2021-04-13 20:15:00|2229|2228.2|2229.6|2228.8|2229.7|2228.9|2229|2228.2|1
1618345200000|2021-04-13 20:20:00|2229.7|2228.9|2231.1|2230.3|2231.1|2230.3|2229.6|2228.8|0
1618345500000|2021-04-13 20:25:00|2231.2|2230.4|2231.1|2230.3|2231.3|2230.5|2231.1|2230.3|0
1618345800000|2021-04-13 20:30:00|2229.2|2228.9|2231.5|2231.2|2231.6|2231.3|2228.9|2228.6|333
1618346100000|2021-04-13 20:35:00|2231.3|2231|2230.2|2229.9|2231.6|2231.3|2230.1|2229.8|133
1618346400000|2021-04-13 20:40:00|2230.4|2230.1|2230.8|2230.5|2230.9|2230.6|2230.4|2230.1|34
1618346700000|2021-04-13 20:45:00|2230.7|2230.4|2230.2|2229.9|2230.7|2230.4|2229.9|2229.6|73
1618347000000|2021-04-13 20:50:00|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230|2229.7|52
1618347300000|2021-04-13 20:55:00|2230.3|2230|2229.9|2229.1|2230.8|2230.5|2229.6|2229.1|97
1618347600000|2021-04-13 21:00:00|2229.8|2229|2229.8|2229|2230|2229.2|2229.8|2229|0
1618348200000|2021-04-13 21:10:00|2229.7|2228.9|2229.8|2229|2229.8|2229|2229.7|2228.9|0
1618348500000|2021-04-13 21:15:00|2229.7|2228.9|2229.7|2228.9|2229.8|2229|2229.5|2228.7|0
1618348800000|2021-04-13 21:20:00|2229.6|2228.8|2229.7|2228.9|2229.7|2228.9|2229.5|2228.7|0
1618349100000|2021-04-13 21:25:00|2229.8|2229|2229.7|2228.9|2229.8|2229|2229.6|2228.8|0
1618349400000|2021-04-13 21:30:00|2229.6|2228.8|2229.6|2228.8|2229.6|2228.8|2229.5|2228.7|0
1618349700000|2021-04-13 21:35:00|2229.7|2228.9|2229.8|2229|2229.8|2229|2229.5|2228.7|0
1618350000000|2021-04-13 21:40:00|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.6|2228.8|0
1618350300000|2021-04-13 21:45:00|2229.8|2229|2229.8|2229|2229.9|2229.1|2229.7|2228.9|0
1618350600000|2021-04-13 21:50:00|2229.9|2229.1|2229.8|2229|2229.9|2229.1|2229.8|2229|0
1618350900000|2021-04-13 21:55:00|2229.9|2229.1|2229.9|2229.1|2230|2229.2|2229.8|2229|0
1618351200000|2021-04-13 22:00:00|2230|2229.2|2230|2229.7|2230.4|2230.1|2228.8|2228.5|124
1618351500000|2021-04-13 22:05:00|2229.8|2229.5|2229.1|2228.8|2230|2229.7|2229.1|2228.8|46
1618351800000|2021-04-13 22:10:00|2229.3|2229|2229|2228.7|2229.8|2229.5|2229|2228.7|59
1618352100000|2021-04-13 22:15:00|2228.9|2228.6|2229.6|2229.3|2229.6|2229.3|2228.7|2228.4|32
1618352400000|2021-04-13 22:20:00|2229.5|2229.2|2227.5|2227.2|2229.5|2229.2|2227.5|2227.2|138
1618352700000|2021-04-13 22:25:00|2227.1|2226.8|2228.2|2227.9|2228.2|2227.9|2226.9|2226.6|108
1618353000000|2021-04-13 22:30:00|2228.3|2228|2226.5|2226.2|2228.5|2228.2|2226.3|2226|139
1618353300000|2021-04-13 22:35:00|2226.1|2225.8|2226.3|2226|2226.3|2226|2225.7|2225.4|44
1618353600000|2021-04-13 22:40:00|2225.7|2225.4|2225.2|2224.9|2226.2|2225.9|2225.1|2224.8|117
1618353900000|2021-04-13 22:45:00|2225.3|2225|2226.1|2225.8|2226.3|2226|2225.2|2224.9|30
1618354200000|2021-04-13 22:50:00|2226.2|2225.9|2226.2|2225.9|2226.7|2226.4|2226.2|2225.9|14
1618354500000|2021-04-13 22:55:00|2226.1|2225.8|2226.6|2226.3|2226.6|2226.3|2226.1|2225.8|7
1618354800000|2021-04-13 23:00:00|2226.3|2226|2226|2225.7|2226.4|2226.1|2225.8|2225.5|44
1618355100000|2021-04-13 23:05:00|2226.4|2226.1|2225.8|2225.5|2226.4|2226.1|2225.6|2225.3|9
1618355400000|2021-04-13 23:10:00|2225.7|2225.4|2224.4|2224.1|2225.7|2225.4|2224.4|2224.1|37
1618355700000|2021-04-13 23:15:00|2224.8|2224.5|2224.8|2224.5|2225.1|2224.8|2224.5|2224.2|37
1618356000000|2021-04-13 23:20:00|2225.4|2225.1|2225.4|2225.1|2225.5|2225.2|2224.7|2224.4|17
1618356300000|2021-04-13 23:25:00|2225.1|2224.8|2225.3|2225|2225.3|2225|2224.8|2224.5|6
1618356600000|2021-04-13 23:30:00|2225.2|2224.9|2225.3|2225|2226.1|2225.8|2225.2|2224.9|42
1618356900000|2021-04-13 23:35:00|2225.1|2224.8|2226.1|2225.8|2226.1|2225.8|2225.1|2224.8|23
1618357200000|2021-04-13 23:40:00|2225.7|2225.4|2225.9|2225.6|2225.9|2225.6|2225.6|2225.3|8
1618357500000|2021-04-13 23:45:00|2225.6|2225.3|2224.9|2224.6|2225.6|2225.3|2224.1|2223.8|102
1618357800000|2021-04-13 23:50:00|2224.6|2224.3|2225|2224.7|2225.4|2225.1|2224.6|2224.3|30
1618358100000|2021-04-13 23:55:00|2224.9|2224.6|2225.1|2224.8|2225.7|2225.4|2224.9|2224.6|36
1618358400000|2021-04-14 00:00:00|2224.9|2224.6|2225.1|2224.8|2225.6|2225.3|2224.5|2224.2|17
1618358700000|2021-04-14 00:05:00|2224.9|2224.6|2224.9|2224.6|2225.5|2225.2|2224.6|2224.3|19
1618359000000|2021-04-14 00:10:00|2224.7|2224.4|2225|2224.7|2225.2|2224.9|2224.6|2224.3|20
1618359300000|2021-04-14 00:15:00|2225.2|2224.9|2225.1|2224.8|2225.5|2225.2|2224.5|2224.2|22
1618359600000|2021-04-14 00:20:00|2225.2|2224.9|2225.1|2224.8|2225.2|2224.9|2224.6|2224.3|7
1618359900000|2021-04-14 00:25:00|2225.4|2225.1|2225.8|2225.5|2226|2225.7|2225.4|2225.1|16
1618360200000|2021-04-14 00:30:00|2226|2225.7|2224.4|2224.1|2226.2|2225.9|2224.3|2224|60
1618360500000|2021-04-14 00:35:00|2224.7|2224.4|2225.9|2225.6|2225.9|2225.6|2224.7|2224.4|11
1618360800000|2021-04-14 00:40:00|2226.2|2225.9|2226.8|2226.5|2227.1|2226.8|2225.8|2225.5|30
1618361100000|2021-04-14 00:45:00|2226.6|2226.3|2226.5|2226.2|2226.9|2226.6|2226.3|2226|21
1618361400000|2021-04-14 00:50:00|2226.3|2226|2225.3|2225|2226.4|2226.1|2225.3|2225|31
1618361700000|2021-04-14 00:55:00|2225.1|2224.8|2224.2|2223.9|2225.1|2224.8|2224.2|2223.9|13
1618362000000|2021-04-14 01:00:00|2224.8|2224.5|2224.7|2224.4|2225.2|2224.9|2224.3|2224|35
1618362300000|2021-04-14 01:05:00|2225.1|2224.8|2224.9|2224.6|2225.3|2225|2224.9|2224.6|9
1618362600000|2021-04-14 01:10:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.2|2223.9|63
1618362900000|2021-04-14 01:15:00|2225.2|2224.9|2226.4|2226.1|2226.9|2226.6|2225.1|2224.8|62
1618363200000|2021-04-14 01:20:00|2226.6|2226.3|2225.5|2225.2|2226.6|2226.3|2225.5|2225.2|18
1618363500000|2021-04-14 01:25:00|2225.8|2225.5|2224.9|2224.6|2225.8|2225.5|2224.9|2224.6|49
1618363800000|2021-04-14 01:30:00|2224.8|2224.5|2223.3|2223|2224.8|2224.5|2223.1|2222.8|108
1618364100000|2021-04-14 01:35:00|2222.6|2222.3|2223.3|2223|2223.5|2223.2|2222.6|2222.3|59
1618364400000|2021-04-14 01:40:00|2223.5|2223.2|2224.4|2224.1|2224.8|2224.5|2223.5|2223.2|27
1618364700000|2021-04-14 01:45:00|2224.3|2224|2225.1|2224.8|2225.5|2225.2|2224.2|2223.9|122
1618365000000|2021-04-14 01:50:00|2225.7|2225.4|2227.1|2226.8|2227.1|2226.8|2225.1|2224.8|102
1618365300000|2021-04-14 01:55:00|2226.7|2226.4|2226.4|2226.1|2226.9|2226.6|2226.2|2225.9|52
1618365600000|2021-04-14 02:00:00|2226.6|2226.3|2226.1|2225.8|2226.7|2226.4|2226|2225.7|22
1618365900000|2021-04-14 02:05:00|2226.2|2225.9|2225.6|2225.3|2226.4|2226.1|2225.4|2225.1|21
1618366200000|2021-04-14 02:10:00|2225.5|2225.2|2225.1|2224.8|2225.7|2225.4|2224.9|2224.6|25
1618366500000|2021-04-14 02:15:00|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.3|2225|3
1618366800000|2021-04-14 02:20:00|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.7|2225.4|18
1618367100000|2021-04-14 02:25:00|2226|2225.7|2224.7|2224.4|2226.1|2225.8|2224.7|2224.4|13
1618367400000|2021-04-14 02:30:00|2225.2|2224.9|2225.9|2225.6|2225.9|2225.6|2225.1|2224.8|7
1618367700000|2021-04-14 02:35:00|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|6
1618368000000|2021-04-14 02:40:00|2225.9|2225.6|2225.5|2225.2|2225.9|2225.6|2225.2|2224.9|7
1618368300000|2021-04-14 02:45:00|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225|2224.7|17
1618368600000|2021-04-14 02:50:00|2225.9|2225.6|2225.6|2225.3|2226.3|2226|2225.6|2225.3|145
1618368900000|2021-04-14 02:55:00|2225.2|2224.9|2226.3|2226|2226.3|2226|2224.9|2224.6|29
1618369200000|2021-04-14 03:00:00|2226.4|2226.1|2225.9|2225.6|2226.9|2226.6|2225.9|2225.6|55
1618369500000|2021-04-14 03:05:00|2226|2225.7|2226.1|2225.8|2226.8|2226.5|2225.7|2225.4|34
1618369800000|2021-04-14 03:10:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|3
1618370100000|2021-04-14 03:15:00|2226.3|2226|2226.8|2226.5|2226.8|2226.5|2225.9|2225.6|22
1618370400000|2021-04-14 03:20:00|2227|2226.7|2226.2|2225.9|2227|2226.7|2226|2225.7|14
1618370700000|2021-04-14 03:25:00|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|7
1618371000000|2021-04-14 03:30:00|2226.1|2225.8|2226.7|2226.4|2226.8|2226.5|2226|2225.7|11
1618371300000|2021-04-14 03:35:00|2226.8|2226.5|2225.8|2225.5|2226.8|2226.5|2225.7|2225.4|27
1618371600000|2021-04-14 03:40:00|2226|2225.7|2225.4|2225.1|2226|2225.7|2225.1|2224.8|20
1618371900000|2021-04-14 03:45:00|2225.2|2224.9|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|9
1618372200000|2021-04-14 03:50:00|2225.3|2225|2225.7|2225.4|2225.8|2225.5|2225.3|2225|4
1618372500000|2021-04-14 03:55:00|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|2226.1|2225.8|1
1618372800000|2021-04-14 04:00:00|2226.2|2225.9|2226.1|2225.8|2226.7|2226.4|2226.1|2225.8|10
1618373100000|2021-04-14 04:05:00|2226.4|2226.1|2226.5|2226.2|2226.5|2226.2|2226.4|2226.1|6
1618373400000|2021-04-14 04:10:00|2226.7|2226.4|2226.8|2226.5|2226.8|2226.5|2226.5|2226.2|5
1618373700000|2021-04-14 04:15:00|2226.9|2226.6|2227.4|2227.1|2227.8|2227.5|2226.9|2226.6|33
1618374000000|2021-04-14 04:20:00|2226.9|2226.6|2227.7|2227.4|2227.9|2227.6|2226.7|2226.4|31
1618374300000|2021-04-14 04:25:00|2227|2226.7|2227.7|2227.4|2227.7|2227.4|2227|2226.7|9
1618374600000|2021-04-14 04:30:00|2227.9|2227.6|2227.8|2227.5|2228|2227.7|2227.8|2227.5|11
1618374900000|2021-04-14 04:35:00|2228.1|2227.8|2229.4|2229.1|2229.4|2229.1|2228.1|2227.8|65
1618375200000|2021-04-14 04:40:00|2229.5|2229.2|2230|2229.7|2230.1|2229.8|2229.5|2229.2|94
1618375500000|2021-04-14 04:45:00|2229.7|2229.4|2230.3|2230|2230.5|2230.2|2229.7|2229.4|29
1618375800000|2021-04-14 04:50:00|2230.5|2230.2|2231.5|2231.2|2231.7|2231.4|2230.5|2230.2|63
1618376100000|2021-04-14 04:55:00|2231.7|2231.4|2231.6|2231.3|2231.7|2231.4|2231.1|2230.8|48
1618376400000|2021-04-14 05:00:00|2231.7|2231.4|2230.4|2230.1|2231.8|2231.5|2230.2|2229.9|29
1618376700000|2021-04-14 05:05:00|2230.2|2229.9|2231.7|2231.4|2231.7|2231.4|2230.1|2229.8|33
1618377000000|2021-04-14 05:10:00|2231.9|2231.6|2231.4|2231.1|2232.3|2232|2231.3|2231|40
1618377300000|2021-04-14 05:15:00|2230.7|2230.4|2230.5|2230.2|2230.7|2230.4|2230.2|2229.9|17
1618377600000|2021-04-14 05:20:00|2230.1|2229.8|2231|2230.7|2231|2230.7|2230.1|2229.8|20
1618377900000|2021-04-14 05:25:00|2231.3|2231|2230.8|2230.5|2231.4|2231.1|2230.4|2230.1|29
1618378200000|2021-04-14 05:30:00|2230.6|2230.3|2230.2|2229.9|2231.8|2231.5|2230.1|2229.8|62
1618378500000|2021-04-14 05:35:00|2230.5|2230.2|2231|2230.7|2231|2230.7|2230.4|2230.1|33
1618378800000|2021-04-14 05:40:00|2230.6|2230.3|2231.6|2231.3|2232.7|2232.4|2230.1|2229.8|47
1618379100000|2021-04-14 05:45:00|2232|2231.7|2233|2232.7|2233.1|2232.8|2231.9|2231.6|37
1618379400000|2021-04-14 05:50:00|2233.1|2232.8|2232.5|2232.2|2233.1|2232.8|2232.5|2232.2|21
1618379700000|2021-04-14 05:55:00|2232.7|2232.4|2233.1|2232.8|2233.7|2233.4|2232.7|2232.4|33
1618380000000|2021-04-14 06:00:00|2233.6|2233.3|2232.3|2232|2233.6|2233.3|2232.3|2232|47
1618380300000|2021-04-14 06:05:00|2232.4|2232.1|2232.1|2231.8|2232.7|2232.4|2231.4|2231.1|46
1618380600000|2021-04-14 06:10:00|2232.3|2232|2230.7|2230.4|2232.3|2232|2230.4|2230.1|35
1618380900000|2021-04-14 06:15:00|2230.8|2230.5|2232.1|2231.8|2232.3|2232|2230.8|2230.5|28
1618381200000|2021-04-14 06:20:00|2232|2231.7|2230.5|2230.2|2232|2231.7|2230|2229.7|27
1618381500000|2021-04-14 06:25:00|2230.6|2230.3|2231.5|2231.2|2231.8|2231.5|2230.6|2230.3|18
1618381800000|2021-04-14 06:30:00|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2231.3|2231|15
1618382100000|2021-04-14 06:35:00|2232.5|2232.2|2233.4|2233.1|2234|2233.7|2232.4|2232.1|117
1618382400000|2021-04-14 06:40:00|2233.2|2232.9|2233.2|2232.9|2234.1|2233.8|2233.2|2232.9|44
1618382700000|2021-04-14 06:45:00|2233.3|2233|2232.9|2232.6|2233.8|2233.5|2232.9|2232.6|15
1618383000000|2021-04-14 06:50:00|2233|2232.7|2232.3|2232|2233|2232.7|2232.2|2231.9|9
1618383300000|2021-04-14 06:55:00|2232.2|2231.9|2232.9|2232.6|2232.9|2232.6|2231.8|2231.5|37
1618383600000|2021-04-14 07:00:00|2233.3|2233|2232.1|2231.8|2233.3|2233|2231.5|2231.2|93
1618383900000|2021-04-14 07:05:00|2231.8|2231.5|2235.5|2235.2|2235.9|2235.6|2231.5|2231.2|223
1618384200000|2021-04-14 07:10:00|2235|2234.7|2235.1|2234.8|2236.1|2235.8|2233.7|2233.4|210
1618384500000|2021-04-14 07:15:00|2235|2234.7|2234.5|2234.2|2235.9|2235.6|2233.9|2233.6|92
1618384800000|2021-04-14 07:20:00|2234.7|2234.4|2234.4|2234.1|2234.7|2234.4|2233.1|2232.8|31
1618385100000|2021-04-14 07:25:00|2234.2|2233.9|2233.1|2232.8|2234.4|2234.1|2232.9|2232.6|32
1618385400000|2021-04-14 07:30:00|2233.3|2233|2235|2234.7|2235.7|2235.4|2232.9|2232.6|68
1618385700000|2021-04-14 07:35:00|2235.2|2234.9|2234.8|2234.5|2235.2|2234.9|2234.4|2234.1|42
1618386000000|2021-04-14 07:40:00|2234.5|2234.2|2234.5|2234.2|2235.4|2235.1|2234.5|2234.2|37
1618386300000|2021-04-14 07:45:00|2234.4|2234.1|2232.8|2232.5|2235|2234.7|2232.8|2232.5|85
1618386600000|2021-04-14 07:50:00|2232.5|2232.2|2232.1|2231.8|2233|2232.7|2232|2231.7|70
1618386900000|2021-04-14 07:55:00|2232.4|2232.1|2232.1|2231.8|2233.1|2232.8|2232.1|2231.8|25
1618387200000|2021-04-14 08:00:00|2231.9|2231.6|2233.5|2233.2|2233.9|2233.6|2231.4|2231.1|65
1618387500000|2021-04-14 08:05:00|2233.7|2233.4|2233.1|2232.8|2234.4|2234.1|2233|2232.7|46
1618387800000|2021-04-14 08:10:00|2233.4|2233.1|2233.6|2233.3|2234.1|2233.8|2233.2|2232.9|37
1618388100000|2021-04-14 08:15:00|2233.9|2233.6|2233|2232.7|2234|2233.7|2232.7|2232.4|56
1618388400000|2021-04-14 08:20:00|2233.1|2232.8|2233.4|2233.1|2234.5|2234.2|2233.1|2232.8|99
1618388700000|2021-04-14 08:25:00|2233.5|2233.2|2232.6|2232.3|2233.7|2233.4|2232.6|2232.3|55
1618389000000|2021-04-14 08:30:00|2232.9|2232.6|2234.7|2234.4|2234.9|2234.6|2232.6|2232.3|67
1618389300000|2021-04-14 08:35:00|2235|2234.7|2235.8|2235.5|2235.9|2235.6|2234.4|2234.1|64
1618389600000|2021-04-14 08:40:00|2235.9|2235.6|2234.7|2234.4|2236.4|2236.1|2234.7|2234.4|100
1618389900000|2021-04-14 08:45:00|2234.9|2234.6|2234.6|2234.3|2235.3|2235|2234.5|2234.2|45
1618390200000|2021-04-14 08:50:00|2234.8|2234.5|2235.1|2234.8|2235.4|2235.1|2234.7|2234.4|27
1618390500000|2021-04-14 08:55:00|2235.3|2235|2234.4|2234.1|2235.6|2235.3|2234.4|2234.1|68
1618390800000|2021-04-14 09:00:00|2234.2|2233.9|2233.3|2233|2234.2|2233.9|2233.2|2232.9|146
1618391100000|2021-04-14 09:05:00|2233.5|2233.2|2234.5|2234.2|2234.6|2234.3|2233.5|2233.2|150
1618391400000|2021-04-14 09:10:00|2234.7|2234.4|2232.8|2232.5|2234.7|2234.4|2232.5|2232.2|142
1618391700000|2021-04-14 09:15:00|2232.7|2232.4|2231.9|2231.6|2232.7|2232.4|2231.6|2231.3|139
1618392000000|2021-04-14 09:20:00|2231.7|2231.4|2231.7|2231.4|2232.4|2232.1|2231.3|2231|164
1618392300000|2021-04-14 09:25:00|2231.8|2231.5|2230.8|2230.5|2231.9|2231.6|2230.7|2230.4|95
1618392600000|2021-04-14 09:30:00|2230.9|2230.6|2230.9|2230.6|2231.3|2231|2230.3|2230|195
1618392900000|2021-04-14 09:35:00|2231.1|2230.8|2231|2230.7|2231.5|2231.2|2230.7|2230.4|88
1618393200000|2021-04-14 09:40:00|2230.9|2230.6|2230.9|2230.6|2231.2|2230.9|2230.6|2230.3|73
1618393500000|2021-04-14 09:45:00|2230.8|2230.5|2230.3|2230|2230.9|2230.6|2229.8|2229.5|108
1618393800000|2021-04-14 09:50:00|2230.2|2229.9|2230.9|2230.6|2231|2230.7|2230.1|2229.8|73
1618394100000|2021-04-14 09:55:00|2230.7|2230.4|2229.8|2229.5|2230.7|2230.4|2229.5|2229.2|64
1618394400000|2021-04-14 10:00:00|2229.6|2229.3|2228.9|2228.6|2229.6|2229.3|2228.2|2227.9|139
1618394700000|2021-04-14 10:05:00|2228.8|2228.5|2227.9|2227.6|2229.2|2228.9|2227.6|2227.3|111
1618395000000|2021-04-14 10:10:00|2227.7|2227.4|2227.5|2227.2|2227.8|2227.5|2227.3|2227|79
1618395300000|2021-04-14 10:15:00|2227.7|2227.4|2228.6|2228.3|2229.6|2229.3|2227.7|2227.4|70
1618395600000|2021-04-14 10:20:00|2228.7|2228.4|2229.7|2229.4|2230.2|2229.9|2228.7|2228.4|199
1618395900000|2021-04-14 10:25:00|2229.6|2229.3|2230.4|2230.1|2230.5|2230.2|2229.3|2229|128
1618396200000|2021-04-14 10:30:00|2230.5|2230.2|2230.3|2230|2231.1|2230.8|2230.1|2229.8|63
1618396500000|2021-04-14 10:35:00|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2229.5|2229.2|39
1618396800000|2021-04-14 10:40:00|2230.2|2229.9|2230.3|2230|2230.5|2230.2|2230|2229.7|39
1618397100000|2021-04-14 10:45:00|2230.4|2230.1|2228.6|2228.3|2231.6|2231.3|2228.6|2228.3|137
1618397400000|2021-04-14 10:50:00|2228.7|2228.4|2227.7|2227.4|2228.7|2228.4|2226.2|2225.9|252
1618397700000|2021-04-14 10:55:00|2227.6|2227.3|2227.7|2227.4|2227.7|2227.4|2226.4|2226.1|52
1618398000000|2021-04-14 11:00:00|2227.6|2227.3|2229|2228.7|2229.6|2229.3|2227.6|2227.3|186
1618398300000|2021-04-14 11:05:00|2229.1|2228.8|2229.8|2229.5|2230.7|2230.4|2229|2228.7|182
1618398600000|2021-04-14 11:10:00|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2228.7|2228.4|74
1618398900000|2021-04-14 11:15:00|2229.3|2229|2229.1|2228.8|2229.8|2229.5|2228.7|2228.4|96
1618399200000|2021-04-14 11:20:00|2229.2|2228.9|2230|2229.7|2230.8|2230.5|2229.1|2228.8|152
1618399500000|2021-04-14 11:25:00|2229.9|2229.6|2232|2231.7|2233|2232.7|2229.2|2228.9|402
1618399800000|2021-04-14 11:30:00|2231.9|2231.6|2232.9|2232.6|2233.1|2232.8|2231.4|2231.1|120
1618400100000|2021-04-14 11:35:00|2233|2232.7|2232.3|2232|2233|2232.7|2232.2|2231.9|49
1618400400000|2021-04-14 11:40:00|2232.1|2231.8|2233.3|2233|2233.8|2233.5|2231.7|2231.4|166
1618400700000|2021-04-14 11:45:00|2233.6|2233.3|2232.1|2231.8|2233.7|2233.4|2231.9|2231.6|82
1618401000000|2021-04-14 11:50:00|2231.9|2231.6|2232.4|2232.1|2233|2232.7|2231.6|2231.3|86
1618401300000|2021-04-14 11:55:00|2232.3|2232|2233|2232.7|2233.1|2232.8|2232.2|2231.9|78
1618401600000|2021-04-14 12:00:00|2233.1|2232.8|2233.3|2233|2233.5|2233.2|2232.1|2231.8|94
1618401900000|2021-04-14 12:05:00|2232.8|2232.5|2233|2232.7|2234.1|2233.8|2232.2|2231.9|217
1618402200000|2021-04-14 12:10:00|2232.9|2232.6|2232.4|2232.1|2233.5|2233.2|2232.4|2232.1|83
1618402500000|2021-04-14 12:15:00|2232.3|2232|2232.2|2231.9|2233|2232.7|2232.1|2231.8|181
1618402800000|2021-04-14 12:20:00|2232.3|2232|2234.3|2234|2234.3|2234|2232.1|2231.8|154
1618403100000|2021-04-14 12:25:00|2234.1|2233.8|2233.3|2233|2234.9|2234.6|2232.2|2231.9|296
1618403400000|2021-04-14 12:30:00|2233.2|2232.9|2233.1|2232.8|2234.2|2233.9|2232.1|2231.8|201
1618403700000|2021-04-14 12:35:00|2232.7|2232.4|2230.7|2230.4|2233.4|2233.1|2230|2229.7|257
1618404000000|2021-04-14 12:40:00|2230.9|2230.6|2230.5|2230.2|2232.3|2232|2230.5|2230.2|150
1618404300000|2021-04-14 12:45:00|2230.4|2230.1|2229.1|2228.8|2231|2230.7|2228.4|2228.1|257
1618404600000|2021-04-14 12:50:00|2229|2228.7|2228.6|2228.3|2230|2229.7|2227.8|2227.5|322
1618404900000|2021-04-14 12:55:00|2228.2|2227.9|2228.8|2228.5|2228.9|2228.6|2227.7|2227.4|416
1618405200000|2021-04-14 13:00:00|2228.9|2228.6|2230|2229.7|2230.2|2229.9|2228.8|2228.5|128
1618405500000|2021-04-14 13:05:00|2229.9|2229.6|2230.3|2230|2230.6|2230.3|2229.9|2229.6|115
1618405800000|2021-04-14 13:10:00|2230.4|2230.1|2231.3|2231|2231.5|2231.2|2229.9|2229.6|450
1618406100000|2021-04-14 13:15:00|2231.2|2230.9|2229.8|2229.5|2231.2|2230.9|2228.5|2228.2|448
1618406400000|2021-04-14 13:20:00|2230|2229.7|2231.1|2230.8|2231.1|2230.8|2229.6|2229.3|233
1618406700000|2021-04-14 13:25:00|2231|2230.7|2234|2233.7|2235.1|2234.8|2231|2230.7|889
1618407000000|2021-04-14 13:30:00|2234.3|2234|2244.2|2243.9|2245.2|2244.9|2233.2|2232.9|6673
1618407300000|2021-04-14 13:35:00|2244.4|2244.1|2252.5|2252.2|2254.7|2254.4|2243.8|2243.5|7242
1618407600000|2021-04-14 13:40:00|2252.8|2252.5|2252.8|2252.5|2253.4|2253.1|2249.6|2249.3|5093
1618407900000|2021-04-14 13:45:00|2252.9|2252.6|2254|2253.7|2255.9|2255.6|2252.6|2252.3|2423
1618408200000|2021-04-14 13:50:00|2254.3|2254|2260.2|2259.9|2263.9|2263.6|2254.3|2254|4713
1618408500000|2021-04-14 13:55:00|2260.4|2260.1|2266.4|2266.1|2267.4|2267.1|2260.1|2259.8|4622
1618408800000|2021-04-14 14:00:00|2266.5|2266.2|2266.7|2266.4|2268.2|2267.9|2262.6|2262.3|3872
1618409100000|2021-04-14 14:05:00|2266.8|2266.5|2269|2268.7|2270.8|2270.5|2265.9|2265.6|3137
1618409400000|2021-04-14 14:10:00|2268.9|2268.6|2269|2268.7|2270.5|2270.2|2267.3|2267|4531
1618409700000|2021-04-14 14:15:00|2268.6|2268.3|2266.7|2266.4|2269.2|2268.9|2262.5|2262.2|3520
1618410000000|2021-04-14 14:20:00|2266.9|2266.6|2264.7|2264.4|2267.6|2267.3|2261.9|2261.6|2202
1618410300000|2021-04-14 14:25:00|2264.6|2264.3|2261.5|2261.2|2265.3|2265|2260.7|2260.4|1687
1618410600000|2021-04-14 14:30:00|2261.6|2261.3|2267.8|2267.5|2269.2|2268.9|2261.6|2261.3|2447
1618410900000|2021-04-14 14:35:00|2267.7|2267.4|2264.6|2264.3|2268.2|2267.9|2263.8|2263.5|3688
1618411200000|2021-04-14 14:40:00|2264.5|2264.2|2269.6|2269.3|2270.3|2270|2263.8|2263.5|2849
1618411500000|2021-04-14 14:45:00|2269.7|2269.4|2273.1|2272.8|2273.3|2273|2267.7|2267.4|1858
1618411800000|2021-04-14 14:50:00|2273|2272.7|2273.9|2273.6|2275.6|2275.3|2271|2270.7|2794
1618412100000|2021-04-14 14:55:00|2273.8|2273.5|2271.9|2271.6|2275.6|2275.3|2271.6|2271.3|2213
1618412400000|2021-04-14 15:00:00|2272.3|2272|2270.1|2269.8|2273.2|2272.9|2268.3|2268|3689
1618412700000|2021-04-14 15:05:00|2270.2|2269.9|2272.8|2272.5|2273.1|2272.8|2269.2|2268.9|3013
1618413000000|2021-04-14 15:10:00|2272.7|2272.4|2274|2273.7|2274.3|2274|2270.4|2270.1|2828
1618413300000|2021-04-14 15:15:00|2274.1|2273.8|2269.9|2269.6|2274.6|2274.3|2269.9|2269.6|1210
1618413600000|2021-04-14 15:20:00|2270.1|2269.8|2266.5|2266.2|2270.3|2270|2266|2265.7|1754
1618413900000|2021-04-14 15:25:00|2266.7|2266.4|2268.2|2267.9|2269.2|2268.9|2265.1|2264.8|1984
1618414200000|2021-04-14 15:30:00|2268.4|2268.1|2266.8|2266.5|2268.8|2268.5|2265.3|2265|1578
1618414500000|2021-04-14 15:35:00|2266.9|2266.6|2268.2|2267.9|2271|2270.7|2266.8|2266.5|1277
1618414800000|2021-04-14 15:40:00|2268.1|2267.8|2267.8|2267.5|2270|2269.7|2267.8|2267.5|943
1618415100000|2021-04-14 15:45:00|2267.9|2267.6|2270.4|2270.1|2271.1|2270.8|2267.5|2267.2|2499
1618415400000|2021-04-14 15:50:00|2270.7|2270.4|2268.3|2268|2271|2270.7|2268.3|2268|2494
1618415700000|2021-04-14 15:55:00|2268.4|2268.1|2268.9|2268.6|2269.1|2268.8|2267.5|2267.2|901
1618416000000|2021-04-14 16:00:00|2269|2268.7|2263.8|2263.5|2269|2268.7|2263.8|2263.5|1569
1618416300000|2021-04-14 16:05:00|2263.5|2263.2|2264.9|2264.6|2265.9|2265.6|2260.6|2260.3|2153
1618416600000|2021-04-14 16:10:00|2264.8|2264.5|2263.6|2263.3|2266.8|2266.5|2263.4|2263.1|2046
1618416900000|2021-04-14 16:15:00|2263.7|2263.4|2268|2267.7|2268.1|2267.8|2262.8|2262.5|1655
1618417200000|2021-04-14 16:20:00|2268.2|2267.9|2266.7|2266.4|2268.2|2267.9|2265.6|2265.3|3253
1618417500000|2021-04-14 16:25:00|2266.8|2266.5|2264.8|2264.5|2269.5|2269.2|2264.6|2264.3|1510
1618417800000|2021-04-14 16:30:00|2265|2264.7|2264.4|2264.1|2266.3|2266|2264.2|2263.9|674
1618418100000|2021-04-14 16:35:00|2264|2263.7|2265.1|2264.8|2265.6|2265.3|2263.7|2263.4|1209
1618418400000|2021-04-14 16:40:00|2265.4|2265.1|2268.2|2267.9|2269|2268.7|2265.4|2265.1|1034
1618418700000|2021-04-14 16:45:00|2267.9|2267.6|2268.1|2267.8|2270.2|2269.9|2267.6|2267.3|650
1618419000000|2021-04-14 16:50:00|2268.3|2268|2267.5|2267.2|2269.7|2269.4|2266.8|2266.5|1039
1618419300000|2021-04-14 16:55:00|2267.7|2267.4|2266.7|2266.4|2267.7|2267.4|2265.1|2264.8|847
1618419600000|2021-04-14 17:00:00|2266.9|2266.6|2262.9|2262.6|2267.4|2267.1|2262.8|2262.5|1058
1618419900000|2021-04-14 17:05:00|2263|2262.7|2265.4|2265.1|2266.2|2265.9|2262.9|2262.6|765
1618420200000|2021-04-14 17:10:00|2265.2|2264.9|2265.4|2265.1|2265.5|2265.2|2264.1|2263.8|530
1618420500000|2021-04-14 17:15:00|2265.2|2264.9|2268|2267.7|2268|2267.7|2265.1|2264.8|883
1618420800000|2021-04-14 17:20:00|2267.9|2267.6|2267.8|2267.5|2269.9|2269.6|2267.5|2267.2|937
1618421100000|2021-04-14 17:25:00|2267.9|2267.6|2265.8|2265.5|2268.1|2267.8|2265.6|2265.3|673
1618421400000|2021-04-14 17:30:00|2265.7|2265.4|2263.8|2263.5|2266.4|2266.1|2263.8|2263.5|959
1618421700000|2021-04-14 17:35:00|2263.7|2263.4|2264.2|2263.9|2264.5|2264.2|2262.3|2262|1188
1618422000000|2021-04-14 17:40:00|2264.1|2263.8|2264.3|2264|2265.9|2265.6|2263.2|2262.9|842
1618422300000|2021-04-14 17:45:00|2264.5|2264.2|2265.8|2265.5|2267.1|2266.8|2264|2263.7|909
1618422600000|2021-04-14 17:50:00|2265.9|2265.6|2263.4|2263.1|2267|2266.7|2262.6|2262.3|1832
1618422900000|2021-04-14 17:55:00|2264|2263.7|2254.8|2254.5|2264.3|2264|2253.3|2253|3461
1618423200000|2021-04-14 18:00:00|2255.1|2254.8|2257.8|2257.5|2258.3|2258|2251.9|2251.6|4057
1618423500000|2021-04-14 18:05:00|2257.5|2257.2|2249.3|2249|2257.6|2257.3|2248.4|2248.1|3300
1618423800000|2021-04-14 18:10:00|2249.2|2248.9|2255.9|2255.6|2256.6|2256.3|2248.7|2248.4|2820
1618424100000|2021-04-14 18:15:00|2256|2255.7|2255.6|2255.3|2257.1|2256.8|2252.7|2252.4|1855
1618424400000|2021-04-14 18:20:00|2255.5|2255.2|2259.3|2259|2259.7|2259.4|2254.8|2254.5|1331
1618424700000|2021-04-14 18:25:00|2259.6|2259.3|2261.5|2261.2|2262.1|2261.8|2259.1|2258.8|1847
1618425000000|2021-04-14 18:30:00|2261.6|2261.3|2255.5|2255.2|2262.6|2262.3|2255|2254.7|2167
1618425300000|2021-04-14 18:35:00|2255.8|2255.5|2257.3|2257|2259.2|2258.9|2255.6|2255.3|1345
1618425600000|2021-04-14 18:40:00|2257.5|2257.2|2260.1|2259.8|2261.7|2261.4|2257.5|2257.2|1044
1618425900000|2021-04-14 18:45:00|2260.4|2260.1|2254.5|2254.2|2260.5|2260.2|2254.4|2254.1|1378
1618426200000|2021-04-14 18:50:00|2254.4|2254.1|2251|2250.7|2255.2|2254.9|2250.5|2250.2|1647
1618426500000|2021-04-14 18:55:00|2250.9|2250.6|2248.2|2247.9|2253|2252.7|2247.3|2247|1962
1618426800000|2021-04-14 19:00:00|2248|2247.7|2248.4|2248.1|2248.7|2248.4|2242.8|2242.5|2643
1618427100000|2021-04-14 19:05:00|2248.2|2247.9|2241.4|2241.1|2248.2|2247.9|2240.5|2240.2|2299
1618427400000|2021-04-14 19:10:00|2241.5|2241.2|2246.9|2246.6|2246.9|2246.6|2239.8|2239.5|2094
1618427700000|2021-04-14 19:15:00|2246.6|2246.3|2247.5|2247.2|2249.2|2248.9|2243.4|2243.1|1605
1618428000000|2021-04-14 19:20:00|2247.6|2247.3|2251.9|2251.6|2251.9|2251.6|2244.8|2244.5|1515
1618428300000|2021-04-14 19:25:00|2251.8|2251.5|2253.3|2253|2253.7|2253.4|2250.6|2250.3|1180
1618428600000|2021-04-14 19:30:00|2253.4|2253.1|2252.3|2252|2254.7|2254.4|2252.2|2251.9|2527
1618428900000|2021-04-14 19:35:00|2252.2|2251.9|2249.9|2249.6|2252.4|2252.1|2247.3|2247|2109
1618429200000|2021-04-14 19:40:00|2250.1|2249.8|2249|2248.7|2250.4|2250.1|2245.5|2245.2|1973
1618429500000|2021-04-14 19:45:00|2249.1|2248.8|2249.4|2249.1|2250.4|2250.1|2247.6|2247.3|2065
1618429800000|2021-04-14 19:50:00|2249.7|2249.4|2245.4|2245.1|2251.6|2251.3|2245.1|2244.8|3960
1618430100000|2021-04-14 19:55:00|2245.3|2245|2249.2|2248.9|2249.3|2249|2243.4|2243.1|8542
1618430400000|2021-04-14 20:00:00|2249.1|2248.8|2250.8|2250.5|2251.3|2251|2248|2247.7|2964
1618430700000|2021-04-14 20:05:00|2251|2250.7|2253.9|2253.6|2254.3|2254|2250.9|2250.6|671
1618431000000|2021-04-14 20:10:00|2254|2253.7|2252|2251.2|2254.1|2253.8|2251|2250.7|932
1618431300000|2021-04-14 20:15:00|2252.1|2251.3|2251.7|2250.9|2252.1|2251.3|2251.7|2250.9|9
1618431600000|2021-04-14 20:20:00|2251.8|2251|2251.5|2250.7|2251.9|2251.1|2251.5|2250.7|0
1618431900000|2021-04-14 20:25:00|2251.6|2250.8|2252.1|2251.3|2252.1|2251.3|2251.5|2250.7|0
1618432200000|2021-04-14 20:30:00|2250.9|2250.6|2253.3|2253|2253.7|2253.4|2250.9|2250.6|137
1618432500000|2021-04-14 20:35:00|2253.6|2253.3|2252.3|2252|2253.6|2253.3|2251.8|2251.5|218
1618432800000|2021-04-14 20:40:00|2252.2|2251.9|2251.6|2251.3|2252.3|2252|2251.2|2250.9|96
1618433100000|2021-04-14 20:45:00|2252|2251.7|2251.2|2250.9|2252|2251.7|2251.2|2250.9|39
1618433400000|2021-04-14 20:50:00|2251.4|2251.1|2251|2250.7|2251.8|2251.5|2251|2250.7|67
1618433700000|2021-04-14 20:55:00|2250.9|2250.6|2251.6|2250.8|2251.8|2251.3|2250.7|2250.4|59
1618434000000|2021-04-14 21:00:00|2251.5|2250.7|2251.6|2250.8|2251.6|2250.8|2251.5|2250.7|1
1618434300000|2021-04-14 21:05:00|2251.8|2251|2251.7|2250.9|2251.8|2251|2251.7|2250.9|0
1618434600000|2021-04-14 21:10:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.7|2250.9|0
1618434900000|2021-04-14 21:15:00|2251.7|2250.9|2251.6|2250.8|2251.7|2250.9|2251.6|2250.8|0
1618435200000|2021-04-14 21:20:00|2251.7|2250.9|2251.6|2250.8|2251.7|2250.9|2251.6|2250.8|0
1618435500000|2021-04-14 21:25:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1618435800000|2021-04-14 21:30:00|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1618436400000|2021-04-14 21:40:00|2251.6|2250.8|2251.7|2250.9|2251.7|2250.9|2251.5|2250.7|0
1618436700000|2021-04-14 21:45:00|2251.8|2251|2251.9|2251.1|2251.9|2251.1|2251.8|2251|0
1618437000000|2021-04-14 21:50:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.7|2250.9|0
1618437300000|2021-04-14 21:55:00|2251.9|2251.1|2252.1|2251.3|2252.2|2251.4|2251.9|2251.1|0
1618437600000|2021-04-14 22:00:00|2253|2252.7|2254.5|2254.2|2255.2|2254.9|2250.8|2250.5|220
1618437900000|2021-04-14 22:05:00|2254.4|2254.1|2255|2254.7|2255.8|2255.5|2254.1|2253.8|155
1618438200000|2021-04-14 22:10:00|2255.2|2254.9|2256.6|2256.3|2256.6|2256.3|2255.1|2254.8|131
1618438500000|2021-04-14 22:15:00|2256.5|2256.2|2255.9|2255.6|2256.9|2256.6|2255.7|2255.4|62
1618438800000|2021-04-14 22:20:00|2256.2|2255.9|2256|2255.7|2257.3|2257|2256|2255.7|116
1618439100000|2021-04-14 22:25:00|2255.9|2255.6|2256.1|2255.8|2256.3|2256|2255.8|2255.5|23
1618439400000|2021-04-14 22:30:00|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.9|2255.6|10
1618439700000|2021-04-14 22:35:00|2256.2|2255.9|2255.8|2255.5|2256.2|2255.9|2255.5|2255.2|22
1618440000000|2021-04-14 22:40:00|2255.6|2255.3|2254.8|2254.5|2255.6|2255.3|2254.6|2254.3|70
1618440300000|2021-04-14 22:45:00|2254.7|2254.4|2254.3|2254|2255|2254.7|2254.3|2254|47
1618440600000|2021-04-14 22:50:00|2254.2|2253.9|2253.5|2253.2|2254.2|2253.9|2252.7|2252.4|44
1618440900000|2021-04-14 22:55:00|2253.3|2253|2254.1|2253.8|2254.1|2253.8|2253.3|2253|19
1618441200000|2021-04-14 23:00:00|2254|2253.7|2254.4|2254.1|2254.6|2254.3|2253.7|2253.4|27
1618441500000|2021-04-14 23:05:00|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2254.1|2253.8|17
1618441800000|2021-04-14 23:10:00|2253.8|2253.5|2254.3|2254|2254.3|2254|2253.8|2253.5|5
1618442100000|2021-04-14 23:15:00|2253.9|2253.6|2253.2|2252.9|2254.3|2254|2253.2|2252.9|37
1618442400000|2021-04-14 23:20:00|2253.3|2253|2252.3|2252|2253.3|2253|2252.3|2252|69
1618442700000|2021-04-14 23:25:00|2252.4|2252.1|2253.8|2253.5|2253.8|2253.5|2252.4|2252.1|33
1618443000000|2021-04-14 23:30:00|2253.7|2253.4|2253.3|2253|2253.8|2253.5|2253.3|2253|18
1618443300000|2021-04-14 23:35:00|2253.7|2253.4|2252.9|2252.6|2253.9|2253.6|2252.6|2252.3|45
1618443600000|2021-04-14 23:40:00|2252.4|2252.1|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|14
1618443900000|2021-04-14 23:45:00|2252.3|2252|2251.6|2251.3|2252.3|2252|2251.6|2251.3|38
1618444200000|2021-04-14 23:50:00|2252.1|2251.8|2252.2|2251.9|2252.4|2252.1|2251.6|2251.3|31
1618444500000|2021-04-14 23:55:00|2252|2251.7|2252.5|2252.2|2252.5|2252.2|2252|2251.7|15
1618444800000|2021-04-15 00:00:00|2252.2|2251.9|2254|2253.7|2255.3|2255|2252.2|2251.9|128
1618445100000|2021-04-15 00:05:00|2254.3|2254|2254.6|2254.3|2254.7|2254.4|2253.7|2253.4|42
1618445400000|2021-04-15 00:10:00|2254.8|2254.5|2253.6|2253.3|2254.8|2254.5|2253.1|2252.8|70
1618445700000|2021-04-15 00:15:00|2253.7|2253.4|2252.5|2252.2|2254.6|2254.3|2252.5|2252.2|109
1618446000000|2021-04-15 00:20:00|2252.8|2252.5|2251.8|2251.5|2252.8|2252.5|2251.6|2251.3|88
1618446300000|2021-04-15 00:25:00|2252.2|2251.9|2251.6|2251.3|2252.2|2251.9|2251.4|2251.1|46
1618446600000|2021-04-15 00:30:00|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2251|2250.7|41
1618446900000|2021-04-15 00:35:00|2251.6|2251.3|2252.1|2251.8|2252.4|2252.1|2251|2250.7|51
1618447200000|2021-04-15 00:40:00|2251.9|2251.6|2251.8|2251.5|2252.7|2252.4|2251.2|2250.9|52
1618447500000|2021-04-15 00:45:00|2251.9|2251.6|2253.5|2253.2|2253.5|2253.2|2251.6|2251.3|37
1618447800000|2021-04-15 00:50:00|2253.6|2253.3|2253.1|2252.8|2255.3|2255|2252.9|2252.6|85
1618448100000|2021-04-15 00:55:00|2253.4|2253.1|2253.7|2253.4|2254|2253.7|2253.2|2252.9|23
1618448400000|2021-04-15 01:00:00|2253.9|2253.6|2254.5|2254.2|2254.5|2254.2|2253.2|2252.9|39
1618448700000|2021-04-15 01:05:00|2254.6|2254.3|2253.4|2253.1|2255.1|2254.8|2252.7|2252.4|57
1618449000000|2021-04-15 01:10:00|2253.3|2253|2255|2254.7|2255.2|2254.9|2253.3|2253|33
1618449300000|2021-04-15 01:15:00|2254.4|2254.1|2254.5|2254.2|2255.8|2255.5|2254.3|2254|31
1618449600000|2021-04-15 01:20:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2253.8|2253.5|74
1618449900000|2021-04-15 01:25:00|2254.4|2254.1|2254.6|2254.3|2255.1|2254.8|2254.4|2254.1|14
1618450200000|2021-04-15 01:30:00|2255|2254.7|2255.3|2255|2255.4|2255.1|2254.3|2254|122
1618450500000|2021-04-15 01:35:00|2255.7|2255.4|2253.6|2253.3|2255.8|2255.5|2253.3|2253|70
1618450800000|2021-04-15 01:40:00|2253.2|2252.9|2252.6|2252.3|2253.6|2253.3|2251.5|2251.2|90
1618451100000|2021-04-15 01:45:00|2252.1|2251.8|2252.9|2252.6|2253.5|2253.2|2251.7|2251.4|75
1618451400000|2021-04-15 01:50:00|2253|2252.7|2253|2252.7|2253.3|2253|2252.7|2252.4|18
1618451700000|2021-04-15 01:55:00|2252.8|2252.5|2254.6|2254.3|2254.6|2254.3|2252.8|2252.5|21
1618452000000|2021-04-15 02:00:00|2254.3|2254|2254.2|2253.9|2255.1|2254.8|2253.3|2253|61
1618452300000|2021-04-15 02:05:00|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2253.4|2253.1|31
1618452600000|2021-04-15 02:10:00|2254|2253.7|2254.1|2253.8|2254.4|2254.1|2253.3|2253|24
1618452900000|2021-04-15 02:15:00|2253.9|2253.6|2253|2252.7|2253.9|2253.6|2252.6|2252.3|49
1618453200000|2021-04-15 02:20:00|2253.6|2253.3|2254|2253.7|2254|2253.7|2253.4|2253.1|28
1618453500000|2021-04-15 02:25:00|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|2253.8|2253.5|1
1618453800000|2021-04-15 02:30:00|2253.5|2253.2|2254.4|2254.1|2254.4|2254.1|2253|2252.7|8
1618454100000|2021-04-15 02:35:00|2254|2253.7|2254.3|2254|2254.4|2254.1|2253.8|2253.5|7
1618454400000|2021-04-15 02:40:00|2253.6|2253.3|2254.6|2254.3|2254.8|2254.5|2253.6|2253.3|10
1618454700000|2021-04-15 02:45:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.7|2253.4|15
1618455000000|2021-04-15 02:50:00|2254.5|2254.2|2254.9|2254.6|2255.1|2254.8|2254.5|2254.2|35
1618455300000|2021-04-15 02:55:00|2254.6|2254.3|2253|2252.7|2255.2|2254.9|2252.7|2252.4|69
1618455600000|2021-04-15 03:00:00|2253.1|2252.8|2253.3|2253|2253.4|2253.1|2252.8|2252.5|22
1618455900000|2021-04-15 03:05:00|2253.2|2252.9|2253.4|2253.1|2253.4|2253.1|2253.2|2252.9|8
1618456200000|2021-04-15 03:10:00|2253.8|2253.5|2253.3|2253|2253.8|2253.5|2252.9|2252.6|12
1618456500000|2021-04-15 03:15:00|2253|2252.7|2254.1|2253.8|2254.3|2254|2252.2|2251.9|54
1618456800000|2021-04-15 03:20:00|2254.3|2254|2254|2253.7|2254.4|2254.1|2254|2253.7|6
1618457100000|2021-04-15 03:25:00|2253.8|2253.5|2254.7|2254.4|2254.7|2254.4|2253.8|2253.5|8
1618457400000|2021-04-15 03:30:00|2254.3|2254|2253.8|2253.5|2254.3|2254|2253.8|2253.5|6
1618457700000|2021-04-15 03:35:00|2253.7|2253.4|2253.6|2253.3|2253.8|2253.5|2252.9|2252.6|14
1618458000000|2021-04-15 03:40:00|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.2|2252.9|4
1618458300000|2021-04-15 03:45:00|2253|2252.7|2253.8|2253.5|2253.9|2253.6|2252.8|2252.5|18
1618458600000|2021-04-15 03:50:00|2254.1|2253.8|2254.1|2253.8|2254.3|2254|2253.4|2253.1|27
1618458900000|2021-04-15 03:55:00|2254|2253.7|2254.2|2253.9|2254.5|2254.2|2254|2253.7|11
1618459200000|2021-04-15 04:00:00|2254.1|2253.8|2254.5|2254.2|2254.5|2254.2|2254|2253.7|20
1618459500000|2021-04-15 04:05:00|2254.1|2253.8|2254.2|2253.9|2254.3|2254|2254.1|2253.8|20
1618459800000|2021-04-15 04:10:00|2254.4|2254.1|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|6
1618460100000|2021-04-15 04:15:00|2254.1|2253.8|2254.2|2253.9|2254.5|2254.2|2254.1|2253.8|7
1618460400000|2021-04-15 04:20:00|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|6
1618460700000|2021-04-15 04:25:00|2254.1|2253.8|2255.3|2255|2255.3|2255|2254.1|2253.8|20
1618461000000|2021-04-15 04:30:00|2255.2|2254.9|2255.2|2254.9|2255.7|2255.4|2254.9|2254.6|30
1618461300000|2021-04-15 04:35:00|2255.1|2254.8|2254.6|2254.3|2255.1|2254.8|2254.4|2254.1|23
1618461600000|2021-04-15 04:40:00|2254.5|2254.2|2254.5|2254.2|2254.7|2254.4|2254.5|2254.2|7
1618461900000|2021-04-15 04:45:00|2254.4|2254.1|2253.8|2253.5|2254.4|2254.1|2253.7|2253.4|17
1618462200000|2021-04-15 04:50:00|2253.9|2253.6|2253.9|2253.6|2254.3|2254|2253.5|2253.2|49
1618462500000|2021-04-15 04:55:00|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.7|2253.4|11
1618462800000|2021-04-15 05:00:00|2253.7|2253.4|2254.1|2253.8|2254.2|2253.9|2253.5|2253.2|11
1618463100000|2021-04-15 05:05:00|2253.9|2253.6|2254.7|2254.4|2254.9|2254.6|2253.9|2253.6|28
1618463400000|2021-04-15 05:10:00|2254.9|2254.6|2255.3|2255|2255.6|2255.3|2254.5|2254.2|68
1618463700000|2021-04-15 05:15:00|2255.1|2254.8|2254.4|2254.1|2255.2|2254.9|2254.4|2254.1|10
1618464000000|2021-04-15 05:20:00|2254.3|2254|2254|2253.7|2254.3|2254|2254|2253.7|7
1618464300000|2021-04-15 05:25:00|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|2
1618464600000|2021-04-15 05:30:00|2253.9|2253.6|2254.1|2253.8|2254.7|2254.4|2253.9|2253.6|29
1618464900000|2021-04-15 05:35:00|2254|2253.7|2254.1|2253.8|2254.9|2254.6|2254|2253.7|18
1618465200000|2021-04-15 05:40:00|2254.5|2254.2|2254.1|2253.8|2255|2254.7|2254.1|2253.8|11
1618465500000|2021-04-15 05:45:00|2254.4|2254.1|2254.7|2254.4|2255.1|2254.8|2254.1|2253.8|27
1618465800000|2021-04-15 05:50:00|2255.2|2254.9|2255|2254.7|2255.4|2255.1|2254.8|2254.5|33
1618466100000|2021-04-15 05:55:00|2254.8|2254.5|2254.3|2254|2254.8|2254.5|2253.9|2253.6|33
1618466400000|2021-04-15 06:00:00|2254.6|2254.3|2255.3|2255|2255.4|2255.1|2254.3|2254|46
1618466700000|2021-04-15 06:05:00|2254.7|2254.4|2254.5|2254.2|2254.8|2254.5|2254.5|2254.2|14
1618467000000|2021-04-15 06:10:00|2255|2254.7|2254.8|2254.5|2255.7|2255.4|2254.8|2254.5|42
1618467300000|2021-04-15 06:15:00|2255.1|2254.8|2256.7|2256.4|2256.8|2256.5|2255.1|2254.8|55
1618467600000|2021-04-15 06:20:00|2256.9|2256.6|2257|2256.7|2258.2|2257.9|2256.8|2256.5|156
1618467900000|2021-04-15 06:25:00|2256.6|2256.3|2256.7|2256.4|2257.7|2257.4|2256.4|2256.1|29
1618468200000|2021-04-15 06:30:00|2256.6|2256.3|2257.2|2256.9|2257.2|2256.9|2256.2|2255.9|49
1618468500000|2021-04-15 06:35:00|2256.9|2256.6|2258.4|2258.1|2258.5|2258.2|2256.9|2256.6|26
1618468800000|2021-04-15 06:40:00|2258.6|2258.3|2259.9|2259.6|2260.3|2260|2258.4|2258.1|125
1618469100000|2021-04-15 06:45:00|2260.3|2260|2260.2|2259.9|2261.2|2260.9|2260.1|2259.8|82
1618469400000|2021-04-15 06:50:00|2260.3|2260|2260.8|2260.5|2261.2|2260.9|2260.3|2260|85
1618469700000|2021-04-15 06:55:00|2260.4|2260.1|2261.3|2261|2261.3|2261|2260.4|2260.1|40
1618470000000|2021-04-15 07:00:00|2261|2260.7|2261.7|2261.4|2262.3|2262|2259.8|2259.5|214
1618470300000|2021-04-15 07:05:00|2262|2261.7|2264.7|2264.4|2265|2264.7|2262|2261.7|193
1618470600000|2021-04-15 07:10:00|2264.6|2264.3|2263.6|2263.3|2264.8|2264.5|2263.3|2263|114
1618470900000|2021-04-15 07:15:00|2263.8|2263.5|2264.2|2263.9|2265|2264.7|2263.4|2263.1|120
1618471200000|2021-04-15 07:20:00|2264.3|2264|2264|2263.7|2264.3|2264|2263.2|2262.9|63
1618471500000|2021-04-15 07:25:00|2264.1|2263.8|2264.1|2263.8|2264.7|2264.4|2263.7|2263.4|51
1618471800000|2021-04-15 07:30:00|2264.2|2263.9|2265|2264.7|2265.3|2265|2264.2|2263.9|68
1618472100000|2021-04-15 07:35:00|2264.7|2264.4|2265.3|2265|2266.6|2266.3|2264.7|2264.4|203
1618472400000|2021-04-15 07:40:00|2265.1|2264.8|2265.1|2264.8|2266.1|2265.8|2265.1|2264.8|77
1618472700000|2021-04-15 07:45:00|2265.5|2265.2|2265.7|2265.4|2266.5|2266.2|2265.4|2265.1|67
1618473000000|2021-04-15 07:50:00|2265.8|2265.5|2265.2|2264.9|2266.1|2265.8|2265|2264.7|35
1618473300000|2021-04-15 07:55:00|2265.3|2265|2265.8|2265.5|2266.3|2266|2265.3|2265|38
1618473600000|2021-04-15 08:00:00|2266|2265.7|2266.1|2265.8|2266.8|2266.5|2265.6|2265.3|108
1618473900000|2021-04-15 08:05:00|2266|2265.7|2269.4|2269.1|2269.7|2269.4|2266|2265.7|359
1618474200000|2021-04-15 08:10:00|2269.6|2269.3|2269.9|2269.6|2270.9|2270.6|2269.6|2269.3|218
1618474500000|2021-04-15 08:15:00|2270|2269.7|2271|2270.7|2271.4|2271.1|2269.6|2269.3|128
1618474800000|2021-04-15 08:20:00|2271.2|2270.9|2269.9|2269.6|2271.3|2271|2269.5|2269.2|82
1618475100000|2021-04-15 08:25:00|2270.1|2269.8|2269.3|2269|2270.7|2270.4|2268.6|2268.3|117
1618475400000|2021-04-15 08:30:00|2269.6|2269.3|2270.6|2270.3|2270.6|2270.3|2269|2268.7|85
1618475700000|2021-04-15 08:35:00|2270.7|2270.4|2270.5|2270.2|2271.2|2270.9|2270|2269.7|33
1618476000000|2021-04-15 08:40:00|2270.7|2270.4|2271.4|2271.1|2271.5|2271.2|2270.2|2269.9|54
1618476300000|2021-04-15 08:45:00|2271.1|2270.8|2270.4|2270.1|2271.3|2271|2270.2|2269.9|51
1618476600000|2021-04-15 08:50:00|2270.5|2270.2|2269.8|2269.5|2270.7|2270.4|2269.7|2269.4|44
1618476900000|2021-04-15 08:55:00|2270|2269.7|2269.8|2269.5|2270.3|2270|2269.6|2269.3|42
1618477200000|2021-04-15 09:00:00|2269.6|2269.3|2269.3|2269|2269.9|2269.6|2268.5|2268.2|181
1618477500000|2021-04-15 09:05:00|2269.7|2269.4|2267.8|2267.5|2270.5|2270.2|2267.5|2267.2|239
1618477800000|2021-04-15 09:10:00|2267.6|2267.3|2268.7|2268.4|2268.8|2268.5|2267.1|2266.8|114
1618478100000|2021-04-15 09:15:00|2269.1|2268.8|2269.6|2269.3|2270|2269.7|2268.8|2268.5|79
1618478400000|2021-04-15 09:20:00|2268.9|2268.6|2269.6|2269.3|2270.2|2269.9|2268.9|2268.6|80
1618478700000|2021-04-15 09:25:00|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2268.5|2268.2|25
1618479000000|2021-04-15 09:30:00|2269.4|2269.1|2269.1|2268.8|2270.3|2270|2269.1|2268.8|58
1618479300000|2021-04-15 09:35:00|2269.3|2269|2269.9|2269.6|2270.2|2269.9|2269.3|2269|29
1618479600000|2021-04-15 09:40:00|2270|2269.7|2269.8|2269.5|2270.1|2269.8|2269.1|2268.8|51
1618479900000|2021-04-15 09:45:00|2270|2269.7|2267.8|2267.5|2270|2269.7|2267.8|2267.5|85
1618480200000|2021-04-15 09:50:00|2267.6|2267.3|2268.9|2268.6|2268.9|2268.6|2267.6|2267.3|75
1618480500000|2021-04-15 09:55:00|2269.2|2268.9|2268.6|2268.3|2270.4|2270.1|2268.6|2268.3|203
1618480800000|2021-04-15 10:00:00|2268.4|2268.1|2267.4|2267.1|2268.6|2268.3|2267.4|2267.1|57
1618481100000|2021-04-15 10:05:00|2267.5|2267.2|2267.9|2267.6|2268.2|2267.9|2267.5|2267.2|39
1618481400000|2021-04-15 10:10:00|2267.6|2267.3|2268.1|2267.8|2268.1|2267.8|2267.1|2266.8|59
1618481700000|2021-04-15 10:15:00|2268|2267.7|2267.9|2267.6|2269.1|2268.8|2267.6|2267.3|54
1618482000000|2021-04-15 10:20:00|2267.6|2267.3|2268.7|2268.4|2268.8|2268.5|2267.4|2267.1|192
1618482300000|2021-04-15 10:25:00|2268.8|2268.5|2268.6|2268.3|2269.2|2268.9|2268.4|2268.1|33
1618482600000|2021-04-15 10:30:00|2268.7|2268.4|2268.7|2268.4|2268.7|2268.4|2268.3|2268|15
1618482900000|2021-04-15 10:35:00|2268.6|2268.3|2268.3|2268|2269.7|2269.4|2268|2267.7|121
1618483200000|2021-04-15 10:40:00|2268.1|2267.8|2269.2|2268.9|2269.2|2268.9|2268|2267.7|98
1618483500000|2021-04-15 10:45:00|2269.1|2268.8|2270.7|2270.4|2270.7|2270.4|2269.1|2268.8|160
1618483800000|2021-04-15 10:50:00|2270.8|2270.5|2271.3|2271|2271.5|2271.2|2270.6|2270.3|89
1618484100000|2021-04-15 10:55:00|2271.2|2270.9|2271.4|2271.1|2271.5|2271.2|2270.8|2270.5|72
1618484400000|2021-04-15 11:00:00|2271.1|2270.8|2270.7|2270.4|2271.9|2271.6|2270.4|2270.1|144
1618484700000|2021-04-15 11:05:00|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2269.2|2268.9|201
1618485000000|2021-04-15 11:10:00|2270.2|2269.9|2270.1|2269.8|2270.8|2270.5|2270|2269.7|155
1618485300000|2021-04-15 11:15:00|2270|2269.7|2270.7|2270.4|2270.9|2270.6|2269.3|2269|195
1618485600000|2021-04-15 11:20:00|2270.6|2270.3|2268.9|2268.6|2270.6|2270.3|2268.9|2268.6|184
1618485900000|2021-04-15 11:25:00|2268.8|2268.5|2270.3|2270|2270.4|2270.1|2268.6|2268.3|165
1618486200000|2021-04-15 11:30:00|2270.2|2269.9|2268.6|2268.3|2270.2|2269.9|2268.6|2268.3|67
1618486500000|2021-04-15 11:35:00|2268.5|2268.2|2268.8|2268.5|2269.4|2269.1|2268.4|2268.1|53
1618486800000|2021-04-15 11:40:00|2268.9|2268.6|2270.9|2270.6|2270.9|2270.6|2268.8|2268.5|81
1618487100000|2021-04-15 11:45:00|2270.7|2270.4|2272.6|2272.3|2272.7|2272.4|2269.9|2269.6|172
1618487400000|2021-04-15 11:50:00|2272.5|2272.2|2271.8|2271.5|2272.9|2272.6|2271|2270.7|223
1618487700000|2021-04-15 11:55:00|2272.3|2272|2272|2271.7|2272.4|2272.1|2271.4|2271.1|78
1618488000000|2021-04-15 12:00:00|2272.1|2271.8|2271.8|2271.5|2274|2273.7|2271.6|2271.3|421
1618488300000|2021-04-15 12:05:00|2271.9|2271.6|2273.2|2272.9|2273.3|2273|2271.5|2271.2|152
1618488600000|2021-04-15 12:10:00|2273.5|2273.2|2272|2271.7|2273.9|2273.6|2271.8|2271.5|192
1618488900000|2021-04-15 12:15:00|2272.1|2271.8|2271.3|2271|2272.4|2272.1|2271.1|2270.8|316
1618489200000|2021-04-15 12:20:00|2271.4|2271.1|2269.7|2269.4|2271.9|2271.6|2269.7|2269.4|274
1618489500000|2021-04-15 12:25:00|2269.6|2269.3|2268.1|2267.8|2270.3|2270|2267.9|2267.6|443
1618489800000|2021-04-15 12:30:00|2267.9|2267.6|2270.1|2269.8|2272.3|2272|2267.8|2267.5|713
1618490100000|2021-04-15 12:35:00|2270.2|2269.9|2269.1|2268.8|2271.5|2271.2|2268.5|2268.2|411
1618490400000|2021-04-15 12:40:00|2269.2|2268.9|2267.4|2267.1|2269.3|2269|2266.9|2266.6|297
1618490700000|2021-04-15 12:45:00|2267.3|2267|2265.7|2265.4|2267.3|2267|2264.5|2264.2|740
1618491000000|2021-04-15 12:50:00|2265.6|2265.3|2264.5|2264.2|2265.6|2265.3|2263.8|2263.5|419
1618491300000|2021-04-15 12:55:00|2264.4|2264.1|2265.8|2265.5|2266|2265.7|2263.7|2263.4|393
1618491600000|2021-04-15 13:00:00|2266|2265.7|2264.3|2264|2266|2265.7|2263.6|2263.3|354
1618491900000|2021-04-15 13:05:00|2264.6|2264.3|2265|2264.7|2265.1|2264.8|2263.6|2263.3|315
1618492200000|2021-04-15 13:10:00|2264.5|2264.2|2263.6|2263.3|2265|2264.7|2263.6|2263.3|314
1618492500000|2021-04-15 13:15:00|2263.7|2263.4|2264|2263.7|2264.6|2264.3|2263.1|2262.8|419
1618492800000|2021-04-15 13:20:00|2264.1|2263.8|2263.5|2263.2|2264.5|2264.2|2262.9|2262.6|311
1618493100000|2021-04-15 13:25:00|2263.8|2263.5|2266.6|2266.3|2267.5|2267.2|2263.7|2263.4|867
1618493400000|2021-04-15 13:30:00|2266.2|2265.9|2256|2255.7|2266.4|2266.1|2254.7|2254.4|5714
1618493700000|2021-04-15 13:35:00|2255.7|2255.4|2257.6|2257.3|2260|2259.7|2255.1|2254.8|4023
1618494000000|2021-04-15 13:40:00|2257.5|2257.2|2251.9|2251.6|2257.5|2257.2|2250.6|2250.3|3312
1618494300000|2021-04-15 13:45:00|2251.5|2251.2|2248.3|2248|2253.4|2253.1|2248.1|2247.8|3110
1618494600000|2021-04-15 13:50:00|2248.4|2248.1|2247.1|2246.8|2249.3|2249|2243.8|2243.5|4310
1618494900000|2021-04-15 13:55:00|2246.9|2246.6|2252.9|2252.6|2253.6|2253.3|2246.3|2246|3764
1618495200000|2021-04-15 14:00:00|2253|2252.7|2247|2246.7|2253.2|2252.9|2245.7|2245.4|2972
1618495500000|2021-04-15 14:05:00|2247.1|2246.8|2243.4|2243.1|2247.3|2247|2242.7|2242.4|2012
1618495800000|2021-04-15 14:10:00|2243.6|2243.3|2242.3|2242|2244.9|2244.6|2240.7|2240.4|2033
1618496100000|2021-04-15 14:15:00|2242|2241.7|2242.6|2242.3|2242.8|2242.5|2238.1|2237.8|2353
1618496400000|2021-04-15 14:20:00|2242.8|2242.5|2248.7|2248.4|2249.4|2249.1|2242.5|2242.2|2338
1618496700000|2021-04-15 14:25:00|2248.6|2248.3|2249.6|2249.3|2250.6|2250.3|2248.2|2247.9|1703
1618497000000|2021-04-15 14:30:00|2249.5|2249.2|2247|2246.7|2251.2|2250.9|2244.7|2244.4|2703
1618497300000|2021-04-15 14:35:00|2246.9|2246.6|2245.8|2245.5|2248.5|2248.2|2245.2|2244.9|3333
1618497600000|2021-04-15 14:40:00|2245.7|2245.4|2252.4|2252.1|2252.7|2252.4|2245.1|2244.8|1942
1618497900000|2021-04-15 14:45:00|2252.6|2252.3|2252.4|2252.1|2254.4|2254.1|2251.4|2251.1|2788
1618498200000|2021-04-15 14:50:00|2252.6|2252.3|2252|2251.7|2254.3|2254|2251.1|2250.8|1507
1618498500000|2021-04-15 14:55:00|2251.9|2251.6|2251.3|2251|2254.8|2254.5|2251|2250.7|1248
1618498800000|2021-04-15 15:00:00|2251.5|2251.2|2248.8|2248.5|2253.5|2253.2|2247|2246.7|1482
1618499100000|2021-04-15 15:05:00|2248.6|2248.3|2251.3|2251|2252.2|2251.9|2248|2247.7|1270
1618499400000|2021-04-15 15:10:00|2251.2|2250.9|2249.9|2249.6|2251.5|2251.2|2247.4|2247.1|1241
1618499700000|2021-04-15 15:15:00|2249.8|2249.5|2246.9|2246.6|2249.8|2249.5|2245.8|2245.5|1181
1618500000000|2021-04-15 15:20:00|2246.8|2246.5|2247.1|2246.8|2247.7|2247.4|2245.1|2244.8|928
1618500300000|2021-04-15 15:25:00|2247|2246.7|2246.7|2246.4|2248.8|2248.5|2245.7|2245.4|1700
1618500600000|2021-04-15 15:30:00|2246.6|2246.3|2249.4|2249.1|2249.7|2249.4|2245.9|2245.6|1771
1618500900000|2021-04-15 15:35:00|2250|2249.7|2252.7|2252.4|2254.2|2253.9|2249.9|2249.6|1469
1618501200000|2021-04-15 15:40:00|2253|2252.7|2254|2253.7|2254.7|2254.4|2251.5|2251.2|1388
1618501500000|2021-04-15 15:45:00|2253.9|2253.6|2255.4|2255.1|2256.7|2256.4|2253.6|2253.3|1653
1618501800000|2021-04-15 15:50:00|2255.2|2254.9|2256.8|2256.5|2256.9|2256.6|2254.8|2254.5|684
1618502100000|2021-04-15 15:55:00|2256.9|2256.6|2255.6|2255.3|2257.4|2257.1|2254.8|2254.5|2928
1618502400000|2021-04-15 16:00:00|2255.5|2255.2|2252.7|2252.4|2256|2255.7|2251.1|2250.8|1829
1618502700000|2021-04-15 16:05:00|2252.8|2252.5|2252.2|2251.9|2254.5|2254.2|2251.9|2251.6|944
1618503000000|2021-04-15 16:10:00|2252.4|2252.1|2251.3|2251|2252.5|2252.2|2249.8|2249.5|1211
1618503300000|2021-04-15 16:15:00|2251.5|2251.2|2252.2|2251.9|2252.9|2252.6|2250.9|2250.6|473
1618503600000|2021-04-15 16:20:00|2252.4|2252.1|2251.4|2251.1|2252.9|2252.6|2250.7|2250.4|466
1618503900000|2021-04-15 16:25:00|2251.3|2251|2250.3|2250|2251.3|2251|2248.6|2248.3|669
1618504200000|2021-04-15 16:30:00|2250.4|2250.1|2249.7|2249.4|2251.5|2251.2|2249.4|2249.1|605
1618504500000|2021-04-15 16:35:00|2249.8|2249.5|2248.9|2248.6|2250|2249.7|2248.5|2248.2|596
1618504800000|2021-04-15 16:40:00|2248.6|2248.3|2245.7|2245.4|2249.7|2249.4|2245.4|2245.1|2573
1618505100000|2021-04-15 16:45:00|2245.8|2245.5|2246.2|2245.9|2246.6|2246.3|2245.1|2244.8|688
1618505400000|2021-04-15 16:50:00|2246.4|2246.1|2246.5|2246.2|2247.2|2246.9|2245.2|2244.9|571
1618505700000|2021-04-15 16:55:00|2246.4|2246.1|2245.8|2245.5|2246.4|2246.1|2244.8|2244.5|819
1618506000000|2021-04-15 17:00:00|2245.7|2245.4|2247.7|2247.4|2247.8|2247.5|2244.6|2244.3|1103
1618506300000|2021-04-15 17:05:00|2247.8|2247.5|2243.7|2243.4|2248.3|2248|2242.7|2242.4|1755
1618506600000|2021-04-15 17:10:00|2243.5|2243.2|2242.1|2241.8|2243.6|2243.3|2240.7|2240.4|1240
1618506900000|2021-04-15 17:15:00|2242.2|2241.9|2244.6|2244.3|2244.7|2244.4|2240.8|2240.5|2850
1618507200000|2021-04-15 17:20:00|2244.5|2244.2|2245.1|2244.8|2246.4|2246.1|2242.9|2242.6|876
1618507500000|2021-04-15 17:25:00|2245.2|2244.9|2243.2|2242.9|2246|2245.7|2242.7|2242.4|787
1618507800000|2021-04-15 17:30:00|2243.4|2243.1|2245.3|2245|2245.7|2245.4|2243.2|2242.9|1512
1618508100000|2021-04-15 17:35:00|2245.4|2245.1|2247.7|2247.4|2247.9|2247.6|2244.9|2244.6|940
1618508400000|2021-04-15 17:40:00|2248.1|2247.8|2251|2250.7|2251|2250.7|2247.9|2247.6|1006
1618508700000|2021-04-15 17:45:00|2250.9|2250.6|2248.5|2248.2|2251|2250.7|2247.7|2247.4|717
1618509000000|2021-04-15 17:50:00|2248.6|2248.3|2250.7|2250.4|2250.8|2250.5|2248.3|2248|530
1618509300000|2021-04-15 17:55:00|2250.9|2250.6|2252|2251.7|2252.4|2252.1|2250.3|2250|760
1618509600000|2021-04-15 18:00:00|2252.1|2251.8|2255.4|2255.1|2255.6|2255.3|2252.1|2251.8|1390
1618509900000|2021-04-15 18:05:00|2255.3|2255|2254.3|2254|2256.4|2256.1|2252.7|2252.4|1615
1618510200000|2021-04-15 18:10:00|2254|2253.7|2251.9|2251.6|2254.4|2254.1|2251|2250.7|828
1618510500000|2021-04-15 18:15:00|2252.4|2252.1|2253.3|2253|2253.7|2253.4|2251.3|2251|983
1618510800000|2021-04-15 18:20:00|2253.4|2253.1|2255.6|2255.3|2256.3|2256|2253.4|2253.1|903
1618511100000|2021-04-15 18:25:00|2255.8|2255.5|2256.6|2256.3|2257.5|2257.2|2255.4|2255.1|745
1618511400000|2021-04-15 18:30:00|2256.7|2256.4|2256.7|2256.4|2258.1|2257.8|2255.4|2255.1|1281
1618511700000|2021-04-15 18:35:00|2256.6|2256.3|2256.5|2256.2|2257.4|2257.1|2256.1|2255.8|439
1618512000000|2021-04-15 18:40:00|2256.1|2255.8|2257.4|2257.1|2257.6|2257.3|2255.8|2255.5|813
1618512300000|2021-04-15 18:45:00|2257.5|2257.2|2256.4|2256.1|2258.1|2257.8|2255.5|2255.2|771
1618512600000|2021-04-15 18:50:00|2256.6|2256.3|2255.4|2255.1|2257.5|2257.2|2255.4|2255.1|611
1618512900000|2021-04-15 18:55:00|2255.3|2255|2255.2|2254.9|2256.1|2255.8|2253.8|2253.5|1037
1618513200000|2021-04-15 19:00:00|2255.1|2254.8|2258.6|2258.3|2258.6|2258.3|2254.9|2254.6|910
1618513500000|2021-04-15 19:05:00|2258.5|2258.2|2257.3|2257|2260.1|2259.8|2256.6|2256.3|1287
1618513800000|2021-04-15 19:10:00|2257.1|2256.8|2251.2|2250.9|2257.1|2256.8|2251.1|2250.8|1858
1618514100000|2021-04-15 19:15:00|2251.4|2251.1|2254.2|2253.9|2255.3|2255|2250.8|2250.5|1078
1618514400000|2021-04-15 19:20:00|2254.4|2254.1|2252.1|2251.8|2254.9|2254.6|2250.5|2250.2|1199
1618514700000|2021-04-15 19:25:00|2252.2|2251.9|2249.8|2249.5|2252.6|2252.3|2248.9|2248.6|938
1618515000000|2021-04-15 19:30:00|2249.9|2249.6|2254.6|2254.3|2255.1|2254.8|2249.9|2249.6|1679
1618515300000|2021-04-15 19:35:00|2254.7|2254.4|2254.3|2254|2254.8|2254.5|2253|2252.7|1101
1618515600000|2021-04-15 19:40:00|2254.4|2254.1|2254.2|2253.9|2255.1|2254.8|2253.1|2252.8|1387
1618515900000|2021-04-15 19:45:00|2254.3|2254|2255.1|2254.8|2257.6|2257.3|2254|2253.7|2476
1618516200000|2021-04-15 19:50:00|2255.4|2255.1|2255.3|2255|2257.5|2257.2|2254.3|2254|3013
1618516500000|2021-04-15 19:55:00|2255.4|2255.1|2258.8|2258.5|2258.8|2258.5|2253.3|2253|9799
1618516800000|2021-04-15 20:00:00|2258.3|2258|2259.4|2259.1|2259.5|2259.2|2257|2256.7|3028
1618517100000|2021-04-15 20:05:00|2259.3|2259|2259.5|2259.2|2259.5|2259.2|2258.5|2258.2|932
1618517400000|2021-04-15 20:10:00|2259.4|2259.1|2258.4|2257.6|2259.7|2259.4|2258|2257.6|1220
1618517700000|2021-04-15 20:15:00|2258.5|2257.7|2258.9|2258.1|2259.1|2258.3|2258.5|2257.7|2
1618518000000|2021-04-15 20:20:00|2258.8|2258|2258.6|2257.8|2258.9|2258.1|2258.6|2257.8|0
1618518300000|2021-04-15 20:25:00|2258.7|2257.9|2258.6|2257.8|2258.7|2257.9|2258.4|2257.6|0
1618518600000|2021-04-15 20:30:00|2257.3|2257|2256.5|2256.2|2257.3|2257|2254.7|2254.4|485
1618518900000|2021-04-15 20:35:00|2256.4|2256.1|2257.3|2257|2257.7|2257.4|2255.8|2255.5|125
1618519200000|2021-04-15 20:40:00|2257.6|2257.3|2256.8|2256.5|2258.1|2257.8|2256.8|2256.5|49
1618519500000|2021-04-15 20:45:00|2256.4|2256.1|2257|2256.7|2257.1|2256.8|2256.2|2255.9|47
1618519800000|2021-04-15 20:50:00|2256.8|2256.5|2256|2255.7|2256.8|2256.5|2254.9|2254.6|224
1618520100000|2021-04-15 20:55:00|2255.9|2255.6|2257.4|2256.6|2257.8|2257.5|2255.9|2255.6|129
1618520400000|2021-04-15 21:00:00|2257.3|2256.5|2257.5|2256.7|2257.6|2256.8|2257.3|2256.5|0
1618520700000|2021-04-15 21:05:00|2257.6|2256.8|2257.7|2256.9|2258|2257.2|2257.6|2256.8|0
1618521000000|2021-04-15 21:10:00|2257.8|2257|2257.9|2257.1|2257.9|2257.1|2257.7|2256.9|0
1618521300000|2021-04-15 21:15:00|2257.8|2257|2257.7|2256.9|2257.8|2257|2257.7|2256.9|0
1618521600000|2021-04-15 21:20:00|2257.6|2256.8|2257.7|2256.9|2257.8|2257|2257.6|2256.8|0
1618521900000|2021-04-15 21:25:00|2257.6|2256.8|2257.6|2256.8|2257.7|2256.9|2257.6|2256.8|0
1618522500000|2021-04-15 21:35:00|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|2257.7|2256.9|0
1618523100000|2021-04-15 21:45:00|2257.6|2256.8|2257.7|2256.9|2257.7|2256.9|2257.6|2256.8|0
1618523700000|2021-04-15 21:55:00|2257.8|2257|2257.6|2256.8|2257.8|2257|2257.6|2256.8|0
1618524000000|2021-04-15 22:00:00|2257.5|2256.7|2256.5|2256.2|2257.9|2257.6|2256.5|2256.2|123
1618524300000|2021-04-15 22:05:00|2256.4|2256.1|2256.9|2256.6|2257|2256.7|2255.7|2255.4|206
1618524600000|2021-04-15 22:10:00|2257|2256.7|2257.9|2257.6|2257.9|2257.6|2256.9|2256.6|41
1618524900000|2021-04-15 22:15:00|2257.8|2257.5|2257.8|2257.5|2258.4|2258.1|2257.2|2256.9|84
1618525200000|2021-04-15 22:20:00|2257.5|2257.2|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|54
1618525500000|2021-04-15 22:25:00|2257.1|2256.8|2257.9|2257.6|2258.1|2257.8|2256.9|2256.6|24
1618525800000|2021-04-15 22:30:00|2258.4|2258.1|2257.7|2257.4|2258.6|2258.3|2257.7|2257.4|49
1618526100000|2021-04-15 22:35:00|2257.9|2257.6|2258|2257.7|2258|2257.7|2257.6|2257.3|23
1618526400000|2021-04-15 22:40:00|2257.9|2257.6|2258.1|2257.8|2258.3|2258|2257.9|2257.6|22
1618526700000|2021-04-15 22:45:00|2258.3|2258|2257.9|2257.6|2258.3|2258|2257.7|2257.4|18
1618527000000|2021-04-15 22:50:00|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2258.2|2257.9|31
1618527300000|2021-04-15 22:55:00|2258.4|2258.1|2258.2|2257.9|2258.5|2258.2|2258.1|2257.8|21
1618527600000|2021-04-15 23:00:00|2258|2257.7|2258.3|2258|2258.4|2258.1|2258|2257.7|11
1618527900000|2021-04-15 23:05:00|2258|2257.7|2258.3|2258|2258.3|2258|2258|2257.7|12
1618528200000|2021-04-15 23:10:00|2258.4|2258.1|2258.6|2258.3|2258.8|2258.5|2258.4|2258.1|24
1618528500000|2021-04-15 23:15:00|2258.4|2258.1|2258.8|2258.5|2259.1|2258.8|2258.4|2258.1|50
1618528800000|2021-04-15 23:20:00|2259.1|2258.8|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|64
1618529100000|2021-04-15 23:25:00|2259.2|2258.9|2259.4|2259.1|2259.4|2259.1|2258.8|2258.5|40
1618529400000|2021-04-15 23:30:00|2259.3|2259|2259.7|2259.4|2259.7|2259.4|2258.9|2258.6|51
1618529700000|2021-04-15 23:35:00|2259.6|2259.3|2259.7|2259.4|2260.3|2260|2259.5|2259.2|57
1618530000000|2021-04-15 23:40:00|2259.4|2259.1|2259.5|2259.2|2259.6|2259.3|2259.1|2258.8|27
1618530300000|2021-04-15 23:45:00|2259.4|2259.1|2259.6|2259.3|2259.7|2259.4|2258.9|2258.6|93
1618530600000|2021-04-15 23:50:00|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2258.5|2258.2|26
1618530900000|2021-04-15 23:55:00|2258.6|2258.3|2257.5|2257.2|2258.6|2258.3|2257.4|2257.1|93
1618531200000|2021-04-16 00:00:00|2257.7|2257.4|2256.7|2256.4|2257.7|2257.4|2256.1|2255.8|93
1618531500000|2021-04-16 00:05:00|2256.6|2256.3|2256.4|2256.1|2257|2256.7|2256.2|2255.9|33
1618531800000|2021-04-16 00:10:00|2256.2|2255.9|2255.3|2255|2256.2|2255.9|2254.9|2254.6|47
1618532100000|2021-04-16 00:15:00|2255.5|2255.2|2255.6|2255.3|2256|2255.7|2254.7|2254.4|73
1618532400000|2021-04-16 00:20:00|2255.4|2255.1|2254.8|2254.5|2255.4|2255.1|2254.7|2254.4|27
1618532700000|2021-04-16 00:25:00|2255.1|2254.8|2253.4|2253.1|2255.1|2254.8|2252.9|2252.6|175
1618533000000|2021-04-16 00:30:00|2253.7|2253.4|2254.2|2253.9|2254.8|2254.5|2253.4|2253.1|41
1618533300000|2021-04-16 00:35:00|2254|2253.7|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|9
1618533600000|2021-04-16 00:40:00|2254.3|2254|2254.1|2253.8|2254.4|2254.1|2253.1|2252.8|30
1618533900000|2021-04-16 00:45:00|2254.3|2254|2252.5|2252.2|2254.3|2254|2252.5|2252.2|28
1618534200000|2021-04-16 00:50:00|2252.4|2252.1|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|60
1618534500000|2021-04-16 00:55:00|2252.7|2252.4|2251.8|2251.5|2252.7|2252.4|2251.6|2251.3|60
1618534800000|2021-04-16 01:00:00|2251.9|2251.6|2252|2251.7|2252.1|2251.8|2251.3|2251|125
1618535100000|2021-04-16 01:05:00|2251.9|2251.6|2251.3|2251|2251.9|2251.6|2250.7|2250.4|99
1618535400000|2021-04-16 01:10:00|2251.1|2250.8|2251.3|2251|2252.2|2251.9|2250.9|2250.6|127
1618535700000|2021-04-16 01:15:00|2251.6|2251.3|2250.8|2250.5|2251.9|2251.6|2250.7|2250.4|27
1618536000000|2021-04-16 01:20:00|2250.9|2250.6|2251.8|2251.5|2252|2251.7|2250.9|2250.6|31
1618536300000|2021-04-16 01:25:00|2251.6|2251.3|2251.6|2251.3|2251.8|2251.5|2251.2|2250.9|31
1618536600000|2021-04-16 01:30:00|2251.5|2251.2|2251.5|2251.2|2252.2|2251.9|2251.1|2250.8|74
1618536900000|2021-04-16 01:35:00|2252.2|2251.9|2253.1|2252.8|2253.3|2253|2252.2|2251.9|31
1618537200000|2021-04-16 01:40:00|2253.3|2253|2251.7|2251.4|2253.3|2253|2251.7|2251.4|33
1618537500000|2021-04-16 01:45:00|2251.8|2251.5|2253.2|2252.9|2253.2|2252.9|2251.6|2251.3|21
1618537800000|2021-04-16 01:50:00|2253.3|2253|2253.2|2252.9|2253.6|2253.3|2252.8|2252.5|30
1618538100000|2021-04-16 01:55:00|2253.5|2253.2|2253|2252.7|2253.6|2253.3|2253|2252.7|32
1618538400000|2021-04-16 02:00:00|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.1|2251.8|26
1618538700000|2021-04-16 02:05:00|2252.2|2251.9|2252.1|2251.8|2252.5|2252.2|2251.5|2251.2|81
1618539000000|2021-04-16 02:10:00|2252|2251.7|2253.5|2253.2|2253.5|2253.2|2251.8|2251.5|41
1618539300000|2021-04-16 02:15:00|2253.6|2253.3|2253.6|2253.3|2254.1|2253.8|2253.2|2252.9|46
1618539600000|2021-04-16 02:20:00|2253.8|2253.5|2254.7|2254.4|2255.1|2254.8|2253.6|2253.3|136
1618539900000|2021-04-16 02:25:00|2254.8|2254.5|2254.1|2253.8|2254.8|2254.5|2253.7|2253.4|59
1618540200000|2021-04-16 02:30:00|2254.2|2253.9|2254.2|2253.9|2254.2|2253.9|2253.5|2253.2|27
1618540500000|2021-04-16 02:35:00|2254.1|2253.8|2253.9|2253.6|2254.7|2254.4|2253.8|2253.5|12
1618540800000|2021-04-16 02:40:00|2254|2253.7|2253.9|2253.6|2254.1|2253.8|2253.8|2253.5|9
1618541100000|2021-04-16 02:45:00|2253.6|2253.3|2254.3|2254|2254.3|2254|2253.6|2253.3|8
1618541400000|2021-04-16 02:50:00|2254|2253.7|2253.7|2253.4|2254|2253.7|2252.8|2252.5|18
1618541700000|2021-04-16 02:55:00|2253.4|2253.1|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|23
1618542000000|2021-04-16 03:00:00|2253.4|2253.1|2254|2253.7|2254|2253.7|2252.9|2252.6|16
1618542300000|2021-04-16 03:05:00|2253.8|2253.5|2254.4|2254.1|2254.6|2254.3|2253.8|2253.5|11
1618542600000|2021-04-16 03:10:00|2254.2|2253.9|2253.8|2253.5|2254.2|2253.9|2253.6|2253.3|28
1618542900000|2021-04-16 03:15:00|2253.9|2253.6|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|6
1618543200000|2021-04-16 03:20:00|2254.8|2254.5|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|16
1618543500000|2021-04-16 03:25:00|2255|2254.7|2254.7|2254.4|2255|2254.7|2254.4|2254.1|11
1618543800000|2021-04-16 03:30:00|2255.1|2254.8|2254.8|2254.5|2255.6|2255.3|2254.8|2254.5|25
1618544100000|2021-04-16 03:35:00|2254.9|2254.6|2254.6|2254.3|2254.9|2254.6|2254.6|2254.3|5
1618544400000|2021-04-16 03:40:00|2254.5|2254.2|2254.6|2254.3|2254.6|2254.3|2254.3|2254|4
1618544700000|2021-04-16 03:45:00|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2253.8|2253.5|8
1618545000000|2021-04-16 03:50:00|2253.7|2253.4|2253.8|2253.5|2254|2253.7|2253.7|2253.4|7
1618545300000|2021-04-16 03:55:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|2
1618545600000|2021-04-16 04:00:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|6
1618545900000|2021-04-16 04:05:00|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.7|2253.4|20
1618546200000|2021-04-16 04:10:00|2253.9|2253.6|2254.5|2254.2|2254.5|2254.2|2253.9|2253.6|5
1618546500000|2021-04-16 04:15:00|2254.1|2253.8|2254.3|2254|2254.3|2254|2254.1|2253.8|4
1618546800000|2021-04-16 04:20:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2254|2253.7|7
1618547100000|2021-04-16 04:25:00|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2253.9|2253.6|9
1618547400000|2021-04-16 04:30:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.3|2254|8
1618547700000|2021-04-16 04:35:00|2255.1|2254.8|2253.5|2253.2|2255.1|2254.8|2253.5|2253.2|15
1618548000000|2021-04-16 04:40:00|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|7
1618548300000|2021-04-16 04:45:00|2253.9|2253.6|2254.3|2254|2254.3|2254|2253.9|2253.6|11
1618548600000|2021-04-16 04:50:00|2254.2|2253.9|2254.9|2254.6|2254.9|2254.6|2254.2|2253.9|21
1618548900000|2021-04-16 04:55:00|2254.5|2254.2|2255.3|2255|2255.4|2255.1|2254.4|2254.1|60
1618549200000|2021-04-16 05:00:00|2255.5|2255.2|2255.5|2255.2|2255.5|2255.2|2254.8|2254.5|8
1618549500000|2021-04-16 05:05:00|2255|2254.7|2255.3|2255|2255.3|2255|2254.9|2254.6|9
1618549800000|2021-04-16 05:10:00|||||||||2
1618550100000|2021-04-16 05:15:00|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.4|2254.1|5
1618550400000|2021-04-16 05:20:00|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|2254.8|2254.5|1
1618550700000|2021-04-16 05:25:00|2254.4|2254.1|2254.1|2253.8|2254.6|2254.3|2254.1|2253.8|7
1618551000000|2021-04-16 05:30:00|2254.3|2254|2254|2253.7|2254.4|2254.1|2253.8|2253.5|8
1618551300000|2021-04-16 05:35:00|2254.7|2254.4|2255.8|2255.5|2255.8|2255.5|2254.7|2254.4|20
1618551600000|2021-04-16 05:40:00|2255.5|2255.2|2255.4|2255.1|2256|2255.7|2255.4|2255.1|15
1618551900000|2021-04-16 05:45:00|2256.2|2255.9|2255.7|2255.4|2256.3|2256|2255.7|2255.4|30
1618552200000|2021-04-16 05:50:00|2255.6|2255.3|2256|2255.7|2256|2255.7|2255.2|2254.9|66
1618552500000|2021-04-16 05:55:00|2256.2|2255.9|2255.7|2255.4|2256.5|2256.2|2255.5|2255.2|61
1618552800000|2021-04-16 06:00:00|2255.6|2255.3|2255|2254.7|2255.7|2255.4|2254.6|2254.3|28
1618553100000|2021-04-16 06:05:00|2255.1|2254.8|2255.5|2255.2|2256|2255.7|2254.5|2254.2|107
1618553400000|2021-04-16 06:10:00|2255.4|2255.1|2255.6|2255.3|2256|2255.7|2255.1|2254.8|69
1618553700000|2021-04-16 06:15:00|2255.1|2254.8|2254.9|2254.6|2255.3|2255|2254.9|2254.6|12
1618554000000|2021-04-16 06:20:00|2254.8|2254.5|2254|2253.7|2254.8|2254.5|2253.6|2253.3|30
1618554300000|2021-04-16 06:25:00|2254.2|2253.9|2254|2253.7|2255.6|2255.3|2254|2253.7|62
1618554600000|2021-04-16 06:30:00|2254.3|2254|2254.4|2254.1|2254.5|2254.2|2253.8|2253.5|57
1618554900000|2021-04-16 06:35:00|2254.3|2254|2255.1|2254.8|2255.5|2255.2|2254.3|2254|22
1618555200000|2021-04-16 06:40:00|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2254.7|2254.4|19
1618555500000|2021-04-16 06:45:00|2255.5|2255.2|2255.5|2255.2|2255.8|2255.5|2255.5|2255.2|14
1618555800000|2021-04-16 06:50:00|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2254.9|2254.6|17
1618556100000|2021-04-16 06:55:00|2255.1|2254.8|2255.2|2254.9|2255.2|2254.9|2254|2253.7|25
1618556400000|2021-04-16 07:00:00|2254.8|2254.5|2254|2253.7|2254.9|2254.6|2253.2|2252.9|126
1618556700000|2021-04-16 07:05:00|2254.6|2254.3|2256.6|2256.3|2256.9|2256.6|2254.6|2254.3|107
1618557000000|2021-04-16 07:10:00|2256.9|2256.6|2256.8|2256.5|2257.4|2257.1|2256.5|2256.2|133
1618557300000|2021-04-16 07:15:00|2256.5|2256.2|2257.5|2257.2|2257.5|2257.2|2256.5|2256.2|50
1618557600000|2021-04-16 07:20:00|2257.3|2257|2257.6|2257.3|2257.8|2257.5|2257.2|2256.9|115
1618557900000|2021-04-16 07:25:00|2257.7|2257.4|2257.7|2257.4|2258.6|2258.3|2257.4|2257.1|92
1618558200000|2021-04-16 07:30:00|2257.8|2257.5|2258.6|2258.3|2259.2|2258.9|2257.1|2256.8|151
1618558500000|2021-04-16 07:35:00|2258.5|2258.2|2259.7|2259.4|2259.9|2259.6|2258.4|2258.1|164
1618558800000|2021-04-16 07:40:00|2259.6|2259.3|2258.9|2258.6|2261.3|2261|2258.9|2258.6|199
1618559100000|2021-04-16 07:45:00|2259|2258.7|2260.1|2259.8|2260.1|2259.8|2258.5|2258.2|36
1618559400000|2021-04-16 07:50:00|2259.9|2259.6|2260.5|2260.2|2260.8|2260.5|2259.5|2259.2|179
1618559700000|2021-04-16 07:55:00|2260.7|2260.4|2259.5|2259.2|2261.1|2260.8|2258.9|2258.6|95
1618560000000|2021-04-16 08:00:00|2259.4|2259.1|2258.1|2257.8|2259.6|2259.3|2256.9|2256.6|127
1618560300000|2021-04-16 08:05:00|2258.3|2258|2259.7|2259.4|2259.7|2259.4|2258.3|2258|69
1618560600000|2021-04-16 08:10:00|2259.9|2259.6|2259.5|2259.2|2260.3|2260|2259.5|2259.2|112
1618560900000|2021-04-16 08:15:00|2259.4|2259.1|2258.9|2258.6|2260.4|2260.1|2258.8|2258.5|71
1618561200000|2021-04-16 08:20:00|2258.7|2258.4|2258.5|2258.2|2259|2258.7|2257.9|2257.6|49
1618561500000|2021-04-16 08:25:00|2258.7|2258.4|2259.5|2259.2|2259.8|2259.5|2258.7|2258.4|42
1618561800000|2021-04-16 08:30:00|2259|2258.7|2258.8|2258.5|2259.6|2259.3|2258.8|2258.5|24
1618562100000|2021-04-16 08:35:00|2258.9|2258.6|2259.4|2259.1|2259.6|2259.3|2258.4|2258.1|56
1618562400000|2021-04-16 08:40:00|2259.3|2259|2259.6|2259.3|2260.4|2260.1|2258.9|2258.6|68
1618562700000|2021-04-16 08:45:00|2259.9|2259.6|2260.4|2260.1|2260.9|2260.6|2259.6|2259.3|34
1618563000000|2021-04-16 08:50:00|2260.2|2259.9|2260.5|2260.2|2260.9|2260.6|2260|2259.7|41
1618563300000|2021-04-16 08:55:00|2260.4|2260.1|2261.8|2261.5|2261.8|2261.5|2260.2|2259.9|44
1618563600000|2021-04-16 09:00:00|2261.5|2261.2|2260.5|2260.2|2261.6|2261.3|2259.9|2259.6|134
1618563900000|2021-04-16 09:05:00|2260.4|2260.1|2260.7|2260.4|2260.8|2260.5|2259.7|2259.4|86
1618564200000|2021-04-16 09:10:00|2261|2260.7|2261.1|2260.8|2261.1|2260.8|2260|2259.7|39
1618564500000|2021-04-16 09:15:00|2261.2|2260.9|2260.3|2260|2261.8|2261.5|2260.1|2259.8|113
1618564800000|2021-04-16 09:20:00|2260.4|2260.1|2261.4|2261.1|2261.4|2261.1|2259.7|2259.4|54
1618565100000|2021-04-16 09:25:00|2261.2|2260.9|2262.1|2261.8|2262.4|2262.1|2261|2260.7|287
1618565400000|2021-04-16 09:30:00|2262.2|2261.9|2262.7|2262.4|2263.6|2263.3|2262.2|2261.9|81
1618565700000|2021-04-16 09:35:00|2263|2262.7|2263.7|2263.4|2264.1|2263.8|2262.4|2262.1|115
1618566000000|2021-04-16 09:40:00|2263.6|2263.3|2264.5|2264.2|2264.8|2264.5|2263.2|2262.9|127
1618566300000|2021-04-16 09:45:00|2264.6|2264.3|2264.8|2264.5|2265|2264.7|2263.1|2262.8|141
1618566600000|2021-04-16 09:50:00|2264.6|2264.3|2264|2263.7|2265.9|2265.6|2263.5|2263.2|145
1618566900000|2021-04-16 09:55:00|2263.9|2263.6|2263.9|2263.6|2264.7|2264.4|2263.7|2263.4|121
1618567200000|2021-04-16 10:00:00|2263.6|2263.3|2263.6|2263.3|2264.5|2264.2|2263.4|2263.1|85
1618567500000|2021-04-16 10:05:00|2263.7|2263.4|2263.8|2263.5|2264.7|2264.4|2263.6|2263.3|60
1618567800000|2021-04-16 10:10:00|2263.6|2263.3|2263.9|2263.6|2264.4|2264.1|2263.4|2263.1|31
1618568100000|2021-04-16 10:15:00|2264|2263.7|2264.3|2264|2264.5|2264.2|2263.8|2263.5|30
1618568400000|2021-04-16 10:20:00|2264.4|2264.1|2263.4|2263.1|2265|2264.7|2263.3|2263|60
1618568700000|2021-04-16 10:25:00|2263.6|2263.3|2264.8|2264.5|2265|2264.7|2263.6|2263.3|53
1618569000000|2021-04-16 10:30:00|2264.7|2264.4|2263.5|2263.2|2265|2264.7|2263.2|2262.9|88
1618569300000|2021-04-16 10:35:00|2263.2|2262.9|2264.2|2263.9|2264.5|2264.2|2263.2|2262.9|50
1618569600000|2021-04-16 10:40:00|2264.1|2263.8|2263|2262.7|2264.1|2263.8|2263|2262.7|42
1618569900000|2021-04-16 10:45:00|2263.3|2263|2264|2263.7|2264.2|2263.9|2263.2|2262.9|39
1618570200000|2021-04-16 10:50:00|2263.8|2263.5|2262.7|2262.4|2263.9|2263.6|2262.6|2262.3|58
1618570500000|2021-04-16 10:55:00|2262.8|2262.5|2262.3|2262|2263.4|2263.1|2262.3|2262|43
1618570800000|2021-04-16 11:00:00|2262.4|2262.1|2262.7|2262.4|2263.3|2263|2261.8|2261.5|161
1618571100000|2021-04-16 11:05:00|2262.6|2262.3|2262.9|2262.6|2263|2262.7|2261.1|2260.8|102
1618571400000|2021-04-16 11:10:00|2263|2262.7|2264.7|2264.4|2264.7|2264.4|2263|2262.7|125
1618571700000|2021-04-16 11:15:00|2264.5|2264.2|2265.7|2265.4|2266.1|2265.8|2264.3|2264|165
1618572000000|2021-04-16 11:20:00|2265.6|2265.3|2264.8|2264.5|2265.6|2265.3|2264.6|2264.3|141
1618572300000|2021-04-16 11:25:00|2264.7|2264.4|2264.1|2263.8|2264.7|2264.4|2264|2263.7|22
1618572600000|2021-04-16 11:30:00|2264.3|2264|2263.7|2263.4|2264.9|2264.6|2263.7|2263.4|96
1618572900000|2021-04-16 11:35:00|2263.8|2263.5|2265|2264.7|2265.2|2264.9|2263.6|2263.3|80
1618573200000|2021-04-16 11:40:00|2264.8|2264.5|2264.3|2264|2264.8|2264.5|2263.7|2263.4|114
1618573500000|2021-04-16 11:45:00|2264.2|2263.9|2265.8|2265.5|2265.8|2265.5|2264|2263.7|125
1618573800000|2021-04-16 11:50:00|2265.7|2265.4|2265.2|2264.9|2266.2|2265.9|2265|2264.7|159
1618574100000|2021-04-16 11:55:00|2265.7|2265.4|2265.2|2264.9|2265.7|2265.4|2264.7|2264.4|49
1618574400000|2021-04-16 12:00:00|2265|2264.7|2266.5|2266.2|2267|2266.7|2264.7|2264.4|253
1618574700000|2021-04-16 12:05:00|2266.3|2266|2265.9|2265.6|2267.1|2266.8|2265.7|2265.4|146
1618575000000|2021-04-16 12:10:00|2266|2265.7|2266.2|2265.9|2266.3|2266|2265.1|2264.8|136
1618575300000|2021-04-16 12:15:00|2266.3|2266|2264.5|2264.2|2266.3|2266|2264.1|2263.8|133
1618575600000|2021-04-16 12:20:00|2264.1|2263.8|2263.7|2263.4|2264.1|2263.8|2262.8|2262.5|166
1618575900000|2021-04-16 12:25:00|2263.6|2263.3|2263|2262.7|2263.9|2263.6|2262.6|2262.3|138
1618576200000|2021-04-16 12:30:00|2262.8|2262.5|2262.8|2262.5|2263.9|2263.6|2261.9|2261.6|299
1618576500000|2021-04-16 12:35:00|2262.3|2262|2263.7|2263.4|2263.8|2263.5|2262.3|2262|174
1618576800000|2021-04-16 12:40:00|2263.6|2263.3|2261.1|2260.8|2263.7|2263.4|2260.8|2260.5|205
1618577100000|2021-04-16 12:45:00|2261.3|2261|2262.2|2261.9|2262.9|2262.6|2261.1|2260.8|146
1618577400000|2021-04-16 12:50:00|2262.1|2261.8|2263.5|2263.2|2263.6|2263.3|2261.7|2261.4|222
1618577700000|2021-04-16 12:55:00|2263.2|2262.9|2263.8|2263.5|2264.1|2263.8|2263.1|2262.8|168
1618578000000|2021-04-16 13:00:00|2264|2263.7|2263.2|2262.9|2264.1|2263.8|2262.8|2262.5|345
1618578300000|2021-04-16 13:05:00|2263.3|2263|2266|2265.7|2266.8|2266.5|2262.6|2262.3|428
1618578600000|2021-04-16 13:10:00|2266.1|2265.8|2266.6|2266.3|2266.8|2266.5|2265.6|2265.3|376
1618578900000|2021-04-16 13:15:00|2266.4|2266.1|2266.7|2266.4|2268.1|2267.8|2266|2265.7|439
1618579200000|2021-04-16 13:20:00|2266.6|2266.3|2268.6|2268.3|2268.6|2268.3|2265.8|2265.5|334
1618579500000|2021-04-16 13:25:00|2268.7|2268.4|2269.4|2269.1|2270.5|2270.2|2268.1|2267.8|1096
1618579800000|2021-04-16 13:30:00|2269.8|2269.5|2266.2|2265.9|2272.4|2272.1|2262.9|2262.6|6680
1618580100000|2021-04-16 13:35:00|2266.5|2266.2|2259.3|2259|2269.2|2268.9|2256.3|2256|4430
1618580400000|2021-04-16 13:40:00|2259.5|2259.2|2261.5|2261.2|2262|2261.7|2255.7|2255.4|3278
1618580700000|2021-04-16 13:45:00|2261.4|2261.1|2265.3|2265|2265.3|2265|2259.1|2258.8|3346
1618581000000|2021-04-16 13:50:00|2265.5|2265.2|2253.3|2253|2266.4|2266.1|2253.3|2253|3220
1618581300000|2021-04-16 13:55:00|2253.6|2253.3|2250.6|2250.3|2254.7|2254.4|2250|2249.7|2598
1618581600000|2021-04-16 14:00:00|2250.8|2250.5|2250.8|2250.5|2251.4|2251.1|2245.5|2245.2|3025
1618581900000|2021-04-16 14:05:00|2251|2250.7|2254.4|2254.1|2254.8|2254.5|2248.9|2248.6|2692
1618582200000|2021-04-16 14:10:00|2254.5|2254.2|2251.1|2250.8|2255.1|2254.8|2250.2|2249.9|1857
1618582500000|2021-04-16 14:15:00|2251.7|2251.4|2252.5|2252.2|2253.8|2253.5|2249.4|2249.1|4573
1618582800000|2021-04-16 14:20:00|2252.1|2251.8|2256.4|2256.1|2256.7|2256.4|2250.2|2249.9|1645
1618583100000|2021-04-16 14:25:00|2256.6|2256.3|2256.6|2256.3|2259.4|2259.1|2255|2254.7|1490
1618583400000|2021-04-16 14:30:00|2257.2|2256.9|2255.3|2255|2259.1|2258.8|2253.9|2253.6|1748
1618583700000|2021-04-16 14:35:00|2255.2|2254.9|2260.1|2259.8|2260.5|2260.2|2252.8|2252.5|1812
1618584000000|2021-04-16 14:40:00|2260.2|2259.9|2262.8|2262.5|2264.5|2264.2|2260.2|2259.9|1572
1618584300000|2021-04-16 14:45:00|2263.3|2263|2265.6|2265.3|2266.1|2265.8|2262|2261.7|1850
1618584600000|2021-04-16 14:50:00|2265.5|2265.2|2263.7|2263.4|2265.6|2265.3|2262.8|2262.5|1533
1618584900000|2021-04-16 14:55:00|2263.6|2263.3|2260|2259.7|2264.3|2264|2259.8|2259.5|2241
1618585200000|2021-04-16 15:00:00|2259.9|2259.6|2263.1|2262.8|2263.7|2263.4|2259.8|2259.5|1281
1618585500000|2021-04-16 15:05:00|2263.2|2262.9|2264.6|2264.3|2266.7|2266.4|2263.2|2262.9|2310
1618585800000|2021-04-16 15:10:00|2264|2263.7|2258.7|2258.4|2264.1|2263.8|2258.6|2258.3|1115
1618586100000|2021-04-16 15:15:00|2258.9|2258.6|2259.3|2259|2259.6|2259.3|2256.7|2256.4|1380
1618586400000|2021-04-16 15:20:00|2259.2|2258.9|2260.2|2259.9|2261.5|2261.2|2259|2258.7|905
1618586700000|2021-04-16 15:25:00|2260.1|2259.8|2259.2|2258.9|2261|2260.7|2259|2258.7|953
1618587000000|2021-04-16 15:30:00|2259.7|2259.4|2262.6|2262.3|2262.6|2262.3|2257.8|2257.5|936
1618587300000|2021-04-16 15:35:00|2262.8|2262.5|2262.2|2261.9|2263.3|2263|2260.1|2259.8|802
1618587600000|2021-04-16 15:40:00|2262.3|2262|2260.9|2260.6|2262.9|2262.6|2259.9|2259.6|852
1618587900000|2021-04-16 15:45:00|2260.8|2260.5|2261.1|2260.8|2261.2|2260.9|2259.4|2259.1|690
1618588200000|2021-04-16 15:50:00|2260.9|2260.6|2261.8|2261.5|2262.4|2262.1|2260.8|2260.5|589
1618588500000|2021-04-16 15:55:00|2262|2261.7|2258.9|2258.6|2262.1|2261.8|2258.8|2258.5|2232
1618588800000|2021-04-16 16:00:00|2258.8|2258.5|2260.2|2259.9|2260.9|2260.6|2258.7|2258.4|1340
1618589100000|2021-04-16 16:05:00|2260.6|2260.3|2256.5|2256.2|2261.3|2261|2256.3|2256|1375
1618589400000|2021-04-16 16:10:00|2256.6|2256.3|2254.8|2254.5|2256.8|2256.5|2254.4|2254.1|3287
1618589700000|2021-04-16 16:15:00|2254.9|2254.6|2254.7|2254.4|2257.4|2257.1|2254.7|2254.4|1638
1618590000000|2021-04-16 16:20:00|2254.6|2254.3|2256.3|2256|2257|2256.7|2253.3|2253|2941
1618590300000|2021-04-16 16:25:00|2256.2|2255.9|2256.6|2256.3|2257.7|2257.4|2255.4|2255.1|572
1618590600000|2021-04-16 16:30:00|2256.7|2256.4|2257.3|2257|2257.3|2257|2254.6|2254.3|577
1618590900000|2021-04-16 16:35:00|2257.2|2256.9|2255.4|2255.1|2257.2|2256.9|2254.8|2254.5|588
1618591200000|2021-04-16 16:40:00|2255.5|2255.2|2256.6|2256.3|2257.1|2256.8|2254.9|2254.6|496
1618591500000|2021-04-16 16:45:00|2256.5|2256.2|2256.3|2256|2257|2256.7|2255.8|2255.5|518
1618591800000|2021-04-16 16:50:00|2256.2|2255.9|2255.3|2255|2256.3|2256|2252.7|2252.4|1124
1618592100000|2021-04-16 16:55:00|2255.2|2254.9|2255.6|2255.3|2256.1|2255.8|2254.9|2254.6|401
1618592400000|2021-04-16 17:00:00|2255.5|2255.2|2253.9|2253.6|2255.7|2255.4|2253.8|2253.5|428
1618592700000|2021-04-16 17:05:00|2253.8|2253.5|2254.8|2254.5|2255.3|2255|2253.4|2253.1|554
1618593000000|2021-04-16 17:10:00|2255|2254.7|2254|2253.7|2255.6|2255.3|2253.8|2253.5|629
1618593300000|2021-04-16 17:15:00|2253.9|2253.6|2256.1|2255.8|2256.5|2256.2|2253.5|2253.2|807
1618593600000|2021-04-16 17:20:00|2256.2|2255.9|2256.9|2256.6|2257.3|2257|2256|2255.7|585
1618593900000|2021-04-16 17:25:00|2256.7|2256.4|2258.3|2258|2259.9|2259.6|2256.7|2256.4|980
1618594200000|2021-04-16 17:30:00|2258.4|2258.1|2260.1|2259.8|2260.4|2260.1|2258.1|2257.8|1115
1618594500000|2021-04-16 17:35:00|2260|2259.7|2260.4|2260.1|2261.6|2261.3|2259.8|2259.5|1663
1618594800000|2021-04-16 17:40:00|2260.5|2260.2|2261.1|2260.8|2261.2|2260.9|2259.7|2259.4|1172
1618595100000|2021-04-16 17:45:00|2261.2|2260.9|2259|2258.7|2261.6|2261.3|2258.7|2258.4|993
1618595400000|2021-04-16 17:50:00|2259.1|2258.8|2260.1|2259.8|2260.5|2260.2|2258.8|2258.5|521
1618595700000|2021-04-16 17:55:00|2260.2|2259.9|2260.6|2260.3|2260.9|2260.6|2259.5|2259.2|1507
1618596000000|2021-04-16 18:00:00|2260.5|2260.2|2264.2|2263.9|2264.3|2264|2259.3|2259|1292
1618596300000|2021-04-16 18:05:00|2264.1|2263.8|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|619
1618596600000|2021-04-16 18:10:00|2264.7|2264.4|2263.4|2263.1|2264.9|2264.6|2263.1|2262.8|792
1618596900000|2021-04-16 18:15:00|2263.5|2263.2|2264.1|2263.8|2264.3|2264|2262.6|2262.3|624
1618597200000|2021-04-16 18:20:00|2264.2|2263.9|2264.6|2264.3|2265|2264.7|2263.1|2262.8|508
1618597500000|2021-04-16 18:25:00|2264.7|2264.4|2264.5|2264.2|2265.1|2264.8|2262.7|2262.4|627
1618597800000|2021-04-16 18:30:00|2264.6|2264.3|2266.7|2266.4|2266.7|2266.4|2264.3|2264|602
1618598100000|2021-04-16 18:35:00|2266.6|2266.3|2265.5|2265.2|2266.6|2266.3|2264.6|2264.3|639
1618598400000|2021-04-16 18:40:00|2265.3|2265|2266.3|2266|2266.7|2266.4|2264.3|2264|866
1618598700000|2021-04-16 18:45:00|2266.2|2265.9|2265.9|2265.6|2267.2|2266.9|2265.5|2265.2|508
1618599000000|2021-04-16 18:50:00|2265.8|2265.5|2268.4|2268.1|2268.5|2268.2|2265.6|2265.3|793
1618599300000|2021-04-16 18:55:00|2268.3|2268|2268.9|2268.6|2269|2268.7|2267.8|2267.5|761
1618599600000|2021-04-16 19:00:00|2268.8|2268.5|2268.4|2268.1|2269.6|2269.3|2267.8|2267.5|1188
1618599900000|2021-04-16 19:05:00|2268.6|2268.3|2269.6|2269.3|2269.7|2269.4|2268.2|2267.9|978
1618600200000|2021-04-16 19:10:00|2269.4|2269.1|2270.4|2270.1|2271.7|2271.4|2269.3|2269|1417
1618600500000|2021-04-16 19:15:00|2270.5|2270.2|2269.8|2269.5|2271|2270.7|2269.1|2268.8|706
1618600800000|2021-04-16 19:20:00|2269.9|2269.6|2266.5|2266.2|2270.9|2270.6|2266.3|2266|1322
1618601100000|2021-04-16 19:25:00|2266.6|2266.3|2266.7|2266.4|2267.6|2267.3|2265.8|2265.5|813
1618601400000|2021-04-16 19:30:00|2266.8|2266.5|2266|2265.7|2267.1|2266.8|2265.7|2265.4|1164
1618601700000|2021-04-16 19:35:00|2265.9|2265.6|2266.9|2266.6|2267.4|2267.1|2265.8|2265.5|1514
1618602000000|2021-04-16 19:40:00|2266.8|2266.5|2267.2|2266.9|2267.5|2267.2|2265.1|2264.8|2069
1618602300000|2021-04-16 19:45:00|2267.1|2266.8|2264.5|2264.2|2267.2|2266.9|2264.1|2263.8|2869
1618602600000|2021-04-16 19:50:00|2265.4|2265.1|2264.5|2264.2|2266.4|2266.1|2263.7|2263.4|2859
1618602900000|2021-04-16 19:55:00|2264.4|2264.1|2262.8|2262.5|2264.6|2264.3|2260.2|2259.9|11136
1618603200000|2021-04-16 20:00:00|2262.5|2262.2|2260.8|2260.5|2263.3|2263|2260.4|2260.1|4199
1618603500000|2021-04-16 20:05:00|2260.7|2260.4|2261.3|2261|2262|2261.7|2260.1|2259.8|1098
1618603800000|2021-04-16 20:10:00|2261.2|2260.9|2261.5|2260.7|2262|2261.7|2259.4|2259.1|1275
1618604100000|2021-04-16 20:15:00|2261.6|2260.8|2261.4|2260.6|2261.7|2260.9|2261.2|2260.4|1
1618604400000|2021-04-16 20:20:00|2261.3|2260.5|2261.6|2260.8|2261.6|2260.8|2261.3|2260.5|0
1618604700000|2021-04-16 20:25:00|2261.7|2260.9|2261.8|2261|2261.9|2261.1|2261.7|2260.9|0
1618605000000|2021-04-16 20:30:00|2260.4|2260.1|2261.5|2261.2|2261.8|2261.5|2260.3|2260|169
1618605300000|2021-04-16 20:35:00|2261.8|2261.5|2261.6|2261.3|2262|2261.7|2261|2260.7|111
1618605600000|2021-04-16 20:40:00|2261.4|2261.1|2261.1|2260.8|2261.6|2261.3|2260.9|2260.6|139
1618605900000|2021-04-16 20:45:00|2260.9|2260.6|2261.2|2260.9|2261.7|2261.4|2260.3|2260|170
1618606200000|2021-04-16 20:50:00|2261|2260.7|2259.3|2259|2261|2260.7|2259.3|2259|190
1618606500000|2021-04-16 20:55:00|2259.2|2258.9|2261|2260.2|2261|2260.7|2259|2258.7|230
1618783200000|2021-04-18 22:00:00|2254|2253.7|2257.2|2256.9|2257.8|2257.5|2253.6|2253.3|196
1618783500000|2021-04-18 22:05:00|2257.4|2257.1|2256.8|2256.5|2257.6|2257.3|2256.7|2256.4|149
1618783800000|2021-04-18 22:10:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2255.8|2255.5|85
1618784100000|2021-04-18 22:15:00|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.5|2256.2|61
1618784400000|2021-04-18 22:20:00|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2256.2|2255.9|180
1618784700000|2021-04-18 22:25:00|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2256.9|2256.6|32
1618785000000|2021-04-18 22:30:00|2257|2256.7|2257.1|2256.8|2257.7|2257.4|2257|2256.7|64
1618785300000|2021-04-18 22:35:00|2256.9|2256.6|2257.4|2257.1|2257.4|2257.1|2256.9|2256.6|9
1618785600000|2021-04-18 22:40:00|2257.5|2257.2|2257.7|2257.4|2257.7|2257.4|2257.4|2257.1|36
1618785900000|2021-04-18 22:45:00|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.4|2257.1|27
1618786200000|2021-04-18 22:50:00|2257.6|2257.3|2258.1|2257.8|2258.1|2257.8|2257.6|2257.3|14
1618786500000|2021-04-18 22:55:00|2257.9|2257.6|2257.9|2257.6|2258.2|2257.9|2257.7|2257.4|25
1618786800000|2021-04-18 23:00:00|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.1|2256.8|32
1618787100000|2021-04-18 23:05:00|2257.9|2257.6|2257.8|2257.5|2257.9|2257.6|2257.4|2257.1|14
1618787400000|2021-04-18 23:10:00|2257.7|2257.4|2257.5|2257.2|2257.7|2257.4|2257.3|2257|30
1618787700000|2021-04-18 23:15:00|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2257.2|2256.9|12
1618788000000|2021-04-18 23:20:00|2257.4|2257.1|2257.1|2256.8|2257.4|2257.1|2257.1|2256.8|10
1618788300000|2021-04-18 23:25:00|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|13
1618788600000|2021-04-18 23:30:00|2256.7|2256.4|2257.2|2256.9|2257.4|2257.1|2256.2|2255.9|34
1618788900000|2021-04-18 23:35:00|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|3
1618789200000|2021-04-18 23:40:00|2256.4|2256.1|2255.4|2255.1|2256.7|2256.4|2255.1|2254.8|95
1618789500000|2021-04-18 23:45:00|2255.5|2255.2|2255.9|2255.6|2256|2255.7|2255.3|2255|16
1618789800000|2021-04-18 23:50:00|2255.7|2255.4|2255|2254.7|2255.8|2255.5|2254.5|2254.2|22
1618790100000|2021-04-18 23:55:00|2254.5|2254.2|2253.8|2253.5|2254.5|2254.2|2253.6|2253.3|40
1618790400000|2021-04-19 00:00:00|2253.7|2253.4|2251.6|2251.3|2253.9|2253.6|2250.9|2250.6|256
1618790700000|2021-04-19 00:05:00|2251.3|2251|2248.8|2248.5|2251.3|2251|2248.3|2248|362
1618791000000|2021-04-19 00:10:00|2248.7|2248.4|2250|2249.7|2250.2|2249.9|2248|2247.7|105
1618791300000|2021-04-19 00:15:00|2249.7|2249.4|2250.9|2250.6|2251.3|2251|2249.5|2249.2|125
1618791600000|2021-04-19 00:20:00|2250.8|2250.5|2250.2|2249.9|2251.2|2250.9|2250.2|2249.9|29
1618791900000|2021-04-19 00:25:00|2250.7|2250.4|2250.8|2250.5|2251.4|2251.1|2250.7|2250.4|26
1618792200000|2021-04-19 00:30:00|2250.7|2250.4|2251.6|2251.3|2252|2251.7|2249.8|2249.5|83
1618792500000|2021-04-19 00:35:00|2251.4|2251.1|2252.2|2251.9|2252.4|2252.1|2250.8|2250.5|76
1618792800000|2021-04-19 00:40:00|2252.3|2252|2251.3|2251|2252.3|2252|2251.3|2251|144
1618793100000|2021-04-19 00:45:00|2251.4|2251.1|2253|2252.7|2253|2252.7|2251.4|2251.1|70
1618793400000|2021-04-19 00:50:00|2252.8|2252.5|2253.2|2252.9|2253.4|2253.1|2252.8|2252.5|26
1618793700000|2021-04-19 00:55:00|2253.1|2252.8|2252.3|2252|2253.1|2252.8|2252.2|2251.9|67
1618794000000|2021-04-19 01:00:00|2252.4|2252.1|2251|2250.7|2253.1|2252.8|2250.7|2250.4|42
1618794300000|2021-04-19 01:05:00|2251.1|2250.8|2252.4|2252.1|2252.5|2252.2|2251.1|2250.8|48
1618794600000|2021-04-19 01:10:00|2251.6|2251.3|2252.6|2252.3|2252.6|2252.3|2251.3|2251|14
1618794900000|2021-04-19 01:15:00|2252.5|2252.2|2252|2251.7|2253.2|2252.9|2252|2251.7|33
1618795200000|2021-04-19 01:20:00|2251.9|2251.6|2251.2|2250.9|2251.9|2251.6|2250.8|2250.5|22
1618795500000|2021-04-19 01:25:00|2250.7|2250.4|2251|2250.7|2251.2|2250.9|2250.2|2249.9|15
1618795800000|2021-04-19 01:30:00|2251.5|2251.2|2249.9|2249.6|2251.5|2251.2|2249|2248.7|192
1618796100000|2021-04-19 01:35:00|2249.5|2249.2|2251.4|2251.1|2251.5|2251.2|2249.3|2249|33
1618796400000|2021-04-19 01:40:00|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2250.9|2250.6|35
1618796700000|2021-04-19 01:45:00|2252.4|2252.1|2252.8|2252.5|2253.1|2252.8|2251.8|2251.5|41
1618797000000|2021-04-19 01:50:00|2252.9|2252.6|2253.1|2252.8|2253.7|2253.4|2252.6|2252.3|51
1618797300000|2021-04-19 01:55:00|2253|2252.7|2253.2|2252.9|2253.8|2253.5|2253|2252.7|34
1618797600000|2021-04-19 02:00:00|2253|2252.7|2254.9|2254.6|2255.4|2255.1|2252.5|2252.2|166
1618797900000|2021-04-19 02:05:00|2254.8|2254.5|2254.6|2254.3|2255.2|2254.9|2254.3|2254|44
1618798200000|2021-04-19 02:10:00|2254.9|2254.6|2255.2|2254.9|2255.7|2255.4|2254.6|2254.3|31
1618798500000|2021-04-19 02:15:00|2255.5|2255.2|2255|2254.7|2255.6|2255.3|2255|2254.7|12
1618798800000|2021-04-19 02:20:00|2255.2|2254.9|2254.7|2254.4|2255.2|2254.9|2254.4|2254.1|67
1618799100000|2021-04-19 02:25:00|2254.8|2254.5|2254.7|2254.4|2255.2|2254.9|2254.7|2254.4|27
1618799400000|2021-04-19 02:30:00|2254.8|2254.5|2254.7|2254.4|2255.1|2254.8|2254.6|2254.3|33
1618799700000|2021-04-19 02:35:00|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2253.9|2253.6|10
1618800000000|2021-04-19 02:40:00|2254.5|2254.2|2254.6|2254.3|2254.9|2254.6|2254|2253.7|23
1618800300000|2021-04-19 02:45:00|2254.7|2254.4|2255.2|2254.9|2255.2|2254.9|2254.3|2254|15
1618800600000|2021-04-19 02:50:00|2255.1|2254.8|2254.7|2254.4|2255.2|2254.9|2254.6|2254.3|30
1618800900000|2021-04-19 02:55:00|2254|2253.7|2254|2253.7|2254|2253.7|2252.7|2252.4|54
1618801200000|2021-04-19 03:00:00|2254.1|2253.8|2254.2|2253.9|2254.8|2254.5|2253.6|2253.3|56
1618801500000|2021-04-19 03:05:00|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2254.7|2254.4|2
1618801800000|2021-04-19 03:10:00|2254.9|2254.6|2254.8|2254.5|2255.2|2254.9|2254.5|2254.2|20
1618802100000|2021-04-19 03:15:00|2255.2|2254.9|2255.6|2255.3|2255.6|2255.3|2255.2|2254.9|24
1618802400000|2021-04-19 03:20:00|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.1|2254.8|29
1618802700000|2021-04-19 03:25:00|2255.6|2255.3|2254.8|2254.5|2255.6|2255.3|2254.8|2254.5|22
1618803000000|2021-04-19 03:30:00|2254.5|2254.2|2253.6|2253.3|2254.5|2254.2|2253.1|2252.8|74
1618803300000|2021-04-19 03:35:00|2253.8|2253.5|2253.9|2253.6|2255|2254.7|2253.8|2253.5|32
1618803600000|2021-04-19 03:40:00|2253.8|2253.5|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|9
1618803900000|2021-04-19 03:45:00|2253.3|2253|2253.3|2253|2253.4|2253.1|2252.7|2252.4|34
1618804200000|2021-04-19 03:50:00|2253.1|2252.8|2252.5|2252.2|2253.1|2252.8|2252.1|2251.8|64
1618804500000|2021-04-19 03:55:00|2252.8|2252.5|2252.8|2252.5|2253.1|2252.8|2252.6|2252.3|19
1618804800000|2021-04-19 04:00:00|2253.1|2252.8|2253.3|2253|2253.3|2253|2253|2252.7|19
1618805100000|2021-04-19 04:05:00|2253.2|2252.9|2253.7|2253.4|2254.1|2253.8|2253.1|2252.8|46
1618805400000|2021-04-19 04:10:00|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.1|2252.8|6
1618805700000|2021-04-19 04:15:00|2253.7|2253.4|2253.6|2253.3|2253.9|2253.6|2253.6|2253.3|9
1618806000000|2021-04-19 04:20:00|2253.7|2253.4|2253.5|2253.2|2253.9|2253.6|2253.4|2253.1|11
1618806300000|2021-04-19 04:25:00|2253.7|2253.4|2254.1|2253.8|2254.1|2253.8|2253.5|2253.2|8
1618806600000|2021-04-19 04:30:00|2254.2|2253.9|2255.1|2254.8|2255.2|2254.9|2254.2|2253.9|62
1618806900000|2021-04-19 04:35:00|2254.9|2254.6|2254.3|2254|2254.9|2254.6|2254.3|2254|15
1618807200000|2021-04-19 04:40:00|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.8|2253.5|16
1618807500000|2021-04-19 04:45:00|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2253.9|2253.6|4
1618807800000|2021-04-19 04:50:00|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|7
1618808100000|2021-04-19 04:55:00|2254.3|2254|2253.7|2253.4|2254.4|2254.1|2253.7|2253.4|14
1618808400000|2021-04-19 05:00:00|2253.6|2253.3|2254.5|2254.2|2254.5|2254.2|2253.6|2253.3|20
1618808700000|2021-04-19 05:05:00|2254.3|2254|2252.5|2252.2|2254.3|2254|2252.5|2252.2|55
1618809000000|2021-04-19 05:10:00|2252.7|2252.4|2252.1|2251.8|2252.8|2252.5|2251.4|2251.1|68
1618809300000|2021-04-19 05:15:00|2252.4|2252.1|2251.5|2251.2|2252.6|2252.3|2251.3|2251|16
1618809600000|2021-04-19 05:20:00|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.4|2251.1|7
1618809900000|2021-04-19 05:25:00|2251.5|2251.2|2252.3|2252|2252.3|2252|2251.1|2250.8|28
1618810200000|2021-04-19 05:30:00|2252.1|2251.8|2252.7|2252.4|2253.4|2253.1|2252.1|2251.8|46
1618810500000|2021-04-19 05:35:00|2253.6|2253.3|2253.5|2253.2|2253.8|2253.5|2253.5|2253.2|13
1618810800000|2021-04-19 05:40:00|2253.8|2253.5|2253.9|2253.6|2254.2|2253.9|2253.8|2253.5|28
1618811100000|2021-04-19 05:45:00|2253.7|2253.4|2253.6|2253.3|2253.7|2253.4|2253.2|2252.9|10
1618811400000|2021-04-19 05:50:00|2253.4|2253.1|2253.2|2252.9|2253.5|2253.2|2253|2252.7|19
1618811700000|2021-04-19 05:55:00|2253.3|2253|2252.7|2252.4|2253.3|2253|2252.5|2252.2|22
1618812000000|2021-04-19 06:00:00|2252.5|2252.2|2250.8|2250.5|2252.5|2252.2|2250.7|2250.4|64
1618812300000|2021-04-19 06:05:00|2250.9|2250.6|2251|2250.7|2251.6|2251.3|2250.7|2250.4|40
1618812600000|2021-04-19 06:10:00|2251.5|2251.2|2252.9|2252.6|2252.9|2252.6|2251.1|2250.8|67
1618812900000|2021-04-19 06:15:00|2252.6|2252.3|2253.8|2253.5|2254.1|2253.8|2252.6|2252.3|56
1618813200000|2021-04-19 06:20:00|2253.6|2253.3|2255.1|2254.8|2255.1|2254.8|2253.6|2253.3|134
1618813500000|2021-04-19 06:25:00|2255.2|2254.9|2253.1|2252.8|2255.2|2254.9|2253|2252.7|72
1618813800000|2021-04-19 06:30:00|2252.8|2252.5|2251.4|2251.1|2252.8|2252.5|2251.3|2251|42
1618814100000|2021-04-19 06:35:00|2251.2|2250.9|2250.8|2250.5|2251.4|2251.1|2248.9|2248.6|177
1618814400000|2021-04-19 06:40:00|2250.7|2250.4|2249.1|2248.8|2250.7|2250.4|2248.8|2248.5|119
1618814700000|2021-04-19 06:45:00|2248.7|2248.4|2249.3|2249|2250.1|2249.8|2248.7|2248.4|71
1618815000000|2021-04-19 06:50:00|2248.7|2248.4|2248.8|2248.5|2249.2|2248.9|2248.5|2248.2|69
1618815300000|2021-04-19 06:55:00|2248.6|2248.3|2249.1|2248.8|2249.3|2249|2247.9|2247.6|91
1618815600000|2021-04-19 07:00:00|2249.7|2249.4|2251.3|2251|2251.8|2251.5|2249.4|2249.1|148
1618815900000|2021-04-19 07:05:00|2251|2250.7|2251.5|2251.2|2253|2252.7|2250.3|2250|114
1618816200000|2021-04-19 07:10:00|2251.4|2251.1|2253.1|2252.8|2253.4|2253.1|2251.4|2251.1|74
1618816500000|2021-04-19 07:15:00|2253.6|2253.3|2252.2|2251.9|2253.6|2253.3|2252|2251.7|57
1618816800000|2021-04-19 07:20:00|2252.1|2251.8|2251.5|2251.2|2252.1|2251.8|2250.2|2249.9|116
1618817100000|2021-04-19 07:25:00|2251.1|2250.8|2251.1|2250.8|2252.3|2252|2251|2250.7|52
1618817400000|2021-04-19 07:30:00|2251.2|2250.9|2252.2|2251.9|2252.3|2252|2251.1|2250.8|38
1618817700000|2021-04-19 07:35:00|2252.3|2252|2251.1|2250.8|2252.6|2252.3|2251.1|2250.8|65
1618818000000|2021-04-19 07:40:00|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2250.6|2250.3|93
1618818300000|2021-04-19 07:45:00|2251.1|2250.8|2251.6|2251.3|2252|2251.7|2250.6|2250.3|80
1618818600000|2021-04-19 07:50:00|2251.8|2251.5|2252|2251.7|2253.2|2252.9|2251.6|2251.3|143
1618818900000|2021-04-19 07:55:00|2252.2|2251.9|2250.7|2250.4|2252.2|2251.9|2250.7|2250.4|84
1618819200000|2021-04-19 08:00:00|2251.3|2251|2253|2252.7|2254.1|2253.8|2251|2250.7|327
1618819500000|2021-04-19 08:05:00|2253.4|2253.1|2253.8|2253.5|2254.4|2254.1|2253.3|2253|155
1618819800000|2021-04-19 08:10:00|2254.2|2253.9|2254.2|2253.9|2254.5|2254.2|2253.4|2253.1|85
1618820100000|2021-04-19 08:15:00|2253.9|2253.6|2252.8|2252.5|2254.2|2253.9|2252.2|2251.9|72
1618820400000|2021-04-19 08:20:00|2252.5|2252.2|2252.9|2252.6|2252.9|2252.6|2252|2251.7|69
1618820700000|2021-04-19 08:25:00|2252.7|2252.4|2252.4|2252.1|2253.1|2252.8|2252.4|2252.1|37
1618821000000|2021-04-19 08:30:00|2252.1|2251.8|2252.4|2252.1|2252.8|2252.5|2251.4|2251.1|85
1618821300000|2021-04-19 08:35:00|2252.6|2252.3|2253|2252.7|2253|2252.7|2251.8|2251.5|58
1618821600000|2021-04-19 08:40:00|2253.2|2252.9|2252.6|2252.3|2253.7|2253.4|2252.6|2252.3|54
1618821900000|2021-04-19 08:45:00|2252.9|2252.6|2253.4|2253.1|2253.9|2253.6|2252.9|2252.6|35
1618822200000|2021-04-19 08:50:00|2253.3|2253|2252.7|2252.4|2253.8|2253.5|2252.5|2252.2|44
1618822500000|2021-04-19 08:55:00|2252.8|2252.5|2251.1|2250.8|2252.9|2252.6|2250.8|2250.5|90
1618822800000|2021-04-19 09:00:00|2251.3|2251|2249.5|2249.2|2251.3|2251|2249.5|2249.2|229
1618823100000|2021-04-19 09:05:00|2249.6|2249.3|2249.3|2249|2249.9|2249.6|2248.7|2248.4|70
1618823400000|2021-04-19 09:10:00|2249.2|2248.9|2249.5|2249.2|2250.3|2250|2249.1|2248.8|77
1618823700000|2021-04-19 09:15:00|2249.2|2248.9|2249.7|2249.4|2249.8|2249.5|2248.9|2248.6|67
1618824000000|2021-04-19 09:20:00|2249.5|2249.2|2249.2|2248.9|2249.6|2249.3|2248.9|2248.6|31
1618824300000|2021-04-19 09:25:00|2249.3|2249|2248.8|2248.5|2249.4|2249.1|2248.3|2248|125
1618824600000|2021-04-19 09:30:00|2249|2248.7|2249.2|2248.9|2249.2|2248.9|2248.6|2248.3|92
1618824900000|2021-04-19 09:35:00|2249|2248.7|2246.4|2246.1|2249|2248.7|2246.3|2246|120
1618825200000|2021-04-19 09:40:00|2246.5|2246.2|2247.5|2247.2|2247.6|2247.3|2244.8|2244.5|373
1618825500000|2021-04-19 09:45:00|2247.6|2247.3|2248.5|2248.2|2249.4|2249.1|2247.3|2247|153
1618825800000|2021-04-19 09:50:00|2248.4|2248.1|2248.8|2248.5|2248.8|2248.5|2247.6|2247.3|100
1618826100000|2021-04-19 09:55:00|2248.6|2248.3|2248.2|2247.9|2248.6|2248.3|2247.5|2247.2|42
1618826400000|2021-04-19 10:00:00|2248.1|2247.8|2247.8|2247.5|2248.2|2247.9|2247.3|2247|47
1618826700000|2021-04-19 10:05:00|2247.1|2246.8|2248|2247.7|2248|2247.7|2247|2246.7|45
1618827000000|2021-04-19 10:10:00|2248.2|2247.9|2248.6|2248.3|2249.3|2249|2248.2|2247.9|51
1618827300000|2021-04-19 10:15:00|2249|2248.7|2248.6|2248.3|2249|2248.7|2248.2|2247.9|41
1618827600000|2021-04-19 10:20:00|2248.5|2248.2|2247.5|2247.2|2248.7|2248.4|2247.2|2246.9|86
1618827900000|2021-04-19 10:25:00|2247.4|2247.1|2248.1|2247.8|2248.1|2247.8|2246.7|2246.4|67
1618828200000|2021-04-19 10:30:00|2248|2247.7|2247.3|2247|2248|2247.7|2246.8|2246.5|126
1618828500000|2021-04-19 10:35:00|2247.1|2246.8|2245.9|2245.6|2247.4|2247.1|2245.6|2245.3|288
1618828800000|2021-04-19 10:40:00|2245.8|2245.5|2242.2|2241.9|2245.8|2245.5|2241.9|2241.6|421
1618829100000|2021-04-19 10:45:00|2242|2241.7|2242.1|2241.8|2242.5|2242.2|2240.6|2240.3|329
1618829400000|2021-04-19 10:50:00|2241.9|2241.6|2243.3|2243|2243.4|2243.1|2241.9|2241.6|170
1618829700000|2021-04-19 10:55:00|2243.5|2243.2|2243.8|2243.5|2244.3|2244|2242.5|2242.2|158
1618830000000|2021-04-19 11:00:00|2243.9|2243.6|2244.7|2244.4|2245|2244.7|2242.1|2241.8|301
1618830300000|2021-04-19 11:05:00|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.3|2244|205
1618830600000|2021-04-19 11:10:00|2245.3|2245|2246.9|2246.6|2247.1|2246.8|2244.3|2244|165
1618830900000|2021-04-19 11:15:00|2247.1|2246.8|2245.9|2245.6|2247.8|2247.5|2245.8|2245.5|256
1618831200000|2021-04-19 11:20:00|2246|2245.7|2245.3|2245|2247.5|2247.2|2245.1|2244.8|194
1618831500000|2021-04-19 11:25:00|2245.2|2244.9|2245.4|2245.1|2246.4|2246.1|2244.7|2244.4|137
1618831800000|2021-04-19 11:30:00|2245.1|2244.8|2245.3|2245|2245.3|2245|2243.5|2243.2|221
1618832100000|2021-04-19 11:35:00|2245.2|2244.9|2245.8|2245.5|2246.9|2246.6|2245|2244.7|186
1618832400000|2021-04-19 11:40:00|2245.7|2245.4|2245.3|2245|2246.3|2246|2244.8|2244.5|137
1618832700000|2021-04-19 11:45:00|2245.1|2244.8|2245|2244.7|2245.3|2245|2243.4|2243.1|228
1618833000000|2021-04-19 11:50:00|2244.6|2244.3|2242.6|2242.3|2244.6|2244.3|2242|2241.7|353
1618833300000|2021-04-19 11:55:00|2242.7|2242.4|2243.3|2243|2244.4|2244.1|2242.6|2242.3|272
1618833600000|2021-04-19 12:00:00|2243.4|2243.1|2241.6|2241.3|2243.4|2243.1|2241.6|2241.3|368
1618833900000|2021-04-19 12:05:00|2241.5|2241.2|2243.3|2243|2244.1|2243.8|2241.4|2241.1|570
1618834200000|2021-04-19 12:10:00|2243.4|2243.1|2243.5|2243.2|2244.2|2243.9|2242.9|2242.6|343
1618834500000|2021-04-19 12:15:00|2243.7|2243.4|2243.6|2243.3|2244.4|2244.1|2242|2241.7|460
1618834800000|2021-04-19 12:20:00|2243.5|2243.2|2241.9|2241.6|2243.5|2243.2|2240.9|2240.6|486
1618835100000|2021-04-19 12:25:00|2242.1|2241.8|2241.9|2241.6|2242.6|2242.3|2241.4|2241.1|196
1618835400000|2021-04-19 12:30:00|2242.3|2242|2244|2243.7|2244.2|2243.9|2241.9|2241.6|324
1618835700000|2021-04-19 12:35:00|2244.2|2243.9|2244.6|2244.3|2245.6|2245.3|2243.4|2243.1|315
1618836000000|2021-04-19 12:40:00|2244.7|2244.4|2247|2246.7|2247.3|2247|2244.7|2244.4|376
1618836300000|2021-04-19 12:45:00|2246.9|2246.6|2247.9|2247.6|2248.4|2248.1|2246.4|2246.1|326
1618836600000|2021-04-19 12:50:00|2248.1|2247.8|2249|2248.7|2249.4|2249.1|2248.1|2247.8|337
1618836900000|2021-04-19 12:55:00|2249.1|2248.8|2251.1|2250.8|2251.1|2250.8|2248.6|2248.3|464
1618837200000|2021-04-19 13:00:00|2251|2250.7|2248.8|2248.5|2251.1|2250.8|2248.5|2248.2|338
1618837500000|2021-04-19 13:05:00|2249|2248.7|2251.4|2251.1|2251.4|2251.1|2248.9|2248.6|263
1618837800000|2021-04-19 13:10:00|2251.5|2251.2|2250.9|2250.6|2252.3|2252|2249.9|2249.6|467
1618838100000|2021-04-19 13:15:00|2250.8|2250.5|2251.7|2251.4|2252.3|2252|2250.4|2250.1|511
1618838400000|2021-04-19 13:20:00|2251.8|2251.5|2252.9|2252.6|2253.2|2252.9|2251.1|2250.8|546
1618838700000|2021-04-19 13:25:00|2252.8|2252.5|2252|2251.7|2253.4|2253.1|2250.9|2250.6|525
1618839000000|2021-04-19 13:30:00|2252.2|2251.9|2245.1|2244.8|2253.6|2253.3|2243.8|2243.5|4714
1618839300000|2021-04-19 13:35:00|2244.8|2244.5|2250.4|2250.1|2251.1|2250.8|2241.6|2241.3|3689
1618839600000|2021-04-19 13:40:00|2250.5|2250.2|2255.2|2254.9|2257.4|2257.1|2249.6|2249.3|3328
1618839900000|2021-04-19 13:45:00|2254.6|2254.3|2256.8|2256.5|2257.4|2257.1|2249|2248.7|3283
1618840200000|2021-04-19 13:50:00|2256.4|2256.1|2247.4|2247.1|2257.3|2257|2247.3|2247|2635
1618840500000|2021-04-19 13:55:00|2247.5|2247.2|2243.8|2243.5|2247.5|2247.2|2242.6|2242.3|3189
1618840800000|2021-04-19 14:00:00|2243.6|2243.3|2233.8|2233.5|2244.4|2244.1|2232.3|2232|5049
1618841100000|2021-04-19 14:05:00|2233.7|2233.4|2232.5|2232.2|2235.2|2234.9|2230.5|2230.2|3340
1618841400000|2021-04-19 14:10:00|2232.9|2232.6|2236.3|2236|2236.6|2236.3|2229.1|2228.8|2742
1618841700000|2021-04-19 14:15:00|2236.1|2235.8|2233.9|2233.6|2237|2236.7|2233.4|2233.1|2452
1618842000000|2021-04-19 14:20:00|2233.8|2233.5|2236.9|2236.6|2237.5|2237.2|2230.8|2230.5|2692
1618842300000|2021-04-19 14:25:00|2236.7|2236.4|2238.7|2238.4|2240.6|2240.3|2235|2234.7|3604
1618842600000|2021-04-19 14:30:00|2238.8|2238.5|2232.3|2232|2238.9|2238.6|2231.9|2231.6|2769
1618842900000|2021-04-19 14:35:00|2232.2|2231.9|2231.8|2231.5|2234.2|2233.9|2229.8|2229.5|3584
1618843200000|2021-04-19 14:40:00|2231.6|2231.3|2222.4|2222.1|2232.1|2231.8|2221.7|2221.4|4058
1618843500000|2021-04-19 14:45:00|2222.2|2221.9|2222.5|2222.2|2224|2223.7|2217.3|2217|4572
1618843800000|2021-04-19 14:50:00|2222.4|2222.1|2227.6|2227.3|2229.1|2228.8|2220.6|2220.3|2636
1618844100000|2021-04-19 14:55:00|2227.8|2227.5|2222.8|2222.5|2229.5|2229.2|2221|2220.7|2203
1618844400000|2021-04-19 15:00:00|2222.7|2222.4|2220.1|2219.8|2226.2|2225.9|2219.9|2219.6|1784
1618844700000|2021-04-19 15:05:00|2220.3|2220|2219.3|2219|2221.3|2221|2217.9|2217.6|1991
1618845000000|2021-04-19 15:10:00|2219|2218.7|2223.6|2223.3|2223.6|2223.3|2218.6|2218.3|1780
1618845300000|2021-04-19 15:15:00|2224|2223.7|2225.4|2225.1|2226.5|2226.2|2222.3|2222|1971
1618845600000|2021-04-19 15:20:00|2225.5|2225.2|2223.7|2223.4|2227|2226.7|2223.1|2222.8|1325
1618845900000|2021-04-19 15:25:00|2223.4|2223.1|2226.1|2225.8|2226.9|2226.6|2221.9|2221.6|1272
1618846200000|2021-04-19 15:30:00|2226.2|2225.9|2227.1|2226.8|2227.9|2227.6|2223.8|2223.5|1526
1618846500000|2021-04-19 15:35:00|2227|2226.7|2227.1|2226.8|2228.6|2228.3|2225.9|2225.6|1103
1618846800000|2021-04-19 15:40:00|2227.5|2227.2|2223|2222.7|2228.6|2228.3|2223|2222.7|1359
1618847100000|2021-04-19 15:45:00|2222.9|2222.6|2224.7|2224.4|2224.8|2224.5|2221.2|2220.9|1853
1618847400000|2021-04-19 15:50:00|2224.6|2224.3|2229.9|2229.6|2231.3|2231|2224.6|2224.3|1688
1618847700000|2021-04-19 15:55:00|2229.4|2229.1|2225.4|2225.1|2230.1|2229.8|2225|2224.7|1386
1618848000000|2021-04-19 16:00:00|2225.6|2225.3|2223|2222.7|2227.6|2227.3|2222.8|2222.5|2457
1618848300000|2021-04-19 16:05:00|2223.3|2223|2229.1|2228.8|2229.4|2229.1|2222.1|2221.8|1655
1618848600000|2021-04-19 16:10:00|2229.2|2228.9|2229.4|2229.1|2231.2|2230.9|2228|2227.7|1269
1618848900000|2021-04-19 16:15:00|2229.6|2229.3|2229.2|2228.9|2231.9|2231.6|2229|2228.7|940
1618849200000|2021-04-19 16:20:00|2229.3|2229|2230.2|2229.9|2231.9|2231.6|2228|2227.7|1246
1618849500000|2021-04-19 16:25:00|2230|2229.7|2226.2|2225.9|2230|2229.7|2224|2223.7|2995
1618849800000|2021-04-19 16:30:00|2226.1|2225.8|2222.5|2222.2|2226.8|2226.5|2222|2221.7|988
1618850100000|2021-04-19 16:35:00|2222.7|2222.4|2224.1|2223.8|2225.9|2225.6|2222.2|2221.9|650
1618850400000|2021-04-19 16:40:00|2224|2223.7|2221.1|2220.8|2224.2|2223.9|2220.9|2220.6|990
1618850700000|2021-04-19 16:45:00|2221.2|2220.9|2222|2221.7|2222.2|2221.9|2219.5|2219.2|1008
1618851000000|2021-04-19 16:50:00|2221.7|2221.4|2225.7|2225.4|2226.6|2226.3|2220.2|2219.9|981
1618851300000|2021-04-19 16:55:00|2225.8|2225.5|2224.3|2224|2225.8|2225.5|2223.7|2223.4|510
1618851600000|2021-04-19 17:00:00|2224.2|2223.9|2227.5|2227.2|2227.7|2227.4|2223.1|2222.8|1088
1618851900000|2021-04-19 17:05:00|2227.6|2227.3|2227.3|2227|2229.7|2229.4|2227.1|2226.8|720
1618852200000|2021-04-19 17:10:00|2227.1|2226.8|2229.3|2229|2229.8|2229.5|2227.1|2226.8|727
1618852500000|2021-04-19 17:15:00|2229.4|2229.1|2228.1|2227.8|2231.1|2230.8|2227.2|2226.9|882
1618852800000|2021-04-19 17:20:00|2228.3|2228|2227.6|2227.3|2229.8|2229.5|2227.2|2226.9|561
1618853100000|2021-04-19 17:25:00|2227.5|2227.2|2227|2226.7|2228.3|2228|2225.4|2225.1|552
1618853400000|2021-04-19 17:30:00|2226.9|2226.6|2225.8|2225.5|2227.4|2227.1|2224.7|2224.4|626
1618853700000|2021-04-19 17:35:00|2225.7|2225.4|2230.2|2229.9|2230.3|2230|2225.7|2225.4|677
1618854000000|2021-04-19 17:40:00|2230.1|2229.8|2227.4|2227.1|2230.1|2229.8|2227.1|2226.8|450
1618854300000|2021-04-19 17:45:00|2227.5|2227.2|2227.4|2227.1|2229.6|2229.3|2226.1|2225.8|608
1618854600000|2021-04-19 17:50:00|2227.3|2227|2228.4|2228.1|2228.9|2228.6|2226.9|2226.6|514
1618854900000|2021-04-19 17:55:00|2228.5|2228.2|2229.5|2229.2|2230.9|2230.6|2227.7|2227.4|856
1618855200000|2021-04-19 18:00:00|2229.7|2229.4|2231.3|2231|2231.4|2231.1|2228.5|2228.2|705
1618855500000|2021-04-19 18:05:00|2231.5|2231.2|2228.5|2228.2|2232.5|2232.2|2227.9|2227.6|798
1618855800000|2021-04-19 18:10:00|2229.1|2228.8|2230.3|2230|2231.4|2231.1|2229|2228.7|1230
1618856100000|2021-04-19 18:15:00|2230.4|2230.1|2231.9|2231.6|2232.2|2231.9|2230.3|2230|380
1618856400000|2021-04-19 18:20:00|2231.7|2231.4|2232.8|2232.5|2232.8|2232.5|2230.6|2230.3|2447
1618856700000|2021-04-19 18:25:00|2232.6|2232.3|2232.6|2232.3|2234.1|2233.8|2232.2|2231.9|3016
1618857000000|2021-04-19 18:30:00|2232.5|2232.2|2231.8|2231.5|2232.8|2232.5|2229.5|2229.2|982
1618857300000|2021-04-19 18:35:00|2231.7|2231.4|2227.6|2227.3|2232|2231.7|2226|2225.7|2333
1618857600000|2021-04-19 18:40:00|2227.5|2227.2|2230.1|2229.8|2231.5|2231.2|2227.1|2226.8|2649
1618857900000|2021-04-19 18:45:00|2229.6|2229.3|2232.7|2232.4|2233.1|2232.8|2228.2|2227.9|1074
1618858200000|2021-04-19 18:50:00|2232.4|2232.1|2232.8|2232.5|2233.3|2233|2231.6|2231.3|493
1618858500000|2021-04-19 18:55:00|2232.7|2232.4|2232.7|2232.4|2234.2|2233.9|2232.2|2231.9|789
1618858800000|2021-04-19 19:00:00|2232.6|2232.3|2233.3|2233|2233.8|2233.5|2231.9|2231.6|1625
1618859100000|2021-04-19 19:05:00|2233.4|2233.1|2234.4|2234.1|2235.7|2235.4|2232.9|2232.6|1699
1618859400000|2021-04-19 19:10:00|2234.3|2234|2233.3|2233|2236|2235.7|2232.2|2231.9|2445
1618859700000|2021-04-19 19:15:00|2233.4|2233.1|2230.6|2230.3|2234.3|2234|2230.1|2229.8|1522
1618860000000|2021-04-19 19:20:00|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2227.7|2227.4|1818
1618860300000|2021-04-19 19:25:00|2229.9|2229.6|2230.9|2230.6|2231.9|2231.6|2229.3|2229|976
1618860600000|2021-04-19 19:30:00|2230.7|2230.4|2231.1|2230.8|2231.7|2231.4|2229.1|2228.8|1818
1618860900000|2021-04-19 19:35:00|2230.9|2230.6|2230.1|2229.8|2231.9|2231.6|2229.8|2229.5|964
1618861200000|2021-04-19 19:40:00|2229.9|2229.6|2230.9|2230.6|2232|2231.7|2229.7|2229.4|1282
1618861500000|2021-04-19 19:45:00|2231.1|2230.8|2227.8|2227.5|2231.5|2231.2|2227.5|2227.2|1763
1618861800000|2021-04-19 19:50:00|2227.9|2227.6|2229.8|2229.5|2230.7|2230.4|2226.1|2225.8|2489
1618862100000|2021-04-19 19:55:00|2230.1|2229.8|2235.7|2235.4|2235.9|2235.6|2229.8|2229.5|8860
1618862400000|2021-04-19 20:00:00|2235.6|2235.3|2233|2232.7|2236.7|2236.4|2232.7|2232.4|3620
1618862700000|2021-04-19 20:05:00|2233.1|2232.8|2235.2|2234.9|2235.4|2235.1|2233.1|2232.8|1130
1618863000000|2021-04-19 20:10:00|2235.1|2234.8|2235.7|2234.9|2235.9|2235.6|2235|2234.7|1078
1618863300000|2021-04-19 20:15:00|2235.6|2234.8|2235.8|2235|2235.9|2235.1|2235.5|2234.7|1
1618863600000|2021-04-19 20:20:00|2235.7|2234.9|2234.2|2233.4|2235.8|2235|2234.2|2233.4|0
1618863900000|2021-04-19 20:25:00|2234.3|2233.5|2234.3|2233.5|2234.3|2233.5|2234.2|2233.4|0
1618864200000|2021-04-19 20:30:00|2235.7|2235.4|2233.3|2233|2235.7|2235.4|2232.7|2232.4|612
1618864500000|2021-04-19 20:35:00|2233.1|2232.8|2234.3|2234|2234.6|2234.3|2233.1|2232.8|79
1618864800000|2021-04-19 20:40:00|2234.6|2234.3|2234.8|2234.5|2235.6|2235.3|2234.5|2234.2|111
1618865100000|2021-04-19 20:45:00|2234.7|2234.4|2234.2|2233.9|2235|2234.7|2234.2|2233.9|65
1618865400000|2021-04-19 20:50:00|2234|2233.7|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|107
1618865700000|2021-04-19 20:55:00|2234|2233.7|2235|2234.2|2235|2234.4|2233.8|2233.5|112
1618866000000|2021-04-19 21:00:00|2235.3|2234.5|2234.9|2234.1|2235.3|2234.5|2234.9|2234.1|0
1618866300000|2021-04-19 21:05:00|2235|2234.2|2235|2234.2|2235|2234.2|2234.9|2234.1|0
1618866900000|2021-04-19 21:15:00|2234.9|2234.1|2234.9|2234.1|2234.9|2234.1|2234.8|2234|0
1618867200000|2021-04-19 21:20:00|2234.5|2233.7|2233.5|2232.7|2234.5|2233.7|2233.3|2232.5|0
1618867500000|2021-04-19 21:25:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.3|2232.5|0
1618867800000|2021-04-19 21:30:00|2233.3|2232.5|2232.9|2232.1|2233.3|2232.5|2232.9|2232.1|0
1618868100000|2021-04-19 21:35:00|2232.8|2232|2232.8|2232|2232.8|2232|2232.8|2232|0
1618868400000|2021-04-19 21:40:00|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1618868700000|2021-04-19 21:45:00|2232.8|2232|2232.9|2232.1|2233|2232.2|2232.8|2232|0
1618869000000|2021-04-19 21:50:00|2233|2232.2|2232.9|2232.1|2233|2232.2|2232.9|2232.1|0
1618869300000|2021-04-19 21:55:00|2233|2232.2|2232.8|2232|2233.1|2232.3|2232.8|2232|0
1618869600000|2021-04-19 22:00:00|2233.2|2232.9|2233|2232.7|2233.4|2233.1|2232|2231.7|129
1618869900000|2021-04-19 22:05:00|2233.3|2233|2232.5|2232.2|2233.3|2233|2232.3|2232|29
1618870200000|2021-04-19 22:10:00|2232.8|2232.5|2232.7|2232.4|2233.2|2232.9|2232.7|2232.4|77
1618870500000|2021-04-19 22:15:00|2232.8|2232.5|2232.5|2232.2|2233.3|2233|2232.4|2232.1|41
1618870800000|2021-04-19 22:20:00|2232.3|2232|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|59
1618871100000|2021-04-19 22:25:00|2232.5|2232.2|2232.5|2232.2|2232.7|2232.4|2232.2|2231.9|102
1618871400000|2021-04-19 22:30:00|2232.9|2232.6|2234.8|2234.5|2234.8|2234.5|2232.9|2232.6|109
1618871700000|2021-04-19 22:35:00|2234.7|2234.4|2233.6|2233.3|2234.7|2234.4|2233.6|2233.3|52
1618872000000|2021-04-19 22:40:00|2233.7|2233.4|2234|2233.7|2234|2233.7|2233.4|2233.1|73
1618872300000|2021-04-19 22:45:00|2234.1|2233.8|2233.8|2233.5|2234.1|2233.8|2233.4|2233.1|51
1618872600000|2021-04-19 22:50:00|2233.7|2233.4|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|8
1618872900000|2021-04-19 22:55:00|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|10
1618873200000|2021-04-19 23:00:00|2234.2|2233.9|2233.2|2232.9|2234.3|2234|2233.2|2232.9|55
1618873500000|2021-04-19 23:05:00|2233.3|2233|2232.9|2232.6|2233.5|2233.2|2232.7|2232.4|55
1618873800000|2021-04-19 23:10:00|2233|2232.7|2232.4|2232.1|2233|2232.7|2232.4|2232.1|27
1618874100000|2021-04-19 23:15:00|2232.5|2232.2|2231.8|2231.5|2232.5|2232.2|2231.7|2231.4|56
1618874400000|2021-04-19 23:20:00|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|16
1618874700000|2021-04-19 23:25:00|2232.3|2232|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|15
1618875000000|2021-04-19 23:30:00|2232.4|2232.1|2231.4|2231.1|2232.4|2232.1|2231.1|2230.8|101
1618875300000|2021-04-19 23:35:00|2231.7|2231.4|2233|2232.7|2233|2232.7|2231.7|2231.4|35
1618875600000|2021-04-19 23:40:00|2232.9|2232.6|2233.6|2233.3|2233.6|2233.3|2232.9|2232.6|58
1618875900000|2021-04-19 23:45:00|2233.7|2233.4|2234.3|2234|2234.3|2234|2233.3|2233|142
1618876200000|2021-04-19 23:50:00|2234.4|2234.1|2233.5|2233.2|2234.4|2234.1|2233.4|2233.1|38
1618876500000|2021-04-19 23:55:00|2233.7|2233.4|2233.8|2233.5|2234.4|2234.1|2233.4|2233.1|36
1618876800000|2021-04-20 00:00:00|2234.6|2234.3|2234.1|2233.8|2234.8|2234.5|2233.3|2233|110
1618877100000|2021-04-20 00:05:00|2234.2|2233.9|2234.7|2234.4|2235.3|2235|2234|2233.7|85
1618877400000|2021-04-20 00:10:00|2234.8|2234.5|2234.9|2234.6|2235.3|2235|2233.7|2233.4|52
1618877700000|2021-04-20 00:15:00|2234.8|2234.5|2233.7|2233.4|2234.8|2234.5|2233.7|2233.4|30
1618878000000|2021-04-20 00:20:00|2234|2233.7|2234.5|2234.2|2234.5|2234.2|2233.6|2233.3|21
1618878300000|2021-04-20 00:25:00|2234.1|2233.8|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|21
1618878600000|2021-04-20 00:30:00|2233.7|2233.4|2234.8|2234.5|2235.4|2235.1|2233.6|2233.3|35
1618878900000|2021-04-20 00:35:00|2234.4|2234.1|2233.6|2233.3|2234.4|2234.1|2233.5|2233.2|38
1618879200000|2021-04-20 00:40:00|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|41
1618879500000|2021-04-20 00:45:00|2233.6|2233.3|2233.4|2233.1|2233.8|2233.5|2233.3|2233|18
1618879800000|2021-04-20 00:50:00|2233.8|2233.5|2233.1|2232.8|2234.1|2233.8|2233.1|2232.8|40
1618880100000|2021-04-20 00:55:00|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2232.4|2232.1|49
1618880400000|2021-04-20 01:00:00|2233.2|2232.9|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|11
1618880700000|2021-04-20 01:05:00|2233.1|2232.8|2232.1|2231.8|2233.3|2233|2232.1|2231.8|15
1618881000000|2021-04-20 01:10:00|2232.3|2232|2233|2232.7|2233.4|2233.1|2232.3|2232|38
1618881300000|2021-04-20 01:15:00|2233.3|2233|2233.1|2232.8|2234.9|2234.6|2233.1|2232.8|61
1618881600000|2021-04-20 01:20:00|2233.5|2233.2|2232.8|2232.5|2233.5|2233.2|2232.7|2232.4|18
1618881900000|2021-04-20 01:25:00|2233|2232.7|2234|2233.7|2234.2|2233.9|2232.9|2232.6|19
1618882200000|2021-04-20 01:30:00|2233.8|2233.5|2234.5|2234.2|2235.8|2235.5|2233.8|2233.5|86
1618882500000|2021-04-20 01:35:00|2234.3|2234|2234.1|2233.8|2234.9|2234.6|2233.6|2233.3|17
1618882800000|2021-04-20 01:40:00|2233.4|2233.1|2233.3|2233|2234|2233.7|2232.7|2232.4|39
1618883100000|2021-04-20 01:45:00|2233.4|2233.1|2235|2234.7|2235.3|2235|2233|2232.7|49
1618883400000|2021-04-20 01:50:00|2235.3|2235|2236.3|2236|2236.6|2236.3|2235.1|2234.8|88
1618883700000|2021-04-20 01:55:00|2236.1|2235.8|2235.5|2235.2|2236.7|2236.4|2235.5|2235.2|55
1618884000000|2021-04-20 02:00:00|2235.9|2235.6|2235.4|2235.1|2235.9|2235.6|2235.3|2235|22
1618884300000|2021-04-20 02:05:00|2235.3|2235|2235.8|2235.5|2235.8|2235.5|2234.9|2234.6|12
1618884600000|2021-04-20 02:10:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.4|2235.1|11
1618884900000|2021-04-20 02:15:00|2235.5|2235.2|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|18
1618885200000|2021-04-20 02:20:00|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.6|2235.3|23
1618885500000|2021-04-20 02:25:00|2236.2|2235.9|2236.6|2236.3|2236.8|2236.5|2236.1|2235.8|34
1618885800000|2021-04-20 02:30:00|2236.4|2236.1|2235.8|2235.5|2236.5|2236.2|2235.3|2235|27
1618886100000|2021-04-20 02:35:00|2235.6|2235.3|2235.4|2235.1|2235.6|2235.3|2235.4|2235.1|8
1618886400000|2021-04-20 02:40:00|2235.7|2235.4|2235.3|2235|2235.7|2235.4|2234.7|2234.4|17
1618886700000|2021-04-20 02:45:00|2235.8|2235.5|2236.4|2236.1|2236.4|2236.1|2235.4|2235.1|13
1618887000000|2021-04-20 02:50:00|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.8|2235.5|4
1618887300000|2021-04-20 02:55:00|2235.4|2235.1|2235.7|2235.4|2235.9|2235.6|2235.4|2235.1|13
1618887600000|2021-04-20 03:00:00|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2236|2235.7|10
1618887900000|2021-04-20 03:05:00|2236.1|2235.8|2236.5|2236.2|2236.7|2236.4|2236.1|2235.8|37
1618888200000|2021-04-20 03:10:00|2236.9|2236.6|2237.3|2237|2238.3|2238|2236.9|2236.6|118
1618888500000|2021-04-20 03:15:00|2237.6|2237.3|2237.6|2237.3|2238.1|2237.8|2237.4|2237.1|11
1618888800000|2021-04-20 03:20:00|2237.5|2237.2|2237|2236.7|2237.9|2237.6|2236.9|2236.6|109
1618889100000|2021-04-20 03:25:00|2237.4|2237.1|2237.3|2237|2237.7|2237.4|2237.3|2237|14
1618889400000|2021-04-20 03:30:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.3|2237|9
1618889700000|2021-04-20 03:35:00|2237.6|2237.3|2236.9|2236.6|2237.8|2237.5|2236.9|2236.6|19
1618890000000|2021-04-20 03:40:00|2237|2236.7|2236.4|2236.1|2237|2236.7|2236.4|2236.1|23
1618890300000|2021-04-20 03:45:00|2236.3|2236|2236.6|2236.3|2236.8|2236.5|2236.2|2235.9|13
1618890600000|2021-04-20 03:50:00|2236.7|2236.4|2236.8|2236.5|2236.9|2236.6|2236.7|2236.4|6
1618890900000|2021-04-20 03:55:00|2236.2|2235.9|2235.9|2235.6|2236.5|2236.2|2235.7|2235.4|43
1618891200000|2021-04-20 04:00:00|2236|2235.7|2235.5|2235.2|2236.4|2236.1|2235.5|2235.2|27
1618891500000|2021-04-20 04:05:00|2235.4|2235.1|2235.5|2235.2|2235.9|2235.6|2235.3|2235|11
1618891800000|2021-04-20 04:10:00|2235.1|2234.8|2235.1|2234.8|2235.4|2235.1|2235.1|2234.8|17
1618892100000|2021-04-20 04:15:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1618892400000|2021-04-20 04:20:00|2235.5|2235.2|2235.3|2235|2235.5|2235.2|2235|2234.7|6
1618892700000|2021-04-20 04:25:00|2235.4|2235.1|2234.4|2234.1|2235.4|2235.1|2234|2233.7|57
1618893000000|2021-04-20 04:30:00|2234.7|2234.4|2235|2234.7|2235|2234.7|2234.7|2234.4|16
1618893300000|2021-04-20 04:35:00|2234.6|2234.3|2234.8|2234.5|2234.8|2234.5|2234.6|2234.3|3
1618893600000|2021-04-20 04:40:00|2234.9|2234.6|2235.3|2235|2235.7|2235.4|2234.9|2234.6|31
1618893900000|2021-04-20 04:45:00|2235.2|2234.9|2235.4|2235.1|2235.6|2235.3|2235|2234.7|20
1618894200000|2021-04-20 04:50:00|2235.6|2235.3|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|10
1618894500000|2021-04-20 04:55:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1618894800000|2021-04-20 05:00:00|2235.5|2235.2|2236.1|2235.8|2236.6|2236.3|2235.5|2235.2|24
1618895100000|2021-04-20 05:05:00|2236.6|2236.3|2236.2|2235.9|2236.6|2236.3|2236.2|2235.9|6
1618895400000|2021-04-20 05:10:00|2235.9|2235.6|2235.7|2235.4|2236.4|2236.1|2235.7|2235.4|19
1618895700000|2021-04-20 05:15:00|2235.6|2235.3|2236.1|2235.8|2236.3|2236|2235.6|2235.3|19
1618896000000|2021-04-20 05:20:00|2236|2235.7|2236.4|2236.1|2237.1|2236.8|2236|2235.7|46
1618896300000|2021-04-20 05:25:00|2236.3|2236|2237.8|2237.5|2238|2237.7|2236.2|2235.9|31
1618896600000|2021-04-20 05:30:00|2238.1|2237.8|2238.5|2238.2|2238.7|2238.4|2237.8|2237.5|112
1618896900000|2021-04-20 05:35:00|2238.4|2238.1|2237.7|2237.4|2238.4|2238.1|2237.5|2237.2|62
1618897200000|2021-04-20 05:40:00|2237.9|2237.6|2237.3|2237|2237.9|2237.6|2237.1|2236.8|31
1618897500000|2021-04-20 05:45:00|2237.2|2236.9|2237|2236.7|2237.3|2237|2236.8|2236.5|8
1618897800000|2021-04-20 05:50:00|2236.9|2236.6|2236.5|2236.2|2237.2|2236.9|2236.5|2236.2|16
1618898100000|2021-04-20 05:55:00|2236.4|2236.1|2238.3|2238|2238.3|2238|2236.4|2236.1|21
1618898400000|2021-04-20 06:00:00|2237.8|2237.5|2238.2|2237.9|2239.6|2239.3|2237.8|2237.5|103
1618898700000|2021-04-20 06:05:00|2238.7|2238.4|2236.8|2236.5|2239|2238.7|2236.5|2236.2|52
1618899000000|2021-04-20 06:10:00|2237|2236.7|2237.2|2236.9|2238.1|2237.8|2236.7|2236.4|85
1618899300000|2021-04-20 06:15:00|2237.8|2237.5|2237.3|2237|2237.9|2237.6|2236.6|2236.3|26
1618899600000|2021-04-20 06:20:00|2237.7|2237.4|2236.8|2236.5|2237.7|2237.4|2235.8|2235.5|86
1618899900000|2021-04-20 06:25:00|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.5|2235.2|24
1618900200000|2021-04-20 06:30:00|2236.8|2236.5|2235.9|2235.6|2236.8|2236.5|2235.9|2235.6|20
1618900500000|2021-04-20 06:35:00|2236|2235.7|2236.4|2236.1|2237.1|2236.8|2235.9|2235.6|22
1618900800000|2021-04-20 06:40:00|2236.8|2236.5|2235.9|2235.6|2237.1|2236.8|2235.9|2235.6|100
1618901100000|2021-04-20 06:45:00|2236.1|2235.8|2235.6|2235.3|2236.3|2236|2235.2|2234.9|50
1618901400000|2021-04-20 06:50:00|2235.4|2235.1|2236.2|2235.9|2236.3|2236|2235|2234.7|58
1618901700000|2021-04-20 06:55:00|2235.8|2235.5|2235.7|2235.4|2236.4|2236.1|2235.4|2235.1|32
1618902000000|2021-04-20 07:00:00|2235.5|2235.2|2235.4|2235.1|2235.9|2235.6|2235|2234.7|132
1618902300000|2021-04-20 07:05:00|2235.5|2235.2|2235.9|2235.6|2235.9|2235.6|2235.4|2235.1|79
1618902600000|2021-04-20 07:10:00|2236.1|2235.8|2236.1|2235.8|2237.2|2236.9|2236.1|2235.8|123
1618902900000|2021-04-20 07:15:00|2236.3|2236|2237.4|2237.1|2237.4|2237.1|2235.9|2235.6|41
1618903200000|2021-04-20 07:20:00|2237.2|2236.9|2238.5|2238.2|2238.6|2238.3|2237.1|2236.8|71
1618903500000|2021-04-20 07:25:00|2238.7|2238.4|2236.9|2236.6|2238.7|2238.4|2236.9|2236.6|58
1618903800000|2021-04-20 07:30:00|2237|2236.7|2237.2|2236.9|2237.3|2237|2235.8|2235.5|78
1618904100000|2021-04-20 07:35:00|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2236.3|2236|36
1618904400000|2021-04-20 07:40:00|2236.9|2236.6|2235.4|2235.1|2237.1|2236.8|2235.4|2235.1|35
1618904700000|2021-04-20 07:45:00|2235.8|2235.5|2236|2235.7|2236|2235.7|2234.8|2234.5|71
1618905000000|2021-04-20 07:50:00|2235.8|2235.5|2236.3|2236|2236.3|2236|2234.8|2234.5|57
1618905300000|2021-04-20 07:55:00|2235.9|2235.6|2233.7|2233.4|2235.9|2235.6|2233.5|2233.2|85
1618905600000|2021-04-20 08:00:00|2233.2|2232.9|2231.6|2231.3|2233.7|2233.4|2231.4|2231.1|218
1618905900000|2021-04-20 08:05:00|2231.5|2231.2|2232.2|2231.9|2233.1|2232.8|2230.4|2230.1|228
1618906200000|2021-04-20 08:10:00|2232.1|2231.8|2232.7|2232.4|2233.1|2232.8|2230.5|2230.2|208
1618906500000|2021-04-20 08:15:00|2232.8|2232.5|2233.8|2233.5|2233.8|2233.5|2231.4|2231.1|167
1618906800000|2021-04-20 08:20:00|2233.6|2233.3|2233.8|2233.5|2234.5|2234.2|2232.7|2232.4|204
1618907100000|2021-04-20 08:25:00|2234.2|2233.9|2232|2231.7|2234.4|2234.1|2232|2231.7|75
1618907400000|2021-04-20 08:30:00|2232.1|2231.8|2231.3|2231|2232.3|2232|2230|2229.7|100
1618907700000|2021-04-20 08:35:00|2231.6|2231.3|2229.2|2228.9|2231.6|2231.3|2229.1|2228.8|128
1618908000000|2021-04-20 08:40:00|2229.1|2228.8|2227.2|2226.9|2230.2|2229.9|2227.2|2226.9|133
1618908300000|2021-04-20 08:45:00|2227.4|2227.1|2228.8|2228.5|2229|2228.7|2226.3|2226|152
1618908600000|2021-04-20 08:50:00|2228.9|2228.6|2228.4|2228.1|2229.2|2228.9|2228.1|2227.8|48
1618908900000|2021-04-20 08:55:00|2228.1|2227.8|2227.9|2227.6|2228.4|2228.1|2227.3|2227|55
1618909200000|2021-04-20 09:00:00|2228.1|2227.8|2227.7|2227.4|2228.2|2227.9|2227.5|2227.2|56
1618909500000|2021-04-20 09:05:00|2227.4|2227.1|2225.9|2225.6|2227.5|2227.2|2225.7|2225.4|116
1618909800000|2021-04-20 09:10:00|2226.6|2226.3|2226.6|2226.3|2226.9|2226.6|2226|2225.7|54
1618910100000|2021-04-20 09:15:00|2226.5|2226.2|2224.9|2224.6|2227|2226.7|2224.9|2224.6|64
1618910400000|2021-04-20 09:20:00|2224.7|2224.4|2224.5|2224.2|2226.3|2226|2224.1|2223.8|224
1618910700000|2021-04-20 09:25:00|2224.3|2224|2220.7|2220.4|2224.3|2224|2219.6|2219.3|408
1618911000000|2021-04-20 09:30:00|2220|2219.7|2217|2216.7|2220.9|2220.6|2215.1|2214.8|454
1618911300000|2021-04-20 09:35:00|2216.9|2216.6|2218.7|2218.4|2219.2|2218.9|2215.6|2215.3|414
1618911600000|2021-04-20 09:40:00|2218.5|2218.2|2218.5|2218.2|2219.4|2219.1|2216|2215.7|164
1618911900000|2021-04-20 09:45:00|2218.4|2218.1|2212.6|2212.3|2218.4|2218.1|2212.1|2211.8|592
1618912200000|2021-04-20 09:50:00|2212.7|2212.4|2214.7|2214.4|2215.2|2214.9|2212.2|2211.9|275
1618912500000|2021-04-20 09:55:00|2214.8|2214.5|2215.3|2215|2215.3|2215|2211.9|2211.6|193
1618912800000|2021-04-20 10:00:00|2215.6|2215.3|2215.5|2215.2|2215.8|2215.5|2212|2211.7|253
1618913100000|2021-04-20 10:05:00|2215.2|2214.9|2215.6|2215.3|2215.7|2215.4|2213.3|2213|141
1618913400000|2021-04-20 10:10:00|2215.3|2215|2214.4|2214.1|2215.6|2215.3|2212.5|2212.2|190
1618913700000|2021-04-20 10:15:00|2214.7|2214.4|2214.8|2214.5|2215.2|2214.9|2213.4|2213.1|170
1618914000000|2021-04-20 10:20:00|2214.9|2214.6|2215.6|2215.3|2215.7|2215.4|2214.2|2213.9|143
1618914300000|2021-04-20 10:25:00|2215.4|2215.1|2219.5|2219.2|2219.8|2219.5|2215.4|2215.1|417
1618914600000|2021-04-20 10:30:00|2219.8|2219.5|2219.8|2219.5|2221.4|2221.1|2219.4|2219.1|240
1618914900000|2021-04-20 10:35:00|2219.1|2218.8|2219.9|2219.6|2220.6|2220.3|2218.7|2218.4|102
1618915200000|2021-04-20 10:40:00|2220|2219.7|2211.5|2211.2|2220.2|2219.9|2210.4|2210.1|371
1618915500000|2021-04-20 10:45:00|2211.4|2211.1|2215.3|2215|2215.3|2215|2210.4|2210.1|276
1618915800000|2021-04-20 10:50:00|2215.6|2215.3|2216.1|2215.8|2216.1|2215.8|2213.1|2212.8|184
1618916100000|2021-04-20 10:55:00|2216.3|2216|2219.6|2219.3|2220|2219.7|2216.3|2216|308
1618916400000|2021-04-20 11:00:00|2219.8|2219.5|2218.1|2217.8|2219.9|2219.6|2217.9|2217.6|308
1618916700000|2021-04-20 11:05:00|2218|2217.7|2219.7|2219.4|2220.5|2220.2|2217.7|2217.4|237
1618917000000|2021-04-20 11:10:00|2219.5|2219.2|2220|2219.7|2221.3|2221|2219.4|2219.1|158
1618917300000|2021-04-20 11:15:00|2219.7|2219.4|2218.3|2218|2220.5|2220.2|2216.9|2216.6|223
1618917600000|2021-04-20 11:20:00|2218.4|2218.1|2216.2|2215.9|2219.9|2219.6|2215.8|2215.5|322
1618917900000|2021-04-20 11:25:00|2216.1|2215.8|2216.8|2216.5|2217.8|2217.5|2215.5|2215.2|126
1618918200000|2021-04-20 11:30:00|2215.9|2215.6|2218.2|2217.9|2218.5|2218.2|2215.8|2215.5|171
1618918500000|2021-04-20 11:35:00|2217.9|2217.6|2218.7|2218.4|2219.4|2219.1|2217.9|2217.6|200
1618918800000|2021-04-20 11:40:00|2219|2218.7|2219.7|2219.4|2220.3|2220|2219|2218.7|150
1618919100000|2021-04-20 11:45:00|2220|2219.7|2218.9|2218.6|2220|2219.7|2217.8|2217.5|133
1618919400000|2021-04-20 11:50:00|2219.1|2218.8|2218.3|2218|2219.1|2218.8|2218|2217.7|93
1618919700000|2021-04-20 11:55:00|2218.5|2218.2|2218|2217.7|2219.1|2218.8|2217.6|2217.3|100
1618920000000|2021-04-20 12:00:00|2218.2|2217.9|2219.8|2219.5|2220.2|2219.9|2218.2|2217.9|181
1618920300000|2021-04-20 12:05:00|2219.6|2219.3|2219|2218.7|2219.8|2219.5|2218.5|2218.2|134
1618920600000|2021-04-20 12:10:00|2219.1|2218.8|2220.9|2220.6|2220.9|2220.6|2218.4|2218.1|312
1618920900000|2021-04-20 12:15:00|2220.7|2220.4|2221|2220.7|2222.2|2221.9|2220.5|2220.2|269
1618921200000|2021-04-20 12:20:00|2221.5|2221.2|2219.4|2219.1|2222.2|2221.9|2219.1|2218.8|216
1618921500000|2021-04-20 12:25:00|2219.5|2219.2|2219.6|2219.3|2219.9|2219.6|2218.1|2217.8|232
1618921800000|2021-04-20 12:30:00|2219.5|2219.2|2219.7|2219.4|2220.3|2220|2218.1|2217.8|337
1618922100000|2021-04-20 12:35:00|2219.6|2219.3|2219|2218.7|2220.4|2220.1|2219|2218.7|360
1618922400000|2021-04-20 12:40:00|2219.1|2218.8|2220.7|2220.4|2221.7|2221.4|2219.1|2218.8|313
1618922700000|2021-04-20 12:45:00|2220.9|2220.6|2222|2221.7|2222.7|2222.4|2220.5|2220.2|256
1618923000000|2021-04-20 12:50:00|2221.9|2221.6|2222.5|2222.2|2222.6|2222.3|2221.1|2220.8|182
1618923300000|2021-04-20 12:55:00|2222.4|2222.1|2221.8|2221.5|2222.7|2222.4|2220.6|2220.3|378
1618923600000|2021-04-20 13:00:00|2222.1|2221.8|2223.3|2223|2223.6|2223.3|2222.1|2221.8|284
1618923900000|2021-04-20 13:05:00|2223.1|2222.8|2225.6|2225.3|2226.4|2226.1|2223.1|2222.8|537
1618924200000|2021-04-20 13:10:00|2225.5|2225.2|2226.5|2226.2|2226.6|2226.3|2225.1|2224.8|276
1618924500000|2021-04-20 13:15:00|2226.4|2226.1|2225.9|2225.6|2227.6|2227.3|2225.7|2225.4|437
1618924800000|2021-04-20 13:20:00|2226.1|2225.8|2226|2225.7|2227|2226.7|2226|2225.7|303
1618925100000|2021-04-20 13:25:00|2226.1|2225.8|2224.4|2224.1|2226.6|2226.3|2224.4|2224.1|341
1618925400000|2021-04-20 13:30:00|2224.3|2224|2226.3|2226|2228.9|2228.6|2223.4|2223.1|4956
1618925700000|2021-04-20 13:35:00|2226.5|2226.2|2225.5|2225.2|2231|2230.7|2224.2|2223.9|3549
1618926000000|2021-04-20 13:40:00|2225.4|2225.1|2227.7|2227.4|2227.9|2227.6|2222.3|2222|2970
1618926300000|2021-04-20 13:45:00|2227.6|2227.3|2224.2|2223.9|2231.1|2230.8|2222|2221.7|4768
1618926600000|2021-04-20 13:50:00|2224.7|2224.4|2220.2|2219.9|2226.4|2226.1|2218.3|2218|2881
1618926900000|2021-04-20 13:55:00|2220.4|2220.1|2216|2215.7|2221|2220.7|2214.4|2214.1|2923
1618927200000|2021-04-20 14:00:00|2215.8|2215.5|2213.7|2213.4|2218.7|2218.4|2213.1|2212.8|3091
1618927500000|2021-04-20 14:05:00|2213.6|2213.3|2214.9|2214.6|2218.4|2218.1|2212.6|2212.3|2675
1618927800000|2021-04-20 14:10:00|2215.1|2214.8|2216.4|2216.1|2218|2217.7|2214.2|2213.9|2009
1618928100000|2021-04-20 14:15:00|2216.5|2216.2|2215|2214.7|2219.8|2219.5|2214.1|2213.8|2653
1618928400000|2021-04-20 14:20:00|2214.7|2214.4|2212.6|2212.3|2215|2214.7|2211.9|2211.6|1818
1618928700000|2021-04-20 14:25:00|2212.7|2212.4|2212|2211.7|2214.4|2214.1|2211.3|2211|1417
1618929000000|2021-04-20 14:30:00|2211.8|2211.5|2205.7|2205.4|2211.8|2211.5|2205.7|2205.4|3105
1618929300000|2021-04-20 14:35:00|2205.8|2205.5|2200.1|2199.8|2206.6|2206.3|2199.7|2199.4|4579
1618929600000|2021-04-20 14:40:00|2200.4|2200.1|2191.4|2191.1|2200.4|2200.1|2190.7|2190.4|5180
1618929900000|2021-04-20 14:45:00|2191.3|2191|2185|2184.7|2191.6|2191.3|2185|2184.7|6015
1618930200000|2021-04-20 14:50:00|2184.9|2184.6|2178.5|2178.2|2184.9|2184.6|2178.5|2178.2|5428
1618930500000|2021-04-20 14:55:00|2178.7|2178.4|2186.5|2186.2|2187.5|2187.2|2177.8|2177.5|4779
1618930800000|2021-04-20 15:00:00|2186.4|2186.1|2187.6|2187.3|2188.1|2187.8|2183.4|2183.1|5773
1618931100000|2021-04-20 15:05:00|2187.4|2187.1|2186.8|2186.5|2188.1|2187.8|2182.5|2182.2|2120
1618931400000|2021-04-20 15:10:00|2186.9|2186.6|2182.8|2182.5|2187.2|2186.9|2182.1|2181.8|2223
1618931700000|2021-04-20 15:15:00|2182.9|2182.6|2178.4|2178.1|2183.6|2183.3|2176.8|2176.5|2934
1618932000000|2021-04-20 15:20:00|2178.5|2178.2|2174.6|2174.3|2180.1|2179.8|2174.4|2174.1|2437
1618932300000|2021-04-20 15:25:00|2174.5|2174.2|2177.3|2177|2178.4|2178.1|2174.5|2174.2|2733
1618932600000|2021-04-20 15:30:00|2177.2|2176.9|2177.2|2176.9|2179|2178.7|2174.3|2174|3959
1618932900000|2021-04-20 15:35:00|2177.3|2177|2174.7|2174.4|2178|2177.7|2168.7|2168.4|3691
1618933200000|2021-04-20 15:40:00|2174.6|2174.3|2176.2|2175.9|2178.3|2178|2172.8|2172.5|3865
1618933500000|2021-04-20 15:45:00|2176.3|2176|2180.1|2179.8|2180.1|2179.8|2175.1|2174.8|2173
1618933800000|2021-04-20 15:50:00|2179.9|2179.6|2183|2182.7|2183.4|2183.1|2178|2177.7|2422
1618934100000|2021-04-20 15:55:00|2182.8|2182.5|2184.2|2183.9|2185.1|2184.8|2182.3|2182|2982
1618934400000|2021-04-20 16:00:00|2184.4|2184.1|2185.9|2185.6|2185.9|2185.6|2182.6|2182.3|2338
1618934700000|2021-04-20 16:05:00|2185.8|2185.5|2184.1|2183.8|2185.8|2185.5|2181.6|2181.3|2396
1618935000000|2021-04-20 16:10:00|2184.2|2183.9|2189.3|2189|2189.3|2189|2183.4|2183.1|1889
1618935300000|2021-04-20 16:15:00|2189.2|2188.9|2187.9|2187.6|2190.5|2190.2|2187.5|2187.2|2777
1618935600000|2021-04-20 16:20:00|2188|2187.7|2190.2|2189.9|2190.2|2189.9|2187.4|2187.1|1079
1618935900000|2021-04-20 16:25:00|2190.1|2189.8|2186|2185.7|2190.1|2189.8|2185.6|2185.3|1212
1618936200000|2021-04-20 16:30:00|2186.1|2185.8|2187|2186.7|2188|2187.7|2185.3|2185|1450
1618936500000|2021-04-20 16:35:00|2186.7|2186.4|2185.9|2185.6|2188|2187.7|2185.4|2185.1|1277
1618936800000|2021-04-20 16:40:00|2186.1|2185.8|2181.8|2181.5|2186.1|2185.8|2181.8|2181.5|1625
1618937100000|2021-04-20 16:45:00|2181.9|2181.6|2182.4|2182.1|2183.2|2182.9|2179.7|2179.4|2207
1618937400000|2021-04-20 16:50:00|2182.2|2181.9|2180|2179.7|2183.6|2183.3|2179|2178.7|1208
1618937700000|2021-04-20 16:55:00|2179.4|2179.1|2184.5|2184.2|2185.2|2184.9|2179.4|2179.1|1702
1618938000000|2021-04-20 17:00:00|2184.2|2183.9|2180.6|2180.3|2184.2|2183.9|2180.6|2180.3|1364
1618938300000|2021-04-20 17:05:00|2180.5|2180.2|2179.6|2179.3|2181.6|2181.3|2179|2178.7|1070
1618938600000|2021-04-20 17:10:00|2179.9|2179.6|2180.6|2180.3|2181.5|2181.2|2177.8|2177.5|2480
1618938900000|2021-04-20 17:15:00|2180.5|2180.2|2184.6|2184.3|2184.8|2184.5|2180.3|2180|2388
1618939200000|2021-04-20 17:20:00|2184.9|2184.6|2178.1|2177.8|2185.2|2184.9|2177.8|2177.5|2073
1618939500000|2021-04-20 17:25:00|2178.2|2177.9|2177.1|2176.8|2178.3|2178|2176.4|2176.1|913
1618939800000|2021-04-20 17:30:00|2177.3|2177|2174.9|2174.6|2178.3|2178|2174.7|2174.4|1221
1618940100000|2021-04-20 17:35:00|2175|2174.7|2176|2175.7|2177|2176.7|2174.4|2174.1|1007
1618940400000|2021-04-20 17:40:00|2175.9|2175.6|2172.7|2172.4|2175.9|2175.6|2172.7|2172.4|2009
1618940700000|2021-04-20 17:45:00|2172.8|2172.5|2174.9|2174.6|2177.3|2177|2172.4|2172.1|1346
1618941000000|2021-04-20 17:50:00|2174.8|2174.5|2176.3|2176|2177.7|2177.4|2174.3|2174|1510
1618941300000|2021-04-20 17:55:00|2176.4|2176.1|2177.9|2177.6|2178.6|2178.3|2174.5|2174.2|760
1618941600000|2021-04-20 18:00:00|2177.6|2177.3|2179|2178.7|2179.6|2179.3|2177.1|2176.8|2645
1618941900000|2021-04-20 18:05:00|2179.1|2178.8|2180.8|2180.5|2180.9|2180.6|2176.3|2176|1539
1618942200000|2021-04-20 18:10:00|2180.9|2180.6|2180.6|2180.3|2181.2|2180.9|2179.6|2179.3|1184
1618942500000|2021-04-20 18:15:00|2180.5|2180.2|2179.4|2179.1|2181|2180.7|2177.4|2177.1|1183
1618942800000|2021-04-20 18:20:00|2179.3|2179|2179.5|2179.2|2181.9|2181.6|2179.2|2178.9|949
1618943100000|2021-04-20 18:25:00|2179.3|2179|2176|2175.7|2179.4|2179.1|2175.3|2175|1024
1618943400000|2021-04-20 18:30:00|2175.9|2175.6|2174.5|2174.2|2176|2175.7|2173.7|2173.4|1128
1618943700000|2021-04-20 18:35:00|2174.4|2174.1|2175.1|2174.8|2175.3|2175|2173.3|2173|802
1618944000000|2021-04-20 18:40:00|2174.8|2174.5|2175.7|2175.4|2175.9|2175.6|2173|2172.7|892
1618944300000|2021-04-20 18:45:00|2175.5|2175.2|2176.1|2175.8|2177.2|2176.9|2174.8|2174.5|896
1618944600000|2021-04-20 18:50:00|2176.2|2175.9|2173.9|2173.6|2177|2176.7|2173.4|2173.1|1044
1618944900000|2021-04-20 18:55:00|2174|2173.7|2171.8|2171.5|2174.1|2173.8|2169.6|2169.3|2448
1618945200000|2021-04-20 19:00:00|2171.9|2171.6|2175.1|2174.8|2176|2175.7|2171.7|2171.4|1764
1618945500000|2021-04-20 19:05:00|2175|2174.7|2178.3|2178|2179.6|2179.3|2174.5|2174.2|2880
1618945800000|2021-04-20 19:10:00|2178.2|2177.9|2179.9|2179.6|2180|2179.7|2177.8|2177.5|1879
1618946100000|2021-04-20 19:15:00|2180.1|2179.8|2178|2177.7|2181.3|2181|2177|2176.7|1478
1618946400000|2021-04-20 19:20:00|2177.7|2177.4|2178.2|2177.9|2178.7|2178.4|2176.9|2176.6|1255
1618946700000|2021-04-20 19:25:00|2178.3|2178|2179.3|2179|2180.3|2180|2177.4|2177.1|1016
1618947000000|2021-04-20 19:30:00|2179.4|2179.1|2183.9|2183.6|2184.1|2183.8|2178.2|2177.9|2317
1618947300000|2021-04-20 19:35:00|2183.8|2183.5|2186.7|2186.4|2187.3|2187|2183.5|2183.2|4483
1618947600000|2021-04-20 19:40:00|2186.6|2186.3|2188.2|2187.9|2189.3|2189|2186.2|2185.9|3027
1618947900000|2021-04-20 19:45:00|2188.1|2187.8|2188.9|2188.6|2189.7|2189.4|2187|2186.7|3774
1618948200000|2021-04-20 19:50:00|2189|2188.7|2189.7|2189.4|2190.5|2190.2|2187.4|2187.1|2725
1618948500000|2021-04-20 19:55:00|2189.8|2189.5|2190|2189.7|2190.3|2190|2186.9|2186.6|13491
1618948800000|2021-04-20 20:00:00|2189.9|2189.6|2189.5|2189.2|2190.8|2190.5|2187.6|2187.3|5249
1618949100000|2021-04-20 20:05:00|2189.4|2189.1|2188.5|2188.2|2189.9|2189.6|2188.5|2188.2|1562
1618949400000|2021-04-20 20:10:00|2188.4|2188.1|2188.9|2188.1|2190.2|2189.9|2188.2|2187.9|1265
1618949700000|2021-04-20 20:15:00|2189|2188.2|2188.8|2188|2189|2188.2|2188.6|2187.8|4
1618950300000|2021-04-20 20:25:00|2188.9|2188.1|2188.8|2188|2188.9|2188.1|2188.7|2187.9|0
1618950600000|2021-04-20 20:30:00|2188.5|2188.2|2189.1|2188.8|2189.3|2189|2187.6|2187.3|200
1618950900000|2021-04-20 20:35:00|2189|2188.7|2188.4|2188.1|2189.6|2189.3|2188.4|2188.1|113
1618951200000|2021-04-20 20:40:00|2188.5|2188.2|2188.6|2188.3|2189.2|2188.9|2188.3|2188|128
1618951500000|2021-04-20 20:45:00|2188.9|2188.6|2187.2|2186.9|2189.5|2189.2|2187.1|2186.8|205
1618951800000|2021-04-20 20:50:00|2187|2186.7|2187.4|2187.1|2188.4|2188.1|2187|2186.7|128
1618952100000|2021-04-20 20:55:00|2187.5|2187.2|2187.2|2186.4|2187.7|2187.4|2186.8|2186.4|154
1618952400000|2021-04-20 21:00:00|2187.3|2186.5|2185.1|2184.3|2187.3|2186.5|2185.1|2184.3|0
1618952700000|2021-04-20 21:05:00|2185|2184.2|2182.1|2181.3|2185|2184.2|2181.9|2181.1|0
1618953000000|2021-04-20 21:10:00|2182|2181.2|2182|2181.2|2182.1|2181.3|2181.9|2181.1|0
1618953300000|2021-04-20 21:15:00|2182.1|2181.3|2182|2181.2|2182.1|2181.3|2182|2181.2|0
1618953600000|2021-04-20 21:20:00|2182.1|2181.3|2182|2181.2|2182.1|2181.3|2182|2181.2|0
1618953900000|2021-04-20 21:25:00|2182.1|2181.3|2182.1|2181.3|2182.2|2181.4|2182.1|2181.3|0
1618954200000|2021-04-20 21:30:00|2182|2181.2|2182|2181.2|2182|2181.2|2182|2181.2|0
1618954500000|2021-04-20 21:35:00|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|0
1618954800000|2021-04-20 21:40:00|2182|2181.2|2182.1|2181.3|2182.1|2181.3|2182|2181.2|0
1618955100000|2021-04-20 21:45:00|2182|2181.2|2182|2181.2|2182.1|2181.3|2182|2181.2|0
1618955400000|2021-04-20 21:50:00|2182.2|2181.4|2182.3|2181.5|2182.3|2181.5|2182.2|2181.4|0
1618955700000|2021-04-20 21:55:00|2182.1|2181.3|2182.1|2181.3|2182.1|2181.3|2182|2181.2|0
1618956000000|2021-04-20 22:00:00|2190.7|2190.4|2189.4|2189.1|2190.7|2190.4|2188.2|2187.9|201
1618956300000|2021-04-20 22:05:00|2189.3|2189|2189.5|2189.2|2190.2|2189.9|2189|2188.7|44
1618956600000|2021-04-20 22:10:00|2190.2|2189.9|2190.4|2190.1|2191|2190.7|2189.9|2189.6|121
1618956900000|2021-04-20 22:15:00|2190.5|2190.2|2190.5|2190.2|2191.2|2190.9|2190.4|2190.1|62
1618957200000|2021-04-20 22:20:00|2190.6|2190.3|2191.8|2191.5|2192.5|2192.2|2190.4|2190.1|223
1618957500000|2021-04-20 22:25:00|2191.5|2191.2|2192.6|2192.3|2193|2192.7|2191.5|2191.2|135
1618957800000|2021-04-20 22:30:00|2192.7|2192.4|2192.2|2191.9|2193.4|2193.1|2191.8|2191.5|63
1618958100000|2021-04-20 22:35:00|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2192|2191.7|14
1618958400000|2021-04-20 22:40:00|2192.2|2191.9|2193.1|2192.8|2193.1|2192.8|2192.1|2191.8|24
1618958700000|2021-04-20 22:45:00|2193|2192.7|2192.6|2192.3|2193|2192.7|2192.5|2192.2|49
1618959000000|2021-04-20 22:50:00|2192.8|2192.5|2193.5|2193.2|2193.5|2193.2|2192.6|2192.3|59
1618959300000|2021-04-20 22:55:00|2193.3|2193|2192.6|2192.3|2193.5|2193.2|2192.1|2191.8|30
1618959600000|2021-04-20 23:00:00|2192.7|2192.4|2191.4|2191.1|2192.7|2192.4|2191|2190.7|81
1618959900000|2021-04-20 23:05:00|2191.6|2191.3|2190.1|2189.8|2191.7|2191.4|2189.7|2189.4|125
1618960200000|2021-04-20 23:10:00|2190|2189.7|2190.8|2190.5|2190.8|2190.5|2189.5|2189.2|57
1618960500000|2021-04-20 23:15:00|2190.7|2190.4|2190|2189.7|2190.7|2190.4|2189|2188.7|66
1618960800000|2021-04-20 23:20:00|2190.3|2190|2189.9|2189.6|2190.4|2190.1|2189.9|2189.6|26
1618961100000|2021-04-20 23:25:00|2189.8|2189.5|2190.3|2190|2190.3|2190|2189.6|2189.3|16
1618961400000|2021-04-20 23:30:00|2190.6|2190.3|2187.9|2187.6|2190.6|2190.3|2187.9|2187.6|78
1618961700000|2021-04-20 23:35:00|2188.4|2188.1|2188.3|2188|2189|2188.7|2188|2187.7|57
1618962000000|2021-04-20 23:40:00|2188|2187.7|2190.4|2190.1|2191.3|2191|2187.8|2187.5|100
1618962300000|2021-04-20 23:45:00|2190.7|2190.4|2191.8|2191.5|2192.4|2192.1|2190.7|2190.4|103
1618962600000|2021-04-20 23:50:00|2192.2|2191.9|2190.3|2190|2192.2|2191.9|2189.8|2189.5|35
1618962900000|2021-04-20 23:55:00|2190.4|2190.1|2189.8|2189.5|2190.6|2190.3|2189.2|2188.9|41
1618963200000|2021-04-21 00:00:00|2190.3|2190|2190.2|2189.9|2191.2|2190.9|2188.6|2188.3|40
1618963500000|2021-04-21 00:05:00|2190.7|2190.4|2189.9|2189.6|2190.7|2190.4|2188.4|2188.1|59
1618963800000|2021-04-21 00:10:00|2190.3|2190|2191.3|2191|2191.4|2191.1|2190.3|2190|23
1618964100000|2021-04-21 00:15:00|2191.4|2191.1|2189.5|2189.2|2192|2191.7|2189.4|2189.1|118
1618964400000|2021-04-21 00:20:00|2189.7|2189.4|2190.2|2189.9|2190.9|2190.6|2189.7|2189.4|71
1618964700000|2021-04-21 00:25:00|2190.5|2190.2|2190.8|2190.5|2190.9|2190.6|2190|2189.7|27
1618965000000|2021-04-21 00:30:00|2191|2190.7|2191.7|2191.4|2192.1|2191.8|2190.4|2190.1|49
1618965300000|2021-04-21 00:35:00|2191.8|2191.5|2191.5|2191.2|2192.5|2192.2|2191.3|2191|41
1618965600000|2021-04-21 00:40:00|2192.1|2191.8|2191.9|2191.6|2192.5|2192.2|2191.2|2190.9|84
1618965900000|2021-04-21 00:45:00|2191.5|2191.2|2191.4|2191.1|2192.4|2192.1|2191|2190.7|56
1618966200000|2021-04-21 00:50:00|2191|2190.7|2191.3|2191|2192.1|2191.8|2191|2190.7|21
1618966500000|2021-04-21 00:55:00|2191.6|2191.3|2191.1|2190.8|2192.1|2191.8|2190.6|2190.3|21
1618966800000|2021-04-21 01:00:00|2191.2|2190.9|2190|2189.7|2191.6|2191.3|2189.7|2189.4|30
1618967100000|2021-04-21 01:05:00|2189.8|2189.5|2189.5|2189.2|2190.1|2189.8|2189.5|2189.2|32
1618967400000|2021-04-21 01:10:00|2189.6|2189.3|2189.2|2188.9|2189.6|2189.3|2187.9|2187.6|53
1618967700000|2021-04-21 01:15:00|2188.8|2188.5|2187.5|2187.2|2188.8|2188.5|2187.5|2187.2|68
1618968000000|2021-04-21 01:20:00|2187.8|2187.5|2188.7|2188.4|2188.9|2188.6|2187.8|2187.5|61
1618968300000|2021-04-21 01:25:00|2188.4|2188.1|2187.4|2187.1|2188.6|2188.3|2187.4|2187.1|90
1618968600000|2021-04-21 01:30:00|2187.3|2187|2188.6|2188.3|2189.1|2188.8|2186.7|2186.4|144
1618968900000|2021-04-21 01:35:00|2188.5|2188.2|2189.8|2189.5|2190.4|2190.1|2188.4|2188.1|58
1618969200000|2021-04-21 01:40:00|2189.7|2189.4|2189|2188.7|2189.8|2189.5|2188.4|2188.1|47
1618969500000|2021-04-21 01:45:00|2188.8|2188.5|2189.2|2188.9|2189.5|2189.2|2188.4|2188.1|76
1618969800000|2021-04-21 01:50:00|2189.3|2189|2187.9|2187.6|2189.4|2189.1|2187.9|2187.6|29
1618970100000|2021-04-21 01:55:00|2187.6|2187.3|2185.7|2185.4|2187.6|2187.3|2185.2|2184.9|150
1618970400000|2021-04-21 02:00:00|2185.2|2184.9|2183|2182.7|2185.2|2184.9|2181.7|2181.4|304
1618970700000|2021-04-21 02:05:00|2182.8|2182.5|2183.8|2183.5|2184.5|2184.2|2182.6|2182.3|139
1618971000000|2021-04-21 02:10:00|2183.6|2183.3|2184.1|2183.8|2184.7|2184.4|2183.4|2183.1|65
1618971300000|2021-04-21 02:15:00|2183.7|2183.4|2183.6|2183.3|2184.4|2184.1|2182.4|2182.1|120
1618971600000|2021-04-21 02:20:00|2183.4|2183.1|2181.7|2181.4|2183.6|2183.3|2181.7|2181.4|156
1618971900000|2021-04-21 02:25:00|2182.2|2181.9|2182.4|2182.1|2183.5|2183.2|2181.8|2181.5|139
1618972200000|2021-04-21 02:30:00|2182.3|2182|2183.2|2182.9|2183.3|2183|2182.1|2181.8|82
1618972500000|2021-04-21 02:35:00|2183|2182.7|2183.2|2182.9|2183.7|2183.4|2182.9|2182.6|48
1618972800000|2021-04-21 02:40:00|2182.9|2182.6|2182.5|2182.2|2183.2|2182.9|2182|2181.7|35
1618973100000|2021-04-21 02:45:00|2182.7|2182.4|2183.3|2183|2183.4|2183.1|2182.7|2182.4|32
1618973400000|2021-04-21 02:50:00|2183.1|2182.8|2184.2|2183.9|2184.5|2184.2|2183|2182.7|74
1618973700000|2021-04-21 02:55:00|2183.9|2183.6|2184.4|2184.1|2184.7|2184.4|2183.9|2183.6|35
1618974000000|2021-04-21 03:00:00|2184.5|2184.2|2185.8|2185.5|2185.8|2185.5|2184.2|2183.9|29
1618974300000|2021-04-21 03:05:00|2185|2184.7|2185.8|2185.5|2186|2185.7|2184.8|2184.5|25
1618974600000|2021-04-21 03:10:00|2185.7|2185.4|2186|2185.7|2186.9|2186.6|2185.6|2185.3|27
1618974900000|2021-04-21 03:15:00|2186.5|2186.2|2185.4|2185.1|2186.5|2186.2|2185.4|2185.1|13
1618975200000|2021-04-21 03:20:00|2185.3|2185|2184.6|2184.3|2185.3|2185|2184.5|2184.2|20
1618975500000|2021-04-21 03:25:00|2184.5|2184.2|2185.2|2184.9|2185.2|2184.9|2184.4|2184.1|7
1618975800000|2021-04-21 03:30:00|2185.7|2185.4|2185.1|2184.8|2185.7|2185.4|2184.4|2184.1|28
1618976100000|2021-04-21 03:35:00|2184.7|2184.4|2183.9|2183.6|2184.7|2184.4|2183.8|2183.5|16
1618976400000|2021-04-21 03:40:00|2183.8|2183.5|2183.8|2183.5|2183.8|2183.5|2182.7|2182.4|14
1618976700000|2021-04-21 03:45:00|2183.9|2183.6|2183.8|2183.5|2184.4|2184.1|2183.5|2183.2|23
1618977000000|2021-04-21 03:50:00|2184.2|2183.9|2185.6|2185.3|2185.8|2185.5|2183.9|2183.6|52
1618977300000|2021-04-21 03:55:00|2186|2185.7|2185.9|2185.6|2186.6|2186.3|2185.7|2185.4|15
1618977600000|2021-04-21 04:00:00|2186|2185.7|2185.6|2185.3|2186.3|2186|2185.6|2185.3|6
1618977900000|2021-04-21 04:05:00|2186.6|2186.3|2187|2186.7|2187.7|2187.4|2186.6|2186.3|43
1618978200000|2021-04-21 04:10:00|2186.8|2186.5|2186.7|2186.4|2187.1|2186.8|2186.7|2186.4|14
1618978500000|2021-04-21 04:15:00|2186.8|2186.5|2185.7|2185.4|2186.8|2186.5|2185.7|2185.4|23
1618978800000|2021-04-21 04:20:00|2186.1|2185.8|2185.7|2185.4|2186.3|2186|2185.4|2185.1|14
1618979100000|2021-04-21 04:25:00|2185.9|2185.6|2184.7|2184.4|2186.1|2185.8|2184.7|2184.4|25
1618979400000|2021-04-21 04:30:00|2184.6|2184.3|2185.4|2185.1|2185.6|2185.3|2184.3|2184|14
1618979700000|2021-04-21 04:35:00|2185.2|2184.9|2185|2184.7|2185.3|2185|2185|2184.7|4
1618980000000|2021-04-21 04:40:00|2184.3|2184|2184.9|2184.6|2185.3|2185|2184.2|2183.9|13
1618980300000|2021-04-21 04:45:00|2185.1|2184.8|2185.5|2185.2|2185.9|2185.6|2185.1|2184.8|11
1618980600000|2021-04-21 04:50:00|2185.8|2185.5|2185.2|2184.9|2186|2185.7|2185.2|2184.9|29
1618980900000|2021-04-21 04:55:00|2185.9|2185.6|2185.7|2185.4|2186.5|2186.2|2185.5|2185.2|69
1618981200000|2021-04-21 05:00:00|2186.7|2186.4|2184.7|2184.4|2186.7|2186.4|2183.9|2183.6|85
1618981500000|2021-04-21 05:05:00|2184.4|2184.1|2185|2184.7|2185|2184.7|2184|2183.7|17
1618981800000|2021-04-21 05:10:00|2184.6|2184.3|2183|2182.7|2184.6|2184.3|2183|2182.7|47
1618982100000|2021-04-21 05:15:00|2183.1|2182.8|2183.5|2183.2|2183.6|2183.3|2182.7|2182.4|73
1618982400000|2021-04-21 05:20:00|2183.7|2183.4|2184.8|2184.5|2184.8|2184.5|2183.7|2183.4|51
1618982700000|2021-04-21 05:25:00|2184.9|2184.6|2185.8|2185.5|2185.8|2185.5|2184.9|2184.6|24
1618983000000|2021-04-21 05:30:00|2185.7|2185.4|2185.8|2185.5|2186.2|2185.9|2185.2|2184.9|34
1618983300000|2021-04-21 05:35:00|2186.1|2185.8|2186.3|2186|2186.8|2186.5|2185.4|2185.1|47
1618983600000|2021-04-21 05:40:00|2186.5|2186.2|2185.9|2185.6|2186.5|2186.2|2185|2184.7|27
1618983900000|2021-04-21 05:45:00|2185.7|2185.4|2186.3|2186|2187.1|2186.8|2185.6|2185.3|21
1618984200000|2021-04-21 05:50:00|2186.1|2185.8|2186.8|2186.5|2187|2186.7|2186.1|2185.8|15
1618984500000|2021-04-21 05:55:00|2186.6|2186.3|2186.5|2186.2|2187.6|2187.3|2186.5|2186.2|24
1618984800000|2021-04-21 06:00:00|2186.4|2186.1|2187.9|2187.6|2188|2187.7|2185.5|2185.2|81
1618985100000|2021-04-21 06:05:00|2188|2187.7|2189.5|2189.2|2189.5|2189.2|2188|2187.7|192
1618985400000|2021-04-21 06:10:00|2189.6|2189.3|2190.3|2190|2190.6|2190.3|2188.9|2188.6|159
1618985700000|2021-04-21 06:15:00|2190.1|2189.8|2192.4|2192.1|2192.4|2192.1|2190.1|2189.8|101
1618986000000|2021-04-21 06:20:00|2191.9|2191.6|2192.1|2191.8|2192.8|2192.5|2191.6|2191.3|79
1618986300000|2021-04-21 06:25:00|2192|2191.7|2193.1|2192.8|2193.2|2192.9|2191.9|2191.6|50
1618986600000|2021-04-21 06:30:00|2193.3|2193|2193|2192.7|2193.5|2193.2|2192.8|2192.5|80
1618986900000|2021-04-21 06:35:00|2192.9|2192.6|2193.1|2192.8|2194.1|2193.8|2192.8|2192.5|78
1618987200000|2021-04-21 06:40:00|2193.3|2193|2194.4|2194.1|2195.9|2195.6|2193.3|2193|164
1618987500000|2021-04-21 06:45:00|2194.5|2194.2|2194.8|2194.5|2195.1|2194.8|2194|2193.7|61
1618987800000|2021-04-21 06:50:00|2194.7|2194.4|2194.6|2194.3|2194.8|2194.5|2194.3|2194|29
1618988100000|2021-04-21 06:55:00|2194.5|2194.2|2195.8|2195.5|2195.8|2195.5|2194.5|2194.2|40
1618988400000|2021-04-21 07:00:00|2195.5|2195.2|2195.5|2195.2|2197.2|2196.9|2194.8|2194.5|341
1618988700000|2021-04-21 07:05:00|2195.8|2195.5|2198.1|2197.8|2198.7|2198.4|2195.4|2195.1|153
1618989000000|2021-04-21 07:10:00|2197.9|2197.6|2197.7|2197.4|2198.8|2198.5|2197|2196.7|183
1618989300000|2021-04-21 07:15:00|2197.2|2196.9|2197.4|2197.1|2198.9|2198.6|2197.1|2196.8|147
1618989600000|2021-04-21 07:20:00|2197.6|2197.3|2200.9|2200.6|2201.2|2200.9|2197.5|2197.2|350
1618989900000|2021-04-21 07:25:00|2200.6|2200.3|2199.5|2199.2|2200.7|2200.4|2198.1|2197.8|326
1618990200000|2021-04-21 07:30:00|2199.9|2199.6|2199.5|2199.2|2200.5|2200.2|2198.5|2198.2|164
1618990500000|2021-04-21 07:35:00|2199.2|2198.9|2201|2200.7|2201.3|2201|2199.1|2198.8|155
1618990800000|2021-04-21 07:40:00|2201.1|2200.8|2201.7|2201.4|2201.9|2201.6|2200.5|2200.2|122
1618991100000|2021-04-21 07:45:00|2201.8|2201.5|2201|2200.7|2202.1|2201.8|2201|2200.7|102
1618991400000|2021-04-21 07:50:00|2201.2|2200.9|2201.6|2201.3|2202.4|2202.1|2200.6|2200.3|73
1618991700000|2021-04-21 07:55:00|2201.8|2201.5|2202.6|2202.3|2203.1|2202.8|2201.5|2201.2|131
1618992000000|2021-04-21 08:00:00|2202.7|2202.4|2202.9|2202.6|2203.3|2203|2201.9|2201.6|136
1618992300000|2021-04-21 08:05:00|2202.5|2202.2|2203.1|2202.8|2203.7|2203.4|2202.5|2202.2|147
1618992600000|2021-04-21 08:10:00|2203|2202.7|2202.5|2202.2|2203.2|2202.9|2202|2201.7|108
1618992900000|2021-04-21 08:15:00|2202.2|2201.9|2201|2200.7|2203.5|2203.2|2200.5|2200.2|125
1618993200000|2021-04-21 08:20:00|2200.7|2200.4|2201.3|2201|2202.5|2202.2|2200.6|2200.3|142
1618993500000|2021-04-21 08:25:00|2201.5|2201.2|2201.8|2201.5|2202.7|2202.4|2201.4|2201.1|177
1618993800000|2021-04-21 08:30:00|2201.9|2201.6|2201.6|2201.3|2202.5|2202.2|2201.2|2200.9|158
1618994100000|2021-04-21 08:35:00|2201.8|2201.5|2200.3|2200|2201.9|2201.6|2199.2|2198.9|484
1618994400000|2021-04-21 08:40:00|2200.2|2199.9|2199.3|2199|2200.9|2200.6|2198.8|2198.5|227
1618994700000|2021-04-21 08:45:00|2199.1|2198.8|2200.5|2200.2|2201.2|2200.9|2198.9|2198.6|184
1618995000000|2021-04-21 08:50:00|2200.6|2200.3|2200.5|2200.2|2201.8|2201.5|2199.8|2199.5|188
1618995300000|2021-04-21 08:55:00|2200.6|2200.3|2201.7|2201.4|2202|2201.7|2200.1|2199.8|117
1618995600000|2021-04-21 09:00:00|2201.5|2201.2|2201.4|2201.1|2202.7|2202.4|2201.2|2200.9|116
1618995900000|2021-04-21 09:05:00|2201|2200.7|2201.9|2201.6|2202.8|2202.5|2200.7|2200.4|56
1618996200000|2021-04-21 09:10:00|2202|2201.7|2200.9|2200.6|2202.1|2201.8|2200.5|2200.2|52
1618996500000|2021-04-21 09:15:00|2200.8|2200.5|2200.6|2200.3|2201.6|2201.3|2200.2|2199.9|134
1618996800000|2021-04-21 09:20:00|2200.7|2200.4|2200|2199.7|2201.5|2201.2|2199.7|2199.4|194
1618997100000|2021-04-21 09:25:00|2199.8|2199.5|2200.2|2199.9|2200.4|2200.1|2199.7|2199.4|66
1618997400000|2021-04-21 09:30:00|2200.1|2199.8|2199.6|2199.3|2200.4|2200.1|2199|2198.7|133
1618997700000|2021-04-21 09:35:00|2199|2198.7|2197.8|2197.5|2199.3|2199|2196.5|2196.2|238
1618998000000|2021-04-21 09:40:00|2198.1|2197.8|2197.8|2197.5|2198.1|2197.8|2196.4|2196.1|82
1618998300000|2021-04-21 09:45:00|2197|2196.7|2198.1|2197.8|2198.1|2197.8|2196.3|2196|172
1618998600000|2021-04-21 09:50:00|2198.9|2198.6|2198.5|2198.2|2199.6|2199.3|2198.2|2197.9|64
1618998900000|2021-04-21 09:55:00|2198.4|2198.1|2197.9|2197.6|2198.8|2198.5|2197.9|2197.6|59
1618999200000|2021-04-21 10:00:00|2197.8|2197.5|2197.2|2196.9|2198|2197.7|2196.7|2196.4|45
1618999500000|2021-04-21 10:05:00|2197.3|2197|2197.5|2197.2|2198.8|2198.5|2196.5|2196.2|65
1618999800000|2021-04-21 10:10:00|2197.9|2197.6|2197.2|2196.9|2198.1|2197.8|2196.6|2196.3|41
1619000100000|2021-04-21 10:15:00|2197.3|2197|2194.7|2194.4|2198.9|2198.6|2194.2|2193.9|161
1619000400000|2021-04-21 10:20:00|2194.6|2194.3|2194.9|2194.6|2196|2195.7|2194.4|2194.1|94
1619000700000|2021-04-21 10:25:00|2195.1|2194.8|2195.2|2194.9|2195.2|2194.9|2194.5|2194.2|158
1619001000000|2021-04-21 10:30:00|2195.3|2195|2197.4|2197.1|2198.8|2198.5|2195.2|2194.9|219
1619001300000|2021-04-21 10:35:00|2197.6|2197.3|2198.7|2198.4|2198.7|2198.4|2197.4|2197.1|76
1619001600000|2021-04-21 10:40:00|2198.5|2198.2|2198.6|2198.3|2198.7|2198.4|2197.2|2196.9|56
1619001900000|2021-04-21 10:45:00|2198.5|2198.2|2200.2|2199.9|2200.3|2200|2198.5|2198.2|109
1619002200000|2021-04-21 10:50:00|2200.5|2200.2|2200.9|2200.6|2202.2|2201.9|2200.5|2200.2|164
1619002500000|2021-04-21 10:55:00|2200.8|2200.5|2202.6|2202.3|2203|2202.7|2200.3|2200|134
1619002800000|2021-04-21 11:00:00|2202.9|2202.6|2200.8|2200.5|2203|2202.7|2200.4|2200.1|177
1619003100000|2021-04-21 11:05:00|2200.7|2200.4|2197.8|2197.5|2200.7|2200.4|2197.7|2197.4|174
1619003400000|2021-04-21 11:10:00|2197.6|2197.3|2197.4|2197.1|2198.8|2198.5|2197.4|2197.1|127
1619003700000|2021-04-21 11:15:00|2197.7|2197.4|2197.9|2197.6|2198.2|2197.9|2197.2|2196.9|46
1619004000000|2021-04-21 11:20:00|2198.3|2198|2198.3|2198|2199|2198.7|2197.5|2197.2|78
1619004300000|2021-04-21 11:25:00|2198.4|2198.1|2198.3|2198|2198.8|2198.5|2198|2197.7|77
1619004600000|2021-04-21 11:30:00|2198.4|2198.1|2197.9|2197.6|2199.6|2199.3|2197.9|2197.6|145
1619004900000|2021-04-21 11:35:00|2198.1|2197.8|2197.6|2197.3|2198.4|2198.1|2197.3|2197|84
1619005200000|2021-04-21 11:40:00|2197.5|2197.2|2196.4|2196.1|2198|2197.7|2196.2|2195.9|137
1619005500000|2021-04-21 11:45:00|2196.5|2196.2|2195.1|2194.8|2196.9|2196.6|2195.1|2194.8|87
1619005800000|2021-04-21 11:50:00|2195|2194.7|2194.5|2194.2|2195.7|2195.4|2193.9|2193.6|230
1619006100000|2021-04-21 11:55:00|2194.8|2194.5|2196.4|2196.1|2196.8|2196.5|2194.8|2194.5|118
1619006400000|2021-04-21 12:00:00|2196.8|2196.5|2193.5|2193.2|2197.4|2197.1|2193.5|2193.2|341
1619006700000|2021-04-21 12:05:00|2194|2193.7|2194.5|2194.2|2195.6|2195.3|2194|2193.7|213
1619007000000|2021-04-21 12:10:00|2194.6|2194.3|2193.6|2193.3|2195.1|2194.8|2191.9|2191.6|335
1619007300000|2021-04-21 12:15:00|2193.5|2193.2|2191.4|2191.1|2193.5|2193.2|2191.1|2190.8|252
1619007600000|2021-04-21 12:20:00|2191.3|2191|2190.6|2190.3|2191.6|2191.3|2188.8|2188.5|410
1619007900000|2021-04-21 12:25:00|2190.5|2190.2|2189.2|2188.9|2190.6|2190.3|2189|2188.7|165
1619008200000|2021-04-21 12:30:00|2189.4|2189.1|2187|2186.7|2190.4|2190.1|2186.5|2186.2|483
1619008500000|2021-04-21 12:35:00|2186.9|2186.6|2183.7|2183.4|2188.1|2187.8|2183.3|2183|525
1619008800000|2021-04-21 12:40:00|2183.6|2183.3|2184.8|2184.5|2185.1|2184.8|2183.1|2182.8|697
1619009100000|2021-04-21 12:45:00|2184.7|2184.4|2184.7|2184.4|2186|2185.7|2184.2|2183.9|702
1619009400000|2021-04-21 12:50:00|2184.5|2184.2|2181.9|2181.6|2184.8|2184.5|2181.8|2181.5|754
1619009700000|2021-04-21 12:55:00|2182.1|2181.8|2183.6|2183.3|2183.7|2183.4|2181.6|2181.3|496
1619010000000|2021-04-21 13:00:00|2183.5|2183.2|2185.3|2185|2187.9|2187.6|2183.2|2182.9|730
1619010300000|2021-04-21 13:05:00|2185.6|2185.3|2187.3|2187|2187.4|2187.1|2185.3|2185|263
1619010600000|2021-04-21 13:10:00|2187.5|2187.2|2186.3|2186|2187.5|2187.2|2185.6|2185.3|402
1619010900000|2021-04-21 13:15:00|2186.4|2186.1|2187.7|2187.4|2189|2188.7|2185.8|2185.5|728
1619011200000|2021-04-21 13:20:00|2187.6|2187.3|2187.6|2187.3|2189|2188.7|2186.4|2186.1|398
1619011500000|2021-04-21 13:25:00|2187.7|2187.4|2186.2|2185.9|2188|2187.7|2185.5|2185.2|609
1619011800000|2021-04-21 13:30:00|2185.3|2185|2183.5|2183.2|2185.7|2185.4|2171.2|2170.9|8066
1619012100000|2021-04-21 13:35:00|2183.6|2183.3|2191.5|2191.2|2192.1|2191.8|2181.9|2181.6|4110
1619012400000|2021-04-21 13:40:00|2191.3|2191|2194.4|2194.1|2196.1|2195.8|2190.5|2190.2|3995
1619012700000|2021-04-21 13:45:00|2194|2193.7|2202.5|2202.2|2202.7|2202.4|2193.3|2193|3754
1619013000000|2021-04-21 13:50:00|2202.4|2202.1|2204.7|2204.4|2207.2|2206.9|2200.2|2199.9|4553
1619013300000|2021-04-21 13:55:00|2204.8|2204.5|2206.1|2205.8|2206.2|2205.9|2199.3|2199|3053
1619013600000|2021-04-21 14:00:00|2205.7|2205.4|2209.9|2209.6|2214.3|2214|2205.7|2205.4|5382
1619013900000|2021-04-21 14:05:00|2210.1|2209.8|2215|2214.7|2216.2|2215.9|2209.6|2209.3|3801
1619014200000|2021-04-21 14:10:00|2215.1|2214.8|2217|2216.7|2217.8|2217.5|2211|2210.7|3699
1619014500000|2021-04-21 14:15:00|2216.6|2216.3|2213.3|2213|2217.9|2217.6|2208.4|2208.1|4203
1619014800000|2021-04-21 14:20:00|2212.9|2212.6|2217.6|2217.3|2217.6|2217.3|2211.3|2211|4163
1619015100000|2021-04-21 14:25:00|2217.4|2217.1|2215|2214.7|2217.9|2217.6|2213|2212.7|2786
1619015400000|2021-04-21 14:30:00|2215.1|2214.8|2215|2214.7|2216.9|2216.6|2210.6|2210.3|2247
1619015700000|2021-04-21 14:35:00|2215.1|2214.8|2217.7|2217.4|2218.4|2218.1|2215.1|2214.8|3805
1619016000000|2021-04-21 14:40:00|2217.8|2217.5|2224.5|2224.2|2224.9|2224.6|2217.8|2217.5|3752
1619016300000|2021-04-21 14:45:00|2224.9|2224.6|2222|2221.7|2226.1|2225.8|2221.7|2221.4|3841
1619016600000|2021-04-21 14:50:00|2221.7|2221.4|2220.5|2220.2|2223.6|2223.3|2218.9|2218.6|3096
1619016900000|2021-04-21 14:55:00|2220.4|2220.1|2219.1|2218.8|2221.2|2220.9|2217.5|2217.2|1956
1619017200000|2021-04-21 15:00:00|2218.9|2218.6|2222.3|2222|2222.7|2222.4|2217.1|2216.8|2418
1619017500000|2021-04-21 15:05:00|2222.2|2221.9|2216.4|2216.1|2223.6|2223.3|2213.6|2213.3|3826
1619017800000|2021-04-21 15:10:00|2216.5|2216.2|2215.4|2215.1|2216.9|2216.6|2213.5|2213.2|2947
1619018100000|2021-04-21 15:15:00|2215.3|2215|2215.9|2215.6|2217.7|2217.4|2214.7|2214.4|1998
1619018400000|2021-04-21 15:20:00|2215.8|2215.5|2211.2|2210.9|2216.4|2216.1|2210.3|2210|1555
1619018700000|2021-04-21 15:25:00|2211|2210.7|2209|2208.7|2212.7|2212.4|2207.8|2207.5|1780
1619019000000|2021-04-21 15:30:00|2208.9|2208.6|2211.4|2211.1|2212.3|2212|2208.5|2208.2|1669
1619019300000|2021-04-21 15:35:00|2211.5|2211.2|2211.4|2211.1|2211.8|2211.5|2208.3|2208|1078
1619019600000|2021-04-21 15:40:00|2211.6|2211.3|2215.7|2215.4|2215.7|2215.4|2211.4|2211.1|1118
1619019900000|2021-04-21 15:45:00|2215.6|2215.3|2218|2217.7|2218.5|2218.2|2215.4|2215.1|1089
1619020200000|2021-04-21 15:50:00|2217.8|2217.5|2218.4|2218.1|2219.4|2219.1|2217.8|2217.5|1016
1619020500000|2021-04-21 15:55:00|2218.5|2218.2|2220.6|2220.3|2221.1|2220.8|2218.1|2217.8|2035
1619020800000|2021-04-21 16:00:00|2220.5|2220.2|2220.6|2220.3|2221.2|2220.9|2218.9|2218.6|2194
1619021100000|2021-04-21 16:05:00|2220.7|2220.4|2221.7|2221.4|2222.5|2222.2|2220.3|2220|1004
1619021400000|2021-04-21 16:10:00|2221.6|2221.3|2221.4|2221.1|2222.6|2222.3|2221.2|2220.9|995
1619021700000|2021-04-21 16:15:00|2221.5|2221.2|2220.9|2220.6|2222.1|2221.8|2219.3|2219|2794
1619022000000|2021-04-21 16:20:00|2221|2220.7|2222.1|2221.8|2223.1|2222.8|2219.3|2219|2100
1619022300000|2021-04-21 16:25:00|2222.2|2221.9|2220.6|2220.3|2222.9|2222.6|2220.5|2220.2|763
1619022600000|2021-04-21 16:30:00|2220.8|2220.5|2221.3|2221|2222.1|2221.8|2220.4|2220.1|548
1619022900000|2021-04-21 16:35:00|2221.5|2221.2|2225.9|2225.6|2226.2|2225.9|2221.4|2221.1|1467
1619023200000|2021-04-21 16:40:00|2226|2225.7|2225.2|2224.9|2227.4|2227.1|2225.1|2224.8|874
1619023500000|2021-04-21 16:45:00|2225.1|2224.8|2224.7|2224.4|2226.1|2225.8|2224.1|2223.8|1063
1619023800000|2021-04-21 16:50:00|2224.6|2224.3|2223.4|2223.1|2225.4|2225.1|2223.2|2222.9|902
1619024100000|2021-04-21 16:55:00|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2222|2221.7|631
1619024400000|2021-04-21 17:00:00|2223.5|2223.2|2223|2222.7|2224.5|2224.2|2222.7|2222.4|742
1619024700000|2021-04-21 17:05:00|2223.1|2222.8|2225.6|2225.3|2226.2|2225.9|2222.5|2222.2|2029
1619025000000|2021-04-21 17:10:00|2225.5|2225.2|2225.4|2225.1|2226.7|2226.4|2224.6|2224.3|2584
1619025300000|2021-04-21 17:15:00|2225.2|2224.9|2226.3|2226|2226.9|2226.6|2222.5|2222.2|825
1619025600000|2021-04-21 17:20:00|2226.2|2225.9|2226.8|2226.5|2227.9|2227.6|2226.2|2225.9|782
1619025900000|2021-04-21 17:25:00|2226.6|2226.3|2223.8|2223.5|2226.8|2226.5|2223.8|2223.5|631
1619026200000|2021-04-21 17:30:00|2224|2223.7|2226.2|2225.9|2226.4|2226.1|2223.9|2223.6|509
1619026500000|2021-04-21 17:35:00|2226.3|2226|2226.3|2226|2227|2226.7|2225.5|2225.2|510
1619026800000|2021-04-21 17:40:00|2226.1|2225.8|2227.4|2227.1|2228.4|2228.1|2226.1|2225.8|895
1619027100000|2021-04-21 17:45:00|2227.5|2227.2|2228.6|2228.3|2229|2228.7|2227.3|2227|742
1619027400000|2021-04-21 17:50:00|2228.8|2228.5|2231.9|2231.6|2232.3|2232|2228.6|2228.3|1525
1619027700000|2021-04-21 17:55:00|2232|2231.7|2231.8|2231.5|2232.6|2232.3|2231|2230.7|1972
1619028000000|2021-04-21 18:00:00|2232|2231.7|2232.6|2232.3|2232.9|2232.6|2231.3|2231|2862
1619028300000|2021-04-21 18:05:00|2232.5|2232.2|2230.6|2230.3|2233.4|2233.1|2229.8|2229.5|1729
1619028600000|2021-04-21 18:10:00|2230.5|2230.2|2229.6|2229.3|2231|2230.7|2228.5|2228.2|3132
1619028900000|2021-04-21 18:15:00|2229.5|2229.2|2230.1|2229.8|2231.4|2231.1|2229|2228.7|2127
1619029200000|2021-04-21 18:20:00|2230.2|2229.9|2230.2|2229.9|2231.5|2231.2|2229.7|2229.4|1759
1619029500000|2021-04-21 18:25:00|2230.4|2230.1|2231.2|2230.9|2232.4|2232.1|2230|2229.7|660
1619029800000|2021-04-21 18:30:00|2231.3|2231|2232.7|2232.4|2233.1|2232.8|2231.2|2230.9|556
1619030100000|2021-04-21 18:35:00|2232.8|2232.5|2232.2|2231.9|2232.8|2232.5|2232|2231.7|489
1619030400000|2021-04-21 18:40:00|2232.3|2232|2232.8|2232.5|2233.4|2233.1|2231.7|2231.4|799
1619030700000|2021-04-21 18:45:00|2232.7|2232.4|2228.1|2227.8|2232.8|2232.5|2228|2227.7|1682
1619031000000|2021-04-21 18:50:00|2228.3|2228|2232.4|2232.1|2232.5|2232.2|2228.3|2228|1057
1619031300000|2021-04-21 18:55:00|2232.3|2232|2232.9|2232.6|2233.4|2233.1|2231.3|2231|626
1619031600000|2021-04-21 19:00:00|2233.2|2232.9|2235.3|2235|2235.3|2235|2232.9|2232.6|1172
1619031900000|2021-04-21 19:05:00|2235.2|2234.9|2236.3|2236|2236.4|2236.1|2234.4|2234.1|945
1619032200000|2021-04-21 19:10:00|2236.2|2235.9|2237.4|2237.1|2239|2238.7|2236.2|2235.9|2121
1619032500000|2021-04-21 19:15:00|2237.5|2237.2|2237.2|2236.9|2237.9|2237.6|2235.9|2235.6|1034
1619032800000|2021-04-21 19:20:00|2237.3|2237|2235.8|2235.5|2237.3|2237|2235.2|2234.9|960
1619033100000|2021-04-21 19:25:00|2235.9|2235.6|2233.3|2233|2235.9|2235.6|2233|2232.7|985
1619033400000|2021-04-21 19:30:00|2233.2|2232.9|2238.1|2237.8|2238.4|2238.1|2233.2|2232.9|1810
1619033700000|2021-04-21 19:35:00|2237.9|2237.6|2233.3|2233|2237.9|2237.6|2233.3|2233|1806
1619034000000|2021-04-21 19:40:00|2233.4|2233.1|2232.9|2232.6|2233.9|2233.6|2232.4|2232.1|1520
1619034300000|2021-04-21 19:45:00|2233.2|2232.9|2238.4|2238.1|2238.7|2238.4|2232.9|2232.6|2610
1619034600000|2021-04-21 19:50:00|2238.5|2238.2|2238|2237.7|2239|2238.7|2235|2234.7|2043
1619034900000|2021-04-21 19:55:00|2238.1|2237.8|2240.5|2240.2|2241.3|2241|2235.7|2235.4|12254
1619035200000|2021-04-21 20:00:00|2240.4|2240.1|2235|2234.7|2240.4|2240.1|2234.2|2233.9|3905
1619035500000|2021-04-21 20:05:00|2235.2|2234.9|2235.5|2235.2|2236.6|2236.3|2234.8|2234.5|1134
1619035800000|2021-04-21 20:10:00|2235.3|2235|2235.7|2234.9|2235.8|2235.5|2234.6|2234.3|820
1619036100000|2021-04-21 20:15:00|2235.6|2234.8|2235.5|2234.7|2235.9|2235.1|2235.5|2234.7|1
1619036400000|2021-04-21 20:20:00|2235.6|2234.8|2235.5|2234.7|2235.7|2234.9|2235.5|2234.7|0
1619036700000|2021-04-21 20:25:00|2235.6|2234.8|2235.5|2234.7|2235.6|2234.8|2235.5|2234.7|0
1619037000000|2021-04-21 20:30:00|2235.3|2235|2234.4|2234.1|2235.7|2235.4|2234.3|2234|143
1619037300000|2021-04-21 20:35:00|2234.5|2234.2|2233.1|2232.8|2234.6|2234.3|2233.1|2232.8|170
1619037600000|2021-04-21 20:40:00|2233|2232.7|2234.8|2234.5|2234.9|2234.6|2233|2232.7|130
1619037900000|2021-04-21 20:45:00|2234.9|2234.6|2234.6|2234.3|2235.3|2235|2234.3|2234|281
1619038200000|2021-04-21 20:50:00|2234.4|2234.1|2234.8|2234.5|2234.9|2234.6|2234.3|2234|81
1619038500000|2021-04-21 20:55:00|2234.7|2234.4|2234.5|2233.7|2234.7|2234.4|2234|2233.7|161
1619038800000|2021-04-21 21:00:00|2234.6|2233.8|2234.8|2234|2234.8|2234|2234.6|2233.8|0
1619039100000|2021-04-21 21:05:00|2234.4|2233.6|2233.9|2233.1|2234.4|2233.6|2233.7|2232.9|0
1619039400000|2021-04-21 21:10:00|2233.7|2232.9|2233.9|2233.1|2233.9|2233.1|2233.7|2232.9|0
1619039700000|2021-04-21 21:15:00|2234|2233.2|2234|2233.2|2234|2233.2|2234|2233.2|0
1619040000000|2021-04-21 21:20:00|2233.9|2233.1|2233.8|2233|2234.1|2233.3|2233.8|2233|0
1619040300000|2021-04-21 21:25:00|2233.9|2233.1|2233.5|2232.7|2233.9|2233.1|2233.4|2232.6|0
1619040600000|2021-04-21 21:30:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|0
1619040900000|2021-04-21 21:35:00|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.5|2232.7|0
1619041200000|2021-04-21 21:40:00|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1619041500000|2021-04-21 21:45:00|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|2233.6|2232.8|0
1619042100000|2021-04-21 21:55:00|2233.5|2232.7|2233.6|2232.8|2233.8|2233|2233.5|2232.7|0
1619042400000|2021-04-21 22:00:00|2233.7|2233.4|2234.8|2234.5|2235.5|2235.2|2233.7|2233.4|104
1619042700000|2021-04-21 22:05:00|2234.6|2234.3|2233.9|2233.6|2234.8|2234.5|2233.9|2233.6|50
1619043000000|2021-04-21 22:10:00|2234|2233.7|2233.9|2233.6|2234.6|2234.3|2233.3|2233|151
1619043300000|2021-04-21 22:15:00|2234|2233.7|2233.3|2233|2234.4|2234.1|2233.3|2233|55
1619043600000|2021-04-21 22:20:00|2233.4|2233.1|2233.1|2232.8|2233.8|2233.5|2232.4|2232.1|123
1619043900000|2021-04-21 22:25:00|2233.2|2232.9|2233|2232.7|2233.7|2233.4|2232.7|2232.4|47
1619044200000|2021-04-21 22:30:00|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|25
1619044500000|2021-04-21 22:35:00|2232.8|2232.5|2232|2231.7|2232.9|2232.6|2231.9|2231.6|85
1619044800000|2021-04-21 22:40:00|2231.8|2231.5|2229.9|2229.6|2232|2231.7|2229.9|2229.6|143
1619045100000|2021-04-21 22:45:00|2230.2|2229.9|2230.1|2229.8|2230.5|2230.2|2229.3|2229|203
1619045400000|2021-04-21 22:50:00|2230.2|2229.9|2230|2229.7|2230.5|2230.2|2229.2|2228.9|113
1619045700000|2021-04-21 22:55:00|2230.3|2230|2231.4|2231.1|2231.4|2231.1|2230.1|2229.8|97
1619046000000|2021-04-21 23:00:00|2231|2230.7|2229.3|2229|2231|2230.7|2229.3|2229|84
1619046300000|2021-04-21 23:05:00|2229.2|2228.9|2229.9|2229.6|2230.4|2230.1|2229.2|2228.9|32
1619046600000|2021-04-21 23:10:00|2230.2|2229.9|2230.8|2230.5|2230.9|2230.6|2230.2|2229.9|49
1619046900000|2021-04-21 23:15:00|2230.9|2230.6|2231.5|2231.2|2232.7|2232.4|2230.2|2229.9|105
1619047200000|2021-04-21 23:20:00|2231.6|2231.3|2230.8|2230.5|2231.8|2231.5|2230.8|2230.5|29
1619047500000|2021-04-21 23:25:00|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.1|2229.8|29
1619047800000|2021-04-21 23:30:00|2230.7|2230.4|2230.8|2230.5|2230.9|2230.6|2230.3|2230|32
1619048100000|2021-04-21 23:35:00|2230.4|2230.1|2229.5|2229.2|2230.4|2230.1|2229.3|2229|68
1619048400000|2021-04-21 23:40:00|2229.6|2229.3|2228.4|2228.1|2229.7|2229.4|2228.1|2227.8|161
1619048700000|2021-04-21 23:45:00|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228|2227.7|70
1619049000000|2021-04-21 23:50:00|2228.2|2227.9|2229.1|2228.8|2229.6|2229.3|2228.2|2227.9|44
1619049300000|2021-04-21 23:55:00|2229.2|2228.9|2229.1|2228.8|2229.5|2229.2|2228.8|2228.5|29
1619049600000|2021-04-22 00:00:00|2228.9|2228.6|2228.1|2227.8|2229.7|2229.4|2228.1|2227.8|28
1619049900000|2021-04-22 00:05:00|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2227.3|2227|34
1619050200000|2021-04-22 00:10:00|2228.7|2228.4|2229.4|2229.1|2229.4|2229.1|2228.5|2228.2|26
1619050500000|2021-04-22 00:15:00|2229.6|2229.3|2228.7|2228.4|2229.8|2229.5|2228.7|2228.4|71
1619050800000|2021-04-22 00:20:00|2229|2228.7|2229.6|2229.3|2230.1|2229.8|2229|2228.7|37
1619051100000|2021-04-22 00:25:00|2230.1|2229.8|2229.5|2229.2|2230.1|2229.8|2229.3|2229|27
1619051400000|2021-04-22 00:30:00|2229.8|2229.5|2229.1|2228.8|2230.5|2230.2|2228.9|2228.6|80
1619051700000|2021-04-22 00:35:00|2229|2228.7|2229.4|2229.1|2229.5|2229.2|2228.5|2228.2|46
1619052000000|2021-04-22 00:40:00|2229.5|2229.2|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|15
1619052300000|2021-04-22 00:45:00|2229.8|2229.5|2231.4|2231.1|2231.7|2231.4|2229.5|2229.2|143
1619052600000|2021-04-22 00:50:00|2231.2|2230.9|2230.4|2230.1|2231.4|2231.1|2230.4|2230.1|19
1619052900000|2021-04-22 00:55:00|2230.8|2230.5|2230.7|2230.4|2230.8|2230.5|2230.4|2230.1|29
1619053200000|2021-04-22 01:00:00|2230.5|2230.2|2229.7|2229.4|2231|2230.7|2229|2228.7|124
1619053500000|2021-04-22 01:05:00|2229.9|2229.6|2232.1|2231.8|2232.4|2232.1|2229.9|2229.6|52
1619053800000|2021-04-22 01:10:00|2232.4|2232.1|2232.6|2232.3|2233.3|2233|2231.9|2231.6|106
1619054100000|2021-04-22 01:15:00|2232|2231.7|2228.6|2228.3|2232.4|2232.1|2228.5|2228.2|84
1619054400000|2021-04-22 01:20:00|2228.8|2228.5|2229.7|2229.4|2230|2229.7|2228.3|2228|58
1619054700000|2021-04-22 01:25:00|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2228.8|2228.5|36
1619055000000|2021-04-22 01:30:00|2230.2|2229.9|2229.6|2229.3|2230.3|2230|2229|2228.7|47
1619055300000|2021-04-22 01:35:00|2230.1|2229.8|2230.5|2230.2|2230.9|2230.6|2229.2|2228.9|26
1619055600000|2021-04-22 01:40:00|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2229.2|2228.9|45
1619055900000|2021-04-22 01:45:00|2230|2229.7|2231.7|2231.4|2231.8|2231.5|2229.6|2229.3|170
1619056200000|2021-04-22 01:50:00|2231.1|2230.8|2230.1|2229.8|2231.4|2231.1|2229.8|2229.5|52
1619056500000|2021-04-22 01:55:00|2230|2229.7|2228.7|2228.4|2230|2229.7|2227.1|2226.8|121
1619056800000|2021-04-22 02:00:00|2228.3|2228|2229|2228.7|2229.9|2229.6|2228.3|2228|52
1619057100000|2021-04-22 02:05:00|2229.7|2229.4|2230.5|2230.2|2230.7|2230.4|2229.7|2229.4|29
1619057400000|2021-04-22 02:10:00|2230.3|2230|2231.7|2231.4|2232.4|2232.1|2230.3|2230|103
1619057700000|2021-04-22 02:15:00|2232|2231.7|2232|2231.7|2232.5|2232.2|2231.7|2231.4|33
1619058000000|2021-04-22 02:20:00|2232.4|2232.1|2232.5|2232.2|2233.1|2232.8|2232.1|2231.8|36
1619058300000|2021-04-22 02:25:00|2232.8|2232.5|2234.1|2233.8|2234.1|2233.8|2232.3|2232|49
1619058600000|2021-04-22 02:30:00|2234.4|2234.1|2234.3|2234|2235.4|2235.1|2233.6|2233.3|63
1619058900000|2021-04-22 02:35:00|2234.4|2234.1|2232.9|2232.6|2234.4|2234.1|2232.9|2232.6|25
1619059200000|2021-04-22 02:40:00|2232.6|2232.3|2232.6|2232.3|2233.7|2233.4|2232.6|2232.3|8
1619059500000|2021-04-22 02:45:00|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.5|2232.2|7
1619059800000|2021-04-22 02:50:00|2233.2|2232.9|2232.7|2232.4|2233.3|2233|2232.6|2232.3|15
1619060100000|2021-04-22 02:55:00|2232.3|2232|2233.2|2232.9|2233.2|2232.9|2232.3|2232|23
1619060400000|2021-04-22 03:00:00|2233.3|2233|2233.7|2233.4|2234.5|2234.2|2233.3|2233|24
1619060700000|2021-04-22 03:05:00|2233.6|2233.3|2234.1|2233.8|2234.1|2233.8|2233.1|2232.8|23
1619061000000|2021-04-22 03:10:00|2234|2233.7|2234.1|2233.8|2234.9|2234.6|2233.9|2233.6|55
1619061300000|2021-04-22 03:15:00|2234.2|2233.9|2234|2233.7|2234.6|2234.3|2234|2233.7|21
1619061600000|2021-04-22 03:20:00|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2232.8|2232.5|30
1619062200000|2021-04-22 03:30:00|2233|2232.7|2231.4|2231.1|2233|2232.7|2231.1|2230.8|93
1619062500000|2021-04-22 03:35:00|2231.2|2230.9|2231.5|2231.2|2232.2|2231.9|2231|2230.7|87
1619062800000|2021-04-22 03:40:00|2231.7|2231.4|2231|2230.7|2232.1|2231.8|2230.7|2230.4|69
1619063100000|2021-04-22 03:45:00|2230.7|2230.4|2230.8|2230.5|2230.8|2230.5|2230.1|2229.8|24
1619063400000|2021-04-22 03:50:00|2230.9|2230.6|2231.6|2231.3|2231.6|2231.3|2230.9|2230.6|30
1619063700000|2021-04-22 03:55:00|2230.8|2230.5|2230.8|2230.5|2231.3|2231|2230.5|2230.2|16
1619064000000|2021-04-22 04:00:00|2231.2|2230.9|2231.6|2231.3|2232.2|2231.9|2231.2|2230.9|14
1619064300000|2021-04-22 04:05:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1619064600000|2021-04-22 04:10:00|2231|2230.7|2231.1|2230.8|2231.3|2231|2230.8|2230.5|23
1619064900000|2021-04-22 04:15:00|2230.3|2230|2230.5|2230.2|2230.7|2230.4|2230.1|2229.8|21
1619065200000|2021-04-22 04:20:00|2230.7|2230.4|2231.1|2230.8|2231.2|2230.9|2230.7|2230.4|20
1619065500000|2021-04-22 04:25:00|2230.9|2230.6|2230.7|2230.4|2231.3|2231|2230.7|2230.4|18
1619065800000|2021-04-22 04:30:00|2230.6|2230.3|2231|2230.7|2231.5|2231.2|2230.6|2230.3|29
1619066100000|2021-04-22 04:35:00|2230.9|2230.6|2230.2|2229.9|2230.9|2230.6|2230.1|2229.8|29
1619066400000|2021-04-22 04:40:00|2230.5|2230.2|2231.8|2231.5|2231.8|2231.5|2230.5|2230.2|13
1619066700000|2021-04-22 04:45:00|2232|2231.7|2231.5|2231.2|2232.1|2231.8|2231.5|2231.2|13
1619067000000|2021-04-22 04:50:00|2231.8|2231.5|2233.5|2233.2|2233.5|2233.2|2231.7|2231.4|29
1619067300000|2021-04-22 04:55:00|2232.9|2232.6|2233.1|2232.8|2233.4|2233.1|2232.7|2232.4|20
1619067600000|2021-04-22 05:00:00|2233.5|2233.2|2231.9|2231.6|2233.7|2233.4|2231.5|2231.2|50
1619067900000|2021-04-22 05:05:00|2231.8|2231.5|2232.1|2231.8|2232.4|2232.1|2231.6|2231.3|17
1619068200000|2021-04-22 05:10:00|2231.7|2231.4|2232.2|2231.9|2232.2|2231.9|2230.8|2230.5|43
1619068500000|2021-04-22 05:15:00|2232.4|2232.1|2233.2|2232.9|2233.5|2233.2|2232.1|2231.8|75
1619068800000|2021-04-22 05:20:00|2233.1|2232.8|2232.2|2231.9|2233.2|2232.9|2231.9|2231.6|31
1619069100000|2021-04-22 05:25:00|2231.9|2231.6|2232.4|2232.1|2232.5|2232.2|2231.9|2231.6|12
1619069400000|2021-04-22 05:30:00|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2232.4|2232.1|15
1619069700000|2021-04-22 05:35:00|2232.5|2232.2|2232|2231.7|2232.7|2232.4|2231.3|2231|14
1619070000000|2021-04-22 05:40:00|2232.1|2231.8|2232.7|2232.4|2232.7|2232.4|2231.9|2231.6|27
1619070300000|2021-04-22 05:45:00|2232.1|2231.8|2232.1|2231.8|2232.3|2232|2231.6|2231.3|23
1619070600000|2021-04-22 05:50:00|2232.3|2232|2233.1|2232.8|2233.8|2233.5|2232.3|2232|39
1619070900000|2021-04-22 05:55:00|2233.2|2232.9|2234|2233.7|2234|2233.7|2232.4|2232.1|59
1619071200000|2021-04-22 06:00:00|2233.8|2233.5|2237|2236.7|2237.2|2236.9|2233.5|2233.2|238
1619071500000|2021-04-22 06:05:00|2236.8|2236.5|2235.7|2235.4|2236.8|2236.5|2235.3|2235|167
1619071800000|2021-04-22 06:10:00|2236|2235.7|2234.5|2234.2|2236|2235.7|2234.3|2234|59
1619072100000|2021-04-22 06:15:00|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.3|2233|43
1619072400000|2021-04-22 06:20:00|2233.7|2233.4|2234.3|2234|2234.5|2234.2|2233.4|2233.1|19
1619072700000|2021-04-22 06:25:00|2234|2233.7|2235.6|2235.3|2235.6|2235.3|2234|2233.7|38
1619073000000|2021-04-22 06:30:00|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.2|2234.9|27
1619073300000|2021-04-22 06:35:00|2235.4|2235.1|2234.6|2234.3|2235.7|2235.4|2234.6|2234.3|13
1619073600000|2021-04-22 06:40:00|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2233.2|2232.9|50
1619073900000|2021-04-22 06:45:00|2234.3|2234|2233.8|2233.5|2234.7|2234.4|2233.7|2233.4|25
1619074200000|2021-04-22 06:50:00|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.9|2233.6|19
1619074500000|2021-04-22 06:55:00|2234|2233.7|2233.4|2233.1|2234.1|2233.8|2233.2|2232.9|58
1619074800000|2021-04-22 07:00:00|2233.7|2233.4|2233.2|2232.9|2233.7|2233.4|2231.7|2231.4|168
1619075100000|2021-04-22 07:05:00|2233.6|2233.3|2235.4|2235.1|2235.6|2235.3|2233.6|2233.3|106
1619075400000|2021-04-22 07:10:00|2235.7|2235.4|2234.9|2234.6|2236.2|2235.9|2234.3|2234|54
1619075700000|2021-04-22 07:15:00|2234.6|2234.3|2235.5|2235.2|2236.1|2235.8|2234.2|2233.9|114
1619076000000|2021-04-22 07:20:00|2235.4|2235.1|2236|2235.7|2236.2|2235.9|2235.3|2235|30
1619076300000|2021-04-22 07:25:00|2236.5|2236.2|2235.8|2235.5|2236.6|2236.3|2235.8|2235.5|22
1619076600000|2021-04-22 07:30:00|2236|2235.7|2234.5|2234.2|2236.3|2236|2234.1|2233.8|39
1619076900000|2021-04-22 07:35:00|2234.3|2234|2234.3|2234|2234.8|2234.5|2233.4|2233.1|43
1619077200000|2021-04-22 07:40:00|2234.1|2233.8|2234|2233.7|2234.5|2234.2|2233.9|2233.6|39
1619077500000|2021-04-22 07:45:00|2234.4|2234.1|2233.2|2232.9|2234.6|2234.3|2233.2|2232.9|23
1619077800000|2021-04-22 07:50:00|2233.5|2233.2|2233.3|2233|2233.9|2233.6|2233.3|2233|32
1619078100000|2021-04-22 07:55:00|2233.4|2233.1|2232.2|2231.9|2233.6|2233.3|2232.2|2231.9|58
1619078400000|2021-04-22 08:00:00|2232.1|2231.8|2232.4|2232.1|2232.7|2232.4|2231.8|2231.5|52
1619078700000|2021-04-22 08:05:00|2232.2|2231.9|2233.4|2233.1|2234|2233.7|2231.9|2231.6|108
1619079000000|2021-04-22 08:10:00|2233.3|2233|2233.8|2233.5|2234.5|2234.2|2232.8|2232.5|109
1619079300000|2021-04-22 08:15:00|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.2|2231.9|63
1619079600000|2021-04-22 08:20:00|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2231.9|2231.6|74
1619079900000|2021-04-22 08:25:00|2232.9|2232.6|2233.8|2233.5|2233.8|2233.5|2232.9|2232.6|20
1619080200000|2021-04-22 08:30:00|2233.7|2233.4|2233.4|2233.1|2235.1|2234.8|2233.2|2232.9|125
1619080500000|2021-04-22 08:35:00|2233.2|2232.9|2234.5|2234.2|2234.5|2234.2|2232.6|2232.3|86
1619080800000|2021-04-22 08:40:00|2234.3|2234|2233.3|2233|2234.7|2234.4|2233.3|2233|23
1619081100000|2021-04-22 08:45:00|2233.2|2232.9|2232.2|2231.9|2233.5|2233.2|2232.2|2231.9|29
1619081400000|2021-04-22 08:50:00|2231.9|2231.6|2230.7|2230.4|2232.4|2232.1|2230.7|2230.4|114
1619081700000|2021-04-22 08:55:00|2230.9|2230.6|2231.3|2231|2231.6|2231.3|2230.5|2230.2|111
1619082000000|2021-04-22 09:00:00|2231.2|2230.9|2228.7|2228.4|2231.6|2231.3|2228.7|2228.4|174
1619082300000|2021-04-22 09:05:00|2228.8|2228.5|2228.9|2228.6|2230|2229.7|2228.6|2228.3|189
1619082600000|2021-04-22 09:10:00|2229|2228.7|2229|2228.7|2229.3|2229|2228.4|2228.1|142
1619082900000|2021-04-22 09:15:00|2228.9|2228.6|2229.6|2229.3|2231.4|2231.1|2228.9|2228.6|192
1619083200000|2021-04-22 09:20:00|2230|2229.7|2231.2|2230.9|2231.4|2231.1|2228.8|2228.5|58
1619083500000|2021-04-22 09:25:00|2231.6|2231.3|2232|2231.7|2232.3|2232|2231.1|2230.8|38
1619083800000|2021-04-22 09:30:00|2232.2|2231.9|2231.3|2231|2232.4|2232.1|2230.7|2230.4|33
1619084100000|2021-04-22 09:35:00|2231.4|2231.1|2230.5|2230.2|2231.4|2231.1|2230.2|2229.9|87
1619084400000|2021-04-22 09:40:00|2230.1|2229.8|2230.6|2230.3|2231.2|2230.9|2230.1|2229.8|16
1619084700000|2021-04-22 09:45:00|2230.4|2230.1|2231.1|2230.8|2231.4|2231.1|2230.3|2230|62
1619085000000|2021-04-22 09:50:00|2231.4|2231.1|2231.8|2231.5|2232|2231.7|2231.4|2231.1|15
1619085300000|2021-04-22 09:55:00|2231.5|2231.2|2234|2233.7|2234.2|2233.9|2231.5|2231.2|34
1619085600000|2021-04-22 10:00:00|2234.3|2234|2233.9|2233.6|2235.6|2235.3|2233.8|2233.5|165
1619085900000|2021-04-22 10:05:00|2234.2|2233.9|2233.9|2233.6|2235.5|2235.2|2233.8|2233.5|72
1619086200000|2021-04-22 10:10:00|2233.6|2233.3|2233.6|2233.3|2234.5|2234.2|2233.5|2233.2|90
1619086500000|2021-04-22 10:15:00|2233.7|2233.4|2233.4|2233.1|2233.9|2233.6|2233.1|2232.8|27
1619086800000|2021-04-22 10:20:00|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.6|2232.3|75
1619087100000|2021-04-22 10:25:00|2233.1|2232.8|2233.2|2232.9|2233.7|2233.4|2233|2232.7|45
1619087400000|2021-04-22 10:30:00|2233.3|2233|2233.2|2232.9|2233.6|2233.3|2232.6|2232.3|11
1619087700000|2021-04-22 10:35:00|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.3|2233|14
1619088000000|2021-04-22 10:40:00|2234|2233.7|2234.5|2234.2|2234.9|2234.6|2233.8|2233.5|30
1619088300000|2021-04-22 10:45:00|2234.3|2234|2233.9|2233.6|2234.6|2234.3|2233.9|2233.6|22
1619088600000|2021-04-22 10:50:00|2233.8|2233.5|2232.9|2232.6|2234.2|2233.9|2231.8|2231.5|134
1619088900000|2021-04-22 10:55:00|2232.7|2232.4|2231.3|2231|2232.9|2232.6|2230.9|2230.6|173
1619089200000|2021-04-22 11:00:00|2231.1|2230.8|2230.3|2230|2231.7|2231.4|2230.2|2229.9|251
1619089500000|2021-04-22 11:05:00|2230.7|2230.4|2231.5|2231.2|2231.5|2231.2|2230.5|2230.2|51
1619089800000|2021-04-22 11:10:00|2231.4|2231.1|2231.6|2231.3|2231.8|2231.5|2231.2|2230.9|154
1619090100000|2021-04-22 11:15:00|2231.7|2231.4|2231.3|2231|2231.9|2231.6|2231|2230.7|150
1619090400000|2021-04-22 11:20:00|2231.4|2231.1|2231.3|2231|2231.8|2231.5|2230.9|2230.6|93
1619090700000|2021-04-22 11:25:00|2231.4|2231.1|2231|2230.7|2231.4|2231.1|2230.8|2230.5|44
1619091000000|2021-04-22 11:30:00|2230.9|2230.6|2230.6|2230.3|2230.9|2230.6|2230.3|2230|47
1619091300000|2021-04-22 11:35:00|2230.8|2230.5|2230.3|2230|2231.1|2230.8|2230.1|2229.8|44
1619091600000|2021-04-22 11:40:00|2230.4|2230.1|2228.4|2228.1|2230.7|2230.4|2228.1|2227.8|256
1619091900000|2021-04-22 11:45:00|2228.9|2228.6|2229.4|2229.1|2229.7|2229.4|2228.3|2228|106
1619092200000|2021-04-22 11:50:00|2229.1|2228.8|2229.7|2229.4|2231|2230.7|2229.1|2228.8|133
1619092500000|2021-04-22 11:55:00|2229.5|2229.2|2230.2|2229.9|2230.6|2230.3|2229.4|2229.1|147
1619092800000|2021-04-22 12:00:00|2230|2229.7|2231.3|2231|2231.5|2231.2|2230|2229.7|218
1619093100000|2021-04-22 12:05:00|2231.1|2230.8|2231.4|2231.1|2231.6|2231.3|2231.1|2230.8|193
1619093400000|2021-04-22 12:10:00|2231.5|2231.2|2231.4|2231.1|2231.7|2231.4|2231.1|2230.8|174
1619093700000|2021-04-22 12:15:00|2231.1|2230.8|2231.7|2231.4|2231.8|2231.5|2231.1|2230.8|194
1619094000000|2021-04-22 12:20:00|2231.8|2231.5|2234.3|2234|2235.1|2234.8|2231.8|2231.5|610
1619094300000|2021-04-22 12:25:00|2234.4|2234.1|2234.9|2234.6|2236.2|2235.9|2234.4|2234.1|292
1619094600000|2021-04-22 12:30:00|2235|2234.7|2239.1|2238.8|2239.7|2239.4|2234.5|2234.2|754
1619094900000|2021-04-22 12:35:00|2239.3|2239|2241.9|2241.6|2242.7|2242.4|2238.4|2238.1|1040
1619095200000|2021-04-22 12:40:00|2241.8|2241.5|2239.8|2239.5|2241.8|2241.5|2239|2238.7|390
1619095500000|2021-04-22 12:45:00|2239.9|2239.6|2240.5|2240.2|2241|2240.7|2239.2|2238.9|224
1619095800000|2021-04-22 12:50:00|2240.6|2240.3|2240.6|2240.3|2241.2|2240.9|2239.7|2239.4|350
1619096100000|2021-04-22 12:55:00|2240.7|2240.4|2240|2239.7|2240.8|2240.5|2239.8|2239.5|537
1619096400000|2021-04-22 13:00:00|2240.1|2239.8|2241.1|2240.8|2241.4|2241.1|2239.9|2239.6|252
1619096700000|2021-04-22 13:05:00|2241.2|2240.9|2243.9|2243.6|2244|2243.7|2241.1|2240.8|718
1619097000000|2021-04-22 13:10:00|2244|2243.7|2242.9|2242.6|2244.3|2244|2242.9|2242.6|604
1619097300000|2021-04-22 13:15:00|2242.8|2242.5|2244.7|2244.4|2245|2244.7|2242.1|2241.8|534
1619097600000|2021-04-22 13:20:00|2244.8|2244.5|2246.3|2246|2246.4|2246.1|2244.6|2244.3|734
1619097900000|2021-04-22 13:25:00|2246.5|2246.2|2247.8|2247.5|2248.6|2248.3|2246.3|2246|1157
1619098200000|2021-04-22 13:30:00|2247.9|2247.6|2248.8|2248.5|2251|2250.7|2243.9|2243.6|6627
1619098500000|2021-04-22 13:35:00|2248.2|2247.9|2239.3|2239|2249.9|2249.6|2238.2|2237.9|4724
1619098800000|2021-04-22 13:40:00|2239.8|2239.5|2234.8|2234.5|2242.3|2242|2234.3|2234|4669
1619099100000|2021-04-22 13:45:00|2235|2234.7|2234.5|2234.2|2236.7|2236.4|2229.9|2229.6|3180
1619099400000|2021-04-22 13:50:00|2234.7|2234.4|2234|2233.7|2237.3|2237|2230.2|2229.9|2911
1619099700000|2021-04-22 13:55:00|2234.4|2234.1|2240.1|2239.8|2242|2241.7|2232.3|2232|2330
1619100000000|2021-04-22 14:00:00|2239.9|2239.6|2237.6|2237.3|2240|2239.7|2234.5|2234.2|3165
1619100300000|2021-04-22 14:05:00|2237.8|2237.5|2242.8|2242.5|2242.9|2242.6|2237.4|2237.1|2667
1619100600000|2021-04-22 14:10:00|2242.7|2242.4|2241.4|2241.1|2243.4|2243.1|2238.6|2238.3|2016
1619100900000|2021-04-22 14:15:00|2241.5|2241.2|2233.3|2233|2242.1|2241.8|2232.8|2232.5|1921
1619101200000|2021-04-22 14:20:00|2234.4|2234.1|2239|2238.7|2239.4|2239.1|2230.5|2230.2|2066
1619101500000|2021-04-22 14:25:00|2239.1|2238.8|2236.7|2236.4|2241.2|2240.9|2236.6|2236.3|1729
1619101800000|2021-04-22 14:30:00|2236.5|2236.2|2244.6|2244.3|2245.4|2245.1|2236|2235.7|2810
1619102100000|2021-04-22 14:35:00|2244.4|2244.1|2244.4|2244.1|2246.2|2245.9|2242.4|2242.1|1269
1619102400000|2021-04-22 14:40:00|2244.2|2243.9|2246|2245.7|2247.5|2247.2|2243.8|2243.5|1223
1619102700000|2021-04-22 14:45:00|2246.2|2245.9|2249.4|2249.1|2249.6|2249.3|2244.7|2244.4|1262
1619103000000|2021-04-22 14:50:00|2249.5|2249.2|2251.6|2251.3|2252|2251.7|2248|2247.7|1599
1619103300000|2021-04-22 14:55:00|2251.5|2251.2|2250.3|2250|2252|2251.7|2249.7|2249.4|1082
1619103600000|2021-04-22 15:00:00|2250.2|2249.9|2252.5|2252.2|2252.6|2252.3|2250.2|2249.9|1058
1619103900000|2021-04-22 15:05:00|2252.3|2252|2254.7|2254.4|2254.9|2254.6|2250.8|2250.5|2399
1619104200000|2021-04-22 15:10:00|2254.6|2254.3|2256.6|2256.3|2256.7|2256.4|2253.1|2252.8|2100
1619104500000|2021-04-22 15:15:00|2256.5|2256.2|2258.1|2257.8|2258.8|2258.5|2256.2|2255.9|1912
1619104800000|2021-04-22 15:20:00|2257.9|2257.6|2259.8|2259.5|2260.5|2260.2|2257.9|2257.6|1832
1619105100000|2021-04-22 15:25:00|2259.9|2259.6|2256.9|2256.6|2260.1|2259.8|2256.9|2256.6|1623
1619105400000|2021-04-22 15:30:00|2257|2256.7|2262.5|2262.2|2262.7|2262.4|2255.5|2255.2|2760
1619105700000|2021-04-22 15:35:00|2262.4|2262.1|2263|2262.7|2263.8|2263.5|2261.9|2261.6|1740
1619106000000|2021-04-22 15:40:00|2263.1|2262.8|2264.9|2264.6|2265|2264.7|2260.9|2260.6|3463
1619106300000|2021-04-22 15:45:00|2265|2264.7|2261.9|2261.6|2265|2264.7|2261.3|2261|1541
1619106600000|2021-04-22 15:50:00|2262.1|2261.8|2264.6|2264.3|2265.1|2264.8|2260.2|2259.9|1871
1619106900000|2021-04-22 15:55:00|2264.9|2264.6|2266.6|2266.3|2267.2|2266.9|2264.7|2264.4|1538
1619107200000|2021-04-22 16:00:00|2266.8|2266.5|2262.8|2262.5|2267.3|2267|2262.6|2262.3|2015
1619107500000|2021-04-22 16:05:00|2263.1|2262.8|2261.8|2261.5|2264.2|2263.9|2260.9|2260.6|1474
1619107800000|2021-04-22 16:10:00|2262|2261.7|2261.6|2261.3|2263.3|2263|2260.6|2260.3|1138
1619108100000|2021-04-22 16:15:00|2261.7|2261.4|2263.4|2263.1|2264.4|2264.1|2261.4|2261.1|1407
1619108400000|2021-04-22 16:20:00|2263.5|2263.2|2265.4|2265.1|2265.4|2265.1|2263|2262.7|730
1619108700000|2021-04-22 16:25:00|2265.3|2265|2264|2263.7|2267.2|2266.9|2263.9|2263.6|929
1619109000000|2021-04-22 16:30:00|2264.1|2263.8|2265.9|2265.6|2266.1|2265.8|2263.2|2262.9|815
1619109300000|2021-04-22 16:35:00|2266|2265.7|2266.6|2266.3|2267.3|2267|2265.4|2265.1|956
1619109600000|2021-04-22 16:40:00|2266.4|2266.1|2265.5|2265.2|2267.1|2266.8|2264.9|2264.6|1242
1619109900000|2021-04-22 16:45:00|2265.6|2265.3|2266.4|2266.1|2266.6|2266.3|2264.9|2264.6|1363
1619110200000|2021-04-22 16:50:00|2266.2|2265.9|2267.3|2267|2268.1|2267.8|2265.7|2265.4|932
1619110500000|2021-04-22 16:55:00|2267.6|2267.3|2268.5|2268.2|2268.8|2268.5|2267|2266.7|620
1619110800000|2021-04-22 17:00:00|2268.4|2268.1|2266.9|2266.6|2268.4|2268.1|2266.9|2266.6|683
1619111100000|2021-04-22 17:05:00|2267.1|2266.8|2253.7|2253.4|2267.6|2267.3|2252.1|2251.8|6915
1619111400000|2021-04-22 17:10:00|2253.8|2253.5|2250.7|2250.4|2253.8|2253.5|2242.3|2242|5020
1619111700000|2021-04-22 17:15:00|2250.1|2249.8|2239.1|2238.8|2250.4|2250.1|2238|2237.7|6909
1619112000000|2021-04-22 17:20:00|2238.9|2238.6|2248.1|2247.8|2250.3|2250|2238.4|2238.1|5833
1619112300000|2021-04-22 17:25:00|2247.9|2247.6|2256.1|2255.8|2257|2256.7|2245.2|2244.9|3143
1619112600000|2021-04-22 17:30:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2249.9|2249.6|6811
1619112900000|2021-04-22 17:35:00|2256|2255.7|2252.8|2252.5|2256|2255.7|2249.2|2248.9|2424
1619113200000|2021-04-22 17:40:00|2252.3|2252|2237.1|2236.8|2252.5|2252.2|2237|2236.7|3660
1619113500000|2021-04-22 17:45:00|2236.9|2236.6|2236.8|2236.5|2243.8|2243.5|2235.3|2235|3766
1619113800000|2021-04-22 17:50:00|2237.2|2236.9|2230|2229.7|2239.3|2239|2229.4|2229.1|4357
1619114100000|2021-04-22 17:55:00|2229.4|2229.1|2230.2|2229.9|2234.5|2234.2|2227.5|2227.2|3804
1619114400000|2021-04-22 18:00:00|2230.3|2230|2226.4|2226.1|2230.3|2230|2223.2|2222.9|5431
1619114700000|2021-04-22 18:05:00|2226.5|2226.2|2233.6|2233.3|2234.6|2234.3|2223.1|2222.8|4652
1619115000000|2021-04-22 18:10:00|2233.1|2232.8|2236.4|2236.1|2236.5|2236.2|2229.2|2228.9|2214
1619115300000|2021-04-22 18:15:00|2236.6|2236.3|2237.9|2237.6|2239|2238.7|2234.1|2233.8|2728
1619115600000|2021-04-22 18:20:00|2238.1|2237.8|2236.8|2236.5|2239|2238.7|2233|2232.7|1639
1619115900000|2021-04-22 18:25:00|2236.7|2236.4|2243|2242.7|2243.3|2243|2234.1|2233.8|2175
1619116200000|2021-04-22 18:30:00|2242.9|2242.6|2243.2|2242.9|2243.8|2243.5|2240.3|2240|1777
1619116500000|2021-04-22 18:35:00|2243.1|2242.8|2244.2|2243.9|2245|2244.7|2242|2241.7|1222
1619116800000|2021-04-22 18:40:00|2244.3|2244|2247.6|2247.3|2247.6|2247.3|2243.3|2243|1310
1619117100000|2021-04-22 18:45:00|2247.2|2246.9|2240.8|2240.5|2247.8|2247.5|2239.7|2239.4|1666
1619117400000|2021-04-22 18:50:00|2240.7|2240.4|2242.4|2242.1|2242.7|2242.4|2238.1|2237.8|1653
1619117700000|2021-04-22 18:55:00|2242.1|2241.8|2243.4|2243.1|2246.2|2245.9|2241.6|2241.3|1144
1619118000000|2021-04-22 19:00:00|2243.6|2243.3|2245.4|2245.1|2247.5|2247.2|2242.4|2242.1|1440
1619118300000|2021-04-22 19:05:00|2245.1|2244.8|2235|2234.7|2245.4|2245.1|2233.9|2233.6|2157
1619118600000|2021-04-22 19:10:00|2235.4|2235.1|2236|2235.7|2239|2238.7|2235|2234.7|1095
1619118900000|2021-04-22 19:15:00|2236.3|2236|2233.5|2233.2|2236.3|2236|2231.6|2231.3|1382
1619119200000|2021-04-22 19:20:00|2233.3|2233|2231.9|2231.6|2235.5|2235.2|2230.5|2230.2|1654
1619119500000|2021-04-22 19:25:00|2232.3|2232|2235.7|2235.4|2235.8|2235.5|2231.5|2231.2|1243
1619119800000|2021-04-22 19:30:00|2235.3|2235|2238.5|2238.2|2240.4|2240.1|2234.5|2234.2|1926
1619120100000|2021-04-22 19:35:00|2238.2|2237.9|2239.1|2238.8|2242.3|2242|2237.8|2237.5|1721
1619120400000|2021-04-22 19:40:00|2239.2|2238.9|2240.1|2239.8|2241.2|2240.9|2238.6|2238.3|1454
1619120700000|2021-04-22 19:45:00|2240.2|2239.9|2239.4|2239.1|2245.3|2245|2237|2236.7|2497
1619121000000|2021-04-22 19:50:00|2239.8|2239.5|2239.6|2239.3|2242.9|2242.6|2239.1|2238.8|2187
1619121300000|2021-04-22 19:55:00|2239.7|2239.4|2233.3|2233|2240.9|2240.6|2231.8|2231.5|10571
1619121600000|2021-04-22 20:00:00|2233.5|2233.2|2234.9|2234.6|2237.1|2236.8|2233.5|2233.2|4088
1619121900000|2021-04-22 20:05:00|2235|2234.7|2236.6|2236.3|2236.7|2236.4|2234|2233.7|865
1619122200000|2021-04-22 20:10:00|2236.8|2236.5|2238.3|2237.5|2238.9|2238.6|2236.3|2236|940
1619122500000|2021-04-22 20:15:00|2238.2|2237.4|2238|2237.2|2238.2|2237.4|2237.9|2237.1|2
1619122800000|2021-04-22 20:20:00|2237.9|2237.1|2238|2237.2|2238.1|2237.3|2237.9|2237.1|0
1619123100000|2021-04-22 20:25:00|2237.9|2237.1|2237.5|2236.7|2237.9|2237.1|2237.5|2236.7|0
1619123400000|2021-04-22 20:30:00|2237.6|2236.8|2237.8|2237.5|2238.7|2238.4|2237.3|2236.8|383
1619123700000|2021-04-22 20:35:00|2237.4|2237.1|2238.6|2238.3|2238.9|2238.6|2237|2236.7|123
1619124000000|2021-04-22 20:40:00|2238.7|2238.4|2238.6|2238.3|2239.2|2238.9|2238.5|2238.2|141
1619124300000|2021-04-22 20:45:00|2238.7|2238.4|2238.8|2238.5|2239.2|2238.9|2238.1|2237.8|138
1619124600000|2021-04-22 20:50:00|2239.1|2238.8|2239.1|2238.8|2239.3|2239|2238.8|2238.5|91
1619124900000|2021-04-22 20:55:00|2239.3|2239|2239.1|2238.3|2239.8|2239.5|2238.7|2238.3|152
1619125200000|2021-04-22 21:00:00|2238.9|2238.1|2239.1|2238.3|2239.1|2238.3|2238.9|2238.1|0
1619125500000|2021-04-22 21:05:00|2239|2238.2|2239.1|2238.3|2239.1|2238.3|2238.8|2238|0
1619125800000|2021-04-22 21:10:00|2239|2238.2|2238.8|2238|2239|2238.2|2238.7|2237.9|0
1619126100000|2021-04-22 21:15:00|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|2238.9|2238.1|0
1619126400000|2021-04-22 21:20:00|2239|2238.2|2238.8|2238|2239|2238.2|2238.8|2238|0
1619126700000|2021-04-22 21:25:00|2238.9|2238.1|2238.7|2237.9|2238.9|2238.1|2238.7|2237.9|0
1619127000000|2021-04-22 21:30:00|2238.8|2238|2238.8|2238|2238.8|2238|2238.8|2238|0
1619127300000|2021-04-22 21:35:00|2238.7|2237.9|2238.8|2238|2238.8|2238|2238.3|2237.5|0
1619127600000|2021-04-22 21:40:00|2238.7|2237.9|2239.2|2238.4|2239.2|2238.4|2238.6|2237.8|0
1619127900000|2021-04-22 21:45:00|2239.3|2238.5|2238.8|2238|2239.3|2238.5|2238.7|2237.9|0
1619128200000|2021-04-22 21:50:00|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|2238.7|2237.9|0
1619128500000|2021-04-22 21:55:00|2238.8|2238|2238.8|2238|2238.8|2238|2238.7|2237.9|0
1619128800000|2021-04-22 22:00:00|2239.4|2239.1|2239.1|2238.8|2239.4|2239.1|2237.5|2237.2|64
1619129100000|2021-04-22 22:05:00|2239.3|2239|2238.9|2238.6|2239.8|2239.5|2238.9|2238.6|43
1619129400000|2021-04-22 22:10:00|2239.4|2239.1|2239.4|2239.1|2239.7|2239.4|2239|2238.7|59
1619129700000|2021-04-22 22:15:00|2239.2|2238.9|2239.4|2239.1|2240.1|2239.8|2239.2|2238.9|100
1619130000000|2021-04-22 22:20:00|2239.5|2239.2|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|51
1619130300000|2021-04-22 22:25:00|2238.5|2238.2|2237.5|2237.2|2238.5|2238.2|2237|2236.7|93
1619130600000|2021-04-22 22:30:00|2237.7|2237.4|2238.1|2237.8|2238.3|2238|2237.5|2237.2|22
1619130900000|2021-04-22 22:35:00|2237.9|2237.6|2239.7|2239.4|2240.1|2239.8|2237.9|2237.6|232
1619131200000|2021-04-22 22:40:00|2239.5|2239.2|2239.4|2239.1|2239.5|2239.2|2238.9|2238.6|27
1619131500000|2021-04-22 22:45:00|2239.6|2239.3|2240.2|2239.9|2240.7|2240.4|2239.6|2239.3|39
1619131800000|2021-04-22 22:50:00|2240.6|2240.3|2242.2|2241.9|2242.9|2242.6|2240.5|2240.2|150
1619132100000|2021-04-22 22:55:00|2242.5|2242.2|2241.6|2241.3|2242.6|2242.3|2241.6|2241.3|39
1619132400000|2021-04-22 23:00:00|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.2|2240.9|18
1619132700000|2021-04-22 23:05:00|2241.5|2241.2|2241|2240.7|2241.9|2241.6|2240.6|2240.3|18
1619133000000|2021-04-22 23:10:00|2240.8|2240.5|2241.8|2241.5|2241.8|2241.5|2240.8|2240.5|11
1619133300000|2021-04-22 23:15:00|2242|2241.7|2241.2|2240.9|2242|2241.7|2240.8|2240.5|16
1619133600000|2021-04-22 23:20:00|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.2|2240.9|15
1619133900000|2021-04-22 23:25:00|2240.8|2240.5|2242|2241.7|2242|2241.7|2240.8|2240.5|11
1619134200000|2021-04-22 23:30:00|2242.1|2241.8|2241.6|2241.3|2242.9|2242.6|2241.6|2241.3|154
1619134500000|2021-04-22 23:35:00|2241.5|2241.2|2242.1|2241.8|2243.1|2242.8|2241.4|2241.1|66
1619134800000|2021-04-22 23:40:00|2242.2|2241.9|2241.7|2241.4|2242.8|2242.5|2241.6|2241.3|19
1619135100000|2021-04-22 23:45:00|2241.6|2241.3|2240.6|2240.3|2241.6|2241.3|2240.6|2240.3|315
1619135400000|2021-04-22 23:50:00|2240.7|2240.4|2242.2|2241.9|2242.2|2241.9|2240.6|2240.3|69
1619135700000|2021-04-22 23:55:00|2242.1|2241.8|2240.8|2240.5|2242.1|2241.8|2240.8|2240.5|72
1619136000000|2021-04-23 00:00:00|2240.6|2240.3|2241.4|2241.1|2241.7|2241.4|2240.4|2240.1|158
1619136300000|2021-04-23 00:05:00|2241.3|2241|2242.6|2242.3|2243.4|2243.1|2241|2240.7|126
1619136600000|2021-04-23 00:10:00|2242.4|2242.1|2244.7|2244.4|2244.9|2244.6|2242.4|2242.1|98
1619136900000|2021-04-23 00:15:00|2244.6|2244.3|2245|2244.7|2245.7|2245.4|2244.2|2243.9|148
1619137200000|2021-04-23 00:20:00|2244.6|2244.3|2245.1|2244.8|2245.1|2244.8|2244.5|2244.2|17
1619137500000|2021-04-23 00:25:00|2244.7|2244.4|2244.5|2244.2|2245|2244.7|2244.2|2243.9|22
1619137800000|2021-04-23 00:30:00|2244.3|2244|2244.3|2244|2244.7|2244.4|2243.8|2243.5|37
1619138100000|2021-04-23 00:35:00|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|30
1619138400000|2021-04-23 00:40:00|2244.3|2244|2242.6|2242.3|2244.3|2244|2242.2|2241.9|61
1619138700000|2021-04-23 00:45:00|2242.7|2242.4|2243.2|2242.9|2243.2|2242.9|2242.4|2242.1|12
1619139000000|2021-04-23 00:50:00|2243.1|2242.8|2243.8|2243.5|2244|2243.7|2243|2242.7|19
1619139300000|2021-04-23 00:55:00|2244|2243.7|2244.7|2244.4|2244.7|2244.4|2243.4|2243.1|37
1619139600000|2021-04-23 01:00:00|2244.3|2244|2243.5|2243.2|2244.8|2244.5|2243.3|2243|22
1619139900000|2021-04-23 01:05:00|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|18
1619140200000|2021-04-23 01:10:00|2244.6|2244.3|2245.7|2245.4|2246.2|2245.9|2244.3|2244|99
1619140500000|2021-04-23 01:15:00|2245.4|2245.1|2245.8|2245.5|2246|2245.7|2245.1|2244.8|40
1619140800000|2021-04-23 01:20:00|2245.3|2245|2246.7|2246.4|2246.9|2246.6|2245.3|2245|74
1619141100000|2021-04-23 01:25:00|2246.9|2246.6|2246.4|2246.1|2247.5|2247.2|2245.9|2245.6|108
1619141400000|2021-04-23 01:30:00|2246|2245.7|2248|2247.7|2248.4|2248.1|2245.6|2245.3|234
1619141700000|2021-04-23 01:35:00|2248.5|2248.2|2249.2|2248.9|2249.4|2249.1|2247.6|2247.3|126
1619142000000|2021-04-23 01:40:00|2249.4|2249.1|2250.1|2249.8|2250.4|2250.1|2249.1|2248.8|122
1619142300000|2021-04-23 01:45:00|2250.3|2250|2250.7|2250.4|2250.8|2250.5|2249.8|2249.5|64
1619142600000|2021-04-23 01:50:00|2250.3|2250|2249.1|2248.8|2250.3|2250|2248.9|2248.6|46
1619142900000|2021-04-23 01:55:00|2249.2|2248.9|2248.5|2248.2|2249.6|2249.3|2248.5|2248.2|29
1619143200000|2021-04-23 02:00:00|2248.7|2248.4|2249.6|2249.3|2249.7|2249.4|2248.6|2248.3|26
1619143500000|2021-04-23 02:05:00|2249.9|2249.6|2248.9|2248.6|2249.9|2249.6|2248.9|2248.6|26
1619143800000|2021-04-23 02:10:00|2249|2248.7|2248.5|2248.2|2249.2|2248.9|2248.2|2247.9|23
1619144100000|2021-04-23 02:15:00|2248.6|2248.3|2248.4|2248.1|2248.9|2248.6|2248.2|2247.9|23
1619144400000|2021-04-23 02:20:00|2248.6|2248.3|2250.3|2250|2250.3|2250|2248.5|2248.2|20
1619144700000|2021-04-23 02:25:00|2250|2249.7|2249.2|2248.9|2250|2249.7|2248.8|2248.5|19
1619145000000|2021-04-23 02:30:00|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2249|2248.7|21
1619145300000|2021-04-23 02:35:00|2249.1|2248.8|2249.1|2248.8|2249.8|2249.5|2248.1|2247.8|95
1619145600000|2021-04-23 02:40:00|2249.6|2249.3|2248.4|2248.1|2249.7|2249.4|2248.4|2248.1|25
1619145900000|2021-04-23 02:45:00|2249.1|2248.8|2248.2|2247.9|2249.1|2248.8|2247.9|2247.6|19
1619146200000|2021-04-23 02:50:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.6|2247.3|16
1619146500000|2021-04-23 02:55:00|2247.6|2247.3|2248.3|2248|2248.4|2248.1|2247.6|2247.3|8
1619146800000|2021-04-23 03:00:00|2249.1|2248.8|2249.4|2249.1|2249.8|2249.5|2248.6|2248.3|39
1619147100000|2021-04-23 03:05:00|2249.3|2249|2250.6|2250.3|2250.6|2250.3|2249.3|2249|29
1619147400000|2021-04-23 03:10:00|2250.7|2250.4|2250.2|2249.9|2250.7|2250.4|2250|2249.7|53
1619147700000|2021-04-23 03:15:00|2250.1|2249.8|2250.6|2250.3|2250.6|2250.3|2249.9|2249.6|29
1619148000000|2021-04-23 03:20:00|2250.2|2249.9|2249.6|2249.3|2250.2|2249.9|2249.6|2249.3|35
1619148300000|2021-04-23 03:25:00|2249.9|2249.6|2250|2249.7|2250|2249.7|2249.3|2249|11
1619148600000|2021-04-23 03:30:00|2250.1|2249.8|2249.2|2248.9|2250.2|2249.9|2249.2|2248.9|16
1619148900000|2021-04-23 03:35:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2248.8|2248.5|22
1619149200000|2021-04-23 03:40:00|2249.6|2249.3|2248.4|2248.1|2249.6|2249.3|2248|2247.7|29
1619149500000|2021-04-23 03:45:00|2248.6|2248.3|2248.8|2248.5|2249.5|2249.2|2248.3|2248|47
1619149800000|2021-04-23 03:50:00|2248.6|2248.3|2247.5|2247.2|2248.6|2248.3|2247.5|2247.2|24
1619150100000|2021-04-23 03:55:00|2247.4|2247.1|2247.5|2247.2|2247.6|2247.3|2247.1|2246.8|8
1619150400000|2021-04-23 04:00:00|2248|2247.7|2248.6|2248.3|2249.3|2249|2248|2247.7|111
1619150700000|2021-04-23 04:05:00|2248.4|2248.1|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|8
1619151000000|2021-04-23 04:10:00|2248.8|2248.5|2248.9|2248.6|2249.1|2248.8|2248.8|2248.5|12
1619151300000|2021-04-23 04:15:00|2249.6|2249.3|2249.5|2249.2|2249.8|2249.5|2249.4|2249.1|20
1619151600000|2021-04-23 04:20:00|2249.4|2249.1|2249.5|2249.2|2249.9|2249.6|2249.4|2249.1|27
1619151900000|2021-04-23 04:25:00|2249.4|2249.1|2249.6|2249.3|2249.7|2249.4|2249.4|2249.1|8
1619152200000|2021-04-23 04:30:00|2249.5|2249.2|2249.2|2248.9|2249.5|2249.2|2248.6|2248.3|76
1619152500000|2021-04-23 04:35:00|2249.4|2249.1|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|47
1619152800000|2021-04-23 04:40:00|2249|2248.7|2248.4|2248.1|2249.3|2249|2248.4|2248.1|78
1619153100000|2021-04-23 04:45:00|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.2|2247.9|35
1619153400000|2021-04-23 04:50:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2249|2248.7|12
1619153700000|2021-04-23 04:55:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.6|2248.3|16
1619154000000|2021-04-23 05:00:00|2248.9|2248.6|2248.6|2248.3|2249.2|2248.9|2248.5|2248.2|28
1619154300000|2021-04-23 05:05:00|2248.9|2248.6|2248|2247.7|2248.9|2248.6|2247.4|2247.1|44
1619154600000|2021-04-23 05:10:00|2248.3|2248|2248.3|2248|2248.5|2248.2|2247.5|2247.2|23
1619154900000|2021-04-23 05:15:00|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2247.8|2247.5|20
1619155200000|2021-04-23 05:20:00|2248.5|2248.2|2247.9|2247.6|2248.5|2248.2|2247.9|2247.6|36
1619155500000|2021-04-23 05:25:00|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.3|2247|20
1619155800000|2021-04-23 05:30:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2246.2|2245.9|60
1619156100000|2021-04-23 05:35:00|2247.9|2247.6|2248.2|2247.9|2248.2|2247.9|2247.5|2247.2|14
1619156400000|2021-04-23 05:40:00|2247.4|2247.1|2248|2247.7|2248.2|2247.9|2247.4|2247.1|14
1619156700000|2021-04-23 05:45:00|2247.7|2247.4|2249.6|2249.3|2249.6|2249.3|2247.1|2246.8|36
1619157000000|2021-04-23 05:50:00|2249.2|2248.9|2248.8|2248.5|2249.6|2249.3|2248.7|2248.4|67
1619157300000|2021-04-23 05:55:00|2248.9|2248.6|2247.6|2247.3|2248.9|2248.6|2247.6|2247.3|25
1619157600000|2021-04-23 06:00:00|2248.1|2247.8|2246.7|2246.4|2249|2248.7|2246.7|2246.4|122
1619157900000|2021-04-23 06:05:00|2247.1|2246.8|2246.8|2246.5|2247.3|2247|2246.4|2246.1|40
1619158200000|2021-04-23 06:10:00|2246.5|2246.2|2244.6|2244.3|2246.5|2246.2|2244.5|2244.2|104
1619158500000|2021-04-23 06:15:00|2245|2244.7|2242.9|2242.6|2245.3|2245|2241.5|2241.2|286
1619158800000|2021-04-23 06:20:00|2243|2242.7|2242.9|2242.6|2244.1|2243.8|2242.8|2242.5|50
1619159100000|2021-04-23 06:25:00|2243|2242.7|2241.6|2241.3|2243.2|2242.9|2241.4|2241.1|67
1619159400000|2021-04-23 06:30:00|2241.3|2241|2242.9|2242.6|2243.5|2243.2|2241.3|2241|105
1619159700000|2021-04-23 06:35:00|2243|2242.7|2243.7|2243.4|2243.8|2243.5|2242.6|2242.3|49
1619160000000|2021-04-23 06:40:00|2243.2|2242.9|2244.2|2243.9|2244.3|2244|2243.2|2242.9|54
1619160300000|2021-04-23 06:45:00|2243.8|2243.5|2245.3|2245|2245.4|2245.1|2243.7|2243.4|86
1619160600000|2021-04-23 06:50:00|2245.1|2244.8|2244.3|2244|2245.4|2245.1|2244.1|2243.8|55
1619160900000|2021-04-23 06:55:00|2244|2243.7|2242.6|2242.3|2244.7|2244.4|2242.1|2241.8|43
1619161200000|2021-04-23 07:00:00|2242.9|2242.6|2245.5|2245.2|2245.9|2245.6|2242.9|2242.6|171
1619161500000|2021-04-23 07:05:00|2245.8|2245.5|2245.6|2245.3|2246.3|2246|2244.9|2244.6|79
1619161800000|2021-04-23 07:10:00|2245.4|2245.1|2245.9|2245.6|2246.2|2245.9|2244.1|2243.8|71
1619162100000|2021-04-23 07:15:00|2246.3|2246|2248.9|2248.6|2248.9|2248.6|2246.3|2246|275
1619162400000|2021-04-23 07:20:00|2249|2248.7|2249.1|2248.8|2249.7|2249.4|2248.7|2248.4|145
1619162700000|2021-04-23 07:25:00|2248.6|2248.3|2249.3|2249|2250|2249.7|2248.5|2248.2|105
1619163000000|2021-04-23 07:30:00|2249.5|2249.2|2248.3|2248|2249.5|2249.2|2248.3|2248|248
1619163300000|2021-04-23 07:35:00|2248.4|2248.1|2248.4|2248.1|2249.1|2248.8|2248.4|2248.1|83
1619163600000|2021-04-23 07:40:00|2248.5|2248.2|2250.9|2250.6|2251.2|2250.9|2248.1|2247.8|226
1619163900000|2021-04-23 07:45:00|2250.7|2250.4|2252.2|2251.9|2252.3|2252|2250.5|2250.2|247
1619164200000|2021-04-23 07:50:00|2252.3|2252|2252.4|2252.1|2253.9|2253.6|2251.8|2251.5|147
1619164500000|2021-04-23 07:55:00|2253|2252.7|2253.6|2253.3|2253.8|2253.5|2252.9|2252.6|51
1619164800000|2021-04-23 08:00:00|2253|2252.7|2251.3|2251|2253.3|2253|2250.7|2250.4|129
1619165100000|2021-04-23 08:05:00|2251.1|2250.8|2251.4|2251.1|2251.4|2251.1|2250.4|2250.1|65
1619165400000|2021-04-23 08:10:00|2251.3|2251|2251.5|2251.2|2252|2251.7|2251.2|2250.9|62
1619165700000|2021-04-23 08:15:00|2251.8|2251.5|2251|2250.7|2251.8|2251.5|2249.3|2249|114
1619166000000|2021-04-23 08:20:00|2250.9|2250.6|2249.9|2249.6|2251.2|2250.9|2248.6|2248.3|103
1619166300000|2021-04-23 08:25:00|2249.3|2249|2249.1|2248.8|2250.3|2250|2249|2248.7|45
1619166600000|2021-04-23 08:30:00|2249.4|2249.1|2251.2|2250.9|2251.2|2250.9|2249.4|2249.1|61
1619166900000|2021-04-23 08:35:00|2251.3|2251|2250.7|2250.4|2251.4|2251.1|2250.6|2250.3|42
1619167200000|2021-04-23 08:40:00|2251|2250.7|2250.8|2250.5|2251.1|2250.8|2249.5|2249.2|63
1619167500000|2021-04-23 08:45:00|2250.9|2250.6|2251.7|2251.4|2251.7|2251.4|2250.2|2249.9|47
1619167800000|2021-04-23 08:50:00|2251.6|2251.3|2251|2250.7|2252.3|2252|2250.6|2250.3|80
1619168100000|2021-04-23 08:55:00|2250.8|2250.5|2250|2249.7|2251.6|2251.3|2249.7|2249.4|48
1619168400000|2021-04-23 09:00:00|2249.9|2249.6|2248.9|2248.6|2250.2|2249.9|2248.1|2247.8|57
1619168700000|2021-04-23 09:05:00|2248.6|2248.3|2248.5|2248.2|2249|2248.7|2248.2|2247.9|40
1619169000000|2021-04-23 09:10:00|2248.4|2248.1|2247|2246.7|2248.4|2248.1|2246.5|2246.2|143
1619169300000|2021-04-23 09:15:00|2246.7|2246.4|2247.4|2247.1|2247.8|2247.5|2245.8|2245.5|85
1619169600000|2021-04-23 09:20:00|2247.5|2247.2|2246.9|2246.6|2247.6|2247.3|2246.9|2246.6|67
1619169900000|2021-04-23 09:25:00|2246.7|2246.4|2247.5|2247.2|2247.5|2247.2|2245.5|2245.2|112
1619170200000|2021-04-23 09:30:00|2247.6|2247.3|2246.2|2245.9|2247.6|2247.3|2246.2|2245.9|59
1619170500000|2021-04-23 09:35:00|2246.3|2246|2247.8|2247.5|2248.1|2247.8|2246.2|2245.9|98
1619170800000|2021-04-23 09:40:00|2247.9|2247.6|2247.6|2247.3|2247.9|2247.6|2246.6|2246.3|43
1619171100000|2021-04-23 09:45:00|2247.3|2247|2245.8|2245.5|2247.3|2247|2245.3|2245|57
1619171400000|2021-04-23 09:50:00|2245.6|2245.3|2246|2245.7|2246.2|2245.9|2244.7|2244.4|55
1619171700000|2021-04-23 09:55:00|2246.3|2246|2245.9|2245.6|2246.9|2246.6|2245.9|2245.6|26
1619172000000|2021-04-23 10:00:00|2245.8|2245.5|2247.4|2247.1|2247.4|2247.1|2245.8|2245.5|30
1619172300000|2021-04-23 10:05:00|2247.3|2247|2247.8|2247.5|2248.2|2247.9|2246.7|2246.4|43
1619172600000|2021-04-23 10:10:00|2248.1|2247.8|2248.3|2248|2248.8|2248.5|2247.1|2246.8|72
1619172900000|2021-04-23 10:15:00|2248.4|2248.1|2247.3|2247|2248.7|2248.4|2246.9|2246.6|63
1619173200000|2021-04-23 10:20:00|2247|2246.7|2247.2|2246.9|2247.8|2247.5|2246.6|2246.3|52
1619173500000|2021-04-23 10:25:00|2247.1|2246.8|2249.1|2248.8|2249.1|2248.8|2246.6|2246.3|62
1619173800000|2021-04-23 10:30:00|2248.8|2248.5|2248.3|2248|2249.4|2249.1|2248.3|2248|57
1619174100000|2021-04-23 10:35:00|2247.8|2247.5|2248|2247.7|2248.5|2248.2|2247.4|2247.1|62
1619174400000|2021-04-23 10:40:00|2248.1|2247.8|2249.3|2249|2249.4|2249.1|2248.1|2247.8|41
1619174700000|2021-04-23 10:45:00|2249.4|2249.1|2250.7|2250.4|2250.9|2250.6|2249.4|2249.1|70
1619175000000|2021-04-23 10:50:00|2250.6|2250.3|2251|2250.7|2251.3|2251|2250.2|2249.9|57
1619175300000|2021-04-23 10:55:00|2250.8|2250.5|2249.5|2249.2|2251|2250.7|2249|2248.7|73
1619175600000|2021-04-23 11:00:00|2249.9|2249.6|2249.6|2249.3|2250.2|2249.9|2248.2|2247.9|86
1619175900000|2021-04-23 11:05:00|2249.7|2249.4|2249|2248.7|2250.9|2250.6|2249|2248.7|79
1619176200000|2021-04-23 11:10:00|2248.8|2248.5|2249.1|2248.8|2249.3|2249|2248|2247.7|102
1619176500000|2021-04-23 11:15:00|2248.8|2248.5|2248.1|2247.8|2249|2248.7|2247.6|2247.3|102
1619176800000|2021-04-23 11:20:00|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.3|2247|39
1619177100000|2021-04-23 11:25:00|2247.8|2247.5|2248.8|2248.5|2249|2248.7|2247.7|2247.4|62
1619177400000|2021-04-23 11:30:00|2248.9|2248.6|2249.3|2249|2249.8|2249.5|2248.9|2248.6|71
1619177700000|2021-04-23 11:35:00|2249.4|2249.1|2249.9|2249.6|2250.5|2250.2|2249.2|2248.9|95
1619178000000|2021-04-23 11:40:00|2249.8|2249.5|2249.5|2249.2|2249.9|2249.6|2249|2248.7|269
1619178300000|2021-04-23 11:45:00|2249.3|2249|2250.4|2250.1|2250.5|2250.2|2249.2|2248.9|303
1619178600000|2021-04-23 11:50:00|2250.3|2250|2251.4|2251.1|2251.7|2251.4|2249.9|2249.6|238
1619178900000|2021-04-23 11:55:00|2251.6|2251.3|2250.3|2250|2252.6|2252.3|2250|2249.7|314
1619179200000|2021-04-23 12:00:00|2250.4|2250.1|2249.8|2249.5|2251.8|2251.5|2249.8|2249.5|231
1619179500000|2021-04-23 12:05:00|2249.7|2249.4|2250.8|2250.5|2251.5|2251.2|2249.7|2249.4|265
1619179800000|2021-04-23 12:10:00|2250|2249.7|2250.7|2250.4|2250.9|2250.6|2249.2|2248.9|306
1619180100000|2021-04-23 12:15:00|2250.6|2250.3|2247.9|2247.6|2251.9|2251.6|2247.9|2247.6|471
1619180400000|2021-04-23 12:20:00|2248|2247.7|2246.4|2246.1|2248.6|2248.3|2245.7|2245.4|557
1619180700000|2021-04-23 12:25:00|2246.5|2246.2|2243.8|2243.5|2246.8|2246.5|2243.4|2243.1|371
1619181000000|2021-04-23 12:30:00|2243.6|2243.3|2242.4|2242.1|2245.8|2245.5|2242.2|2241.9|360
1619181300000|2021-04-23 12:35:00|2242.2|2241.9|2243.8|2243.5|2244.4|2244.1|2241.5|2241.2|369
1619181600000|2021-04-23 12:40:00|2243.9|2243.6|2242.9|2242.6|2245.6|2245.3|2242.8|2242.5|558
1619181900000|2021-04-23 12:45:00|2242.8|2242.5|2243.8|2243.5|2244.4|2244.1|2242.8|2242.5|152
1619182200000|2021-04-23 12:50:00|2243.6|2243.3|2242.3|2242|2243.9|2243.6|2241.7|2241.4|374
1619182500000|2021-04-23 12:55:00|2242.4|2242.1|2242.5|2242.2|2243.4|2243.1|2242.3|2242|196
1619182800000|2021-04-23 13:00:00|2242.3|2242|2244.1|2243.8|2244.1|2243.8|2242.1|2241.8|235
1619183100000|2021-04-23 13:05:00|2244.2|2243.9|2243.1|2242.8|2244.7|2244.4|2242.7|2242.4|434
1619183400000|2021-04-23 13:10:00|2243|2242.7|2245.8|2245.5|2246.8|2246.5|2242|2241.7|537
1619183700000|2021-04-23 13:15:00|2246.1|2245.8|2244.6|2244.3|2247|2246.7|2244.4|2244.1|418
1619184000000|2021-04-23 13:20:00|2244.7|2244.4|2245.3|2245|2245.5|2245.2|2244.4|2244.1|223
1619184300000|2021-04-23 13:25:00|2245.4|2245.1|2245.5|2245.2|2246.8|2246.5|2244.9|2244.6|440
1619184600000|2021-04-23 13:30:00|2245.9|2245.6|2242.4|2242.1|2248.5|2248.2|2237.5|2237.2|5105
1619184900000|2021-04-23 13:35:00|2242.5|2242.2|2249.7|2249.4|2252.4|2252.1|2241.8|2241.5|4045
1619185200000|2021-04-23 13:40:00|2250.1|2249.8|2252.5|2252.2|2252.6|2252.3|2248.3|2248|2181
1619185500000|2021-04-23 13:45:00|2252.7|2252.4|2254.6|2254.3|2255.3|2255|2246.9|2246.6|3320
1619185800000|2021-04-23 13:50:00|2254.4|2254.1|2259.6|2259.3|2259.7|2259.4|2253|2252.7|3992
1619186100000|2021-04-23 13:55:00|2259.5|2259.2|2262.5|2262.2|2263.2|2262.9|2257.2|2256.9|3173
1619186400000|2021-04-23 14:00:00|2262.6|2262.3|2263|2262.7|2265.5|2265.2|2261.6|2261.3|2902
1619186700000|2021-04-23 14:05:00|2262.6|2262.3|2263.9|2263.6|2265|2264.7|2262.5|2262.2|2059
1619187000000|2021-04-23 14:10:00|2263.8|2263.5|2265.3|2265|2266.1|2265.8|2262.9|2262.6|2228
1619187300000|2021-04-23 14:15:00|2265.4|2265.1|2260.9|2260.6|2265.7|2265.4|2260.2|2259.9|1926
1619187600000|2021-04-23 14:20:00|2261|2260.7|2262.7|2262.4|2263.6|2263.3|2260.3|2260|4766
1619187900000|2021-04-23 14:25:00|2262.6|2262.3|2266.5|2266.2|2267.5|2267.2|2262.4|2262.1|2505
1619188200000|2021-04-23 14:30:00|2266.7|2266.4|2269.1|2268.8|2270.5|2270.2|2264.4|2264.1|3661
1619188500000|2021-04-23 14:35:00|2269.4|2269.1|2268.9|2268.6|2271.3|2271|2268.3|2268|2758
1619188800000|2021-04-23 14:40:00|2268.8|2268.5|2263.8|2263.5|2270.2|2269.9|2263.2|2262.9|2384
1619189100000|2021-04-23 14:45:00|2263.9|2263.6|2263.8|2263.5|2267.2|2266.9|2263|2262.7|2017
1619189400000|2021-04-23 14:50:00|2263.9|2263.6|2260.1|2259.8|2265.5|2265.2|2259.8|2259.5|2323
1619189700000|2021-04-23 14:55:00|2260.4|2260.1|2264.3|2264|2264.7|2264.4|2259.2|2258.9|3508
1619190000000|2021-04-23 15:00:00|2264.4|2264.1|2266.7|2266.4|2268|2267.7|2263.9|2263.6|2816
1619190300000|2021-04-23 15:05:00|2266.8|2266.5|2263.1|2262.8|2268.1|2267.8|2262.8|2262.5|3480
1619190600000|2021-04-23 15:10:00|2263|2262.7|2262.8|2262.5|2264.8|2264.5|2260.8|2260.5|2071
1619190900000|2021-04-23 15:15:00|2262.6|2262.3|2269.9|2269.6|2270|2269.7|2262.6|2262.3|2958
1619191200000|2021-04-23 15:20:00|2269.8|2269.5|2266.7|2266.4|2271|2270.7|2266.7|2266.4|2504
1619191500000|2021-04-23 15:25:00|2266.8|2266.5|2264.8|2264.5|2267.3|2267|2263.6|2263.3|1660
1619191800000|2021-04-23 15:30:00|2264.6|2264.3|2266.1|2265.8|2267.5|2267.2|2264|2263.7|3392
1619192100000|2021-04-23 15:35:00|2266|2265.7|2266.7|2266.4|2268.1|2267.8|2265.3|2265|4489
1619192400000|2021-04-23 15:40:00|2266.6|2266.3|2266|2265.7|2267.8|2267.5|2265.4|2265.1|2677
1619192700000|2021-04-23 15:45:00|2265.8|2265.5|2269.9|2269.6|2270.5|2270.2|2265.4|2265.1|1641
1619193000000|2021-04-23 15:50:00|2269.8|2269.5|2269.6|2269.3|2270.6|2270.3|2268.3|2268|1665
1619193300000|2021-04-23 15:55:00|2269.5|2269.2|2269.1|2268.8|2269.9|2269.6|2268.5|2268.2|1637
1619193600000|2021-04-23 16:00:00|2269.3|2269|2267.1|2266.8|2269.7|2269.4|2266.1|2265.8|1210
1619193900000|2021-04-23 16:05:00|2267.2|2266.9|2271.1|2270.8|2272.2|2271.9|2267.2|2266.9|2382
1619194200000|2021-04-23 16:10:00|2271.2|2270.9|2267.6|2267.3|2271.9|2271.6|2267.4|2267.1|756
1619194500000|2021-04-23 16:15:00|2267.7|2267.4|2266.7|2266.4|2269.2|2268.9|2266.3|2266|1517
1619194800000|2021-04-23 16:20:00|2266.6|2266.3|2266.3|2266|2269.3|2269|2266.1|2265.8|795
1619195100000|2021-04-23 16:25:00|2266.2|2265.9|2264.4|2264.1|2266.7|2266.4|2263.8|2263.5|1077
1619195400000|2021-04-23 16:30:00|2264.3|2264|2265.9|2265.6|2266.9|2266.6|2264.2|2263.9|923
1619195700000|2021-04-23 16:35:00|2265.8|2265.5|2265.6|2265.3|2266.4|2266.1|2264.4|2264.1|685
1619196000000|2021-04-23 16:40:00|2265.2|2264.9|2264.2|2263.9|2266.7|2266.4|2264.2|2263.9|1585
1619196300000|2021-04-23 16:45:00|2264.3|2264|2265.5|2265.2|2266.9|2266.6|2263.2|2262.9|1504
1619196600000|2021-04-23 16:50:00|2265|2264.7|2264.6|2264.3|2266.4|2266.1|2264|2263.7|832
1619196900000|2021-04-23 16:55:00|2264.7|2264.4|2264.8|2264.5|2266.2|2265.9|2263.9|2263.6|1147
1619197200000|2021-04-23 17:00:00|2265|2264.7|2266.2|2265.9|2266.8|2266.5|2264.7|2264.4|1228
1619197500000|2021-04-23 17:05:00|2266.3|2266|2268.1|2267.8|2268.8|2268.5|2265.7|2265.4|1391
1619197800000|2021-04-23 17:10:00|2268.2|2267.9|2266.1|2265.8|2269.6|2269.3|2266.1|2265.8|918
1619198100000|2021-04-23 17:15:00|2266|2265.7|2268.4|2268.1|2268.6|2268.3|2265.9|2265.6|440
1619198400000|2021-04-23 17:20:00|2268.3|2268|2268.6|2268.3|2269.7|2269.4|2268.3|2268|588
1619198700000|2021-04-23 17:25:00|2268.7|2268.4|2270.7|2270.4|2270.8|2270.5|2268.6|2268.3|815
1619199000000|2021-04-23 17:30:00|2270.8|2270.5|2271.1|2270.8|2272.4|2272.1|2270.4|2270.1|1331
1619199300000|2021-04-23 17:35:00|2271|2270.7|2272|2271.7|2272.1|2271.8|2270.1|2269.8|633
1619199600000|2021-04-23 17:40:00|2271.9|2271.6|2273.9|2273.6|2274|2273.7|2271.1|2270.8|2294
1619199900000|2021-04-23 17:45:00|2273.8|2273.5|2273.3|2273|2274.3|2274|2272.7|2272.4|1216
1619200200000|2021-04-23 17:50:00|2273.2|2272.9|2273.8|2273.5|2274|2273.7|2272.8|2272.5|527
1619200500000|2021-04-23 17:55:00|2273.9|2273.6|2274.2|2273.9|2274.2|2273.9|2272.4|2272.1|655
1619200800000|2021-04-23 18:00:00|2274.3|2274|2276.4|2276.1|2277.3|2277|2274.3|2274|1732
1619201100000|2021-04-23 18:05:00|2276.2|2275.9|2277.1|2276.8|2279.3|2279|2275.8|2275.5|1761
1619201400000|2021-04-23 18:10:00|2277.2|2276.9|2276.7|2276.4|2278|2277.7|2276.5|2276.2|587
1619201700000|2021-04-23 18:15:00|2277|2276.7|2273.5|2273.2|2277.4|2277.1|2273.1|2272.8|1566
1619202000000|2021-04-23 18:20:00|2273.6|2273.3|2274.2|2273.9|2275.3|2275|2273.6|2273.3|720
1619202300000|2021-04-23 18:25:00|2274.3|2274|2274.2|2273.9|2275|2274.7|2273|2272.7|771
1619202600000|2021-04-23 18:30:00|2274.3|2274|2274.9|2274.6|2275|2274.7|2273.1|2272.8|809
1619202900000|2021-04-23 18:35:00|2275|2274.7|2275.1|2274.8|2276.2|2275.9|2274.4|2274.1|667
1619203200000|2021-04-23 18:40:00|2275.3|2275|2275|2274.7|2276.2|2275.9|2274.6|2274.3|641
1619203500000|2021-04-23 18:45:00|2274.9|2274.6|2275.2|2274.9|2275.9|2275.6|2274.2|2273.9|470
1619203800000|2021-04-23 18:50:00|2275.1|2274.8|2277.4|2277.1|2278.3|2278|2275|2274.7|692
1619204100000|2021-04-23 18:55:00|2277.3|2277|2278.8|2278.5|2279|2278.7|2277|2276.7|802
1619204400000|2021-04-23 19:00:00|2278.7|2278.4|2276.9|2276.6|2279.8|2279.5|2276.9|2276.6|1450
1619204700000|2021-04-23 19:05:00|2277|2276.7|2278.7|2278.4|2279.4|2279.1|2277|2276.7|748
1619205000000|2021-04-23 19:10:00|2278.5|2278.2|2279.1|2278.8|2279.7|2279.4|2278.3|2278|516
1619205300000|2021-04-23 19:15:00|2279.2|2278.9|2280|2279.7|2280.3|2280|2279.2|2278.9|444
1619205600000|2021-04-23 19:20:00|2280.1|2279.8|2280.5|2280.2|2280.8|2280.5|2278.7|2278.4|855
1619205900000|2021-04-23 19:25:00|2280.4|2280.1|2280.1|2279.8|2281.2|2280.9|2280|2279.7|732
1619206200000|2021-04-23 19:30:00|2280|2279.7|2280.3|2280|2281.1|2280.8|2280|2279.7|1033
1619206500000|2021-04-23 19:35:00|2280.2|2279.9|2279.2|2278.9|2281.1|2280.8|2279.1|2278.8|1653
1619206800000|2021-04-23 19:40:00|2279.4|2279.1|2277.1|2276.8|2280.1|2279.8|2276.8|2276.5|2537
1619207100000|2021-04-23 19:45:00|2277|2276.7|2276.9|2276.6|2278.3|2278|2275.3|2275|2000
1619207400000|2021-04-23 19:50:00|2277.1|2276.8|2276.2|2275.9|2278.3|2278|2275.5|2275.2|5563
1619207700000|2021-04-23 19:55:00|2276.1|2275.8|2270.5|2270.2|2276.2|2275.9|2269.7|2269.4|15858
1619208000000|2021-04-23 20:00:00|2270.4|2270.1|2270.8|2270.5|2273|2272.7|2268.7|2268.4|4260
1619208300000|2021-04-23 20:05:00|2271|2270.7|2269.6|2269.3|2271.7|2271.4|2269.5|2269.2|1080
1619208600000|2021-04-23 20:10:00|2269.9|2269.6|2268.9|2268.1|2270|2269.7|2267.2|2266.9|1159
1619208900000|2021-04-23 20:15:00|2269|2268.2|2269.3|2268.5|2269.3|2268.5|2269|2268.2|0
1619209200000|2021-04-23 20:20:00|2269.2|2268.4|2269.1|2268.3|2269.3|2268.5|2269|2268.2|0
1619209500000|2021-04-23 20:25:00|2269.2|2268.4|2269.1|2268.3|2269.2|2268.4|2269|2268.2|0
1619209800000|2021-04-23 20:30:00|2268.9|2268.6|2268.6|2268.3|2269.3|2269|2268|2267.7|294
1619210100000|2021-04-23 20:35:00|2268.9|2268.6|2268.9|2268.6|2269.2|2268.9|2268.6|2268.3|59
1619210400000|2021-04-23 20:40:00|2268.7|2268.4|2268.5|2268.2|2269|2268.7|2268.4|2268.1|38
1619210700000|2021-04-23 20:45:00|2268.4|2268.1|2268.1|2267.8|2268.7|2268.4|2268.1|2267.8|81
1619211000000|2021-04-23 20:50:00|2268.3|2268|2268.5|2268.2|2269|2268.7|2268.1|2267.8|84
1619211300000|2021-04-23 20:55:00|2268.4|2268.1|2268.9|2268.1|2269.2|2268.9|2268|2267.7|93
1619388000000|2021-04-25 22:00:00|2269|2268.2|2272.2|2271.9|2272.3|2272|2269|2268.2|267
1619388300000|2021-04-25 22:05:00|2272|2271.7|2272|2271.7|2272.8|2272.5|2271.2|2270.9|225
1619388600000|2021-04-25 22:10:00|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2270.6|2270.3|99
1619388900000|2021-04-25 22:15:00|2271.2|2270.9|2272.6|2272.3|2272.6|2272.3|2270.8|2270.5|56
1619389200000|2021-04-25 22:20:00|2272.5|2272.2|2273.7|2273.4|2273.8|2273.5|2272.1|2271.8|117
1619389500000|2021-04-25 22:25:00|2273.8|2273.5|2273.6|2273.3|2273.8|2273.5|2273.1|2272.8|43
1619389800000|2021-04-25 22:30:00|2273.7|2273.4|2275.4|2275.1|2275.9|2275.6|2273.6|2273.3|164
1619390100000|2021-04-25 22:35:00|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275|2274.7|30
1619390400000|2021-04-25 22:40:00|2275.1|2274.8|2274.5|2274.2|2275.5|2275.2|2274.1|2273.8|51
1619390700000|2021-04-25 22:45:00|2274.4|2274.1|2274.7|2274.4|2275.3|2275|2274.4|2274.1|25
1619391000000|2021-04-25 22:50:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|7
1619391300000|2021-04-25 22:55:00|2274.3|2274|2273.8|2273.5|2274.4|2274.1|2273.8|2273.5|68
1619391600000|2021-04-25 23:00:00|2274.1|2273.8|2274.6|2274.3|2274.6|2274.3|2273.1|2272.8|89
1619391900000|2021-04-25 23:05:00|2274.2|2273.9|2274.4|2274.1|2274.8|2274.5|2274.2|2273.9|28
1619392200000|2021-04-25 23:10:00|2274.1|2273.8|2273.8|2273.5|2274.3|2274|2273.3|2273|43
1619392500000|2021-04-25 23:15:00|2273.4|2273.1|2273.5|2273.2|2273.9|2273.6|2273.3|2273|37
1619392800000|2021-04-25 23:20:00|2273.2|2272.9|2273.1|2272.8|2273.3|2273|2272.9|2272.6|11
1619393100000|2021-04-25 23:25:00|2272.9|2272.6|2272.1|2271.8|2273.2|2272.9|2272.1|2271.8|26
1619393400000|2021-04-25 23:30:00|2272.6|2272.3|2272.2|2271.9|2272.6|2272.3|2271.4|2271.1|40
1619393700000|2021-04-25 23:35:00|2272.1|2271.8|2271.7|2271.4|2272.4|2272.1|2271.5|2271.2|20
1619394000000|2021-04-25 23:40:00|2272.3|2272|2273.3|2273|2273.3|2273|2271.9|2271.6|36
1619394300000|2021-04-25 23:45:00|2273|2272.7|2271.3|2271|2273|2272.7|2271.1|2270.8|37
1619394600000|2021-04-25 23:50:00|2271|2270.7|2272.1|2271.8|2272.3|2272|2271|2270.7|49
1619394900000|2021-04-25 23:55:00|2272.4|2272.1|2270.9|2270.6|2273|2272.7|2270.7|2270.4|91
1619395200000|2021-04-26 00:00:00|2271.1|2270.8|2271.6|2271.3|2272.2|2271.9|2268.7|2268.4|164
1619395500000|2021-04-26 00:05:00|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.1|2270.8|30
1619395800000|2021-04-26 00:10:00|2271.9|2271.6|2272.5|2272.2|2272.7|2272.4|2271.7|2271.4|34
1619396100000|2021-04-26 00:15:00|2272.4|2272.1|2272|2271.7|2273.4|2273.1|2272|2271.7|32
1619396400000|2021-04-26 00:20:00|2272.2|2271.9|2273.1|2272.8|2273.2|2272.9|2272.2|2271.9|28
1619396700000|2021-04-26 00:25:00|2273.3|2273|2274.6|2274.3|2275.2|2274.9|2273.3|2273|127
1619397000000|2021-04-26 00:30:00|2274.7|2274.4|2274.8|2274.5|2275.2|2274.9|2274.3|2274|76
1619397300000|2021-04-26 00:35:00|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.2|2273.9|31
1619397600000|2021-04-26 00:40:00|2274.6|2274.3|2273.3|2273|2274.7|2274.4|2272.8|2272.5|139
1619397900000|2021-04-26 00:45:00|2272.9|2272.6|2273.1|2272.8|2273.3|2273|2272.6|2272.3|44
1619398200000|2021-04-26 00:50:00|2273.2|2272.9|2273.7|2273.4|2274.2|2273.9|2273.2|2272.9|33
1619398500000|2021-04-26 00:55:00|2273.3|2273|2273.3|2273|2273.3|2273|2272.8|2272.5|14
1619398800000|2021-04-26 01:00:00|2273.5|2273.2|2272.7|2272.4|2273.8|2273.5|2271.9|2271.6|34
1619399100000|2021-04-26 01:05:00|2272.5|2272.2|2273.1|2272.8|2273.1|2272.8|2272.1|2271.8|21
1619399400000|2021-04-26 01:10:00|2273.3|2273|2272.7|2272.4|2274|2273.7|2272.7|2272.4|49
1619399700000|2021-04-26 01:15:00|2272.2|2271.9|2272.3|2272|2272.5|2272.2|2271.3|2271|50
1619400000000|2021-04-26 01:20:00|2272.4|2272.1|2272.5|2272.2|2273.3|2273|2272|2271.7|29
1619400300000|2021-04-26 01:25:00|2273.1|2272.8|2273|2272.7|2273.2|2272.9|2272.5|2272.2|22
1619400600000|2021-04-26 01:30:00|2273.6|2273.3|2272.2|2271.9|2273.6|2273.3|2271.9|2271.6|31
1619400900000|2021-04-26 01:35:00|2272.6|2272.3|2271.9|2271.6|2272.7|2272.4|2271.8|2271.5|15
1619401200000|2021-04-26 01:40:00|2271.7|2271.4|2273|2272.7|2273|2272.7|2271.6|2271.3|18
1619401500000|2021-04-26 01:45:00|2272.7|2272.4|2274.8|2274.5|2275.3|2275|2272.7|2272.4|88
1619401800000|2021-04-26 01:50:00|2274.9|2274.6|2275.1|2274.8|2275.2|2274.9|2274.3|2274|17
1619402100000|2021-04-26 01:55:00|2275.2|2274.9|2274.7|2274.4|2275.5|2275.2|2274.5|2274.2|67
1619402400000|2021-04-26 02:00:00|2274.6|2274.3|2274.6|2274.3|2274.7|2274.4|2274.3|2274|9
1619402700000|2021-04-26 02:05:00|2274.4|2274.1|2275.1|2274.8|2275.1|2274.8|2274.2|2273.9|27
1619403000000|2021-04-26 02:10:00|2274.7|2274.4|2275.3|2275|2275.5|2275.2|2274.6|2274.3|68
1619403300000|2021-04-26 02:15:00|2275.6|2275.3|2274.5|2274.2|2276.1|2275.8|2274.2|2273.9|49
1619403600000|2021-04-26 02:20:00|2274.6|2274.3|2275.9|2275.6|2275.9|2275.6|2274.4|2274.1|48
1619403900000|2021-04-26 02:25:00|2276|2275.7|2276.6|2276.3|2276.6|2276.3|2275.1|2274.8|41
1619404200000|2021-04-26 02:30:00|2276.4|2276.1|2276|2275.7|2276.7|2276.4|2274.9|2274.6|33
1619404500000|2021-04-26 02:35:00|2276.1|2275.8|2276.7|2276.4|2276.9|2276.6|2275.3|2275|148
1619404800000|2021-04-26 02:40:00|2276.6|2276.3|2277|2276.7|2277.2|2276.9|2276.6|2276.3|30
1619405100000|2021-04-26 02:45:00|2276.9|2276.6|2277|2276.7|2277.1|2276.8|2276.6|2276.3|18
1619405400000|2021-04-26 02:50:00|2276.8|2276.5|2277.3|2277|2277.6|2277.3|2276.8|2276.5|23
1619405700000|2021-04-26 02:55:00|2277.1|2276.8|2276.8|2276.5|2277.6|2277.3|2276.8|2276.5|15
1619406000000|2021-04-26 03:00:00|2276.5|2276.2|2276.4|2276.1|2277.1|2276.8|2276.4|2276.1|17
1619406300000|2021-04-26 03:05:00|2276.1|2275.8|2276.8|2276.5|2276.9|2276.6|2275.9|2275.6|16
1619406600000|2021-04-26 03:10:00|2277|2276.7|2277.7|2277.4|2277.7|2277.4|2276.9|2276.6|18
1619406900000|2021-04-26 03:15:00|2277.9|2277.6|2277.8|2277.5|2278.3|2278|2277|2276.7|37
1619407200000|2021-04-26 03:20:00|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2276.7|2276.4|29
1619407500000|2021-04-26 03:25:00|2277|2276.7|2277.1|2276.8|2277.5|2277.2|2276.2|2275.9|27
1619407800000|2021-04-26 03:30:00|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2276.8|2276.5|15
1619408100000|2021-04-26 03:35:00|2277.3|2277|2276.7|2276.4|2277.7|2277.4|2276.5|2276.2|17
1619408400000|2021-04-26 03:40:00|2276.5|2276.2|2276.7|2276.4|2276.7|2276.4|2276.3|2276|9
1619408700000|2021-04-26 03:45:00|2277.1|2276.8|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|6
1619409000000|2021-04-26 03:50:00|2277.3|2277|2277.1|2276.8|2277.3|2277|2277.1|2276.8|5
1619409300000|2021-04-26 03:55:00|2277.2|2276.9|2276.9|2276.6|2277.6|2277.3|2276.9|2276.6|23
1619409600000|2021-04-26 04:00:00|2277|2276.7|2278.2|2277.9|2278.3|2278|2277|2276.7|19
1619409900000|2021-04-26 04:05:00|2278.4|2278.1|2278.5|2278.2|2278.7|2278.4|2278.2|2277.9|95
1619410200000|2021-04-26 04:10:00|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.2|2277.9|22
1619410500000|2021-04-26 04:15:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.2|2277.9|44
1619410800000|2021-04-26 04:20:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|24
1619411100000|2021-04-26 04:25:00|2278.3|2278|2278.2|2277.9|2278.4|2278.1|2278.2|2277.9|24
1619411400000|2021-04-26 04:30:00|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|14
1619411700000|2021-04-26 04:35:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.2|2277.9|28
1619412000000|2021-04-26 04:40:00|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2278.1|2277.8|12
1619412300000|2021-04-26 04:45:00|2278|2277.7|2278|2277.7|2278.3|2278|2277.7|2277.4|15
1619412600000|2021-04-26 04:50:00|2278.1|2277.8|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|12
1619412900000|2021-04-26 04:55:00|2278|2277.7|2278|2277.7|2278.4|2278.1|2278|2277.7|7
1619413200000|2021-04-26 05:00:00|2277.9|2277.6|2278.7|2278.4|2278.7|2278.4|2277.2|2276.9|44
1619413500000|2021-04-26 05:05:00|2278.3|2278|2277.6|2277.3|2278.3|2278|2277.2|2276.9|26
1619413800000|2021-04-26 05:10:00|2277.2|2276.9|2277.3|2277|2277.7|2277.4|2277.2|2276.9|18
1619414100000|2021-04-26 05:15:00|2277.2|2276.9|2277.4|2277.1|2277.6|2277.3|2277.2|2276.9|20
1619414400000|2021-04-26 05:20:00|2277.6|2277.3|2277.4|2277.1|2278.1|2277.8|2277.2|2276.9|29
1619414700000|2021-04-26 05:25:00|2277.7|2277.4|2277.8|2277.5|2278.2|2277.9|2277.5|2277.2|15
1619415000000|2021-04-26 05:30:00|2277.9|2277.6|2278.8|2278.5|2279.1|2278.8|2277.9|2277.6|31
1619415300000|2021-04-26 05:35:00|2278.5|2278.2|2277.8|2277.5|2278.6|2278.3|2277.7|2277.4|17
1619415600000|2021-04-26 05:40:00|2277.5|2277.2|2277|2276.7|2277.8|2277.5|2276.7|2276.4|25
1619415900000|2021-04-26 05:45:00|2276.6|2276.3|2276.5|2276.2|2277|2276.7|2276.1|2275.8|40
1619416200000|2021-04-26 05:50:00|2276.4|2276.1|2277.3|2277|2277.3|2277|2276.4|2276.1|13
1619416500000|2021-04-26 05:55:00|2276.8|2276.5|2276.9|2276.6|2277.2|2276.9|2276.8|2276.5|36
1619416800000|2021-04-26 06:00:00|2277.1|2276.8|2277.6|2277.3|2278.1|2277.8|2276.7|2276.4|30
1619417100000|2021-04-26 06:05:00|2277.5|2277.2|2277.3|2277|2277.7|2277.4|2276.6|2276.3|62
1619417400000|2021-04-26 06:10:00|2276.9|2276.6|2277.4|2277.1|2277.8|2277.5|2276.9|2276.6|22
1619417700000|2021-04-26 06:15:00|2277.5|2277.2|2277.4|2277.1|2277.6|2277.3|2276.6|2276.3|119
1619418000000|2021-04-26 06:20:00|2277.3|2277|2277.2|2276.9|2277.3|2277|2276.4|2276.1|29
1619418300000|2021-04-26 06:25:00|2277.1|2276.8|2277.9|2277.6|2278|2277.7|2277.1|2276.8|41
1619418600000|2021-04-26 06:30:00|2278|2277.7|2277.2|2276.9|2278|2277.7|2277.2|2276.9|30
1619418900000|2021-04-26 06:35:00|2277.1|2276.8|2276.8|2276.5|2277.2|2276.9|2276.7|2276.4|32
1619419200000|2021-04-26 06:40:00|2277.1|2276.8|2277.3|2277|2277.8|2277.5|2277.1|2276.8|26
1619419500000|2021-04-26 06:45:00|2277.2|2276.9|2276.3|2276|2277.3|2277|2276.3|2276|34
1619419800000|2021-04-26 06:50:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|18
1619420100000|2021-04-26 06:55:00|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2275.7|2275.4|74
1619420400000|2021-04-26 07:00:00|2276.5|2276.2|2274.7|2274.4|2276.6|2276.3|2274.3|2274|236
1619420700000|2021-04-26 07:05:00|2274.9|2274.6|2276.4|2276.1|2276.4|2276.1|2274.5|2274.2|56
1619421000000|2021-04-26 07:10:00|2276.3|2276|2274.4|2274.1|2276.6|2276.3|2273.5|2273.2|82
1619421300000|2021-04-26 07:15:00|2274.5|2274.2|2274.8|2274.5|2275.2|2274.9|2274.5|2274.2|44
1619421600000|2021-04-26 07:20:00|2274.4|2274.1|2274.9|2274.6|2275.4|2275.1|2274.4|2274.1|48
1619421900000|2021-04-26 07:25:00|2275.2|2274.9|2275.7|2275.4|2276.6|2276.3|2275.1|2274.8|22
1619422200000|2021-04-26 07:30:00|2275.4|2275.1|2274.9|2274.6|2275.6|2275.3|2274.4|2274.1|54
1619422500000|2021-04-26 07:35:00|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2273.8|2273.5|41
1619422800000|2021-04-26 07:40:00|2275.3|2275|2275.7|2275.4|2275.7|2275.4|2275|2274.7|32
1619423100000|2021-04-26 07:45:00|2276|2275.7|2277|2276.7|2277.1|2276.8|2275.5|2275.2|184
1619423400000|2021-04-26 07:50:00|2277.1|2276.8|2277|2276.7|2278|2277.7|2276.9|2276.6|388
1619423700000|2021-04-26 07:55:00|2276.9|2276.6|2279.3|2279|2279.3|2279|2276.9|2276.6|330
1619424000000|2021-04-26 08:00:00|2279.1|2278.8|2280.4|2280.1|2280.6|2280.3|2279.1|2278.8|319
1619424300000|2021-04-26 08:05:00|2280.3|2280|2279.9|2279.6|2280.8|2280.5|2279.5|2279.2|258
1619424600000|2021-04-26 08:10:00|2280|2279.7|2280.5|2280.2|2280.8|2280.5|2279.3|2279|308
1619424900000|2021-04-26 08:15:00|2280.4|2280.1|2280.4|2280.1|2280.8|2280.5|2279.7|2279.4|83
1619425200000|2021-04-26 08:20:00|2280.7|2280.4|2281.9|2281.6|2282.7|2282.4|2279|2278.7|713
1619425500000|2021-04-26 08:25:00|2282|2281.7|2283|2282.7|2283.2|2282.9|2279.3|2279|614
1619425800000|2021-04-26 08:30:00|2282.4|2282.1|2280.1|2279.8|2283|2282.7|2279.7|2279.4|195
1619426100000|2021-04-26 08:35:00|2279.9|2279.6|2279.1|2278.8|2280.7|2280.4|2278.4|2278.1|228
1619426400000|2021-04-26 08:40:00|2279|2278.7|2280.1|2279.8|2280.7|2280.4|2278.7|2278.4|74
1619426700000|2021-04-26 08:45:00|2280.4|2280.1|2280.2|2279.9|2281|2280.7|2279.8|2279.5|45
1619427000000|2021-04-26 08:50:00|2280|2279.7|2281|2280.7|2281.2|2280.9|2279.6|2279.3|134
1619427300000|2021-04-26 08:55:00|2281.1|2280.8|2279.7|2279.4|2281.1|2280.8|2279|2278.7|160
1619427600000|2021-04-26 09:00:00|2279.1|2278.8|2278.9|2278.6|2279.2|2278.9|2278.4|2278.1|108
1619427900000|2021-04-26 09:05:00|2278.8|2278.5|2281.9|2281.6|2282.1|2281.8|2278.8|2278.5|193
1619428200000|2021-04-26 09:10:00|2281.7|2281.4|2282.2|2281.9|2282.4|2282.1|2281.3|2281|152
1619428500000|2021-04-26 09:15:00|2282|2281.7|2282.7|2282.4|2283.1|2282.8|2281.9|2281.6|152
1619428800000|2021-04-26 09:20:00|2282.6|2282.3|2283.5|2283.2|2283.9|2283.6|2282.4|2282.1|147
1619429100000|2021-04-26 09:25:00|2283.3|2283|2282.1|2281.8|2283.3|2283|2282.1|2281.8|110
1619429400000|2021-04-26 09:30:00|2282|2281.7|2281.1|2280.8|2282|2281.7|2280.7|2280.4|123
1619429700000|2021-04-26 09:35:00|2281.2|2280.9|2281|2280.7|2281.7|2281.4|2280.6|2280.3|74
1619430000000|2021-04-26 09:40:00|2281.1|2280.8|2281.4|2281.1|2281.5|2281.2|2280.6|2280.3|43
1619430300000|2021-04-26 09:45:00|2281.8|2281.5|2282.2|2281.9|2282.6|2282.3|2281.6|2281.3|35
1619430600000|2021-04-26 09:50:00|2282.1|2281.8|2279.8|2279.5|2282.1|2281.8|2279.4|2279.1|191
1619430900000|2021-04-26 09:55:00|2279.6|2279.3|2279.2|2278.9|2279.8|2279.5|2278.8|2278.5|47
1619431200000|2021-04-26 10:00:00|2279|2278.7|2274.7|2274.4|2279|2278.7|2273.2|2272.9|778
1619431500000|2021-04-26 10:05:00|2274.6|2274.3|2276.7|2276.4|2277.1|2276.8|2274.4|2274.1|241
1619431800000|2021-04-26 10:10:00|2276.6|2276.3|2277.2|2276.9|2278.8|2278.5|2275.8|2275.5|209
1619432100000|2021-04-26 10:15:00|2277|2276.7|2276.3|2276|2277.3|2277|2276.2|2275.9|48
1619432400000|2021-04-26 10:20:00|2276.2|2275.9|2277.4|2277.1|2277.4|2277.1|2276|2275.7|24
1619432700000|2021-04-26 10:25:00|2277.8|2277.5|2278.5|2278.2|2278.5|2278.2|2277.2|2276.9|38
1619433000000|2021-04-26 10:30:00|2278.4|2278.1|2278.5|2278.2|2278.9|2278.6|2277.9|2277.6|32
1619433300000|2021-04-26 10:35:00|2278.4|2278.1|2277.9|2277.6|2278.9|2278.6|2277.5|2277.2|134
1619433600000|2021-04-26 10:40:00|2277.8|2277.5|2278.1|2277.8|2278.3|2278|2277.4|2277.1|35
1619433900000|2021-04-26 10:45:00|2277.9|2277.6|2277.2|2276.9|2278.1|2277.8|2276.8|2276.5|49
1619434200000|2021-04-26 10:50:00|2277.3|2277|2278.1|2277.8|2278.5|2278.2|2276.5|2276.2|85
1619434500000|2021-04-26 10:55:00|2278.5|2278.2|2277.3|2277|2279.1|2278.8|2277|2276.7|76
1619434800000|2021-04-26 11:00:00|2277.4|2277.1|2278|2277.7|2278.6|2278.3|2277|2276.7|57
1619435100000|2021-04-26 11:05:00|2278.2|2277.9|2279.7|2279.4|2279.7|2279.4|2277.2|2276.9|56
1619435400000|2021-04-26 11:10:00|2279.9|2279.6|2280.7|2280.4|2280.8|2280.5|2279.5|2279.2|101
1619435700000|2021-04-26 11:15:00|2280.9|2280.6|2280.3|2280|2281.6|2281.3|2280.1|2279.8|175
1619436000000|2021-04-26 11:20:00|2280.4|2280.1|2279.8|2279.5|2280.7|2280.4|2279.6|2279.3|38
1619436300000|2021-04-26 11:25:00|2279.9|2279.6|2279.5|2279.2|2280|2279.7|2279|2278.7|26
1619436600000|2021-04-26 11:30:00|2279.1|2278.8|2281|2280.7|2281.6|2281.3|2278.8|2278.5|242
1619436900000|2021-04-26 11:35:00|2281.1|2280.8|2281.5|2281.2|2282.1|2281.8|2281|2280.7|136
1619437200000|2021-04-26 11:40:00|2281.4|2281.1|2280.8|2280.5|2281.5|2281.2|2280.3|2280|87
1619437500000|2021-04-26 11:45:00|2281|2280.7|2281.6|2281.3|2281.7|2281.4|2280.2|2279.9|121
1619437800000|2021-04-26 11:50:00|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2280.3|2280|269
1619438100000|2021-04-26 11:55:00|2281.1|2280.8|2280.6|2280.3|2281.4|2281.1|2280.5|2280.2|143
1619438400000|2021-04-26 12:00:00|2280.7|2280.4|2281.6|2281.3|2281.6|2281.3|2279.8|2279.5|240
1619438700000|2021-04-26 12:05:00|2281.5|2281.2|2280.6|2280.3|2281.9|2281.6|2280.4|2280.1|293
1619439000000|2021-04-26 12:10:00|2280.5|2280.2|2280|2279.7|2280.5|2280.2|2279.7|2279.4|163
1619439300000|2021-04-26 12:15:00|2279.9|2279.6|2281.3|2281|2282.5|2282.2|2279.7|2279.4|268
1619439600000|2021-04-26 12:20:00|2281.4|2281.1|2282.2|2281.9|2283.5|2283.2|2281|2280.7|197
1619439900000|2021-04-26 12:25:00|2282.3|2282|2282.6|2282.3|2282.9|2282.6|2281.6|2281.3|194
1619440200000|2021-04-26 12:30:00|2282.5|2282.2|2282.3|2282|2283.3|2283|2281.3|2281|266
1619440500000|2021-04-26 12:35:00|2282.2|2281.9|2282.5|2282.2|2283|2282.7|2281.4|2281.1|361
1619440800000|2021-04-26 12:40:00|2282.3|2282|2282.6|2282.3|2283.5|2283.2|2281.5|2281.2|256
1619441100000|2021-04-26 12:45:00|2282.7|2282.4|2281.6|2281.3|2282.8|2282.5|2281.6|2281.3|154
1619441400000|2021-04-26 12:50:00|2281.8|2281.5|2282.7|2282.4|2283|2282.7|2281.6|2281.3|115
1619441700000|2021-04-26 12:55:00|2282.6|2282.3|2281.9|2281.6|2282.7|2282.4|2281.4|2281.1|313
1619442000000|2021-04-26 13:00:00|2282|2281.7|2280.8|2280.5|2282.5|2282.2|2280.6|2280.3|484
1619442300000|2021-04-26 13:05:00|2280.7|2280.4|2282.1|2281.8|2282.3|2282|2280.4|2280.1|234
1619442600000|2021-04-26 13:10:00|2282.3|2282|2282|2281.7|2282.5|2282.2|2281.7|2281.4|178
1619442900000|2021-04-26 13:15:00|2281.9|2281.6|2282|2281.7|2282.2|2281.9|2281.3|2281|214
1619443200000|2021-04-26 13:20:00|2282.1|2281.8|2285|2284.7|2285.9|2285.6|2282|2281.7|1348
1619443500000|2021-04-26 13:25:00|2284.9|2284.6|2284.7|2284.4|2285.6|2285.3|2284.5|2284.2|1016
1619443800000|2021-04-26 13:30:00|2284.8|2284.5|2290.1|2289.8|2291|2290.7|2284.7|2284.4|5925
1619444100000|2021-04-26 13:35:00|2290|2289.7|2290.6|2290.3|2294.1|2293.8|2289.7|2289.4|4561
1619444400000|2021-04-26 13:40:00|2290.2|2289.9|2292.4|2292.1|2293.1|2292.8|2289.3|2289|2226
1619444700000|2021-04-26 13:45:00|2292.6|2292.3|2290.9|2290.6|2293.8|2293.5|2289.3|2289|1678
1619445000000|2021-04-26 13:50:00|2290.8|2290.5|2285.4|2285.1|2291|2290.7|2281.8|2281.5|3563
1619445300000|2021-04-26 13:55:00|2285.5|2285.2|2289|2288.7|2292.3|2292|2285.5|2285.2|2770
1619445600000|2021-04-26 14:00:00|2289.1|2288.8|2291.4|2291.1|2292.4|2292.1|2286.9|2286.6|1922
1619445900000|2021-04-26 14:05:00|2291.6|2291.3|2292.8|2292.5|2293.5|2293.2|2291.2|2290.9|1544
1619446200000|2021-04-26 14:10:00|2292.6|2292.3|2291.5|2291.2|2292.6|2292.3|2289.2|2288.9|1455
1619446500000|2021-04-26 14:15:00|2291.2|2290.9|2286.8|2286.5|2291.3|2291|2283.5|2283.2|3456
1619446800000|2021-04-26 14:20:00|2286.7|2286.4|2291|2290.7|2291.2|2290.9|2284.1|2283.8|3083
1619447100000|2021-04-26 14:25:00|2290.9|2290.6|2289.6|2289.3|2292|2291.7|2288.5|2288.2|2098
1619447400000|2021-04-26 14:30:00|2289.7|2289.4|2292.6|2292.3|2292.6|2292.3|2289.3|2289|1476
1619447700000|2021-04-26 14:35:00|2292.7|2292.4|2293.4|2293.1|2295.5|2295.2|2292.7|2292.4|2196
1619448000000|2021-04-26 14:40:00|2293.1|2292.8|2291|2290.7|2294|2293.7|2289.6|2289.3|1647
1619448300000|2021-04-26 14:45:00|2291.2|2290.9|2288|2287.7|2291.7|2291.4|2287.6|2287.3|1470
1619448600000|2021-04-26 14:50:00|2287.7|2287.4|2291.6|2291.3|2291.9|2291.6|2287|2286.7|1951
1619448900000|2021-04-26 14:55:00|2291.5|2291.2|2294.5|2294.2|2294.6|2294.3|2289.9|2289.6|1522
1619449200000|2021-04-26 15:00:00|2294.4|2294.1|2296.2|2295.9|2296.4|2296.1|2292.8|2292.5|1373
1619449500000|2021-04-26 15:05:00|2296.1|2295.8|2296|2295.7|2296.2|2295.9|2294|2293.7|715
1619449800000|2021-04-26 15:10:00|2295.9|2295.6|2297.9|2297.6|2298|2297.7|2295|2294.7|1379
1619450100000|2021-04-26 15:15:00|2297.6|2297.3|2296.4|2296.1|2297.8|2297.5|2295|2294.7|1394
1619450400000|2021-04-26 15:20:00|2296.2|2295.9|2297.1|2296.8|2297.1|2296.8|2295.1|2294.8|1069
1619450700000|2021-04-26 15:25:00|2297|2296.7|2298.1|2297.8|2298.6|2298.3|2295.8|2295.5|1287
1619451000000|2021-04-26 15:30:00|2298.2|2297.9|2298.7|2298.4|2299.2|2298.9|2296.5|2296.2|2279
1619451300000|2021-04-26 15:35:00|2298.6|2298.3|2298|2297.7|2299.1|2298.8|2297.5|2297.2|1057
1619451600000|2021-04-26 15:40:00|2297.8|2297.5|2298.4|2298.1|2298.9|2298.6|2297.7|2297.4|1033
1619451900000|2021-04-26 15:45:00|2298.5|2298.2|2294.8|2294.5|2299.8|2299.5|2294.4|2294.1|1931
1619452200000|2021-04-26 15:50:00|2294.6|2294.3|2296|2295.7|2296.8|2296.5|2294.5|2294.2|759
1619452500000|2021-04-26 15:55:00|2296.1|2295.8|2297.9|2297.6|2299.5|2299.2|2296.1|2295.8|766
1619452800000|2021-04-26 16:00:00|2298.1|2297.8|2299.2|2298.9|2299.5|2299.2|2297.4|2297.1|892
1619453100000|2021-04-26 16:05:00|2299|2298.7|2295.6|2295.3|2299.3|2299|2295.6|2295.3|1344
1619453400000|2021-04-26 16:10:00|2295.5|2295.2|2297|2296.7|2297.5|2297.2|2294.7|2294.4|1417
1619453700000|2021-04-26 16:15:00|2297.1|2296.8|2297|2296.7|2298.6|2298.3|2295.1|2294.8|1164
1619454000000|2021-04-26 16:20:00|2297.1|2296.8|2297.3|2297|2297.9|2297.6|2295.9|2295.6|515
1619454300000|2021-04-26 16:25:00|2297.2|2296.9|2296.2|2295.9|2297.2|2296.9|2295.7|2295.4|711
1619454600000|2021-04-26 16:30:00|2296.1|2295.8|2296.2|2295.9|2296.5|2296.2|2295.1|2294.8|551
1619454900000|2021-04-26 16:35:00|2296.1|2295.8|2295.8|2295.5|2296.2|2295.9|2295.2|2294.9|639
1619455200000|2021-04-26 16:40:00|2295.9|2295.6|2297|2296.7|2297.4|2297.1|2295.9|2295.6|639
1619455500000|2021-04-26 16:45:00|2296.9|2296.6|2296.2|2295.9|2298.1|2297.8|2296|2295.7|606
1619455800000|2021-04-26 16:50:00|2296.1|2295.8|2297.3|2297|2297.4|2297.1|2295.9|2295.6|515
1619456100000|2021-04-26 16:55:00|2297.4|2297.1|2296.6|2296.3|2298.1|2297.8|2296.3|2296|598
1619456400000|2021-04-26 17:00:00|2296.5|2296.2|2297.4|2297.1|2298|2297.7|2296.5|2296.2|1611
1619456700000|2021-04-26 17:05:00|2297.3|2297|2298.5|2298.2|2298.9|2298.6|2297.2|2296.9|701
1619457000000|2021-04-26 17:10:00|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2297.9|2297.6|216
1619457300000|2021-04-26 17:15:00|2299.2|2298.9|2299|2298.7|2299.6|2299.3|2298.4|2298.1|384
1619457600000|2021-04-26 17:20:00|2299.1|2298.8|2296.6|2296.3|2299.4|2299.1|2296.4|2296.1|626
1619457900000|2021-04-26 17:25:00|2296.5|2296.2|2296.6|2296.3|2297.7|2297.4|2296.1|2295.8|404
1619458200000|2021-04-26 17:30:00|2296.8|2296.5|2295.3|2295|2297.4|2297.1|2294.6|2294.3|699
1619458500000|2021-04-26 17:35:00|2295.5|2295.2|2294.8|2294.5|2295.8|2295.5|2294.7|2294.4|485
1619458800000|2021-04-26 17:40:00|2294.7|2294.4|2295.8|2295.5|2296.1|2295.8|2294.3|2294|451
1619459100000|2021-04-26 17:45:00|2295.7|2295.4|2296.7|2296.4|2296.8|2296.5|2294.9|2294.6|711
1619459400000|2021-04-26 17:50:00|2296.6|2296.3|2297.4|2297.1|2297.6|2297.3|2296.2|2295.9|1132
1619459700000|2021-04-26 17:55:00|2297.3|2297|2296.4|2296.1|2297.3|2297|2295.7|2295.4|728
1619460000000|2021-04-26 18:00:00|2296.3|2296|2299.1|2298.8|2299.2|2298.9|2296.3|2296|676
1619460300000|2021-04-26 18:05:00|2299|2298.7|2298.7|2298.4|2299.3|2299|2298.5|2298.2|406
1619460600000|2021-04-26 18:10:00|2298.6|2298.3|2297.8|2297.5|2299|2298.7|2297.6|2297.3|342
1619460900000|2021-04-26 18:15:00|2297.9|2297.6|2297.3|2297|2298.3|2298|2297.3|2297|531
1619461200000|2021-04-26 18:20:00|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2296.1|2295.8|655
1619461500000|2021-04-26 18:25:00|2297.3|2297|2298.8|2298.5|2299.6|2299.3|2297.1|2296.8|830
1619461800000|2021-04-26 18:30:00|2298.9|2298.6|2298.4|2298.1|2299|2298.7|2297.4|2297.1|645
1619462100000|2021-04-26 18:35:00|2298.5|2298.2|2297.3|2297|2298.7|2298.4|2296.7|2296.4|394
1619462400000|2021-04-26 18:40:00|2297.4|2297.1|2298.5|2298.2|2298.7|2298.4|2297.4|2297.1|360
1619462700000|2021-04-26 18:45:00|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2297.4|2297.1|355
1619463000000|2021-04-26 18:50:00|2298.5|2298.2|2298.9|2298.6|2299.6|2299.3|2298.3|2298|470
1619463300000|2021-04-26 18:55:00|2298.8|2298.5|2299.7|2299.4|2299.7|2299.4|2298.2|2297.9|568
1619463600000|2021-04-26 19:00:00|2299.6|2299.3|2298.8|2298.5|2300|2299.7|2297.1|2296.8|831
1619463900000|2021-04-26 19:05:00|2298.7|2298.4|2299.5|2299.2|2299.8|2299.5|2298.7|2298.4|438
1619464200000|2021-04-26 19:10:00|2299.6|2299.3|2298.6|2298.3|2300.2|2299.9|2298.5|2298.2|689
1619464500000|2021-04-26 19:15:00|2298.7|2298.4|2300.3|2300|2300.3|2300|2298.6|2298.3|473
1619464800000|2021-04-26 19:20:00|2300.2|2299.9|2301.6|2301.3|2302|2301.7|2300.2|2299.9|1534
1619465100000|2021-04-26 19:25:00|2301.7|2301.4|2295.4|2295.1|2302.3|2302|2294.1|2293.8|1695
1619465400000|2021-04-26 19:30:00|2295.6|2295.3|2295.2|2294.9|2297.5|2297.2|2292.7|2292.4|3167
1619465700000|2021-04-26 19:35:00|2295.3|2295|2299.1|2298.8|2300.1|2299.8|2295.2|2294.9|2128
1619466000000|2021-04-26 19:40:00|2299|2298.7|2299|2298.7|2300.7|2300.4|2297.4|2297.1|1667
1619466300000|2021-04-26 19:45:00|2298.9|2298.6|2297.2|2296.9|2300.5|2300.2|2296.3|2296|1438
1619466600000|2021-04-26 19:50:00|2297|2296.7|2299.4|2299.1|2299.5|2299.2|2296.8|2296.5|2013
1619466900000|2021-04-26 19:55:00|2299.7|2299.4|2297.2|2296.9|2300.1|2299.8|2296|2295.7|8010
1619467200000|2021-04-26 20:00:00|2297.9|2297.6|2299.1|2298.8|2300|2299.7|2296.9|2296.6|2569
1619467500000|2021-04-26 20:05:00|2299.2|2298.9|2300.6|2300.3|2300.6|2300.3|2297.5|2297.2|1864
1619467800000|2021-04-26 20:10:00|2301.1|2300.8|2299.8|2299|2301.1|2300.8|2298.8|2298.5|1637
1619468100000|2021-04-26 20:15:00|2299.9|2299.1|2299.9|2299.1|2300.2|2299.4|2299.7|2298.9|2
1619468400000|2021-04-26 20:20:00|2299.8|2299|2299.3|2298.5|2300|2299.2|2299.3|2298.5|0
1619468700000|2021-04-26 20:25:00|2299.4|2298.6|2299.6|2298.8|2299.8|2299|2299.4|2298.6|0
1619469000000|2021-04-26 20:30:00|2299.8|2299.5|2298.8|2298.5|2299.8|2299.5|2298.7|2298.4|322
1619469300000|2021-04-26 20:35:00|2299|2298.7|2300.1|2299.8|2300.1|2299.8|2299|2298.7|136
1619469600000|2021-04-26 20:40:00|2300.2|2299.9|2301.3|2301|2301.3|2301|2300|2299.7|225
1619469900000|2021-04-26 20:45:00|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2299.7|2299.4|103
1619470200000|2021-04-26 20:50:00|2300.6|2300.3|2301|2300.7|2301.1|2300.8|2299.4|2299.1|209
1619470500000|2021-04-26 20:55:00|2301.2|2300.9|2301.7|2300.9|2301.7|2301.4|2301|2300.7|142
1619470800000|2021-04-26 21:00:00|2301.6|2300.8|2301.8|2301|2301.8|2301|2301.6|2300.8|0
1619471100000|2021-04-26 21:05:00|2301.9|2301.1|2301.9|2301.1|2302|2301.2|2301.8|2301|0
1619471400000|2021-04-26 21:10:00|2301.8|2301|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1619471700000|2021-04-26 21:15:00|2302|2301.2|2301.8|2301|2302|2301.2|2301.8|2301|0
1619472300000|2021-04-26 21:25:00|2301.9|2301.1|2301.8|2301|2301.9|2301.1|2301.8|2301|0
1619472600000|2021-04-26 21:30:00|2301.9|2301.1|2301.9|2301.1|2301.9|2301.1|2301.8|2301|0
1619472900000|2021-04-26 21:35:00|2301.8|2301|2301.8|2301|2301.9|2301.1|2301.7|2300.9|0
1619473200000|2021-04-26 21:40:00|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|2301.7|2300.9|0
1619473500000|2021-04-26 21:45:00|2301.6|2300.8|2301.6|2300.8|2301.7|2300.9|2301.6|2300.8|0
1619474100000|2021-04-26 21:55:00|2301.8|2301|2301.6|2300.8|2301.8|2301|2301.6|2300.8|0
1619474400000|2021-04-26 22:00:00|2300.4|2300.1|2300.4|2300.1|2301.6|2301.3|2300|2299.7|180
1619474700000|2021-04-26 22:05:00|2300.5|2300.2|2301.2|2300.9|2301.2|2300.9|2299.8|2299.5|73
1619475000000|2021-04-26 22:10:00|2301.3|2301|2301.1|2300.8|2301.6|2301.3|2300.2|2299.9|107
1619475300000|2021-04-26 22:15:00|2301.3|2301|2301.3|2301|2301.4|2301.1|2300.8|2300.5|16
1619475600000|2021-04-26 22:20:00|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2300.4|2300.1|42
1619475900000|2021-04-26 22:25:00|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|8
1619476200000|2021-04-26 22:30:00|2301.3|2301|2300.4|2300.1|2301.3|2301|2300.4|2300.1|32
1619476500000|2021-04-26 22:35:00|2300.5|2300.2|2300.8|2300.5|2301.3|2301|2300.5|2300.2|11
1619476800000|2021-04-26 22:40:00|2300.6|2300.3|2300.4|2300.1|2300.7|2300.4|2299.4|2299.1|72
1619477100000|2021-04-26 22:45:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|5
1619477400000|2021-04-26 22:50:00|2299.8|2299.5|2299.5|2299.2|2299.8|2299.5|2299.2|2298.9|17
1619477700000|2021-04-26 22:55:00|2299.9|2299.6|2299.8|2299.5|2300.4|2300.1|2299.7|2299.4|20
1619478000000|2021-04-26 23:00:00|2300|2299.7|2300.1|2299.8|2300.4|2300.1|2300|2299.7|9
1619478300000|2021-04-26 23:05:00|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|4
1619478600000|2021-04-26 23:10:00|2300.8|2300.5|2300.4|2300.1|2300.9|2300.6|2300.4|2300.1|5
1619478900000|2021-04-26 23:15:00|2300.3|2300|2299.5|2299.2|2300.5|2300.2|2299.5|2299.2|15
1619479200000|2021-04-26 23:20:00|2299.6|2299.3|2300.1|2299.8|2300.1|2299.8|2299.4|2299.1|33
1619479500000|2021-04-26 23:25:00|2299.5|2299.2|2300|2299.7|2300.4|2300.1|2299.5|2299.2|17
1619479800000|2021-04-26 23:30:00|2300.2|2299.9|2300.8|2300.5|2300.9|2300.6|2299.9|2299.6|34
1619480100000|2021-04-26 23:35:00|2300.7|2300.4|2302.3|2302|2302.6|2302.3|2300.7|2300.4|99
1619480400000|2021-04-26 23:40:00|2302.4|2302.1|2302.5|2302.2|2302.7|2302.4|2302.1|2301.8|73
1619480700000|2021-04-26 23:45:00|2302.8|2302.5|2303.6|2303.3|2303.6|2303.3|2302.5|2302.2|40
1619481000000|2021-04-26 23:50:00|2303.3|2303|2302.5|2302.2|2303.4|2303.1|2302.2|2301.9|63
1619481300000|2021-04-26 23:55:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.2|2301.9|14
1619481600000|2021-04-27 00:00:00|2302.3|2302|2301.2|2300.9|2302.3|2302|2300.7|2300.4|59
1619481900000|2021-04-27 00:05:00|2301.3|2301|2301.2|2300.9|2301.6|2301.3|2300.7|2300.4|20
1619482200000|2021-04-27 00:10:00|2301.5|2301.2|2300.5|2300.2|2301.6|2301.3|2300.5|2300.2|32
1619482500000|2021-04-27 00:15:00|2300.6|2300.3|2300.2|2299.9|2300.7|2300.4|2299.8|2299.5|45
1619482800000|2021-04-27 00:20:00|2300.6|2300.3|2300.2|2299.9|2300.9|2300.6|2300.2|2299.9|8
1619483100000|2021-04-27 00:25:00|2299.9|2299.6|2300.6|2300.3|2300.8|2300.5|2299.9|2299.6|16
1619483400000|2021-04-27 00:30:00|2300.4|2300.1|2299.3|2299|2300.7|2300.4|2299.2|2298.9|51
1619483700000|2021-04-27 00:35:00|2299|2298.7|2300|2299.7|2300|2299.7|2298.9|2298.6|60
1619484000000|2021-04-27 00:40:00|2300.1|2299.8|2299.9|2299.6|2300.6|2300.3|2299.7|2299.4|17
1619484300000|2021-04-27 00:45:00|2299.4|2299.1|2300.4|2300.1|2300.5|2300.2|2299.4|2299.1|19
1619484600000|2021-04-27 00:50:00|2300.2|2299.9|2300.3|2300|2300.7|2300.4|2300.2|2299.9|19
1619484900000|2021-04-27 00:55:00|2300.2|2299.9|2300.9|2300.6|2300.9|2300.6|2299.9|2299.6|18
1619485200000|2021-04-27 01:00:00|2301.1|2300.8|2300.5|2300.2|2301.4|2301.1|2300.3|2300|20
1619485500000|2021-04-27 01:05:00|2300|2299.7|2299.4|2299.1|2300.2|2299.9|2299.1|2298.8|81
1619485800000|2021-04-27 01:10:00|2299.2|2298.9|2300.3|2300|2300.3|2300|2299|2298.7|180
1619486100000|2021-04-27 01:15:00|2299.9|2299.6|2300.6|2300.3|2301|2300.7|2299.9|2299.6|93
1619486400000|2021-04-27 01:20:00|2300.7|2300.4|2301.4|2301.1|2301.5|2301.2|2299.9|2299.6|81
1619486700000|2021-04-27 01:25:00|2301.1|2300.8|2301.8|2301.5|2301.8|2301.5|2301.1|2300.8|39
1619487000000|2021-04-27 01:30:00|2301.9|2301.6|2302.2|2301.9|2302.5|2302.2|2300.7|2300.4|189
1619487300000|2021-04-27 01:35:00|2301.9|2301.6|2301.4|2301.1|2302.1|2301.8|2299.9|2299.6|128
1619487600000|2021-04-27 01:40:00|2301.7|2301.4|2301.7|2301.4|2302.8|2302.5|2301.5|2301.2|91
1619487900000|2021-04-27 01:45:00|2301.6|2301.3|2301.9|2301.6|2302.5|2302.2|2301.6|2301.3|31
1619488200000|2021-04-27 01:50:00|2301.5|2301.2|2302.3|2302|2302.3|2302|2301.5|2301.2|32
1619488500000|2021-04-27 01:55:00|2302.5|2302.2|2302.4|2302.1|2302.5|2302.2|2301.8|2301.5|34
1619488800000|2021-04-27 02:00:00|2302.6|2302.3|2302.7|2302.4|2302.7|2302.4|2302.1|2301.8|28
1619489100000|2021-04-27 02:05:00|2302.3|2302|2302.1|2301.8|2302.3|2302|2302.1|2301.8|4
1619489400000|2021-04-27 02:10:00|2302|2301.7|2302.7|2302.4|2302.7|2302.4|2301.9|2301.6|20
1619489700000|2021-04-27 02:15:00|2302.4|2302.1|2301.9|2301.6|2302.7|2302.4|2301.7|2301.4|14
1619490000000|2021-04-27 02:20:00|2301.6|2301.3|2301.5|2301.2|2301.8|2301.5|2301.4|2301.1|22
1619490300000|2021-04-27 02:25:00|2301.2|2300.9|2301|2300.7|2301.3|2301|2300.8|2300.5|50
1619490600000|2021-04-27 02:30:00|2300.8|2300.5|2301.5|2301.2|2301.6|2301.3|2300.8|2300.5|30
1619490900000|2021-04-27 02:35:00|2301|2300.7|2301.3|2301|2301.3|2301|2300.9|2300.6|29
1619491200000|2021-04-27 02:40:00|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|4
1619491500000|2021-04-27 02:45:00|2301.3|2301|2301.4|2301.1|2301.5|2301.2|2301.1|2300.8|9
1619491800000|2021-04-27 02:50:00|2301.2|2300.9|2301.3|2301|2301.6|2301.3|2301.1|2300.8|13
1619492100000|2021-04-27 02:55:00|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|11
1619492400000|2021-04-27 03:00:00|2301|2300.7|2300.8|2300.5|2301.1|2300.8|2300.6|2300.3|99
1619492700000|2021-04-27 03:05:00|2300.9|2300.6|2301.4|2301.1|2301.7|2301.4|2300.9|2300.6|59
1619493000000|2021-04-27 03:10:00|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|16
1619493300000|2021-04-27 03:15:00|2302.2|2301.9|2303|2302.7|2303.1|2302.8|2302.2|2301.9|47
1619493600000|2021-04-27 03:20:00|2302.9|2302.6|2302.5|2302.2|2303.1|2302.8|2302.3|2302|31
1619493900000|2021-04-27 03:25:00|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.3|2302|5
1619494200000|2021-04-27 03:30:00|2302.3|2302|2303|2302.7|2303.1|2302.8|2302.3|2302|25
1619494500000|2021-04-27 03:35:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|4
1619494800000|2021-04-27 03:40:00|2303.3|2303|2303.2|2302.9|2303.3|2303|2303.2|2302.9|13
1619495100000|2021-04-27 03:45:00|2302.9|2302.6|2302.8|2302.5|2302.9|2302.6|2302.7|2302.4|6
1619495400000|2021-04-27 03:50:00|2302.7|2302.4|2302.2|2301.9|2303|2302.7|2302.2|2301.9|15
1619495700000|2021-04-27 03:55:00|2302.3|2302|2302|2301.7|2302.4|2302.1|2302|2301.7|16
1619496000000|2021-04-27 04:00:00|2301.9|2301.6|2301.5|2301.2|2302.3|2302|2301.3|2301|26
1619496300000|2021-04-27 04:05:00|2301.3|2301|2301.4|2301.1|2301.6|2301.3|2301.1|2300.8|45
1619496600000|2021-04-27 04:10:00|2301.5|2301.2|2301.3|2301|2301.7|2301.4|2301.2|2300.9|23
1619496900000|2021-04-27 04:15:00|2301.4|2301.1|2301.3|2301|2301.7|2301.4|2301.3|2301|32
1619497200000|2021-04-27 04:20:00|2301.5|2301.2|2301.5|2301.2|2301.7|2301.4|2301.5|2301.2|18
1619497500000|2021-04-27 04:25:00|2301.8|2301.5|2301.8|2301.5|2302.2|2301.9|2301.7|2301.4|28
1619497800000|2021-04-27 04:30:00|2301.9|2301.6|2302|2301.7|2302.1|2301.8|2301.9|2301.6|26
1619498100000|2021-04-27 04:35:00|2301.9|2301.6|2302.1|2301.8|2302.1|2301.8|2301.9|2301.6|9
1619498400000|2021-04-27 04:40:00|2301.8|2301.5|2301.8|2301.5|2302.2|2301.9|2301.6|2301.3|20
1619498700000|2021-04-27 04:45:00|||||||||4
1619499000000|2021-04-27 04:50:00|2302|2301.7|2302|2301.7|2302|2301.7|2301.7|2301.4|6
1619499300000|2021-04-27 04:55:00|2302.3|2302|2302.1|2301.8|2302.4|2302.1|2301.8|2301.5|9
1619499600000|2021-04-27 05:00:00|2302.3|2302|2303.4|2303.1|2303.4|2303.1|2302|2301.7|39
1619499900000|2021-04-27 05:05:00|2303.1|2302.8|2302.9|2302.6|2303.2|2302.9|2302.6|2302.3|25
1619500200000|2021-04-27 05:10:00|2302.8|2302.5|2302.8|2302.5|2303|2302.7|2302.8|2302.5|10
1619500500000|2021-04-27 05:15:00|2302.7|2302.4|2303.4|2303.1|2303.4|2303.1|2302.7|2302.4|12
1619500800000|2021-04-27 05:20:00|2303.2|2302.9|2302.9|2302.6|2303.2|2302.9|2302.7|2302.4|27
1619501100000|2021-04-27 05:25:00|2303.3|2303|2304.7|2304.4|2304.9|2304.6|2303.3|2303|69
1619501400000|2021-04-27 05:30:00|2304.5|2304.2|2307.6|2307.3|2307.7|2307.4|2304.5|2304.2|181
1619501700000|2021-04-27 05:35:00|2307.7|2307.4|2306.7|2306.4|2307.7|2307.4|2306.5|2306.2|78
1619502000000|2021-04-27 05:40:00|2306.9|2306.6|2307.2|2306.9|2307.4|2307.1|2306.5|2306.2|37
1619502300000|2021-04-27 05:45:00|2307.4|2307.1|2307.4|2307.1|2307.6|2307.3|2306.9|2306.6|31
1619502600000|2021-04-27 05:50:00|2307.6|2307.3|2307.8|2307.5|2308.9|2308.6|2307.6|2307.3|216
1619502900000|2021-04-27 05:55:00|2307.7|2307.4|2307.1|2306.8|2307.8|2307.5|2306.9|2306.6|43
1619503200000|2021-04-27 06:00:00|2307.2|2306.9|2306.8|2306.5|2307.9|2307.6|2306.7|2306.4|43
1619503500000|2021-04-27 06:05:00|2306.7|2306.4|2306.8|2306.5|2306.9|2306.6|2306.3|2306|32
1619503800000|2021-04-27 06:10:00|2307|2306.7|2305.6|2305.3|2307.3|2307|2305.5|2305.2|34
1619504100000|2021-04-27 06:15:00|2305.5|2305.2|2305|2304.7|2305.5|2305.2|2305|2304.7|21
1619504400000|2021-04-27 06:20:00|2305.1|2304.8|2305.3|2305|2305.6|2305.3|2305.1|2304.8|23
1619504700000|2021-04-27 06:25:00|2305.2|2304.9|2304.8|2304.5|2305.4|2305.1|2304.8|2304.5|13
1619505000000|2021-04-27 06:30:00|2305|2304.7|2304.9|2304.6|2305.5|2305.2|2304.8|2304.5|12
1619505300000|2021-04-27 06:35:00|2304.8|2304.5|2305.6|2305.3|2305.7|2305.4|2304.7|2304.4|17
1619505600000|2021-04-27 06:40:00|2305.5|2305.2|2305.5|2305.2|2305.9|2305.6|2305.2|2304.9|40
1619505900000|2021-04-27 06:45:00|2305.4|2305.1|2304.3|2304|2305.4|2305.1|2304.2|2303.9|51
1619506200000|2021-04-27 06:50:00|2304.1|2303.8|2303.8|2303.5|2304.1|2303.8|2303.3|2303|56
1619506500000|2021-04-27 06:55:00|2303.7|2303.4|2305|2304.7|2305|2304.7|2303.6|2303.3|62
1619506800000|2021-04-27 07:00:00|2304.9|2304.6|2304.7|2304.4|2304.9|2304.6|2303|2302.7|91
1619507100000|2021-04-27 07:05:00|2304.3|2304|2303.8|2303.5|2304.3|2304|2303.2|2302.9|47
1619507400000|2021-04-27 07:10:00|2303.6|2303.3|2302.5|2302.2|2304.3|2304|2302.3|2302|50
1619507700000|2021-04-27 07:15:00|2302.3|2302|2303|2302.7|2304.1|2303.8|2302.3|2302|91
1619508000000|2021-04-27 07:20:00|2303.4|2303.1|2302.3|2302|2303.5|2303.2|2302.3|2302|71
1619508300000|2021-04-27 07:25:00|2302.4|2302.1|2301.4|2301.1|2302.9|2302.6|2301.4|2301.1|74
1619508600000|2021-04-27 07:30:00|2301.6|2301.3|2302.3|2302|2302.6|2302.3|2301.4|2301.1|129
1619508900000|2021-04-27 07:35:00|2302.2|2301.9|2302.1|2301.8|2302.7|2302.4|2302|2301.7|112
1619509200000|2021-04-27 07:40:00|2301.8|2301.5|2302.4|2302.1|2302.5|2302.2|2301.5|2301.2|46
1619509500000|2021-04-27 07:45:00|2301.9|2301.6|2301.9|2301.6|2302.3|2302|2301.8|2301.5|23
1619509800000|2021-04-27 07:50:00|2302.1|2301.8|2302.2|2301.9|2302.3|2302|2301.4|2301.1|104
1619510100000|2021-04-27 07:55:00|2302|2301.7|2302.4|2302.1|2302.5|2302.2|2301.9|2301.6|148
1619510400000|2021-04-27 08:00:00|2302.3|2302|2302.9|2302.6|2303|2302.7|2302.1|2301.8|67
1619510700000|2021-04-27 08:05:00|2303|2302.7|2301.5|2301.2|2303.8|2303.5|2301.4|2301.1|132
1619511000000|2021-04-27 08:10:00|2301.4|2301.1|2300.9|2300.6|2301.5|2301.2|2300.2|2299.9|153
1619511300000|2021-04-27 08:15:00|2300.7|2300.4|2300.9|2300.6|2302|2301.7|2300.7|2300.4|39
1619511600000|2021-04-27 08:20:00|2301.3|2301|2301.9|2301.6|2302.3|2302|2300.8|2300.5|85
1619511900000|2021-04-27 08:25:00|2301.2|2300.9|2302.3|2302|2302.8|2302.5|2301.2|2300.9|65
1619512200000|2021-04-27 08:30:00|2302.1|2301.8|2302.6|2302.3|2302.6|2302.3|2301.8|2301.5|28
1619512500000|2021-04-27 08:35:00|2303.1|2302.8|2302.6|2302.3|2303.1|2302.8|2302.4|2302.1|43
1619512800000|2021-04-27 08:40:00|2302.3|2302|2302|2301.7|2302.7|2302.4|2302|2301.7|72
1619513100000|2021-04-27 08:45:00|2302.1|2301.8|2303.2|2302.9|2303.3|2303|2301.9|2301.6|63
1619513400000|2021-04-27 08:50:00|2302.9|2302.6|2303|2302.7|2303.9|2303.6|2302.9|2302.6|50
1619513700000|2021-04-27 08:55:00|2303.2|2302.9|2303.2|2302.9|2303.2|2302.9|2302.7|2302.4|28
1619514000000|2021-04-27 09:00:00|2302.8|2302.5|2302.7|2302.4|2302.9|2302.6|2302.2|2301.9|43
1619514300000|2021-04-27 09:05:00|2302.6|2302.3|2302.8|2302.5|2303.4|2303.1|2302.6|2302.3|28
1619514600000|2021-04-27 09:10:00|2303.1|2302.8|2301.6|2301.3|2303.1|2302.8|2301.4|2301.1|50
1619514900000|2021-04-27 09:15:00|2301.3|2301|2301.9|2301.6|2302.1|2301.8|2301.1|2300.8|31
1619515200000|2021-04-27 09:20:00|2302.2|2301.9|2301.2|2300.9|2302.4|2302.1|2301.2|2300.9|59
1619515500000|2021-04-27 09:25:00|2301.1|2300.8|2301.4|2301.1|2301.6|2301.3|2300.7|2300.4|38
1619515800000|2021-04-27 09:30:00|2301.6|2301.3|2300.7|2300.4|2301.6|2301.3|2300.2|2299.9|33
1619516100000|2021-04-27 09:35:00|2300.5|2300.2|2301.4|2301.1|2301.6|2301.3|2300.5|2300.2|31
1619516400000|2021-04-27 09:40:00|2301|2300.7|2301.2|2300.9|2301.9|2301.6|2301|2300.7|15
1619516700000|2021-04-27 09:45:00|2301|2300.7|2300.6|2300.3|2301.2|2300.9|2298.8|2298.5|159
1619517000000|2021-04-27 09:50:00|2300.4|2300.1|2297.6|2297.3|2300.4|2300.1|2294.8|2294.5|757
1619517300000|2021-04-27 09:55:00|2297.9|2297.6|2297.7|2297.4|2299.3|2299|2297.2|2296.9|529
1619517600000|2021-04-27 10:00:00|2297.5|2297.2|2297.9|2297.6|2298.1|2297.8|2296.9|2296.6|90
1619517900000|2021-04-27 10:05:00|2297.7|2297.4|2300.6|2300.3|2300.6|2300.3|2297.4|2297.1|199
1619518200000|2021-04-27 10:10:00|2300.4|2300.1|2301.8|2301.5|2302.2|2301.9|2300.2|2299.9|152
1619518500000|2021-04-27 10:15:00|2301.9|2301.6|2301.8|2301.5|2302.2|2301.9|2301.4|2301.1|76
1619518800000|2021-04-27 10:20:00|2301.6|2301.3|2302.1|2301.8|2302.3|2302|2301.6|2301.3|45
1619519100000|2021-04-27 10:25:00|2302.3|2302|2301.8|2301.5|2302.5|2302.2|2301.4|2301.1|28
1619519400000|2021-04-27 10:30:00|2301.6|2301.3|2301.2|2300.9|2302.6|2302.3|2301.1|2300.8|30
1619519700000|2021-04-27 10:35:00|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.4|2300.1|40
1619520000000|2021-04-27 10:40:00|2301|2300.7|2301.1|2300.8|2301.5|2301.2|2300.9|2300.6|22
1619520300000|2021-04-27 10:45:00|2301.2|2300.9|2302.2|2301.9|2302.2|2301.9|2301.2|2300.9|54
1619520600000|2021-04-27 10:50:00|2302.3|2302|2302.5|2302.2|2302.6|2302.3|2302.1|2301.8|76
1619520900000|2021-04-27 10:55:00|2302.3|2302|2302.7|2302.4|2303.6|2303.3|2302.1|2301.8|104
1619521200000|2021-04-27 11:00:00|2302.6|2302.3|2302.6|2302.3|2303.6|2303.3|2302.2|2301.9|90
1619521500000|2021-04-27 11:05:00|2302.5|2302.2|2301.5|2301.2|2302.6|2302.3|2301.2|2300.9|72
1619521800000|2021-04-27 11:10:00|2301.6|2301.3|2301.9|2301.6|2302.4|2302.1|2301.6|2301.3|43
1619522100000|2021-04-27 11:15:00|2302|2301.7|2302.3|2302|2302.8|2302.5|2302|2301.7|78
1619522400000|2021-04-27 11:20:00|2302.1|2301.8|2300.8|2300.5|2302.1|2301.8|2300.8|2300.5|102
1619522700000|2021-04-27 11:25:00|2301.1|2300.8|2301.4|2301.1|2301.6|2301.3|2300.7|2300.4|59
1619523000000|2021-04-27 11:30:00|2301.3|2301|2303.6|2303.3|2303.6|2303.3|2301.2|2300.9|96
1619523300000|2021-04-27 11:35:00|2303.5|2303.2|2302.4|2302.1|2303.5|2303.2|2301.9|2301.6|74
1619523600000|2021-04-27 11:40:00|2302.2|2301.9|2301.6|2301.3|2302.5|2302.2|2301.2|2300.9|96
1619523900000|2021-04-27 11:45:00|2301.2|2300.9|2301.5|2301.2|2301.7|2301.4|2300.6|2300.3|208
1619524200000|2021-04-27 11:50:00|2301.4|2301.1|2301.4|2301.1|2301.7|2301.4|2300.7|2300.4|60
1619524500000|2021-04-27 11:55:00|2301.3|2301|2301.2|2300.9|2301.7|2301.4|2300.8|2300.5|45
1619524800000|2021-04-27 12:00:00|2300.8|2300.5|2301.3|2301|2301.4|2301.1|2300.5|2300.2|131
1619525100000|2021-04-27 12:05:00|2301|2300.7|2302.1|2301.8|2302.1|2301.8|2300.8|2300.5|175
1619525400000|2021-04-27 12:10:00|2302.2|2301.9|2303.1|2302.8|2303.4|2303.1|2301.6|2301.3|198
1619525700000|2021-04-27 12:15:00|2302.9|2302.6|2302.4|2302.1|2303.6|2303.3|2302|2301.7|248
1619526000000|2021-04-27 12:20:00|2302.6|2302.3|2303.5|2303.2|2303.8|2303.5|2302.5|2302.2|205
1619526300000|2021-04-27 12:25:00|2303.4|2303.1|2303|2302.7|2303.6|2303.3|2302.6|2302.3|99
1619526600000|2021-04-27 12:30:00|2303.1|2302.8|2303.1|2302.8|2303.2|2302.9|2302.2|2301.9|80
1619526900000|2021-04-27 12:35:00|2302.9|2302.6|2303.6|2303.3|2303.7|2303.4|2302.5|2302.2|174
1619527200000|2021-04-27 12:40:00|2303.5|2303.2|2302.7|2302.4|2304|2303.7|2302.7|2302.4|197
1619527500000|2021-04-27 12:45:00|2302.8|2302.5|2303.6|2303.3|2303.6|2303.3|2302.8|2302.5|214
1619527800000|2021-04-27 12:50:00|2303.5|2303.2|2303.7|2303.4|2303.9|2303.6|2303.3|2303|135
1619528100000|2021-04-27 12:55:00|2303.6|2303.3|2303.5|2303.2|2304.5|2304.2|2303.3|2303|301
1619528400000|2021-04-27 13:00:00|2303.8|2303.5|2302.9|2302.6|2304.4|2304.1|2302.7|2302.4|234
1619528700000|2021-04-27 13:05:00|2303.1|2302.8|2305.2|2304.9|2305.3|2305|2303.1|2302.8|247
1619529000000|2021-04-27 13:10:00|2305.1|2304.8|2305.1|2304.8|2305.9|2305.6|2304.9|2304.6|247
1619529300000|2021-04-27 13:15:00|2305|2304.7|2304|2303.7|2305.2|2304.9|2303.9|2303.6|184
1619529600000|2021-04-27 13:20:00|2303.7|2303.4|2304.9|2304.6|2305|2304.7|2303.3|2303|695
1619529900000|2021-04-27 13:25:00|2305|2304.7|2303.9|2303.6|2305.8|2305.5|2303.5|2303.2|851
1619530200000|2021-04-27 13:30:00|2303.8|2303.5|2304|2303.7|2305.8|2305.5|2300.8|2300.5|5017
1619530500000|2021-04-27 13:35:00|2303.9|2303.6|2303.5|2303.2|2306.5|2306.2|2301.7|2301.4|3763
1619530800000|2021-04-27 13:40:00|2304.2|2303.9|2296.1|2295.8|2304.2|2303.9|2295.3|2295|3918
1619531100000|2021-04-27 13:45:00|2296.7|2296.4|2298.8|2298.5|2299|2298.7|2291.8|2291.5|4334
1619531400000|2021-04-27 13:50:00|2298.7|2298.4|2305.2|2304.9|2305.2|2304.9|2295.7|2295.4|3100
1619531700000|2021-04-27 13:55:00|2305.1|2304.8|2302.2|2301.9|2305.8|2305.5|2301.7|2301.4|2237
1619532000000|2021-04-27 14:00:00|2302|2301.7|2303.8|2303.5|2306.1|2305.8|2296.3|2296|2811
1619532300000|2021-04-27 14:05:00|2303.3|2303|2303.8|2303.5|2305.3|2305|2302|2301.7|1460
1619532600000|2021-04-27 14:10:00|2304.2|2303.9|2301.4|2301.1|2304.5|2304.2|2298.6|2298.3|1539
1619532900000|2021-04-27 14:15:00|2301.2|2300.9|2296.8|2296.5|2301.2|2300.9|2294.5|2294.2|2229
1619533200000|2021-04-27 14:20:00|2296.6|2296.3|2302.3|2302|2302.3|2302|2295.7|2295.4|1710
1619533500000|2021-04-27 14:25:00|2302|2301.7|2304.1|2303.8|2304.3|2304|2299.9|2299.6|1562
1619533800000|2021-04-27 14:30:00|2304.2|2303.9|2306.1|2305.8|2306.1|2305.8|2302.3|2302|1917
1619534100000|2021-04-27 14:35:00|2306.3|2306|2300.6|2300.3|2306.6|2306.3|2298.6|2298.3|2191
1619534400000|2021-04-27 14:40:00|2300.4|2300.1|2302.7|2302.4|2303.6|2303.3|2299.6|2299.3|2363
1619534700000|2021-04-27 14:45:00|2302.8|2302.5|2305.9|2305.6|2306.1|2305.8|2302.7|2302.4|2073
1619535000000|2021-04-27 14:50:00|2305.7|2305.4|2306.2|2305.9|2308.2|2307.9|2304.2|2303.9|2177
1619535300000|2021-04-27 14:55:00|2306|2305.7|2306.5|2306.2|2307.1|2306.8|2304.6|2304.3|2574
1619535600000|2021-04-27 15:00:00|2306.6|2306.3|2303.3|2303|2307.5|2307.2|2302.8|2302.5|2948
1619535900000|2021-04-27 15:05:00|2303.5|2303.2|2305.2|2304.9|2306|2305.7|2302.6|2302.3|1366
1619536200000|2021-04-27 15:10:00|2305|2304.7|2306.4|2306.1|2306.9|2306.6|2303.6|2303.3|2688
1619536500000|2021-04-27 15:15:00|2306.6|2306.3|2308|2307.7|2308.3|2308|2305.2|2304.9|2049
1619536800000|2021-04-27 15:20:00|2307.9|2307.6|2310.5|2310.2|2310.8|2310.5|2306.8|2306.5|2550
1619537100000|2021-04-27 15:25:00|2310.4|2310.1|2308.9|2308.6|2310.6|2310.3|2307.8|2307.5|2411
1619537400000|2021-04-27 15:30:00|2309|2308.7|2307.5|2307.2|2310.4|2310.1|2306.4|2306.1|1521
1619537700000|2021-04-27 15:35:00|2307.6|2307.3|2307.2|2306.9|2308.4|2308.1|2305.5|2305.2|1170
1619538000000|2021-04-27 15:40:00|2307.3|2307|2307|2306.7|2307.6|2307.3|2305.6|2305.3|914
1619538300000|2021-04-27 15:45:00|2307.1|2306.8|2304.3|2304|2307.7|2307.4|2304.3|2304|1018
1619538600000|2021-04-27 15:50:00|2304.5|2304.2|2307.6|2307.3|2308.7|2308.4|2303.9|2303.6|1044
1619538900000|2021-04-27 15:55:00|2307.5|2307.2|2308.4|2308.1|2309|2308.7|2307.1|2306.8|497
1619539200000|2021-04-27 16:00:00|2308.6|2308.3|2309.2|2308.9|2310.6|2310.3|2308.6|2308.3|825
1619539500000|2021-04-27 16:05:00|2309.3|2309|2307.2|2306.9|2309.3|2309|2306.6|2306.3|678
1619539800000|2021-04-27 16:10:00|2307.1|2306.8|2308.7|2308.4|2309|2308.7|2306.9|2306.6|823
1619540100000|2021-04-27 16:15:00|2308.8|2308.5|2308|2307.7|2309.3|2309|2307.9|2307.6|474
1619540400000|2021-04-27 16:20:00|2307.8|2307.5|2307.7|2307.4|2308.5|2308.2|2307|2306.7|857
1619540700000|2021-04-27 16:25:00|2307.8|2307.5|2307.1|2306.8|2308.5|2308.2|2306.7|2306.4|371
1619541000000|2021-04-27 16:30:00|2307.3|2307|2303.5|2303.2|2307.3|2307|2303.2|2302.9|1285
1619541300000|2021-04-27 16:35:00|2303.4|2303.1|2301.9|2301.6|2303.6|2303.3|2301.4|2301.1|1327
1619541600000|2021-04-27 16:40:00|2301.8|2301.5|2298.2|2297.9|2302.4|2302.1|2296.4|2296.1|1965
1619541900000|2021-04-27 16:45:00|2298.3|2298|2296.5|2296.2|2298.3|2298|2295|2294.7|1622
1619542200000|2021-04-27 16:50:00|2296.4|2296.1|2294.5|2294.2|2296.9|2296.6|2291.9|2291.6|1770
1619542500000|2021-04-27 16:55:00|2294.4|2294.1|2294.8|2294.5|2295.8|2295.5|2293.4|2293.1|1050
1619542800000|2021-04-27 17:00:00|2295.1|2294.8|2296.9|2296.6|2296.9|2296.6|2292.8|2292.5|1010
1619543100000|2021-04-27 17:05:00|2297.1|2296.8|2298.4|2298.1|2299.1|2298.8|2295.3|2295|991
1619543400000|2021-04-27 17:10:00|2298.3|2298|2297.8|2297.5|2299.3|2299|2297.6|2297.3|514
1619543700000|2021-04-27 17:15:00|2297.7|2297.4|2298.2|2297.9|2298.9|2298.6|2295.8|2295.5|842
1619544000000|2021-04-27 17:20:00|2298.1|2297.8|2298.8|2298.5|2300|2299.7|2298|2297.7|1927
1619544300000|2021-04-27 17:25:00|2298.9|2298.6|2298.5|2298.2|2299.4|2299.1|2296.6|2296.3|1197
1619544600000|2021-04-27 17:30:00|2298.4|2298.1|2296.7|2296.4|2299.3|2299|2295.9|2295.6|665
1619544900000|2021-04-27 17:35:00|2297|2296.7|2298.6|2298.3|2299.2|2298.9|2297|2296.7|415
1619545200000|2021-04-27 17:40:00|2298.5|2298.2|2300.1|2299.8|2300.6|2300.3|2298.1|2297.8|595
1619545500000|2021-04-27 17:45:00|2299.8|2299.5|2297.6|2297.3|2300.3|2300|2297.2|2296.9|774
1619545800000|2021-04-27 17:50:00|2297.8|2297.5|2300.7|2300.4|2300.7|2300.4|2297.6|2297.3|416
1619546100000|2021-04-27 17:55:00|2300.6|2300.3|2300.9|2300.6|2301.2|2300.9|2300|2299.7|618
1619546400000|2021-04-27 18:00:00|2300.8|2300.5|2295.3|2295|2301.1|2300.8|2295.3|2295|1601
1619546700000|2021-04-27 18:05:00|2295.4|2295.1|2294.8|2294.5|2297.8|2297.5|2294.8|2294.5|896
1619547000000|2021-04-27 18:10:00|2294.9|2294.6|2296.7|2296.4|2298|2297.7|2294.3|2294|642
1619547300000|2021-04-27 18:15:00|2296.8|2296.5|2296.7|2296.4|2297.9|2297.6|2295.7|2295.4|622
1619547600000|2021-04-27 18:20:00|2296.6|2296.3|2299.3|2299|2299.5|2299.2|2295.2|2294.9|1373
1619547900000|2021-04-27 18:25:00|2299.2|2298.9|2298.1|2297.8|2299.9|2299.6|2297.2|2296.9|930
1619548200000|2021-04-27 18:30:00|2298|2297.7|2297.6|2297.3|2298.4|2298.1|2296.4|2296.1|635
1619548500000|2021-04-27 18:35:00|2297.5|2297.2|2297.6|2297.3|2298.8|2298.5|2296.2|2295.9|1231
1619548800000|2021-04-27 18:40:00|2297.7|2297.4|2296.1|2295.8|2297.8|2297.5|2296.1|2295.8|1000
1619549100000|2021-04-27 18:45:00|2296.2|2295.9|2297.8|2297.5|2298.3|2298|2295.8|2295.5|964
1619549400000|2021-04-27 18:50:00|2297.6|2297.3|2296.9|2296.6|2298.4|2298.1|2296.2|2295.9|669
1619549700000|2021-04-27 18:55:00|2297.4|2297.1|2295|2294.7|2298.3|2298|2295|2294.7|952
1619550000000|2021-04-27 19:00:00|2294.7|2294.4|2296|2295.7|2297.2|2296.9|2293.3|2293|1133
1619550300000|2021-04-27 19:05:00|2295.9|2295.6|2294.1|2293.8|2296.3|2296|2293.4|2293.1|1254
1619550600000|2021-04-27 19:10:00|2294|2293.7|2296.9|2296.6|2297.4|2297.1|2294|2293.7|1184
1619550900000|2021-04-27 19:15:00|2296.8|2296.5|2296.5|2296.2|2297|2296.7|2295.6|2295.3|730
1619551200000|2021-04-27 19:20:00|2296.4|2296.1|2296.4|2296.1|2297.5|2297.2|2295.5|2295.2|721
1619551500000|2021-04-27 19:25:00|2296.6|2296.3|2295.9|2295.6|2297|2296.7|2294.1|2293.8|925
1619551800000|2021-04-27 19:30:00|2295.7|2295.4|2296.9|2296.6|2296.9|2296.6|2294.5|2294.2|1091
1619552100000|2021-04-27 19:35:00|2296.8|2296.5|2298.1|2297.8|2298.4|2298.1|2295.8|2295.5|1446
1619552400000|2021-04-27 19:40:00|2298|2297.7|2298.7|2298.4|2299.2|2298.9|2297.3|2297|1271
1619552700000|2021-04-27 19:45:00|2298.6|2298.3|2300.3|2300|2300.8|2300.5|2298.2|2297.9|1712
1619553000000|2021-04-27 19:50:00|2300.6|2300.3|2301|2300.7|2302.5|2302.2|2300.4|2300.1|2492
1619553300000|2021-04-27 19:55:00|2301.2|2300.9|2301.7|2301.4|2302.8|2302.5|2300.5|2300.2|5995
1619553600000|2021-04-27 20:00:00|2302.1|2301.8|2301.7|2301.4|2305.2|2304.9|2301.7|2301.4|3586
1619553900000|2021-04-27 20:05:00|2301.5|2301.2|2301.5|2301.2|2302.8|2302.5|2301.1|2300.8|834
1619554200000|2021-04-27 20:10:00|2301.6|2301.3|2300.5|2299.7|2301.8|2301.5|2298.5|2298.2|1054
1619554500000|2021-04-27 20:15:00|2300.4|2299.6|2300.1|2299.3|2300.4|2299.6|2300|2299.2|12
1619554800000|2021-04-27 20:20:00|2300|2299.2|2300.2|2299.4|2300.4|2299.6|2299.9|2299.1|0
1619555100000|2021-04-27 20:25:00|2300.3|2299.5|2300.6|2299.8|2300.6|2299.8|2300.2|2299.4|0
1619555400000|2021-04-27 20:30:00|2299.9|2299.6|2300.2|2299.9|2300.7|2300.4|2299.5|2299.2|105
1619555700000|2021-04-27 20:35:00|2300.4|2300.1|2299.7|2299.4|2300.5|2300.2|2299.7|2299.4|56
1619556000000|2021-04-27 20:40:00|2299.8|2299.5|2300.3|2300|2300.7|2300.4|2299.7|2299.4|92
1619556300000|2021-04-27 20:45:00|2300.7|2300.4|2300.5|2300.2|2301|2300.7|2299.7|2299.4|185
1619556600000|2021-04-27 20:50:00|2300.6|2300.3|2300.2|2299.9|2301.2|2300.9|2300.2|2299.9|82
1619556900000|2021-04-27 20:55:00|2300.3|2300|2301.3|2300.5|2301.3|2300.9|2300|2299.7|60
1619557200000|2021-04-27 21:00:00|2301.2|2300.4|2300.9|2300.1|2301.2|2300.4|2300.8|2300|0
1619557500000|2021-04-27 21:05:00|2300.8|2300|2300.8|2300|2300.9|2300.1|2300.8|2300|0
1619557800000|2021-04-27 21:10:00|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|2300.9|2300.1|0
1619558100000|2021-04-27 21:15:00|2300.8|2300|2300.8|2300|2301|2300.2|2300.8|2300|0
1619558400000|2021-04-27 21:20:00|2300.9|2300.1|2300.8|2300|2300.9|2300.1|2300.8|2300|0
1619558700000|2021-04-27 21:25:00|2300.7|2299.9|2301.1|2300.3|2301.1|2300.3|2300.7|2299.9|0
1619559000000|2021-04-27 21:30:00|2301|2300.2|2301.1|2300.3|2301.1|2300.3|2301|2300.2|0
1619559300000|2021-04-27 21:35:00|2301|2300.2|2301|2300.2|2301|2300.2|2300.9|2300.1|0
1619559600000|2021-04-27 21:40:00|2300.9|2300.1|2300.8|2300|2300.9|2300.1|2300.8|2300|0
1619559900000|2021-04-27 21:45:00|2300.9|2300.1|2300.8|2300|2300.9|2300.1|2300.8|2300|0
1619560200000|2021-04-27 21:50:00|2301|2300.2|2300.9|2300.1|2301|2300.2|2300.8|2300|0
1619560500000|2021-04-27 21:55:00|2300.8|2300|2301|2300.2|2301.1|2300.3|2300.8|2300|0
1619560800000|2021-04-27 22:00:00|2301.1|2300.3|2301.1|2300.8|2302.5|2302.2|2300.5|2300.2|121
1619561100000|2021-04-27 22:05:00|2300.9|2300.6|2298.9|2298.6|2300.9|2300.6|2298.3|2298|213
1619561400000|2021-04-27 22:10:00|2298.7|2298.4|2299.5|2299.2|2299.5|2299.2|2298.7|2298.4|38
1619561700000|2021-04-27 22:15:00|2299.6|2299.3|2299.7|2299.4|2300.3|2300|2299.6|2299.3|49
1619562000000|2021-04-27 22:20:00|2299.6|2299.3|2300.2|2299.9|2300.2|2299.9|2299.3|2299|16
1619562300000|2021-04-27 22:25:00|2300.1|2299.8|2300.1|2299.8|2300.3|2300|2299.9|2299.6|19
1619562600000|2021-04-27 22:30:00|2300|2299.7|2299.3|2299|2300|2299.7|2299.3|2299|12
1619562900000|2021-04-27 22:35:00|2299.2|2298.9|2299.4|2299.1|2299.5|2299.2|2299|2298.7|26
1619563200000|2021-04-27 22:40:00|2299.5|2299.2|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|12
1619563500000|2021-04-27 22:45:00|2299.9|2299.6|2300.1|2299.8|2300.2|2299.9|2299.9|2299.6|21
1619563800000|2021-04-27 22:50:00|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|26
1619564100000|2021-04-27 22:55:00|2300.1|2299.8|2300.6|2300.3|2300.6|2300.3|2300.1|2299.8|35
1619564400000|2021-04-27 23:00:00|2300.7|2300.4|2301.4|2301.1|2301.4|2301.1|2300.7|2300.4|38
1619564700000|2021-04-27 23:05:00|2301.8|2301.5|2301.7|2301.4|2302.1|2301.8|2301.5|2301.2|29
1619565000000|2021-04-27 23:10:00|2301.5|2301.2|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|10
1619565300000|2021-04-27 23:15:00|2300.8|2300.5|2301.3|2301|2301.3|2301|2300.8|2300.5|3
1619565600000|2021-04-27 23:20:00|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2300.6|2300.3|31
1619565900000|2021-04-27 23:25:00|2300.7|2300.4|2300.9|2300.6|2301.1|2300.8|2300.7|2300.4|26
1619566200000|2021-04-27 23:30:00|2300.8|2300.5|2299.9|2299.6|2300.8|2300.5|2299.9|2299.6|23
1619566500000|2021-04-27 23:35:00|2300.3|2300|2300.5|2300.2|2300.5|2300.2|2300.3|2300|14
1619566800000|2021-04-27 23:40:00|2300.3|2300|2299.4|2299.1|2300.3|2300|2299.4|2299.1|24
1619567100000|2021-04-27 23:45:00|2299.3|2299|2298.6|2298.3|2299.4|2299.1|2298.6|2298.3|39
1619567400000|2021-04-27 23:50:00|2298.8|2298.5|2298.6|2298.3|2299.3|2299|2298.5|2298.2|40
1619567700000|2021-04-27 23:55:00|2298.9|2298.6|2298.6|2298.3|2299.1|2298.8|2298.6|2298.3|23
1619568000000|2021-04-28 00:00:00|2298.7|2298.4|2299.2|2298.9|2299.3|2299|2297.6|2297.3|74
1619568300000|2021-04-28 00:05:00|2299.3|2299|2299.8|2299.5|2299.9|2299.6|2299.3|2299|17
1619568600000|2021-04-28 00:10:00|2299.7|2299.4|2299.5|2299.2|2299.8|2299.5|2299.2|2298.9|21
1619568900000|2021-04-28 00:15:00|2299.7|2299.4|2299.5|2299.2|2299.9|2299.6|2298.7|2298.4|36
1619569200000|2021-04-28 00:20:00|2299.4|2299.1|2299.9|2299.6|2300.2|2299.9|2299.3|2299|40
1619569500000|2021-04-28 00:25:00|2300.1|2299.8|2298.9|2298.6|2300.1|2299.8|2298.7|2298.4|24
1619569800000|2021-04-28 00:30:00|2298.6|2298.3|2298.2|2297.9|2298.6|2298.3|2297.8|2297.5|43
1619570100000|2021-04-28 00:35:00|2298.1|2297.8|2298.9|2298.6|2299|2298.7|2298.1|2297.8|9
1619570400000|2021-04-28 00:40:00|2299|2298.7|2298.8|2298.5|2299.7|2299.4|2298.8|2298.5|13
1619570700000|2021-04-28 00:45:00|2298.9|2298.6|2298.2|2297.9|2298.9|2298.6|2298|2297.7|76
1619571000000|2021-04-28 00:50:00|2298.3|2298|2298.3|2298|2298.3|2298|2297.9|2297.6|10
1619571300000|2021-04-28 00:55:00|2298.6|2298.3|2297.9|2297.6|2298.6|2298.3|2297.9|2297.6|14
1619571600000|2021-04-28 01:00:00|2297.8|2297.5|2297.6|2297.3|2298.1|2297.8|2297.1|2296.8|33
1619571900000|2021-04-28 01:05:00|2297.5|2297.2|2298.6|2298.3|2299.2|2298.9|2297.4|2297.1|32
1619572200000|2021-04-28 01:10:00|2298.9|2298.6|2298.4|2298.1|2299.2|2298.9|2298.3|2298|39
1619572500000|2021-04-28 01:15:00|2298.2|2297.9|2298.4|2298.1|2298.5|2298.2|2297.6|2297.3|79
1619572800000|2021-04-28 01:20:00|2298.5|2298.2|2298.9|2298.6|2299.5|2299.2|2298.1|2297.8|49
1619573100000|2021-04-28 01:25:00|2298.8|2298.5|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|13
1619573400000|2021-04-28 01:30:00|2298.6|2298.3|2298.8|2298.5|2299.1|2298.8|2298.1|2297.8|56
1619573700000|2021-04-28 01:35:00|2298.6|2298.3|2298.4|2298.1|2298.9|2298.6|2298.4|2298.1|11
1619574000000|2021-04-28 01:40:00|2298.6|2298.3|2299.2|2298.9|2299.2|2298.9|2298.6|2298.3|11
1619574300000|2021-04-28 01:45:00|2299|2298.7|2299.4|2299.1|2299.4|2299.1|2298.7|2298.4|24
1619574600000|2021-04-28 01:50:00|2299.2|2298.9|2299.5|2299.2|2299.8|2299.5|2299.1|2298.8|27
1619574900000|2021-04-28 01:55:00|2299.4|2299.1|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|5
1619575200000|2021-04-28 02:00:00|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2298.9|2298.6|36
1619575500000|2021-04-28 02:05:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.2|2298.9|9
1619575800000|2021-04-28 02:10:00|2299.2|2298.9|2299.9|2299.6|2299.9|2299.6|2299.2|2298.9|32
1619576100000|2021-04-28 02:15:00|2299.5|2299.2|2300.2|2299.9|2300.3|2300|2299.4|2299.1|27
1619576400000|2021-04-28 02:20:00|2300.1|2299.8|2299.5|2299.2|2300.1|2299.8|2299.5|2299.2|9
1619576700000|2021-04-28 02:25:00|2299.8|2299.5|2300.1|2299.8|2300.2|2299.9|2299.8|2299.5|9
1619577000000|2021-04-28 02:30:00|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2298.9|2298.6|55
1619577300000|2021-04-28 02:35:00|2298.8|2298.5|2299.8|2299.5|2299.8|2299.5|2298.8|2298.5|18
1619577600000|2021-04-28 02:40:00|2299.9|2299.6|2299.7|2299.4|2300.4|2300.1|2299.4|2299.1|14
1619577900000|2021-04-28 02:45:00|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|7
1619578200000|2021-04-28 02:50:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1619578500000|2021-04-28 02:55:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|2
1619578800000|2021-04-28 03:00:00|2299|2298.7|2299.4|2299.1|2299.7|2299.4|2299|2298.7|7
1619579100000|2021-04-28 03:05:00|2299.7|2299.4|2299.2|2298.9|2299.9|2299.6|2299.2|2298.9|6
1619579400000|2021-04-28 03:10:00|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|21
1619579700000|2021-04-28 03:15:00|2299.2|2298.9|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|12
1619580000000|2021-04-28 03:20:00|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|2
1619580300000|2021-04-28 03:25:00|2299.2|2298.9|2300.2|2299.9|2300.2|2299.9|2299.1|2298.8|23
1619580600000|2021-04-28 03:30:00|2300.3|2300|2300.7|2300.4|2300.8|2300.5|2300.2|2299.9|25
1619580900000|2021-04-28 03:35:00|2300.5|2300.2|2300|2299.7|2300.5|2300.2|2300|2299.7|6
1619581200000|2021-04-28 03:40:00|2300.2|2299.9|2300|2299.7|2300.3|2300|2300|2299.7|16
1619581500000|2021-04-28 03:45:00|2299.9|2299.6|2300.5|2300.2|2300.6|2300.3|2299.9|2299.6|22
1619581800000|2021-04-28 03:50:00|2300.4|2300.1|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|17
1619582100000|2021-04-28 03:55:00|2300.5|2300.2|2300.3|2300|2300.6|2300.3|2300.3|2300|6
1619582400000|2021-04-28 04:00:00|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2299.9|2299.6|5
1619582700000|2021-04-28 04:05:00|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|2
1619583300000|2021-04-28 04:15:00|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|5
1619583600000|2021-04-28 04:20:00|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|8
1619583900000|2021-04-28 04:25:00|2300.7|2300.4|2300.8|2300.5|2300.9|2300.6|2300.7|2300.4|5
1619584200000|2021-04-28 04:30:00|2300.6|2300.3|2300.6|2300.3|2300.7|2300.4|2300.4|2300.1|8
1619584500000|2021-04-28 04:35:00|2300.5|2300.2|2300.3|2300|2300.5|2300.2|2300.3|2300|7
1619584800000|2021-04-28 04:40:00|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|10
1619585100000|2021-04-28 04:45:00|2300.3|2300|2300.1|2299.8|2300.4|2300.1|2300.1|2299.8|11
1619585400000|2021-04-28 04:50:00|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|9
1619585700000|2021-04-28 04:55:00|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|11
1619586000000|2021-04-28 05:00:00|2299.9|2299.6|2300.2|2299.9|2300.5|2300.2|2299.9|2299.6|10
1619586300000|2021-04-28 05:05:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1619586600000|2021-04-28 05:10:00|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|15
1619586900000|2021-04-28 05:15:00|2300.9|2300.6|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|13
1619587200000|2021-04-28 05:20:00|2300.8|2300.5|2300.5|2300.2|2300.8|2300.5|2300.5|2300.2|9
1619587500000|2021-04-28 05:25:00|2300.4|2300.1|2300.8|2300.5|2300.9|2300.6|2300.3|2300|72
1619587800000|2021-04-28 05:30:00|2300.7|2300.4|2301.6|2301.3|2301.9|2301.6|2300.7|2300.4|69
1619588100000|2021-04-28 05:35:00|2301.8|2301.5|2301.1|2300.8|2301.8|2301.5|2301|2300.7|20
1619588400000|2021-04-28 05:40:00|2301.2|2300.9|2300.3|2300|2301.3|2301|2300.1|2299.8|37
1619588700000|2021-04-28 05:45:00|2299.9|2299.6|2300.3|2300|2300.3|2300|2299.6|2299.3|49
1619589000000|2021-04-28 05:50:00|2300.1|2299.8|2300.2|2299.9|2300.5|2300.2|2300|2299.7|10
1619589300000|2021-04-28 05:55:00|2300|2299.7|2300|2299.7|2300.1|2299.8|2299.9|2299.6|10
1619589600000|2021-04-28 06:00:00|2299.8|2299.5|2300.8|2300.5|2301.1|2300.8|2299.8|2299.5|52
1619589900000|2021-04-28 06:05:00|2301|2300.7|2300.9|2300.6|2301.4|2301.1|2300.7|2300.4|26
1619590200000|2021-04-28 06:10:00|2300.4|2300.1|2301.2|2300.9|2301.2|2300.9|2300.2|2299.9|34
1619590500000|2021-04-28 06:15:00|2301.3|2301|2300.7|2300.4|2301.8|2301.5|2300.7|2300.4|36
1619590800000|2021-04-28 06:20:00|2300.9|2300.6|2300.5|2300.2|2300.9|2300.6|2300.5|2300.2|14
1619591100000|2021-04-28 06:25:00|2300.6|2300.3|2301.2|2300.9|2301.2|2300.9|2300.6|2300.3|17
1619591400000|2021-04-28 06:30:00|2301.4|2301.1|2301.7|2301.4|2301.8|2301.5|2301.3|2301|11
1619591700000|2021-04-28 06:35:00|2301.9|2301.6|2301.9|2301.6|2302.4|2302.1|2301.7|2301.4|88
1619592000000|2021-04-28 06:40:00|2302|2301.7|2302.2|2301.9|2302.6|2302.3|2301.9|2301.6|45
1619592300000|2021-04-28 06:45:00|2302.4|2302.1|2302.7|2302.4|2302.7|2302.4|2302.3|2302|25
1619592600000|2021-04-28 06:50:00|2302.6|2302.3|2302.7|2302.4|2303|2302.7|2302.5|2302.2|30
1619592900000|2021-04-28 06:55:00|2303|2302.7|2302.1|2301.8|2303.2|2302.9|2302.1|2301.8|42
1619593200000|2021-04-28 07:00:00|2302.3|2302|2303.8|2303.5|2304.7|2304.4|2302.3|2302|151
1619593500000|2021-04-28 07:05:00|2303.4|2303.1|2303.7|2303.4|2304.3|2304|2302.7|2302.4|122
1619593800000|2021-04-28 07:10:00|2303.8|2303.5|2302.1|2301.8|2304.1|2303.8|2302.1|2301.8|47
1619594100000|2021-04-28 07:15:00|2301.9|2301.6|2302.5|2302.2|2302.9|2302.6|2301.9|2301.6|39
1619594400000|2021-04-28 07:20:00|2302.6|2302.3|2298.8|2298.5|2302.7|2302.4|2297.9|2297.6|416
1619594700000|2021-04-28 07:25:00|2299|2298.7|2299|2298.7|2299.2|2298.9|2298|2297.7|74
1619595000000|2021-04-28 07:30:00|2298.8|2298.5|2299.4|2299.1|2299.6|2299.3|2298.3|2298|87
1619595300000|2021-04-28 07:35:00|2299|2298.7|2300.6|2300.3|2300.6|2300.3|2298.9|2298.6|93
1619595600000|2021-04-28 07:40:00|2300.9|2300.6|2300.1|2299.8|2300.9|2300.6|2299.5|2299.2|38
1619595900000|2021-04-28 07:45:00|2299.5|2299.2|2299.8|2299.5|2300|2299.7|2299.5|2299.2|42
1619596200000|2021-04-28 07:50:00|2299.7|2299.4|2299.5|2299.2|2300.3|2300|2299.4|2299.1|71
1619596500000|2021-04-28 07:55:00|2299.8|2299.5|2299.9|2299.6|2300.5|2300.2|2299.2|2298.9|39
1619596800000|2021-04-28 08:00:00|2299.6|2299.3|2298.3|2298|2300|2299.7|2298.1|2297.8|83
1619597100000|2021-04-28 08:05:00|2298.2|2297.9|2297.8|2297.5|2298.7|2298.4|2297.2|2296.9|128
1619597400000|2021-04-28 08:10:00|2297.7|2297.4|2296.4|2296.1|2297.7|2297.4|2296.1|2295.8|121
1619597700000|2021-04-28 08:15:00|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2295.9|2295.6|180
1619598000000|2021-04-28 08:20:00|2296.1|2295.8|2296.7|2296.4|2296.7|2296.4|2295.8|2295.5|89
1619598300000|2021-04-28 08:25:00|2296.5|2296.2|2297.2|2296.9|2297.3|2297|2296|2295.7|57
1619598600000|2021-04-28 08:30:00|2297.5|2297.2|2297.4|2297.1|2298.4|2298.1|2297.2|2296.9|120
1619598900000|2021-04-28 08:35:00|2297.6|2297.3|2297.9|2297.6|2298.2|2297.9|2297.1|2296.8|48
1619599200000|2021-04-28 08:40:00|2298.1|2297.8|2298.1|2297.8|2299|2298.7|2297.8|2297.5|71
1619599500000|2021-04-28 08:45:00|2297.8|2297.5|2298.1|2297.8|2298.5|2298.2|2297.8|2297.5|36
1619599800000|2021-04-28 08:50:00|2297.9|2297.6|2298.9|2298.6|2298.9|2298.6|2297.7|2297.4|42
1619600100000|2021-04-28 08:55:00|2298.8|2298.5|2298.7|2298.4|2298.9|2298.6|2298.6|2298.3|16
1619600400000|2021-04-28 09:00:00|2298.6|2298.3|2298.6|2298.3|2300|2299.7|2297.9|2297.6|176
1619600700000|2021-04-28 09:05:00|2298.5|2298.2|2298|2297.7|2298.8|2298.5|2297.7|2297.4|26
1619601000000|2021-04-28 09:10:00|2298.1|2297.8|2299.2|2298.9|2299.2|2298.9|2298.1|2297.8|35
1619601300000|2021-04-28 09:15:00|2299|2298.7|2298.7|2298.4|2299.3|2299|2298.7|2298.4|18
1619601600000|2021-04-28 09:20:00|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298|2297.7|30
1619601900000|2021-04-28 09:25:00|2298.4|2298.1|2298.1|2297.8|2298.9|2298.6|2297.8|2297.5|42
1619602200000|2021-04-28 09:30:00|2297.9|2297.6|2297.2|2296.9|2298.2|2297.9|2297|2296.7|52
1619602500000|2021-04-28 09:35:00|2297.8|2297.5|2297.4|2297.1|2298.1|2297.8|2297|2296.7|42
1619602800000|2021-04-28 09:40:00|2297.9|2297.6|2298.8|2298.5|2299|2298.7|2297.5|2297.2|38
1619603100000|2021-04-28 09:45:00|2298.7|2298.4|2298.7|2298.4|2299|2298.7|2298.1|2297.8|29
1619603400000|2021-04-28 09:50:00|2298.9|2298.6|2299.7|2299.4|2299.7|2299.4|2298.9|2298.6|31
1619603700000|2021-04-28 09:55:00|2300.1|2299.8|2300.2|2299.9|2301|2300.7|2299.5|2299.2|126
1619604000000|2021-04-28 10:00:00|2300|2299.7|2299.6|2299.3|2300.3|2300|2299.2|2298.9|36
1619604300000|2021-04-28 10:05:00|2299.8|2299.5|2299.5|2299.2|2300.1|2299.8|2299.1|2298.8|37
1619604600000|2021-04-28 10:10:00|2299.3|2299|2299.3|2299|2299.6|2299.3|2299|2298.7|56
1619604900000|2021-04-28 10:15:00|2298.7|2298.4|2299.2|2298.9|2299.2|2298.9|2298.2|2297.9|120
1619605200000|2021-04-28 10:20:00|2298.9|2298.6|2299.1|2298.8|2299.7|2299.4|2298.5|2298.2|34
1619605500000|2021-04-28 10:25:00|2299.2|2298.9|2298.6|2298.3|2299.3|2299|2298.6|2298.3|51
1619605800000|2021-04-28 10:30:00|2298.5|2298.2|2298|2297.7|2298.6|2298.3|2298|2297.7|49
1619606100000|2021-04-28 10:35:00|2298.2|2297.9|2299|2298.7|2299.4|2299.1|2297.6|2297.3|117
1619606400000|2021-04-28 10:40:00|2299.3|2299|2297.9|2297.6|2299.7|2299.4|2297|2296.7|263
1619606700000|2021-04-28 10:45:00|2297.6|2297.3|2297.3|2297|2298.4|2298.1|2297.3|2297|64
1619607000000|2021-04-28 10:50:00|2297.5|2297.2|2297.7|2297.4|2298|2297.7|2297.2|2296.9|80
1619607300000|2021-04-28 10:55:00|2298.1|2297.8|2298.8|2298.5|2299|2298.7|2297.9|2297.6|27
1619607600000|2021-04-28 11:00:00|2298.4|2298.1|2299|2298.7|2299.3|2299|2298|2297.7|66
1619607900000|2021-04-28 11:05:00|2298.9|2298.6|2299.2|2298.9|2299.7|2299.4|2298.6|2298.3|71
1619608200000|2021-04-28 11:10:00|2299.5|2299.2|2299|2298.7|2299.5|2299.2|2298.6|2298.3|71
1619608500000|2021-04-28 11:15:00|2298.8|2298.5|2299.4|2299.1|2299.7|2299.4|2298.7|2298.4|50
1619608800000|2021-04-28 11:20:00|2299.6|2299.3|2299|2298.7|2299.8|2299.5|2298.9|2298.6|28
1619609100000|2021-04-28 11:25:00|2299.1|2298.8|2299.1|2298.8|2299.5|2299.2|2298.8|2298.5|28
1619609400000|2021-04-28 11:30:00|2298.7|2298.4|2297.3|2297|2298.8|2298.5|2296.5|2296.2|262
1619609700000|2021-04-28 11:35:00|2296.8|2296.5|2293.8|2293.5|2297.3|2297|2293.8|2293.5|383
1619610000000|2021-04-28 11:40:00|2294|2293.7|2289.8|2289.5|2294.5|2294.2|2289.7|2289.4|728
1619610300000|2021-04-28 11:45:00|2288.4|2288.1|2292|2291.7|2292.1|2291.8|2286.6|2286.3|702
1619610600000|2021-04-28 11:50:00|2291.7|2291.4|2290|2289.7|2292.1|2291.8|2289.9|2289.6|104
1619610900000|2021-04-28 11:55:00|2290.1|2289.8|2290.9|2290.6|2291|2290.7|2290.1|2289.8|100
1619611200000|2021-04-28 12:00:00|2291.1|2290.8|2291.6|2291.3|2291.6|2291.3|2290.3|2290|128
1619611500000|2021-04-28 12:05:00|2291.5|2291.2|2292.2|2291.9|2292.3|2292|2291|2290.7|137
1619611800000|2021-04-28 12:10:00|2292|2291.7|2294.5|2294.2|2294.6|2294.3|2292|2291.7|339
1619612100000|2021-04-28 12:15:00|2294.7|2294.4|2295.9|2295.6|2295.9|2295.6|2293.2|2292.9|314
1619612400000|2021-04-28 12:20:00|2295.7|2295.4|2294.6|2294.3|2296|2295.7|2294.6|2294.3|139
1619612700000|2021-04-28 12:25:00|2294.7|2294.4|2294.2|2293.9|2295.1|2294.8|2293.8|2293.5|120
1619613000000|2021-04-28 12:30:00|2294.3|2294|2295.2|2294.9|2296.2|2295.9|2294.2|2293.9|272
1619613300000|2021-04-28 12:35:00|2295.4|2295.1|2295.1|2294.8|2295.7|2295.4|2294|2293.7|94
1619613600000|2021-04-28 12:40:00|2294.7|2294.4|2295.5|2295.2|2296.5|2296.2|2294.5|2294.2|133
1619613900000|2021-04-28 12:45:00|2295.6|2295.3|2295|2294.7|2296.1|2295.8|2294.2|2293.9|356
1619614200000|2021-04-28 12:50:00|2295.4|2295.1|2296|2295.7|2296.3|2296|2295.1|2294.8|133
1619614500000|2021-04-28 12:55:00|2295.9|2295.6|2298|2297.7|2298.3|2298|2295.9|2295.6|442
1619614800000|2021-04-28 13:00:00|2298.2|2297.9|2297.8|2297.5|2298.7|2298.4|2297.1|2296.8|321
1619615100000|2021-04-28 13:05:00|2297.9|2297.6|2298|2297.7|2298.4|2298.1|2297.6|2297.3|214
1619615400000|2021-04-28 13:10:00|2298.1|2297.8|2298.3|2298|2299.2|2298.9|2297.8|2297.5|362
1619615700000|2021-04-28 13:15:00|2298.2|2297.9|2297.9|2297.6|2298.4|2298.1|2296.9|2296.6|371
1619616000000|2021-04-28 13:20:00|2298|2297.7|2297.7|2297.4|2298.3|2298|2297.5|2297.2|171
1619616300000|2021-04-28 13:25:00|2297.8|2297.5|2297.6|2297.3|2298.6|2298.3|2296.6|2296.3|491
1619616600000|2021-04-28 13:30:00|2297.9|2297.6|2292.7|2292.4|2300|2299.7|2288.6|2288.3|5788
1619616900000|2021-04-28 13:35:00|2293|2292.7|2291|2290.7|2295|2294.7|2290.7|2290.4|3007
1619617200000|2021-04-28 13:40:00|2290.9|2290.6|2293.8|2293.5|2295.9|2295.6|2290.8|2290.5|2288
1619617500000|2021-04-28 13:45:00|2293.9|2293.6|2292.5|2292.2|2294.2|2293.9|2291.5|2291.2|2666
1619617800000|2021-04-28 13:50:00|2292.6|2292.3|2294.2|2293.9|2295.1|2294.8|2291.9|2291.6|1861
1619618100000|2021-04-28 13:55:00|2294.1|2293.8|2293.3|2293|2295.4|2295.1|2290.7|2290.4|1937
1619618400000|2021-04-28 14:00:00|2293.7|2293.4|2291.3|2291|2294.2|2293.9|2289|2288.7|2087
1619618700000|2021-04-28 14:05:00|2291.1|2290.8|2292.5|2292.2|2293.1|2292.8|2289.8|2289.5|1192
1619619000000|2021-04-28 14:10:00|2292.7|2292.4|2294.3|2294|2297.2|2296.9|2291.6|2291.3|2419
1619619300000|2021-04-28 14:15:00|2294|2293.7|2295.1|2294.8|2295.1|2294.8|2290.4|2290.1|2030
1619619600000|2021-04-28 14:20:00|2295.2|2294.9|2296.5|2296.2|2298.1|2297.8|2294.2|2293.9|1707
1619619900000|2021-04-28 14:25:00|2296.7|2296.4|2297.4|2297.1|2298.7|2298.4|2295.9|2295.6|1317
1619620200000|2021-04-28 14:30:00|2297.3|2297|2296.9|2296.6|2298.4|2298.1|2296.5|2296.2|1879
1619620500000|2021-04-28 14:35:00|2296.8|2296.5|2298|2297.7|2299.2|2298.9|2295|2294.7|1517
1619620800000|2021-04-28 14:40:00|2298.2|2297.9|2300.7|2300.4|2301.3|2301|2296.6|2296.3|2135
1619621100000|2021-04-28 14:45:00|2300.8|2300.5|2303|2302.7|2304.3|2304|2300.7|2300.4|2300
1619621400000|2021-04-28 14:50:00|2303.1|2302.8|2302.2|2301.9|2303.5|2303.2|2300.4|2300.1|1779
1619621700000|2021-04-28 14:55:00|2302.3|2302|2303.6|2303.3|2304.1|2303.8|2301.6|2301.3|823
1619622000000|2021-04-28 15:00:00|2303.3|2303|2300.5|2300.2|2303.6|2303.3|2300.5|2300.2|2218
1619622300000|2021-04-28 15:05:00|2300.6|2300.3|2302.1|2301.8|2302.8|2302.5|2299.2|2298.9|929
1619622600000|2021-04-28 15:10:00|2302|2301.7|2300|2299.7|2302.4|2302.1|2299.8|2299.5|719
1619622900000|2021-04-28 15:15:00|2299.7|2299.4|2300.5|2300.2|2300.5|2300.2|2297.9|2297.6|955
1619623200000|2021-04-28 15:20:00|2300.4|2300.1|2298.8|2298.5|2300.8|2300.5|2298.1|2297.8|729
1619623500000|2021-04-28 15:25:00|2299.1|2298.8|2301.3|2301|2301.4|2301.1|2299.1|2298.8|751
1619623800000|2021-04-28 15:30:00|2301.4|2301.1|2301.9|2301.6|2302.6|2302.3|2300.9|2300.6|579
1619624100000|2021-04-28 15:35:00|2302.1|2301.8|2302.4|2302.1|2303.4|2303.1|2302|2301.7|913
1619624400000|2021-04-28 15:40:00|2302.3|2302|2302.2|2301.9|2304|2303.7|2302|2301.7|891
1619624700000|2021-04-28 15:45:00|2302.3|2302|2299.1|2298.8|2302.7|2302.4|2298.9|2298.6|842
1619625000000|2021-04-28 15:50:00|2299.2|2298.9|2298.2|2297.9|2299.7|2299.4|2297.9|2297.6|841
1619625300000|2021-04-28 15:55:00|2298.3|2298|2299.1|2298.8|2299.9|2299.6|2298|2297.7|901
1619625600000|2021-04-28 16:00:00|2299.2|2298.9|2299.6|2299.3|2301|2300.7|2296.3|2296|1221
1619625900000|2021-04-28 16:05:00|2299.5|2299.2|2301.3|2301|2301.9|2301.6|2299.5|2299.2|542
1619626200000|2021-04-28 16:10:00|2301.1|2300.8|2302.1|2301.8|2302.4|2302.1|2300.5|2300.2|447
1619626500000|2021-04-28 16:15:00|2302.2|2301.9|2301|2300.7|2302.3|2302|2300.3|2300|1825
1619626800000|2021-04-28 16:20:00|2300.9|2300.6|2301.6|2301.3|2301.8|2301.5|2299.4|2299.1|824
1619627100000|2021-04-28 16:25:00|2301.5|2301.2|2302.2|2301.9|2302.3|2302|2301.4|2301.1|296
1619627400000|2021-04-28 16:30:00|2302.1|2301.8|2300.5|2300.2|2302.9|2302.6|2300.5|2300.2|663
1619627700000|2021-04-28 16:35:00|2300.4|2300.1|2301.7|2301.4|2302.3|2302|2300.4|2300.1|389
1619628000000|2021-04-28 16:40:00|2301.5|2301.2|2299.6|2299.3|2301.6|2301.3|2299.4|2299.1|918
1619628300000|2021-04-28 16:45:00|2299.5|2299.2|2302|2301.7|2302.4|2302.1|2299.4|2299.1|522
1619628600000|2021-04-28 16:50:00|2302.1|2301.8|2300.7|2300.4|2302.2|2301.9|2300.5|2300.2|351
1619628900000|2021-04-28 16:55:00|2300.5|2300.2|2300.1|2299.8|2301.2|2300.9|2299.9|2299.6|400
1619629200000|2021-04-28 17:00:00|2300.2|2299.9|2300.6|2300.3|2301.2|2300.9|2299.9|2299.6|242
1619629500000|2021-04-28 17:05:00|2300.4|2300.1|2302.7|2302.4|2302.8|2302.5|2300.2|2299.9|525
1619629800000|2021-04-28 17:10:00|2302.6|2302.3|2303.3|2303|2304.1|2303.8|2302.3|2302|504
1619630100000|2021-04-28 17:15:00|2303.2|2302.9|2303.9|2303.6|2304.3|2304|2302.9|2302.6|325
1619630400000|2021-04-28 17:20:00|2304|2303.7|2303.4|2303.1|2304.1|2303.8|2303.2|2302.9|305
1619630700000|2021-04-28 17:25:00|2303.3|2303|2303.9|2303.6|2304.1|2303.8|2303.3|2303|265
1619631000000|2021-04-28 17:30:00|2304|2303.7|2303.7|2303.4|2304.2|2303.9|2303.3|2303|424
1619631300000|2021-04-28 17:35:00|2303.5|2303.2|2304.2|2303.9|2304.3|2304|2303.1|2302.8|414
1619631600000|2021-04-28 17:40:00|2304.1|2303.8|2302.6|2302.3|2304.1|2303.8|2302.6|2302.3|370
1619631900000|2021-04-28 17:45:00|2302.4|2302.1|2302.4|2302.1|2303.4|2303.1|2301.8|2301.5|430
1619632200000|2021-04-28 17:50:00|2302.2|2301.9|2299.8|2299.5|2303|2302.7|2299.8|2299.5|911
1619632500000|2021-04-28 17:55:00|2299.7|2299.4|2301.1|2300.8|2301.2|2300.9|2298.8|2298.5|1032
1619632800000|2021-04-28 18:00:00|2301.2|2300.9|2303.5|2303.2|2307.9|2307.6|2297.8|2297.5|3513
1619633100000|2021-04-28 18:05:00|2303.7|2303.4|2304.5|2304.2|2305.6|2305.3|2302.5|2302.2|1232
1619633400000|2021-04-28 18:10:00|2304.4|2304.1|2306.4|2306.1|2306.4|2306.1|2303.4|2303.1|657
1619633700000|2021-04-28 18:15:00|2306.3|2306|2306.3|2306|2306.9|2306.6|2305.5|2305.2|1370
1619634000000|2021-04-28 18:20:00|2306.2|2305.9|2307.9|2307.6|2308.5|2308.2|2305.6|2305.3|771
1619634300000|2021-04-28 18:25:00|2307.8|2307.5|2307|2306.7|2308.3|2308|2305.8|2305.5|877
1619634600000|2021-04-28 18:30:00|2307.2|2306.9|2305.8|2305.5|2307.4|2307.1|2302.7|2302.4|1071
1619634900000|2021-04-28 18:35:00|2306|2305.7|2310.5|2310.2|2312.1|2311.8|2305.4|2305.1|2419
1619635200000|2021-04-28 18:40:00|2310.6|2310.3|2311.1|2310.8|2311.3|2311|2309.7|2309.4|968
1619635500000|2021-04-28 18:45:00|2310.9|2310.6|2309.1|2308.8|2312.4|2312.1|2308.4|2308.1|2161
1619635800000|2021-04-28 18:50:00|2308.9|2308.6|2310.8|2310.5|2311.3|2311|2308.7|2308.4|740
1619636100000|2021-04-28 18:55:00|2310.7|2310.4|2309.6|2309.3|2311.6|2311.3|2309|2308.7|992
1619636400000|2021-04-28 19:00:00|2309.2|2308.9|2309.9|2309.6|2311.4|2311.1|2308.9|2308.6|741
1619636700000|2021-04-28 19:05:00|2309.8|2309.5|2309.5|2309.2|2310.2|2309.9|2306.7|2306.4|1135
1619637000000|2021-04-28 19:10:00|2309.7|2309.4|2304.4|2304.1|2310.4|2310.1|2301.1|2300.8|2376
1619637300000|2021-04-28 19:15:00|2304.6|2304.3|2303.7|2303.4|2305.9|2305.6|2303.3|2303|864
1619637600000|2021-04-28 19:20:00|2303.9|2303.6|2304.3|2304|2305.2|2304.9|2302.9|2302.6|611
1619637900000|2021-04-28 19:25:00|2304.6|2304.3|2306.9|2306.6|2307.9|2307.6|2303.8|2303.5|849
1619638200000|2021-04-28 19:30:00|2307.2|2306.9|2303.8|2303.5|2307.5|2307.2|2303.8|2303.5|1107
1619638500000|2021-04-28 19:35:00|2303.7|2303.4|2308.1|2307.8|2308.5|2308.2|2303.7|2303.4|1398
1619638800000|2021-04-28 19:40:00|2308.3|2308|2309.3|2309|2309.8|2309.5|2307.9|2307.6|1347
1619639100000|2021-04-28 19:45:00|2309.2|2308.9|2308.4|2308.1|2310.3|2310|2307.2|2306.9|1573
1619639400000|2021-04-28 19:50:00|2308.3|2308|2304.2|2303.9|2308.5|2308.2|2304|2303.7|2068
1619639700000|2021-04-28 19:55:00|2304.1|2303.8|2306.4|2306.1|2306.5|2306.2|2302.7|2302.4|6829
1619640000000|2021-04-28 20:00:00|2306.2|2305.9|2307.3|2307|2308.3|2308|2305.8|2305.5|1942
1619640300000|2021-04-28 20:05:00|2307.4|2307.1|2304.7|2304.4|2308.6|2308.3|2302.5|2302.2|1665
1619640600000|2021-04-28 20:10:00|2304.5|2304.2|2303.5|2302.7|2305.1|2304.8|2303.1|2302.4|1197
1619640900000|2021-04-28 20:15:00|2303.9|2303.1|2303|2302.2|2303.9|2303.1|2302.6|2301.8|33
1619641200000|2021-04-28 20:20:00|2303.1|2302.3|2303.2|2302.4|2303.3|2302.5|2302.9|2302.1|0
1619641500000|2021-04-28 20:25:00|2303.1|2302.3|2303.1|2302.3|2303.3|2302.5|2302.9|2302.1|0
1619641800000|2021-04-28 20:30:00|2303|2302.2|2297.5|2297.2|2303|2302.4|2295.1|2294.8|1315
1619642100000|2021-04-28 20:35:00|2297.2|2296.9|2299.5|2299.2|2300.1|2299.8|2296.2|2295.9|281
1619642400000|2021-04-28 20:40:00|2299.3|2299|2298.6|2298.3|2299.4|2299.1|2297.5|2297.2|264
1619642700000|2021-04-28 20:45:00|2298.4|2298.1|2298.1|2297.8|2300|2299.7|2297.8|2297.5|144
1619643000000|2021-04-28 20:50:00|2298|2297.7|2297.7|2297.4|2298.1|2297.8|2296.3|2296|256
1619643300000|2021-04-28 20:55:00|2297.3|2297|2298.2|2297.4|2298.6|2298.3|2296.9|2296.6|153
1619643600000|2021-04-28 21:00:00|2298.1|2297.3|2297.9|2297.1|2298.1|2297.3|2297.8|2297|0
1619643900000|2021-04-28 21:05:00|2297.7|2296.9|2298|2297.2|2298|2297.2|2297.7|2296.9|0
1619644200000|2021-04-28 21:10:00|2298.1|2297.3|2297.9|2297.1|2298.1|2297.3|2297.9|2297.1|0
1619644500000|2021-04-28 21:15:00|2297.8|2297|2297.4|2296.6|2297.8|2297|2297.3|2296.5|0
1619644800000|2021-04-28 21:20:00|2297.6|2296.8|2297.9|2297.1|2298|2297.2|2297.6|2296.8|0
1619645100000|2021-04-28 21:25:00|2297.8|2297|2297.6|2296.8|2298|2297.2|2297.4|2296.6|0
1619645400000|2021-04-28 21:30:00|2297.5|2296.7|2297.7|2296.9|2297.8|2297|2297.5|2296.7|0
1619645700000|2021-04-28 21:35:00|2297.8|2297|2297.7|2296.9|2297.9|2297.1|2297.7|2296.9|0
1619646000000|2021-04-28 21:40:00|2297.8|2297|2297.8|2297|2298|2297.2|2297.6|2296.8|0
1619646300000|2021-04-28 21:45:00|2297.9|2297.1|2298|2297.2|2298|2297.2|2297.9|2297.1|0
1619646600000|2021-04-28 21:50:00|2298.1|2297.3|2298|2297.2|2298.3|2297.5|2298|2297.2|0
1619646900000|2021-04-28 21:55:00|2298.1|2297.3|2298.3|2297.5|2298.3|2297.5|2298.1|2297.3|0
1619647200000|2021-04-28 22:00:00|2299.8|2299.5|2300.4|2300.1|2300.7|2300.4|2298.6|2298.3|161
1619647500000|2021-04-28 22:05:00|2300.6|2300.3|2300.1|2299.8|2300.7|2300.4|2299.9|2299.6|74
1619647800000|2021-04-28 22:10:00|2300.3|2300|2301.3|2301|2301.6|2301.3|2300.3|2300|66
1619648100000|2021-04-28 22:15:00|2301.7|2301.4|2302.1|2301.8|2302.1|2301.8|2301.7|2301.4|48
1619648400000|2021-04-28 22:20:00|2301.8|2301.5|2301.7|2301.4|2302.2|2301.9|2301.7|2301.4|61
1619648700000|2021-04-28 22:25:00|2301.9|2301.6|2302.2|2301.9|2302.5|2302.2|2301.9|2301.6|25
1619649000000|2021-04-28 22:30:00|2302.3|2302|2302|2301.7|2302.5|2302.2|2301.9|2301.6|29
1619649300000|2021-04-28 22:35:00|2301.9|2301.6|2301.8|2301.5|2301.9|2301.6|2301.6|2301.3|11
1619649600000|2021-04-28 22:40:00|2301.7|2301.4|2301.5|2301.2|2302|2301.7|2301.3|2301|30
1619649900000|2021-04-28 22:45:00|2301.9|2301.6|2302.1|2301.8|2302.7|2302.4|2301.9|2301.6|61
1619650200000|2021-04-28 22:50:00|2302.6|2302.3|2301.9|2301.6|2302.6|2302.3|2301.9|2301.6|9
1619650500000|2021-04-28 22:55:00|2302.1|2301.8|2302.4|2302.1|2302.5|2302.2|2301.9|2301.6|16
1619650800000|2021-04-28 23:00:00|2302.3|2302|2301.7|2301.4|2302.3|2302|2301.7|2301.4|18
1619651100000|2021-04-28 23:05:00|2301.8|2301.5|2301.2|2300.9|2301.8|2301.5|2301.1|2300.8|36
1619651400000|2021-04-28 23:10:00|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2301|2300.7|15
1619651700000|2021-04-28 23:15:00|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|5
1619652000000|2021-04-28 23:20:00|2301.1|2300.8|2301.1|2300.8|2301.2|2300.9|2300.9|2300.6|21
1619652300000|2021-04-28 23:25:00|2301.2|2300.9|2301.6|2301.3|2301.6|2301.3|2301.1|2300.8|6
1619652600000|2021-04-28 23:30:00|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.5|2301.2|14
1619652900000|2021-04-28 23:35:00|2302|2301.7|2302.2|2301.9|2302.3|2302|2301.6|2301.3|21
1619653200000|2021-04-28 23:40:00|2302.3|2302|2302.1|2301.8|2302.4|2302.1|2301.6|2301.3|36
1619653500000|2021-04-28 23:45:00|2302|2301.7|2302.3|2302|2302.4|2302.1|2301.6|2301.3|19
1619653800000|2021-04-28 23:50:00|2302.5|2302.2|2303|2302.7|2303.2|2302.9|2302.4|2302.1|31
1619654100000|2021-04-28 23:55:00|2303.2|2302.9|2303.7|2303.4|2304.1|2303.8|2303.2|2302.9|65
1619654400000|2021-04-29 00:00:00|2303.5|2303.2|2303.4|2303.1|2303.5|2303.2|2302.4|2302.1|44
1619654700000|2021-04-29 00:05:00|2304|2303.7|2304.8|2304.5|2305|2304.7|2303.8|2303.5|64
1619655000000|2021-04-29 00:10:00|2305.2|2304.9|2304.7|2304.4|2305.7|2305.4|2304.4|2304.1|65
1619655300000|2021-04-29 00:15:00|2304.8|2304.5|2304.1|2303.8|2305.2|2304.9|2304.1|2303.8|78
1619655600000|2021-04-29 00:20:00|2304.2|2303.9|2305|2304.7|2305.1|2304.8|2304.1|2303.8|46
1619655900000|2021-04-29 00:25:00|2305.1|2304.8|2304.9|2304.6|2305.4|2305.1|2304.5|2304.2|48
1619656200000|2021-04-29 00:30:00|2305.1|2304.8|2304.7|2304.4|2305.6|2305.3|2304.7|2304.4|59
1619656500000|2021-04-29 00:35:00|2304.5|2304.2|2305|2304.7|2305.2|2304.9|2304.5|2304.2|29
1619656800000|2021-04-29 00:40:00|2305.2|2304.9|2304.3|2304|2305.2|2304.9|2304.2|2303.9|34
1619657100000|2021-04-29 00:45:00|2304.5|2304.2|2304.8|2304.5|2305|2304.7|2304.5|2304.2|24
1619657400000|2021-04-29 00:50:00|2305.1|2304.8|2306.6|2306.3|2306.6|2306.3|2305.1|2304.8|71
1619657700000|2021-04-29 00:55:00|2306.8|2306.5|2307.1|2306.8|2307.7|2307.4|2306.7|2306.4|51
1619658000000|2021-04-29 01:00:00|2307.5|2307.2|2306.1|2305.8|2307.6|2307.3|2306.1|2305.8|26
1619658300000|2021-04-29 01:05:00|2306.2|2305.9|2306.6|2306.3|2307|2306.7|2306.2|2305.9|26
1619658600000|2021-04-29 01:10:00|2306.9|2306.6|2307.6|2307.3|2307.6|2307.3|2306.8|2306.5|30
1619658900000|2021-04-29 01:15:00|2307.8|2307.5|2309.9|2309.6|2310|2309.7|2307.7|2307.4|281
1619659200000|2021-04-29 01:20:00|2310.1|2309.8|2308.8|2308.5|2310.4|2310.1|2308.6|2308.3|51
1619659500000|2021-04-29 01:25:00|2308.7|2308.4|2308.6|2308.3|2309|2308.7|2308.5|2308.2|27
1619659800000|2021-04-29 01:30:00|2308.4|2308.1|2310|2309.7|2311.3|2311|2308.4|2308.1|139
1619660100000|2021-04-29 01:35:00|2310.6|2310.3|2310.9|2310.6|2311.3|2311|2310.1|2309.8|33
1619660400000|2021-04-29 01:40:00|2311.2|2310.9|2313.2|2312.9|2314|2313.7|2310.9|2310.6|500
1619660700000|2021-04-29 01:45:00|2313.8|2313.5|2313.9|2313.6|2314.1|2313.8|2312.7|2312.4|65
1619661000000|2021-04-29 01:50:00|2314|2313.7|2313.6|2313.3|2314.3|2314|2313.6|2313.3|54
1619661300000|2021-04-29 01:55:00|2313.5|2313.2|2315.4|2315.1|2316.9|2316.6|2313.4|2313.1|323
1619661600000|2021-04-29 02:00:00|2315.5|2315.2|2316.4|2316.1|2316.5|2316.2|2314.2|2313.9|194
1619661900000|2021-04-29 02:05:00|2316|2315.7|2314.6|2314.3|2316.9|2316.6|2314.6|2314.3|88
1619662200000|2021-04-29 02:10:00|2315.2|2314.9|2314.8|2314.5|2315.5|2315.2|2314.6|2314.3|54
1619662500000|2021-04-29 02:15:00|2315.1|2314.8|2314.6|2314.3|2315.2|2314.9|2314.1|2313.8|30
1619662800000|2021-04-29 02:20:00|2315.1|2314.8|2314.5|2314.2|2315.2|2314.9|2314.3|2314|18
1619663100000|2021-04-29 02:25:00|2314.7|2314.4|2314.9|2314.6|2314.9|2314.6|2314.3|2314|41
1619663400000|2021-04-29 02:30:00|2315|2314.7|2314.8|2314.5|2315.6|2315.3|2314.8|2314.5|23
1619663700000|2021-04-29 02:35:00|2315.1|2314.8|2315.2|2314.9|2315.2|2314.9|2314.7|2314.4|16
1619664000000|2021-04-29 02:40:00|2315.1|2314.8|2315.5|2315.2|2316|2315.7|2315|2314.7|73
1619664300000|2021-04-29 02:45:00|2315.4|2315.1|2314.7|2314.4|2315.4|2315.1|2314.6|2314.3|16
1619664600000|2021-04-29 02:50:00|2314.6|2314.3|2314.4|2314.1|2314.9|2314.6|2314|2313.7|143
1619664900000|2021-04-29 02:55:00|2314.5|2314.2|2314.5|2314.2|2314.7|2314.4|2314.1|2313.8|22
1619665200000|2021-04-29 03:00:00|2314.6|2314.3|2314.4|2314.1|2314.9|2314.6|2313.7|2313.4|41
1619665500000|2021-04-29 03:05:00|2314.5|2314.2|2314.7|2314.4|2314.7|2314.4|2314.4|2314.1|21
1619665800000|2021-04-29 03:10:00|2314.5|2314.2|2314.8|2314.5|2315.3|2315|2314.5|2314.2|43
1619666100000|2021-04-29 03:15:00|2314.7|2314.4|2315|2314.7|2315.2|2314.9|2314.7|2314.4|4
1619666400000|2021-04-29 03:20:00|2315.2|2314.9|2315|2314.7|2315.2|2314.9|2314.7|2314.4|15
1619666700000|2021-04-29 03:25:00|2315.3|2315|2315.1|2314.8|2315.3|2315|2315|2314.7|14
1619667000000|2021-04-29 03:30:00|2314.9|2314.6|2315.1|2314.8|2315.2|2314.9|2314.8|2314.5|8
1619667300000|2021-04-29 03:35:00|2314.9|2314.6|2314.9|2314.6|2315.1|2314.8|2314.7|2314.4|12
1619667600000|2021-04-29 03:40:00|2315.3|2315|2314.9|2314.6|2315.3|2315|2314.6|2314.3|24
1619667900000|2021-04-29 03:45:00|2314.7|2314.4|2314.5|2314.2|2314.7|2314.4|2314.4|2314.1|20
1619668200000|2021-04-29 03:50:00|2314.6|2314.3|2313.7|2313.4|2314.6|2314.3|2313.7|2313.4|23
1619668500000|2021-04-29 03:55:00|2313.8|2313.5|2313.8|2313.5|2314|2313.7|2313.4|2313.1|13
1619668800000|2021-04-29 04:00:00|2314.1|2313.8|2313.8|2313.5|2314.4|2314.1|2313.8|2313.5|13
1619669100000|2021-04-29 04:05:00|2314|2313.7|2315|2314.7|2315.3|2315|2314|2313.7|25
1619669400000|2021-04-29 04:10:00|2315.3|2315|2315.9|2315.6|2316.3|2316|2315.3|2315|62
1619669700000|2021-04-29 04:15:00|2315.6|2315.3|2316.1|2315.8|2316.1|2315.8|2315.5|2315.2|13
1619670000000|2021-04-29 04:20:00|2316|2315.7|2315.1|2314.8|2316|2315.7|2315.1|2314.8|12
1619670300000|2021-04-29 04:25:00|2315.2|2314.9|2315.2|2314.9|2315.2|2314.9|2315|2314.7|6
1619670600000|2021-04-29 04:30:00|2315|2314.7|2314.3|2314|2315.4|2315.1|2314.2|2313.9|18
1619670900000|2021-04-29 04:35:00|2314.4|2314.1|2314|2313.7|2314.5|2314.2|2313.7|2313.4|12
1619671200000|2021-04-29 04:40:00|2314.1|2313.8|2314.2|2313.9|2314.3|2314|2314|2313.7|7
1619671500000|2021-04-29 04:45:00|2314.1|2313.8|2314.7|2314.4|2314.7|2314.4|2314|2313.7|14
1619671800000|2021-04-29 04:50:00|2314.5|2314.2|2314.2|2313.9|2314.5|2314.2|2313.5|2313.2|34
1619672100000|2021-04-29 04:55:00|2314|2313.7|2314.4|2314.1|2314.5|2314.2|2313.2|2312.9|36
1619672400000|2021-04-29 05:00:00|2314.1|2313.8|2314.7|2314.4|2314.8|2314.5|2314|2313.7|28
1619672700000|2021-04-29 05:05:00|2314.4|2314.1|2314.9|2314.6|2315.3|2315|2314|2313.7|17
1619673000000|2021-04-29 05:10:00|2314.6|2314.3|2313.7|2313.4|2315|2314.7|2313.7|2313.4|69
1619673300000|2021-04-29 05:15:00|2313.6|2313.3|2313.5|2313.2|2314.1|2313.8|2313.5|2313.2|18
1619673600000|2021-04-29 05:20:00|2313.4|2313.1|2313.4|2313.1|2313.6|2313.3|2313|2312.7|46
1619673900000|2021-04-29 05:25:00|2313.7|2313.4|2313.3|2313|2314.2|2313.9|2313.3|2313|16
1619674200000|2021-04-29 05:30:00|2313.6|2313.3|2313.8|2313.5|2313.8|2313.5|2313.4|2313.1|14
1619674500000|2021-04-29 05:35:00|2313.9|2313.6|2313.4|2313.1|2314|2313.7|2313.3|2313|19
1619674800000|2021-04-29 05:40:00|2313.6|2313.3|2313.2|2312.9|2313.7|2313.4|2313.2|2312.9|8
1619675100000|2021-04-29 05:45:00|2313.6|2313.3|2315.3|2315|2315.3|2315|2313.6|2313.3|33
1619675400000|2021-04-29 05:50:00|2315|2314.7|2316.9|2316.6|2317.3|2317|2315|2314.7|79
1619675700000|2021-04-29 05:55:00|2316.8|2316.5|2316.3|2316|2317.2|2316.9|2316.3|2316|69
1619676000000|2021-04-29 06:00:00|2316.8|2316.5|2316.6|2316.3|2317.6|2317.3|2316.4|2316.1|68
1619676300000|2021-04-29 06:05:00|2316.7|2316.4|2315.3|2315|2316.7|2316.4|2315.1|2314.8|47
1619676600000|2021-04-29 06:10:00|2315.2|2314.9|2316.1|2315.8|2316.1|2315.8|2315.2|2314.9|18
1619676900000|2021-04-29 06:15:00|2316.5|2316.2|2317.5|2317.2|2317.8|2317.5|2316.2|2315.9|56
1619677200000|2021-04-29 06:20:00|2317.4|2317.1|2316.6|2316.3|2317.4|2317.1|2316.1|2315.8|52
1619677500000|2021-04-29 06:25:00|2316.2|2315.9|2316.3|2316|2316.4|2316.1|2315.8|2315.5|23
1619677800000|2021-04-29 06:30:00|2316.2|2315.9|2316|2315.7|2316.4|2316.1|2315.6|2315.3|59
1619678100000|2021-04-29 06:35:00|2316.1|2315.8|2316.6|2316.3|2316.7|2316.4|2315.8|2315.5|51
1619678400000|2021-04-29 06:40:00|2316.3|2316|2316.9|2316.6|2316.9|2316.6|2315.8|2315.5|41
1619678700000|2021-04-29 06:45:00|2316.7|2316.4|2317.1|2316.8|2317.1|2316.8|2316.4|2316.1|71
1619679000000|2021-04-29 06:50:00|2316.9|2316.6|2316.9|2316.6|2317.4|2317.1|2316.9|2316.6|49
1619679300000|2021-04-29 06:55:00|2316.8|2316.5|2318.2|2317.9|2318.2|2317.9|2316.6|2316.3|90
1619679600000|2021-04-29 07:00:00|2317.9|2317.6|2318|2317.7|2319.2|2318.9|2317.5|2317.2|186
1619679900000|2021-04-29 07:05:00|2318.2|2317.9|2317.4|2317.1|2320.6|2320.3|2317.2|2316.9|312
1619680200000|2021-04-29 07:10:00|2317.3|2317|2317|2316.7|2317.7|2317.4|2316.9|2316.6|253
1619680500000|2021-04-29 07:15:00|2317.1|2316.8|2317.2|2316.9|2317.4|2317.1|2315.9|2315.6|190
1619680800000|2021-04-29 07:20:00|2317.1|2316.8|2318.7|2318.4|2318.7|2318.4|2316.8|2316.5|179
1619681100000|2021-04-29 07:25:00|2318.6|2318.3|2317.9|2317.6|2318.7|2318.4|2317.7|2317.4|88
1619681400000|2021-04-29 07:30:00|2318|2317.7|2318.4|2318.1|2318.4|2318.1|2316.3|2316|107
1619681700000|2021-04-29 07:35:00|2318.3|2318|2318.7|2318.4|2319.7|2319.4|2318.1|2317.8|121
1619682000000|2021-04-29 07:40:00|2318.4|2318.1|2318.1|2317.8|2318.5|2318.2|2317.5|2317.2|47
1619682300000|2021-04-29 07:45:00|2318.5|2318.2|2318.1|2317.8|2318.7|2318.4|2317.9|2317.6|24
1619682600000|2021-04-29 07:50:00|2318.4|2318.1|2319|2318.7|2319.1|2318.8|2318.1|2317.8|30
1619682900000|2021-04-29 07:55:00|2319.2|2318.9|2318.5|2318.2|2319.3|2319|2318.4|2318.1|46
1619683200000|2021-04-29 08:00:00|2317.8|2317.5|2319.4|2319.1|2320.5|2320.2|2317.6|2317.3|230
1619683500000|2021-04-29 08:05:00|2319.7|2319.4|2318.2|2317.9|2320.2|2319.9|2318.2|2317.9|74
1619683800000|2021-04-29 08:10:00|2318.4|2318.1|2317.2|2316.9|2318.9|2318.6|2317.2|2316.9|138
1619684100000|2021-04-29 08:15:00|2317|2316.7|2317.4|2317.1|2317.7|2317.4|2316.3|2316|102
1619684400000|2021-04-29 08:20:00|2316.9|2316.6|2317.8|2317.5|2318.8|2318.5|2316.9|2316.6|130
1619684700000|2021-04-29 08:25:00|2317.6|2317.3|2316.8|2316.5|2317.8|2317.5|2316.4|2316.1|23
1619685000000|2021-04-29 08:30:00|2316.7|2316.4|2317.9|2317.6|2318.2|2317.9|2316.4|2316.1|44
1619685300000|2021-04-29 08:35:00|2318.3|2318|2318.5|2318.2|2318.8|2318.5|2317.8|2317.5|89
1619685600000|2021-04-29 08:40:00|2318|2317.7|2317.7|2317.4|2319.2|2318.9|2317.7|2317.4|56
1619685900000|2021-04-29 08:45:00|2318|2317.7|2317.7|2317.4|2318.7|2318.4|2317.4|2317.1|77
1619686200000|2021-04-29 08:50:00|2317.8|2317.5|2319.1|2318.8|2319.1|2318.8|2317.7|2317.4|19
1619686500000|2021-04-29 08:55:00|2319.2|2318.9|2318.6|2318.3|2319.4|2319.1|2318.4|2318.1|33
1619686800000|2021-04-29 09:00:00|2318.4|2318.1|2317.1|2316.8|2318.5|2318.2|2317.1|2316.8|41
1619687100000|2021-04-29 09:05:00|2317|2316.7|2317.1|2316.8|2317.8|2317.5|2316.4|2316.1|68
1619687400000|2021-04-29 09:10:00|2316.9|2316.6|2316.9|2316.6|2317.6|2317.3|2315.9|2315.6|81
1619687700000|2021-04-29 09:15:00|2317.1|2316.8|2318.1|2317.8|2318.4|2318.1|2316.8|2316.5|39
1619688000000|2021-04-29 09:20:00|2318.3|2318|2317.7|2317.4|2318.7|2318.4|2317.7|2317.4|101
1619688300000|2021-04-29 09:25:00|2318.1|2317.8|2317.4|2317.1|2318.1|2317.8|2317.2|2316.9|120
1619688600000|2021-04-29 09:30:00|2317.3|2317|2318.3|2318|2318.4|2318.1|2316.7|2316.4|145
1619688900000|2021-04-29 09:35:00|2318.5|2318.2|2318.8|2318.5|2319|2318.7|2317.9|2317.6|57
1619689200000|2021-04-29 09:40:00|2318.9|2318.6|2318.5|2318.2|2318.9|2318.6|2318.4|2318.1|18
1619689500000|2021-04-29 09:45:00|2318.6|2318.3|2318.8|2318.5|2319.4|2319.1|2318|2317.7|137
1619689800000|2021-04-29 09:50:00|2318.9|2318.6|2319|2318.7|2319.7|2319.4|2318.5|2318.2|51
1619690100000|2021-04-29 09:55:00|2319.3|2319|2318.6|2318.3|2319.3|2319|2318.4|2318.1|22
1619690400000|2021-04-29 10:00:00|2318.2|2317.9|2319.5|2319.2|2319.7|2319.4|2317.9|2317.6|122
1619690700000|2021-04-29 10:05:00|2319.3|2319|2319.7|2319.4|2320.1|2319.8|2318.8|2318.5|46
1619691000000|2021-04-29 10:10:00|2319.9|2319.6|2320.5|2320.2|2320.8|2320.5|2319.8|2319.5|166
1619691300000|2021-04-29 10:15:00|2320.6|2320.3|2320.9|2320.6|2321.3|2321|2320.3|2320|120
1619691600000|2021-04-29 10:20:00|2320.6|2320.3|2321|2320.7|2321|2320.7|2319.9|2319.6|101
1619691900000|2021-04-29 10:25:00|2321.2|2320.9|2321.5|2321.2|2321.6|2321.3|2320.8|2320.5|40
1619692200000|2021-04-29 10:30:00|2321|2320.7|2321|2320.7|2321.7|2321.4|2320.6|2320.3|136
1619692500000|2021-04-29 10:35:00|2321.1|2320.8|2321.4|2321.1|2322.4|2322.1|2320.5|2320.2|105
1619692800000|2021-04-29 10:40:00|2321.6|2321.3|2321.5|2321.2|2321.9|2321.6|2321.1|2320.8|46
1619693100000|2021-04-29 10:45:00|2321.6|2321.3|2321.9|2321.6|2321.9|2321.6|2321|2320.7|27
1619693400000|2021-04-29 10:50:00|2321.7|2321.4|2320.9|2320.6|2321.8|2321.5|2320.7|2320.4|67
1619693700000|2021-04-29 10:55:00|2320.7|2320.4|2320.6|2320.3|2321|2320.7|2320|2319.7|174
1619694000000|2021-04-29 11:00:00|2320.4|2320.1|2320.8|2320.5|2321.5|2321.2|2320.1|2319.8|177
1619694300000|2021-04-29 11:05:00|2320.6|2320.3|2321.2|2320.9|2321.7|2321.4|2320.6|2320.3|110
1619694600000|2021-04-29 11:10:00|2320.8|2320.5|2319.9|2319.6|2321.1|2320.8|2319.5|2319.2|185
1619694900000|2021-04-29 11:15:00|2319.7|2319.4|2319.6|2319.3|2320.3|2320|2319.3|2319|184
1619695200000|2021-04-29 11:20:00|2319.3|2319|2319.9|2319.6|2319.9|2319.6|2318.9|2318.6|131
1619695500000|2021-04-29 11:25:00|2319.8|2319.5|2319.7|2319.4|2320.4|2320.1|2319.5|2319.2|56
1619695800000|2021-04-29 11:30:00|2319.5|2319.2|2320.1|2319.8|2321.4|2321.1|2319.4|2319.1|157
1619696100000|2021-04-29 11:35:00|2319.9|2319.6|2320.9|2320.6|2321.3|2321|2319.4|2319.1|170
1619696400000|2021-04-29 11:40:00|2320.7|2320.4|2320.8|2320.5|2321.8|2321.5|2320.7|2320.4|210
1619696700000|2021-04-29 11:45:00|2321|2320.7|2322.5|2322.2|2322.9|2322.6|2320.6|2320.3|168
1619697000000|2021-04-29 11:50:00|2322.6|2322.3|2322|2321.7|2322.7|2322.4|2321.6|2321.3|85
1619697300000|2021-04-29 11:55:00|2321.7|2321.4|2322.8|2322.5|2322.8|2322.5|2321.3|2321|155
1619697600000|2021-04-29 12:00:00|2322.3|2322|2324.2|2323.9|2324.5|2324.2|2321.9|2321.6|653
1619697900000|2021-04-29 12:05:00|2324.1|2323.8|2324.3|2324|2324.6|2324.3|2323.8|2323.5|312
1619698200000|2021-04-29 12:10:00|2324.4|2324.1|2325.4|2325.1|2326.3|2326|2324.3|2324|494
1619698500000|2021-04-29 12:15:00|2325.5|2325.2|2325.3|2325|2325.9|2325.6|2324.5|2324.2|306
1619698800000|2021-04-29 12:20:00|2325|2324.7|2325.3|2325|2326.1|2325.8|2324.6|2324.3|158
1619699100000|2021-04-29 12:25:00|2325.4|2325.1|2325.5|2325.2|2326.1|2325.8|2324.9|2324.6|174
1619699400000|2021-04-29 12:30:00|2325.4|2325.1|2324|2323.7|2326.4|2326.1|2324|2323.7|485
1619699700000|2021-04-29 12:35:00|2324.2|2323.9|2324.4|2324.1|2324.6|2324.3|2322.5|2322.2|419
1619700000000|2021-04-29 12:40:00|2324.2|2323.9|2325.5|2325.2|2325.6|2325.3|2323.8|2323.5|422
1619700300000|2021-04-29 12:45:00|2325.4|2325.1|2324.2|2323.9|2325.4|2325.1|2323.6|2323.3|271
1619700600000|2021-04-29 12:50:00|2324.4|2324.1|2324|2323.7|2324.6|2324.3|2323.6|2323.3|125
1619700900000|2021-04-29 12:55:00|2324.1|2323.8|2324.2|2323.9|2324.6|2324.3|2323.6|2323.3|168
1619701200000|2021-04-29 13:00:00|2324.3|2324|2322.3|2322|2325.4|2325.1|2322.2|2321.9|615
1619701500000|2021-04-29 13:05:00|2322.2|2321.9|2321.4|2321.1|2322.4|2322.1|2320.1|2319.8|512
1619701800000|2021-04-29 13:10:00|2321.5|2321.2|2321.7|2321.4|2322|2321.7|2321.1|2320.8|281
1619702100000|2021-04-29 13:15:00|2321.8|2321.5|2322|2321.7|2322|2321.7|2320.5|2320.2|277
1619702400000|2021-04-29 13:20:00|2321.8|2321.5|2322.3|2322|2322.9|2322.6|2321.8|2321.5|256
1619702700000|2021-04-29 13:25:00|2322.4|2322.1|2325.9|2325.6|2326|2325.7|2321.9|2321.6|586
1619703000000|2021-04-29 13:30:00|2325.5|2325.2|2317.3|2317|2325.5|2325.2|2315.9|2315.6|5641
1619703300000|2021-04-29 13:35:00|2317.2|2316.9|2317.9|2317.6|2319.1|2318.8|2315.6|2315.3|3009
1619703600000|2021-04-29 13:40:00|2318|2317.7|2315|2314.7|2318.2|2317.9|2313|2312.7|3752
1619703900000|2021-04-29 13:45:00|2314.9|2314.6|2315.1|2314.8|2317.3|2317|2311.4|2311.1|2998
1619704200000|2021-04-29 13:50:00|2315|2314.7|2309.6|2309.3|2316|2315.7|2309.1|2308.8|2873
1619704500000|2021-04-29 13:55:00|2309.4|2309.1|2310.2|2309.9|2312.1|2311.8|2307.7|2307.4|2284
1619704800000|2021-04-29 14:00:00|2310.3|2310|2310.9|2310.6|2312.1|2311.8|2304.6|2304.3|4295
1619705100000|2021-04-29 14:05:00|2310.6|2310.3|2310.3|2310|2313.5|2313.2|2308.3|2308|2208
1619705400000|2021-04-29 14:10:00|2310.2|2309.9|2309.7|2309.4|2313.7|2313.4|2307.7|2307.4|2598
1619705700000|2021-04-29 14:15:00|2309.8|2309.5|2307.5|2307.2|2309.9|2309.6|2306|2305.7|2024
1619706000000|2021-04-29 14:20:00|2307.2|2306.9|2310.1|2309.8|2310.4|2310.1|2305.6|2305.3|3708
1619706300000|2021-04-29 14:25:00|2309.8|2309.5|2302.3|2302|2310.3|2310|2301.3|2301|5059
1619706600000|2021-04-29 14:30:00|2302.5|2302.2|2296.1|2295.8|2303.2|2302.9|2295.6|2295.3|5157
1619706900000|2021-04-29 14:35:00|2295.9|2295.6|2294|2293.7|2295.9|2295.6|2289.7|2289.4|5383
1619707200000|2021-04-29 14:40:00|2293.8|2293.5|2297|2296.7|2298|2297.7|2293.6|2293.3|2428
1619707500000|2021-04-29 14:45:00|2296.9|2296.6|2292.3|2292|2297|2296.7|2291.4|2291.1|3460
1619707800000|2021-04-29 14:50:00|2292.1|2291.8|2297.2|2296.9|2299.8|2299.5|2291.9|2291.6|4195
1619708100000|2021-04-29 14:55:00|2297.1|2296.8|2301.5|2301.2|2301.9|2301.6|2296.1|2295.8|1855
1619708400000|2021-04-29 15:00:00|2301.2|2300.9|2302.2|2301.9|2302.9|2302.6|2299.6|2299.3|1799
1619708700000|2021-04-29 15:05:00|2302|2301.7|2302.4|2302.1|2303.4|2303.1|2301.3|2301|1651
1619709000000|2021-04-29 15:10:00|2302.3|2302|2301.3|2301|2303.3|2303|2300.2|2299.9|1338
1619709300000|2021-04-29 15:15:00|2301.1|2300.8|2298.5|2298.2|2301.3|2301|2297.1|2296.8|1332
1619709600000|2021-04-29 15:20:00|2298.6|2298.3|2300.4|2300.1|2300.7|2300.4|2297|2296.7|1564
1619709900000|2021-04-29 15:25:00|2300.5|2300.2|2300.2|2299.9|2300.7|2300.4|2298.1|2297.8|2121
1619710200000|2021-04-29 15:30:00|2300.5|2300.2|2295.7|2295.4|2300.7|2300.4|2295.2|2294.9|1449
1619710500000|2021-04-29 15:35:00|2295.9|2295.6|2293.1|2292.8|2295.9|2295.6|2293.1|2292.8|1358
1619710800000|2021-04-29 15:40:00|2293.4|2293.1|2295.7|2295.4|2297.2|2296.9|2293.2|2292.9|1266
1619711100000|2021-04-29 15:45:00|2295.5|2295.2|2295.4|2295.1|2297.5|2297.2|2294.4|2294.1|784
1619711400000|2021-04-29 15:50:00|2295.3|2295|2293.3|2293|2295.4|2295.1|2293.3|2293|951
1619711700000|2021-04-29 15:55:00|2293.2|2292.9|2289.9|2289.6|2294.1|2293.8|2289.2|2288.9|2121
1619712000000|2021-04-29 16:00:00|2290|2289.7|2283.2|2282.9|2290.6|2290.3|2280.6|2280.3|4410
1619712300000|2021-04-29 16:05:00|2283.3|2283|2276.7|2276.4|2283.3|2283|2274.9|2274.6|4045
1619712600000|2021-04-29 16:10:00|2277.1|2276.8|2281.9|2281.6|2281.9|2281.6|2275.6|2275.3|4047
1619712900000|2021-04-29 16:15:00|2281.7|2281.4|2283.3|2283|2283.8|2283.5|2276.8|2276.5|4508
1619713200000|2021-04-29 16:20:00|2283|2282.7|2280.7|2280.4|2284.6|2284.3|2280.3|2280|1274
1619713500000|2021-04-29 16:25:00|2280.9|2280.6|2279.2|2278.9|2281.8|2281.5|2275.7|2275.4|2406
1619713800000|2021-04-29 16:30:00|2278.9|2278.6|2283.8|2283.5|2284.2|2283.9|2277|2276.7|1627
1619714100000|2021-04-29 16:35:00|2283.3|2283|2283|2282.7|2285.1|2284.8|2281.1|2280.8|1847
1619714400000|2021-04-29 16:40:00|2282.9|2282.6|2283.6|2283.3|2283.7|2283.4|2281.1|2280.8|1299
1619714700000|2021-04-29 16:45:00|2283.5|2283.2|2285.2|2284.9|2285.8|2285.5|2281.8|2281.5|759
1619715000000|2021-04-29 16:50:00|2285.1|2284.8|2289.3|2289|2289.6|2289.3|2284.4|2284.1|1805
1619715300000|2021-04-29 16:55:00|2289.5|2289.2|2286.9|2286.6|2289.5|2289.2|2284.6|2284.3|1221
1619715600000|2021-04-29 17:00:00|2286.8|2286.5|2282.3|2282|2287.2|2286.9|2282.2|2281.9|1142
1619715900000|2021-04-29 17:05:00|2282.6|2282.3|2283.7|2283.4|2287.8|2287.5|2281.8|2281.5|1099
1619716200000|2021-04-29 17:10:00|2283.8|2283.5|2285.9|2285.6|2287|2286.7|2283.2|2282.9|698
1619716500000|2021-04-29 17:15:00|2285.8|2285.5|2286.3|2286|2286.8|2286.5|2284.7|2284.4|613
1619716800000|2021-04-29 17:20:00|2286.4|2286.1|2284.8|2284.5|2286.5|2286.2|2283.4|2283.1|553
1619717100000|2021-04-29 17:25:00|2284.7|2284.4|2286.6|2286.3|2287.7|2287.4|2283.6|2283.3|1109
1619717400000|2021-04-29 17:30:00|2286.8|2286.5|2285.6|2285.3|2287.9|2287.6|2284.5|2284.2|823
1619717700000|2021-04-29 17:35:00|2285.9|2285.6|2283.8|2283.5|2287.1|2286.8|2283.7|2283.4|789
1619718000000|2021-04-29 17:40:00|2283.7|2283.4|2288.3|2288|2288.9|2288.6|2283.4|2283.1|1196
1619718300000|2021-04-29 17:45:00|2288.2|2287.9|2287.5|2287.2|2289.4|2289.1|2286.9|2286.6|807
1619718600000|2021-04-29 17:50:00|2287.3|2287|2285.8|2285.5|2288.8|2288.5|2285.2|2284.9|1202
1619718900000|2021-04-29 17:55:00|2286.1|2285.8|2284.3|2284|2287.6|2287.3|2284|2283.7|1428
1619719200000|2021-04-29 18:00:00|2284.5|2284.2|2286|2285.7|2287.1|2286.8|2283.7|2283.4|572
1619719500000|2021-04-29 18:05:00|2286.2|2285.9|2288.7|2288.4|2289.7|2289.4|2286.1|2285.8|1104
1619719800000|2021-04-29 18:10:00|2288.6|2288.3|2292.1|2291.8|2292.3|2292|2288.5|2288.2|1530
1619720100000|2021-04-29 18:15:00|2292|2291.7|2293.2|2292.9|2293.7|2293.4|2290.7|2290.4|1383
1619720400000|2021-04-29 18:20:00|2293.3|2293|2293.4|2293.1|2293.8|2293.5|2292.6|2292.3|518
1619720700000|2021-04-29 18:25:00|2293.3|2293|2293.6|2293.3|2293.9|2293.6|2292.3|2292|2427
1619721000000|2021-04-29 18:30:00|2293.7|2293.4|2295.5|2295.2|2296.8|2296.5|2293.7|2293.4|1783
1619721300000|2021-04-29 18:35:00|2295.4|2295.1|2297.2|2296.9|2297.3|2297|2295.4|2295.1|1048
1619721600000|2021-04-29 18:40:00|2297.1|2296.8|2297.9|2297.6|2298.4|2298.1|2295.9|2295.6|1270
1619721900000|2021-04-29 18:45:00|2298|2297.7|2296.9|2296.6|2299.6|2299.3|2296.1|2295.8|2115
1619722200000|2021-04-29 18:50:00|2297|2296.7|2297.6|2297.3|2297.9|2297.6|2294.7|2294.4|987
1619722500000|2021-04-29 18:55:00|2297.5|2297.2|2299.6|2299.3|2299.9|2299.6|2297|2296.7|959
1619722800000|2021-04-29 19:00:00|2299.7|2299.4|2299.6|2299.3|2301.6|2301.3|2299.3|2299|1244
1619723100000|2021-04-29 19:05:00|2299.5|2299.2|2299.1|2298.8|2300.9|2300.6|2297|2296.7|1010
1619723400000|2021-04-29 19:10:00|2299.3|2299|2297.4|2297.1|2300.3|2300|2297.4|2297.1|600
1619723700000|2021-04-29 19:15:00|2297.5|2297.2|2293.2|2292.9|2297.7|2297.4|2292.4|2292.1|1191
1619724000000|2021-04-29 19:20:00|2293.3|2293|2289.5|2289.2|2294.9|2294.6|2289|2288.7|1796
1619724300000|2021-04-29 19:25:00|2289.6|2289.3|2288|2287.7|2290.4|2290.1|2287.7|2287.4|1182
1619724600000|2021-04-29 19:30:00|2288.4|2288.1|2291.9|2291.6|2292.3|2292|2287.9|2287.6|1538
1619724900000|2021-04-29 19:35:00|2292|2291.7|2291.3|2291|2292.5|2292.2|2289.6|2289.3|1078
1619725200000|2021-04-29 19:40:00|2291.4|2291.1|2293|2292.7|2293.3|2293|2290.6|2290.3|1100
1619725500000|2021-04-29 19:45:00|2293.3|2293|2295.4|2295.1|2296.4|2296.1|2292.9|2292.6|2327
1619725800000|2021-04-29 19:50:00|2295.5|2295.2|2297.9|2297.6|2298.4|2298.1|2294.1|2293.8|2825
1619726100000|2021-04-29 19:55:00|2297.8|2297.5|2297.4|2297.1|2298.5|2298.2|2294.4|2294.1|5586
1619726400000|2021-04-29 20:00:00|2297.3|2297|2291|2290.7|2297.3|2297|2291|2290.7|2895
1619726700000|2021-04-29 20:05:00|2291.2|2290.9|2291.9|2291.6|2292.9|2292.6|2291|2290.7|976
1619727000000|2021-04-29 20:10:00|2292|2291.7|2291|2290.2|2292.1|2291.8|2289.8|2289.5|1239
1619727300000|2021-04-29 20:15:00|2291.1|2290.3|2290.9|2290.1|2291.1|2290.3|2290.7|2289.9|2
1619727600000|2021-04-29 20:20:00|2290.8|2290|2290.8|2290|2290.9|2290.1|2290.7|2289.9|0
1619727900000|2021-04-29 20:25:00|2290.7|2289.9|2290.7|2289.9|2290.8|2290|2290.7|2289.9|0
1619728200000|2021-04-29 20:30:00|2290|2289.7|2290.1|2289.8|2290.2|2289.9|2289|2288.7|400
1619728500000|2021-04-29 20:35:00|2289.9|2289.6|2288.3|2288|2290|2289.7|2288.3|2288|329
1619728800000|2021-04-29 20:40:00|2288.5|2288.2|2289.1|2288.8|2289.5|2289.2|2288.4|2288.1|134
1619729100000|2021-04-29 20:45:00|2289.2|2288.9|2289.4|2289.1|2289.7|2289.4|2289|2288.7|23
1619729400000|2021-04-29 20:50:00|2289.6|2289.3|2290|2289.7|2290.3|2290|2289.5|2289.2|51
1619729700000|2021-04-29 20:55:00|2290.2|2289.9|2290.3|2289.5|2290.5|2290.2|2290.1|2289.5|55
1619730000000|2021-04-29 21:00:00|2290.4|2289.6|2290.2|2289.4|2290.5|2289.7|2290.2|2289.4|0
1619730300000|2021-04-29 21:05:00|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|2290.3|2289.5|0
1619730600000|2021-04-29 21:10:00|2290.2|2289.4|2290.2|2289.4|2290.4|2289.6|2290.1|2289.3|0
1619730900000|2021-04-29 21:15:00|2290.1|2289.3|2290.4|2289.6|2290.4|2289.6|2290.1|2289.3|0
1619731200000|2021-04-29 21:20:00|2290.3|2289.5|2290.3|2289.5|2290.4|2289.6|2290.2|2289.4|0
1619731500000|2021-04-29 21:25:00|2290.2|2289.4|2290.4|2289.6|2290.4|2289.6|2290.2|2289.4|0
1619731800000|2021-04-29 21:30:00|2290.5|2289.7|2290.8|2290|2290.8|2290|2290.4|2289.6|0
1619732100000|2021-04-29 21:35:00|2290.7|2289.9|2290.6|2289.8|2290.7|2289.9|2290.6|2289.8|0
1619732700000|2021-04-29 21:45:00|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|2290.5|2289.7|0
1619733000000|2021-04-29 21:50:00|2290.6|2289.8|2290.6|2289.8|2290.7|2289.9|2290.6|2289.8|0
1619733300000|2021-04-29 21:55:00|2290.7|2289.9|2290.7|2289.9|2290.7|2289.9|2290.5|2289.7|0
1619733600000|2021-04-29 22:00:00|2291.4|2291.1|2292|2291.7|2292.7|2292.4|2291|2290.7|233
1619733900000|2021-04-29 22:05:00|2291.9|2291.6|2290.3|2290|2291.9|2291.6|2290.1|2289.8|74
1619734200000|2021-04-29 22:10:00|2290.6|2290.3|2289.7|2289.4|2290.9|2290.6|2289.7|2289.4|57
1619734500000|2021-04-29 22:15:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2289.3|2289|313
1619734800000|2021-04-29 22:20:00|2290.6|2290.3|2290.3|2290|2290.8|2290.5|2289.9|2289.6|27
1619735100000|2021-04-29 22:25:00|2290.4|2290.1|2290.7|2290.4|2290.8|2290.5|2290.3|2290|19
1619735400000|2021-04-29 22:30:00|2290.8|2290.5|2291|2290.7|2291|2290.7|2290.6|2290.3|15
1619735700000|2021-04-29 22:35:00|2290.7|2290.4|2290.3|2290|2290.9|2290.6|2290|2289.7|23
1619736000000|2021-04-29 22:40:00|2290.4|2290.1|2290.6|2290.3|2290.9|2290.6|2290.4|2290.1|23
1619736300000|2021-04-29 22:45:00|2290.8|2290.5|2290.6|2290.3|2290.8|2290.5|2290.3|2290|16
1619736600000|2021-04-29 22:50:00|2290.8|2290.5|2291.4|2291.1|2291.6|2291.3|2290.8|2290.5|27
1619736900000|2021-04-29 22:55:00|2291.5|2291.2|2291.5|2291.2|2291.9|2291.6|2291.4|2291.1|23
1619737200000|2021-04-29 23:00:00|2291.7|2291.4|2291.9|2291.6|2292|2291.7|2291.5|2291.2|31
1619737500000|2021-04-29 23:05:00|2291.8|2291.5|2291.8|2291.5|2292.2|2291.9|2291.7|2291.4|37
1619737800000|2021-04-29 23:10:00|2291.6|2291.3|2291.7|2291.4|2291.8|2291.5|2291.6|2291.3|8
1619738100000|2021-04-29 23:15:00|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.6|2291.3|11
1619738400000|2021-04-29 23:20:00|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.4|2291.1|17
1619738700000|2021-04-29 23:25:00|2292.1|2291.8|2292.8|2292.5|2293.5|2293.2|2292.1|2291.8|68
1619739000000|2021-04-29 23:30:00|2292.6|2292.3|2292.1|2291.8|2292.6|2292.3|2291.8|2291.5|11
1619739300000|2021-04-29 23:35:00|2291.7|2291.4|2291.1|2290.8|2291.7|2291.4|2290.2|2289.9|84
1619739600000|2021-04-29 23:40:00|2290.9|2290.6|2290.5|2290.2|2291.2|2290.9|2289.9|2289.6|90
1619739900000|2021-04-29 23:45:00|2290.3|2290|2292.7|2292.4|2292.9|2292.6|2290.3|2290|70
1619740200000|2021-04-29 23:50:00|2292.5|2292.2|2292.1|2291.8|2292.7|2292.4|2291.4|2291.1|47
1619740500000|2021-04-29 23:55:00|2292.3|2292|2292.5|2292.2|2293.3|2293|2292.2|2291.9|34
1619740800000|2021-04-30 00:00:00|2293|2292.7|2293.2|2292.9|2294.5|2294.2|2292.3|2292|135
1619741100000|2021-04-30 00:05:00|2293.3|2293|2292.7|2292.4|2293.5|2293.2|2291.9|2291.6|44
1619741400000|2021-04-30 00:10:00|2292.6|2292.3|2293.3|2293|2293.4|2293.1|2291.3|2291|86
1619741700000|2021-04-30 00:15:00|2293|2292.7|2293.4|2293.1|2293.4|2293.1|2292.1|2291.8|68
1619742000000|2021-04-30 00:20:00|2293.5|2293.2|2293.8|2293.5|2293.9|2293.6|2293.2|2292.9|18
1619742300000|2021-04-30 00:25:00|2293.6|2293.3|2294.3|2294|2294.3|2294|2292.3|2292|105
1619742600000|2021-04-30 00:30:00|2294.1|2293.8|2293.4|2293.1|2294.3|2294|2293.3|2293|43
1619742900000|2021-04-30 00:35:00|2293.1|2292.8|2293.3|2293|2293.9|2293.6|2292.9|2292.6|23
1619743200000|2021-04-30 00:40:00|2294|2293.7|2294.6|2294.3|2294.6|2294.3|2293.7|2293.4|37
1619743500000|2021-04-30 00:45:00|2294.7|2294.4|2294.4|2294.1|2294.8|2294.5|2293.9|2293.6|29
1619743800000|2021-04-30 00:50:00|2294.1|2293.8|2293.6|2293.3|2294.5|2294.2|2293.3|2293|25
1619744100000|2021-04-30 00:55:00|2293.3|2293|2292.7|2292.4|2293.4|2293.1|2292.3|2292|58
1619744400000|2021-04-30 01:00:00|2292.9|2292.6|2292.2|2291.9|2293.2|2292.9|2291|2290.7|101
1619744700000|2021-04-30 01:05:00|2292|2291.7|2291.7|2291.4|2292.5|2292.2|2291.7|2291.4|36
1619745000000|2021-04-30 01:10:00|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2291.9|2291.6|40
1619745300000|2021-04-30 01:15:00|2292|2291.7|2291.9|2291.6|2292|2291.7|2290.8|2290.5|52
1619745600000|2021-04-30 01:20:00|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291|2290.7|24
1619745900000|2021-04-30 01:25:00|2291.4|2291.1|2292.2|2291.9|2292.2|2291.9|2290.9|2290.6|17
1619746200000|2021-04-30 01:30:00|2292.3|2292|2291.8|2291.5|2292.8|2292.5|2291.6|2291.3|25
1619746500000|2021-04-30 01:35:00|2292|2291.7|2292.1|2291.8|2292.4|2292.1|2291.9|2291.6|12
1619746800000|2021-04-30 01:40:00|2292|2291.7|2291|2290.7|2292|2291.7|2290.7|2290.4|55
1619747100000|2021-04-30 01:45:00|2290.8|2290.5|2291.3|2291|2291.5|2291.2|2290.7|2290.4|26
1619747400000|2021-04-30 01:50:00|2290.5|2290.2|2291.2|2290.9|2291.3|2291|2290.5|2290.2|13
1619747700000|2021-04-30 01:55:00|2291.3|2291|2291|2290.7|2291.3|2291|2291|2290.7|3
1619748000000|2021-04-30 02:00:00|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2289.8|2289.5|34
1619748300000|2021-04-30 02:05:00|2290.1|2289.8|2290.1|2289.8|2290.4|2290.1|2290|2289.7|13
1619748600000|2021-04-30 02:10:00|2289.9|2289.6|2289.4|2289.1|2289.9|2289.6|2289.4|2289.1|17
1619748900000|2021-04-30 02:15:00|2289.6|2289.3|2288.5|2288.2|2289.8|2289.5|2288.5|2288.2|41
1619749200000|2021-04-30 02:20:00|2288.4|2288.1|2288|2287.7|2288.7|2288.4|2287.9|2287.6|66
1619749500000|2021-04-30 02:25:00|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2287.9|2287.6|43
1619749800000|2021-04-30 02:30:00|2288.4|2288.1|2289.6|2289.3|2289.8|2289.5|2288.3|2288|40
1619750100000|2021-04-30 02:35:00|2289.8|2289.5|2290.1|2289.8|2290.1|2289.8|2289.6|2289.3|18
1619750400000|2021-04-30 02:40:00|2289.9|2289.6|2289.5|2289.2|2290.2|2289.9|2289.5|2289.2|12
1619750700000|2021-04-30 02:45:00|2289.9|2289.6|2289.1|2288.8|2290|2289.7|2289|2288.7|23
1619751000000|2021-04-30 02:50:00|2289.3|2289|2289|2288.7|2289.3|2289|2288.9|2288.6|9
1619751300000|2021-04-30 02:55:00|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.4|2288.1|10
1619751600000|2021-04-30 03:00:00|2288.4|2288.1|2288.9|2288.6|2289|2288.7|2288.4|2288.1|22
1619751900000|2021-04-30 03:05:00|2288.7|2288.4|2289.3|2289|2289.3|2289|2288.7|2288.4|13
1619752200000|2021-04-30 03:10:00|2289|2288.7|2288.2|2287.9|2289.1|2288.8|2288.2|2287.9|52
1619752500000|2021-04-30 03:15:00|2288.3|2288|2288.3|2288|2288.6|2288.3|2287.9|2287.6|18
1619752800000|2021-04-30 03:20:00|2288.1|2287.8|2286.9|2286.6|2288.1|2287.8|2286.5|2286.2|74
1619753100000|2021-04-30 03:25:00|2286.8|2286.5|2287.8|2287.5|2287.9|2287.6|2286.8|2286.5|20
1619753400000|2021-04-30 03:30:00|2287.4|2287.1|2288.1|2287.8|2288.1|2287.8|2287.4|2287.1|12
1619753700000|2021-04-30 03:35:00|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.2|2287.9|11
1619754000000|2021-04-30 03:40:00|2288.6|2288.3|2289|2288.7|2289.3|2289|2288.6|2288.3|51
1619754300000|2021-04-30 03:45:00|2289.1|2288.8|2289.4|2289.1|2289.5|2289.2|2288.8|2288.5|20
1619754600000|2021-04-30 03:50:00|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|9
1619754900000|2021-04-30 03:55:00|2289.1|2288.8|2289.1|2288.8|2289.3|2289|2289.1|2288.8|6
1619755200000|2021-04-30 04:00:00|2289.3|2289|2290.3|2290|2290.3|2290|2289.2|2288.9|38
1619755500000|2021-04-30 04:05:00|2290|2289.7|2290.2|2289.9|2290.2|2289.9|2289.9|2289.6|15
1619755800000|2021-04-30 04:10:00|2290|2289.7|2289.5|2289.2|2290|2289.7|2289.3|2289|8
1619756100000|2021-04-30 04:15:00|2289.7|2289.4|2289|2288.7|2289.7|2289.4|2288.7|2288.4|18
1619756400000|2021-04-30 04:20:00|2288.9|2288.6|2288|2287.7|2289.2|2288.9|2288|2287.7|10
1619756700000|2021-04-30 04:25:00|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288|2287.7|21
1619757000000|2021-04-30 04:30:00|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2288|2287.7|26
1619757300000|2021-04-30 04:35:00|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1619757600000|2021-04-30 04:40:00|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.3|2288|3
1619757900000|2021-04-30 04:45:00|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287.9|2287.6|10
1619758200000|2021-04-30 04:50:00|2288|2287.7|2288.2|2287.9|2288.2|2287.9|2288|2287.7|3
1619758500000|2021-04-30 04:55:00|2288.4|2288.1|2288.3|2288|2288.4|2288.1|2288|2287.7|9
1619758800000|2021-04-30 05:00:00|2288.4|2288.1|2288.9|2288.6|2289.2|2288.9|2288.3|2288|34
1619759100000|2021-04-30 05:05:00|2288.8|2288.5|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|14
1619759400000|2021-04-30 05:10:00|2288.7|2288.4|2287.8|2287.5|2288.8|2288.5|2287.8|2287.5|22
1619759700000|2021-04-30 05:15:00|2287.3|2287|2287.9|2287.6|2288.2|2287.9|2287|2286.7|51
1619760000000|2021-04-30 05:20:00|2287.7|2287.4|2287.2|2286.9|2287.9|2287.6|2287.1|2286.8|22
1619760300000|2021-04-30 05:25:00|2287.1|2286.8|2285.7|2285.4|2287.3|2287|2285.5|2285.2|92
1619760600000|2021-04-30 05:30:00|2285.6|2285.3|2285.4|2285.1|2286|2285.7|2285|2284.7|131
1619760900000|2021-04-30 05:35:00|2285.2|2284.9|2285.8|2285.5|2285.9|2285.6|2285|2284.7|55
1619761200000|2021-04-30 05:40:00|2285.6|2285.3|2285.2|2284.9|2285.8|2285.5|2285|2284.7|52
1619761500000|2021-04-30 05:45:00|2285|2284.7|2285.5|2285.2|2285.5|2285.2|2284.7|2284.4|147
1619761800000|2021-04-30 05:50:00|2285.6|2285.3|2285.3|2285|2286|2285.7|2285.3|2285|40
1619762100000|2021-04-30 05:55:00|2285.5|2285.2|2286.2|2285.9|2286.6|2286.3|2285.1|2284.8|58
1619762400000|2021-04-30 06:00:00|2286.3|2286|2289.1|2288.8|2289.5|2289.2|2286.2|2285.9|100
1619762700000|2021-04-30 06:05:00|2289.3|2289|2288.5|2288.2|2289.8|2289.5|2288.3|2288|28
1619763000000|2021-04-30 06:10:00|2288.1|2287.8|2288.4|2288.1|2288.6|2288.3|2288.1|2287.8|15
1619763300000|2021-04-30 06:15:00|2289|2288.7|2289.7|2289.4|2289.7|2289.4|2288.6|2288.3|22
1619763600000|2021-04-30 06:20:00|2289.4|2289.1|2289.5|2289.2|2289.8|2289.5|2289.3|2289|12
1619763900000|2021-04-30 06:25:00|2289.4|2289.1|2289.4|2289.1|2289.8|2289.5|2289|2288.7|23
1619764200000|2021-04-30 06:30:00|2289.3|2289|2288.9|2288.6|2289.3|2289|2288.3|2288|23
1619764500000|2021-04-30 06:35:00|2289.3|2289|2288.4|2288.1|2289.8|2289.5|2288.4|2288.1|45
1619764800000|2021-04-30 06:40:00|2288.7|2288.4|2288|2287.7|2289|2288.7|2288|2287.7|14
1619765100000|2021-04-30 06:45:00|2288.5|2288.2|2289|2288.7|2289.1|2288.8|2288.5|2288.2|6
1619765400000|2021-04-30 06:50:00|2289.2|2288.9|2289.5|2289.2|2289.8|2289.5|2289|2288.7|76
1619765700000|2021-04-30 06:55:00|2289.2|2288.9|2288.9|2288.6|2289.5|2289.2|2288.8|2288.5|53
1619766000000|2021-04-30 07:00:00|2289|2288.7|2287|2286.7|2289.3|2289|2286.9|2286.6|457
1619766300000|2021-04-30 07:05:00|2287.1|2286.8|2287.9|2287.6|2288.5|2288.2|2286.7|2286.4|155
1619766600000|2021-04-30 07:10:00|2288|2287.7|2288|2287.7|2288.8|2288.5|2287.4|2287.1|60
1619766900000|2021-04-30 07:15:00|2288.5|2288.2|2287.1|2286.8|2288.7|2288.4|2286.9|2286.6|108
1619767200000|2021-04-30 07:20:00|2286.5|2286.2|2286.9|2286.6|2287|2286.7|2286.2|2285.9|53
1619767500000|2021-04-30 07:25:00|2287.2|2286.9|2285.5|2285.2|2287.3|2287|2285.5|2285.2|35
1619767800000|2021-04-30 07:30:00|2285.6|2285.3|2286.3|2286|2286.9|2286.6|2285.6|2285.3|40
1619768100000|2021-04-30 07:35:00|2286.2|2285.9|2286.1|2285.8|2286.6|2286.3|2285.8|2285.5|24
1619768400000|2021-04-30 07:40:00|2286|2285.7|2286.9|2286.6|2287.3|2287|2286|2285.7|59
1619768700000|2021-04-30 07:45:00|2287.2|2286.9|2287.8|2287.5|2288.3|2288|2287.2|2286.9|49
1619769000000|2021-04-30 07:50:00|2287.7|2287.4|2287.5|2287.2|2287.8|2287.5|2287.2|2286.9|15
1619769300000|2021-04-30 07:55:00|2287.3|2287|2287.3|2287|2287.9|2287.6|2286.8|2286.5|22
1619769600000|2021-04-30 08:00:00|2287.4|2287.1|2285.8|2285.5|2287.4|2287.1|2285.8|2285.5|58
1619769900000|2021-04-30 08:05:00|2285.5|2285.2|2284.2|2283.9|2286|2285.7|2284.2|2283.9|68
1619770200000|2021-04-30 08:10:00|2284.4|2284.1|2285.4|2285.1|2286.2|2285.9|2284.4|2284.1|72
1619770500000|2021-04-30 08:15:00|2285.5|2285.2|2286.1|2285.8|2286.1|2285.8|2284.7|2284.4|55
1619770800000|2021-04-30 08:20:00|2286.2|2285.9|2287|2286.7|2287.3|2287|2286|2285.7|36
1619771100000|2021-04-30 08:25:00|2287.2|2286.9|2287.7|2287.4|2288|2287.7|2286.8|2286.5|45
1619771400000|2021-04-30 08:30:00|2287.6|2287.3|2287.6|2287.3|2288|2287.7|2286.7|2286.4|68
1619771700000|2021-04-30 08:35:00|2287.4|2287.1|2286.2|2285.9|2287.7|2287.4|2286.2|2285.9|50
1619772000000|2021-04-30 08:40:00|2286.1|2285.8|2286.4|2286.1|2287.1|2286.8|2285.9|2285.6|89
1619772300000|2021-04-30 08:45:00|2286.1|2285.8|2285.5|2285.2|2286.1|2285.8|2284.9|2284.6|137
1619772600000|2021-04-30 08:50:00|2285.7|2285.4|2286.2|2285.9|2286.6|2286.3|2285.7|2285.4|26
1619772900000|2021-04-30 08:55:00|2286.6|2286.3|2286|2285.7|2286.9|2286.6|2285.8|2285.5|71
1619773200000|2021-04-30 09:00:00|2286.1|2285.8|2287.1|2286.8|2287.1|2286.8|2286.1|2285.8|55
1619773500000|2021-04-30 09:05:00|2287.2|2286.9|2288.1|2287.8|2289.2|2288.9|2286.6|2286.3|235
1619773800000|2021-04-30 09:10:00|2288.3|2288|2288|2287.7|2288.6|2288.3|2287.4|2287.1|27
1619774100000|2021-04-30 09:15:00|2288.4|2288.1|2287.5|2287.2|2288.6|2288.3|2287.5|2287.2|51
1619774400000|2021-04-30 09:20:00|2287.4|2287.1|2287.5|2287.2|2288.1|2287.8|2286.9|2286.6|68
1619774700000|2021-04-30 09:25:00|2287.7|2287.4|2287.5|2287.2|2288.1|2287.8|2287.5|2287.2|17
1619775000000|2021-04-30 09:30:00|2287|2286.7|2288.5|2288.2|2288.8|2288.5|2287|2286.7|25
1619775300000|2021-04-30 09:35:00|2288.8|2288.5|2287|2286.7|2288.9|2288.6|2286.6|2286.3|41
1619775600000|2021-04-30 09:40:00|2286.6|2286.3|2286.4|2286.1|2286.7|2286.4|2283.5|2283.2|244
1619775900000|2021-04-30 09:45:00|2286.8|2286.5|2287.1|2286.8|2287.5|2287.2|2286.1|2285.8|48
1619776200000|2021-04-30 09:50:00|2287.5|2287.2|2285.5|2285.2|2287.5|2287.2|2285.3|2285|38
1619776500000|2021-04-30 09:55:00|2286.1|2285.8|2285.4|2285.1|2286.3|2286|2284.4|2284.1|89
1619776800000|2021-04-30 10:00:00|2285|2284.7|2283.6|2283.3|2285|2284.7|2283.5|2283.2|67
1619777100000|2021-04-30 10:05:00|2283.5|2283.2|2283.4|2283.1|2283.7|2283.4|2281.3|2281|243
1619777400000|2021-04-30 10:10:00|2283.7|2283.4|2283.5|2283.2|2284.1|2283.8|2283.1|2282.8|71
1619777700000|2021-04-30 10:15:00|2283.4|2283.1|2282.1|2281.8|2283.4|2283.1|2281.8|2281.5|25
1619778000000|2021-04-30 10:20:00|2281.9|2281.6|2279.8|2279.5|2283|2282.7|2278.6|2278.3|410
1619778300000|2021-04-30 10:25:00|2280.1|2279.8|2281.3|2281|2281.4|2281.1|2280|2279.7|78
1619778600000|2021-04-30 10:30:00|2281.6|2281.3|2281.2|2280.9|2281.8|2281.5|2280.2|2279.9|84
1619778900000|2021-04-30 10:35:00|2280.9|2280.6|2279.8|2279.5|2281.4|2281.1|2279|2278.7|79
1619779200000|2021-04-30 10:40:00|2279.6|2279.3|2276.1|2275.8|2279.6|2279.3|2275|2274.7|431
1619779500000|2021-04-30 10:45:00|2276|2275.7|2273.7|2273.4|2276.9|2276.6|2273.3|2273|225
1619779800000|2021-04-30 10:50:00|2273.4|2273.1|2272.9|2272.6|2273.6|2273.3|2270.6|2270.3|316
1619780100000|2021-04-30 10:55:00|2273.4|2273.1|2275|2274.7|2275.5|2275.2|2273.3|2273|172
1619780400000|2021-04-30 11:00:00|2275.1|2274.8|2275.2|2274.9|2275.8|2275.5|2273.6|2273.3|168
1619780700000|2021-04-30 11:05:00|2274.9|2274.6|2276.6|2276.3|2276.6|2276.3|2274.9|2274.6|62
1619781000000|2021-04-30 11:10:00|2276.7|2276.4|2278.6|2278.3|2279.2|2278.9|2276.4|2276.1|220
1619781300000|2021-04-30 11:15:00|2278.8|2278.5|2278.4|2278.1|2279.8|2279.5|2277.7|2277.4|151
1619781600000|2021-04-30 11:20:00|2278.2|2277.9|2278.1|2277.8|2280|2279.7|2278|2277.7|156
1619781900000|2021-04-30 11:25:00|2278.2|2277.9|2277.7|2277.4|2279.6|2279.3|2277.6|2277.3|356
1619782200000|2021-04-30 11:30:00|2277.8|2277.5|2279|2278.7|2280.9|2280.6|2277.7|2277.4|249
1619782500000|2021-04-30 11:35:00|2279.4|2279.1|2278.5|2278.2|2280.5|2280.2|2278.4|2278.1|141
1619782800000|2021-04-30 11:40:00|2278.6|2278.3|2279|2278.7|2279.8|2279.5|2278.6|2278.3|74
1619783100000|2021-04-30 11:45:00|2279.4|2279.1|2277.8|2277.5|2279.4|2279.1|2277.6|2277.3|126
1619783400000|2021-04-30 11:50:00|2277.5|2277.2|2278|2277.7|2278.4|2278.1|2276.2|2275.9|216
1619783700000|2021-04-30 11:55:00|2277.7|2277.4|2279.1|2278.8|2279.1|2278.8|2277.5|2277.2|85
1619784000000|2021-04-30 12:00:00|2278.8|2278.5|2279|2278.7|2279.8|2279.5|2277.9|2277.6|138
1619784300000|2021-04-30 12:05:00|2278.8|2278.5|2277.6|2277.3|2279|2278.7|2277.6|2277.3|202
1619784600000|2021-04-30 12:10:00|2277.8|2277.5|2275.2|2274.9|2279.4|2279.1|2275.2|2274.9|958
1619784900000|2021-04-30 12:15:00|2275.4|2275.1|2276.6|2276.3|2277.1|2276.8|2274.6|2274.3|201
1619785200000|2021-04-30 12:20:00|2276.9|2276.6|2278.6|2278.3|2278.9|2278.6|2276.9|2276.6|176
1619785500000|2021-04-30 12:25:00|2278.8|2278.5|2278.7|2278.4|2280.3|2280|2278.3|2278|379
1619785800000|2021-04-30 12:30:00|2278.8|2278.5|2273|2272.7|2278.8|2278.5|2272.5|2272.2|889
1619786100000|2021-04-30 12:35:00|2273.1|2272.8|2263.5|2263.2|2273.1|2272.8|2262.7|2262.4|2865
1619786400000|2021-04-30 12:40:00|2264.4|2264.1|2265.3|2265|2267.6|2267.3|2262.8|2262.5|909
1619786700000|2021-04-30 12:45:00|2265.4|2265.1|2267.5|2267.2|2267.6|2267.3|2265|2264.7|991
1619787000000|2021-04-30 12:50:00|2267.6|2267.3|2271.7|2271.4|2272.6|2272.3|2267.6|2267.3|560
1619787300000|2021-04-30 12:55:00|2272|2271.7|2273.8|2273.5|2274.3|2274|2269.9|2269.6|454
1619787600000|2021-04-30 13:00:00|2273.9|2273.6|2273.3|2273|2274.4|2274.1|2271.1|2270.8|811
1619787900000|2021-04-30 13:05:00|2273.1|2272.8|2272.5|2272.2|2273.1|2272.8|2270|2269.7|390
1619788200000|2021-04-30 13:10:00|2272.3|2272|2275|2274.7|2275.1|2274.8|2271.6|2271.3|483
1619788500000|2021-04-30 13:15:00|2274.7|2274.4|2274.3|2274|2276|2275.7|2273.7|2273.4|562
1619788800000|2021-04-30 13:20:00|2274.1|2273.8|2274.4|2274.1|2274.7|2274.4|2273.2|2272.9|533
1619789100000|2021-04-30 13:25:00|2274.3|2274|2273.2|2272.9|2276.6|2276.3|2273.2|2272.9|760
1619789400000|2021-04-30 13:30:00|2273.3|2273|2281.6|2281.3|2283.5|2283.2|2271.6|2271.3|8613
1619789700000|2021-04-30 13:35:00|2281.8|2281.5|2283.5|2283.2|2284.1|2283.8|2279.8|2279.5|4199
1619790000000|2021-04-30 13:40:00|2283.2|2282.9|2281.9|2281.6|2283.9|2283.6|2280.3|2280|2743
1619790300000|2021-04-30 13:45:00|2281.6|2281.3|2286.1|2285.8|2286.4|2286.1|2280.3|2280|4196
1619790600000|2021-04-30 13:50:00|2286.7|2286.4|2284.1|2283.8|2287.4|2287.1|2282.8|2282.5|2194
1619790900000|2021-04-30 13:55:00|2284.3|2284|2287.4|2287.1|2288|2287.7|2282.7|2282.4|1765
1619791200000|2021-04-30 14:00:00|2287.3|2287|2288|2287.7|2289.3|2289|2284.6|2284.3|2697
1619791500000|2021-04-30 14:05:00|2288.1|2287.8|2292.2|2291.9|2292.7|2292.4|2286.3|2286|2587
1619791800000|2021-04-30 14:10:00|2292|2291.7|2291.1|2290.8|2294|2293.7|2290.3|2290|2212
1619792100000|2021-04-30 14:15:00|2290.8|2290.5|2292.4|2292.1|2292.9|2292.6|2290.5|2290.2|1141
1619792400000|2021-04-30 14:20:00|2292.3|2292|2289.1|2288.8|2292.8|2292.5|2287.6|2287.3|2222
1619792700000|2021-04-30 14:25:00|2289.2|2288.9|2290.2|2289.9|2291.9|2291.6|2285.1|2284.8|2229
1619793000000|2021-04-30 14:30:00|2290|2289.7|2286|2285.7|2291|2290.7|2285.6|2285.3|1842
1619793300000|2021-04-30 14:35:00|2286.1|2285.8|2279.5|2279.2|2287.9|2287.6|2278.3|2278|3435
1619793600000|2021-04-30 14:40:00|2279.4|2279.1|2279.7|2279.4|2280.4|2280.1|2276.7|2276.4|2137
1619793900000|2021-04-30 14:45:00|2279.8|2279.5|2275.5|2275.2|2281.8|2281.5|2275.3|2275|2524
1619794200000|2021-04-30 14:50:00|2275.4|2275.1|2276.6|2276.3|2278.5|2278.2|2274.4|2274.1|1806
1619794500000|2021-04-30 14:55:00|2276.7|2276.4|2276.3|2276|2278.5|2278.2|2275.1|2274.8|1182
1619794800000|2021-04-30 15:00:00|2276.2|2275.9|2275.4|2275.1|2276.3|2276|2271.2|2270.9|2585
1619795100000|2021-04-30 15:05:00|2275|2274.7|2274.9|2274.6|2276.9|2276.6|2273.4|2273.1|1252
1619795400000|2021-04-30 15:10:00|2274.8|2274.5|2276.1|2275.8|2277.9|2277.6|2273.6|2273.3|1539
1619795700000|2021-04-30 15:15:00|2275.8|2275.5|2275.5|2275.2|2278.3|2278|2274.4|2274.1|1526
1619796000000|2021-04-30 15:20:00|2275.6|2275.3|2278|2277.7|2278.9|2278.6|2274.1|2273.8|1946
1619796300000|2021-04-30 15:25:00|2278.3|2278|2276.9|2276.6|2278.5|2278.2|2275.3|2275|1045
1619796600000|2021-04-30 15:30:00|2276.8|2276.5|2278.7|2278.4|2279.7|2279.4|2274|2273.7|2376
1619796900000|2021-04-30 15:35:00|2278.8|2278.5|2277.8|2277.5|2279.7|2279.4|2277.3|2277|1920
1619797200000|2021-04-30 15:40:00|2277.7|2277.4|2275.3|2275|2277.7|2277.4|2274.8|2274.5|753
1619797500000|2021-04-30 15:45:00|2275.2|2274.9|2276.7|2276.4|2277.2|2276.9|2274.3|2274|1253
1619797800000|2021-04-30 15:50:00|2276.6|2276.3|2278|2277.7|2278|2277.7|2275|2274.7|1017
1619798100000|2021-04-30 15:55:00|2277.7|2277.4|2278.2|2277.9|2279.9|2279.6|2277.4|2277.1|1246
1619798400000|2021-04-30 16:00:00|2278.5|2278.2|2278.4|2278.1|2279.7|2279.4|2277.4|2277.1|697
1619798700000|2021-04-30 16:05:00|2278.1|2277.8|2278.6|2278.3|2281|2280.7|2278.1|2277.8|1140
1619799000000|2021-04-30 16:10:00|2278.3|2278|2277|2276.7|2280.3|2280|2276.3|2276|924
1619799300000|2021-04-30 16:15:00|2277.1|2276.8|2276.1|2275.8|2277.2|2276.9|2274.3|2274|1513
1619799600000|2021-04-30 16:20:00|2276.2|2275.9|2275.5|2275.2|2277.9|2277.6|2274.2|2273.9|695
1619799900000|2021-04-30 16:25:00|2275.6|2275.3|2277.3|2277|2277.3|2277|2274.2|2273.9|534
1619800200000|2021-04-30 16:30:00|2277.6|2277.3|2276.8|2276.5|2278.8|2278.5|2274.4|2274.1|873
1619800500000|2021-04-30 16:35:00|2276.6|2276.3|2277.2|2276.9|2277.7|2277.4|2275.1|2274.8|1673
1619800800000|2021-04-30 16:40:00|2277|2276.7|2278.5|2278.2|2278.6|2278.3|2275|2274.7|1228
1619801100000|2021-04-30 16:45:00|2278.3|2278|2277.5|2277.2|2278.8|2278.5|2276.7|2276.4|333
1619801400000|2021-04-30 16:50:00|2277.4|2277.1|2275|2274.7|2277.8|2277.5|2274.6|2274.3|546
1619801700000|2021-04-30 16:55:00|2274.9|2274.6|2277.8|2277.5|2278.2|2277.9|2273.2|2272.9|1984
1619802000000|2021-04-30 17:00:00|2277.6|2277.3|2276|2275.7|2277.8|2277.5|2275.1|2274.8|729
1619802300000|2021-04-30 17:05:00|2276.1|2275.8|2276.6|2276.3|2277.3|2277|2275.2|2274.9|859
1619802600000|2021-04-30 17:10:00|2276.7|2276.4|2275.3|2275|2276.8|2276.5|2274.5|2274.2|795
1619802900000|2021-04-30 17:15:00|2275.5|2275.2|2274.6|2274.3|2276.4|2276.1|2273.6|2273.3|776
1619803200000|2021-04-30 17:20:00|2274.5|2274.2|2276.1|2275.8|2276.7|2276.4|2273.5|2273.2|1349
1619803500000|2021-04-30 17:25:00|2276.3|2276|2276.2|2275.9|2276.6|2276.3|2275.2|2274.9|544
1619803800000|2021-04-30 17:30:00|2275.9|2275.6|2276.7|2276.4|2276.8|2276.5|2275.3|2275|554
1619804100000|2021-04-30 17:35:00|2276.6|2276.3|2275.7|2275.4|2277.2|2276.9|2275.3|2275|434
1619804400000|2021-04-30 17:40:00|2275.5|2275.2|2273|2272.7|2275.6|2275.3|2273|2272.7|892
1619804700000|2021-04-30 17:45:00|2272.9|2272.6|2268.9|2268.6|2273.3|2273|2266.7|2266.4|3360
1619805000000|2021-04-30 17:50:00|2268.4|2268.1|2266.4|2266.1|2269.8|2269.5|2264.5|2264.2|3176
1619805300000|2021-04-30 17:55:00|2266.3|2266|2263.9|2263.6|2266.4|2266.1|2260.5|2260.2|2453
1619805600000|2021-04-30 18:00:00|2264.3|2264|2262.2|2261.9|2265.8|2265.5|2261.1|2260.8|2260
1619805900000|2021-04-30 18:05:00|2262.5|2262.2|2265.6|2265.3|2265.8|2265.5|2262.2|2261.9|1642
1619806200000|2021-04-30 18:10:00|2265.7|2265.4|2266.8|2266.5|2268|2267.7|2264.4|2264.1|1399
1619806500000|2021-04-30 18:15:00|2266.6|2266.3|2267|2266.7|2267.3|2267|2265.4|2265.1|1196
1619806800000|2021-04-30 18:20:00|2267.1|2266.8|2266.3|2266|2268.1|2267.8|2265.2|2264.9|1422
1619807100000|2021-04-30 18:25:00|2266.5|2266.2|2265.8|2265.5|2267|2266.7|2264.3|2264|3215
1619807400000|2021-04-30 18:30:00|2265.9|2265.6|2266.5|2266.2|2267.7|2267.4|2264.7|2264.4|1881
1619807700000|2021-04-30 18:35:00|2266.4|2266.1|2265.4|2265.1|2267.3|2267|2264.7|2264.4|1044
1619808000000|2021-04-30 18:40:00|2265.5|2265.2|2267.7|2267.4|2268.1|2267.8|2265|2264.7|2201
1619808300000|2021-04-30 18:45:00|2267.6|2267.3|2266.2|2265.9|2267.6|2267.3|2265.3|2265|929
1619808600000|2021-04-30 18:50:00|2266.3|2266|2268.1|2267.8|2269.2|2268.9|2263.8|2263.5|2877
1619808900000|2021-04-30 18:55:00|2268|2267.7|2264.2|2263.9|2270.5|2270.2|2263.8|2263.5|1778
1619809200000|2021-04-30 19:00:00|2264.3|2264|2266.1|2265.8|2267.8|2267.5|2264.3|2264|1412
1619809500000|2021-04-30 19:05:00|2266.2|2265.9|2265.2|2264.9|2266.4|2266.1|2263.8|2263.5|1196
1619809800000|2021-04-30 19:10:00|2265.1|2264.8|2262.9|2262.6|2267.1|2266.8|2262.7|2262.4|1759
1619810100000|2021-04-30 19:15:00|2263|2262.7|2261.1|2260.8|2263|2262.7|2259.8|2259.5|2234
1619810400000|2021-04-30 19:20:00|2261.2|2260.9|2266.7|2266.4|2267.6|2267.3|2261|2260.7|1648
1619810700000|2021-04-30 19:25:00|2266.8|2266.5|2267.4|2267.1|2268.1|2267.8|2266.4|2266.1|932
1619811000000|2021-04-30 19:30:00|2267.5|2267.2|2265.9|2265.6|2268.2|2267.9|2264.5|2264.2|1679
1619811300000|2021-04-30 19:35:00|2265.8|2265.5|2264.5|2264.2|2267.9|2267.6|2263.8|2263.5|1336
1619811600000|2021-04-30 19:40:00|2264|2263.7|2262|2261.7|2264.5|2264.2|2262|2261.7|1884
1619811900000|2021-04-30 19:45:00|2261.9|2261.6|2264.4|2264.1|2264.7|2264.4|2258.5|2258.2|4205
1619812200000|2021-04-30 19:50:00|2264.5|2264.2|2265.6|2265.3|2266.5|2266.2|2263.2|2262.9|3612
1619812500000|2021-04-30 19:55:00|2265.9|2265.6|2266|2265.7|2268.5|2268.2|2265|2264.7|18473
1619812800000|2021-04-30 20:00:00|2266.2|2265.9|2269.2|2268.9|2270.2|2269.9|2266|2265.7|5565
1619813100000|2021-04-30 20:05:00|2269.1|2268.8|2268.2|2267.9|2269.3|2269|2268|2267.7|1553
1619813400000|2021-04-30 20:10:00|2267.8|2267.5|2269.6|2268.8|2269.6|2269.3|2267.8|2267.5|1669
1619813700000|2021-04-30 20:15:00|2269.4|2268.6|2269.4|2268.6|2269.6|2268.8|2269.4|2268.6|0
1619814000000|2021-04-30 20:20:00|2269.3|2268.5|2269.5|2268.7|2269.7|2268.9|2269.3|2268.5|0
1619814300000|2021-04-30 20:25:00|2269.6|2268.8|2269.6|2268.8|2269.8|2269|2269.6|2268.8|0
1619814600000|2021-04-30 20:30:00|2269.3|2269|2268.9|2268.6|2269.3|2269|2268.6|2268.3|175
1619814900000|2021-04-30 20:35:00|2268.8|2268.5|2268.6|2268.3|2269.2|2268.9|2267.5|2267.2|469
1619815200000|2021-04-30 20:40:00|2269|2268.7|2269.1|2268.8|2269.1|2268.8|2268.3|2268|134
1619815500000|2021-04-30 20:45:00|2268.8|2268.5|2269.2|2268.9|2269.2|2268.9|2268.8|2268.5|66
1619815800000|2021-04-30 20:50:00|2269|2268.7|2269.7|2269.4|2269.8|2269.5|2269|2268.7|190
1619816100000|2021-04-30 20:55:00|2269.6|2269.3|2270.5|2270.2|2270.6|2270.3|2269.3|2269|259
1619992800000|2021-05-02 22:00:00|2270.5|2269.7|2277.3|2277|2278.2|2277.9|2270.5|2269.7|572
1619993100000|2021-05-02 22:05:00|2277.1|2276.8|2276.7|2276.4|2277.3|2277|2275.2|2274.9|171
1619993400000|2021-05-02 22:10:00|2276.4|2276.1|2275.3|2275|2277|2276.7|2274.7|2274.4|78
1619993700000|2021-05-02 22:15:00|2275.1|2274.8|2276.4|2276.1|2276.4|2276.1|2274.9|2274.6|77
1619994000000|2021-05-02 22:20:00|2276.3|2276|2276.4|2276.1|2276.8|2276.5|2276.3|2276|16
1619994300000|2021-05-02 22:25:00|2276|2275.7|2276.8|2276.5|2276.9|2276.6|2275.9|2275.6|59
1619994600000|2021-05-02 22:30:00|2277.1|2276.8|2276.8|2276.5|2277.7|2277.4|2276.8|2276.5|106
1619994900000|2021-05-02 22:35:00|2277.3|2277|2276.9|2276.6|2277.8|2277.5|2276.8|2276.5|23
1619995200000|2021-05-02 22:40:00|2276.6|2276.3|2277.6|2277.3|2277.9|2277.6|2276.6|2276.3|39
1619995500000|2021-05-02 22:45:00|2277.1|2276.8|2277.3|2277|2277.8|2277.5|2277.1|2276.8|19
1619995800000|2021-05-02 22:50:00|2277.1|2276.8|2277.6|2277.3|2278.1|2277.8|2277|2276.7|71
1619996100000|2021-05-02 22:55:00|2277.3|2277|2277.7|2277.4|2277.7|2277.4|2277.1|2276.8|9
1619996400000|2021-05-02 23:00:00|2277.8|2277.5|2278.2|2277.9|2278.5|2278.2|2277.4|2277.1|74
1619996700000|2021-05-02 23:05:00|2278.3|2278|2278.4|2278.1|2278.8|2278.5|2278.3|2278|55
1619997000000|2021-05-02 23:10:00|2278.7|2278.4|2279.6|2279.3|2280.3|2280|2278.6|2278.3|114
1619997300000|2021-05-02 23:15:00|2279.7|2279.4|2280|2279.7|2281|2280.7|2278.8|2278.5|250
1619997600000|2021-05-02 23:20:00|2280.3|2280|2281.5|2281.2|2281.9|2281.6|2280.3|2280|133
1619997900000|2021-05-02 23:25:00|2281.4|2281.1|2278.8|2278.5|2281.4|2281.1|2278.8|2278.5|113
1619998200000|2021-05-02 23:30:00|2278.7|2278.4|2280|2279.7|2280|2279.7|2278.3|2278|56
1619998500000|2021-05-02 23:35:00|2280.2|2279.9|2279.6|2279.3|2280.3|2280|2279.5|2279.2|22
1619998800000|2021-05-02 23:40:00|2279.7|2279.4|2278.9|2278.6|2279.7|2279.4|2278.9|2278.6|11
1619999100000|2021-05-02 23:45:00|2279.2|2278.9|2280.3|2280|2280.4|2280.1|2279.2|2278.9|40
1619999400000|2021-05-02 23:50:00|2280.5|2280.2|2279.7|2279.4|2280.5|2280.2|2279.7|2279.4|13
1619999700000|2021-05-02 23:55:00|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.4|2279.1|10
1620000000000|2021-05-03 00:00:00|2280.1|2279.8|2279.5|2279.2|2281|2280.7|2279.5|2279.2|62
1620000300000|2021-05-03 00:05:00|2279.4|2279.1|2280.1|2279.8|2280.2|2279.9|2279.1|2278.8|30
1620000600000|2021-05-03 00:10:00|2280|2279.7|2281.3|2281|2281.7|2281.4|2279.9|2279.6|43
1620000900000|2021-05-03 00:15:00|2281.6|2281.3|2282.5|2282.2|2283|2282.7|2281|2280.7|131
1620001200000|2021-05-03 00:20:00|2282.9|2282.6|2282.7|2282.4|2283.1|2282.8|2282.2|2281.9|78
1620001500000|2021-05-03 00:25:00|2282.6|2282.3|2282.9|2282.6|2283|2282.7|2282.4|2282.1|21
1620001800000|2021-05-03 00:30:00|2283.1|2282.8|2283.8|2283.5|2283.9|2283.6|2283|2282.7|83
1620002100000|2021-05-03 00:35:00|2283.7|2283.4|2284.3|2284|2284.3|2284|2283.1|2282.8|62
1620002400000|2021-05-03 00:40:00|2284|2283.7|2285|2284.7|2285.2|2284.9|2283.8|2283.5|79
1620002700000|2021-05-03 00:45:00|2285.2|2284.9|2284.7|2284.4|2285.6|2285.3|2283.9|2283.6|60
1620003000000|2021-05-03 00:50:00|2284.6|2284.3|2285.4|2285.1|2285.8|2285.5|2284.2|2283.9|55
1620003300000|2021-05-03 00:55:00|2285.3|2285|2285.4|2285.1|2285.7|2285.4|2285.1|2284.8|38
1620003600000|2021-05-03 01:00:00|2285.5|2285.2|2284.8|2284.5|2285.6|2285.3|2284.4|2284.1|65
1620003900000|2021-05-03 01:05:00|2284.6|2284.3|2283.3|2283|2284.7|2284.4|2283|2282.7|64
1620004200000|2021-05-03 01:10:00|2283.7|2283.4|2283.4|2283.1|2283.8|2283.5|2283.4|2283.1|26
1620004500000|2021-05-03 01:15:00|2283.6|2283.3|2285.1|2284.8|2285.2|2284.9|2283.6|2283.3|69
1620004800000|2021-05-03 01:20:00|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2283.6|2283.3|61
1620005100000|2021-05-03 01:25:00|2283.5|2283.2|2283|2282.7|2284|2283.7|2282.7|2282.4|37
1620005400000|2021-05-03 01:30:00|2282.9|2282.6|2282|2281.7|2282.9|2282.6|2281.8|2281.5|76
1620005700000|2021-05-03 01:35:00|2281.9|2281.6|2282.2|2281.9|2282.4|2282.1|2281.8|2281.5|17
1620006000000|2021-05-03 01:40:00|2282.6|2282.3|2282.4|2282.1|2283.1|2282.8|2281.7|2281.4|14
1620006300000|2021-05-03 01:45:00|2282.3|2282|2280.8|2280.5|2282.3|2282|2280.3|2280|53
1620006600000|2021-05-03 01:50:00|2280.9|2280.6|2282|2281.7|2282.1|2281.8|2280.7|2280.4|46
1620006900000|2021-05-03 01:55:00|2281.8|2281.5|2281.1|2280.8|2281.8|2281.5|2280.6|2280.3|22
1620007200000|2021-05-03 02:00:00|2281|2280.7|2279.5|2279.2|2281|2280.7|2278.6|2278.3|143
1620007500000|2021-05-03 02:05:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2278.1|2277.8|77
1620007800000|2021-05-03 02:10:00|2278.7|2278.4|2278.6|2278.3|2278.9|2278.6|2278.1|2277.8|34
1620008100000|2021-05-03 02:15:00|2278.3|2278|2278.9|2278.6|2279.1|2278.8|2277.6|2277.3|42
1620008400000|2021-05-03 02:20:00|2278.8|2278.5|2279.6|2279.3|2279.6|2279.3|2278.8|2278.5|19
1620008700000|2021-05-03 02:25:00|2279.7|2279.4|2279.2|2278.9|2279.7|2279.4|2278.7|2278.4|39
1620009000000|2021-05-03 02:30:00|2279.3|2279|2279.3|2279|2279.8|2279.5|2279.3|2279|12
1620009300000|2021-05-03 02:35:00|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2
1620009600000|2021-05-03 02:40:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.1|2278.8|9
1620009900000|2021-05-03 02:45:00|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.6|2278.3|9
1620010200000|2021-05-03 02:50:00|2278.6|2278.3|2278.5|2278.2|2279.4|2279.1|2278.5|2278.2|21
1620010500000|2021-05-03 02:55:00|2278.8|2278.5|2279.4|2279.1|2279.4|2279.1|2278.8|2278.5|28
1620010800000|2021-05-03 03:00:00|2279.2|2278.9|2281.2|2280.9|2281.2|2280.9|2279.2|2278.9|31
1620011100000|2021-05-03 03:05:00|2280.8|2280.5|2280|2279.7|2281.1|2280.8|2279.5|2279.2|11
1620011400000|2021-05-03 03:10:00|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|2280.1|2279.8|1
1620011700000|2021-05-03 03:15:00|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.3|2280|7
1620012000000|2021-05-03 03:20:00|2280.2|2279.9|2279.6|2279.3|2280.5|2280.2|2279.5|2279.2|11
1620012300000|2021-05-03 03:25:00|2279.5|2279.2|2279.3|2279|2280.2|2279.9|2279.3|2279|17
1620012600000|2021-05-03 03:30:00|2279.1|2278.8|2279.6|2279.3|2279.8|2279.5|2279.1|2278.8|8
1620012900000|2021-05-03 03:35:00|2280|2279.7|2280|2279.7|2280.2|2279.9|2279.9|2279.6|7
1620013200000|2021-05-03 03:40:00|2279.8|2279.5|2280.5|2280.2|2280.5|2280.2|2279.7|2279.4|15
1620013500000|2021-05-03 03:45:00|2280.4|2280.1|2280.5|2280.2|2280.6|2280.3|2280.3|2280|7
1620013800000|2021-05-03 03:50:00|2280.3|2280|2280.9|2280.6|2281|2280.7|2280.2|2279.9|15
1620014100000|2021-05-03 03:55:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.6|2280.3|26
1620014400000|2021-05-03 04:00:00|2280.9|2280.6|2280.4|2280.1|2280.9|2280.6|2280.4|2280.1|19
1620014700000|2021-05-03 04:05:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2279.8|2279.5|21
1620015000000|2021-05-03 04:10:00|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.4|2279.1|10
1620015300000|2021-05-03 04:15:00|2279.8|2279.5|2279.3|2279|2279.8|2279.5|2279.3|2279|20
1620015600000|2021-05-03 04:20:00|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2278.8|2278.5|16
1620015900000|2021-05-03 04:25:00|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2278.6|2278.3|21
1620016200000|2021-05-03 04:30:00|2279.1|2278.8|2278.7|2278.4|2279.5|2279.2|2278.7|2278.4|8
1620016500000|2021-05-03 04:35:00|2278.5|2278.2|2278.7|2278.4|2279|2278.7|2278.5|2278.2|22
1620016800000|2021-05-03 04:40:00|2279|2278.7|2278.8|2278.5|2279|2278.7|2278.7|2278.4|21
1620017100000|2021-05-03 04:45:00|2279|2278.7|2279.1|2278.8|2279.4|2279.1|2278.9|2278.6|20
1620017400000|2021-05-03 04:50:00|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279.3|2279|4
1620017700000|2021-05-03 04:55:00|2279.8|2279.5|2280.3|2280|2280.5|2280.2|2279.8|2279.5|11
1620018000000|2021-05-03 05:00:00|2280.1|2279.8|2279|2278.7|2280.1|2279.8|2278.9|2278.6|19
1620018300000|2021-05-03 05:05:00|2278.8|2278.5|2279.1|2278.8|2279.6|2279.3|2278.6|2278.3|30
1620018600000|2021-05-03 05:10:00|2279|2278.7|2278.6|2278.3|2279|2278.7|2278.6|2278.3|4
1620018900000|2021-05-03 05:15:00|2278.7|2278.4|2278.3|2278|2278.7|2278.4|2278|2277.7|12
1620019200000|2021-05-03 05:20:00|2279.3|2279|2278.6|2278.3|2279.3|2279|2278.6|2278.3|8
1620019500000|2021-05-03 05:25:00|2278.7|2278.4|2278.6|2278.3|2278.9|2278.6|2278.3|2278|26
1620019800000|2021-05-03 05:30:00|2278.5|2278.2|2277.8|2277.5|2278.5|2278.2|2277.3|2277|43
1620020100000|2021-05-03 05:35:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.5|2276.2|25
1620020400000|2021-05-03 05:40:00|2277|2276.7|2277.2|2276.9|2277.6|2277.3|2277|2276.7|12
1620020700000|2021-05-03 05:45:00|2277.3|2277|2277.4|2277.1|2277.7|2277.4|2277.3|2277|18
1620021000000|2021-05-03 05:50:00|2277.6|2277.3|2277.4|2277.1|2277.6|2277.3|2277.2|2276.9|11
1620021300000|2021-05-03 05:55:00|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2
1620021600000|2021-05-03 06:00:00|2277.4|2277.1|2276.2|2275.9|2277.5|2277.2|2276.2|2275.9|26
1620021900000|2021-05-03 06:05:00|2276.4|2276.1|2277.2|2276.9|2278|2277.7|2276.3|2276|24
1620022200000|2021-05-03 06:10:00|2277.5|2277.2|2278|2277.7|2278|2277.7|2277.5|2277.2|30
1620022500000|2021-05-03 06:15:00|2277.8|2277.5|2277.4|2277.1|2277.8|2277.5|2276.9|2276.6|20
1620022800000|2021-05-03 06:20:00|2277.7|2277.4|2277.9|2277.6|2278.1|2277.8|2277.6|2277.3|21
1620023100000|2021-05-03 06:25:00|2278.3|2278|2279.7|2279.4|2279.7|2279.4|2278.3|2278|22
1620023400000|2021-05-03 06:30:00|2279.6|2279.3|2279.2|2278.9|2279.9|2279.6|2278.6|2278.3|23
1620023700000|2021-05-03 06:35:00|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.4|2278.1|17
1620024000000|2021-05-03 06:40:00|2279.2|2278.9|2279.9|2279.6|2279.9|2279.6|2279.2|2278.9|21
1620024300000|2021-05-03 06:45:00|2280|2279.7|2279.8|2279.5|2280.6|2280.3|2279.7|2279.4|24
1620024600000|2021-05-03 06:50:00|2279.6|2279.3|2279.8|2279.5|2279.9|2279.6|2279.6|2279.3|11
1620024900000|2021-05-03 06:55:00|2280|2279.7|2280.8|2280.5|2280.9|2280.6|2280|2279.7|83
1620025200000|2021-05-03 07:00:00|2280.9|2280.6|2280.8|2280.5|2281.9|2281.6|2280.2|2279.9|83
1620025500000|2021-05-03 07:05:00|2281.1|2280.8|2282.7|2282.4|2282.8|2282.5|2280|2279.7|109
1620025800000|2021-05-03 07:10:00|2282.8|2282.5|2282.6|2282.3|2283.1|2282.8|2282.1|2281.8|104
1620026100000|2021-05-03 07:15:00|2282.8|2282.5|2282.7|2282.4|2283.3|2283|2282.4|2282.1|85
1620026400000|2021-05-03 07:20:00|2283.1|2282.8|2287|2286.7|2287.4|2287.1|2282.9|2282.6|255
1620026700000|2021-05-03 07:25:00|2287.1|2286.8|2285.2|2284.9|2287.8|2287.5|2284.6|2284.3|186
1620027000000|2021-05-03 07:30:00|2285.5|2285.2|2284.7|2284.4|2286.6|2286.3|2284.7|2284.4|133
1620027300000|2021-05-03 07:35:00|2285|2284.7|2285.1|2284.8|2285.7|2285.4|2284.9|2284.6|26
1620027600000|2021-05-03 07:40:00|2285.7|2285.4|2284.7|2284.4|2285.8|2285.5|2284.7|2284.4|32
1620027900000|2021-05-03 07:45:00|2285.4|2285.1|2286.3|2286|2286.7|2286.4|2285.4|2285.1|108
1620028200000|2021-05-03 07:50:00|2286.5|2286.2|2286.1|2285.8|2286.7|2286.4|2285.8|2285.5|76
1620028500000|2021-05-03 07:55:00|2286.3|2286|2286.3|2286|2287|2286.7|2286.2|2285.9|93
1620028800000|2021-05-03 08:00:00|2286.2|2285.9|2284.6|2284.3|2286.7|2286.4|2284.6|2284.3|87
1620029100000|2021-05-03 08:05:00|2284.8|2284.5|2285.8|2285.5|2285.8|2285.5|2284.6|2284.3|61
1620029400000|2021-05-03 08:10:00|2285.7|2285.4|2285.7|2285.4|2286|2285.7|2285.1|2284.8|28
1620029700000|2021-05-03 08:15:00|2285.8|2285.5|2286.5|2286.2|2286.6|2286.3|2285.6|2285.3|109
1620030000000|2021-05-03 08:20:00|2286.6|2286.3|2285.7|2285.4|2286.9|2286.6|2285.2|2284.9|86
1620030300000|2021-05-03 08:25:00|2285.3|2285|2285.1|2284.8|2285.7|2285.4|2285|2284.7|75
1620030600000|2021-05-03 08:30:00|2285|2284.7|2285.2|2284.9|2285.3|2285|2284.9|2284.6|58
1620030900000|2021-05-03 08:35:00|2284.9|2284.6|2284.8|2284.5|2285|2284.7|2284.4|2284.1|74
1620031200000|2021-05-03 08:40:00|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.4|2284.1|58
1620031500000|2021-05-03 08:45:00|2285.1|2284.8|2287.2|2286.9|2288.1|2287.8|2285|2284.7|165
1620031800000|2021-05-03 08:50:00|2287.5|2287.2|2286.8|2286.5|2287.5|2287.2|2286.2|2285.9|96
1620032100000|2021-05-03 08:55:00|2286.5|2286.2|2286.6|2286.3|2287.1|2286.8|2285.7|2285.4|43
1620032400000|2021-05-03 09:00:00|2286.4|2286.1|2286.4|2286.1|2287.1|2286.8|2286.4|2286.1|72
1620032700000|2021-05-03 09:05:00|2286.3|2286|2286|2285.7|2286.3|2286|2285.5|2285.2|79
1620033000000|2021-05-03 09:10:00|2285.9|2285.6|2285|2284.7|2286.1|2285.8|2284.3|2284|83
1620033300000|2021-05-03 09:15:00|2284.8|2284.5|2284.7|2284.4|2285.2|2284.9|2284.3|2284|96
1620033600000|2021-05-03 09:20:00|2284.5|2284.2|2283.8|2283.5|2284.9|2284.6|2283.5|2283.2|52
1620033900000|2021-05-03 09:25:00|2283.6|2283.3|2281.3|2281|2284|2283.7|2280.9|2280.6|109
1620034200000|2021-05-03 09:30:00|2280.9|2280.6|2278.7|2278.4|2280.9|2280.6|2277.8|2277.5|208
1620034500000|2021-05-03 09:35:00|2278.9|2278.6|2280.4|2280.1|2280.8|2280.5|2278.9|2278.6|109
1620034800000|2021-05-03 09:40:00|2280.7|2280.4|2278.7|2278.4|2280.7|2280.4|2278.5|2278.2|95
1620035100000|2021-05-03 09:45:00|2279|2278.7|2280.2|2279.9|2280.2|2279.9|2278.6|2278.3|164
1620035400000|2021-05-03 09:50:00|2279.8|2279.5|2279.7|2279.4|2280.1|2279.8|2279.2|2278.9|74
1620035700000|2021-05-03 09:55:00|2280|2279.7|2281.1|2280.8|2281.2|2280.9|2280|2279.7|82
1620036000000|2021-05-03 10:00:00|2281.3|2281|2282.1|2281.8|2282.1|2281.8|2281.1|2280.8|32
1620036300000|2021-05-03 10:05:00|2282.2|2281.9|2281.8|2281.5|2282.8|2282.5|2281.8|2281.5|76
1620036600000|2021-05-03 10:10:00|2282.3|2282|2282|2281.7|2282.3|2282|2281.3|2281|60
1620036900000|2021-05-03 10:15:00|2281.9|2281.6|2283.1|2282.8|2283.4|2283.1|2281.9|2281.6|61
1620037200000|2021-05-03 10:20:00|2283.3|2283|2283.1|2282.8|2284.2|2283.9|2282.9|2282.6|76
1620037500000|2021-05-03 10:25:00|2283.2|2282.9|2283.5|2283.2|2284|2283.7|2282.9|2282.6|63
1620037800000|2021-05-03 10:30:00|2283.6|2283.3|2286|2285.7|2286.7|2286.4|2283.6|2283.3|65
1620038100000|2021-05-03 10:35:00|2286.4|2286.1|2289.3|2289|2289.8|2289.5|2286.4|2286.1|286
1620038400000|2021-05-03 10:40:00|2289.4|2289.1|2289.2|2288.9|2291.3|2291|2288.7|2288.4|214
1620038700000|2021-05-03 10:45:00|2289.7|2289.4|2288.5|2288.2|2290.4|2290.1|2287.8|2287.5|299
1620039000000|2021-05-03 10:50:00|2289|2288.7|2288|2287.7|2289.5|2289.2|2288|2287.7|80
1620039300000|2021-05-03 10:55:00|2287.9|2287.6|2287|2286.7|2288.1|2287.8|2286.8|2286.5|110
1620039600000|2021-05-03 11:00:00|2286.9|2286.6|2288.6|2288.3|2288.6|2288.3|2286.6|2286.3|163
1620039900000|2021-05-03 11:05:00|2288.5|2288.2|2288.9|2288.6|2289.2|2288.9|2288|2287.7|215
1620040200000|2021-05-03 11:10:00|2289.1|2288.8|2287|2286.7|2289.1|2288.8|2286.8|2286.5|170
1620040500000|2021-05-03 11:15:00|2287.4|2287.1|2289.7|2289.4|2289.9|2289.6|2286.7|2286.4|203
1620040800000|2021-05-03 11:20:00|2289.2|2288.9|2289.1|2288.8|2289.8|2289.5|2288.9|2288.6|107
1620041100000|2021-05-03 11:25:00|2289.2|2288.9|2290.2|2289.9|2291.3|2291|2288.7|2288.4|209
1620041400000|2021-05-03 11:30:00|2290.4|2290.1|2290.9|2290.6|2291.7|2291.4|2290.2|2289.9|183
1620041700000|2021-05-03 11:35:00|2291|2290.7|2290.2|2289.9|2291|2290.7|2289.8|2289.5|114
1620042000000|2021-05-03 11:40:00|2290.3|2290|2288.4|2288.1|2290.3|2290|2287.7|2287.4|106
1620042300000|2021-05-03 11:45:00|2288.7|2288.4|2289.2|2288.9|2289.7|2289.4|2288.2|2287.9|177
1620042600000|2021-05-03 11:50:00|2288.8|2288.5|2288.3|2288|2288.9|2288.6|2287.4|2287.1|318
1620042900000|2021-05-03 11:55:00|2288.1|2287.8|2287.7|2287.4|2288.6|2288.3|2287.6|2287.3|91
1620043200000|2021-05-03 12:00:00|2287.9|2287.6|2288.6|2288.3|2288.6|2288.3|2287.1|2286.8|453
1620043500000|2021-05-03 12:05:00|2288.7|2288.4|2292|2291.7|2292|2291.7|2288.6|2288.3|574
1620043800000|2021-05-03 12:10:00|2291.9|2291.6|2293.2|2292.9|2294|2293.7|2291.6|2291.3|774
1620044100000|2021-05-03 12:15:00|2293.3|2293|2292.6|2292.3|2293.6|2293.3|2291.7|2291.4|211
1620044400000|2021-05-03 12:20:00|2292.7|2292.4|2294.1|2293.8|2295.1|2294.8|2292.7|2292.4|413
1620044700000|2021-05-03 12:25:00|2294.3|2294|2292.7|2292.4|2294.3|2294|2292.5|2292.2|267
1620045000000|2021-05-03 12:30:00|2292.6|2292.3|2291.1|2290.8|2293.9|2293.6|2290.1|2289.8|431
1620045300000|2021-05-03 12:35:00|2290.9|2290.6|2290.4|2290.1|2290.9|2290.6|2289.3|2289|321
1620045600000|2021-05-03 12:40:00|2290.6|2290.3|2290.3|2290|2291.8|2291.5|2289.7|2289.4|273
1620045900000|2021-05-03 12:45:00|2290.2|2289.9|2288.7|2288.4|2290.2|2289.9|2288.5|2288.2|168
1620046200000|2021-05-03 12:50:00|2288.8|2288.5|2286.9|2286.6|2289.6|2289.3|2286.9|2286.6|343
1620046500000|2021-05-03 12:55:00|2287.1|2286.8|2284.9|2284.6|2288.1|2287.8|2284.9|2284.6|470
1620046800000|2021-05-03 13:00:00|2285.2|2284.9|2287|2286.7|2287.6|2287.3|2284.7|2284.4|380
1620047100000|2021-05-03 13:05:00|2286.9|2286.6|2285.6|2285.3|2287|2286.7|2284.5|2284.2|389
1620047400000|2021-05-03 13:10:00|2285.5|2285.2|2287.9|2287.6|2287.9|2287.6|2285.4|2285.1|228
1620047700000|2021-05-03 13:15:00|2288|2287.7|2288.6|2288.3|2289.9|2289.6|2287.6|2287.3|547
1620048000000|2021-05-03 13:20:00|2288.4|2288.1|2287.1|2286.8|2288.4|2288.1|2286.8|2286.5|267
1620048300000|2021-05-03 13:25:00|2287.5|2287.2|2289.8|2289.5|2291|2290.7|2287.5|2287.2|575
1620048600000|2021-05-03 13:30:00|2289.7|2289.4|2285.5|2285.2|2291.4|2291.1|2282.7|2282.4|4740
1620048900000|2021-05-03 13:35:00|2285.1|2284.8|2284|2283.7|2287.8|2287.5|2281.8|2281.5|2567
1620049200000|2021-05-03 13:40:00|2284.2|2283.9|2283.2|2282.9|2291.5|2291.2|2283.2|2282.9|2694
1620049500000|2021-05-03 13:45:00|2283.1|2282.8|2281.7|2281.4|2283.4|2283.1|2276.3|2276|4034
1620049800000|2021-05-03 13:50:00|2281.5|2281.2|2283.8|2283.5|2284.6|2284.3|2278.5|2278.2|2798
1620050100000|2021-05-03 13:55:00|2283.4|2283.1|2281.2|2280.9|2286.9|2286.6|2280|2279.7|2314
1620050400000|2021-05-03 14:00:00|2280.1|2279.8|2276.9|2276.6|2281.8|2281.5|2273.9|2273.6|4225
1620050700000|2021-05-03 14:05:00|2276.7|2276.4|2278.7|2278.4|2281.8|2281.5|2275.9|2275.6|2762
1620051000000|2021-05-03 14:10:00|2278.4|2278.1|2278.8|2278.5|2282.1|2281.8|2277.2|2276.9|1849
1620051300000|2021-05-03 14:15:00|2278.6|2278.3|2280.8|2280.5|2282.3|2282|2278.1|2277.8|1285
1620051600000|2021-05-03 14:20:00|2281.2|2280.9|2278.4|2278.1|2281.9|2281.6|2277.8|2277.5|1478
1620051900000|2021-05-03 14:25:00|2278.3|2278|2274.1|2273.8|2278.6|2278.3|2271.7|2271.4|2933
1620052200000|2021-05-03 14:30:00|2273.9|2273.6|2275|2274.7|2277.9|2277.6|2273|2272.7|1645
1620052500000|2021-05-03 14:35:00|2275.1|2274.8|2270.8|2270.5|2278.4|2278.1|2270.8|2270.5|4131
1620052800000|2021-05-03 14:40:00|2270.7|2270.4|2275.1|2274.8|2276.1|2275.8|2270.7|2270.4|2087
1620053100000|2021-05-03 14:45:00|2274.7|2274.4|2271.5|2271.2|2276.4|2276.1|2270.9|2270.6|1695
1620053400000|2021-05-03 14:50:00|2271.3|2271|2269.5|2269.2|2272.9|2272.6|2266.3|2266|2931
1620053700000|2021-05-03 14:55:00|2269.4|2269.1|2270.4|2270.1|2272.4|2272.1|2269.2|2268.9|1642
1620054000000|2021-05-03 15:00:00|2270.3|2270|2270.2|2269.9|2271.1|2270.8|2266.3|2266|1883
1620054300000|2021-05-03 15:05:00|2270.3|2270|2278.7|2278.4|2279.1|2278.8|2270.3|2270|2485
1620054600000|2021-05-03 15:10:00|2279|2278.7|2277|2276.7|2279.4|2279.1|2274.2|2273.9|2072
1620054900000|2021-05-03 15:15:00|2276.8|2276.5|2278.1|2277.8|2279.3|2279|2275.5|2275.2|1031
1620055200000|2021-05-03 15:20:00|2278|2277.7|2280.3|2280|2280.7|2280.4|2276.1|2275.8|1109
1620055500000|2021-05-03 15:25:00|2280.4|2280.1|2272.4|2272.1|2280.5|2280.2|2272.3|2272|1381
1620055800000|2021-05-03 15:30:00|2272.5|2272.2|2278.5|2278.2|2279.6|2279.3|2271.9|2271.6|1905
1620056100000|2021-05-03 15:35:00|2278.3|2278|2280.8|2280.5|2281.9|2281.6|2278.1|2277.8|1951
1620056400000|2021-05-03 15:40:00|2280.7|2280.4|2280.1|2279.8|2280.7|2280.4|2278.1|2277.8|1634
1620056700000|2021-05-03 15:45:00|2280.3|2280|2277.7|2277.4|2280.8|2280.5|2276.8|2276.5|834
1620057000000|2021-05-03 15:50:00|2277.9|2277.6|2274.9|2274.6|2278.4|2278.1|2274.3|2274|777
1620057300000|2021-05-03 15:55:00|2274.7|2274.4|2276.8|2276.5|2277.1|2276.8|2274.2|2273.9|1276
1620057600000|2021-05-03 16:00:00|2276.7|2276.4|2277.3|2277|2277.9|2277.6|2275.5|2275.2|555
1620057900000|2021-05-03 16:05:00|2277.7|2277.4|2277.8|2277.5|2278.6|2278.3|2276.7|2276.4|528
1620058200000|2021-05-03 16:10:00|2278|2277.7|2278.7|2278.4|2279.3|2279|2276.1|2275.8|1137
1620058500000|2021-05-03 16:15:00|2278.6|2278.3|2282.3|2282|2283.9|2283.6|2278|2277.7|1913
1620058800000|2021-05-03 16:20:00|2282|2281.7|2284.7|2284.4|2285|2284.7|2280.1|2279.8|1512
1620059100000|2021-05-03 16:25:00|2284.4|2284.1|2283.7|2283.4|2284.4|2284.1|2282.3|2282|586
1620059400000|2021-05-03 16:30:00|2283.5|2283.2|2279.5|2279.2|2283.7|2283.4|2278.7|2278.4|919
1620059700000|2021-05-03 16:35:00|2279.4|2279.1|2277.8|2277.5|2279.8|2279.5|2276.9|2276.6|647
1620060000000|2021-05-03 16:40:00|2277.7|2277.4|2278.6|2278.3|2279.3|2279|2277.7|2277.4|514
1620060300000|2021-05-03 16:45:00|2278.7|2278.4|2279.7|2279.4|2280.4|2280.1|2278.2|2277.9|541
1620060600000|2021-05-03 16:50:00|2279.8|2279.5|2281.2|2280.9|2281.3|2281|2278.3|2278|518
1620060900000|2021-05-03 16:55:00|2281.1|2280.8|2279.4|2279.1|2281.5|2281.2|2278.7|2278.4|633
1620061200000|2021-05-03 17:00:00|2279.5|2279.2|2280.4|2280.1|2280.4|2280.1|2279.1|2278.8|1267
1620061500000|2021-05-03 17:05:00|2280.5|2280.2|2279.6|2279.3|2281.8|2281.5|2279.2|2278.9|793
1620061800000|2021-05-03 17:10:00|2279.7|2279.4|2280.5|2280.2|2281.3|2281|2278.7|2278.4|1070
1620062100000|2021-05-03 17:15:00|2280.3|2280|2282.5|2282.2|2282.6|2282.3|2280.2|2279.9|419
1620062400000|2021-05-03 17:20:00|2282.6|2282.3|2279.2|2278.9|2283.6|2283.3|2279.1|2278.8|656
1620062700000|2021-05-03 17:25:00|2279|2278.7|2279.5|2279.2|2280.5|2280.2|2279|2278.7|740
1620063000000|2021-05-03 17:30:00|2279.4|2279.1|2280.2|2279.9|2280.3|2280|2278.5|2278.2|480
1620063300000|2021-05-03 17:35:00|2280.3|2280|2280.3|2280|2280.4|2280.1|2278.4|2278.1|404
1620063600000|2021-05-03 17:40:00|2280.2|2279.9|2279.7|2279.4|2282.2|2281.9|2279.7|2279.4|1665
1620063900000|2021-05-03 17:45:00|2279.9|2279.6|2279.8|2279.5|2281.1|2280.8|2279.7|2279.4|903
1620064200000|2021-05-03 17:50:00|2279.7|2279.4|2280.7|2280.4|2281.3|2281|2279.3|2279|1079
1620064500000|2021-05-03 17:55:00|2280.8|2280.5|2280.6|2280.3|2281.3|2281|2280.1|2279.8|1158
1620064800000|2021-05-03 18:00:00|2281|2280.7|2280.2|2279.9|2281.9|2281.6|2280|2279.7|833
1620065100000|2021-05-03 18:05:00|2280.3|2280|2280.7|2280.4|2281.4|2281.1|2280|2279.7|804
1620065400000|2021-05-03 18:10:00|2280.6|2280.3|2281|2280.7|2281.4|2281.1|2279.9|2279.6|481
1620065700000|2021-05-03 18:15:00|2280.9|2280.6|2280.8|2280.5|2281.3|2281|2279.9|2279.6|729
1620066000000|2021-05-03 18:20:00|2280.7|2280.4|2281|2280.7|2281.8|2281.5|2280.1|2279.8|687
1620066300000|2021-05-03 18:25:00|2280.9|2280.6|2281.8|2281.5|2282.3|2282|2280.9|2280.6|441
1620066600000|2021-05-03 18:30:00|2281.9|2281.6|2283.8|2283.5|2283.9|2283.6|2281.3|2281|1128
1620066900000|2021-05-03 18:35:00|2284|2283.7|2282.7|2282.4|2285.1|2284.8|2282.5|2282.2|1329
1620067200000|2021-05-03 18:40:00|2282.8|2282.5|2284.1|2283.8|2284.6|2284.3|2282.5|2282.2|1010
1620067500000|2021-05-03 18:45:00|2284.2|2283.9|2285.3|2285|2285.6|2285.3|2284|2283.7|566
1620067800000|2021-05-03 18:50:00|2285.4|2285.1|2286.7|2286.4|2287|2286.7|2284.7|2284.4|928
1620068100000|2021-05-03 18:55:00|2286.8|2286.5|2285.7|2285.4|2286.8|2286.5|2284.3|2284|803
1620068400000|2021-05-03 19:00:00|2285.6|2285.3|2282.7|2282.4|2285.8|2285.5|2282.4|2282.1|830
1620068700000|2021-05-03 19:05:00|2282.8|2282.5|2284.1|2283.8|2284.2|2283.9|2281.9|2281.6|633
1620069000000|2021-05-03 19:10:00|2283.9|2283.6|2283.3|2283|2284.8|2284.5|2283|2282.7|752
1620069300000|2021-05-03 19:15:00|2283.2|2282.9|2283.2|2282.9|2284.2|2283.9|2281.9|2281.6|983
1620069600000|2021-05-03 19:20:00|2283.1|2282.8|2282.9|2282.6|2283.6|2283.3|2282.2|2281.9|694
1620069900000|2021-05-03 19:25:00|2282.8|2282.5|2283.8|2283.5|2283.9|2283.6|2282.4|2282.1|560
1620070200000|2021-05-03 19:30:00|2283.7|2283.4|2281.9|2281.6|2284.2|2283.9|2281.2|2280.9|1239
1620070500000|2021-05-03 19:35:00|2282|2281.7|2281.3|2281|2282.8|2282.5|2280|2279.7|1019
1620070800000|2021-05-03 19:40:00|2281.2|2280.9|2281.2|2280.9|2282.5|2282.2|2280.5|2280.2|1123
1620071100000|2021-05-03 19:45:00|2281.3|2281|2280.3|2280|2281.6|2281.3|2279.4|2279.1|1107
1620071400000|2021-05-03 19:50:00|2280.4|2280.1|2277.4|2277.1|2280.4|2280.1|2276.8|2276.5|2640
1620071700000|2021-05-03 19:55:00|2277.3|2277|2276|2275.7|2277.8|2277.5|2274.5|2274.2|7404
1620072000000|2021-05-03 20:00:00|2276.4|2276.1|2277.7|2277.4|2277.8|2277.5|2275.4|2275.1|2358
1620072300000|2021-05-03 20:05:00|2277.8|2277.5|2275.9|2275.6|2277.8|2277.5|2275.8|2275.5|635
1620072600000|2021-05-03 20:10:00|2275.8|2275.5|2274|2273.2|2275.8|2275.5|2272.9|2272.6|1118
1620072900000|2021-05-03 20:15:00|2274.1|2273.3|2274.2|2273.4|2274.2|2273.4|2274|2273.2|1
1620073200000|2021-05-03 20:20:00|2274.3|2273.5|2274.1|2273.3|2274.3|2273.5|2274.1|2273.3|0
1620073500000|2021-05-03 20:25:00|2274.2|2273.4|2274.1|2273.3|2274.2|2273.4|2274|2273.2|0
1620073800000|2021-05-03 20:30:00|2273|2272.7|2273.7|2273.4|2274.3|2274|2273|2272.7|225
1620074100000|2021-05-03 20:35:00|2273.5|2273.2|2273.9|2273.6|2274.3|2274|2273.4|2273.1|45
1620074400000|2021-05-03 20:40:00|2273.8|2273.5|2273.4|2273.1|2273.9|2273.6|2273.3|2273|102
1620074700000|2021-05-03 20:45:00|2273.5|2273.2|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|119
1620075000000|2021-05-03 20:50:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.3|2273|89
1620075300000|2021-05-03 20:55:00|2273.7|2273.4|2273.5|2272.7|2274|2273.7|2273.2|2272.7|69
1620075600000|2021-05-03 21:00:00|2273.6|2272.8|2273.2|2272.4|2273.6|2272.8|2273.2|2272.4|0
1620075900000|2021-05-03 21:05:00|2273.4|2272.6|2273.5|2272.7|2273.5|2272.7|2272.8|2272|0
1620076200000|2021-05-03 21:10:00|2273.6|2272.8|2273.5|2272.7|2273.6|2272.8|2273.5|2272.7|0
1620076500000|2021-05-03 21:15:00|2273.6|2272.8|2273.5|2272.7|2273.6|2272.8|2273.5|2272.7|0
1620076800000|2021-05-03 21:20:00|2273.4|2272.6|2273.5|2272.7|2273.6|2272.8|2273.4|2272.6|0
1620077100000|2021-05-03 21:25:00|2273.6|2272.8|2273.5|2272.7|2273.6|2272.8|2273.5|2272.7|0
1620077700000|2021-05-03 21:35:00|2273.4|2272.6|2273.4|2272.6|2273.4|2272.6|2273.3|2272.5|0
1620078000000|2021-05-03 21:40:00|2273.5|2272.7|2274|2273.2|2274|2273.2|2273.5|2272.7|0
1620078300000|2021-05-03 21:45:00|2273.9|2273.1|2273.8|2273|2273.9|2273.1|2273.8|2273|0
1620078600000|2021-05-03 21:50:00|2273.9|2273.1|2274|2273.2|2274|2273.2|2273.9|2273.1|0
1620079200000|2021-05-03 22:00:00|2274.1|2273.3|2273.1|2272.8|2274.9|2274.6|2272.9|2272.6|279
1620079500000|2021-05-03 22:05:00|2273.4|2273.1|2273.2|2272.9|2274|2273.7|2273.2|2272.9|75
1620079800000|2021-05-03 22:10:00|2273.5|2273.2|2273.7|2273.4|2273.7|2273.4|2273.1|2272.8|31
1620080100000|2021-05-03 22:15:00|2273.8|2273.5|2273.3|2273|2273.9|2273.6|2273|2272.7|19
1620080400000|2021-05-03 22:20:00|2273.4|2273.1|2273.8|2273.5|2273.8|2273.5|2273.4|2273.1|26
1620080700000|2021-05-03 22:25:00|2273.7|2273.4|2273.6|2273.3|2273.7|2273.4|2272.9|2272.6|64
1620081000000|2021-05-03 22:30:00|2273.8|2273.5|2274.2|2273.9|2274.2|2273.9|2273.6|2273.3|26
1620081300000|2021-05-03 22:35:00|2274|2273.7|2273.5|2273.2|2274.1|2273.8|2273|2272.7|52
1620081600000|2021-05-03 22:40:00|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2273.6|2273.3|2
1620081900000|2021-05-03 22:45:00|2273.9|2273.6|2273.8|2273.5|2273.9|2273.6|2273.7|2273.4|7
1620082200000|2021-05-03 22:50:00|2273.6|2273.3|2273.6|2273.3|2274|2273.7|2273.6|2273.3|41
1620082500000|2021-05-03 22:55:00|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2273.2|2272.9|19
1620082800000|2021-05-03 23:00:00|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2273.1|2272.8|7
1620083100000|2021-05-03 23:05:00|2273.2|2272.9|2272.3|2272|2273.2|2272.9|2271.2|2270.9|121
1620083400000|2021-05-03 23:10:00|2272.4|2272.1|2272.2|2271.9|2272.4|2272.1|2272|2271.7|21
1620083700000|2021-05-03 23:15:00|2272|2271.7|2271.8|2271.5|2272|2271.7|2270.8|2270.5|43
1620084000000|2021-05-03 23:20:00|2271.7|2271.4|2270.6|2270.3|2271.9|2271.6|2270|2269.7|136
1620084300000|2021-05-03 23:25:00|2270.7|2270.4|2271.1|2270.8|2271.6|2271.3|2269.8|2269.5|113
1620084600000|2021-05-03 23:30:00|2271|2270.7|2271.3|2271|2271.4|2271.1|2270.5|2270.2|20
1620084900000|2021-05-03 23:35:00|2271.2|2270.9|2272|2271.7|2272.2|2271.9|2271.2|2270.9|32
1620085200000|2021-05-03 23:40:00|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.6|2271.3|23
1620085500000|2021-05-03 23:45:00|2271.6|2271.3|2271.6|2271.3|2272.1|2271.8|2271.3|2271|24
1620085800000|2021-05-03 23:50:00|2271.5|2271.2|2270.9|2270.6|2271.5|2271.2|2270.8|2270.5|23
1620086100000|2021-05-03 23:55:00|2270.8|2270.5|2270.7|2270.4|2271.2|2270.9|2270.6|2270.3|34
1620086400000|2021-05-04 00:00:00|2270.3|2270|2271.5|2271.2|2272.3|2272|2270.3|2270|53
1620086700000|2021-05-04 00:05:00|2271.1|2270.8|2269.4|2269.1|2271.1|2270.8|2269.1|2268.8|115
1620087000000|2021-05-04 00:10:00|2269.7|2269.4|2270|2269.7|2270.5|2270.2|2269.6|2269.3|39
1620087300000|2021-05-04 00:15:00|2269.8|2269.5|2269.9|2269.6|2271.1|2270.8|2269.8|2269.5|99
1620087600000|2021-05-04 00:20:00|2269.8|2269.5|2269.1|2268.8|2269.8|2269.5|2268.7|2268.4|60
1620087900000|2021-05-04 00:25:00|2268.8|2268.5|2269.2|2268.9|2269.6|2269.3|2268.7|2268.4|65
1620088200000|2021-05-04 00:30:00|2269.1|2268.8|2269.8|2269.5|2269.8|2269.5|2269|2268.7|41
1620088500000|2021-05-04 00:35:00|2269.5|2269.2|2270.9|2270.6|2270.9|2270.6|2269.5|2269.2|26
1620088800000|2021-05-04 00:40:00|2270.7|2270.4|2271|2270.7|2271|2270.7|2270.3|2270|19
1620089100000|2021-05-04 00:45:00|2270.7|2270.4|2270.3|2270|2270.9|2270.6|2269.9|2269.6|25
1620089400000|2021-05-04 00:50:00|2270.4|2270.1|2270.4|2270.1|2270.9|2270.6|2270|2269.7|21
1620089700000|2021-05-04 00:55:00|2270.5|2270.2|2270.7|2270.4|2270.9|2270.6|2270.2|2269.9|20
1620090000000|2021-05-04 01:00:00|2270.9|2270.6|2270.6|2270.3|2270.9|2270.6|2269.9|2269.6|39
1620090300000|2021-05-04 01:05:00|2270.4|2270.1|2270.2|2269.9|2270.7|2270.4|2270.2|2269.9|10
1620090600000|2021-05-04 01:10:00|2270.5|2270.2|2270.3|2270|2270.5|2270.2|2269.6|2269.3|60
1620090900000|2021-05-04 01:15:00|2270.2|2269.9|2269.2|2268.9|2270.4|2270.1|2269.2|2268.9|47
1620091200000|2021-05-04 01:20:00|2269.4|2269.1|2267.5|2267.2|2269.4|2269.1|2266.6|2266.3|179
1620091500000|2021-05-04 01:25:00|2267.3|2267|2267.4|2267.1|2267.8|2267.5|2266.5|2266.2|96
1620091800000|2021-05-04 01:30:00|2267.5|2267.2|2268.2|2267.9|2268.8|2268.5|2267.1|2266.8|70
1620092100000|2021-05-04 01:35:00|2267.9|2267.6|2268.4|2268.1|2268.6|2268.3|2267.7|2267.4|13
1620092400000|2021-05-04 01:40:00|2268.2|2267.9|2267.3|2267|2268.2|2267.9|2266.6|2266.3|51
1620092700000|2021-05-04 01:45:00|2267|2266.7|2267.7|2267.4|2268|2267.7|2266.8|2266.5|24
1620093000000|2021-05-04 01:50:00|2267.5|2267.2|2268.5|2268.2|2268.5|2268.2|2267.5|2267.2|17
1620093300000|2021-05-04 01:55:00|2268.3|2268|2267.4|2267.1|2268.3|2268|2267.4|2267.1|44
1620093600000|2021-05-04 02:00:00|2267.3|2267|2267.7|2267.4|2268.2|2267.9|2267|2266.7|56
1620093900000|2021-05-04 02:05:00|2267.5|2267.2|2267.3|2267|2267.8|2267.5|2267.2|2266.9|33
1620094200000|2021-05-04 02:10:00|2267.2|2266.9|2267|2266.7|2267.3|2267|2266.9|2266.6|36
1620094500000|2021-05-04 02:15:00|2266.8|2266.5|2266.9|2266.6|2267.1|2266.8|2266.6|2266.3|26
1620094800000|2021-05-04 02:20:00|2267.1|2266.8|2266.4|2266.1|2267.4|2267.1|2265.1|2264.8|88
1620095100000|2021-05-04 02:25:00|2266.6|2266.3|2267.6|2267.3|2267.6|2267.3|2266.4|2266.1|24
1620095400000|2021-05-04 02:30:00|2267.5|2267.2|2267.4|2267.1|2267.8|2267.5|2267.1|2266.8|16
1620095700000|2021-05-04 02:35:00|2267.3|2267|2267.3|2267|2267.3|2267|2267.1|2266.8|7
1620096000000|2021-05-04 02:40:00|2267.1|2266.8|2267.4|2267.1|2267.9|2267.6|2267.1|2266.8|14
1620096300000|2021-05-04 02:45:00|2267.6|2267.3|2267.4|2267.1|2267.6|2267.3|2267.1|2266.8|11
1620096600000|2021-05-04 02:50:00|2267.7|2267.4|2267.6|2267.3|2267.7|2267.4|2267.5|2267.2|4
1620096900000|2021-05-04 02:55:00|2267.7|2267.4|2268.7|2268.4|2269.1|2268.8|2267.7|2267.4|34
1620097200000|2021-05-04 03:00:00|2268.4|2268.1|2267.6|2267.3|2268.4|2268.1|2267.6|2267.3|32
1620097500000|2021-05-04 03:05:00|2268.1|2267.8|2268.2|2267.9|2268.2|2267.9|2268.1|2267.8|4
1620097800000|2021-05-04 03:10:00|2268|2267.7|2267.4|2267.1|2268.1|2267.8|2267.4|2267.1|34
1620098100000|2021-05-04 03:15:00|2267.6|2267.3|2267|2266.7|2267.7|2267.4|2267|2266.7|11
1620098400000|2021-05-04 03:20:00|2266.8|2266.5|2267.4|2267.1|2267.5|2267.2|2266.4|2266.1|20
1620098700000|2021-05-04 03:25:00|2267.7|2267.4|2268.6|2268.3|2268.9|2268.6|2267.7|2267.4|16
1620099000000|2021-05-04 03:30:00|2268.5|2268.2|2268.3|2268|2268.8|2268.5|2267.7|2267.4|21
1620099300000|2021-05-04 03:35:00|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|2268.5|2268.2|6
1620099600000|2021-05-04 03:40:00|2268.6|2268.3|2268.8|2268.5|2268.9|2268.6|2268.6|2268.3|13
1620099900000|2021-05-04 03:45:00|2269|2268.7|2268.4|2268.1|2269.3|2269|2268.4|2268.1|42
1620100200000|2021-05-04 03:50:00|2268|2267.7|2268.3|2268|2268.4|2268.1|2267.8|2267.5|8
1620100500000|2021-05-04 03:55:00|||||||||1
1620100800000|2021-05-04 04:00:00|2268.4|2268.1|2268.4|2268.1|2268.6|2268.3|2268.3|2268|7
1620101100000|2021-05-04 04:05:00|2268.3|2268|2268|2267.7|2268.3|2268|2267.5|2267.2|9
1620101400000|2021-05-04 04:10:00|2268.1|2267.8|2267.5|2267.2|2268.1|2267.8|2267.5|2267.2|7
1620101700000|2021-05-04 04:15:00|2267.3|2267|2267.5|2267.2|2267.5|2267.2|2267.3|2267|3
1620102000000|2021-05-04 04:20:00|2267.7|2267.4|2268|2267.7|2268|2267.7|2267.2|2266.9|9
1620102300000|2021-05-04 04:25:00|2267.9|2267.6|2267.5|2267.2|2267.9|2267.6|2267.2|2266.9|17
1620102600000|2021-05-04 04:30:00|2267.8|2267.5|2268.4|2268.1|2268.6|2268.3|2267.8|2267.5|34
1620102900000|2021-05-04 04:35:00|2268.6|2268.3|2268.4|2268.1|2268.7|2268.4|2268.1|2267.8|12
1620103200000|2021-05-04 04:40:00|2267.8|2267.5|2268.1|2267.8|2268.1|2267.8|2267.8|2267.5|4
1620103500000|2021-05-04 04:45:00|2268|2267.7|2268.5|2268.2|2268.7|2268.4|2268|2267.7|12
1620103800000|2021-05-04 04:50:00|2268.6|2268.3|2268.5|2268.2|2268.9|2268.6|2268.5|2268.2|6
1620104100000|2021-05-04 04:55:00|2268.4|2268.1|2268.5|2268.2|2268.6|2268.3|2268.3|2268|10
1620104400000|2021-05-04 05:00:00|2268.7|2268.4|2268.6|2268.3|2268.8|2268.5|2268.4|2268.1|20
1620104700000|2021-05-04 05:05:00|2268.8|2268.5|2268.7|2268.4|2269|2268.7|2268.7|2268.4|9
1620105000000|2021-05-04 05:10:00|2268.4|2268.1|2267.8|2267.5|2268.4|2268.1|2267.8|2267.5|20
1620105300000|2021-05-04 05:15:00|2268.1|2267.8|2268.4|2268.1|2268.6|2268.3|2268|2267.7|10
1620105600000|2021-05-04 05:20:00|2268.3|2268|2268.6|2268.3|2268.8|2268.5|2268.3|2268|6
1620105900000|2021-05-04 05:25:00|2268.1|2267.8|2268|2267.7|2268.4|2268.1|2268|2267.7|5
1620106200000|2021-05-04 05:30:00|2268.8|2268.5|2267.8|2267.5|2268.9|2268.6|2267.8|2267.5|8
1620106500000|2021-05-04 05:35:00|2268|2267.7|2268.5|2268.2|2268.5|2268.2|2268|2267.7|9
1620106800000|2021-05-04 05:40:00|2268.6|2268.3|2269.4|2269.1|2269.5|2269.2|2268.6|2268.3|41
1620107100000|2021-05-04 05:45:00|2269.2|2268.9|2269.2|2268.9|2269.6|2269.3|2269.1|2268.8|32
1620107400000|2021-05-04 05:50:00|2269.1|2268.8|2268.9|2268.6|2269.2|2268.9|2268.9|2268.6|15
1620107700000|2021-05-04 05:55:00|2269.2|2268.9|2269|2268.7|2269.6|2269.3|2269|2268.7|39
1620108000000|2021-05-04 06:00:00|2268.8|2268.5|2269.5|2269.2|2269.6|2269.3|2268.5|2268.2|79
1620108300000|2021-05-04 06:05:00|2269.6|2269.3|2270.4|2270.1|2271|2270.7|2269.6|2269.3|223
1620108600000|2021-05-04 06:10:00|2270.5|2270.2|2270.1|2269.8|2270.8|2270.5|2270|2269.7|31
1620108900000|2021-05-04 06:15:00|2270|2269.7|2269.6|2269.3|2270|2269.7|2269.6|2269.3|7
1620109200000|2021-05-04 06:20:00|2268.8|2268.5|2269|2268.7|2269.2|2268.9|2268.4|2268.1|31
1620109500000|2021-05-04 06:25:00|2268.9|2268.6|2269.1|2268.8|2269.3|2269|2268.9|2268.6|9
1620109800000|2021-05-04 06:30:00|2269|2268.7|2268.9|2268.6|2269|2268.7|2268.4|2268.1|17
1620110100000|2021-05-04 06:35:00|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|2269.2|2268.9|4
1620110400000|2021-05-04 06:40:00|2268.7|2268.4|2269|2268.7|2269|2268.7|2268.2|2267.9|15
1620110700000|2021-05-04 06:45:00|2268.9|2268.6|2268.7|2268.4|2269.4|2269.1|2268.4|2268.1|49
1620111000000|2021-05-04 06:50:00|2268.9|2268.6|2269.6|2269.3|2269.6|2269.3|2268.9|2268.6|14
1620111300000|2021-05-04 06:55:00|2269|2268.7|2270.1|2269.8|2270.1|2269.8|2269|2268.7|17
1620111600000|2021-05-04 07:00:00|2270.2|2269.9|2270.5|2270.2|2272|2271.7|2269.7|2269.4|207
1620111900000|2021-05-04 07:05:00|2270|2269.7|2271.5|2271.2|2271.8|2271.5|2268.9|2268.6|120
1620112200000|2021-05-04 07:10:00|2271.6|2271.3|2272.4|2272.1|2272.6|2272.3|2271|2270.7|273
1620112500000|2021-05-04 07:15:00|2272.5|2272.2|2272.5|2272.2|2272.7|2272.4|2271.5|2271.2|214
1620112800000|2021-05-04 07:20:00|2272.4|2272.1|2270.7|2270.4|2272.7|2272.4|2270.6|2270.3|105
1620113100000|2021-05-04 07:25:00|2270.4|2270.1|2270.7|2270.4|2271.2|2270.9|2268.6|2268.3|89
1620113400000|2021-05-04 07:30:00|2270.4|2270.1|2268.4|2268.1|2270.4|2270.1|2268.3|2268|58
1620113700000|2021-05-04 07:35:00|2268.1|2267.8|2267.4|2267.1|2268.5|2268.2|2266.9|2266.6|74
1620114000000|2021-05-04 07:40:00|2266.6|2266.3|2267.4|2267.1|2267.8|2267.5|2265.8|2265.5|55
1620114300000|2021-05-04 07:45:00|2267.3|2267|2266.9|2266.6|2267.4|2267.1|2266.1|2265.8|55
1620114600000|2021-05-04 07:50:00|2266.8|2266.5|2268|2267.7|2268|2267.7|2266.7|2266.4|27
1620114900000|2021-05-04 07:55:00|2268.2|2267.9|2268.2|2267.9|2268.2|2267.9|2267.5|2267.2|68
1620115200000|2021-05-04 08:00:00|2268.1|2267.8|2268.7|2268.4|2268.9|2268.6|2266.4|2266.1|76
1620115500000|2021-05-04 08:05:00|2268.9|2268.6|2268.4|2268.1|2269.6|2269.3|2267.8|2267.5|143
1620115800000|2021-05-04 08:10:00|2268.6|2268.3|2267.8|2267.5|2269|2268.7|2267.6|2267.3|77
1620116100000|2021-05-04 08:15:00|2267.5|2267.2|2269.4|2269.1|2269.4|2269.1|2267.1|2266.8|87
1620116400000|2021-05-04 08:20:00|2269|2268.7|2271.4|2271.1|2271.7|2271.4|2268.9|2268.6|140
1620116700000|2021-05-04 08:25:00|2271.2|2270.9|2269.9|2269.6|2271.2|2270.9|2269.7|2269.4|86
1620117000000|2021-05-04 08:30:00|2270.2|2269.9|2269.1|2268.8|2270.6|2270.3|2269.1|2268.8|89
1620117300000|2021-05-04 08:35:00|2268.7|2268.4|2269.3|2269|2269.5|2269.2|2267.5|2267.2|102
1620117600000|2021-05-04 08:40:00|2269|2268.7|2269|2268.7|2269.5|2269.2|2267.9|2267.6|41
1620117900000|2021-05-04 08:45:00|2269.6|2269.3|2269.4|2269.1|2269.8|2269.5|2269|2268.7|46
1620118200000|2021-05-04 08:50:00|2269.6|2269.3|2269.6|2269.3|2270.5|2270.2|2269.5|2269.2|94
1620118500000|2021-05-04 08:55:00|2269.9|2269.6|2270.4|2270.1|2271|2270.7|2269.7|2269.4|43
1620118800000|2021-05-04 09:00:00|2270|2269.7|2268.9|2268.6|2270.4|2270.1|2268.7|2268.4|42
1620119100000|2021-05-04 09:05:00|2269|2268.7|2270.3|2270|2270.5|2270.2|2268.1|2267.8|85
1620119400000|2021-05-04 09:10:00|2269.9|2269.6|2269.8|2269.5|2270.5|2270.2|2269.4|2269.1|48
1620119700000|2021-05-04 09:15:00|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2268.9|2268.6|96
1620120000000|2021-05-04 09:20:00|2269.4|2269.1|2269.8|2269.5|2269.8|2269.5|2268.9|2268.6|32
1620120300000|2021-05-04 09:25:00|2269.5|2269.2|2269.7|2269.4|2269.9|2269.6|2269.2|2268.9|18
1620120600000|2021-05-04 09:30:00|2269.4|2269.1|2270.4|2270.1|2271|2270.7|2269.3|2269|90
1620120900000|2021-05-04 09:35:00|2270.7|2270.4|2271.2|2270.9|2271.7|2271.4|2270.7|2270.4|165
1620121200000|2021-05-04 09:40:00|2271.1|2270.8|2271.8|2271.5|2272.6|2272.3|2270.8|2270.5|188
1620121500000|2021-05-04 09:45:00|2272|2271.7|2272.6|2272.3|2273.1|2272.8|2270.9|2270.6|52
1620121800000|2021-05-04 09:50:00|2272.8|2272.5|2273.5|2273.2|2274.2|2273.9|2272.8|2272.5|79
1620122100000|2021-05-04 09:55:00|2273.7|2273.4|2273.5|2273.2|2273.7|2273.4|2272.9|2272.6|42
1620122400000|2021-05-04 10:00:00|2273.9|2273.6|2273.2|2272.9|2274.4|2274.1|2273|2272.7|121
1620122700000|2021-05-04 10:05:00|2273.4|2273.1|2273.1|2272.8|2274|2273.7|2272.9|2272.6|108
1620123000000|2021-05-04 10:10:00|2273.4|2273.1|2273.9|2273.6|2273.9|2273.6|2272.9|2272.6|27
1620123300000|2021-05-04 10:15:00|2274.2|2273.9|2272.7|2272.4|2274.6|2274.3|2272.6|2272.3|100
1620123600000|2021-05-04 10:20:00|2272.8|2272.5|2272.7|2272.4|2273|2272.7|2271.9|2271.6|71
1620123900000|2021-05-04 10:25:00|2272.4|2272.1|2273|2272.7|2273.3|2273|2272.3|2272|59
1620124200000|2021-05-04 10:30:00|2272.9|2272.6|2274.1|2273.8|2274.3|2274|2272.8|2272.5|100
1620124500000|2021-05-04 10:35:00|2274.3|2274|2272.3|2272|2274.6|2274.3|2272.3|2272|101
1620124800000|2021-05-04 10:40:00|2272.2|2271.9|2270.7|2270.4|2272.4|2272.1|2270.5|2270.2|226
1620125100000|2021-05-04 10:45:00|2270.9|2270.6|2271.7|2271.4|2271.8|2271.5|2270.6|2270.3|48
1620125400000|2021-05-04 10:50:00|2272.1|2271.8|2272.5|2272.2|2273.3|2273|2271.6|2271.3|47
1620125700000|2021-05-04 10:55:00|2273.2|2272.9|2272.8|2272.5|2273.9|2273.6|2272.5|2272.2|169
1620126000000|2021-05-04 11:00:00|2272.5|2272.2|2273.8|2273.5|2274.1|2273.8|2272|2271.7|186
1620126300000|2021-05-04 11:05:00|2274|2273.7|2273.5|2273.2|2274.1|2273.8|2273.5|2273.2|49
1620126600000|2021-05-04 11:10:00|2273.4|2273.1|2272.8|2272.5|2273.7|2273.4|2272.8|2272.5|46
1620126900000|2021-05-04 11:15:00|2273.1|2272.8|2272.2|2271.9|2273.5|2273.2|2272.2|2271.9|58
1620127200000|2021-05-04 11:20:00|2271.9|2271.6|2272.4|2272.1|2272.7|2272.4|2271.3|2271|98
1620127500000|2021-05-04 11:25:00|2272|2271.7|2272.6|2272.3|2272.6|2272.3|2271.9|2271.6|24
1620127800000|2021-05-04 11:30:00|2272.3|2272|2269.6|2269.3|2272.3|2272|2269.5|2269.2|134
1620128100000|2021-05-04 11:35:00|2269.3|2269|2267.1|2266.8|2269.8|2269.5|2266.8|2266.5|198
1620128400000|2021-05-04 11:40:00|2266.8|2266.5|2258.9|2258.6|2266.8|2266.5|2253.1|2252.8|1550
1620128700000|2021-05-04 11:45:00|2258.7|2258.4|2257.5|2257.2|2259|2258.7|2254.6|2254.3|470
1620129000000|2021-05-04 11:50:00|2256.7|2256.4|2262.5|2262.2|2264|2263.7|2255.9|2255.6|636
1620129300000|2021-05-04 11:55:00|2262.2|2261.9|2261.2|2260.9|2262.5|2262.2|2260.3|2260|154
1620129600000|2021-05-04 12:00:00|2260.6|2260.3|2260.4|2260.1|2261|2260.7|2259.2|2258.9|281
1620129900000|2021-05-04 12:05:00|2260.2|2259.9|2257.9|2257.6|2260.2|2259.9|2257.4|2257.1|217
1620130200000|2021-05-04 12:10:00|2258|2257.7|2256.7|2256.4|2258.6|2258.3|2254.8|2254.5|400
1620130500000|2021-05-04 12:15:00|2256.3|2256|2257|2256.7|2257.9|2257.6|2254.1|2253.8|406
1620130800000|2021-05-04 12:20:00|2256.8|2256.5|2257.2|2256.9|2257.6|2257.3|2255.2|2254.9|368
1620131100000|2021-05-04 12:25:00|2256.9|2256.6|2253.7|2253.4|2257.1|2256.8|2253.5|2253.2|430
1620131400000|2021-05-04 12:30:00|2253.8|2253.5|2261.2|2260.9|2261.4|2261.1|2253.6|2253.3|668
1620131700000|2021-05-04 12:35:00|2261.4|2261.1|2261|2260.7|2261.9|2261.6|2259.3|2259|388
1620132000000|2021-05-04 12:40:00|2261.5|2261.2|2260.4|2260.1|2262.3|2262|2259.8|2259.5|506
1620132300000|2021-05-04 12:45:00|2260.8|2260.5|2259.8|2259.5|2261|2260.7|2258.2|2257.9|372
1620132600000|2021-05-04 12:50:00|2259.6|2259.3|2263.6|2263.3|2264.1|2263.8|2258.6|2258.3|471
1620132900000|2021-05-04 12:55:00|2263.4|2263.1|2263.4|2263.1|2265.2|2264.9|2262.5|2262.2|551
1620133200000|2021-05-04 13:00:00|2263.1|2262.8|2262.4|2262.1|2264.2|2263.9|2261.3|2261|217
1620133500000|2021-05-04 13:05:00|2262.2|2261.9|2261|2260.7|2263.1|2262.8|2259.4|2259.1|343
1620133800000|2021-05-04 13:10:00|2260.8|2260.5|2262|2261.7|2262.5|2262.2|2260.1|2259.8|386
1620134100000|2021-05-04 13:15:00|2262.2|2261.9|2260.1|2259.8|2262.4|2262.1|2259.6|2259.3|261
1620134400000|2021-05-04 13:20:00|2259.5|2259.2|2260.9|2260.6|2262.5|2262.2|2259.5|2259.2|329
1620134700000|2021-05-04 13:25:00|2261.1|2260.8|2261.6|2261.3|2263.5|2263.2|2261.1|2260.8|505
1620135000000|2021-05-04 13:30:00|2261.5|2261.2|2259.8|2259.5|2264.7|2264.4|2255.7|2255.4|5079
1620135300000|2021-05-04 13:35:00|2259.5|2259.2|2256.5|2256.2|2261.6|2261.3|2254.2|2253.9|3640
1620135600000|2021-05-04 13:40:00|2256.1|2255.8|2247.9|2247.6|2257.4|2257.1|2246.8|2246.5|4032
1620135900000|2021-05-04 13:45:00|2247.3|2247|2239.7|2239.4|2247.4|2247.1|2237.5|2237.2|3848
1620136200000|2021-05-04 13:50:00|2239.5|2239.2|2235|2234.7|2239.5|2239.2|2230.5|2230.2|5249
1620136500000|2021-05-04 13:55:00|2234.7|2234.4|2231.7|2231.4|2238|2237.7|2230.6|2230.3|3807
1620136800000|2021-05-04 14:00:00|2231.2|2230.9|2227.3|2227|2231.9|2231.6|2225.7|2225.4|5052
1620137100000|2021-05-04 14:05:00|2227.4|2227.1|2231.5|2231.2|2232.6|2232.3|2224.9|2224.6|3637
1620137400000|2021-05-04 14:10:00|2231.4|2231.1|2232.2|2231.9|2233.9|2233.6|2228|2227.7|3037
1620137700000|2021-05-04 14:15:00|2231.8|2231.5|2238.4|2238.1|2238.9|2238.6|2226.1|2225.8|4102
1620138000000|2021-05-04 14:20:00|2238.3|2238|2243.1|2242.8|2243.3|2243|2236.5|2236.2|3022
1620138300000|2021-05-04 14:25:00|2242.6|2242.3|2248.1|2247.8|2248.8|2248.5|2242|2241.7|3905
1620138600000|2021-05-04 14:30:00|2247.8|2247.5|2243.1|2242.8|2248.8|2248.5|2241.4|2241.1|3335
1620138900000|2021-05-04 14:35:00|2243.5|2243.2|2249.8|2249.5|2250|2249.7|2242.8|2242.5|2259
1620139200000|2021-05-04 14:40:00|2249.9|2249.6|2248.5|2248.2|2251.2|2250.9|2247.8|2247.5|3047
1620139500000|2021-05-04 14:45:00|2248.3|2248|2244.2|2243.9|2250.7|2250.4|2241.6|2241.3|2855
1620139800000|2021-05-04 14:50:00|2243.8|2243.5|2241.2|2240.9|2244.2|2243.9|2238.1|2237.8|2546
1620140100000|2021-05-04 14:55:00|2241|2240.7|2237.1|2236.8|2243.7|2243.4|2236.2|2235.9|3719
1620140400000|2021-05-04 15:00:00|2237|2236.7|2237.1|2236.8|2240.4|2240.1|2233.5|2233.2|2299
1620140700000|2021-05-04 15:05:00|2237.4|2237.1|2237.3|2237|2238|2237.7|2232.7|2232.4|2246
1620141000000|2021-05-04 15:10:00|2237.2|2236.9|2231.8|2231.5|2238.5|2238.2|2231.1|2230.8|2865
1620141300000|2021-05-04 15:15:00|2231.7|2231.4|2231.6|2231.3|2233.3|2233|2229.1|2228.8|3716
1620141600000|2021-05-04 15:20:00|2231.3|2231|2227.7|2227.4|2232.6|2232.3|2227.7|2227.4|2148
1620141900000|2021-05-04 15:25:00|2227.8|2227.5|2235.9|2235.6|2236.4|2236.1|2226.3|2226|2883
1620142200000|2021-05-04 15:30:00|2235.8|2235.5|2233.9|2233.6|2237.8|2237.5|2233.4|2233.1|1843
1620142500000|2021-05-04 15:35:00|2233.8|2233.5|2236.2|2235.9|2237.5|2237.2|2232.5|2232.2|2135
1620142800000|2021-05-04 15:40:00|2235.9|2235.6|2232.7|2232.4|2236.3|2236|2232|2231.7|2033
1620143100000|2021-05-04 15:45:00|2232.8|2232.5|2230.8|2230.5|2233.1|2232.8|2229|2228.7|1651
1620143400000|2021-05-04 15:50:00|2231.1|2230.8|2228.2|2227.9|2231.2|2230.9|2227.3|2227|1710
1620143700000|2021-05-04 15:55:00|2228.3|2228|2230.7|2230.4|2231.6|2231.3|2227.2|2226.9|2027
1620144000000|2021-05-04 16:00:00|2230.6|2230.3|2235.4|2235.1|2236.5|2236.2|2230|2229.7|1915
1620144300000|2021-05-04 16:05:00|2235.3|2235|2237|2236.7|2237.2|2236.9|2231.9|2231.6|1884
1620144600000|2021-05-04 16:10:00|2237.1|2236.8|2240.4|2240.1|2240.4|2240.1|2236.9|2236.6|1721
1620144900000|2021-05-04 16:15:00|2240.1|2239.8|2240.7|2240.4|2240.9|2240.6|2238|2237.7|1032
1620145200000|2021-05-04 16:20:00|2240.6|2240.3|2238.3|2238|2241.3|2241|2237.9|2237.6|1176
1620145500000|2021-05-04 16:25:00|2238.1|2237.8|2240.4|2240.1|2241|2240.7|2237.2|2236.9|807
1620145800000|2021-05-04 16:30:00|2240.7|2240.4|2235.8|2235.5|2240.7|2240.4|2234.9|2234.6|1141
1620146100000|2021-05-04 16:35:00|2235.9|2235.6|2237.8|2237.5|2239|2238.7|2235.9|2235.6|1196
1620146400000|2021-05-04 16:40:00|2237.7|2237.4|2238|2237.7|2238.4|2238.1|2234.5|2234.2|654
1620146700000|2021-05-04 16:45:00|2238.1|2237.8|2238.4|2238.1|2239.5|2239.2|2234.9|2234.6|1161
1620147000000|2021-05-04 16:50:00|2238.2|2237.9|2238.8|2238.5|2241.3|2241|2237.2|2236.9|1108
1620147300000|2021-05-04 16:55:00|2238.7|2238.4|2238.1|2237.8|2239.1|2238.8|2236.9|2236.6|2072
1620147600000|2021-05-04 17:00:00|2238|2237.7|2241.5|2241.2|2242.4|2242.1|2235.8|2235.5|3486
1620147900000|2021-05-04 17:05:00|2241.4|2241.1|2240.5|2240.2|2243.7|2243.4|2237.6|2237.3|1886
1620148200000|2021-05-04 17:10:00|2240.6|2240.3|2241.5|2241.2|2241.6|2241.3|2238.4|2238.1|2959
1620148500000|2021-05-04 17:15:00|2241.1|2240.8|2239.7|2239.4|2242.5|2242.2|2239.1|2238.8|1210
1620148800000|2021-05-04 17:20:00|2239.5|2239.2|2241.4|2241.1|2243.1|2242.8|2238.6|2238.3|1071
1620149100000|2021-05-04 17:25:00|2241.7|2241.4|2243|2242.7|2244.3|2244|2240|2239.7|1315
1620149400000|2021-05-04 17:30:00|2243.1|2242.8|2244.5|2244.2|2244.8|2244.5|2240.5|2240.2|1028
1620149700000|2021-05-04 17:35:00|2244.6|2244.3|2244.8|2244.5|2246|2245.7|2242.8|2242.5|1689
1620150000000|2021-05-04 17:40:00|2244.6|2244.3|2242.2|2241.9|2244.9|2244.6|2240.5|2240.2|1412
1620150300000|2021-05-04 17:45:00|2241.9|2241.6|2244.9|2244.6|2244.9|2244.6|2240.2|2239.9|2091
1620150600000|2021-05-04 17:50:00|2244.8|2244.5|2240.3|2240|2244.8|2244.5|2239.4|2239.1|816
1620150900000|2021-05-04 17:55:00|2240|2239.7|2242.5|2242.2|2245|2244.7|2239.2|2238.9|1450
1620151200000|2021-05-04 18:00:00|2242.7|2242.4|2242.5|2242.2|2243.1|2242.8|2238.2|2237.9|1126
1620151500000|2021-05-04 18:05:00|2242.6|2242.3|2241.7|2241.4|2243.4|2243.1|2239.4|2239.1|1043
1620151800000|2021-05-04 18:10:00|2241.8|2241.5|2247.6|2247.3|2247.6|2247.3|2240.9|2240.6|1345
1620152100000|2021-05-04 18:15:00|2247.4|2247.1|2245.3|2245|2247.7|2247.4|2244.3|2244|1327
1620152400000|2021-05-04 18:20:00|2245.1|2244.8|2242.5|2242.2|2245.6|2245.3|2240.1|2239.8|1899
1620152700000|2021-05-04 18:25:00|2242.6|2242.3|2240.7|2240.4|2242.9|2242.6|2239.1|2238.8|907
1620153000000|2021-05-04 18:30:00|2240.4|2240.1|2242.5|2242.2|2243|2242.7|2239.7|2239.4|1153
1620153300000|2021-05-04 18:35:00|2242.6|2242.3|2241.1|2240.8|2244|2243.7|2240.7|2240.4|2731
1620153600000|2021-05-04 18:40:00|2241.4|2241.1|2244|2243.7|2244.8|2244.5|2239.5|2239.2|1744
1620153900000|2021-05-04 18:45:00|2244.1|2243.8|2242.9|2242.6|2245.1|2244.8|2242.7|2242.4|3594
1620154200000|2021-05-04 18:50:00|2243|2242.7|2243.6|2243.3|2244.6|2244.3|2242.6|2242.3|2782
1620154500000|2021-05-04 18:55:00|2243.7|2243.4|2242.4|2242.1|2246.5|2246.2|2242.1|2241.8|1336
1620154800000|2021-05-04 19:00:00|2242.3|2242|2243.7|2243.4|2245.7|2245.4|2239.1|2238.8|1751
1620155100000|2021-05-04 19:05:00|2243.6|2243.3|2243.4|2243.1|2243.9|2243.6|2241|2240.7|1252
1620155400000|2021-05-04 19:10:00|2243.2|2242.9|2242.4|2242.1|2245|2244.7|2241.6|2241.3|952
1620155700000|2021-05-04 19:15:00|2242|2241.7|2242.1|2241.8|2244.7|2244.4|2240.7|2240.4|1160
1620156000000|2021-05-04 19:20:00|2242|2241.7|2240.9|2240.6|2242.9|2242.6|2240.7|2240.4|1064
1620156300000|2021-05-04 19:25:00|2240.7|2240.4|2243|2242.7|2243.6|2243.3|2239.9|2239.6|1253
1620156600000|2021-05-04 19:30:00|2242.7|2242.4|2244.1|2243.8|2244.3|2244|2240.9|2240.6|1582
1620156900000|2021-05-04 19:35:00|2244.2|2243.9|2246.6|2246.3|2247.7|2247.4|2243.9|2243.6|2150
1620157200000|2021-05-04 19:40:00|2246.5|2246.2|2242.6|2242.3|2246.7|2246.4|2242.4|2242.1|1365
1620157500000|2021-05-04 19:45:00|2242.5|2242.2|2242.4|2242.1|2243.2|2242.9|2240.5|2240.2|1652
1620157800000|2021-05-04 19:50:00|2243|2242.7|2246.1|2245.8|2247.3|2247|2242.9|2242.6|2468
1620158100000|2021-05-04 19:55:00|2246.2|2245.9|2249.7|2249.4|2249.7|2249.4|2246|2245.7|8842
1620158400000|2021-05-04 20:00:00|2249.6|2249.3|2248.3|2248|2250.9|2250.6|2247.1|2246.8|3046
1620158700000|2021-05-04 20:05:00|2248.4|2248.1|2246.8|2246.5|2248.5|2248.2|2246.3|2246|964
1620159000000|2021-05-04 20:10:00|2246.7|2246.4|2249.7|2248.9|2249.8|2249.4|2246.5|2246.2|1437
1620159300000|2021-05-04 20:15:00|2249.8|2249|2249.6|2248.8|2249.8|2249|2249.6|2248.8|7
1620159600000|2021-05-04 20:20:00|2249.7|2248.9|2249.8|2249|2249.8|2249|2249.6|2248.8|0
1620159900000|2021-05-04 20:25:00|2249.9|2249.1|2249.9|2249.1|2249.9|2249.1|2249.8|2249|0
1620160200000|2021-05-04 20:30:00|2248.8|2248.5|2249.5|2249.2|2250.1|2249.8|2247.5|2247.2|370
1620160500000|2021-05-04 20:35:00|2249.4|2249.1|2249.6|2249.3|2250|2249.7|2249|2248.7|110
1620160800000|2021-05-04 20:40:00|2249.5|2249.2|2249.1|2248.8|2250|2249.7|2248.9|2248.6|106
1620161100000|2021-05-04 20:45:00|2249|2248.7|2249.5|2249.2|2249.7|2249.4|2248.8|2248.5|89
1620161400000|2021-05-04 20:50:00|2249.3|2249|2250|2249.7|2250.2|2249.9|2249|2248.7|59
1620161700000|2021-05-04 20:55:00|2249.8|2249.5|2250.1|2249.3|2250.3|2250|2249.1|2248.8|103
1620162000000|2021-05-04 21:00:00|2250.2|2249.4|2250.2|2249.4|2250.6|2249.8|2250.2|2249.4|0
1620162300000|2021-05-04 21:05:00|2250.3|2249.5|2250.2|2249.4|2250.3|2249.5|2250.2|2249.4|0
1620162600000|2021-05-04 21:10:00|2250.1|2249.3|2250.1|2249.3|2250.1|2249.3|2250.1|2249.3|0
1620162900000|2021-05-04 21:15:00|2250.2|2249.4|2250.1|2249.3|2250.2|2249.4|2250.1|2249.3|0
1620163200000|2021-05-04 21:20:00|2250.2|2249.4|2250.1|2249.3|2250.2|2249.4|2250.1|2249.3|0
1620163500000|2021-05-04 21:25:00|2250.2|2249.4|2250.1|2249.3|2250.2|2249.4|2250.1|2249.3|0
1620163800000|2021-05-04 21:30:00|2250.2|2249.4|2250.2|2249.4|2250.4|2249.6|2250.2|2249.4|0
1620164100000|2021-05-04 21:35:00|2250.3|2249.5|2250.6|2249.8|2250.6|2249.8|2250.2|2249.4|0
1620164400000|2021-05-04 21:40:00|2250.7|2249.9|2250.4|2249.6|2250.7|2249.9|2250.1|2249.3|0
1620164700000|2021-05-04 21:45:00|2250.5|2249.7|2250.5|2249.7|2250.6|2249.8|2250.4|2249.6|0
1620165000000|2021-05-04 21:50:00|2250.1|2249.3|2250.1|2249.3|2250.2|2249.4|2250|2249.2|0
1620165300000|2021-05-04 21:55:00|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|2249.9|2249.1|0
1620165600000|2021-05-04 22:00:00|2250.9|2250.6|2251.5|2251.2|2253.6|2253.3|2250.3|2250|375
1620165900000|2021-05-04 22:05:00|2251.2|2250.9|2250.5|2250.2|2251.3|2251|2249.1|2248.8|146
1620166200000|2021-05-04 22:10:00|2250.7|2250.4|2251.2|2250.9|2251.9|2251.6|2250.7|2250.4|75
1620166500000|2021-05-04 22:15:00|2251.3|2251|2252.1|2251.8|2252.1|2251.8|2251.1|2250.8|36
1620166800000|2021-05-04 22:20:00|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.7|2251.4|105
1620167100000|2021-05-04 22:25:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|38
1620167400000|2021-05-04 22:30:00|2251.7|2251.4|2250.1|2249.8|2251.8|2251.5|2250.1|2249.8|41
1620167700000|2021-05-04 22:35:00|2250|2249.7|2250.9|2250.6|2251|2250.7|2249.7|2249.4|41
1620168000000|2021-05-04 22:40:00|2251|2250.7|2252.5|2252.2|2252.7|2252.4|2250.7|2250.4|74
1620168300000|2021-05-04 22:45:00|2252.7|2252.4|2252|2251.7|2253.6|2253.3|2251|2250.7|191
1620168600000|2021-05-04 22:50:00|2251.9|2251.6|2252.6|2252.3|2252.6|2252.3|2251.7|2251.4|19
1620168900000|2021-05-04 22:55:00|2252.7|2252.4|2251.5|2251.2|2252.7|2252.4|2251.5|2251.2|15
1620169200000|2021-05-04 23:00:00|2251.8|2251.5|2251.2|2250.9|2252|2251.7|2251.2|2250.9|12
1620169500000|2021-05-04 23:05:00|2250.5|2250.2|2250.8|2250.5|2251.6|2251.3|2250.5|2250.2|19
1620169800000|2021-05-04 23:10:00|2250.9|2250.6|2250.9|2250.6|2251.3|2251|2250.6|2250.3|41
1620170100000|2021-05-04 23:15:00|2250.8|2250.5|2251|2250.7|2251.4|2251.1|2250.6|2250.3|10
1620170400000|2021-05-04 23:20:00|2251.2|2250.9|2251.6|2251.3|2251.6|2251.3|2250.9|2250.6|20
1620170700000|2021-05-04 23:25:00|2251.3|2251|2250.7|2250.4|2251.4|2251.1|2250.7|2250.4|22
1620171000000|2021-05-04 23:30:00|2250.5|2250.2|2251.5|2251.2|2252|2251.7|2250.5|2250.2|12
1620171300000|2021-05-04 23:35:00|2251.2|2250.9|2250.7|2250.4|2251.3|2251|2250.7|2250.4|10
1620171600000|2021-05-04 23:40:00|2250.5|2250.2|2251.5|2251.2|2251.5|2251.2|2250.5|2250.2|10
1620171900000|2021-05-04 23:45:00|2251.4|2251.1|2251.6|2251.3|2251.9|2251.6|2251.4|2251.1|31
1620172200000|2021-05-04 23:50:00|2251|2250.7|2251.1|2250.8|2251.5|2251.2|2251|2250.7|12
1620172500000|2021-05-04 23:55:00|2251.2|2250.9|2253|2252.7|2253.1|2252.8|2251.2|2250.9|49
1620172800000|2021-05-05 00:00:00|2253.4|2253.1|2254.2|2253.9|2255|2254.7|2253|2252.7|232
1620173100000|2021-05-05 00:05:00|2254.5|2254.2|2254|2253.7|2254.9|2254.6|2253.2|2252.9|121
1620173400000|2021-05-05 00:10:00|2254.1|2253.8|2254|2253.7|2255|2254.7|2253.8|2253.5|207
1620173700000|2021-05-05 00:15:00|2254.3|2254|2256|2255.7|2256|2255.7|2254.1|2253.8|170
1620174000000|2021-05-05 00:20:00|2255.7|2255.4|2255.8|2255.5|2256.1|2255.8|2255|2254.7|177
1620174300000|2021-05-05 00:25:00|2256|2255.7|2256.5|2256.2|2256.7|2256.4|2255.7|2255.4|110
1620174600000|2021-05-05 00:30:00|2256.6|2256.3|2257.1|2256.8|2257.1|2256.8|2256.4|2256.1|132
1620174900000|2021-05-05 00:35:00|2257.5|2257.2|2257.3|2257|2259.7|2259.4|2257.3|2257|616
1620175200000|2021-05-05 00:40:00|2257.2|2256.9|2258.9|2258.6|2259.3|2259|2257.1|2256.8|52
1620175500000|2021-05-05 00:45:00|2259.3|2259|2258.9|2258.6|2259.7|2259.4|2258.4|2258.1|61
1620175800000|2021-05-05 00:50:00|2259|2258.7|2261.3|2261|2261.4|2261.1|2258.6|2258.3|239
1620176100000|2021-05-05 00:55:00|2261.4|2261.1|2259.8|2259.5|2261.5|2261.2|2259.8|2259.5|94
1620176400000|2021-05-05 01:00:00|2259.9|2259.6|2259.3|2259|2260.6|2260.3|2259.3|2259|42
1620176700000|2021-05-05 01:05:00|2259.5|2259.2|2259.6|2259.3|2259.6|2259.3|2259.1|2258.8|22
1620177000000|2021-05-05 01:10:00|2259.8|2259.5|2260.6|2260.3|2260.9|2260.6|2259.6|2259.3|62
1620177300000|2021-05-05 01:15:00|2260.8|2260.5|2260.3|2260|2260.8|2260.5|2259.7|2259.4|33
1620177600000|2021-05-05 01:20:00|2260.7|2260.4|2260.1|2259.8|2260.7|2260.4|2260.1|2259.8|4
1620177900000|2021-05-05 01:25:00|2260.5|2260.2|2259.6|2259.3|2260.5|2260.2|2259.5|2259.2|19
1620178200000|2021-05-05 01:30:00|2259.8|2259.5|2258.6|2258.3|2259.8|2259.5|2258.3|2258|47
1620178500000|2021-05-05 01:35:00|2259|2258.7|2258.4|2258.1|2259.4|2259.1|2258.3|2258|29
1620178800000|2021-05-05 01:40:00|2258.3|2258|2260.4|2260.1|2260.4|2260.1|2258.3|2258|43
1620179100000|2021-05-05 01:45:00|2260.7|2260.4|2261.2|2260.9|2261.9|2261.6|2260.7|2260.4|138
1620179400000|2021-05-05 01:50:00|2261.4|2261.1|2263.9|2263.6|2264.3|2264|2261.3|2261|331
1620179700000|2021-05-05 01:55:00|2264|2263.7|2264.3|2264|2264.9|2264.6|2263.9|2263.6|71
1620180000000|2021-05-05 02:00:00|2264.5|2264.2|2263.6|2263.3|2264.6|2264.3|2263.6|2263.3|44
1620180300000|2021-05-05 02:05:00|2263.8|2263.5|2263|2262.7|2263.9|2263.6|2263|2262.7|24
1620180600000|2021-05-05 02:10:00|2262.7|2262.4|2263.7|2263.4|2263.9|2263.6|2262.7|2262.4|44
1620180900000|2021-05-05 02:15:00|2263.4|2263.1|2263.5|2263.2|2264.5|2264.2|2263.4|2263.1|31
1620181200000|2021-05-05 02:20:00|2263.3|2263|2262.6|2262.3|2263.3|2263|2262.6|2262.3|7
1620181500000|2021-05-05 02:25:00|2262.5|2262.2|2261|2260.7|2262.5|2262.2|2261|2260.7|206
1620181800000|2021-05-05 02:30:00|2261.4|2261.1|2261.8|2261.5|2262.2|2261.9|2261.3|2261|19
1620182100000|2021-05-05 02:35:00|2261.9|2261.6|2261.6|2261.3|2261.9|2261.6|2261.1|2260.8|9
1620182400000|2021-05-05 02:40:00|2261.3|2261|2260.5|2260.2|2261.5|2261.2|2260.5|2260.2|21
1620182700000|2021-05-05 02:45:00|2260.7|2260.4|2261.2|2260.9|2261.6|2261.3|2260.7|2260.4|13
1620183000000|2021-05-05 02:50:00|2262|2261.7|2262.8|2262.5|2263.2|2262.9|2262|2261.7|31
1620183300000|2021-05-05 02:55:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.2|2261.9|22
1620183600000|2021-05-05 03:00:00|2262.8|2262.5|2262.2|2261.9|2263.3|2263|2262.2|2261.9|29
1620183900000|2021-05-05 03:05:00|2262|2261.7|2261.3|2261|2262.4|2262.1|2260.7|2260.4|37
1620184200000|2021-05-05 03:10:00|2261.2|2260.9|2261.7|2261.4|2262|2261.7|2261.1|2260.8|17
1620184500000|2021-05-05 03:15:00|2261.2|2260.9|2261.1|2260.8|2261.4|2261.1|2261.1|2260.8|14
1620184800000|2021-05-05 03:20:00|2261.4|2261.1|2262.1|2261.8|2262.1|2261.8|2261.4|2261.1|14
1620185100000|2021-05-05 03:25:00|2262.3|2262|2262.2|2261.9|2262.7|2262.4|2261.9|2261.6|28
1620185400000|2021-05-05 03:30:00|2262.3|2262|2261.9|2261.6|2262.8|2262.5|2261.9|2261.6|18
1620185700000|2021-05-05 03:35:00|2262|2261.7|2262.6|2262.3|2262.6|2262.3|2262|2261.7|10
1620186000000|2021-05-05 03:40:00|2263.1|2262.8|2262.9|2262.6|2263.1|2262.8|2262.9|2262.6|7
1620186300000|2021-05-05 03:45:00|2262.1|2261.8|2262.1|2261.8|2262.2|2261.9|2261.8|2261.5|18
1620186600000|2021-05-05 03:50:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.5|2261.2|10
1620186900000|2021-05-05 03:55:00|2261.8|2261.5|2261.3|2261|2261.8|2261.5|2261|2260.7|15
1620187200000|2021-05-05 04:00:00|2261.6|2261.3|2260.9|2260.6|2261.6|2261.3|2260.5|2260.2|33
1620187500000|2021-05-05 04:05:00|2261.3|2261|2261.9|2261.6|2261.9|2261.6|2261.2|2260.9|11
1620187800000|2021-05-05 04:10:00|2262|2261.7|2261.8|2261.5|2262|2261.7|2261.8|2261.5|6
1620188100000|2021-05-05 04:15:00|2261.6|2261.3|2261.5|2261.2|2261.6|2261.3|2261|2260.7|12
1620188400000|2021-05-05 04:20:00|2261.2|2260.9|2261.2|2260.9|2261.2|2260.9|2260.6|2260.3|10
1620188700000|2021-05-05 04:25:00|2261.1|2260.8|2260.8|2260.5|2261.2|2260.9|2260.7|2260.4|23
1620189000000|2021-05-05 04:30:00|2260.9|2260.6|2261.7|2261.4|2261.7|2261.4|2260.6|2260.3|25
1620189300000|2021-05-05 04:35:00|2262|2261.7|2261.7|2261.4|2262.3|2262|2261.7|2261.4|20
1620189600000|2021-05-05 04:40:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1620189900000|2021-05-05 04:45:00|2262.2|2261.9|2262.2|2261.9|2262.7|2262.4|2262.2|2261.9|23
1620190200000|2021-05-05 04:50:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.5|2261.2|8
1620190500000|2021-05-05 04:55:00|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|2262.1|2261.8|1
1620190800000|2021-05-05 05:00:00|2262.2|2261.9|2261.7|2261.4|2262.4|2262.1|2261.7|2261.4|7
1620191100000|2021-05-05 05:05:00|2261|2260.7|2259.6|2259.3|2261.1|2260.8|2259.4|2259.1|64
1620191400000|2021-05-05 05:10:00|2259.7|2259.4|2258.8|2258.5|2260.3|2260|2258.4|2258.1|79
1620191700000|2021-05-05 05:15:00|2258.9|2258.6|2257.2|2256.9|2259|2258.7|2256.9|2256.6|132
1620192000000|2021-05-05 05:20:00|2257|2256.7|2256.8|2256.5|2257.6|2257.3|2256|2255.7|136
1620192300000|2021-05-05 05:25:00|2256.9|2256.6|2257.5|2257.2|2257.6|2257.3|2256.4|2256.1|53
1620192600000|2021-05-05 05:30:00|2257.4|2257.1|2257.9|2257.6|2258.3|2258|2257.1|2256.8|36
1620192900000|2021-05-05 05:35:00|2258.2|2257.9|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|2
1620193200000|2021-05-05 05:40:00|2258.4|2258.1|2258.2|2257.9|2258.5|2258.2|2257.5|2257.2|31
1620193500000|2021-05-05 05:45:00|2258.1|2257.8|2258.8|2258.5|2259|2258.7|2258|2257.7|36
1620193800000|2021-05-05 05:50:00|2259|2258.7|2259.1|2258.8|2259.3|2259|2258.8|2258.5|37
1620194100000|2021-05-05 05:55:00|2259|2258.7|2259.9|2259.6|2260.3|2260|2259|2258.7|56
1620194400000|2021-05-05 06:00:00|2260.2|2259.9|2261.2|2260.9|2261.9|2261.6|2260.2|2259.9|86
1620194700000|2021-05-05 06:05:00|2261.4|2261.1|2260.5|2260.2|2261.8|2261.5|2260.3|2260|41
1620195000000|2021-05-05 06:10:00|2260|2259.7|2258.8|2258.5|2260.5|2260.2|2258.6|2258.3|63
1620195300000|2021-05-05 06:15:00|2258.5|2258.2|2258.6|2258.3|2259.4|2259.1|2257.6|2257.3|110
1620195600000|2021-05-05 06:20:00|2258|2257.7|2258.8|2258.5|2258.8|2258.5|2257.9|2257.6|27
1620195900000|2021-05-05 06:25:00|2259.4|2259.1|2257.9|2257.6|2259.4|2259.1|2257.9|2257.6|23
1620196200000|2021-05-05 06:30:00|2257.8|2257.5|2259.2|2258.9|2259.3|2259|2257.3|2257|27
1620196500000|2021-05-05 06:35:00|2259|2258.7|2259|2258.7|2259.1|2258.8|2259|2258.7|12
1620196800000|2021-05-05 06:40:00|2258.8|2258.5|2259.4|2259.1|2259.7|2259.4|2258.5|2258.2|12
1620197100000|2021-05-05 06:45:00|2259.3|2259|2259.3|2259|2260.5|2260.2|2258.6|2258.3|39
1620197400000|2021-05-05 06:50:00|2259.5|2259.2|2259.7|2259.4|2260.3|2260|2259.2|2258.9|63
1620197700000|2021-05-05 06:55:00|2259.4|2259.1|2259|2258.7|2260.5|2260.2|2258.2|2257.9|88
1620198000000|2021-05-05 07:00:00|2259.2|2258.9|2259.2|2258.9|2260.4|2260.1|2258.6|2258.3|172
1620198300000|2021-05-05 07:05:00|2259.3|2259|2259.4|2259.1|2260|2259.7|2256.7|2256.4|154
1620198600000|2021-05-05 07:10:00|2259.6|2259.3|2259.5|2259.2|2260.5|2260.2|2258.6|2258.3|69
1620198900000|2021-05-05 07:15:00|2259.4|2259.1|2258.6|2258.3|2259.9|2259.6|2257.8|2257.5|36
1620199200000|2021-05-05 07:20:00|2258.4|2258.1|2259.8|2259.5|2260|2259.7|2258.1|2257.8|68
1620199500000|2021-05-05 07:25:00|2260|2259.7|2259.3|2259|2260.4|2260.1|2259|2258.7|148
1620199800000|2021-05-05 07:30:00|2259.7|2259.4|2260.6|2260.3|2261.3|2261|2259.5|2259.2|115
1620200100000|2021-05-05 07:35:00|2260.5|2260.2|2261.3|2261|2261.3|2261|2259.8|2259.5|151
1620200400000|2021-05-05 07:40:00|2261.5|2261.2|2261.7|2261.4|2262.5|2262.2|2261.4|2261.1|60
1620200700000|2021-05-05 07:45:00|2261.9|2261.6|2262|2261.7|2262|2261.7|2261.2|2260.9|37
1620201000000|2021-05-05 07:50:00|2262.7|2262.4|2262.5|2262.2|2263.7|2263.4|2262.4|2262.1|114
1620201300000|2021-05-05 07:55:00|2262.4|2262.1|2260.8|2260.5|2263.3|2263|2260.3|2260|145
1620201600000|2021-05-05 08:00:00|2260.6|2260.3|2257.9|2257.6|2261.7|2261.4|2257.7|2257.4|324
1620201900000|2021-05-05 08:05:00|2257.6|2257.3|2257.3|2257|2258.6|2258.3|2257.1|2256.8|163
1620202200000|2021-05-05 08:10:00|2257.2|2256.9|2258.1|2257.8|2259.2|2258.9|2257.2|2256.9|180
1620202500000|2021-05-05 08:15:00|2258.6|2258.3|2259.6|2259.3|2259.9|2259.6|2258.6|2258.3|82
1620202800000|2021-05-05 08:20:00|2259.9|2259.6|2260.6|2260.3|2261|2260.7|2259.9|2259.6|53
1620203100000|2021-05-05 08:25:00|2261.3|2261|2262.7|2262.4|2263.2|2262.9|2261.1|2260.8|95
1620203400000|2021-05-05 08:30:00|2262.8|2262.5|2264.1|2263.8|2264.5|2264.2|2262.8|2262.5|214
1620203700000|2021-05-05 08:35:00|2264|2263.7|2263.2|2262.9|2264.5|2264.2|2263.2|2262.9|95
1620204000000|2021-05-05 08:40:00|2263.3|2263|2260.9|2260.6|2263.3|2263|2260.9|2260.6|108
1620204300000|2021-05-05 08:45:00|2260.7|2260.4|2262.1|2261.8|2262.3|2262|2260.7|2260.4|44
1620204600000|2021-05-05 08:50:00|2262.3|2262|2262.7|2262.4|2263.1|2262.8|2262.3|2262|38
1620204900000|2021-05-05 08:55:00|2262.9|2262.6|2262.5|2262.2|2263.5|2263.2|2262.5|2262.2|65
1620205200000|2021-05-05 09:00:00|2262.9|2262.6|2263|2262.7|2263.2|2262.9|2262.6|2262.3|38
1620205500000|2021-05-05 09:05:00|2263.1|2262.8|2263.1|2262.8|2263.3|2263|2262.7|2262.4|34
1620205800000|2021-05-05 09:10:00|2263.2|2262.9|2263|2262.7|2263.4|2263.1|2262.5|2262.2|42
1620206100000|2021-05-05 09:15:00|2263.2|2262.9|2263.4|2263.1|2264.1|2263.8|2263.2|2262.9|81
1620206400000|2021-05-05 09:20:00|2263.6|2263.3|2264.1|2263.8|2264.1|2263.8|2263.3|2263|33
1620206700000|2021-05-05 09:25:00|2264|2263.7|2263|2262.7|2264.2|2263.9|2262.7|2262.4|26
1620207000000|2021-05-05 09:30:00|2262.9|2262.6|2263.8|2263.5|2263.8|2263.5|2262.6|2262.3|28
1620207300000|2021-05-05 09:35:00|2263.6|2263.3|2262.6|2262.3|2263.9|2263.6|2262.6|2262.3|14
1620207600000|2021-05-05 09:40:00|2262.8|2262.5|2262.2|2261.9|2262.8|2262.5|2261.4|2261.1|34
1620207900000|2021-05-05 09:45:00|2262.4|2262.1|2262.4|2262.1|2262.7|2262.4|2262.3|2262|14
1620208200000|2021-05-05 09:50:00|2261.9|2261.6|2262.4|2262.1|2262.6|2262.3|2261.9|2261.6|40
1620208500000|2021-05-05 09:55:00|2262.6|2262.3|2262.7|2262.4|2263.6|2263.3|2262.5|2262.2|58
1620208800000|2021-05-05 10:00:00|2262.9|2262.6|2262.8|2262.5|2264.1|2263.8|2262.8|2262.5|140
1620209100000|2021-05-05 10:05:00|2262.6|2262.3|2262.3|2262|2263.3|2263|2262.3|2262|35
1620209400000|2021-05-05 10:10:00|2262.6|2262.3|2262.3|2262|2262.8|2262.5|2261.6|2261.3|36
1620209700000|2021-05-05 10:15:00|2262.7|2262.4|2263.2|2262.9|2263.3|2263|2262.1|2261.8|31
1620210000000|2021-05-05 10:20:00|2263|2262.7|2263.8|2263.5|2264.1|2263.8|2263|2262.7|34
1620210300000|2021-05-05 10:25:00|2264.1|2263.8|2263.9|2263.6|2264.1|2263.8|2263.1|2262.8|25
1620210600000|2021-05-05 10:30:00|2263.7|2263.4|2264.1|2263.8|2264.2|2263.9|2263.3|2263|27
1620210900000|2021-05-05 10:35:00|2264|2263.7|2264.1|2263.8|2264.9|2264.6|2263.4|2263.1|67
1620211200000|2021-05-05 10:40:00|2264|2263.7|2262.5|2262.2|2264|2263.7|2261.8|2261.5|163
1620211500000|2021-05-05 10:45:00|2262.2|2261.9|2262.9|2262.6|2263|2262.7|2262.2|2261.9|16
1620211800000|2021-05-05 10:50:00|2263|2262.7|2262.2|2261.9|2263|2262.7|2262|2261.7|29
1620212100000|2021-05-05 10:55:00|2262.8|2262.5|2262|2261.7|2262.8|2262.5|2261.1|2260.8|73
1620212400000|2021-05-05 11:00:00|2261.8|2261.5|2260.7|2260.4|2261.9|2261.6|2260.4|2260.1|79
1620212700000|2021-05-05 11:05:00|2260.8|2260.5|2259.2|2258.9|2261|2260.7|2258.6|2258.3|96
1620213000000|2021-05-05 11:10:00|2259|2258.7|2257.4|2257.1|2259.1|2258.8|2257.4|2257.1|175
1620213300000|2021-05-05 11:15:00|2257.3|2257|2258.2|2257.9|2258.2|2257.9|2257.3|2257|81
1620213600000|2021-05-05 11:20:00|2258.1|2257.8|2258.8|2258.5|2258.9|2258.6|2257.9|2257.6|92
1620213900000|2021-05-05 11:25:00|2258.6|2258.3|2261.1|2260.8|2261.3|2261|2258.6|2258.3|142
1620214200000|2021-05-05 11:30:00|2260.9|2260.6|2261.8|2261.5|2261.9|2261.6|2260.3|2260|81
1620214500000|2021-05-05 11:35:00|2261.6|2261.3|2261.6|2261.3|2262|2261.7|2261.3|2261|55
1620214800000|2021-05-05 11:40:00|2261.4|2261.1|2260.8|2260.5|2262.1|2261.8|2260.6|2260.3|79
1620215100000|2021-05-05 11:45:00|2260.7|2260.4|2259.7|2259.4|2260.9|2260.6|2259.7|2259.4|47
1620215400000|2021-05-05 11:50:00|2259.9|2259.6|2261.2|2260.9|2261.2|2260.9|2259.7|2259.4|49
1620215700000|2021-05-05 11:55:00|2261.4|2261.1|2261.8|2261.5|2262.4|2262.1|2261.1|2260.8|196
1620216000000|2021-05-05 12:00:00|2261.5|2261.2|2262.2|2261.9|2263.3|2263|2261.3|2261|161
1620216300000|2021-05-05 12:05:00|2262.4|2262.1|2262.6|2262.3|2263.3|2263|2262.3|2262|176
1620216600000|2021-05-05 12:10:00|2262.8|2262.5|2262.5|2262.2|2263.5|2263.2|2262.5|2262.2|200
1620216900000|2021-05-05 12:15:00|2262.4|2262.1|2260.5|2260.2|2263.4|2263.1|2260.2|2259.9|311
1620217200000|2021-05-05 12:20:00|2260.6|2260.3|2260.7|2260.4|2261.8|2261.5|2259.4|2259.1|366
1620217500000|2021-05-05 12:25:00|2260.8|2260.5|2260|2259.7|2261.2|2260.9|2259.9|2259.6|126
1620217800000|2021-05-05 12:30:00|2260.1|2259.8|2258.4|2258.1|2260.3|2260|2257.9|2257.6|765
1620218100000|2021-05-05 12:35:00|2258.6|2258.3|2259.9|2259.6|2260.6|2260.3|2258.3|2258|195
1620218400000|2021-05-05 12:40:00|2259.7|2259.4|2260.6|2260.3|2261|2260.7|2259.7|2259.4|139
1620218700000|2021-05-05 12:45:00|2260.9|2260.6|2259.7|2259.4|2260.9|2260.6|2259|2258.7|113
1620219000000|2021-05-05 12:50:00|2259.6|2259.3|2261|2260.7|2261.2|2260.9|2259.2|2258.9|139
1620219300000|2021-05-05 12:55:00|2260.9|2260.6|2260.7|2260.4|2261|2260.7|2260.4|2260.1|115
1620219600000|2021-05-05 13:00:00|2260.8|2260.5|2261.1|2260.8|2261.1|2260.8|2259.8|2259.5|96
1620219900000|2021-05-05 13:05:00|2261|2260.7|2262.7|2262.4|2262.8|2262.5|2261|2260.7|229
1620220200000|2021-05-05 13:10:00|2262.5|2262.2|2262.4|2262.1|2263.5|2263.2|2262.1|2261.8|261
1620220500000|2021-05-05 13:15:00|2262.1|2261.8|2262.3|2262|2262.5|2262.2|2261.2|2260.9|146
1620220800000|2021-05-05 13:20:00|2262|2261.7|2261.8|2261.5|2263.6|2263.3|2261.7|2261.4|238
1620221100000|2021-05-05 13:25:00|2261.6|2261.3|2259|2258.7|2262.6|2262.3|2259|2258.7|578
1620221400000|2021-05-05 13:30:00|2259.2|2258.9|2250.4|2250.1|2262.3|2262|2249.3|2249|6073
1620221700000|2021-05-05 13:35:00|2250.2|2249.9|2246.5|2246.2|2251.4|2251.1|2245.7|2245.4|4246
1620222000000|2021-05-05 13:40:00|2246.6|2246.3|2247.7|2247.4|2248.6|2248.3|2241.8|2241.5|4429
1620222300000|2021-05-05 13:45:00|2247.6|2247.3|2248.9|2248.6|2253.3|2253|2247.6|2247.3|3407
1620222600000|2021-05-05 13:50:00|2249.3|2249|2248.8|2248.5|2252.1|2251.8|2246.9|2246.6|2495
1620222900000|2021-05-05 13:55:00|2249.2|2248.9|2245.6|2245.3|2249.6|2249.3|2244.2|2243.9|2335
1620223200000|2021-05-05 14:00:00|2245.8|2245.5|2236.9|2236.6|2246.8|2246.5|2235.5|2235.2|4891
1620223500000|2021-05-05 14:05:00|2236.8|2236.5|2237.4|2237.1|2238.8|2238.5|2233.4|2233.1|3808
1620223800000|2021-05-05 14:10:00|2237.2|2236.9|2237.6|2237.3|2241|2240.7|2234.1|2233.8|2613
1620224100000|2021-05-05 14:15:00|2237.2|2236.9|2237.8|2237.5|2239.4|2239.1|2233.8|2233.5|2370
1620224400000|2021-05-05 14:20:00|2236.9|2236.6|2232.9|2232.6|2239.9|2239.6|2232.4|2232.1|2685
1620224700000|2021-05-05 14:25:00|2233.6|2233.3|2235.8|2235.5|2236|2235.7|2230.6|2230.3|2771
1620225000000|2021-05-05 14:30:00|2235.6|2235.3|2233.8|2233.5|2236.4|2236.1|2230.9|2230.6|2680
1620225300000|2021-05-05 14:35:00|2233.6|2233.3|2239.9|2239.6|2240.1|2239.8|2233.6|2233.3|1904
1620225600000|2021-05-05 14:40:00|2240.1|2239.8|2245.2|2244.9|2245.2|2244.9|2238.9|2238.6|2547
1620225900000|2021-05-05 14:45:00|2245.3|2245|2248.1|2247.8|2248.3|2248|2245|2244.7|2757
1620226200000|2021-05-05 14:50:00|2248|2247.7|2247.1|2246.8|2249.6|2249.3|2246.5|2246.2|1928
1620226500000|2021-05-05 14:55:00|2247.2|2246.9|2248.8|2248.5|2249.2|2248.9|2246|2245.7|1467
1620226800000|2021-05-05 15:00:00|2248.6|2248.3|2251.5|2251.2|2252.7|2252.4|2248|2247.7|2165
1620227100000|2021-05-05 15:05:00|2251.4|2251.1|2253|2252.7|2253.2|2252.9|2251.2|2250.9|1183
1620227400000|2021-05-05 15:10:00|2253.1|2252.8|2255.8|2255.5|2256.2|2255.9|2253|2252.7|1789
1620227700000|2021-05-05 15:15:00|2255.6|2255.3|2255.4|2255.1|2257|2256.7|2255.1|2254.8|1704
1620228000000|2021-05-05 15:20:00|2255.3|2255|2257.2|2256.9|2257.8|2257.5|2255.3|2255|1648
1620228300000|2021-05-05 15:25:00|2257.1|2256.8|2254.9|2254.6|2258|2257.7|2253.5|2253.2|1829
1620228600000|2021-05-05 15:30:00|2255|2254.7|2258.1|2257.8|2258.1|2257.8|2254.6|2254.3|1531
1620228900000|2021-05-05 15:35:00|2258.3|2258|2257.8|2257.5|2258.9|2258.6|2256.9|2256.6|1431
1620229200000|2021-05-05 15:40:00|2257.7|2257.4|2256.7|2256.4|2257.9|2257.6|2255.4|2255.1|1994
1620229500000|2021-05-05 15:45:00|2256.6|2256.3|2254.5|2254.2|2257.3|2257|2254.2|2253.9|1570
1620229800000|2021-05-05 15:50:00|2254.6|2254.3|2255|2254.7|2255.7|2255.4|2253.7|2253.4|2808
1620230100000|2021-05-05 15:55:00|2255.1|2254.8|2255.6|2255.3|2256.1|2255.8|2253.7|2253.4|1273
1620230400000|2021-05-05 16:00:00|2255.7|2255.4|2256.2|2255.9|2257.3|2257|2255|2254.7|994
1620230700000|2021-05-05 16:05:00|2256.3|2256|2257.7|2257.4|2258.4|2258.1|2255.3|2255|1127
1620231000000|2021-05-05 16:10:00|2257.6|2257.3|2255.3|2255|2258.2|2257.9|2255.3|2255|839
1620231300000|2021-05-05 16:15:00|2255.2|2254.9|2254.8|2254.5|2256.5|2256.2|2254.6|2254.3|2957
1620231600000|2021-05-05 16:20:00|2254.9|2254.6|2254|2253.7|2256.4|2256.1|2253.5|2253.2|912
1620231900000|2021-05-05 16:25:00|2254.3|2254|2255.5|2255.2|2256.3|2256|2254.1|2253.8|516
1620232200000|2021-05-05 16:30:00|2255.6|2255.3|2252.9|2252.6|2256.5|2256.2|2252.4|2252.1|730
1620232500000|2021-05-05 16:35:00|2253|2252.7|2250|2249.7|2253.1|2252.8|2249.9|2249.6|1289
1620232800000|2021-05-05 16:40:00|2249.9|2249.6|2249.3|2249|2250.4|2250.1|2247.7|2247.4|1083
1620233100000|2021-05-05 16:45:00|2249.2|2248.9|2248.9|2248.6|2250.3|2250|2248.8|2248.5|590
1620233400000|2021-05-05 16:50:00|2248.8|2248.5|2248.1|2247.8|2249|2248.7|2246.4|2246.1|747
1620233700000|2021-05-05 16:55:00|2247.9|2247.6|2246.8|2246.5|2248.5|2248.2|2246.1|2245.8|919
1620234000000|2021-05-05 17:00:00|2246.9|2246.6|2245|2244.7|2248.1|2247.8|2244|2243.7|1380
1620234300000|2021-05-05 17:05:00|2244.9|2244.6|2248.8|2248.5|2249.2|2248.9|2244.9|2244.6|881
1620234600000|2021-05-05 17:10:00|2248.7|2248.4|2248.1|2247.8|2248.9|2248.6|2247.8|2247.5|535
1620234900000|2021-05-05 17:15:00|2247.8|2247.5|2249.3|2249|2249.8|2249.5|2247.8|2247.5|549
1620235200000|2021-05-05 17:20:00|2249.2|2248.9|2249.9|2249.6|2250.4|2250.1|2249|2248.7|460
1620235500000|2021-05-05 17:25:00|2249.7|2249.4|2249.8|2249.5|2250|2249.7|2248.3|2248|491
1620235800000|2021-05-05 17:30:00|2249.9|2249.6|2249.7|2249.4|2251.7|2251.4|2249.1|2248.8|800
1620236100000|2021-05-05 17:35:00|2249.6|2249.3|2251.8|2251.5|2251.9|2251.6|2249.5|2249.2|1178
1620236400000|2021-05-05 17:40:00|2251.7|2251.4|2251.9|2251.6|2252.7|2252.4|2250.6|2250.3|1309
1620236700000|2021-05-05 17:45:00|2251.8|2251.5|2254.3|2254|2254.8|2254.5|2251.7|2251.4|887
1620237000000|2021-05-05 17:50:00|2254.4|2254.1|2255.1|2254.8|2256.5|2256.2|2254.4|2254.1|680
1620237300000|2021-05-05 17:55:00|2255|2254.7|2253.8|2253.5|2255.1|2254.8|2252.7|2252.4|1000
1620237600000|2021-05-05 18:00:00|2254|2253.7|2251.4|2251.1|2254.7|2254.4|2251.4|2251.1|736
1620237900000|2021-05-05 18:05:00|2251.3|2251|2249.3|2249|2252.7|2252.4|2249.1|2248.8|903
1620238200000|2021-05-05 18:10:00|2249.2|2248.9|2252.9|2252.6|2253.1|2252.8|2249.2|2248.9|980
1620238500000|2021-05-05 18:15:00|2252.8|2252.5|2252.1|2251.8|2253.6|2253.3|2250.7|2250.4|1051
1620238800000|2021-05-05 18:20:00|2252.2|2251.9|2252.9|2252.6|2253.9|2253.6|2251.9|2251.6|478
1620239100000|2021-05-05 18:25:00|2252.7|2252.4|2252.2|2251.9|2253.5|2253.2|2251|2250.7|1322
1620239400000|2021-05-05 18:30:00|2252.1|2251.8|2251.1|2250.8|2252.9|2252.6|2250.5|2250.2|804
1620239700000|2021-05-05 18:35:00|2250.9|2250.6|2250.8|2250.5|2252.2|2251.9|2250.3|2250|402
1620240000000|2021-05-05 18:40:00|2250.9|2250.6|2249.5|2249.2|2251.3|2251|2249.1|2248.8|1420
1620240300000|2021-05-05 18:45:00|2249.6|2249.3|2252.7|2252.4|2253.5|2253.2|2249.3|2249|865
1620240600000|2021-05-05 18:50:00|2252.9|2252.6|2249.6|2249.3|2252.9|2252.6|2249.3|2249|781
1620240900000|2021-05-05 18:55:00|2249.5|2249.2|2248|2247.7|2251.3|2251|2247.2|2246.9|1286
1620241200000|2021-05-05 19:00:00|2247.9|2247.6|2242.5|2242.2|2248.6|2248.3|2240.1|2239.8|3551
1620241500000|2021-05-05 19:05:00|2242.2|2241.9|2240|2239.7|2245.9|2245.6|2239.7|2239.4|2092
1620241800000|2021-05-05 19:10:00|2240.3|2240|2238.6|2238.3|2242|2241.7|2238.3|2238|1693
1620242100000|2021-05-05 19:15:00|2238.5|2238.2|2235|2234.7|2238.7|2238.4|2234.5|2234.2|2805
1620242400000|2021-05-05 19:20:00|2235.2|2234.9|2234.1|2233.8|2236.2|2235.9|2231.7|2231.4|1999
1620242700000|2021-05-05 19:25:00|2234.2|2233.9|2237.6|2237.3|2238.6|2238.3|2231.8|2231.5|1982
1620243000000|2021-05-05 19:30:00|2237.5|2237.2|2238.8|2238.5|2240.7|2240.4|2234.9|2234.6|2097
1620243300000|2021-05-05 19:35:00|2238.9|2238.6|2240.5|2240.2|2242.1|2241.8|2238.4|2238.1|2423
1620243600000|2021-05-05 19:40:00|2240.4|2240.1|2240.4|2240.1|2241.4|2241.1|2238.9|2238.6|1264
1620243900000|2021-05-05 19:45:00|2240.3|2240|2239.9|2239.6|2242.7|2242.4|2239.3|2239|1440
1620244200000|2021-05-05 19:50:00|2239.7|2239.4|2242.7|2242.4|2243.1|2242.8|2237.9|2237.6|2860
1620244500000|2021-05-05 19:55:00|2242.6|2242.3|2241.4|2241.1|2243.2|2242.9|2238.9|2238.6|6815
1620244800000|2021-05-05 20:00:00|2241.2|2240.9|2242.3|2242|2242.5|2242.2|2238.9|2238.6|2782
1620245100000|2021-05-05 20:05:00|2242.1|2241.8|2243.9|2243.6|2244.3|2244|2242.1|2241.8|648
1620245400000|2021-05-05 20:10:00|2243.7|2243.4|2242.7|2241.9|2244.6|2244.3|2242.5|2241.8|972
1620245700000|2021-05-05 20:15:00|2242.6|2241.8|2242.6|2241.8|2242.8|2242|2242.6|2241.8|6
1620246000000|2021-05-05 20:20:00|2242.7|2241.9|2242.4|2241.6|2242.7|2241.9|2242.3|2241.5|0
1620246300000|2021-05-05 20:25:00|2242.5|2241.7|2242.6|2241.8|2242.6|2241.8|2242.4|2241.6|0
1620246600000|2021-05-05 20:30:00|2240.7|2240.4|2240.9|2240.6|2242.6|2242.3|2240.7|2240.4|215
1620246900000|2021-05-05 20:35:00|2240.8|2240.5|2240.1|2239.8|2241.4|2241.1|2239.9|2239.6|60
1620247200000|2021-05-05 20:40:00|2239.6|2239.3|2241.2|2240.9|2241.5|2241.2|2239.3|2239|159
1620247500000|2021-05-05 20:45:00|2241.1|2240.8|2241.9|2241.6|2242.1|2241.8|2241|2240.7|80
1620247800000|2021-05-05 20:50:00|2242|2241.7|2241.4|2241.1|2242.2|2241.9|2240.8|2240.5|129
1620248100000|2021-05-05 20:55:00|2241.7|2241.4|2241|2240.2|2241.7|2241.4|2240.2|2239.9|110
1620248400000|2021-05-05 21:00:00|2241.1|2240.3|2240.5|2239.7|2241.1|2240.3|2240.5|2239.7|0
1620248700000|2021-05-05 21:05:00|2240.4|2239.6|2240.5|2239.7|2240.5|2239.7|2240.3|2239.5|0
1620249000000|2021-05-05 21:10:00|2240.4|2239.6|2240.3|2239.5|2240.4|2239.6|2240.1|2239.3|0
1620249300000|2021-05-05 21:15:00|2240.2|2239.4|2240.6|2239.8|2240.6|2239.8|2240|2239.2|0
1620249600000|2021-05-05 21:20:00|2240.5|2239.7|2240.6|2239.8|2240.6|2239.8|2240.5|2239.7|0
1620249900000|2021-05-05 21:25:00|2240.5|2239.7|2240.8|2240|2240.8|2240|2240.5|2239.7|0
1620250200000|2021-05-05 21:30:00|2240.7|2239.9|2240.8|2240|2241|2240.2|2240.7|2239.9|0
1620250500000|2021-05-05 21:35:00|2240.9|2240.1|2240.8|2240|2241|2240.2|2240.7|2239.9|0
1620251100000|2021-05-05 21:45:00|2240.7|2239.9|2240.8|2240|2240.8|2240|2240.7|2239.9|0
1620251400000|2021-05-05 21:50:00|2240.9|2240.1|2240.9|2240.1|2241|2240.2|2240.9|2240.1|0
1620251700000|2021-05-05 21:55:00|2240.8|2240|2241|2240.2|2241.1|2240.3|2240.7|2239.9|0
1620252000000|2021-05-05 22:00:00|2241.1|2240.3|2241.5|2241.2|2243.7|2243.4|2239.8|2239.5|191
1620252300000|2021-05-05 22:05:00|2241.8|2241.5|2240.8|2240.5|2242.7|2242.4|2240.6|2240.3|83
1620252600000|2021-05-05 22:10:00|2241.2|2240.9|2241.3|2241|2241.3|2241|2240|2239.7|29
1620252900000|2021-05-05 22:15:00|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.5|2240.2|16
1620253200000|2021-05-05 22:20:00|2240.9|2240.6|2240.3|2240|2240.9|2240.6|2239|2238.7|45
1620253500000|2021-05-05 22:25:00|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.2|2239.9|21
1620253800000|2021-05-05 22:30:00|2240.7|2240.4|2240.8|2240.5|2242.2|2241.9|2240.7|2240.4|58
1620254100000|2021-05-05 22:35:00|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.2|2239.9|33
1620254400000|2021-05-05 22:40:00|2240.4|2240.1|2240.1|2239.8|2240.7|2240.4|2240.1|2239.8|9
1620254700000|2021-05-05 22:45:00|2239.8|2239.5|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|4
1620255000000|2021-05-05 22:50:00|2239.9|2239.6|2239.8|2239.5|2239.9|2239.6|2239.4|2239.1|7
1620255300000|2021-05-05 22:55:00|2239.9|2239.6|2239|2238.7|2240.4|2240.1|2239|2238.7|46
1620255600000|2021-05-05 23:00:00|2238.9|2238.6|2238.9|2238.6|2239.5|2239.2|2238.7|2238.4|9
1620255900000|2021-05-05 23:05:00|2239|2238.7|2241|2240.7|2241|2240.7|2238.8|2238.5|43
1620256200000|2021-05-05 23:10:00|2240.8|2240.5|2241.4|2241.1|2241.8|2241.5|2240|2239.7|53
1620256500000|2021-05-05 23:15:00|2241|2240.7|2240.7|2240.4|2241.3|2241|2240.7|2240.4|23
1620256800000|2021-05-05 23:20:00|2240|2239.7|2239.8|2239.5|2240|2239.7|2239.6|2239.3|12
1620257100000|2021-05-05 23:25:00|2240|2239.7|2241|2240.7|2241|2240.7|2240|2239.7|16
1620257400000|2021-05-05 23:30:00|2240.7|2240.4|2239.1|2238.8|2240.7|2240.4|2239.1|2238.8|19
1620257700000|2021-05-05 23:35:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.4|2239.1|4
1620258000000|2021-05-05 23:40:00|2239.5|2239.2|2239.9|2239.6|2240.9|2240.6|2239.5|2239.2|25
1620258300000|2021-05-05 23:45:00|2240.1|2239.8|2240.6|2240.3|2241.3|2241|2240.1|2239.8|82
1620258600000|2021-05-05 23:50:00|2241.5|2241.2|2242.7|2242.4|2243.2|2242.9|2241.2|2240.9|67
1620258900000|2021-05-05 23:55:00|2242.3|2242|2243.3|2243|2243.3|2243|2241.9|2241.6|77
1620259200000|2021-05-06 00:00:00|2243|2242.7|2243.1|2242.8|2243.4|2243.1|2242.4|2242.1|65
1620259500000|2021-05-06 00:05:00|2242.9|2242.6|2241.5|2241.2|2243.2|2242.9|2241.4|2241.1|33
1620259800000|2021-05-06 00:10:00|2241.6|2241.3|2241.9|2241.6|2242.5|2242.2|2241.6|2241.3|17
1620260100000|2021-05-06 00:15:00|2241.5|2241.2|2241.7|2241.4|2242.1|2241.8|2241.4|2241.1|25
1620260400000|2021-05-06 00:20:00|2241.8|2241.5|2241.6|2241.3|2242.2|2241.9|2241.2|2240.9|21
1620260700000|2021-05-06 00:25:00|2241.5|2241.2|2241.8|2241.5|2242|2241.7|2241.3|2241|12
1620261000000|2021-05-06 00:30:00|2241.5|2241.2|2241.6|2241.3|2242.1|2241.8|2241.5|2241.2|14
1620261300000|2021-05-06 00:35:00|2241.2|2240.9|2242|2241.7|2242.1|2241.8|2241.2|2240.9|11
1620261600000|2021-05-06 00:40:00|2242.1|2241.8|2242.4|2242.1|2242.6|2242.3|2241.8|2241.5|14
1620261900000|2021-05-06 00:45:00|2242.7|2242.4|2243.6|2243.3|2243.9|2243.6|2242.7|2242.4|23
1620262200000|2021-05-06 00:50:00|2243.5|2243.2|2243.5|2243.2|2244.1|2243.8|2243.1|2242.8|44
1620262500000|2021-05-06 00:55:00|2243.4|2243.1|2242.9|2242.6|2243.7|2243.4|2242.7|2242.4|15
1620262800000|2021-05-06 01:00:00|2242.8|2242.5|2243.8|2243.5|2244|2243.7|2242.8|2242.5|30
1620263100000|2021-05-06 01:05:00|2244.5|2244.2|2245.3|2245|2245.6|2245.3|2244|2243.7|64
1620263400000|2021-05-06 01:10:00|2245.6|2245.3|2244.7|2244.4|2245.7|2245.4|2244.6|2244.3|21
1620263700000|2021-05-06 01:15:00|2244.6|2244.3|2245.9|2245.6|2245.9|2245.6|2244.2|2243.9|80
1620264000000|2021-05-06 01:20:00|2246.1|2245.8|2248.4|2248.1|2248.4|2248.1|2246.1|2245.8|379
1620264300000|2021-05-06 01:25:00|2248.6|2248.3|2248.7|2248.4|2249.9|2249.6|2248.1|2247.8|95
1620264600000|2021-05-06 01:30:00|2248.6|2248.3|2247.3|2247|2248.6|2248.3|2247.2|2246.9|38
1620264900000|2021-05-06 01:35:00|2247.8|2247.5|2248.3|2248|2249|2248.7|2247.8|2247.5|35
1620265200000|2021-05-06 01:40:00|2247.9|2247.6|2248|2247.7|2248.3|2248|2247.4|2247.1|25
1620265500000|2021-05-06 01:45:00|2248.2|2247.9|2248.7|2248.4|2248.7|2248.4|2247.7|2247.4|20
1620265800000|2021-05-06 01:50:00|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.4|2248.1|17
1620266100000|2021-05-06 01:55:00|2248.5|2248.2|2248.6|2248.3|2248.7|2248.4|2248.2|2247.9|28
1620266400000|2021-05-06 02:00:00|2249.2|2248.9|2248.1|2247.8|2249.3|2249|2248.1|2247.8|16
1620266700000|2021-05-06 02:05:00|2248.4|2248.1|2247.1|2246.8|2248.4|2248.1|2246.8|2246.5|30
1620267000000|2021-05-06 02:10:00|2247.4|2247.1|2247.2|2246.9|2247.6|2247.3|2247.1|2246.8|17
1620267300000|2021-05-06 02:15:00|2247.1|2246.8|2245.9|2245.6|2247.1|2246.8|2245.9|2245.6|33
1620267600000|2021-05-06 02:20:00|2246.6|2246.3|2245.4|2245.1|2246.6|2246.3|2245|2244.7|26
1620267900000|2021-05-06 02:25:00|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|13
1620268200000|2021-05-06 02:30:00|2246.5|2246.2|2246.2|2245.9|2247.1|2246.8|2246.2|2245.9|25
1620268500000|2021-05-06 02:35:00|2245.9|2245.6|2245.5|2245.2|2246.6|2246.3|2245.4|2245.1|26
1620268800000|2021-05-06 02:40:00|2245.3|2245|2243.2|2242.9|2245.3|2245|2243.2|2242.9|54
1620269100000|2021-05-06 02:45:00|2243.4|2243.1|2241.2|2240.9|2243.8|2243.5|2241.1|2240.8|109
1620269400000|2021-05-06 02:50:00|2241.3|2241|2239.7|2239.4|2241.4|2241.1|2237.6|2237.3|263
1620269700000|2021-05-06 02:55:00|2239.3|2239|2240.7|2240.4|2241|2240.7|2239.2|2238.9|58
1620270000000|2021-05-06 03:00:00|2240.9|2240.6|2240.4|2240.1|2241.5|2241.2|2240.4|2240.1|58
1620270300000|2021-05-06 03:05:00|2240.2|2239.9|2241.8|2241.5|2242|2241.7|2240|2239.7|63
1620270600000|2021-05-06 03:10:00|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.4|2242.1|36
1620270900000|2021-05-06 03:15:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2241.9|2241.6|14
1620271200000|2021-05-06 03:20:00|2242|2241.7|2241.7|2241.4|2242|2241.7|2240.3|2240|84
1620271500000|2021-05-06 03:25:00|2241.8|2241.5|2241.6|2241.3|2242.1|2241.8|2241.6|2241.3|8
1620271800000|2021-05-06 03:30:00|2241.5|2241.2|2242|2241.7|2242|2241.7|2241.2|2240.9|20
1620272100000|2021-05-06 03:35:00|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242|2241.7|19
1620272400000|2021-05-06 03:40:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1620272700000|2021-05-06 03:45:00|2242.7|2242.4|2241.5|2241.2|2242.7|2242.4|2241.5|2241.2|8
1620273000000|2021-05-06 03:50:00|2241.4|2241.1|2242|2241.7|2242|2241.7|2241.2|2240.9|12
1620273300000|2021-05-06 03:55:00|2241.7|2241.4|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|20
1620273600000|2021-05-06 04:00:00|2241.9|2241.6|2241.2|2240.9|2242.3|2242|2241.2|2240.9|17
1620273900000|2021-05-06 04:05:00|2241.3|2241|2241.4|2241.1|2241.6|2241.3|2240.6|2240.3|16
1620274200000|2021-05-06 04:10:00|2241.2|2240.9|2240.9|2240.6|2241.5|2241.2|2240.9|2240.6|7
1620274500000|2021-05-06 04:15:00|2240.6|2240.3|2241.4|2241.1|2241.4|2241.1|2240.3|2240|15
1620274800000|2021-05-06 04:20:00|2241.2|2240.9|2240.6|2240.3|2241.2|2240.9|2240.6|2240.3|6
1620275100000|2021-05-06 04:25:00|2240.7|2240.4|2241.3|2241|2241.3|2241|2240.7|2240.4|12
1620275400000|2021-05-06 04:30:00|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.1|2240.8|16
1620275700000|2021-05-06 04:35:00|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.5|2241.2|4
1620276000000|2021-05-06 04:40:00|2242|2241.7|2242.3|2242|2242.7|2242.4|2242|2241.7|11
1620276300000|2021-05-06 04:45:00|2242.4|2242.1|2241.4|2241.1|2242.6|2242.3|2241.3|2241|80
1620276600000|2021-05-06 04:50:00|2241.3|2241|2242.4|2242.1|2242.6|2242.3|2241.2|2240.9|30
1620277200000|2021-05-06 05:00:00|2241.5|2241.2|2243.2|2242.9|2243.5|2243.2|2241.2|2240.9|38
1620277500000|2021-05-06 05:05:00|2243.5|2243.2|2243.8|2243.5|2244.7|2244.4|2243.5|2243.2|44
1620277800000|2021-05-06 05:10:00|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|12
1620278100000|2021-05-06 05:15:00|2244|2243.7|2243.3|2243|2244|2243.7|2243.2|2242.9|13
1620278400000|2021-05-06 05:20:00|2243.6|2243.3|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|2
1620278700000|2021-05-06 05:25:00|2243|2242.7|2244.5|2244.2|2244.6|2244.3|2243|2242.7|35
1620279000000|2021-05-06 05:30:00|2244.7|2244.4|2245.2|2244.9|2245.2|2244.9|2244.7|2244.4|16
1620279300000|2021-05-06 05:35:00|2244.9|2244.6|2245.9|2245.6|2245.9|2245.6|2244.8|2244.5|20
1620279600000|2021-05-06 05:40:00|2245.8|2245.5|2245.4|2245.1|2245.8|2245.5|2245.4|2245.1|20
1620279900000|2021-05-06 05:45:00|2245.5|2245.2|2245.4|2245.1|2246.1|2245.8|2245|2244.7|41
1620280200000|2021-05-06 05:50:00|2245.1|2244.8|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|7
1620280500000|2021-05-06 05:55:00|2244.9|2244.6|2246.3|2246|2246.8|2246.5|2244.9|2244.6|53
1620280800000|2021-05-06 06:00:00|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.1|2244.8|25
1620281100000|2021-05-06 06:05:00|2245.5|2245.2|2244.7|2244.4|2246.1|2245.8|2244.2|2243.9|61
1620281400000|2021-05-06 06:10:00|2243.9|2243.6|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|10
1620281700000|2021-05-06 06:15:00|2244.3|2244|2244.2|2243.9|2245|2244.7|2244.2|2243.9|19
1620282000000|2021-05-06 06:20:00|2244.4|2244.1|2244.2|2243.9|2245|2244.7|2244.2|2243.9|27
1620282300000|2021-05-06 06:25:00|2244.3|2244|2244.7|2244.4|2244.8|2244.5|2244.3|2244|8
1620282600000|2021-05-06 06:30:00|2244.6|2244.3|2245|2244.7|2245.1|2244.8|2244.6|2244.3|28
1620282900000|2021-05-06 06:35:00|2245.1|2244.8|2245.3|2245|2245.9|2245.6|2244.7|2244.4|90
1620283200000|2021-05-06 06:40:00|2245.1|2244.8|2246.3|2246|2246.3|2246|2244.5|2244.2|22
1620283500000|2021-05-06 06:45:00|2246.2|2245.9|2247.8|2247.5|2248.4|2248.1|2246.2|2245.9|99
1620283800000|2021-05-06 06:50:00|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2246.8|2246.5|30
1620284100000|2021-05-06 06:55:00|2246.8|2246.5|2247.3|2247|2247.6|2247.3|2246.7|2246.4|15
1620284400000|2021-05-06 07:00:00|2247.4|2247.1|2250.4|2250.1|2250.9|2250.6|2245.8|2245.5|171
1620284700000|2021-05-06 07:05:00|2250.2|2249.9|2252|2251.7|2252.3|2252|2249.7|2249.4|171
1620285000000|2021-05-06 07:10:00|2251.9|2251.6|2251|2250.7|2251.9|2251.6|2250.2|2249.9|47
1620285300000|2021-05-06 07:15:00|2250.7|2250.4|2251.4|2251.1|2252.3|2252|2250.7|2250.4|56
1620285600000|2021-05-06 07:20:00|2250.8|2250.5|2251.1|2250.8|2251.9|2251.6|2250.2|2249.9|190
1620285900000|2021-05-06 07:25:00|2250.7|2250.4|2253.2|2252.9|2254|2253.7|2250.5|2250.2|218
1620286200000|2021-05-06 07:30:00|2252.7|2252.4|2253.2|2252.9|2254|2253.7|2252.5|2252.2|177
1620286500000|2021-05-06 07:35:00|2253|2252.7|2252.2|2251.9|2253.4|2253.1|2251.7|2251.4|64
1620286800000|2021-05-06 07:40:00|2252.3|2252|2253.1|2252.8|2253.7|2253.4|2252.3|2252|39
1620287100000|2021-05-06 07:45:00|2253.6|2253.3|2251.8|2251.5|2253.6|2253.3|2251.4|2251.1|75
1620287400000|2021-05-06 07:50:00|2252.3|2252|2250.9|2250.6|2252.6|2252.3|2250.3|2250|70
1620287700000|2021-05-06 07:55:00|2250.7|2250.4|2250.1|2249.8|2250.7|2250.4|2249|2248.7|74
1620288000000|2021-05-06 08:00:00|2250.3|2250|2249.5|2249.2|2251.4|2251.1|2249.2|2248.9|119
1620288300000|2021-05-06 08:05:00|2249.6|2249.3|2251|2250.7|2251.2|2250.9|2249.5|2249.2|57
1620288600000|2021-05-06 08:10:00|2251.1|2250.8|2251.6|2251.3|2251.6|2251.3|2251|2250.7|41
1620288900000|2021-05-06 08:15:00|2251.5|2251.2|2250.6|2250.3|2251.5|2251.2|2250.1|2249.8|49
1620289200000|2021-05-06 08:20:00|2250.3|2250|2251.5|2251.2|2251.8|2251.5|2250|2249.7|49
1620289500000|2021-05-06 08:25:00|2251.3|2251|2251.4|2251.1|2251.8|2251.5|2250.5|2250.2|33
1620289800000|2021-05-06 08:30:00|2251.5|2251.2|2250.2|2249.9|2251.5|2251.2|2249.7|2249.4|40
1620290100000|2021-05-06 08:35:00|2250.7|2250.4|2249.1|2248.8|2251|2250.7|2248.8|2248.5|33
1620290400000|2021-05-06 08:40:00|2248.9|2248.6|2247.7|2247.4|2249.4|2249.1|2247.5|2247.2|97
1620290700000|2021-05-06 08:45:00|2247.9|2247.6|2246.4|2246.1|2247.9|2247.6|2244.7|2244.4|177
1620291000000|2021-05-06 08:50:00|2246|2245.7|2244.7|2244.4|2246.5|2246.2|2244.4|2244.1|133
1620291300000|2021-05-06 08:55:00|2244.3|2244|2246.8|2246.5|2246.8|2246.5|2243.9|2243.6|60
1620291600000|2021-05-06 09:00:00|2247|2246.7|2247.8|2247.5|2248|2247.7|2246.2|2245.9|56
1620291900000|2021-05-06 09:05:00|2247.7|2247.4|2249.2|2248.9|2249.2|2248.9|2247.6|2247.3|78
1620292200000|2021-05-06 09:10:00|2248.9|2248.6|2246.3|2246|2248.9|2248.6|2245.9|2245.6|73
1620292500000|2021-05-06 09:15:00|2245.9|2245.6|2242.9|2242.6|2246.4|2246.1|2242.4|2242.1|396
1620292800000|2021-05-06 09:20:00|2242.7|2242.4|2244.5|2244.2|2244.6|2244.3|2241.5|2241.2|149
1620293100000|2021-05-06 09:25:00|2244.2|2243.9|2243.4|2243.1|2244.6|2244.3|2242.9|2242.6|79
1620293400000|2021-05-06 09:30:00|2243.1|2242.8|2242.2|2241.9|2243.1|2242.8|2241.5|2241.2|262
1620293700000|2021-05-06 09:35:00|2241.8|2241.5|2242.8|2242.5|2242.9|2242.6|2240.3|2240|194
1620294000000|2021-05-06 09:40:00|2243.1|2242.8|2242.5|2242.2|2243.1|2242.8|2241.2|2240.9|60
1620294300000|2021-05-06 09:45:00|2242.8|2242.5|2245.9|2245.6|2246.2|2245.9|2242.7|2242.4|196
1620294600000|2021-05-06 09:50:00|2245.6|2245.3|2245.8|2245.5|2246.7|2246.4|2245.4|2245.1|179
1620294900000|2021-05-06 09:55:00|2246|2245.7|2246.6|2246.3|2247.1|2246.8|2245.5|2245.2|79
1620295200000|2021-05-06 10:00:00|2246.4|2246.1|2247.3|2247|2247.6|2247.3|2246.3|2246|78
1620295500000|2021-05-06 10:05:00|2247.2|2246.9|2249.6|2249.3|2250.1|2249.8|2247.2|2246.9|75
1620295800000|2021-05-06 10:10:00|2249.4|2249.1|2249.5|2249.2|2250.3|2250|2248.7|2248.4|108
1620296100000|2021-05-06 10:15:00|2249.3|2249|2249.5|2249.2|2249.6|2249.3|2247.1|2246.8|162
1620296400000|2021-05-06 10:20:00|2249.6|2249.3|2250.6|2250.3|2251.3|2251|2249|2248.7|160
1620296700000|2021-05-06 10:25:00|2250.4|2250.1|2249.8|2249.5|2251.2|2250.9|2249.2|2248.9|131
1620297000000|2021-05-06 10:30:00|2249.6|2249.3|2251|2250.7|2251.2|2250.9|2249.2|2248.9|168
1620297300000|2021-05-06 10:35:00|2251.1|2250.8|2251.9|2251.6|2252.7|2252.4|2251.1|2250.8|192
1620297600000|2021-05-06 10:40:00|2251.7|2251.4|2251.8|2251.5|2253.6|2253.3|2251.5|2251.2|249
1620297900000|2021-05-06 10:45:00|2251.5|2251.2|2250.3|2250|2252|2251.7|2249.9|2249.6|174
1620298200000|2021-05-06 10:50:00|2250.6|2250.3|2249.1|2248.8|2250.6|2250.3|2249|2248.7|110
1620298500000|2021-05-06 10:55:00|2249.4|2249.1|2247.8|2247.5|2250.1|2249.8|2247.6|2247.3|89
1620298800000|2021-05-06 11:00:00|2247.4|2247.1|2249|2248.7|2249.8|2249.5|2246.7|2246.4|229
1620299100000|2021-05-06 11:05:00|2248.9|2248.6|2249.8|2249.5|2249.8|2249.5|2247.9|2247.6|111
1620299400000|2021-05-06 11:10:00|2249.7|2249.4|2250|2249.7|2250.4|2250.1|2249.4|2249.1|85
1620299700000|2021-05-06 11:15:00|2249.9|2249.6|2248.2|2247.9|2250.6|2250.3|2247.8|2247.5|124
1620300000000|2021-05-06 11:20:00|2248|2247.7|2248.1|2247.8|2248.3|2248|2247.4|2247.1|68
1620300300000|2021-05-06 11:25:00|2247.9|2247.6|2248|2247.7|2248.6|2248.3|2246.5|2246.2|63
1620300600000|2021-05-06 11:30:00|2247.7|2247.4|2247.5|2247.2|2248.7|2248.4|2247.1|2246.8|153
1620300900000|2021-05-06 11:35:00|2247.3|2247|2246.4|2246.1|2248.2|2247.9|2246.2|2245.9|96
1620301200000|2021-05-06 11:40:00|2246.5|2246.2|2247.4|2247.1|2247.8|2247.5|2246.2|2245.9|143
1620301500000|2021-05-06 11:45:00|2247|2246.7|2248.4|2248.1|2249.1|2248.8|2246.9|2246.6|68
1620301800000|2021-05-06 11:50:00|2248.5|2248.2|2248.3|2248|2248.9|2248.6|2248.2|2247.9|40
1620302100000|2021-05-06 11:55:00|2248.5|2248.2|2248.5|2248.2|2249.3|2249|2248.2|2247.9|63
1620302400000|2021-05-06 12:00:00|2248.8|2248.5|2249|2248.7|2250.5|2250.2|2248.8|2248.5|163
1620302700000|2021-05-06 12:05:00|2248.9|2248.6|2247.1|2246.8|2249.4|2249.1|2246.2|2245.9|366
1620303000000|2021-05-06 12:10:00|2246.8|2246.5|2245.6|2245.3|2247.3|2247|2245.5|2245.2|158
1620303300000|2021-05-06 12:15:00|2245.7|2245.4|2243.6|2243.3|2246.1|2245.8|2243.2|2242.9|357
1620303600000|2021-05-06 12:20:00|2243.5|2243.2|2243.3|2243|2243.9|2243.6|2241.7|2241.4|620
1620303900000|2021-05-06 12:25:00|2243.2|2242.9|2243.1|2242.8|2243.6|2243.3|2242.5|2242.2|97
1620304200000|2021-05-06 12:30:00|2242.4|2242.1|2242.4|2242.1|2243.2|2242.9|2240.2|2239.9|640
1620304500000|2021-05-06 12:35:00|2242.3|2242|2243.1|2242.8|2244.8|2244.5|2242.1|2241.8|299
1620304800000|2021-05-06 12:40:00|2242.9|2242.6|2242.1|2241.8|2243.7|2243.4|2241.5|2241.2|262
1620305100000|2021-05-06 12:45:00|2242.2|2241.9|2241.7|2241.4|2242.7|2242.4|2241|2240.7|322
1620305400000|2021-05-06 12:50:00|2241.5|2241.2|2243.4|2243.1|2243.4|2243.1|2241.2|2240.9|247
1620305700000|2021-05-06 12:55:00|2243.1|2242.8|2241.5|2241.2|2243.7|2243.4|2241.4|2241.1|226
1620306000000|2021-05-06 13:00:00|2241.8|2241.5|2241.7|2241.4|2242.6|2242.3|2241.1|2240.8|130
1620306300000|2021-05-06 13:05:00|2241.4|2241.1|2241.1|2240.8|2241.9|2241.6|2240.5|2240.2|158
1620306600000|2021-05-06 13:10:00|2240.8|2240.5|2238.9|2238.6|2241.4|2241.1|2238.7|2238.4|359
1620306900000|2021-05-06 13:15:00|2239|2238.7|2242.1|2241.8|2242.1|2241.8|2238.6|2238.3|279
1620307200000|2021-05-06 13:20:00|2241.7|2241.4|2243.9|2243.6|2244.8|2244.5|2241.3|2241|468
1620307500000|2021-05-06 13:25:00|2244.2|2243.9|2243.4|2243.1|2244.8|2244.5|2242.8|2242.5|535
1620307800000|2021-05-06 13:30:00|2244|2243.7|2231|2230.7|2244|2243.7|2231|2230.7|5468
1620308100000|2021-05-06 13:35:00|2230.8|2230.5|2242.7|2242.4|2243.5|2243.2|2230.3|2230|3974
1620308400000|2021-05-06 13:40:00|2242.8|2242.5|2233.5|2233.2|2242.9|2242.6|2231.9|2231.6|2990
1620308700000|2021-05-06 13:45:00|2232.7|2232.4|2228.7|2228.4|2235.1|2234.8|2228.6|2228.3|2651
1620309000000|2021-05-06 13:50:00|2228.6|2228.3|2229.8|2229.5|2233.4|2233.1|2227.6|2227.3|3021
1620309300000|2021-05-06 13:55:00|2229.7|2229.4|2219|2218.7|2229.7|2229.4|2218.7|2218.4|3225
1620309600000|2021-05-06 14:00:00|2219.1|2218.8|2219.2|2218.9|2222.9|2222.6|2216.5|2216.2|4816
1620309900000|2021-05-06 14:05:00|2218.7|2218.4|2211.2|2210.9|2219.5|2219.2|2211.2|2210.9|3177
1620310200000|2021-05-06 14:10:00|2211.6|2211.3|2214.2|2213.9|2218.7|2218.4|2211.5|2211.2|3668
1620310500000|2021-05-06 14:15:00|2214.3|2214|2209.9|2209.6|2216.9|2216.6|2208.5|2208.2|2924
1620310800000|2021-05-06 14:20:00|2209.6|2209.3|2212.7|2212.4|2213.5|2213.2|2207|2206.7|2564
1620311100000|2021-05-06 14:25:00|2212.6|2212.3|2209.5|2209.2|2213.3|2213|2208.9|2208.6|2875
1620311400000|2021-05-06 14:30:00|2209.6|2209.3|2212.9|2212.6|2213.5|2213.2|2208.3|2208|2312
1620311700000|2021-05-06 14:35:00|2213.1|2212.8|2216.1|2215.8|2217.7|2217.4|2211.7|2211.4|2426
1620312000000|2021-05-06 14:40:00|2216.2|2215.9|2213.2|2212.9|2217.1|2216.8|2212.1|2211.8|1890
1620312300000|2021-05-06 14:45:00|2213.1|2212.8|2210.1|2209.8|2216.2|2215.9|2210|2209.7|1484
1620312600000|2021-05-06 14:50:00|2210|2209.7|2215|2214.7|2216|2215.7|2210|2209.7|1562
1620312900000|2021-05-06 14:55:00|2214.9|2214.6|2214.6|2214.3|2215.9|2215.6|2212.1|2211.8|1182
1620313200000|2021-05-06 15:00:00|2214.7|2214.4|2210.8|2210.5|2215.3|2215|2208.3|2208|1546
1620313500000|2021-05-06 15:05:00|2210.9|2210.6|2206.3|2206|2212|2211.7|2203.6|2203.3|2320
1620313800000|2021-05-06 15:10:00|2206.2|2205.9|2207.8|2207.5|2208.3|2208|2204.8|2204.5|3452
1620314100000|2021-05-06 15:15:00|2207.6|2207.3|2211.5|2211.2|2211.7|2211.4|2206|2205.7|1718
1620314400000|2021-05-06 15:20:00|2211.2|2210.9|2217|2216.7|2217.1|2216.8|2210.6|2210.3|1730
1620314700000|2021-05-06 15:25:00|2217.1|2216.8|2219|2218.7|2219.7|2219.4|2216.7|2216.4|2841
1620315000000|2021-05-06 15:30:00|2219.2|2218.9|2221.7|2221.4|2221.9|2221.6|2217.5|2217.2|3215
1620315300000|2021-05-06 15:35:00|2221.8|2221.5|2225.3|2225|2225.9|2225.6|2221.2|2220.9|2646
1620315600000|2021-05-06 15:40:00|2225.2|2224.9|2227.8|2227.5|2228.4|2228.1|2225.2|2224.9|2480
1620315900000|2021-05-06 15:45:00|2227.9|2227.6|2226.8|2226.5|2228|2227.7|2225|2224.7|1442
1620316200000|2021-05-06 15:50:00|2227.2|2226.9|2227.7|2227.4|2229.3|2229|2226.7|2226.4|1526
1620316500000|2021-05-06 15:55:00|2227.8|2227.5|2228.3|2228|2229.3|2229|2226.5|2226.2|1442
1620316800000|2021-05-06 16:00:00|2228.5|2228.2|2226.3|2226|2228.8|2228.5|2224.5|2224.2|1227
1620317100000|2021-05-06 16:05:00|2226.2|2225.9|2223.6|2223.3|2226.7|2226.4|2222.8|2222.5|1154
1620317400000|2021-05-06 16:10:00|2223.8|2223.5|2223.4|2223.1|2226|2225.7|2222.5|2222.2|799
1620317700000|2021-05-06 16:15:00|2223.2|2222.9|2224.6|2224.3|2226.7|2226.4|2222.8|2222.5|658
1620318000000|2021-05-06 16:20:00|2224.5|2224.2|2226.4|2226.1|2226.9|2226.6|2223.8|2223.5|621
1620318300000|2021-05-06 16:25:00|2226.2|2225.9|2229|2228.7|2229.5|2229.2|2225.7|2225.4|1087
1620318600000|2021-05-06 16:30:00|2228.9|2228.6|2224.6|2224.3|2229.5|2229.2|2224.3|2224|1423
1620318900000|2021-05-06 16:35:00|2224.7|2224.4|2222.5|2222.2|2225.3|2225|2219.6|2219.3|1960
1620319200000|2021-05-06 16:40:00|2222.3|2222|2223.2|2222.9|2225.8|2225.5|2222.3|2222|744
1620319500000|2021-05-06 16:45:00|2223.1|2222.8|2221.7|2221.4|2223.4|2223.1|2220.7|2220.4|773
1620319800000|2021-05-06 16:50:00|2221.8|2221.5|2222.8|2222.5|2224.3|2224|2221.7|2221.4|668
1620320100000|2021-05-06 16:55:00|2222.6|2222.3|2223.3|2223|2223.7|2223.4|2221.2|2220.9|438
1620320400000|2021-05-06 17:00:00|2223.2|2222.9|2224|2223.7|2226|2225.7|2222.6|2222.3|741
1620320700000|2021-05-06 17:05:00|2223.9|2223.6|2224.6|2224.3|2225.1|2224.8|2221.2|2220.9|733
1620321000000|2021-05-06 17:10:00|2224.7|2224.4|2222.8|2222.5|2225.4|2225.1|2222.7|2222.4|1123
1620321300000|2021-05-06 17:15:00|2222.6|2222.3|2220|2219.7|2224.3|2224|2219.2|2218.9|1055
1620321600000|2021-05-06 17:20:00|2219.8|2219.5|2221.5|2221.2|2222.1|2221.8|2219.2|2218.9|1468
1620321900000|2021-05-06 17:25:00|2221.1|2220.8|2223.9|2223.6|2224.9|2224.6|2220.9|2220.6|935
1620322200000|2021-05-06 17:30:00|2224.2|2223.9|2223.8|2223.5|2225.1|2224.8|2223|2222.7|1798
1620322500000|2021-05-06 17:35:00|2223.9|2223.6|2224.6|2224.3|2225.6|2225.3|2223.8|2223.5|712
1620322800000|2021-05-06 17:40:00|2224.5|2224.2|2224|2223.7|2225.3|2225|2221.9|2221.6|1269
1620323100000|2021-05-06 17:45:00|2223.9|2223.6|2222.2|2221.9|2224.7|2224.4|2220.3|2220|2061
1620323400000|2021-05-06 17:50:00|2222.1|2221.8|2220|2219.7|2223.3|2223|2219.8|2219.5|737
1620323700000|2021-05-06 17:55:00|2220.4|2220.1|2217.7|2217.4|2220.9|2220.6|2216.3|2216|1359
1620324000000|2021-05-06 18:00:00|2218.4|2218.1|2217.4|2217.1|2219.2|2218.9|2216.6|2216.3|1735
1620324300000|2021-05-06 18:05:00|2217.3|2217|2220.1|2219.8|2220.9|2220.6|2217.2|2216.9|613
1620324600000|2021-05-06 18:10:00|2220|2219.7|2222|2221.7|2223.2|2222.9|2215.8|2215.5|2216
1620324900000|2021-05-06 18:15:00|2221.8|2221.5|2219.2|2218.9|2222.8|2222.5|2218.3|2218|1359
1620325200000|2021-05-06 18:20:00|2219.1|2218.8|2220|2219.7|2220.3|2220|2215.6|2215.3|966
1620325500000|2021-05-06 18:25:00|2220.2|2219.9|2213.2|2212.9|2220.6|2220.3|2212.3|2212|1575
1620325800000|2021-05-06 18:30:00|2213.1|2212.8|2210.2|2209.9|2214.6|2214.3|2209.8|2209.5|1207
1620326100000|2021-05-06 18:35:00|2210.4|2210.1|2211|2210.7|2212.9|2212.6|2209.1|2208.8|1451
1620326400000|2021-05-06 18:40:00|2211.4|2211.1|2209.1|2208.8|2212.6|2212.3|2208|2207.7|2462
1620326700000|2021-05-06 18:45:00|2209.3|2209|2212.5|2212.2|2213.7|2213.4|2209|2208.7|4058
1620327000000|2021-05-06 18:50:00|2212.4|2212.1|2214.1|2213.8|2215.7|2215.4|2211.4|2211.1|2290
1620327300000|2021-05-06 18:55:00|2214.2|2213.9|2212.3|2212|2216.3|2216|2212.3|2212|1362
1620327600000|2021-05-06 19:00:00|2212.4|2212.1|2213.8|2213.5|2215.9|2215.6|2212.1|2211.8|1072
1620327900000|2021-05-06 19:05:00|2213.7|2213.4|2214.8|2214.5|2215|2214.7|2212.6|2212.3|610
1620328200000|2021-05-06 19:10:00|2214.6|2214.3|2216.5|2216.2|2217.3|2217|2213.7|2213.4|1086
1620328500000|2021-05-06 19:15:00|2216.3|2216|2217.4|2217.1|2217.8|2217.5|2215.8|2215.5|809
1620328800000|2021-05-06 19:20:00|2217.3|2217|2220.8|2220.5|2220.8|2220.5|2216.4|2216.1|1486
1620329100000|2021-05-06 19:25:00|2220.6|2220.3|2226.1|2225.8|2228.1|2227.8|2219.4|2219.1|3313
1620329400000|2021-05-06 19:30:00|2226.2|2225.9|2226.6|2226.3|2228.1|2227.8|2225.6|2225.3|2155
1620329700000|2021-05-06 19:35:00|2226.8|2226.5|2229.7|2229.4|2230.8|2230.5|2226.3|2226|2064
1620330000000|2021-05-06 19:40:00|2229.8|2229.5|2231.7|2231.4|2231.8|2231.5|2229.8|2229.5|2339
1620330300000|2021-05-06 19:45:00|2231.8|2231.5|2236|2235.7|2237.2|2236.9|2231.8|2231.5|2634
1620330600000|2021-05-06 19:50:00|2236.4|2236.1|2238.9|2238.6|2240.4|2240.1|2236.4|2236.1|4155
1620330900000|2021-05-06 19:55:00|2238.8|2238.5|2244.6|2244.3|2244.8|2244.5|2237.3|2237|9954
1620331200000|2021-05-06 20:00:00|2244.4|2244.1|2244.6|2244.3|2245.2|2244.9|2241.6|2241.3|3646
1620331500000|2021-05-06 20:05:00|2244.7|2244.4|2245.3|2245|2245.5|2245.2|2243.1|2242.8|1756
1620331800000|2021-05-06 20:10:00|2245.4|2245.1|2243.6|2242.8|2245.7|2245.4|2242.6|2242.3|1254
1620332100000|2021-05-06 20:15:00|2243.7|2242.9|2243.5|2242.7|2243.7|2242.9|2243.4|2242.6|1
1620332400000|2021-05-06 20:20:00|2243.3|2242.5|2243.3|2242.5|2243.6|2242.8|2243.3|2242.5|0
1620332700000|2021-05-06 20:25:00|2243.2|2242.4|2243.1|2242.3|2243.2|2242.4|2243.1|2242.3|0
1620333000000|2021-05-06 20:30:00|2242.6|2243|2244.2|2243.9|2244.4|2244.1|2242.4|2242.1|235
1620333300000|2021-05-06 20:35:00|2244.3|2244|2244.9|2244.6|2245.3|2245|2244|2243.7|210
1620333600000|2021-05-06 20:40:00|2244.8|2244.5|2245.5|2245.2|2245.6|2245.3|2244.5|2244.2|128
1620333900000|2021-05-06 20:45:00|2245.7|2245.4|2245.7|2245.4|2246|2245.7|2245.3|2245|88
1620334200000|2021-05-06 20:50:00|2245.5|2245.2|2246.6|2246.3|2246.6|2246.3|2244.9|2244.6|140
1620334500000|2021-05-06 20:55:00|2246.1|2245.8|2247.4|2246.6|2247.6|2247.3|2245.9|2245.6|188
1620334800000|2021-05-06 21:00:00|2247.3|2246.5|2247.7|2246.9|2247.8|2247|2247.3|2246.5|0
1620335100000|2021-05-06 21:05:00|2247.6|2246.8|2247.7|2246.9|2247.7|2246.9|2247.6|2246.8|0
1620335400000|2021-05-06 21:10:00|2247.8|2247|2247.5|2246.7|2247.8|2247|2247.5|2246.7|0
1620335700000|2021-05-06 21:15:00|2247.4|2246.6|2247.4|2246.6|2247.5|2246.7|2247.2|2246.4|0
1620336000000|2021-05-06 21:20:00|2247.5|2246.7|2247.4|2246.6|2247.6|2246.8|2247.3|2246.5|0
1620336300000|2021-05-06 21:25:00|2247.5|2246.7|2247.4|2246.6|2247.5|2246.7|2247.4|2246.6|0
1620336600000|2021-05-06 21:30:00|2247.3|2246.5|2247.4|2246.6|2247.4|2246.6|2247.3|2246.5|0
1620336900000|2021-05-06 21:35:00|2247.5|2246.7|2247.6|2246.8|2247.6|2246.8|2247.4|2246.6|0
1620337200000|2021-05-06 21:40:00|2247.5|2246.7|2247.4|2246.6|2247.6|2246.8|2247.3|2246.5|0
1620337500000|2021-05-06 21:45:00|2247.5|2246.7|2247.5|2246.7|2247.5|2246.7|2247.5|2246.7|0
1620337800000|2021-05-06 21:50:00|2247.6|2246.8|2247.5|2246.7|2247.6|2246.8|2247.4|2246.6|0
1620338100000|2021-05-06 21:55:00|2247.6|2246.8|2247.6|2246.8|2247.8|2247|2247.6|2246.8|0
1620338400000|2021-05-06 22:00:00|2245.8|2245.5|2244|2243.7|2246.5|2246.2|2243.6|2243.3|240
1620338700000|2021-05-06 22:05:00|2243.7|2243.4|2243.9|2243.6|2244.2|2243.9|2243.2|2242.9|81
1620339000000|2021-05-06 22:10:00|2243.6|2243.3|2243.8|2243.5|2244.2|2243.9|2243.5|2243.2|29
1620339300000|2021-05-06 22:15:00|2243.7|2243.4|2242.7|2242.4|2243.7|2243.4|2242.1|2241.8|166
1620339600000|2021-05-06 22:20:00|2243.1|2242.8|2243.2|2242.9|2243.5|2243.2|2242.7|2242.4|31
1620339900000|2021-05-06 22:25:00|2242.7|2242.4|2243.1|2242.8|2243.2|2242.9|2242.7|2242.4|21
1620340200000|2021-05-06 22:30:00|2243.3|2243|2242.5|2242.2|2243.3|2243|2242.5|2242.2|14
1620340500000|2021-05-06 22:35:00|2242.3|2242|2242.3|2242|2242.5|2242.2|2241.9|2241.6|46
1620340800000|2021-05-06 22:40:00|2242.1|2241.8|2242.2|2241.9|2242.6|2242.3|2241.9|2241.6|51
1620341100000|2021-05-06 22:45:00|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|64
1620341400000|2021-05-06 22:50:00|2241.6|2241.3|2241.5|2241.2|2242.1|2241.8|2241.3|2241|25
1620341700000|2021-05-06 22:55:00|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.3|2241|11
1620342000000|2021-05-06 23:00:00|2241.9|2241.6|2242.8|2242.5|2242.8|2242.5|2241.8|2241.5|40
1620342300000|2021-05-06 23:05:00|2242.6|2242.3|2241.2|2240.9|2242.9|2242.6|2240.9|2240.6|59
1620342600000|2021-05-06 23:10:00|2241.3|2241|2241.2|2240.9|2241.6|2241.3|2241|2240.7|10
1620342900000|2021-05-06 23:15:00|2241.6|2241.3|2241.9|2241.6|2242.4|2242.1|2241.6|2241.3|25
1620343200000|2021-05-06 23:20:00|2241.4|2241.1|2242.1|2241.8|2242.1|2241.8|2240.9|2240.6|63
1620343500000|2021-05-06 23:25:00|2241.6|2241.3|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|39
1620343800000|2021-05-06 23:30:00|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2240.9|2240.6|23
1620344100000|2021-05-06 23:35:00|2241.7|2241.4|2241.5|2241.2|2242|2241.7|2241.4|2241.1|25
1620344400000|2021-05-06 23:40:00|2241.7|2241.4|2241|2240.7|2241.7|2241.4|2241|2240.7|15
1620344700000|2021-05-06 23:45:00|2241.3|2241|2239.9|2239.6|2241.3|2241|2239.7|2239.4|102
1620345000000|2021-05-06 23:50:00|2240.3|2240|2241|2240.7|2241.1|2240.8|2239.7|2239.4|59
1620345300000|2021-05-06 23:55:00|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|26
1620345600000|2021-05-07 00:00:00|2241.3|2241|2239.2|2238.9|2241.3|2241|2238.5|2238.2|118
1620345900000|2021-05-07 00:05:00|2238.9|2238.6|2238.9|2238.6|2239.4|2239.1|2238.7|2238.4|61
1620346200000|2021-05-07 00:10:00|2238.6|2238.3|2239|2238.7|2239.1|2238.8|2238.2|2237.9|33
1620346500000|2021-05-07 00:15:00|2239.3|2239|2238.9|2238.6|2239.3|2239|2238.3|2238|47
1620346800000|2021-05-07 00:20:00|2238.8|2238.5|2239.2|2238.9|2239.3|2239|2238.5|2238.2|53
1620347100000|2021-05-07 00:25:00|2239.1|2238.8|2239.6|2239.3|2239.7|2239.4|2239|2238.7|167
1620347400000|2021-05-07 00:30:00|2239.7|2239.4|2240.8|2240.5|2241.6|2241.3|2239.5|2239.2|127
1620347700000|2021-05-07 00:35:00|2240.9|2240.6|2240.9|2240.6|2241|2240.7|2240.6|2240.3|18
1620348000000|2021-05-07 00:40:00|2241|2240.7|2241.3|2241|2241.7|2241.4|2240.4|2240.1|77
1620348300000|2021-05-07 00:45:00|2241.8|2241.5|2243.6|2243.3|2243.6|2243.3|2241.8|2241.5|159
1620348600000|2021-05-07 00:50:00|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.9|2242.6|24
1620348900000|2021-05-07 00:55:00|2242.7|2242.4|2242.8|2242.5|2242.8|2242.5|2241.8|2241.5|110
1620349200000|2021-05-07 01:00:00|2242.6|2242.3|2243.5|2243.2|2243.9|2243.6|2242|2241.7|92
1620349500000|2021-05-07 01:05:00|2243.7|2243.4|2244.8|2244.5|2245.5|2245.2|2243.6|2243.3|59
1620349800000|2021-05-07 01:10:00|2245.2|2244.9|2245.8|2245.5|2245.8|2245.5|2245|2244.7|48
1620350100000|2021-05-07 01:15:00|2246.2|2245.9|2245.4|2245.1|2246.4|2246.1|2244.9|2244.6|65
1620350400000|2021-05-07 01:20:00|2245.3|2245|2245|2244.7|2245.4|2245.1|2244.8|2244.5|22
1620350700000|2021-05-07 01:25:00|2245.2|2244.9|2244.4|2244.1|2245.2|2244.9|2243.9|2243.6|77
1620351000000|2021-05-07 01:30:00|2244.5|2244.2|2244.3|2244|2244.7|2244.4|2244|2243.7|30
1620351300000|2021-05-07 01:35:00|2244.4|2244.1|2244.6|2244.3|2244.9|2244.6|2244.4|2244.1|15
1620351600000|2021-05-07 01:40:00|2244.1|2243.8|2245.2|2244.9|2245.6|2245.3|2244.1|2243.8|16
1620351900000|2021-05-07 01:45:00|2245.5|2245.2|2245.6|2245.3|2245.8|2245.5|2245.3|2245|40
1620352200000|2021-05-07 01:50:00|2245.9|2245.6|2245.7|2245.4|2246.2|2245.9|2245.7|2245.4|34
1620352500000|2021-05-07 01:55:00|2245.6|2245.3|2245.4|2245.1|2246|2245.7|2244.6|2244.3|68
1620352800000|2021-05-07 02:00:00|2245.3|2245|2245.5|2245.2|2246|2245.7|2245.2|2244.9|43
1620353100000|2021-05-07 02:05:00|2245.7|2245.4|2244.4|2244.1|2245.7|2245.4|2243.6|2243.3|74
1620353400000|2021-05-07 02:10:00|2244.3|2244|2243.7|2243.4|2244.4|2244.1|2243.7|2243.4|29
1620353700000|2021-05-07 02:15:00|2243.8|2243.5|2243.2|2242.9|2243.8|2243.5|2242.9|2242.6|83
1620354000000|2021-05-07 02:20:00|2243.3|2243|2243.8|2243.5|2244.2|2243.9|2243.2|2242.9|32
1620354300000|2021-05-07 02:25:00|2243.7|2243.4|2244|2243.7|2244.1|2243.8|2243.5|2243.2|16
1620354600000|2021-05-07 02:30:00|2243.7|2243.4|2243.6|2243.3|2243.9|2243.6|2243.3|2243|13
1620354900000|2021-05-07 02:35:00|2243.3|2243|2244.1|2243.8|2244.4|2244.1|2243.3|2243|22
1620355200000|2021-05-07 02:40:00|2244|2243.7|2244.2|2243.9|2244.6|2244.3|2243.6|2243.3|47
1620355500000|2021-05-07 02:45:00|2243.9|2243.6|2242.5|2242.2|2243.9|2243.6|2242.5|2242.2|9
1620355800000|2021-05-07 02:50:00|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2241.9|2241.6|107
1620356100000|2021-05-07 02:55:00|2243.1|2242.8|2243.1|2242.8|2243.2|2242.9|2242.3|2242|36
1620356400000|2021-05-07 03:00:00|2243.4|2243.1|2242.4|2242.1|2244.2|2243.9|2242.4|2242.1|54
1620356700000|2021-05-07 03:05:00|2241.9|2241.6|2242.7|2242.4|2243|2242.7|2241.7|2241.4|28
1620357000000|2021-05-07 03:10:00|2242.9|2242.6|2242.2|2241.9|2242.9|2242.6|2241.9|2241.6|9
1620357300000|2021-05-07 03:15:00|2242.4|2242.1|2242.7|2242.4|2242.8|2242.5|2242.1|2241.8|12
1620357600000|2021-05-07 03:20:00|2243.3|2243|2244.1|2243.8|2244.1|2243.8|2243.1|2242.8|37
1620357900000|2021-05-07 03:25:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.2|2242.9|12
1620358200000|2021-05-07 03:30:00|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|5
1620358500000|2021-05-07 03:35:00|2243.3|2243|2243.3|2243|2243.3|2243|2242.7|2242.4|16
1620358800000|2021-05-07 03:40:00|2243.5|2243.2|2243.3|2243|2243.7|2243.4|2243.2|2242.9|10
1620359100000|2021-05-07 03:45:00|2243|2242.7|2242.4|2242.1|2243|2242.7|2242|2241.7|30
1620359400000|2021-05-07 03:50:00|2242.8|2242.5|2242.8|2242.5|2243.2|2242.9|2242.7|2242.4|9
1620359700000|2021-05-07 03:55:00|2242.9|2242.6|2242.9|2242.6|2243.2|2242.9|2242.8|2242.5|11
1620360000000|2021-05-07 04:00:00|2242.7|2242.4|2242.6|2242.3|2242.9|2242.6|2242.5|2242.2|15
1620360300000|2021-05-07 04:05:00|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2241.8|2241.5|15
1620360600000|2021-05-07 04:10:00|2242.3|2242|2243|2242.7|2243|2242.7|2242.3|2242|14
1620360900000|2021-05-07 04:15:00|2243.3|2243|2243.3|2243|2243.9|2243.6|2243.2|2242.9|27
1620361200000|2021-05-07 04:20:00|||||||||3
1620361500000|2021-05-07 04:25:00|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|24
1620361800000|2021-05-07 04:30:00|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|22
1620362100000|2021-05-07 04:35:00|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2243.9|2243.6|5
1620362400000|2021-05-07 04:40:00|2244.3|2244|2244.2|2243.9|2244.3|2244|2243.9|2243.6|9
1620362700000|2021-05-07 04:45:00|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|13
1620363000000|2021-05-07 04:50:00|2244.2|2243.9|2244.3|2244|2244.3|2244|2244|2243.7|8
1620363300000|2021-05-07 04:55:00|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|2
1620363600000|2021-05-07 05:00:00|2244.1|2243.8|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|30
1620363900000|2021-05-07 05:05:00|2243.3|2243|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|6
1620364200000|2021-05-07 05:10:00|2243.5|2243.2|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|9
1620364500000|2021-05-07 05:15:00|2243.2|2242.9|2244.6|2244.3|2244.6|2244.3|2243|2242.7|18
1620364800000|2021-05-07 05:20:00|2244.5|2244.2|2244.5|2244.2|2244.7|2244.4|2244.3|2244|9
1620365100000|2021-05-07 05:25:00|2243.9|2243.6|2243.6|2243.3|2244.5|2244.2|2243.6|2243.3|15
1620365400000|2021-05-07 05:30:00|2243.8|2243.5|2243.1|2242.8|2244.2|2243.9|2243.1|2242.8|66
1620365700000|2021-05-07 05:35:00|2243.3|2243|2243.9|2243.6|2243.9|2243.6|2243.3|2243|9
1620366000000|2021-05-07 05:40:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|14
1620366300000|2021-05-07 05:45:00|2244.3|2244|2244|2243.7|2244.3|2244|2243.8|2243.5|13
1620366600000|2021-05-07 05:50:00|2244.3|2244|2244.1|2243.8|2244.6|2244.3|2243.9|2243.6|15
1620366900000|2021-05-07 05:55:00|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.4|2244.1|6
1620367200000|2021-05-07 06:00:00|2244.4|2244.1|2243|2242.7|2245|2244.7|2242.7|2242.4|62
1620367500000|2021-05-07 06:05:00|2243.2|2242.9|2245.3|2245|2245.5|2245.2|2242.7|2242.4|31
1620367800000|2021-05-07 06:10:00|2245.7|2245.4|2243.6|2243.3|2245.8|2245.5|2243.6|2243.3|29
1620368100000|2021-05-07 06:15:00|2243.9|2243.6|2244.7|2244.4|2245.5|2245.2|2243.9|2243.6|58
1620368400000|2021-05-07 06:20:00|2244.2|2243.9|2245.2|2244.9|2245.4|2245.1|2244.2|2243.9|31
1620368700000|2021-05-07 06:25:00|2245|2244.7|2243.9|2243.6|2245|2244.7|2243.9|2243.6|23
1620369000000|2021-05-07 06:30:00|2244.3|2244|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|12
1620369300000|2021-05-07 06:35:00|2244.5|2244.2|2244.3|2244|2244.9|2244.6|2244.3|2244|12
1620369600000|2021-05-07 06:40:00|2244.5|2244.2|2244.5|2244.2|2245|2244.7|2244.1|2243.8|26
1620369900000|2021-05-07 06:45:00|2244.7|2244.4|2245|2244.7|2245.1|2244.8|2244.5|2244.2|14
1620370200000|2021-05-07 06:50:00|2245.3|2245|2244.7|2244.4|2245.4|2245.1|2244.2|2243.9|54
1620370500000|2021-05-07 06:55:00|2244.6|2244.3|2246.5|2246.2|2246.7|2246.4|2243.8|2243.5|130
1620370800000|2021-05-07 07:00:00|2246.2|2245.9|2245.2|2244.9|2246.5|2246.2|2244.4|2244.1|159
1620371100000|2021-05-07 07:05:00|2245.6|2245.3|2245.5|2245.2|2246.6|2246.3|2245.2|2244.9|69
1620371400000|2021-05-07 07:10:00|2245.3|2245|2244.1|2243.8|2245.3|2245|2243.2|2242.9|134
1620371700000|2021-05-07 07:15:00|2243.9|2243.6|2244.3|2244|2244.5|2244.2|2242.5|2242.2|131
1620372000000|2021-05-07 07:20:00|2244.2|2243.9|2243.1|2242.8|2244.2|2243.9|2241.6|2241.3|140
1620372300000|2021-05-07 07:25:00|2242.9|2242.6|2243.8|2243.5|2244.2|2243.9|2242.9|2242.6|53
1620372600000|2021-05-07 07:30:00|2244.2|2243.9|2244.6|2244.3|2245.2|2244.9|2243.2|2242.9|48
1620372900000|2021-05-07 07:35:00|2244.8|2244.5|2245.7|2245.4|2246.1|2245.8|2244|2243.7|68
1620373200000|2021-05-07 07:40:00|2245.8|2245.5|2245.1|2244.8|2245.8|2245.5|2244.7|2244.4|75
1620373500000|2021-05-07 07:45:00|2245.3|2245|2244.8|2244.5|2245.6|2245.3|2244.4|2244.1|30
1620373800000|2021-05-07 07:50:00|2244.3|2244|2245.2|2244.9|2245.3|2245|2244|2243.7|28
1620374100000|2021-05-07 07:55:00|2245.3|2245|2245.6|2245.3|2245.7|2245.4|2245.2|2244.9|39
1620374400000|2021-05-07 08:00:00|2245.5|2245.2|2244.9|2244.6|2245.5|2245.2|2244.5|2244.2|45
1620374700000|2021-05-07 08:05:00|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|39
1620375000000|2021-05-07 08:10:00|2246.4|2246.1|2245.5|2245.2|2246.4|2246.1|2245.2|2244.9|23
1620375300000|2021-05-07 08:15:00|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2245|2244.7|43
1620375600000|2021-05-07 08:20:00|2244.9|2244.6|2247.2|2246.9|2247.5|2247.2|2244.9|2244.6|160
1620375900000|2021-05-07 08:25:00|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.2|2245.9|29
1620376200000|2021-05-07 08:30:00|2247|2246.7|2247.7|2247.4|2248.1|2247.8|2247|2246.7|54
1620376500000|2021-05-07 08:35:00|2247.6|2247.3|2247.8|2247.5|2248|2247.7|2247.5|2247.2|46
1620376800000|2021-05-07 08:40:00|2247.6|2247.3|2247.8|2247.5|2248|2247.7|2247.5|2247.2|134
1620377100000|2021-05-07 08:45:00|2248|2247.7|2248.7|2248.4|2249.3|2249|2248|2247.7|205
1620377400000|2021-05-07 08:50:00|2248.6|2248.3|2248.3|2248|2249.1|2248.8|2248.2|2247.9|69
1620377700000|2021-05-07 08:55:00|2248.5|2248.2|2249.1|2248.8|2249.2|2248.9|2248.1|2247.8|109
1620378000000|2021-05-07 09:00:00|2249.5|2249.2|2249.5|2249.2|2251|2250.7|2249.5|2249.2|120
1620378300000|2021-05-07 09:05:00|2249.4|2249.1|2250.1|2249.8|2250.3|2250|2249.2|2248.9|108
1620378600000|2021-05-07 09:10:00|2250.4|2250.1|2249.8|2249.5|2250.6|2250.3|2249.2|2248.9|81
1620378900000|2021-05-07 09:15:00|2249.7|2249.4|2251|2250.7|2251|2250.7|2249.5|2249.2|69
1620379200000|2021-05-07 09:20:00|2251.2|2250.9|2250.7|2250.4|2251.6|2251.3|2250.7|2250.4|121
1620379500000|2021-05-07 09:25:00|2250.6|2250.3|2250.2|2249.9|2250.9|2250.6|2250.1|2249.8|82
1620379800000|2021-05-07 09:30:00|2250.3|2250|2250.9|2250.6|2251.5|2251.2|2250.2|2249.9|88
1620380100000|2021-05-07 09:35:00|2251.1|2250.8|2251.8|2251.5|2252|2251.7|2250.7|2250.4|61
1620380400000|2021-05-07 09:40:00|2251.7|2251.4|2251.8|2251.5|2252.4|2252.1|2251.5|2251.2|92
1620380700000|2021-05-07 09:45:00|2252.1|2251.8|2251.4|2251.1|2252.1|2251.8|2250.8|2250.5|49
1620381000000|2021-05-07 09:50:00|2251.3|2251|2251.9|2251.6|2251.9|2251.6|2250.9|2250.6|60
1620381300000|2021-05-07 09:55:00|2252.3|2252|2253|2252.7|2253|2252.7|2251.5|2251.2|72
1620381600000|2021-05-07 10:00:00|2252.8|2252.5|2253.2|2252.9|2254.9|2254.6|2252.5|2252.2|165
1620381900000|2021-05-07 10:05:00|2253.3|2253|2254.5|2254.2|2254.5|2254.2|2253.1|2252.8|122
1620382200000|2021-05-07 10:10:00|2254.3|2254|2257.1|2256.8|2257.1|2256.8|2254.2|2253.9|338
1620382500000|2021-05-07 10:15:00|2257.2|2256.9|2257.3|2257|2258|2257.7|2256.5|2256.2|193
1620382800000|2021-05-07 10:20:00|2257|2256.7|2258.3|2258|2258.4|2258.1|2257|2256.7|189
1620383100000|2021-05-07 10:25:00|2258.2|2257.9|2259.1|2258.8|2259.8|2259.5|2258.2|2257.9|183
1620383400000|2021-05-07 10:30:00|2259|2258.7|2257.8|2257.5|2259.2|2258.9|2257.4|2257.1|102
1620383700000|2021-05-07 10:35:00|2257.6|2257.3|2258.4|2258.1|2258.7|2258.4|2257.5|2257.2|97
1620384000000|2021-05-07 10:40:00|2258.2|2257.9|2258.5|2258.2|2259|2258.7|2257.9|2257.6|96
1620384300000|2021-05-07 10:45:00|2258.4|2258.1|2257.7|2257.4|2258.8|2258.5|2257|2256.7|54
1620384600000|2021-05-07 10:50:00|2257.4|2257.1|2257.7|2257.4|2258.5|2258.2|2257.4|2257.1|95
1620384900000|2021-05-07 10:55:00|2257.3|2257|2254.7|2254.4|2257.4|2257.1|2254.2|2253.9|389
1620385200000|2021-05-07 11:00:00|2254.3|2254|2256.2|2255.9|2256.2|2255.9|2253.2|2252.9|261
1620385500000|2021-05-07 11:05:00|2256.4|2256.1|2255.1|2254.8|2256.4|2256.1|2255.1|2254.8|77
1620385800000|2021-05-07 11:10:00|2254.8|2254.5|2253.6|2253.3|2254.9|2254.6|2253.2|2252.9|106
1620386100000|2021-05-07 11:15:00|2254|2253.7|2254.2|2253.9|2254.6|2254.3|2254|2253.7|65
1620386400000|2021-05-07 11:20:00|2254|2253.7|2251.5|2251.2|2254|2253.7|2251.5|2251.2|184
1620386700000|2021-05-07 11:25:00|2251.8|2251.5|2254.2|2253.9|2254.8|2254.5|2251.6|2251.3|212
1620387000000|2021-05-07 11:30:00|2254.1|2253.8|2253|2252.7|2254.1|2253.8|2252.1|2251.8|149
1620387300000|2021-05-07 11:35:00|2253.7|2253.4|2253.8|2253.5|2254.5|2254.2|2253.3|2253|51
1620387600000|2021-05-07 11:40:00|2253.5|2253.2|2253.6|2253.3|2253.7|2253.4|2253.1|2252.8|46
1620387900000|2021-05-07 11:45:00|2253.8|2253.5|2254.2|2253.9|2254.2|2253.9|2253.3|2253|46
1620388200000|2021-05-07 11:50:00|2254.1|2253.8|2253.5|2253.2|2254.1|2253.8|2252.4|2252.1|349
1620388500000|2021-05-07 11:55:00|2253.3|2253|2252.5|2252.2|2254.4|2254.1|2252.4|2252.1|236
1620388800000|2021-05-07 12:00:00|2252.4|2252.1|2250.7|2250.4|2252.5|2252.2|2250.1|2249.8|341
1620389100000|2021-05-07 12:05:00|2250.8|2250.5|2248.6|2248.3|2250.8|2250.5|2248.6|2248.3|435
1620389400000|2021-05-07 12:10:00|2248.7|2248.4|2248.1|2247.8|2248.7|2248.4|2247.7|2247.4|633
1620389700000|2021-05-07 12:15:00|2248.3|2248|2248.6|2248.3|2249.2|2248.9|2248.2|2247.9|300
1620390000000|2021-05-07 12:20:00|2248.5|2248.2|2248|2247.7|2249|2248.7|2247.4|2247.1|322
1620390300000|2021-05-07 12:25:00|2248.2|2247.9|2251.1|2250.8|2251.9|2251.6|2247.8|2247.5|327
1620390600000|2021-05-07 12:30:00|2251.7|2251.4|2237.6|2237.3|2252.3|2252|2235.2|2234.9|3909
1620390900000|2021-05-07 12:35:00|2237.9|2237.6|2240.8|2240.5|2245.5|2245.2|2234.5|2234.2|1471
1620391200000|2021-05-07 12:40:00|2240.6|2240.3|2234.9|2234.6|2244.1|2243.8|2234.4|2234.1|1529
1620391500000|2021-05-07 12:45:00|2234.5|2234.2|2239.1|2238.8|2241.1|2240.8|2232.9|2232.6|1116
1620391800000|2021-05-07 12:50:00|2239.6|2239.3|2241.5|2241.2|2242.2|2241.9|2239.3|2239|350
1620392100000|2021-05-07 12:55:00|2241.3|2241|2242.7|2242.4|2244.1|2243.8|2238.8|2238.5|974
1620392400000|2021-05-07 13:00:00|2242.8|2242.5|2244.6|2244.3|2246.2|2245.9|2242.3|2242|591
1620392700000|2021-05-07 13:05:00|2245.2|2244.9|2244|2243.7|2245.7|2245.4|2240.5|2240.2|962
1620393000000|2021-05-07 13:10:00|2243.7|2243.4|2245.4|2245.1|2246.1|2245.8|2243.1|2242.8|372
1620393300000|2021-05-07 13:15:00|2245.3|2245|2243.9|2243.6|2245.6|2245.3|2241.9|2241.6|555
1620393600000|2021-05-07 13:20:00|2244.1|2243.8|2244.5|2244.2|2245|2244.7|2243.3|2243|492
1620393900000|2021-05-07 13:25:00|2244.3|2244|2243|2242.7|2246.9|2246.6|2243|2242.7|896
1620394200000|2021-05-07 13:30:00|2243.1|2242.8|2239.8|2239.5|2243.5|2243.2|2238.2|2237.9|4694
1620394500000|2021-05-07 13:35:00|2239.9|2239.6|2254.6|2254.3|2255.5|2255.2|2239.2|2238.9|3928
1620394800000|2021-05-07 13:40:00|2254.7|2254.4|2261.2|2260.9|2262|2261.7|2254.7|2254.4|5283
1620395100000|2021-05-07 13:45:00|2261.5|2261.2|2263|2262.7|2263.3|2263|2258.1|2257.8|2778
1620395400000|2021-05-07 13:50:00|2263.1|2262.8|2255.7|2255.4|2263.5|2263.2|2255.2|2254.9|3630
1620395700000|2021-05-07 13:55:00|2255.3|2255|2254.2|2253.9|2256.4|2256.1|2250.9|2250.6|2748
1620396000000|2021-05-07 14:00:00|2254.8|2254.5|2256.9|2256.6|2258.6|2258.3|2254.4|2254.1|1855
1620396300000|2021-05-07 14:05:00|2257|2256.7|2262.3|2262|2262.6|2262.3|2256.9|2256.6|1876
1620396600000|2021-05-07 14:10:00|2262.4|2262.1|2267.3|2267|2269.4|2269.1|2262.1|2261.8|4976
1620396900000|2021-05-07 14:15:00|2267.5|2267.2|2267.6|2267.3|2269.9|2269.6|2266.4|2266.1|2572
1620397200000|2021-05-07 14:20:00|2267.7|2267.4|2262.6|2262.3|2268.8|2268.5|2262.5|2262.2|2598
1620397500000|2021-05-07 14:25:00|2262.5|2262.2|2265.1|2264.8|2266.8|2266.5|2262.5|2262.2|2104
1620397800000|2021-05-07 14:30:00|2264.9|2264.6|2265.2|2264.9|2267.2|2266.9|2264.1|2263.8|4391
1620398100000|2021-05-07 14:35:00|2265.1|2264.8|2267.3|2267|2268.6|2268.3|2264.4|2264.1|2519
1620398400000|2021-05-07 14:40:00|2267.4|2267.1|2274.4|2274.1|2274.8|2274.5|2267.1|2266.8|2268
1620398700000|2021-05-07 14:45:00|2274.5|2274.2|2272.6|2272.3|2276.2|2275.9|2270.2|2269.9|2550
1620399000000|2021-05-07 14:50:00|2272.8|2272.5|2274.9|2274.6|2275.9|2275.6|2272.8|2272.5|2309
1620399300000|2021-05-07 14:55:00|2275.5|2275.2|2273.9|2273.6|2275.5|2275.2|2271.8|2271.5|1113
1620399600000|2021-05-07 15:00:00|2273.8|2273.5|2273.6|2273.3|2274.2|2273.9|2271.8|2271.5|812
1620399900000|2021-05-07 15:05:00|2273.8|2273.5|2270.7|2270.4|2274|2273.7|2270.7|2270.4|924
1620400200000|2021-05-07 15:10:00|2270.8|2270.5|2270.2|2269.9|2271.2|2270.9|2268.6|2268.3|1526
1620400500000|2021-05-07 15:15:00|2270.3|2270|2269.3|2269|2272.7|2272.4|2269.2|2268.9|1142
1620400800000|2021-05-07 15:20:00|2269.2|2268.9|2268.2|2267.9|2270|2269.7|2267.5|2267.2|1030
1620401100000|2021-05-07 15:25:00|2268.1|2267.8|2268.4|2268.1|2269.1|2268.8|2267.2|2266.9|736
1620401400000|2021-05-07 15:30:00|2268.6|2268.3|2270.6|2270.3|2271.1|2270.8|2267.4|2267.1|1116
1620401700000|2021-05-07 15:35:00|2270.5|2270.2|2265|2264.7|2271.5|2271.2|2264.9|2264.6|1476
1620402000000|2021-05-07 15:40:00|2265.1|2264.8|2266.3|2266|2268.1|2267.8|2265|2264.7|1118
1620402300000|2021-05-07 15:45:00|2266.4|2266.1|2265.6|2265.3|2266.9|2266.6|2264.4|2264.1|2728
1620402600000|2021-05-07 15:50:00|2265.8|2265.5|2266|2265.7|2267.5|2267.2|2265|2264.7|1118
1620402900000|2021-05-07 15:55:00|2265.8|2265.5|2261.9|2261.6|2265.8|2265.5|2261.7|2261.4|1257
1620403200000|2021-05-07 16:00:00|2262|2261.7|2263.2|2262.9|2263.2|2262.9|2260.4|2260.1|1418
1620403500000|2021-05-07 16:05:00|2263.1|2262.8|2265.7|2265.4|2265.8|2265.5|2262.3|2262|1499
1620403800000|2021-05-07 16:10:00|2265.6|2265.3|2264.9|2264.6|2266.6|2266.3|2264.3|2264|1294
1620404100000|2021-05-07 16:15:00|2265|2264.7|2265.4|2265.1|2265.7|2265.4|2263.7|2263.4|1195
1620404400000|2021-05-07 16:20:00|2265.5|2265.2|2268.8|2268.5|2269.1|2268.8|2265.4|2265.1|1209
1620404700000|2021-05-07 16:25:00|2269.1|2268.8|2269|2268.7|2269.1|2268.8|2267|2266.7|569
1620405000000|2021-05-07 16:30:00|2269.1|2268.8|2268.1|2267.8|2269.5|2269.2|2267.5|2267.2|706
1620405300000|2021-05-07 16:35:00|2268|2267.7|2266.8|2266.5|2269.1|2268.8|2266.5|2266.2|508
1620405600000|2021-05-07 16:40:00|2266.4|2266.1|2266.5|2266.2|2267.2|2266.9|2265.5|2265.2|572
1620405900000|2021-05-07 16:45:00|2266.6|2266.3|2266.1|2265.8|2267.1|2266.8|2265.5|2265.2|584
1620406200000|2021-05-07 16:50:00|2266|2265.7|2267.2|2266.9|2267.3|2267|2265.8|2265.5|468
1620406500000|2021-05-07 16:55:00|2267.4|2267.1|2269.1|2268.8|2269.4|2269.1|2267|2266.7|670
1620406800000|2021-05-07 17:00:00|2269.4|2269.1|2270.7|2270.4|2271.5|2271.2|2269|2268.7|700
1620407100000|2021-05-07 17:05:00|2270.8|2270.5|2268.3|2268|2270.8|2270.5|2268.1|2267.8|658
1620407400000|2021-05-07 17:10:00|2268.4|2268.1|2268.8|2268.5|2270.8|2270.5|2268.4|2268.1|577
1620407700000|2021-05-07 17:15:00|2269.1|2268.8|2265.7|2265.4|2269.5|2269.2|2265.5|2265.2|1125
1620408000000|2021-05-07 17:20:00|2265.6|2265.3|2268.4|2268.1|2268.6|2268.3|2264.5|2264.2|959
1620408300000|2021-05-07 17:25:00|2268.3|2268|2264.8|2264.5|2268.4|2268.1|2264.5|2264.2|646
1620408600000|2021-05-07 17:30:00|2264.9|2264.6|2268.1|2267.8|2268.2|2267.9|2264|2263.7|897
1620408900000|2021-05-07 17:35:00|2268.2|2267.9|2266.7|2266.4|2268.3|2268|2265.7|2265.4|736
1620409200000|2021-05-07 17:40:00|2266.6|2266.3|2266.2|2265.9|2267.1|2266.8|2265.8|2265.5|625
1620409500000|2021-05-07 17:45:00|2266.3|2266|2266.5|2266.2|2267.6|2267.3|2265.1|2264.8|762
1620409800000|2021-05-07 17:50:00|2266.3|2266|2267.8|2267.5|2268.6|2268.3|2266.1|2265.8|1164
1620410100000|2021-05-07 17:55:00|2267.9|2267.6|2266.1|2265.8|2268.3|2268|2266.1|2265.8|2618
1620410400000|2021-05-07 18:00:00|2265.9|2265.6|2264.8|2264.5|2266.7|2266.4|2259.8|2259.5|3478
1620410700000|2021-05-07 18:05:00|2265|2264.7|2266.9|2266.6|2267.3|2267|2263.8|2263.5|2153
1620411000000|2021-05-07 18:10:00|2267|2266.7|2264.3|2264|2267.6|2267.3|2264.2|2263.9|1990
1620411300000|2021-05-07 18:15:00|2264.5|2264.2|2265|2264.7|2266.3|2266|2264.4|2264.1|2124
1620411600000|2021-05-07 18:20:00|2265.1|2264.8|2266.5|2266.2|2266.6|2266.3|2263.4|2263.1|690
1620411900000|2021-05-07 18:25:00|2266.4|2266.1|2267.5|2267.2|2268|2267.7|2266.1|2265.8|849
1620412200000|2021-05-07 18:30:00|2267.3|2267|2267.2|2266.9|2268.4|2268.1|2266.7|2266.4|743
1620412500000|2021-05-07 18:35:00|2267.1|2266.8|2265.5|2265.2|2267.1|2266.8|2263.9|2263.6|774
1620412800000|2021-05-07 18:40:00|2265.6|2265.3|2263.9|2263.6|2265.6|2265.3|2262.1|2261.8|1443
1620413100000|2021-05-07 18:45:00|2264|2263.7|2265.3|2265|2265.4|2265.1|2263.7|2263.4|653
1620413400000|2021-05-07 18:50:00|2265.2|2264.9|2265.7|2265.4|2267.2|2266.9|2264.7|2264.4|831
1620413700000|2021-05-07 18:55:00|2265.8|2265.5|2268.8|2268.5|2269.1|2268.8|2265.7|2265.4|632
1620414000000|2021-05-07 19:00:00|2268.7|2268.4|2269.5|2269.2|2269.9|2269.6|2267.6|2267.3|1380
1620414300000|2021-05-07 19:05:00|2269.6|2269.3|2270|2269.7|2271.3|2271|2269.1|2268.8|1161
1620414600000|2021-05-07 19:10:00|2269.9|2269.6|2268.5|2268.2|2269.9|2269.6|2267.9|2267.6|1280
1620414900000|2021-05-07 19:15:00|2268.6|2268.3|2269.3|2269|2270.4|2270.1|2268.6|2268.3|939
1620415200000|2021-05-07 19:20:00|2269.4|2269.1|2269.2|2268.9|2270.9|2270.6|2269.1|2268.8|663
1620415500000|2021-05-07 19:25:00|2269.3|2269|2267.8|2267.5|2269.8|2269.5|2267.2|2266.9|839
1620415800000|2021-05-07 19:30:00|2268.2|2267.9|2266.9|2266.6|2269.8|2269.5|2266.1|2265.8|1492
1620416100000|2021-05-07 19:35:00|2267|2266.7|2266|2265.7|2267.1|2266.8|2264.3|2264|1474
1620416400000|2021-05-07 19:40:00|2265.9|2265.6|2265.9|2265.6|2266.8|2266.5|2264.5|2264.2|1304
1620416700000|2021-05-07 19:45:00|2265.8|2265.5|2268.5|2268.2|2268.6|2268.3|2265.5|2265.2|1676
1620417000000|2021-05-07 19:50:00|2268.6|2268.3|2270.1|2269.8|2270.5|2270.2|2267.4|2267.1|2332
1620417300000|2021-05-07 19:55:00|2270|2269.7|2269.2|2268.9|2270.9|2270.6|2268.6|2268.3|7253
1620417600000|2021-05-07 20:00:00|2269.3|2269|2269.9|2269.6|2270.7|2270.4|2268.6|2268.3|3348
1620417900000|2021-05-07 20:05:00|2270|2269.7|2272.4|2272.1|2272.6|2272.3|2269.6|2269.3|1066
1620418200000|2021-05-07 20:10:00|2272|2271.7|2269.6|2268.8|2272.1|2271.8|2269.3|2268.8|995
1620418500000|2021-05-07 20:15:00|2269.5|2268.7|2269.4|2268.6|2269.5|2268.7|2269.3|2268.5|2
1620418800000|2021-05-07 20:20:00|2269.5|2268.7|2269.4|2268.6|2269.5|2268.7|2269.3|2268.5|0
1620419100000|2021-05-07 20:25:00|2269.3|2268.5|2269.4|2268.6|2269.4|2268.6|2269.3|2268.5|0
1620419400000|2021-05-07 20:30:00|2269.5|2269.2|2269.2|2268.9|2269.9|2269.6|2269|2268.7|179
1620419700000|2021-05-07 20:35:00|2269.3|2269|2269.8|2269.5|2270|2269.7|2269.3|2269|46
1620420000000|2021-05-07 20:40:00|2269.5|2269.2|2270|2269.7|2270.2|2269.9|2269.3|2269|58
1620420300000|2021-05-07 20:45:00|2269.9|2269.6|2269.3|2269|2270.1|2269.8|2269|2268.7|193
1620420600000|2021-05-07 20:50:00|2269|2268.7|2269.9|2269.6|2270.1|2269.8|2268.8|2268.5|103
1620420900000|2021-05-07 20:55:00|2269.8|2269.5|2269.5|2268.7|2270.2|2269.9|2269.1|2268.7|142
1620597600000|2021-05-09 22:00:00|2269.4|2268.6|2271.9|2271.6|2272.1|2271.8|2267.9|2267.6|358
1620597900000|2021-05-09 22:05:00|2270.9|2270.6|2272.7|2272.4|2273.1|2272.8|2270.8|2270.5|60
1620598200000|2021-05-09 22:10:00|2272.5|2272.2|2271.8|2271.5|2273.6|2273.3|2271.5|2271.2|226
1620598500000|2021-05-09 22:15:00|2271.5|2271.2|2272.7|2272.4|2273.4|2273.1|2271.4|2271.1|62
1620598800000|2021-05-09 22:20:00|2272.9|2272.6|2272.3|2272|2273.3|2273|2272.1|2271.8|44
1620599100000|2021-05-09 22:25:00|2272.2|2271.9|2271.4|2271.1|2272.2|2271.9|2270.7|2270.4|53
1620599400000|2021-05-09 22:30:00|2271.5|2271.2|2271.5|2271.2|2271.9|2271.6|2271.3|2271|45
1620599700000|2021-05-09 22:35:00|2271.3|2271|2270.8|2270.5|2271.5|2271.2|2270.1|2269.8|59
1620600000000|2021-05-09 22:40:00|2270.9|2270.6|2270.9|2270.6|2271.9|2271.6|2270.9|2270.6|35
1620600300000|2021-05-09 22:45:00|2271|2270.7|2270.9|2270.6|2271|2270.7|2270.6|2270.3|13
1620600600000|2021-05-09 22:50:00|2270.5|2270.2|2270.6|2270.3|2271|2270.7|2270.4|2270.1|31
1620600900000|2021-05-09 22:55:00|2270.5|2270.2|2270.9|2270.6|2270.9|2270.6|2270.5|2270.2|9
1620601200000|2021-05-09 23:00:00|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.6|2270.3|9
1620601500000|2021-05-09 23:05:00|2270.5|2270.2|2270.7|2270.4|2271.1|2270.8|2270.5|2270.2|14
1620601800000|2021-05-09 23:10:00|2270.9|2270.6|2272.3|2272|2272.5|2272.2|2270.9|2270.6|80
1620602100000|2021-05-09 23:15:00|2272.2|2271.9|2272|2271.7|2272.9|2272.6|2271.9|2271.6|30
1620602400000|2021-05-09 23:20:00|2272.1|2271.8|2271.8|2271.5|2272.4|2272.1|2271.8|2271.5|15
1620602700000|2021-05-09 23:25:00|||||||||2
1620603000000|2021-05-09 23:30:00|2271.2|2270.9|2271.1|2270.8|2271.5|2271.2|2270.6|2270.3|49
1620603300000|2021-05-09 23:35:00|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2270.9|2270.6|17
1620603600000|2021-05-09 23:40:00|2271.2|2270.9|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|23
1620603900000|2021-05-09 23:45:00|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.3|2271|15
1620604200000|2021-05-09 23:50:00|2271.9|2271.6|2272.7|2272.4|2273.5|2273.2|2271.9|2271.6|50
1620604500000|2021-05-09 23:55:00|2272.8|2272.5|2272.5|2272.2|2273.2|2272.9|2272.4|2272.1|37
1620604800000|2021-05-10 00:00:00|2272.4|2272.1|2274.2|2273.9|2274.2|2273.9|2271.6|2271.3|80
1620605100000|2021-05-10 00:05:00|2274.3|2274|2276.4|2276.1|2276.5|2276.2|2274|2273.7|337
1620605400000|2021-05-10 00:10:00|2276.5|2276.2|2279|2278.7|2279.7|2279.4|2275.9|2275.6|358
1620605700000|2021-05-10 00:15:00|2279.3|2279|2277.8|2277.5|2279.3|2279|2277.1|2276.8|176
1620606000000|2021-05-10 00:20:00|2277.9|2277.6|2277.7|2277.4|2278.3|2278|2277.4|2277.1|69
1620606300000|2021-05-10 00:25:00|2277.5|2277.2|2277.2|2276.9|2277.7|2277.4|2276.7|2276.4|67
1620606600000|2021-05-10 00:30:00|2277.3|2277|2277.8|2277.5|2278.3|2278|2277.1|2276.8|60
1620606900000|2021-05-10 00:35:00|2277.5|2277.2|2277.1|2276.8|2277.8|2277.5|2277.1|2276.8|16
1620607200000|2021-05-10 00:40:00|2277|2276.7|2276.6|2276.3|2277.2|2276.9|2276|2275.7|65
1620607500000|2021-05-10 00:45:00|2276.7|2276.4|2276.5|2276.2|2277|2276.7|2276.4|2276.1|68
1620607800000|2021-05-10 00:50:00|2276.2|2275.9|2276.9|2276.6|2277|2276.7|2276.2|2275.9|33
1620608100000|2021-05-10 00:55:00|2276.7|2276.4|2275.8|2275.5|2277|2276.7|2275.7|2275.4|39
1620608400000|2021-05-10 01:00:00|2275.7|2275.4|2276.9|2276.6|2276.9|2276.6|2275.1|2274.8|59
1620608700000|2021-05-10 01:05:00|2276.8|2276.5|2276.8|2276.5|2277.5|2277.2|2276.4|2276.1|70
1620609000000|2021-05-10 01:10:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|13
1620609300000|2021-05-10 01:15:00|2277.1|2276.8|2277.9|2277.6|2278|2277.7|2276.7|2276.4|106
1620609600000|2021-05-10 01:20:00|2278.1|2277.8|2277.4|2277.1|2278.3|2278|2277.1|2276.8|104
1620609900000|2021-05-10 01:25:00|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277|2276.7|47
1620610200000|2021-05-10 01:30:00|2277|2276.7|2276.6|2276.3|2277.2|2276.9|2276.4|2276.1|40
1620610500000|2021-05-10 01:35:00|2276.4|2276.1|2277|2276.7|2277.3|2277|2276.2|2275.9|51
1620610800000|2021-05-10 01:40:00|2276.8|2276.5|2278.8|2278.5|2278.8|2278.5|2276.8|2276.5|86
1620611100000|2021-05-10 01:45:00|2279|2278.7|2277.8|2277.5|2279.1|2278.8|2277.8|2277.5|35
1620611400000|2021-05-10 01:50:00|2278.1|2277.8|2278.5|2278.2|2278.8|2278.5|2277.8|2277.5|63
1620611700000|2021-05-10 01:55:00|2278.4|2278.1|2278.2|2277.9|2279.4|2279.1|2278.2|2277.9|82
1620612000000|2021-05-10 02:00:00|2277.9|2277.6|2278.2|2277.9|2278.8|2278.5|2277.8|2277.5|133
1620612300000|2021-05-10 02:05:00|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278|2277.7|40
1620612600000|2021-05-10 02:10:00|2278|2277.7|2277.3|2277|2278.3|2278|2277.3|2277|40
1620612900000|2021-05-10 02:15:00|2277.4|2277.1|2276.8|2276.5|2278|2277.7|2276.8|2276.5|29
1620613200000|2021-05-10 02:20:00|2276.7|2276.4|2276.5|2276.2|2277.4|2277.1|2276|2275.7|50
1620613500000|2021-05-10 02:25:00|2276.4|2276.1|2277|2276.7|2277.3|2277|2276.4|2276.1|42
1620613800000|2021-05-10 02:30:00|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2276.3|2276|38
1620614100000|2021-05-10 02:35:00|2276.9|2276.6|2277.9|2277.6|2278.2|2277.9|2276.9|2276.6|136
1620614400000|2021-05-10 02:40:00|2277.2|2276.9|2276.5|2276.2|2277.3|2277|2276.5|2276.2|17
1620614700000|2021-05-10 02:45:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.6|2275.3|27
1620615000000|2021-05-10 02:50:00|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2275.7|2275.4|35
1620615300000|2021-05-10 02:55:00|2276.4|2276.1|2275.8|2275.5|2276.4|2276.1|2275.5|2275.2|29
1620615600000|2021-05-10 03:00:00|2275.9|2275.6|2276.4|2276.1|2276.6|2276.3|2275.9|2275.6|27
1620615900000|2021-05-10 03:05:00|2276.1|2275.8|2275.3|2275|2276.1|2275.8|2275.2|2274.9|38
1620616200000|2021-05-10 03:10:00|2275.2|2274.9|2276.2|2275.9|2276.5|2276.2|2275|2274.7|106
1620616500000|2021-05-10 03:15:00|2276|2275.7|2275.1|2274.8|2276|2275.7|2275.1|2274.8|21
1620616800000|2021-05-10 03:20:00|2274.9|2274.6|2275.2|2274.9|2275.3|2275|2274.6|2274.3|36
1620617100000|2021-05-10 03:25:00|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.7|2274.4|13
1620617400000|2021-05-10 03:30:00|2275|2274.7|2275.5|2275.2|2275.7|2275.4|2275|2274.7|8
1620617700000|2021-05-10 03:35:00|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|32
1620618000000|2021-05-10 03:40:00|2275.2|2274.9|2275|2274.7|2275.4|2275.1|2275|2274.7|19
1620618300000|2021-05-10 03:45:00|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|8
1620618600000|2021-05-10 03:50:00|2275.1|2274.8|2275.3|2275|2275.6|2275.3|2275.1|2274.8|11
1620618900000|2021-05-10 03:55:00|2275.2|2274.9|2275.3|2275|2275.8|2275.5|2275.2|2274.9|24
1620619200000|2021-05-10 04:00:00|2275.1|2274.8|2274.8|2274.5|2275.3|2275|2274.7|2274.4|21
1620619500000|2021-05-10 04:05:00|2274.7|2274.4|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|7
1620619800000|2021-05-10 04:10:00|2274.7|2274.4|2275.5|2275.2|2275.5|2275.2|2274.7|2274.4|14
1620620100000|2021-05-10 04:15:00|2275.1|2274.8|2275.5|2275.2|2275.8|2275.5|2275.1|2274.8|19
1620620400000|2021-05-10 04:20:00|2275.3|2275|2275.8|2275.5|2275.8|2275.5|2275|2274.7|15
1620620700000|2021-05-10 04:25:00|2275.3|2275|2276|2275.7|2276.6|2276.3|2275.3|2275|29
1620621000000|2021-05-10 04:30:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|12
1620621300000|2021-05-10 04:35:00|2275.9|2275.6|2275.3|2275|2275.9|2275.6|2275.3|2275|18
1620621600000|2021-05-10 04:40:00|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|9
1620621900000|2021-05-10 04:45:00|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2274.9|2274.6|17
1620622200000|2021-05-10 04:50:00|2274.8|2274.5|2274.4|2274.1|2275.2|2274.9|2274|2273.7|56
1620622500000|2021-05-10 04:55:00|2274.2|2273.9|2274.3|2274|2274.5|2274.2|2273.9|2273.6|18
1620622800000|2021-05-10 05:00:00|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2274|2273.7|11
1620623100000|2021-05-10 05:05:00|2273.9|2273.6|2272.8|2272.5|2274.5|2274.2|2272.4|2272.1|122
1620623400000|2021-05-10 05:10:00|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272|2271.7|60
1620623700000|2021-05-10 05:15:00|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2272.3|2272|31
1620624000000|2021-05-10 05:20:00|2272.9|2272.6|2273.2|2272.9|2273.8|2273.5|2272.8|2272.5|31
1620624300000|2021-05-10 05:25:00|2273|2272.7|2273.1|2272.8|2273.3|2273|2272.9|2272.6|27
1620624600000|2021-05-10 05:30:00|2273|2272.7|2274.2|2273.9|2274.2|2273.9|2273|2272.7|17
1620624900000|2021-05-10 05:35:00|2274.5|2274.2|2274.3|2274|2275.3|2275|2274.2|2273.9|48
1620625200000|2021-05-10 05:40:00|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.4|2273.1|25
1620625500000|2021-05-10 05:45:00|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2273.8|2273.5|21
1620625800000|2021-05-10 05:50:00|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|11
1620626100000|2021-05-10 05:55:00|2273.7|2273.4|2274.9|2274.6|2275.2|2274.9|2273.1|2272.8|54
1620626400000|2021-05-10 06:00:00|2274.8|2274.5|2275.2|2274.9|2275.7|2275.4|2274.3|2274|70
1620626700000|2021-05-10 06:05:00|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2274.9|2274.6|28
1620627000000|2021-05-10 06:10:00|2275.4|2275.1|2274.5|2274.2|2275.6|2275.3|2274.3|2274|17
1620627300000|2021-05-10 06:15:00|2274.7|2274.4|2274.2|2273.9|2274.7|2274.4|2273.1|2272.8|77
1620627600000|2021-05-10 06:20:00|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.5|2273.2|11
1620627900000|2021-05-10 06:25:00|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2273.2|2272.9|27
1620628200000|2021-05-10 06:30:00|2274.2|2273.9|2273.8|2273.5|2274.5|2274.2|2273.6|2273.3|40
1620628500000|2021-05-10 06:35:00|2273.5|2273.2|2273.5|2273.2|2274.1|2273.8|2273.1|2272.8|38
1620628800000|2021-05-10 06:40:00|2273.4|2273.1|2272.8|2272.5|2273.4|2273.1|2272.1|2271.8|61
1620629100000|2021-05-10 06:45:00|2272.7|2272.4|2271.4|2271.1|2272.7|2272.4|2271.4|2271.1|82
1620629400000|2021-05-10 06:50:00|2272|2271.7|2273.5|2273.2|2273.7|2273.4|2271.8|2271.5|47
1620629700000|2021-05-10 06:55:00|2273.4|2273.1|2274.2|2273.9|2274.5|2274.2|2273|2272.7|83
1620630000000|2021-05-10 07:00:00|2274.5|2274.2|2272.7|2272.4|2274.5|2274.2|2272.3|2272|120
1620630300000|2021-05-10 07:05:00|2272.6|2272.3|2271.6|2271.3|2272.8|2272.5|2270.4|2270.1|199
1620630600000|2021-05-10 07:10:00|2271.8|2271.5|2269.8|2269.5|2271.9|2271.6|2269.6|2269.3|160
1620630900000|2021-05-10 07:15:00|2270.2|2269.9|2269.3|2269|2270.3|2270|2268.2|2267.9|198
1620631200000|2021-05-10 07:20:00|2268.7|2268.4|2267.1|2266.8|2269.3|2269|2266|2265.7|263
1620631500000|2021-05-10 07:25:00|2266.8|2266.5|2265.5|2265.2|2266.9|2266.6|2265|2264.7|143
1620631800000|2021-05-10 07:30:00|2265.2|2264.9|2266|2265.7|2266.1|2265.8|2263.8|2263.5|337
1620632100000|2021-05-10 07:35:00|2266.2|2265.9|2266|2265.7|2266.6|2266.3|2265.1|2264.8|214
1620632400000|2021-05-10 07:40:00|2266.1|2265.8|2264.8|2264.5|2266.4|2266.1|2264.2|2263.9|163
1620632700000|2021-05-10 07:45:00|2264.6|2264.3|2263.5|2263.2|2264.9|2264.6|2263.3|2263|201
1620633000000|2021-05-10 07:50:00|2263.2|2262.9|2264.7|2264.4|2264.7|2264.4|2262.8|2262.5|167
1620633300000|2021-05-10 07:55:00|2264.5|2264.2|2263.6|2263.3|2264.5|2264.2|2263.2|2262.9|83
1620633600000|2021-05-10 08:00:00|2263.8|2263.5|2263.6|2263.3|2264.5|2264.2|2263.2|2262.9|130
1620633900000|2021-05-10 08:05:00|2263.5|2263.2|2264.3|2264|2264.8|2264.5|2263.5|2263.2|70
1620634200000|2021-05-10 08:10:00|2264.4|2264.1|2264.4|2264.1|2264.8|2264.5|2263.9|2263.6|148
1620634500000|2021-05-10 08:15:00|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2263|2262.7|166
1620634800000|2021-05-10 08:20:00|2264.7|2264.4|2263.7|2263.4|2264.7|2264.4|2263|2262.7|104
1620635100000|2021-05-10 08:25:00|2263.3|2263|2261.4|2261.1|2263.3|2263|2261.2|2260.9|213
1620635400000|2021-05-10 08:30:00|2261.6|2261.3|2260.2|2259.9|2261.6|2261.3|2257.1|2256.8|577
1620635700000|2021-05-10 08:35:00|2260.3|2260|2260.5|2260.2|2261|2260.7|2259.8|2259.5|127
1620636000000|2021-05-10 08:40:00|2260.1|2259.8|2261.1|2260.8|2261.1|2260.8|2259.8|2259.5|75
1620636300000|2021-05-10 08:45:00|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2259.8|2259.5|108
1620636600000|2021-05-10 08:50:00|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2259.5|2259.2|66
1620636900000|2021-05-10 08:55:00|2260.2|2259.9|2259.8|2259.5|2261.4|2261.1|2259.8|2259.5|139
1620637200000|2021-05-10 09:00:00|2259.6|2259.3|2261|2260.7|2261.5|2261.2|2259.6|2259.3|106
1620637500000|2021-05-10 09:05:00|2261.2|2260.9|2262.8|2262.5|2262.8|2262.5|2261|2260.7|69
1620637800000|2021-05-10 09:10:00|2263|2262.7|2261.8|2261.5|2263.2|2262.9|2261.8|2261.5|96
1620638100000|2021-05-10 09:15:00|2261.4|2261.1|2261.7|2261.4|2262|2261.7|2261.2|2260.9|58
1620638400000|2021-05-10 09:20:00|2261.4|2261.1|2261.1|2260.8|2261.8|2261.5|2260.7|2260.4|112
1620638700000|2021-05-10 09:25:00|2260.9|2260.6|2259.9|2259.6|2261.1|2260.8|2259.9|2259.6|69
1620639000000|2021-05-10 09:30:00|2260|2259.7|2259.1|2258.8|2260|2259.7|2258.7|2258.4|64
1620639300000|2021-05-10 09:35:00|2259.4|2259.1|2260.1|2259.8|2260.4|2260.1|2259.2|2258.9|66
1620639600000|2021-05-10 09:40:00|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2258.7|2258.4|24
1620639900000|2021-05-10 09:45:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.2|2257.9|68
1620640200000|2021-05-10 09:50:00|2258.8|2258.5|2260.2|2259.9|2260.2|2259.9|2258.6|2258.3|50
1620640500000|2021-05-10 09:55:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.5|2259.2|40
1620640800000|2021-05-10 10:00:00|2260.4|2260.1|2261.8|2261.5|2262.2|2261.9|2259.4|2259.1|126
1620641100000|2021-05-10 10:05:00|2261.5|2261.2|2261.8|2261.5|2262.2|2261.9|2261.1|2260.8|228
1620641400000|2021-05-10 10:10:00|2261.5|2261.2|2261.1|2260.8|2261.6|2261.3|2260.5|2260.2|167
1620641700000|2021-05-10 10:15:00|2261.2|2260.9|2260.5|2260.2|2261.2|2260.9|2259.9|2259.6|108
1620642000000|2021-05-10 10:20:00|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260|2259.7|64
1620642300000|2021-05-10 10:25:00|2260.7|2260.4|2261.3|2261|2261.4|2261.1|2260.3|2260|41
1620642600000|2021-05-10 10:30:00|2261.2|2260.9|2259|2258.7|2261.4|2261.1|2258.9|2258.6|88
1620642900000|2021-05-10 10:35:00|2258.7|2258.4|2259.7|2259.4|2260.1|2259.8|2258|2257.7|153
1620643200000|2021-05-10 10:40:00|2259.6|2259.3|2261.4|2261.1|2261.6|2261.3|2259.4|2259.1|123
1620643500000|2021-05-10 10:45:00|2261.2|2260.9|2259.9|2259.6|2261.4|2261.1|2259.9|2259.6|61
1620643800000|2021-05-10 10:50:00|2260|2259.7|2259.5|2259.2|2260.2|2259.9|2259|2258.7|72
1620644100000|2021-05-10 10:55:00|2259.1|2258.8|2260.4|2260.1|2260.7|2260.4|2258.7|2258.4|140
1620644400000|2021-05-10 11:00:00|2260.5|2260.2|2260.2|2259.9|2261.1|2260.8|2259.7|2259.4|282
1620644700000|2021-05-10 11:05:00|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.2|2258.9|253
1620645000000|2021-05-10 11:10:00|2259.7|2259.4|2259|2258.7|2260.2|2259.9|2259|2258.7|222
1620645300000|2021-05-10 11:15:00|2258.8|2258.5|2259|2258.7|2259.9|2259.6|2258.4|2258.1|218
1620645600000|2021-05-10 11:20:00|2259.4|2259.1|2256|2255.7|2259.5|2259.2|2255.9|2255.6|450
1620645900000|2021-05-10 11:25:00|2255.9|2255.6|2256.3|2256|2256.8|2256.5|2255.5|2255.2|348
1620646200000|2021-05-10 11:30:00|2256.1|2255.8|2254.2|2253.9|2256.3|2256|2253.2|2252.9|743
1620646500000|2021-05-10 11:35:00|2254.1|2253.8|2254.9|2254.6|2255.1|2254.8|2253.5|2253.2|254
1620646800000|2021-05-10 11:40:00|2254.8|2254.5|2254.8|2254.5|2255.1|2254.8|2254.2|2253.9|220
1620647100000|2021-05-10 11:45:00|2254.9|2254.6|2256.6|2256.3|2256.8|2256.5|2254.7|2254.4|417
1620647400000|2021-05-10 11:50:00|2256.8|2256.5|2257.3|2257|2257.6|2257.3|2256.6|2256.3|164
1620647700000|2021-05-10 11:55:00|2257.2|2256.9|2256.5|2256.2|2257.2|2256.9|2256|2255.7|244
1620648000000|2021-05-10 12:00:00|2256.3|2256|2257.2|2256.9|2257.4|2257.1|2255.6|2255.3|216
1620648300000|2021-05-10 12:05:00|2257.4|2257.1|2258.8|2258.5|2258.9|2258.6|2257.4|2257.1|301
1620648600000|2021-05-10 12:10:00|2258.7|2258.4|2258.8|2258.5|2260.3|2260|2258.7|2258.4|209
1620648900000|2021-05-10 12:15:00|2258.6|2258.3|2258.7|2258.4|2259.2|2258.9|2257.9|2257.6|334
1620649200000|2021-05-10 12:20:00|2258.6|2258.3|2259.4|2259.1|2260.8|2260.5|2258.5|2258.2|369
1620649500000|2021-05-10 12:25:00|2259.5|2259.2|2261.3|2261|2261.4|2261.1|2259.4|2259.1|200
1620649800000|2021-05-10 12:30:00|2261.4|2261.1|2261.5|2261.2|2262.7|2262.4|2261.4|2261.1|322
1620650100000|2021-05-10 12:35:00|2261.7|2261.4|2262.4|2262.1|2263.8|2263.5|2261.7|2261.4|277
1620650400000|2021-05-10 12:40:00|2262.5|2262.2|2263.1|2262.8|2263.2|2262.9|2262.3|2262|290
1620650700000|2021-05-10 12:45:00|2263|2262.7|2264.3|2264|2264.5|2264.2|2262.9|2262.6|213
1620651000000|2021-05-10 12:50:00|2264.2|2263.9|2264.3|2264|2265.9|2265.6|2264.2|2263.9|515
1620651300000|2021-05-10 12:55:00|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2263.3|2263|291
1620651600000|2021-05-10 13:00:00|2264.3|2264|2264.2|2263.9|2265.6|2265.3|2263.1|2262.8|361
1620651900000|2021-05-10 13:05:00|2264.3|2264|2265.5|2265.2|2267.3|2267|2264.3|2264|622
1620652200000|2021-05-10 13:10:00|2265.8|2265.5|2265.9|2265.6|2266.5|2266.2|2264.8|2264.5|379
1620652500000|2021-05-10 13:15:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2265.2|2264.9|293
1620652800000|2021-05-10 13:20:00|2266.3|2266|2268.7|2268.4|2268.9|2268.6|2266.3|2266|598
1620653100000|2021-05-10 13:25:00|2268.8|2268.5|2267.2|2266.9|2271.5|2271.2|2266.4|2266.1|1223
1620653400000|2021-05-10 13:30:00|2268.1|2267.8|2264.7|2264.4|2271.9|2271.6|2258.6|2258.3|7482
1620653700000|2021-05-10 13:35:00|2264.8|2264.5|2259.4|2259.1|2265.2|2264.9|2257.9|2257.6|3271
1620654000000|2021-05-10 13:40:00|2259.5|2259.2|2252.1|2251.8|2260|2259.7|2251.3|2251|4576
1620654300000|2021-05-10 13:45:00|2251.9|2251.6|2254.4|2254.1|2257.3|2257|2246.8|2246.5|5487
1620654600000|2021-05-10 13:50:00|2254.7|2254.4|2248.6|2248.3|2254.7|2254.4|2247.9|2247.6|3056
1620654900000|2021-05-10 13:55:00|2248.8|2248.5|2253.3|2253|2253.4|2253.1|2247.3|2247|2615
1620655200000|2021-05-10 14:00:00|2253.9|2253.6|2252.5|2252.2|2254.1|2253.8|2248.3|2248|2483
1620655500000|2021-05-10 14:05:00|2252.6|2252.3|2254.8|2254.5|2255.4|2255.1|2249|2248.7|1707
1620655800000|2021-05-10 14:10:00|2254.5|2254.2|2260|2259.7|2261.9|2261.6|2254.5|2254.2|3144
1620656100000|2021-05-10 14:15:00|2259.8|2259.5|2259.3|2259|2260.7|2260.4|2255.8|2255.5|3084
1620656400000|2021-05-10 14:20:00|2259.1|2258.8|2254.6|2254.3|2260.7|2260.4|2253.7|2253.4|2367
1620656700000|2021-05-10 14:25:00|2254.5|2254.2|2251.5|2251.2|2254.8|2254.5|2250.3|2250|2095
1620657000000|2021-05-10 14:30:00|2251.4|2251.1|2247.9|2247.6|2252.4|2252.1|2247.6|2247.3|2365
1620657300000|2021-05-10 14:35:00|2248.1|2247.8|2251.3|2251|2251.5|2251.2|2247.3|2247|1744
1620657600000|2021-05-10 14:40:00|2251.4|2251.1|2249.1|2248.8|2251.4|2251.1|2246.6|2246.3|1549
1620657900000|2021-05-10 14:45:00|2249|2248.7|2245|2244.7|2249.1|2248.8|2244.2|2243.9|2530
1620658200000|2021-05-10 14:50:00|2245.1|2244.8|2247.8|2247.5|2249.8|2249.5|2244.8|2244.5|2309
1620658500000|2021-05-10 14:55:00|2247.4|2247.1|2250.2|2249.9|2251.2|2250.9|2246.7|2246.4|1659
1620658800000|2021-05-10 15:00:00|2250|2249.7|2252.2|2251.9|2252.7|2252.4|2249.2|2248.9|1387
1620659100000|2021-05-10 15:05:00|2252|2251.7|2253|2252.7|2254.6|2254.3|2251.7|2251.4|1276
1620659400000|2021-05-10 15:10:00|2253.1|2252.8|2251.8|2251.5|2254.6|2254.3|2251.6|2251.3|1690
1620659700000|2021-05-10 15:15:00|2251.7|2251.4|2254|2253.7|2254.2|2253.9|2246.9|2246.6|2359
1620660000000|2021-05-10 15:20:00|2254.1|2253.8|2256.5|2256.2|2257.2|2256.9|2254|2253.7|1577
1620660300000|2021-05-10 15:25:00|2256.3|2256|2257.5|2257.2|2257.5|2257.2|2255.3|2255|938
1620660600000|2021-05-10 15:30:00|2257.4|2257.1|2256.9|2256.6|2257.9|2257.6|2255.4|2255.1|1157
1620660900000|2021-05-10 15:35:00|2256.8|2256.5|2257.3|2257|2258.2|2257.9|2256|2255.7|969
1620661200000|2021-05-10 15:40:00|2257.4|2257.1|2257.8|2257.5|2258.4|2258.1|2256.6|2256.3|573
1620661500000|2021-05-10 15:45:00|2258.2|2257.9|2257|2256.7|2258.3|2258|2254.9|2254.6|1012
1620661800000|2021-05-10 15:50:00|2257.1|2256.8|2256.3|2256|2257.4|2257.1|2254.5|2254.2|659
1620662100000|2021-05-10 15:55:00|2256.4|2256.1|2257.5|2257.2|2258.7|2258.4|2256.4|2256.1|698
1620662400000|2021-05-10 16:00:00|2257.6|2257.3|2258.7|2258.4|2259|2258.7|2256.9|2256.6|831
1620662700000|2021-05-10 16:05:00|2258.4|2258.1|2256.9|2256.6|2258.4|2258.1|2256.7|2256.4|522
1620663000000|2021-05-10 16:10:00|2257|2256.7|2258.1|2257.8|2258.7|2258.4|2256.5|2256.2|733
1620663300000|2021-05-10 16:15:00|2258|2257.7|2258.4|2258.1|2259|2258.7|2257.3|2257|716
1620663600000|2021-05-10 16:20:00|2258.1|2257.8|2258.5|2258.2|2258.9|2258.6|2257.2|2256.9|600
1620663900000|2021-05-10 16:25:00|2258.3|2258|2253.8|2253.5|2260|2259.7|2253|2252.7|1814
1620664200000|2021-05-10 16:30:00|2253.6|2253.3|2254.2|2253.9|2255.1|2254.8|2252.9|2252.6|1132
1620664500000|2021-05-10 16:35:00|2254.1|2253.8|2254.1|2253.8|2255.5|2255.2|2252.6|2252.3|1207
1620664800000|2021-05-10 16:40:00|2253.9|2253.6|2251.6|2251.3|2254.6|2254.3|2250.6|2250.3|1138
1620665100000|2021-05-10 16:45:00|2251.3|2251|2251|2250.7|2252.4|2252.1|2250.7|2250.4|834
1620665400000|2021-05-10 16:50:00|2251.1|2250.8|2249.5|2249.2|2251.8|2251.5|2249.4|2249.1|864
1620665700000|2021-05-10 16:55:00|2249.4|2249.1|2248.6|2248.3|2250.3|2250|2247.1|2246.8|1069
1620666000000|2021-05-10 17:00:00|2248.5|2248.2|2248.6|2248.3|2250.4|2250.1|2247.3|2247|837
1620666300000|2021-05-10 17:05:00|2248.7|2248.4|2248.5|2248.2|2248.9|2248.6|2246.9|2246.6|769
1620666600000|2021-05-10 17:10:00|2248.6|2248.3|2250.4|2250.1|2251.1|2250.8|2247.5|2247.2|728
1620666900000|2021-05-10 17:15:00|2250.3|2250|2249.3|2249|2250.6|2250.3|2248|2247.7|788
1620667200000|2021-05-10 17:20:00|2249.2|2248.9|2252.8|2252.5|2252.9|2252.6|2249.2|2248.9|679
1620667500000|2021-05-10 17:25:00|2252.9|2252.6|2249.1|2248.8|2253.1|2252.8|2249.1|2248.8|715
1620667800000|2021-05-10 17:30:00|2249.2|2248.9|2248.9|2248.6|2250.4|2250.1|2247.7|2247.4|797
1620668100000|2021-05-10 17:35:00|2248.8|2248.5|2247.2|2246.9|2248.9|2248.6|2246.3|2246|986
1620668400000|2021-05-10 17:40:00|2247.1|2246.8|2246|2245.7|2247.4|2247.1|2245.1|2244.8|1047
1620668700000|2021-05-10 17:45:00|2246.1|2245.8|2246.9|2246.6|2248.2|2247.9|2245.7|2245.4|736
1620669000000|2021-05-10 17:50:00|2247|2246.7|2246.8|2246.5|2248.5|2248.2|2246.3|2246|577
1620669300000|2021-05-10 17:55:00|2247|2246.7|2246|2245.7|2248.9|2248.6|2244.2|2243.9|1340
1620669600000|2021-05-10 18:00:00|2246.3|2246|2244.6|2244.3|2246.5|2246.2|2242.8|2242.5|1705
1620669900000|2021-05-10 18:05:00|2244.7|2244.4|2244.3|2244|2245.5|2245.2|2242.9|2242.6|770
1620670200000|2021-05-10 18:10:00|2244|2243.7|2245|2244.7|2245.9|2245.6|2243.9|2243.6|826
1620670500000|2021-05-10 18:15:00|2244.9|2244.6|2237.3|2237|2244.9|2244.6|2233.3|2233|4693
1620670800000|2021-05-10 18:20:00|2237.4|2237.1|2234.8|2234.5|2238.4|2238.1|2226.8|2226.5|5652
1620671100000|2021-05-10 18:25:00|2234.9|2234.6|2232.5|2232.2|2236.7|2236.4|2230.2|2229.9|1999
1620671400000|2021-05-10 18:30:00|2232.1|2231.8|2233.6|2233.3|2233.8|2233.5|2227.2|2226.9|2950
1620671700000|2021-05-10 18:35:00|2233|2232.7|2231.5|2231.2|2234.4|2234.1|2228|2227.7|1898
1620672000000|2021-05-10 18:40:00|2231.2|2230.9|2226.9|2226.6|2232.3|2232|2226.1|2225.8|1373
1620672300000|2021-05-10 18:45:00|2226.5|2226.2|2224.2|2223.9|2228.8|2228.5|2223.8|2223.5|1995
1620672600000|2021-05-10 18:50:00|2224.3|2224|2223.2|2222.9|2224.4|2224.1|2220.7|2220.4|2727
1620672900000|2021-05-10 18:55:00|2223.3|2223|2225.6|2225.3|2225.9|2225.6|2220.9|2220.6|1478
1620673200000|2021-05-10 19:00:00|2225.5|2225.2|2227.4|2227.1|2228.2|2227.9|2224.2|2223.9|1671
1620673500000|2021-05-10 19:05:00|2227.2|2226.9|2225.9|2225.6|2227.2|2226.9|2221.7|2221.4|1124
1620673800000|2021-05-10 19:10:00|2226|2225.7|2224.4|2224.1|2228.2|2227.9|2224.4|2224.1|1080
1620674100000|2021-05-10 19:15:00|2224.3|2224|2222.7|2222.4|2226.1|2225.8|2221.9|2221.6|1179
1620674400000|2021-05-10 19:20:00|2223|2222.7|2221.8|2221.5|2223|2222.7|2217.4|2217.1|3340
1620674700000|2021-05-10 19:25:00|2221.7|2221.4|2223.9|2223.6|2225.3|2225|2220|2219.7|1098
1620675000000|2021-05-10 19:30:00|2224.1|2223.8|2224.9|2224.6|2225.4|2225.1|2220.9|2220.6|1198
1620675300000|2021-05-10 19:35:00|2225|2224.7|2223.7|2223.4|2225|2224.7|2220.6|2220.3|1999
1620675600000|2021-05-10 19:40:00|2223.9|2223.6|2223.1|2222.8|2224.6|2224.3|2222.5|2222.2|1152
1620675900000|2021-05-10 19:45:00|2223.3|2223|2220.3|2220|2225.2|2224.9|2218|2217.7|2208
1620676200000|2021-05-10 19:50:00|2220|2219.7|2216.5|2216.2|2220.8|2220.5|2216.5|2216.2|3265
1620676500000|2021-05-10 19:55:00|2216.9|2216.6|2212.6|2212.3|2219.7|2219.4|2212.4|2212.1|10236
1620676800000|2021-05-10 20:00:00|2212.5|2212.2|2209.6|2209.3|2214.3|2214|2207.6|2207.3|3700
1620677100000|2021-05-10 20:05:00|2209.7|2209.4|2213.3|2213|2213.8|2213.5|2209.7|2209.4|1145
1620677400000|2021-05-10 20:10:00|2213.2|2212.9|2211.3|2210.5|2213.3|2213|2209.8|2209.5|1106
1620677700000|2021-05-10 20:15:00|2211.4|2210.6|2211|2210.2|2211.4|2210.6|2211|2210.2|2
1620678000000|2021-05-10 20:20:00|2211.1|2210.3|2211|2210.2|2211.1|2210.3|2210.8|2210|0
1620678300000|2021-05-10 20:25:00|2211.1|2210.3|2210.8|2210|2211.2|2210.4|2210.7|2209.9|0
1620678600000|2021-05-10 20:30:00|2210.7|2210.4|2211.3|2211|2212.8|2212.5|2210.2|2209.9|244
1620678900000|2021-05-10 20:35:00|2211.5|2211.2|2209.7|2209.4|2211.5|2211.2|2209.2|2208.9|209
1620679200000|2021-05-10 20:40:00|2209.8|2209.5|2209.2|2208.9|2210.2|2209.9|2209|2208.7|187
1620679500000|2021-05-10 20:45:00|2209.6|2209.3|2207.5|2207.2|2210.1|2209.8|2207.5|2207.2|168
1620679800000|2021-05-10 20:50:00|2207.7|2207.4|2204.5|2204.2|2208.8|2208.5|2204|2203.7|333
1620680100000|2021-05-10 20:55:00|2204.6|2204.3|2205.4|2204.6|2205.7|2205.4|2204.2|2203.9|298
1620680400000|2021-05-10 21:00:00|2206.3|2205.5|2207.1|2206.3|2207.2|2206.4|2206.3|2205.5|0
1620680700000|2021-05-10 21:05:00|2207.2|2206.4|2207.6|2206.8|2207.6|2206.8|2207.1|2206.3|0
1620681000000|2021-05-10 21:10:00|2207.5|2206.7|2208.2|2207.4|2208.2|2207.4|2207.4|2206.6|0
1620681300000|2021-05-10 21:15:00|2208.3|2207.5|2208.7|2207.9|2208.8|2208|2208.3|2207.5|0
1620681600000|2021-05-10 21:20:00|2208.6|2207.8|2208.6|2207.8|2208.8|2208|2208.6|2207.8|0
1620681900000|2021-05-10 21:25:00|2208.7|2207.9|2208.9|2208.1|2209|2208.2|2208.6|2207.8|0
1620682200000|2021-05-10 21:30:00|2208.8|2208|2209.3|2208.5|2209.8|2209|2208.8|2208|0
1620682500000|2021-05-10 21:35:00|2209.2|2208.4|2209.3|2208.5|2209.3|2208.5|2209.2|2208.4|0
1620682800000|2021-05-10 21:40:00|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|0
1620683100000|2021-05-10 21:45:00|2209.3|2208.5|2211.5|2210.7|2211.5|2210.7|2209.3|2208.5|0
1620683400000|2021-05-10 21:50:00|2211.6|2210.8|2211.8|2211|2211.8|2211|2211.6|2210.8|0
1620683700000|2021-05-10 21:55:00|2211.9|2211.1|2211|2210.2|2211.9|2211.1|2211|2210.2|0
1620684000000|2021-05-10 22:00:00|2210.9|2210.1|2209.4|2209.1|2210.9|2210.1|2206.3|2206|244
1620684300000|2021-05-10 22:05:00|2209.2|2208.9|2210.7|2210.4|2210.9|2210.6|2207.6|2207.3|217
1620684600000|2021-05-10 22:10:00|2210.5|2210.2|2209.9|2209.6|2210.8|2210.5|2209.1|2208.8|62
1620684900000|2021-05-10 22:15:00|2209.5|2209.2|2210.4|2210.1|2210.6|2210.3|2209.2|2208.9|79
1620685200000|2021-05-10 22:20:00|2210.5|2210.2|2209.9|2209.6|2210.8|2210.5|2209.2|2208.9|137
1620685500000|2021-05-10 22:25:00|2210|2209.7|2210.3|2210|2210.4|2210.1|2209.2|2208.9|62
1620685800000|2021-05-10 22:30:00|2210.5|2210.2|2211.3|2211|2211.3|2211|2210.3|2210|48
1620686100000|2021-05-10 22:35:00|2211.2|2210.9|2211.2|2210.9|2211.5|2211.2|2210.4|2210.1|63
1620686400000|2021-05-10 22:40:00|2211.1|2210.8|2212.3|2212|2212.4|2212.1|2211.1|2210.8|56
1620686700000|2021-05-10 22:45:00|2212.1|2211.8|2211.4|2211.1|2212.1|2211.8|2211.4|2211.1|55
1620687000000|2021-05-10 22:50:00|2211.9|2211.6|2212.2|2211.9|2212.6|2212.3|2211.2|2210.9|85
1620687300000|2021-05-10 22:55:00|2212.5|2212.2|2212.6|2212.3|2213|2212.7|2212|2211.7|93
1620687600000|2021-05-10 23:00:00|2212.4|2212.1|2212.1|2211.8|2212.6|2212.3|2211.9|2211.6|42
1620687900000|2021-05-10 23:05:00|2212.3|2212|2213|2212.7|2213.3|2213|2212.1|2211.8|82
1620688200000|2021-05-10 23:10:00|2213.4|2213.1|2211.2|2210.9|2213.4|2213.1|2211|2210.7|132
1620688500000|2021-05-10 23:15:00|2211.3|2211|2210.2|2209.9|2211.7|2211.4|2210.1|2209.8|113
1620688800000|2021-05-10 23:20:00|2210.1|2209.8|2210.6|2210.3|2211.4|2211.1|2209.6|2209.3|90
1620689100000|2021-05-10 23:25:00|2210.8|2210.5|2210.4|2210.1|2210.9|2210.6|2209.6|2209.3|30
1620689400000|2021-05-10 23:30:00|2210.1|2209.8|2210|2209.7|2210.5|2210.2|2209.6|2209.3|52
1620689700000|2021-05-10 23:35:00|2209.8|2209.5|2209.9|2209.6|2210.1|2209.8|2209.1|2208.8|69
1620690000000|2021-05-10 23:40:00|2210.1|2209.8|2208.9|2208.6|2210.3|2210|2208.9|2208.6|47
1620690300000|2021-05-10 23:45:00|2209.1|2208.8|2209.7|2209.4|2210.1|2209.8|2208.9|2208.6|86
1620690600000|2021-05-10 23:50:00|2209.5|2209.2|2209.8|2209.5|2210.1|2209.8|2209.4|2209.1|28
1620690900000|2021-05-10 23:55:00|2210|2209.7|2209.7|2209.4|2210.7|2210.4|2209.7|2209.4|69
1620604800000|2021-05-10 00:00:00|2272.4|2272.1|2274.2|2273.9|2274.2|2273.9|2271.6|2271.3|80
1620605100000|2021-05-10 00:05:00|2274.3|2274|2276.4|2276.1|2276.5|2276.2|2274|2273.7|337
1620605400000|2021-05-10 00:10:00|2276.5|2276.2|2279|2278.7|2279.7|2279.4|2275.9|2275.6|358
1620605700000|2021-05-10 00:15:00|2279.3|2279|2277.8|2277.5|2279.3|2279|2277.1|2276.8|176
1620606000000|2021-05-10 00:20:00|2277.9|2277.6|2277.7|2277.4|2278.3|2278|2277.4|2277.1|69
1620606300000|2021-05-10 00:25:00|2277.5|2277.2|2277.2|2276.9|2277.7|2277.4|2276.7|2276.4|67
1620606600000|2021-05-10 00:30:00|2277.3|2277|2277.8|2277.5|2278.3|2278|2277.1|2276.8|60
1620606900000|2021-05-10 00:35:00|2277.5|2277.2|2277.1|2276.8|2277.8|2277.5|2277.1|2276.8|16
1620607200000|2021-05-10 00:40:00|2277|2276.7|2276.6|2276.3|2277.2|2276.9|2276|2275.7|65
1620607500000|2021-05-10 00:45:00|2276.7|2276.4|2276.5|2276.2|2277|2276.7|2276.4|2276.1|68
1620607800000|2021-05-10 00:50:00|2276.2|2275.9|2276.9|2276.6|2277|2276.7|2276.2|2275.9|33
1620608100000|2021-05-10 00:55:00|2276.7|2276.4|2275.8|2275.5|2277|2276.7|2275.7|2275.4|39
1620608400000|2021-05-10 01:00:00|2275.7|2275.4|2276.9|2276.6|2276.9|2276.6|2275.1|2274.8|59
1620608700000|2021-05-10 01:05:00|2276.8|2276.5|2276.8|2276.5|2277.5|2277.2|2276.4|2276.1|70
1620609000000|2021-05-10 01:10:00|2277.1|2276.8|2276.9|2276.6|2277.1|2276.8|2276.7|2276.4|13
1620609300000|2021-05-10 01:15:00|2277.1|2276.8|2277.9|2277.6|2278|2277.7|2276.7|2276.4|106
1620609600000|2021-05-10 01:20:00|2278.1|2277.8|2277.4|2277.1|2278.3|2278|2277.1|2276.8|104
1620609900000|2021-05-10 01:25:00|2277.2|2276.9|2277.6|2277.3|2277.6|2277.3|2277|2276.7|47
1620610200000|2021-05-10 01:30:00|2277|2276.7|2276.6|2276.3|2277.2|2276.9|2276.4|2276.1|40
1620610500000|2021-05-10 01:35:00|2276.4|2276.1|2277|2276.7|2277.3|2277|2276.2|2275.9|51
1620610800000|2021-05-10 01:40:00|2276.8|2276.5|2278.8|2278.5|2278.8|2278.5|2276.8|2276.5|86
1620611100000|2021-05-10 01:45:00|2279|2278.7|2277.8|2277.5|2279.1|2278.8|2277.8|2277.5|35
1620611400000|2021-05-10 01:50:00|2278.1|2277.8|2278.5|2278.2|2278.8|2278.5|2277.8|2277.5|63
1620611700000|2021-05-10 01:55:00|2278.4|2278.1|2278.2|2277.9|2279.4|2279.1|2278.2|2277.9|82
1620612000000|2021-05-10 02:00:00|2277.9|2277.6|2278.2|2277.9|2278.8|2278.5|2277.8|2277.5|133
1620612300000|2021-05-10 02:05:00|2278.1|2277.8|2278.3|2278|2278.4|2278.1|2278|2277.7|40
1620612600000|2021-05-10 02:10:00|2278|2277.7|2277.3|2277|2278.3|2278|2277.3|2277|40
1620612900000|2021-05-10 02:15:00|2277.4|2277.1|2276.8|2276.5|2278|2277.7|2276.8|2276.5|29
1620613200000|2021-05-10 02:20:00|2276.7|2276.4|2276.5|2276.2|2277.4|2277.1|2276|2275.7|50
1620613500000|2021-05-10 02:25:00|2276.4|2276.1|2277|2276.7|2277.3|2277|2276.4|2276.1|42
1620613800000|2021-05-10 02:30:00|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2276.3|2276|38
1620614100000|2021-05-10 02:35:00|2276.9|2276.6|2277.9|2277.6|2278.2|2277.9|2276.9|2276.6|136
1620614400000|2021-05-10 02:40:00|2277.2|2276.9|2276.5|2276.2|2277.3|2277|2276.5|2276.2|17
1620614700000|2021-05-10 02:45:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.6|2275.3|27
1620615000000|2021-05-10 02:50:00|2276.3|2276|2276.5|2276.2|2276.6|2276.3|2275.7|2275.4|35
1620615300000|2021-05-10 02:55:00|2276.4|2276.1|2275.8|2275.5|2276.4|2276.1|2275.5|2275.2|29
1620615600000|2021-05-10 03:00:00|2275.9|2275.6|2276.4|2276.1|2276.6|2276.3|2275.9|2275.6|27
1620615900000|2021-05-10 03:05:00|2276.1|2275.8|2275.3|2275|2276.1|2275.8|2275.2|2274.9|38
1620616200000|2021-05-10 03:10:00|2275.2|2274.9|2276.2|2275.9|2276.5|2276.2|2275|2274.7|106
1620616500000|2021-05-10 03:15:00|2276|2275.7|2275.1|2274.8|2276|2275.7|2275.1|2274.8|21
1620616800000|2021-05-10 03:20:00|2274.9|2274.6|2275.2|2274.9|2275.3|2275|2274.6|2274.3|36
1620617100000|2021-05-10 03:25:00|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.7|2274.4|13
1620617400000|2021-05-10 03:30:00|2275|2274.7|2275.5|2275.2|2275.7|2275.4|2275|2274.7|8
1620617700000|2021-05-10 03:35:00|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|32
1620618000000|2021-05-10 03:40:00|2275.2|2274.9|2275|2274.7|2275.4|2275.1|2275|2274.7|19
1620618300000|2021-05-10 03:45:00|2274.8|2274.5|2275|2274.7|2275|2274.7|2274.8|2274.5|8
1620618600000|2021-05-10 03:50:00|2275.1|2274.8|2275.3|2275|2275.6|2275.3|2275.1|2274.8|11
1620618900000|2021-05-10 03:55:00|2275.2|2274.9|2275.3|2275|2275.8|2275.5|2275.2|2274.9|24
1620619200000|2021-05-10 04:00:00|2275.1|2274.8|2274.8|2274.5|2275.3|2275|2274.7|2274.4|21
1620619500000|2021-05-10 04:05:00|2274.7|2274.4|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|7
1620619800000|2021-05-10 04:10:00|2274.7|2274.4|2275.5|2275.2|2275.5|2275.2|2274.7|2274.4|14
1620620100000|2021-05-10 04:15:00|2275.1|2274.8|2275.5|2275.2|2275.8|2275.5|2275.1|2274.8|19
1620620400000|2021-05-10 04:20:00|2275.3|2275|2275.8|2275.5|2275.8|2275.5|2275|2274.7|15
1620620700000|2021-05-10 04:25:00|2275.3|2275|2276|2275.7|2276.6|2276.3|2275.3|2275|29
1620621000000|2021-05-10 04:30:00|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.4|2275.1|12
1620621300000|2021-05-10 04:35:00|2275.9|2275.6|2275.3|2275|2275.9|2275.6|2275.3|2275|18
1620621600000|2021-05-10 04:40:00|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|9
1620621900000|2021-05-10 04:45:00|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2274.9|2274.6|17
1620622200000|2021-05-10 04:50:00|2274.8|2274.5|2274.4|2274.1|2275.2|2274.9|2274|2273.7|56
1620622500000|2021-05-10 04:55:00|2274.2|2273.9|2274.3|2274|2274.5|2274.2|2273.9|2273.6|18
1620622800000|2021-05-10 05:00:00|2274.5|2274.2|2274|2273.7|2274.5|2274.2|2274|2273.7|11
1620623100000|2021-05-10 05:05:00|2273.9|2273.6|2272.8|2272.5|2274.5|2274.2|2272.4|2272.1|122
1620623400000|2021-05-10 05:10:00|2272.7|2272.4|2272.4|2272.1|2272.8|2272.5|2272|2271.7|60
1620623700000|2021-05-10 05:15:00|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2272.3|2272|31
1620624000000|2021-05-10 05:20:00|2272.9|2272.6|2273.2|2272.9|2273.8|2273.5|2272.8|2272.5|31
1620624300000|2021-05-10 05:25:00|2273|2272.7|2273.1|2272.8|2273.3|2273|2272.9|2272.6|27
1620624600000|2021-05-10 05:30:00|2273|2272.7|2274.2|2273.9|2274.2|2273.9|2273|2272.7|17
1620624900000|2021-05-10 05:35:00|2274.5|2274.2|2274.3|2274|2275.3|2275|2274.2|2273.9|48
1620625200000|2021-05-10 05:40:00|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.4|2273.1|25
1620625500000|2021-05-10 05:45:00|2274.1|2273.8|2274.2|2273.9|2274.3|2274|2273.8|2273.5|21
1620625800000|2021-05-10 05:50:00|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|11
1620626100000|2021-05-10 05:55:00|2273.7|2273.4|2274.9|2274.6|2275.2|2274.9|2273.1|2272.8|54
1620626400000|2021-05-10 06:00:00|2274.8|2274.5|2275.2|2274.9|2275.7|2275.4|2274.3|2274|70
1620626700000|2021-05-10 06:05:00|2275.1|2274.8|2275.7|2275.4|2275.7|2275.4|2274.9|2274.6|28
1620627000000|2021-05-10 06:10:00|2275.4|2275.1|2274.5|2274.2|2275.6|2275.3|2274.3|2274|17
1620627300000|2021-05-10 06:15:00|2274.7|2274.4|2274.2|2273.9|2274.7|2274.4|2273.1|2272.8|77
1620627600000|2021-05-10 06:20:00|2274.1|2273.8|2273.8|2273.5|2274.1|2273.8|2273.5|2273.2|11
1620627900000|2021-05-10 06:25:00|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2273.2|2272.9|27
1620628200000|2021-05-10 06:30:00|2274.2|2273.9|2273.8|2273.5|2274.5|2274.2|2273.6|2273.3|40
1620628500000|2021-05-10 06:35:00|2273.5|2273.2|2273.5|2273.2|2274.1|2273.8|2273.1|2272.8|38
1620628800000|2021-05-10 06:40:00|2273.4|2273.1|2272.8|2272.5|2273.4|2273.1|2272.1|2271.8|61
1620629100000|2021-05-10 06:45:00|2272.7|2272.4|2271.4|2271.1|2272.7|2272.4|2271.4|2271.1|82
1620629400000|2021-05-10 06:50:00|2272|2271.7|2273.5|2273.2|2273.7|2273.4|2271.8|2271.5|47
1620629700000|2021-05-10 06:55:00|2273.4|2273.1|2274.2|2273.9|2274.5|2274.2|2273|2272.7|83
1620630000000|2021-05-10 07:00:00|2274.5|2274.2|2272.7|2272.4|2274.5|2274.2|2272.3|2272|120
1620630300000|2021-05-10 07:05:00|2272.6|2272.3|2271.6|2271.3|2272.8|2272.5|2270.4|2270.1|199
1620630600000|2021-05-10 07:10:00|2271.8|2271.5|2269.8|2269.5|2271.9|2271.6|2269.6|2269.3|160
1620630900000|2021-05-10 07:15:00|2270.2|2269.9|2269.3|2269|2270.3|2270|2268.2|2267.9|198
1620631200000|2021-05-10 07:20:00|2268.7|2268.4|2267.1|2266.8|2269.3|2269|2266|2265.7|263
1620631500000|2021-05-10 07:25:00|2266.8|2266.5|2265.5|2265.2|2266.9|2266.6|2265|2264.7|143
1620631800000|2021-05-10 07:30:00|2265.2|2264.9|2266|2265.7|2266.1|2265.8|2263.8|2263.5|337
1620632100000|2021-05-10 07:35:00|2266.2|2265.9|2266|2265.7|2266.6|2266.3|2265.1|2264.8|214
1620632400000|2021-05-10 07:40:00|2266.1|2265.8|2264.8|2264.5|2266.4|2266.1|2264.2|2263.9|163
1620632700000|2021-05-10 07:45:00|2264.6|2264.3|2263.5|2263.2|2264.9|2264.6|2263.3|2263|201
1620633000000|2021-05-10 07:50:00|2263.2|2262.9|2264.7|2264.4|2264.7|2264.4|2262.8|2262.5|167
1620633300000|2021-05-10 07:55:00|2264.5|2264.2|2263.6|2263.3|2264.5|2264.2|2263.2|2262.9|83
1620633600000|2021-05-10 08:00:00|2263.8|2263.5|2263.6|2263.3|2264.5|2264.2|2263.2|2262.9|130
1620633900000|2021-05-10 08:05:00|2263.5|2263.2|2264.3|2264|2264.8|2264.5|2263.5|2263.2|70
1620634200000|2021-05-10 08:10:00|2264.4|2264.1|2264.4|2264.1|2264.8|2264.5|2263.9|2263.6|148
1620634500000|2021-05-10 08:15:00|2264.3|2264|2264.8|2264.5|2264.8|2264.5|2263|2262.7|166
1620634800000|2021-05-10 08:20:00|2264.7|2264.4|2263.7|2263.4|2264.7|2264.4|2263|2262.7|104
1620635100000|2021-05-10 08:25:00|2263.3|2263|2261.4|2261.1|2263.3|2263|2261.2|2260.9|213
1620635400000|2021-05-10 08:30:00|2261.6|2261.3|2260.2|2259.9|2261.6|2261.3|2257.1|2256.8|577
1620635700000|2021-05-10 08:35:00|2260.3|2260|2260.5|2260.2|2261|2260.7|2259.8|2259.5|127
1620636000000|2021-05-10 08:40:00|2260.1|2259.8|2261.1|2260.8|2261.1|2260.8|2259.8|2259.5|75
1620636300000|2021-05-10 08:45:00|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2259.8|2259.5|108
1620636600000|2021-05-10 08:50:00|2260.5|2260.2|2260|2259.7|2260.5|2260.2|2259.5|2259.2|66
1620636900000|2021-05-10 08:55:00|2260.2|2259.9|2259.8|2259.5|2261.4|2261.1|2259.8|2259.5|139
1620637200000|2021-05-10 09:00:00|2259.6|2259.3|2261|2260.7|2261.5|2261.2|2259.6|2259.3|106
1620637500000|2021-05-10 09:05:00|2261.2|2260.9|2262.8|2262.5|2262.8|2262.5|2261|2260.7|69
1620637800000|2021-05-10 09:10:00|2263|2262.7|2261.8|2261.5|2263.2|2262.9|2261.8|2261.5|96
1620638100000|2021-05-10 09:15:00|2261.4|2261.1|2261.7|2261.4|2262|2261.7|2261.2|2260.9|58
1620638400000|2021-05-10 09:20:00|2261.4|2261.1|2261.1|2260.8|2261.8|2261.5|2260.7|2260.4|112
1620638700000|2021-05-10 09:25:00|2260.9|2260.6|2259.9|2259.6|2261.1|2260.8|2259.9|2259.6|69
1620639000000|2021-05-10 09:30:00|2260|2259.7|2259.1|2258.8|2260|2259.7|2258.7|2258.4|64
1620639300000|2021-05-10 09:35:00|2259.4|2259.1|2260.1|2259.8|2260.4|2260.1|2259.2|2258.9|66
1620639600000|2021-05-10 09:40:00|2259.7|2259.4|2259.1|2258.8|2259.7|2259.4|2258.7|2258.4|24
1620639900000|2021-05-10 09:45:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.2|2257.9|68
1620640200000|2021-05-10 09:50:00|2258.8|2258.5|2260.2|2259.9|2260.2|2259.9|2258.6|2258.3|50
1620640500000|2021-05-10 09:55:00|2260.1|2259.8|2260|2259.7|2260.1|2259.8|2259.5|2259.2|40
1620640800000|2021-05-10 10:00:00|2260.4|2260.1|2261.8|2261.5|2262.2|2261.9|2259.4|2259.1|126
1620641100000|2021-05-10 10:05:00|2261.5|2261.2|2261.8|2261.5|2262.2|2261.9|2261.1|2260.8|228
1620641400000|2021-05-10 10:10:00|2261.5|2261.2|2261.1|2260.8|2261.6|2261.3|2260.5|2260.2|167
1620641700000|2021-05-10 10:15:00|2261.2|2260.9|2260.5|2260.2|2261.2|2260.9|2259.9|2259.6|108
1620642000000|2021-05-10 10:20:00|2260.3|2260|2260.6|2260.3|2260.6|2260.3|2260|2259.7|64
1620642300000|2021-05-10 10:25:00|2260.7|2260.4|2261.3|2261|2261.4|2261.1|2260.3|2260|41
1620642600000|2021-05-10 10:30:00|2261.2|2260.9|2259|2258.7|2261.4|2261.1|2258.9|2258.6|88
1620642900000|2021-05-10 10:35:00|2258.7|2258.4|2259.7|2259.4|2260.1|2259.8|2258|2257.7|153
1620643200000|2021-05-10 10:40:00|2259.6|2259.3|2261.4|2261.1|2261.6|2261.3|2259.4|2259.1|123
1620643500000|2021-05-10 10:45:00|2261.2|2260.9|2259.9|2259.6|2261.4|2261.1|2259.9|2259.6|61
1620643800000|2021-05-10 10:50:00|2260|2259.7|2259.5|2259.2|2260.2|2259.9|2259|2258.7|72
1620644100000|2021-05-10 10:55:00|2259.1|2258.8|2260.4|2260.1|2260.7|2260.4|2258.7|2258.4|140
1620644400000|2021-05-10 11:00:00|2260.5|2260.2|2260.2|2259.9|2261.1|2260.8|2259.7|2259.4|282
1620644700000|2021-05-10 11:05:00|2260|2259.7|2259.9|2259.6|2260.2|2259.9|2259.2|2258.9|253
1620645000000|2021-05-10 11:10:00|2259.7|2259.4|2259|2258.7|2260.2|2259.9|2259|2258.7|222
1620645300000|2021-05-10 11:15:00|2258.8|2258.5|2259|2258.7|2259.9|2259.6|2258.4|2258.1|218
1620645600000|2021-05-10 11:20:00|2259.4|2259.1|2256|2255.7|2259.5|2259.2|2255.9|2255.6|450
1620645900000|2021-05-10 11:25:00|2255.9|2255.6|2256.3|2256|2256.8|2256.5|2255.5|2255.2|348
1620646200000|2021-05-10 11:30:00|2256.1|2255.8|2254.2|2253.9|2256.3|2256|2253.2|2252.9|743
1620646500000|2021-05-10 11:35:00|2254.1|2253.8|2254.9|2254.6|2255.1|2254.8|2253.5|2253.2|254
1620646800000|2021-05-10 11:40:00|2254.8|2254.5|2254.8|2254.5|2255.1|2254.8|2254.2|2253.9|220
1620647100000|2021-05-10 11:45:00|2254.9|2254.6|2256.6|2256.3|2256.8|2256.5|2254.7|2254.4|417
1620647400000|2021-05-10 11:50:00|2256.8|2256.5|2257.3|2257|2257.6|2257.3|2256.6|2256.3|164
1620647700000|2021-05-10 11:55:00|2257.2|2256.9|2256.5|2256.2|2257.2|2256.9|2256|2255.7|244
1620648000000|2021-05-10 12:00:00|2256.3|2256|2257.2|2256.9|2257.4|2257.1|2255.6|2255.3|216
1620648300000|2021-05-10 12:05:00|2257.4|2257.1|2258.8|2258.5|2258.9|2258.6|2257.4|2257.1|301
1620648600000|2021-05-10 12:10:00|2258.7|2258.4|2258.8|2258.5|2260.3|2260|2258.7|2258.4|209
1620648900000|2021-05-10 12:15:00|2258.6|2258.3|2258.7|2258.4|2259.2|2258.9|2257.9|2257.6|334
1620649200000|2021-05-10 12:20:00|2258.6|2258.3|2259.4|2259.1|2260.8|2260.5|2258.5|2258.2|369
1620649500000|2021-05-10 12:25:00|2259.5|2259.2|2261.3|2261|2261.4|2261.1|2259.4|2259.1|200
1620649800000|2021-05-10 12:30:00|2261.4|2261.1|2261.5|2261.2|2262.7|2262.4|2261.4|2261.1|322
1620650100000|2021-05-10 12:35:00|2261.7|2261.4|2262.4|2262.1|2263.8|2263.5|2261.7|2261.4|277
1620650400000|2021-05-10 12:40:00|2262.5|2262.2|2263.1|2262.8|2263.2|2262.9|2262.3|2262|290
1620650700000|2021-05-10 12:45:00|2263|2262.7|2264.3|2264|2264.5|2264.2|2262.9|2262.6|213
1620651000000|2021-05-10 12:50:00|2264.2|2263.9|2264.3|2264|2265.9|2265.6|2264.2|2263.9|515
1620651300000|2021-05-10 12:55:00|2264.5|2264.2|2264.4|2264.1|2264.6|2264.3|2263.3|2263|291
1620651600000|2021-05-10 13:00:00|2264.3|2264|2264.2|2263.9|2265.6|2265.3|2263.1|2262.8|361
1620651900000|2021-05-10 13:05:00|2264.3|2264|2265.5|2265.2|2267.3|2267|2264.3|2264|622
1620652200000|2021-05-10 13:10:00|2265.8|2265.5|2265.9|2265.6|2266.5|2266.2|2264.8|2264.5|379
1620652500000|2021-05-10 13:15:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2265.2|2264.9|293
1620652800000|2021-05-10 13:20:00|2266.3|2266|2268.7|2268.4|2268.9|2268.6|2266.3|2266|598
1620653100000|2021-05-10 13:25:00|2268.8|2268.5|2267.2|2266.9|2271.5|2271.2|2266.4|2266.1|1223
1620653400000|2021-05-10 13:30:00|2268.1|2267.8|2264.7|2264.4|2271.9|2271.6|2258.6|2258.3|7482
1620653700000|2021-05-10 13:35:00|2264.8|2264.5|2259.4|2259.1|2265.2|2264.9|2257.9|2257.6|3271
1620654000000|2021-05-10 13:40:00|2259.5|2259.2|2252.1|2251.8|2260|2259.7|2251.3|2251|4576
1620654300000|2021-05-10 13:45:00|2251.9|2251.6|2254.4|2254.1|2257.3|2257|2246.8|2246.5|5487
1620654600000|2021-05-10 13:50:00|2254.7|2254.4|2248.6|2248.3|2254.7|2254.4|2247.9|2247.6|3056
1620654900000|2021-05-10 13:55:00|2248.8|2248.5|2253.3|2253|2253.4|2253.1|2247.3|2247|2615
1620655200000|2021-05-10 14:00:00|2253.9|2253.6|2252.5|2252.2|2254.1|2253.8|2248.3|2248|2483
1620655500000|2021-05-10 14:05:00|2252.6|2252.3|2254.8|2254.5|2255.4|2255.1|2249|2248.7|1707
1620655800000|2021-05-10 14:10:00|2254.5|2254.2|2260|2259.7|2261.9|2261.6|2254.5|2254.2|3144
1620656100000|2021-05-10 14:15:00|2259.8|2259.5|2259.3|2259|2260.7|2260.4|2255.8|2255.5|3084
1620656400000|2021-05-10 14:20:00|2259.1|2258.8|2254.6|2254.3|2260.7|2260.4|2253.7|2253.4|2367
1620656700000|2021-05-10 14:25:00|2254.5|2254.2|2251.5|2251.2|2254.8|2254.5|2250.3|2250|2095
1620657000000|2021-05-10 14:30:00|2251.4|2251.1|2247.9|2247.6|2252.4|2252.1|2247.6|2247.3|2365
1620657300000|2021-05-10 14:35:00|2248.1|2247.8|2251.3|2251|2251.5|2251.2|2247.3|2247|1744
1620657600000|2021-05-10 14:40:00|2251.4|2251.1|2249.1|2248.8|2251.4|2251.1|2246.6|2246.3|1549
1620657900000|2021-05-10 14:45:00|2249|2248.7|2245|2244.7|2249.1|2248.8|2244.2|2243.9|2530
1620658200000|2021-05-10 14:50:00|2245.1|2244.8|2247.8|2247.5|2249.8|2249.5|2244.8|2244.5|2309
1620658500000|2021-05-10 14:55:00|2247.4|2247.1|2250.2|2249.9|2251.2|2250.9|2246.7|2246.4|1659
1620658800000|2021-05-10 15:00:00|2250|2249.7|2252.2|2251.9|2252.7|2252.4|2249.2|2248.9|1387
1620659100000|2021-05-10 15:05:00|2252|2251.7|2253|2252.7|2254.6|2254.3|2251.7|2251.4|1276
1620659400000|2021-05-10 15:10:00|2253.1|2252.8|2251.8|2251.5|2254.6|2254.3|2251.6|2251.3|1690
1620659700000|2021-05-10 15:15:00|2251.7|2251.4|2254|2253.7|2254.2|2253.9|2246.9|2246.6|2359
1620660000000|2021-05-10 15:20:00|2254.1|2253.8|2256.5|2256.2|2257.2|2256.9|2254|2253.7|1577
1620660300000|2021-05-10 15:25:00|2256.3|2256|2257.5|2257.2|2257.5|2257.2|2255.3|2255|938
1620660600000|2021-05-10 15:30:00|2257.4|2257.1|2256.9|2256.6|2257.9|2257.6|2255.4|2255.1|1157
1620660900000|2021-05-10 15:35:00|2256.8|2256.5|2257.3|2257|2258.2|2257.9|2256|2255.7|969
1620661200000|2021-05-10 15:40:00|2257.4|2257.1|2257.8|2257.5|2258.4|2258.1|2256.6|2256.3|573
1620661500000|2021-05-10 15:45:00|2258.2|2257.9|2257|2256.7|2258.3|2258|2254.9|2254.6|1012
1620661800000|2021-05-10 15:50:00|2257.1|2256.8|2256.3|2256|2257.4|2257.1|2254.5|2254.2|659
1620662100000|2021-05-10 15:55:00|2256.4|2256.1|2257.5|2257.2|2258.7|2258.4|2256.4|2256.1|698
1620662400000|2021-05-10 16:00:00|2257.6|2257.3|2258.7|2258.4|2259|2258.7|2256.9|2256.6|831
1620662700000|2021-05-10 16:05:00|2258.4|2258.1|2256.9|2256.6|2258.4|2258.1|2256.7|2256.4|522
1620663000000|2021-05-10 16:10:00|2257|2256.7|2258.1|2257.8|2258.7|2258.4|2256.5|2256.2|733
1620663300000|2021-05-10 16:15:00|2258|2257.7|2258.4|2258.1|2259|2258.7|2257.3|2257|716
1620663600000|2021-05-10 16:20:00|2258.1|2257.8|2258.5|2258.2|2258.9|2258.6|2257.2|2256.9|600
1620663900000|2021-05-10 16:25:00|2258.3|2258|2253.8|2253.5|2260|2259.7|2253|2252.7|1814
1620664200000|2021-05-10 16:30:00|2253.6|2253.3|2254.2|2253.9|2255.1|2254.8|2252.9|2252.6|1132
1620664500000|2021-05-10 16:35:00|2254.1|2253.8|2254.1|2253.8|2255.5|2255.2|2252.6|2252.3|1207
1620664800000|2021-05-10 16:40:00|2253.9|2253.6|2251.6|2251.3|2254.6|2254.3|2250.6|2250.3|1138
1620665100000|2021-05-10 16:45:00|2251.3|2251|2251|2250.7|2252.4|2252.1|2250.7|2250.4|834
1620665400000|2021-05-10 16:50:00|2251.1|2250.8|2249.5|2249.2|2251.8|2251.5|2249.4|2249.1|864
1620665700000|2021-05-10 16:55:00|2249.4|2249.1|2248.6|2248.3|2250.3|2250|2247.1|2246.8|1069
1620666000000|2021-05-10 17:00:00|2248.5|2248.2|2248.6|2248.3|2250.4|2250.1|2247.3|2247|837
1620666300000|2021-05-10 17:05:00|2248.7|2248.4|2248.5|2248.2|2248.9|2248.6|2246.9|2246.6|769
1620666600000|2021-05-10 17:10:00|2248.6|2248.3|2250.4|2250.1|2251.1|2250.8|2247.5|2247.2|728
1620666900000|2021-05-10 17:15:00|2250.3|2250|2249.3|2249|2250.6|2250.3|2248|2247.7|788
1620667200000|2021-05-10 17:20:00|2249.2|2248.9|2252.8|2252.5|2252.9|2252.6|2249.2|2248.9|679
1620667500000|2021-05-10 17:25:00|2252.9|2252.6|2249.1|2248.8|2253.1|2252.8|2249.1|2248.8|715
1620667800000|2021-05-10 17:30:00|2249.2|2248.9|2248.9|2248.6|2250.4|2250.1|2247.7|2247.4|797
1620668100000|2021-05-10 17:35:00|2248.8|2248.5|2247.2|2246.9|2248.9|2248.6|2246.3|2246|986
1620668400000|2021-05-10 17:40:00|2247.1|2246.8|2246|2245.7|2247.4|2247.1|2245.1|2244.8|1047
1620668700000|2021-05-10 17:45:00|2246.1|2245.8|2246.9|2246.6|2248.2|2247.9|2245.7|2245.4|736
1620669000000|2021-05-10 17:50:00|2247|2246.7|2246.8|2246.5|2248.5|2248.2|2246.3|2246|577
1620669300000|2021-05-10 17:55:00|2247|2246.7|2246|2245.7|2248.9|2248.6|2244.2|2243.9|1340
1620669600000|2021-05-10 18:00:00|2246.3|2246|2244.6|2244.3|2246.5|2246.2|2242.8|2242.5|1705
1620669900000|2021-05-10 18:05:00|2244.7|2244.4|2244.3|2244|2245.5|2245.2|2242.9|2242.6|770
1620670200000|2021-05-10 18:10:00|2244|2243.7|2245|2244.7|2245.9|2245.6|2243.9|2243.6|826
1620670500000|2021-05-10 18:15:00|2244.9|2244.6|2237.3|2237|2244.9|2244.6|2233.3|2233|4693
1620670800000|2021-05-10 18:20:00|2237.4|2237.1|2234.8|2234.5|2238.4|2238.1|2226.8|2226.5|5652
1620671100000|2021-05-10 18:25:00|2234.9|2234.6|2232.5|2232.2|2236.7|2236.4|2230.2|2229.9|1999
1620671400000|2021-05-10 18:30:00|2232.1|2231.8|2233.6|2233.3|2233.8|2233.5|2227.2|2226.9|2950
1620671700000|2021-05-10 18:35:00|2233|2232.7|2231.5|2231.2|2234.4|2234.1|2228|2227.7|1898
1620672000000|2021-05-10 18:40:00|2231.2|2230.9|2226.9|2226.6|2232.3|2232|2226.1|2225.8|1373
1620672300000|2021-05-10 18:45:00|2226.5|2226.2|2224.2|2223.9|2228.8|2228.5|2223.8|2223.5|1995
1620672600000|2021-05-10 18:50:00|2224.3|2224|2223.2|2222.9|2224.4|2224.1|2220.7|2220.4|2727
1620672900000|2021-05-10 18:55:00|2223.3|2223|2225.6|2225.3|2225.9|2225.6|2220.9|2220.6|1478
1620673200000|2021-05-10 19:00:00|2225.5|2225.2|2227.4|2227.1|2228.2|2227.9|2224.2|2223.9|1671
1620673500000|2021-05-10 19:05:00|2227.2|2226.9|2225.9|2225.6|2227.2|2226.9|2221.7|2221.4|1124
1620673800000|2021-05-10 19:10:00|2226|2225.7|2224.4|2224.1|2228.2|2227.9|2224.4|2224.1|1080
1620674100000|2021-05-10 19:15:00|2224.3|2224|2222.7|2222.4|2226.1|2225.8|2221.9|2221.6|1179
1620674400000|2021-05-10 19:20:00|2223|2222.7|2221.8|2221.5|2223|2222.7|2217.4|2217.1|3340
1620674700000|2021-05-10 19:25:00|2221.7|2221.4|2223.9|2223.6|2225.3|2225|2220|2219.7|1098
1620675000000|2021-05-10 19:30:00|2224.1|2223.8|2224.9|2224.6|2225.4|2225.1|2220.9|2220.6|1198
1620675300000|2021-05-10 19:35:00|2225|2224.7|2223.7|2223.4|2225|2224.7|2220.6|2220.3|1999
1620675600000|2021-05-10 19:40:00|2223.9|2223.6|2223.1|2222.8|2224.6|2224.3|2222.5|2222.2|1152
1620675900000|2021-05-10 19:45:00|2223.3|2223|2220.3|2220|2225.2|2224.9|2218|2217.7|2208
1620676200000|2021-05-10 19:50:00|2220|2219.7|2216.5|2216.2|2220.8|2220.5|2216.5|2216.2|3265
1620676500000|2021-05-10 19:55:00|2216.9|2216.6|2212.6|2212.3|2219.7|2219.4|2212.4|2212.1|10236
1620676800000|2021-05-10 20:00:00|2212.5|2212.2|2209.6|2209.3|2214.3|2214|2207.6|2207.3|3700
1620677100000|2021-05-10 20:05:00|2209.7|2209.4|2213.3|2213|2213.8|2213.5|2209.7|2209.4|1145
1620677400000|2021-05-10 20:10:00|2213.2|2212.9|2211.3|2210.5|2213.3|2213|2209.8|2209.5|1106
1620677700000|2021-05-10 20:15:00|2211.4|2210.6|2211|2210.2|2211.4|2210.6|2211|2210.2|2
1620678000000|2021-05-10 20:20:00|2211.1|2210.3|2211|2210.2|2211.1|2210.3|2210.8|2210|0
1620678300000|2021-05-10 20:25:00|2211.1|2210.3|2210.8|2210|2211.2|2210.4|2210.7|2209.9|0
1620678600000|2021-05-10 20:30:00|2210.7|2210.4|2211.3|2211|2212.8|2212.5|2210.2|2209.9|244
1620678900000|2021-05-10 20:35:00|2211.5|2211.2|2209.7|2209.4|2211.5|2211.2|2209.2|2208.9|209
1620679200000|2021-05-10 20:40:00|2209.8|2209.5|2209.2|2208.9|2210.2|2209.9|2209|2208.7|187
1620679500000|2021-05-10 20:45:00|2209.6|2209.3|2207.5|2207.2|2210.1|2209.8|2207.5|2207.2|168
1620679800000|2021-05-10 20:50:00|2207.7|2207.4|2204.5|2204.2|2208.8|2208.5|2204|2203.7|333
1620680100000|2021-05-10 20:55:00|2204.6|2204.3|2205.4|2204.6|2205.7|2205.4|2204.2|2203.9|298
1620680400000|2021-05-10 21:00:00|2206.3|2205.5|2207.1|2206.3|2207.2|2206.4|2206.3|2205.5|0
1620680700000|2021-05-10 21:05:00|2207.2|2206.4|2207.6|2206.8|2207.6|2206.8|2207.1|2206.3|0
1620681000000|2021-05-10 21:10:00|2207.5|2206.7|2208.2|2207.4|2208.2|2207.4|2207.4|2206.6|0
1620681300000|2021-05-10 21:15:00|2208.3|2207.5|2208.7|2207.9|2208.8|2208|2208.3|2207.5|0
1620681600000|2021-05-10 21:20:00|2208.6|2207.8|2208.6|2207.8|2208.8|2208|2208.6|2207.8|0
1620681900000|2021-05-10 21:25:00|2208.7|2207.9|2208.9|2208.1|2209|2208.2|2208.6|2207.8|0
1620682200000|2021-05-10 21:30:00|2208.8|2208|2209.3|2208.5|2209.8|2209|2208.8|2208|0
1620682500000|2021-05-10 21:35:00|2209.2|2208.4|2209.3|2208.5|2209.3|2208.5|2209.2|2208.4|0
1620682800000|2021-05-10 21:40:00|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|0
1620683100000|2021-05-10 21:45:00|2209.3|2208.5|2211.5|2210.7|2211.5|2210.7|2209.3|2208.5|0
1620683400000|2021-05-10 21:50:00|2211.6|2210.8|2211.8|2211|2211.8|2211|2211.6|2210.8|0
1620683700000|2021-05-10 21:55:00|2211.9|2211.1|2211|2210.2|2211.9|2211.1|2211|2210.2|0
1620684000000|2021-05-10 22:00:00|2210.9|2210.1|2209.4|2209.1|2210.9|2210.1|2206.3|2206|244
1620684300000|2021-05-10 22:05:00|2209.2|2208.9|2210.7|2210.4|2210.9|2210.6|2207.6|2207.3|217
1620684600000|2021-05-10 22:10:00|2210.5|2210.2|2209.9|2209.6|2210.8|2210.5|2209.1|2208.8|62
1620684900000|2021-05-10 22:15:00|2209.5|2209.2|2210.4|2210.1|2210.6|2210.3|2209.2|2208.9|79
1620685200000|2021-05-10 22:20:00|2210.5|2210.2|2209.9|2209.6|2210.8|2210.5|2209.2|2208.9|137
1620685500000|2021-05-10 22:25:00|2210|2209.7|2210.3|2210|2210.4|2210.1|2209.2|2208.9|62
1620685800000|2021-05-10 22:30:00|2210.5|2210.2|2211.3|2211|2211.3|2211|2210.3|2210|48
1620686100000|2021-05-10 22:35:00|2211.2|2210.9|2211.2|2210.9|2211.5|2211.2|2210.4|2210.1|63
1620686400000|2021-05-10 22:40:00|2211.1|2210.8|2212.3|2212|2212.4|2212.1|2211.1|2210.8|56
1620686700000|2021-05-10 22:45:00|2212.1|2211.8|2211.4|2211.1|2212.1|2211.8|2211.4|2211.1|55
1620687000000|2021-05-10 22:50:00|2211.9|2211.6|2212.2|2211.9|2212.6|2212.3|2211.2|2210.9|85
1620687300000|2021-05-10 22:55:00|2212.5|2212.2|2212.6|2212.3|2213|2212.7|2212|2211.7|93
1620687600000|2021-05-10 23:00:00|2212.4|2212.1|2212.1|2211.8|2212.6|2212.3|2211.9|2211.6|42
1620687900000|2021-05-10 23:05:00|2212.3|2212|2213|2212.7|2213.3|2213|2212.1|2211.8|82
1620688200000|2021-05-10 23:10:00|2213.4|2213.1|2211.2|2210.9|2213.4|2213.1|2211|2210.7|132
1620688500000|2021-05-10 23:15:00|2211.3|2211|2210.2|2209.9|2211.7|2211.4|2210.1|2209.8|113
1620688800000|2021-05-10 23:20:00|2210.1|2209.8|2210.6|2210.3|2211.4|2211.1|2209.6|2209.3|90
1620689100000|2021-05-10 23:25:00|2210.8|2210.5|2210.4|2210.1|2210.9|2210.6|2209.6|2209.3|30
1620689400000|2021-05-10 23:30:00|2210.1|2209.8|2210|2209.7|2210.5|2210.2|2209.6|2209.3|52
1620689700000|2021-05-10 23:35:00|2209.8|2209.5|2209.9|2209.6|2210.1|2209.8|2209.1|2208.8|69
1620690000000|2021-05-10 23:40:00|2210.1|2209.8|2208.9|2208.6|2210.3|2210|2208.9|2208.6|47
1620690300000|2021-05-10 23:45:00|2209.1|2208.8|2209.7|2209.4|2210.1|2209.8|2208.9|2208.6|86
1620690600000|2021-05-10 23:50:00|2209.5|2209.2|2209.8|2209.5|2210.1|2209.8|2209.4|2209.1|28
1620690900000|2021-05-10 23:55:00|2210|2209.7|2209.7|2209.4|2210.7|2210.4|2209.7|2209.4|69
1620691200000|2021-05-11 00:00:00|2209.9|2209.6|2209.5|2209.2|2211.8|2211.5|2209.5|2209.2|89
1620691500000|2021-05-11 00:05:00|2209.6|2209.3|2211|2210.7|2211|2210.7|2208.6|2208.3|77
1620691800000|2021-05-11 00:10:00|2211.2|2210.9|2210.7|2210.4|2211.8|2211.5|2210.4|2210.1|18
1620692100000|2021-05-11 00:15:00|2210.8|2210.5|2206.4|2206.1|2211.5|2211.2|2206.4|2206.1|290
1620692400000|2021-05-11 00:20:00|2205.9|2205.6|2207.4|2207.1|2207.5|2207.2|2205.7|2205.4|128
1620692700000|2021-05-11 00:25:00|2207.5|2207.2|2207.7|2207.4|2207.9|2207.6|2207.2|2206.9|56
1620693000000|2021-05-11 00:30:00|2207.8|2207.5|2207.8|2207.5|2208.8|2208.5|2207.4|2207.1|71
1620693300000|2021-05-11 00:35:00|2207.6|2207.3|2206.5|2206.2|2207.6|2207.3|2205.6|2205.3|30
1620693600000|2021-05-11 00:40:00|2206|2205.7|2199.5|2199.2|2206|2205.7|2199.4|2199.1|395
1620693900000|2021-05-11 00:45:00|2199.9|2199.6|2199.9|2199.6|2200.9|2200.6|2199.9|2199.6|242
1620694200000|2021-05-11 00:50:00|2199.8|2199.5|2193.1|2192.8|2199.9|2199.6|2190.2|2189.9|732
1620694500000|2021-05-11 00:55:00|2192.9|2192.6|2193.1|2192.8|2195.3|2195|2190.9|2190.6|847
1620694800000|2021-05-11 01:00:00|2193.2|2192.9|2187.5|2187.2|2194|2193.7|2185|2184.7|1169
1620695100000|2021-05-11 01:05:00|2187.8|2187.5|2189.5|2189.2|2190.8|2190.5|2187.2|2186.9|456
1620695400000|2021-05-11 01:10:00|2189.4|2189.1|2190.8|2190.5|2191.5|2191.2|2187.8|2187.5|157
1620695700000|2021-05-11 01:15:00|2191.3|2191|2193.5|2193.2|2193.5|2193.2|2190.6|2190.3|222
1620696000000|2021-05-11 01:20:00|2193.6|2193.3|2193.9|2193.6|2194.3|2194|2193.1|2192.8|135
1620696300000|2021-05-11 01:25:00|2192.8|2192.5|2192|2191.7|2193.1|2192.8|2190.1|2189.8|105
1620696600000|2021-05-11 01:30:00|2190.6|2190.3|2190.8|2190.5|2192.1|2191.8|2190|2189.7|102
1620696900000|2021-05-11 01:35:00|2190.5|2190.2|2190.7|2190.4|2191.3|2191|2189.9|2189.6|95
1620697200000|2021-05-11 01:40:00|2190.2|2189.9|2184.8|2184.5|2190.4|2190.1|2182.1|2181.8|565
1620697500000|2021-05-11 01:45:00|2184.9|2184.6|2186|2185.7|2187.2|2186.9|2184.5|2184.2|200
1620697800000|2021-05-11 01:50:00|2186.1|2185.8|2186.8|2186.5|2188.1|2187.8|2185.6|2185.3|81
1620698100000|2021-05-11 01:55:00|2186.3|2186|2185.9|2185.6|2186.8|2186.5|2184.7|2184.4|147
1620698400000|2021-05-11 02:00:00|2186|2185.7|2180|2179.7|2186.4|2186.1|2179.8|2179.5|356
1620698700000|2021-05-11 02:05:00|2180.2|2179.9|2181.1|2180.8|2181.8|2181.5|2178|2177.7|369
1620699000000|2021-05-11 02:10:00|2181.3|2181|2179.5|2179.2|2181.3|2181|2179|2178.7|123
1620699300000|2021-05-11 02:15:00|2179.7|2179.4|2183.1|2182.8|2183.4|2183.1|2178.6|2178.3|146
1620699600000|2021-05-11 02:20:00|2183.4|2183.1|2182.5|2182.2|2184|2183.7|2181.7|2181.4|101
1620699900000|2021-05-11 02:25:00|2182.8|2182.5|2182.4|2182.1|2183.6|2183.3|2182.1|2181.8|36
1620700200000|2021-05-11 02:30:00|2183|2182.7|2183|2182.7|2183.5|2183.2|2181.2|2180.9|102
1620700500000|2021-05-11 02:35:00|2182.1|2181.8|2185.2|2184.9|2185.9|2185.6|2181.9|2181.6|110
1620700800000|2021-05-11 02:40:00|2185.8|2185.5|2184.2|2183.9|2185.9|2185.6|2183.6|2183.3|75
1620701100000|2021-05-11 02:45:00|2183.9|2183.6|2183.4|2183.1|2184.6|2184.3|2183.4|2183.1|26
1620701400000|2021-05-11 02:50:00|2183.6|2183.3|2179.9|2179.6|2184.2|2183.9|2179.9|2179.6|156
1620701700000|2021-05-11 02:55:00|2180.5|2180.2|2182.5|2182.2|2183.1|2182.8|2179.8|2179.5|60
1620702000000|2021-05-11 03:00:00|2183.2|2182.9|2181.9|2181.6|2183.2|2182.9|2181.8|2181.5|29
1620702300000|2021-05-11 03:05:00|2181.3|2181|2180.9|2180.6|2181.9|2181.6|2180.4|2180.1|34
1620702600000|2021-05-11 03:10:00|2181|2180.7|2180.8|2180.5|2181.4|2181.1|2180.6|2180.3|35
1620702900000|2021-05-11 03:15:00|2180.7|2180.4|2181.7|2181.4|2183.5|2183.2|2179.8|2179.5|74
1620703200000|2021-05-11 03:20:00|2181.6|2181.3|2183.8|2183.5|2184.3|2184|2181.5|2181.2|55
1620703500000|2021-05-11 03:25:00|2183|2182.7|2184.1|2183.8|2184.1|2183.8|2183|2182.7|11
1620703800000|2021-05-11 03:30:00|2183.8|2183.5|2185.7|2185.4|2186.1|2185.8|2183.6|2183.3|49
1620704100000|2021-05-11 03:35:00|2186.1|2185.8|2189.9|2189.6|2191|2190.7|2186.1|2185.8|187
1620704400000|2021-05-11 03:40:00|2189.6|2189.3|2189.1|2188.8|2190.5|2190.2|2188.4|2188.1|101
1620704700000|2021-05-11 03:45:00|2189|2188.7|2187.4|2187.1|2189|2188.7|2186.8|2186.5|80
1620705000000|2021-05-11 03:50:00|2187.3|2187|2187.2|2186.9|2187.6|2187.3|2186.4|2186.1|22
1620705300000|2021-05-11 03:55:00|2186.8|2186.5|2187.8|2187.5|2188.6|2188.3|2186.8|2186.5|52
1620705600000|2021-05-11 04:00:00|2188|2187.7|2188.4|2188.1|2189.5|2189.2|2187.9|2187.6|59
1620705900000|2021-05-11 04:05:00|2188.3|2188|2187.1|2186.8|2188.3|2188|2186.9|2186.6|45
1620706200000|2021-05-11 04:10:00|2187.4|2187.1|2187|2186.7|2187.4|2187.1|2185.9|2185.6|21
1620706500000|2021-05-11 04:15:00|2186|2185.7|2186.3|2186|2186.4|2186.1|2185.4|2185.1|27
1620706800000|2021-05-11 04:20:00|2186.8|2186.5|2187.5|2187.2|2188.1|2187.8|2186.8|2186.5|18
1620707100000|2021-05-11 04:25:00|2187.6|2187.3|2190.1|2189.8|2190.1|2189.8|2186.6|2186.3|229
1620707400000|2021-05-11 04:30:00|2189.5|2189.2|2189.4|2189.1|2190.4|2190.1|2189.4|2189.1|92
1620707700000|2021-05-11 04:35:00|2189.7|2189.4|2188.3|2188|2189.7|2189.4|2187.6|2187.3|35
1620708000000|2021-05-11 04:40:00|2188.2|2187.9|2186.4|2186.1|2188.2|2187.9|2186.4|2186.1|77
1620708300000|2021-05-11 04:45:00|2186.3|2186|2186.3|2186|2186.6|2186.3|2185.3|2185|142
1620708600000|2021-05-11 04:50:00|2186.2|2185.9|2186.9|2186.6|2187.1|2186.8|2185.7|2185.4|143
1620708900000|2021-05-11 04:55:00|2187|2186.7|2186.9|2186.6|2187.9|2187.6|2186.6|2186.3|59
1620709200000|2021-05-11 05:00:00|2187.2|2186.9|2188.4|2188.1|2188.4|2188.1|2186|2185.7|68
1620709500000|2021-05-11 05:05:00|2188.3|2188|2189.8|2189.5|2191|2190.7|2188.3|2188|88
1620709800000|2021-05-11 05:10:00|2190.3|2190|2192.4|2192.1|2192.8|2192.5|2190.3|2190|133
1620710100000|2021-05-11 05:15:00|2192.7|2192.4|2192.5|2192.2|2193.4|2193.1|2191.8|2191.5|160
1620710400000|2021-05-11 05:20:00|2192.7|2192.4|2192.2|2191.9|2193.4|2193.1|2192.2|2191.9|52
1620710700000|2021-05-11 05:25:00|2192.5|2192.2|2191.2|2190.9|2193.1|2192.8|2191.2|2190.9|48
1620711000000|2021-05-11 05:30:00|2191.6|2191.3|2192.2|2191.9|2192.7|2192.4|2191.3|2191|30
1620711300000|2021-05-11 05:35:00|2191.9|2191.6|2192.6|2192.3|2192.6|2192.3|2191.3|2191|32
1620711600000|2021-05-11 05:40:00|2193.2|2192.9|2194.5|2194.2|2195.5|2195.2|2193.2|2192.9|117
1620711900000|2021-05-11 05:45:00|2194.2|2193.9|2193.3|2193|2194.4|2194.1|2192.4|2192.1|49
1620712200000|2021-05-11 05:50:00|2193.2|2192.9|2193.4|2193.1|2193.8|2193.5|2192.8|2192.5|25
1620712500000|2021-05-11 05:55:00|2193.5|2193.2|2193.8|2193.5|2194.5|2194.2|2193.2|2192.9|29
1620712800000|2021-05-11 06:00:00|2193.5|2193.2|2192.7|2192.4|2194.8|2194.5|2192.7|2192.4|45
1620713100000|2021-05-11 06:05:00|2193|2192.7|2191.9|2191.6|2193|2192.7|2191.5|2191.2|197
1620713400000|2021-05-11 06:10:00|2192.1|2191.8|2190.5|2190.2|2192.4|2192.1|2190.4|2190.1|86
1620713700000|2021-05-11 06:15:00|2190.7|2190.4|2193.2|2192.9|2193.2|2192.9|2190.4|2190.1|54
1620714000000|2021-05-11 06:20:00|2192.5|2192.2|2192.7|2192.4|2192.7|2192.4|2191.8|2191.5|22
1620714300000|2021-05-11 06:25:00|2191.9|2191.6|2190.3|2190|2192|2191.7|2190.3|2190|24
1620714600000|2021-05-11 06:30:00|2190.7|2190.4|2190.2|2189.9|2191.8|2191.5|2188.9|2188.6|102
1620714900000|2021-05-11 06:35:00|2190.1|2189.8|2191.8|2191.5|2192.4|2192.1|2190.1|2189.8|39
1620715200000|2021-05-11 06:40:00|2192.5|2192.2|2192.8|2192.5|2193.2|2192.9|2192.5|2192.2|28
1620715500000|2021-05-11 06:45:00|2192.7|2192.4|2193.1|2192.8|2193.4|2193.1|2191.9|2191.6|53
1620715800000|2021-05-11 06:50:00|2193.2|2192.9|2194.1|2193.8|2196|2195.7|2192.7|2192.4|105
1620716100000|2021-05-11 06:55:00|2193.9|2193.6|2194.5|2194.2|2194.9|2194.6|2193|2192.7|145
1620716400000|2021-05-11 07:00:00|2194.2|2193.9|2198.9|2198.6|2199.1|2198.8|2194|2193.7|396
1620716700000|2021-05-11 07:05:00|2198.8|2198.5|2190.3|2190|2199|2198.7|2190.3|2190|361
1620717000000|2021-05-11 07:10:00|2190.4|2190.1|2188.4|2188.1|2190.6|2190.3|2186|2185.7|302
1620717300000|2021-05-11 07:15:00|2188.3|2188|2189.1|2188.8|2189.1|2188.8|2184.8|2184.5|271
1620717600000|2021-05-11 07:20:00|2189.2|2188.9|2189.3|2189|2190.9|2190.6|2187.8|2187.5|123
1620717900000|2021-05-11 07:25:00|2188.7|2188.4|2187.9|2187.6|2188.7|2188.4|2186|2185.7|242
1620718200000|2021-05-11 07:30:00|2187.4|2187.1|2186.9|2186.6|2187.8|2187.5|2186|2185.7|276
1620718500000|2021-05-11 07:35:00|2186.8|2186.5|2188.3|2188|2190|2189.7|2186.4|2186.1|122
1620718800000|2021-05-11 07:40:00|2188.2|2187.9|2187.3|2187|2188.2|2187.9|2186.7|2186.4|59
1620719100000|2021-05-11 07:45:00|2187.1|2186.8|2186.1|2185.8|2187.6|2187.3|2184|2183.7|281
1620719400000|2021-05-11 07:50:00|2186.6|2186.3|2183.6|2183.3|2186.6|2186.3|2182.6|2182.3|436
1620719700000|2021-05-11 07:55:00|2183.9|2183.6|2189.1|2188.8|2189.6|2189.3|2183|2182.7|119
1620720000000|2021-05-11 08:00:00|2189.3|2189|2183.2|2182.9|2189.6|2189.3|2183.2|2182.9|215
1620720300000|2021-05-11 08:05:00|2183.4|2183.1|2187.1|2186.8|2187.1|2186.8|2180.1|2179.8|204
1620720600000|2021-05-11 08:10:00|2187.5|2187.2|2182.7|2182.4|2187.5|2187.2|2182|2181.7|173
1620720900000|2021-05-11 08:15:00|2182.8|2182.5|2181.8|2181.5|2184.4|2184.1|2180.9|2180.6|198
1620721200000|2021-05-11 08:20:00|2181.6|2181.3|2183.8|2183.5|2185.3|2185|2180.9|2180.6|129
1620721500000|2021-05-11 08:25:00|2183.6|2183.3|2184.7|2184.4|2185.6|2185.3|2182.3|2182|56
1620721800000|2021-05-11 08:30:00|2184.8|2184.5|2184.5|2184.2|2186.9|2186.6|2183.6|2183.3|89
1620722100000|2021-05-11 08:35:00|2185|2184.7|2186.2|2185.9|2186.9|2186.6|2184|2183.7|103
1620722400000|2021-05-11 08:40:00|2185.8|2185.5|2188.1|2187.8|2189|2188.7|2185.5|2185.2|124
1620722700000|2021-05-11 08:45:00|2188.8|2188.5|2188.8|2188.5|2189.4|2189.1|2188.1|2187.8|43
1620723000000|2021-05-11 08:50:00|2188.6|2188.3|2188|2187.7|2188.6|2188.3|2187|2186.7|48
1620723300000|2021-05-11 08:55:00|2187.8|2187.5|2186.8|2186.5|2188.3|2188|2186.7|2186.4|72
1620723600000|2021-05-11 09:00:00|2187|2186.7|2192|2191.7|2192.4|2192.1|2186.8|2186.5|130
1620723900000|2021-05-11 09:05:00|2191.7|2191.4|2191.4|2191.1|2191.7|2191.4|2190.2|2189.9|62
1620724200000|2021-05-11 09:10:00|2191.5|2191.2|2191.7|2191.4|2193.8|2193.5|2191.1|2190.8|57
1620724500000|2021-05-11 09:15:00|2192.5|2192.2|2196.3|2196|2196.3|2196|2191.8|2191.5|87
1620724800000|2021-05-11 09:20:00|2196.5|2196.2|2193.4|2193.1|2196.5|2196.2|2193.4|2193.1|191
1620725100000|2021-05-11 09:25:00|2193.6|2193.3|2192.1|2191.8|2193.6|2193.3|2191.1|2190.8|67
1620725400000|2021-05-11 09:30:00|2191.9|2191.6|2192.3|2192|2192.6|2192.3|2190.3|2190|214
1620725700000|2021-05-11 09:35:00|2192.7|2192.4|2191.5|2191.2|2193.6|2193.3|2190.6|2190.3|66
1620726000000|2021-05-11 09:40:00|2191.1|2190.8|2191.8|2191.5|2192.4|2192.1|2190.1|2189.8|53
1620726300000|2021-05-11 09:45:00|2192.4|2192.1|2188.3|2188|2192.5|2192.2|2188|2187.7|256
1620726600000|2021-05-11 09:50:00|2188|2187.7|2188.7|2188.4|2188.8|2188.5|2187.7|2187.4|113
1620726900000|2021-05-11 09:55:00|2188.3|2188|2186.9|2186.6|2188.8|2188.5|2186.5|2186.2|172
1620727200000|2021-05-11 10:00:00|2186.7|2186.4|2184.2|2183.9|2188.4|2188.1|2184|2183.7|279
1620727500000|2021-05-11 10:05:00|2184.3|2184|2182.3|2182|2184.5|2184.2|2182|2181.7|135
1620727800000|2021-05-11 10:10:00|2182.2|2181.9|2183.2|2182.9|2183.6|2183.3|2180.7|2180.4|176
1620728100000|2021-05-11 10:15:00|2183.3|2183|2185.7|2185.4|2185.8|2185.5|2182.8|2182.5|181
1620728400000|2021-05-11 10:20:00|2185.9|2185.6|2182.4|2182.1|2185.9|2185.6|2182.4|2182.1|133
1620728700000|2021-05-11 10:25:00|2182.3|2182|2180.8|2180.5|2183.5|2183.2|2180.5|2180.2|302
1620729000000|2021-05-11 10:30:00|2181|2180.7|2178.9|2178.6|2181.4|2181.1|2178.9|2178.6|272
1620729300000|2021-05-11 10:35:00|2179.1|2178.8|2180.4|2180.1|2181.3|2181|2179.1|2178.8|154
1620729600000|2021-05-11 10:40:00|2180.2|2179.9|2177.5|2177.2|2180.2|2179.9|2176.5|2176.2|585
1620729900000|2021-05-11 10:45:00|2177.7|2177.4|2178.2|2177.9|2179.7|2179.4|2177|2176.7|163
1620730200000|2021-05-11 10:50:00|2178.1|2177.8|2182.7|2182.4|2183.1|2182.8|2178.1|2177.8|250
1620730500000|2021-05-11 10:55:00|2182.6|2182.3|2182.6|2182.3|2182.8|2182.5|2181.1|2180.8|129
1620730800000|2021-05-11 11:00:00|2182.7|2182.4|2184.1|2183.8|2184.5|2184.2|2182.5|2182.2|340
1620731100000|2021-05-11 11:05:00|2184|2183.7|2182.4|2182.1|2184|2183.7|2181.5|2181.2|265
1620731400000|2021-05-11 11:10:00|2181.9|2181.6|2179.7|2179.4|2182.6|2182.3|2178.7|2178.4|521
1620731700000|2021-05-11 11:15:00|2180.1|2179.8|2179.4|2179.1|2180.6|2180.3|2179|2178.7|209
1620732000000|2021-05-11 11:20:00|2179|2178.7|2177.6|2177.3|2179|2178.7|2177.3|2177|196
1620732300000|2021-05-11 11:25:00|2177.3|2177|2178.7|2178.4|2179.4|2179.1|2176.2|2175.9|204
1620732600000|2021-05-11 11:30:00|2178.8|2178.5|2177.1|2176.8|2179.8|2179.5|2176.9|2176.6|257
1620732900000|2021-05-11 11:35:00|2177|2176.7|2176.6|2176.3|2177.8|2177.5|2175.5|2175.2|331
1620733200000|2021-05-11 11:40:00|2176.3|2176|2179.7|2179.4|2179.8|2179.5|2176|2175.7|264
1620733500000|2021-05-11 11:45:00|2180.1|2179.8|2180.4|2180.1|2181|2180.7|2179.2|2178.9|176
1620733800000|2021-05-11 11:50:00|2180|2179.7|2178.7|2178.4|2180.4|2180.1|2178.3|2178|139
1620734100000|2021-05-11 11:55:00|2179|2178.7|2175.9|2175.6|2179.1|2178.8|2174.6|2174.3|391
1620734400000|2021-05-11 12:00:00|2175.3|2175|2179.1|2178.8|2179.4|2179.1|2173.5|2173.2|796
1620734700000|2021-05-11 12:05:00|2179|2178.7|2178.3|2178|2179.6|2179.3|2176.4|2176.1|396
1620735000000|2021-05-11 12:10:00|2178.2|2177.9|2174.8|2174.5|2178.2|2177.9|2174.8|2174.5|271
1620735300000|2021-05-11 12:15:00|2175|2174.7|2165.8|2165.5|2176|2175.7|2165.4|2165.1|1537
1620735600000|2021-05-11 12:20:00|2165.5|2165.2|2161.7|2161.4|2169.4|2169.1|2161.5|2161.2|1565
1620735900000|2021-05-11 12:25:00|2161.5|2161.2|2157.1|2156.8|2162.6|2162.3|2156.4|2156.1|1532
1620736200000|2021-05-11 12:30:00|2157.7|2157.4|2160|2159.7|2161.2|2160.9|2156.5|2156.2|896
1620736500000|2021-05-11 12:35:00|2160.1|2159.8|2165.7|2165.4|2166.2|2165.9|2160|2159.7|738
1620736800000|2021-05-11 12:40:00|2165.9|2165.6|2164.1|2163.8|2166.3|2166|2162.5|2162.2|578
1620737100000|2021-05-11 12:45:00|2164.2|2163.9|2164.2|2163.9|2166.2|2165.9|2163.4|2163.1|434
1620737400000|2021-05-11 12:50:00|2164.1|2163.8|2162.6|2162.3|2164.7|2164.4|2161.4|2161.1|432
1620737700000|2021-05-11 12:55:00|2162.9|2162.6|2162.8|2162.5|2164.8|2164.5|2161.6|2161.3|512
1620738000000|2021-05-11 13:00:00|2162.7|2162.4|2164.6|2164.3|2165.4|2165.1|2161.9|2161.6|520
1620738300000|2021-05-11 13:05:00|2164.5|2164.2|2161.8|2161.5|2165.1|2164.8|2159.8|2159.5|748
1620738600000|2021-05-11 13:10:00|2162|2161.7|2156.8|2156.5|2162.2|2161.9|2156.3|2156|1020
1620738900000|2021-05-11 13:15:00|2156.6|2156.3|2157.5|2157.2|2159.2|2158.9|2156.6|2156.3|896
1620739200000|2021-05-11 13:20:00|2157.6|2157.3|2161.1|2160.8|2161.4|2161.1|2157.4|2157.1|1199
1620739500000|2021-05-11 13:25:00|2161|2160.7|2165.5|2165.2|2165.5|2165.2|2160.2|2159.9|1327
1620739800000|2021-05-11 13:30:00|2165.1|2164.8|2173.5|2173.2|2177.9|2177.6|2160.3|2160|8535
1620740100000|2021-05-11 13:35:00|2173.9|2173.6|2180.3|2180|2181.8|2181.5|2171.6|2171.3|6316
1620740400000|2021-05-11 13:40:00|2179.8|2179.5|2187.6|2187.3|2189.7|2189.4|2179.2|2178.9|5115
1620740700000|2021-05-11 13:45:00|2186.7|2186.4|2186.9|2186.6|2190.5|2190.2|2182.5|2182.2|4312
1620741000000|2021-05-11 13:50:00|2187|2186.7|2199.1|2198.8|2199.4|2199.1|2186.6|2186.3|4996
1620741300000|2021-05-11 13:55:00|2199.7|2199.4|2208.3|2208|2208.3|2208|2194.6|2194.3|5216
1620741600000|2021-05-11 14:00:00|2208.2|2207.9|2203.7|2203.4|2208.3|2208|2203|2202.7|5205
1620741900000|2021-05-11 14:05:00|2203.5|2203.2|2189.9|2189.6|2205.9|2205.6|2189.4|2189.1|4074
1620742200000|2021-05-11 14:10:00|2190.2|2189.9|2187.8|2187.5|2192.8|2192.5|2186.9|2186.6|4632
1620742500000|2021-05-11 14:15:00|2187.5|2187.2|2185.8|2185.5|2190.5|2190.2|2181.9|2181.6|4470
1620742800000|2021-05-11 14:20:00|2186.6|2186.3|2184.2|2183.9|2193.8|2193.5|2183.1|2182.8|4164
1620743100000|2021-05-11 14:25:00|2184.1|2183.8|2174.5|2174.2|2185.2|2184.9|2174.5|2174.2|5391
1620743400000|2021-05-11 14:30:00|2174.7|2174.4|2175.1|2174.8|2176.8|2176.5|2169.5|2169.2|5462
1620743700000|2021-05-11 14:35:00|2174.4|2174.1|2172.7|2172.4|2175.1|2174.8|2167.8|2167.5|3234
1620744000000|2021-05-11 14:40:00|2172.5|2172.2|2176.9|2176.6|2179.7|2179.4|2171|2170.7|3463
1620744300000|2021-05-11 14:45:00|2176.4|2176.1|2183.5|2183.2|2185.4|2185.1|2167.8|2167.5|4282
1620744600000|2021-05-11 14:50:00|2184|2183.7|2187.2|2186.9|2188.9|2188.6|2181.8|2181.5|2428
1620744900000|2021-05-11 14:55:00|2186.8|2186.5|2185.7|2185.4|2191.9|2191.6|2185.1|2184.8|2601
1620745200000|2021-05-11 15:00:00|2185.9|2185.6|2179.2|2178.9|2188.4|2188.1|2178.6|2178.3|2175
1620745500000|2021-05-11 15:05:00|2179.1|2178.8|2186.2|2185.9|2187.8|2187.5|2177.8|2177.5|2174
1620745800000|2021-05-11 15:10:00|2186|2185.7|2191.3|2191|2191.3|2191|2184.2|2183.9|2284
1620746100000|2021-05-11 15:15:00|2191|2190.7|2200.2|2199.9|2200.2|2199.9|2188.9|2188.6|2787
1620746400000|2021-05-11 15:20:00|2199.8|2199.5|2198.5|2198.2|2200.9|2200.6|2196.4|2196.1|2230
1620746700000|2021-05-11 15:25:00|2198.6|2198.3|2199.9|2199.6|2201.3|2201|2197.3|2197|3040
1620747000000|2021-05-11 15:30:00|2199.7|2199.4|2197.9|2197.6|2200.9|2200.6|2195.7|2195.4|2207
1620747300000|2021-05-11 15:35:00|2197.8|2197.5|2200.7|2200.4|2202.4|2202.1|2197.7|2197.4|2373
1620747600000|2021-05-11 15:40:00|2200.9|2200.6|2194.3|2194|2201.9|2201.6|2194|2193.7|2257
1620747900000|2021-05-11 15:45:00|2194.5|2194.2|2204|2203.7|2204.1|2203.8|2194.1|2193.8|1872
1620748200000|2021-05-11 15:50:00|2203.8|2203.5|2205.8|2205.5|2206.4|2206.1|2201|2200.7|1600
1620748500000|2021-05-11 15:55:00|2205.7|2205.4|2199.3|2199|2208.4|2208.1|2198.7|2198.4|2479
1620748800000|2021-05-11 16:00:00|2199.4|2199.1|2198.9|2198.6|2201.6|2201.3|2196|2195.7|2126
1620749100000|2021-05-11 16:05:00|2198.5|2198.2|2197.4|2197.1|2200.2|2199.9|2196.8|2196.5|1306
1620749400000|2021-05-11 16:10:00|2197.8|2197.5|2202|2201.7|2202.6|2202.3|2196.6|2196.3|1782
1620749700000|2021-05-11 16:15:00|2202.2|2201.9|2203|2202.7|2205.2|2204.9|2199.2|2198.9|2327
1620750000000|2021-05-11 16:20:00|2202.9|2202.6|2200.4|2200.1|2203.9|2203.6|2198.2|2197.9|2059
1620750300000|2021-05-11 16:25:00|2200.5|2200.2|2197.7|2197.4|2201|2200.7|2196.3|2196|1115
1620750600000|2021-05-11 16:30:00|2197.6|2197.3|2196.8|2196.5|2200|2199.7|2195.2|2194.9|1009
1620750900000|2021-05-11 16:35:00|2197.4|2197.1|2203.5|2203.2|2205.4|2205.1|2197.1|2196.8|1709
1620751200000|2021-05-11 16:40:00|2203.9|2203.6|2195.9|2195.6|2204.5|2204.2|2195.4|2195.1|2185
1620751500000|2021-05-11 16:45:00|2196.4|2196.1|2194.7|2194.4|2197.3|2197|2191.5|2191.2|2986
1620751800000|2021-05-11 16:50:00|2195|2194.7|2190.7|2190.4|2195.1|2194.8|2188.9|2188.6|2645
1620752100000|2021-05-11 16:55:00|2190.5|2190.2|2194.5|2194.2|2194.7|2194.4|2190|2189.7|2270
1620752400000|2021-05-11 17:00:00|2194.4|2194.1|2203.4|2203.1|2203.4|2203.1|2193.2|2192.9|1282
1620752700000|2021-05-11 17:05:00|2203.6|2203.3|2202|2201.7|2203.6|2203.3|2198.5|2198.2|1284
1620753000000|2021-05-11 17:10:00|2202.1|2201.8|2198.8|2198.5|2203.6|2203.3|2198.2|2197.9|1223
1620753300000|2021-05-11 17:15:00|2199.4|2199.1|2202.7|2202.4|2203.9|2203.6|2197.7|2197.4|1088
1620753600000|2021-05-11 17:20:00|2202.2|2201.9|2204.8|2204.5|2205.4|2205.1|2201.7|2201.4|860
1620753900000|2021-05-11 17:25:00|2204.7|2204.4|2207.7|2207.4|2207.8|2207.5|2204|2203.7|675
1620754200000|2021-05-11 17:30:00|2207.8|2207.5|2209.2|2208.9|2210.2|2209.9|2206.7|2206.4|1105
1620754500000|2021-05-11 17:35:00|2208.9|2208.6|2210.6|2210.3|2211.5|2211.2|2207.5|2207.2|1849
1620754800000|2021-05-11 17:40:00|2210.8|2210.5|2213.4|2213.1|2213.5|2213.2|2210.4|2210.1|1514
1620755100000|2021-05-11 17:45:00|2213.6|2213.3|2211.6|2211.3|2214.3|2214|2209.6|2209.3|2161
1620755400000|2021-05-11 17:50:00|2211.5|2211.2|2206.2|2205.9|2213.1|2212.8|2205.9|2205.6|2021
1620755700000|2021-05-11 17:55:00|2206.4|2206.1|2211.6|2211.3|2211.6|2211.3|2205.6|2205.3|1741
1620756000000|2021-05-11 18:00:00|2211.7|2211.4|2215.7|2215.4|2217.2|2216.9|2210.6|2210.3|2316
1620756300000|2021-05-11 18:05:00|2216|2215.7|2209.1|2208.8|2216.7|2216.4|2208.6|2208.3|2233
1620756600000|2021-05-11 18:10:00|2208.9|2208.6|2206.1|2205.8|2211.1|2210.8|2206.1|2205.8|1680
1620756900000|2021-05-11 18:15:00|2206|2205.7|2210.5|2210.2|2210.5|2210.2|2205.3|2205|1757
1620757200000|2021-05-11 18:20:00|2210.7|2210.4|2212.2|2211.9|2212.7|2212.4|2209.2|2208.9|1440
1620757500000|2021-05-11 18:25:00|2212.1|2211.8|2218.9|2218.6|2219.9|2219.6|2211.2|2210.9|2779
1620757800000|2021-05-11 18:30:00|2218.6|2218.3|2211.9|2211.6|2218.7|2218.4|2207.9|2207.6|2698
1620758100000|2021-05-11 18:35:00|2212|2211.7|2207.2|2206.9|2214.3|2214|2206.6|2206.3|1635
1620758400000|2021-05-11 18:40:00|2207.3|2207|2206.3|2206|2208.5|2208.2|2204|2203.7|2950
1620758700000|2021-05-11 18:45:00|2206.2|2205.9|2211.8|2211.5|2212|2211.7|2205.2|2204.9|1813
1620759000000|2021-05-11 18:50:00|2211.7|2211.4|2211|2210.7|2213|2212.7|2206.5|2206.2|2180
1620759300000|2021-05-11 18:55:00|2211.1|2210.8|2207.3|2207|2212.1|2211.8|2205.6|2205.3|1649
1620759600000|2021-05-11 19:00:00|2207.2|2206.9|2207.1|2206.8|2210.3|2210|2205.3|2205|1449
1620759900000|2021-05-11 19:05:00|2207|2206.7|2202.5|2202.2|2209|2208.7|2201.8|2201.5|1523
1620760200000|2021-05-11 19:10:00|2202.6|2202.3|2200.8|2200.5|2204.3|2204|2199.4|2199.1|1847
1620760500000|2021-05-11 19:15:00|2201.1|2200.8|2210.4|2210.1|2210.6|2210.3|2200|2199.7|2092
1620760800000|2021-05-11 19:20:00|2210.7|2210.4|2210.8|2210.5|2212|2211.7|2209|2208.7|1379
1620761100000|2021-05-11 19:25:00|2210.7|2210.4|2213.1|2212.8|2216.2|2215.9|2210.5|2210.2|2567
1620761400000|2021-05-11 19:30:00|2213.3|2213|2204.7|2204.4|2214|2213.7|2204.3|2204|2654
1620761700000|2021-05-11 19:35:00|2204.8|2204.5|2201.5|2201.2|2205|2204.7|2199.4|2199.1|2960
1620762000000|2021-05-11 19:40:00|2201.1|2200.8|2202.6|2202.3|2204.4|2204.1|2200.5|2200.2|2002
1620762300000|2021-05-11 19:45:00|2202.5|2202.2|2208.4|2208.1|2208.5|2208.2|2201.8|2201.5|2891
1620762600000|2021-05-11 19:50:00|2208.5|2208.2|2204.9|2204.6|2209.8|2209.5|2204|2203.7|2657
1620762900000|2021-05-11 19:55:00|2205.3|2205|2206.5|2206.2|2210|2209.7|2203.9|2203.6|7909
1620763200000|2021-05-11 20:00:00|2206.8|2206.5|2205.4|2205.1|2209.9|2209.6|2205.2|2204.9|3560
1620763500000|2021-05-11 20:05:00|2205.5|2205.2|2204.3|2204|2206|2205.7|2203.4|2203.1|1180
1620763800000|2021-05-11 20:10:00|2204.2|2203.9|2200.8|2200|2204.6|2204.3|2200.2|2199.9|1815
1620764100000|2021-05-11 20:15:00|2200.9|2200.1|2200.6|2199.8|2201.1|2200.3|2200.4|2199.6|0
1620764400000|2021-05-11 20:20:00|2200.5|2199.7|2200.6|2199.8|2200.7|2199.9|2200.5|2199.7|0
1620764700000|2021-05-11 20:25:00|2200.5|2199.7|2200.6|2199.8|2200.6|2199.8|2200.5|2199.7|0
1620765000000|2021-05-11 20:30:00|2199.9|2199.6|2200.4|2200.1|2201.5|2201.2|2199.9|2199.6|246
1620765300000|2021-05-11 20:35:00|2200.6|2200.3|2201.6|2201.3|2202.3|2202|2200.2|2199.9|236
1620765600000|2021-05-11 20:40:00|2201.5|2201.2|2201.5|2201.2|2202.8|2202.5|2201.5|2201.2|60
1620765900000|2021-05-11 20:45:00|2201.1|2200.8|2201.8|2201.5|2202|2201.7|2200.7|2200.4|45
1620766200000|2021-05-11 20:50:00|2201.9|2201.6|2201.3|2201|2202.8|2202.5|2201.1|2200.8|83
1620766500000|2021-05-11 20:55:00|2201.6|2201.3|2202.3|2201.5|2202.8|2202.5|2201.6|2201.3|87
1620766800000|2021-05-11 21:00:00|2202.2|2201.4|2202.3|2201.5|2202.4|2201.6|2202.2|2201.4|0
1620768000000|2021-05-11 21:20:00|2202.4|2201.6|2202.3|2201.5|2202.5|2201.7|2202.3|2201.5|0
1620768300000|2021-05-11 21:25:00|2202.2|2201.4|2201.9|2201.1|2202.2|2201.4|2201.6|2200.8|0
1620768600000|2021-05-11 21:30:00|2202|2201.2|2202|2201.2|2202|2201.2|2201.9|2201.1|0
1620768900000|2021-05-11 21:35:00|2201.9|2201.1|2201.9|2201.1|2202|2201.2|2201.7|2200.9|0
1620769200000|2021-05-11 21:40:00|2202|2201.2|2202|2201.2|2202|2201.2|2202|2201.2|0
1620769500000|2021-05-11 21:45:00|2201.9|2201.1|2201.8|2201|2202|2201.2|2201.7|2200.9|0
1620769800000|2021-05-11 21:50:00|2201.9|2201.1|2202|2201.2|2202|2201.2|2201.9|2201.1|0
1620770100000|2021-05-11 21:55:00|2202.1|2201.3|2202.1|2201.3|2202.2|2201.4|2202.1|2201.3|0
1620770400000|2021-05-11 22:00:00|2203.2|2202.9|2202.3|2202|2204.8|2204.5|2201.8|2201.5|237
1620770700000|2021-05-11 22:05:00|2202.6|2202.3|2203.8|2203.5|2204.1|2203.8|2202.6|2202.3|84
1620771000000|2021-05-11 22:10:00|2204.6|2204.3|2204.3|2204|2204.6|2204.3|2203.6|2203.3|29
1620771300000|2021-05-11 22:15:00|2204.6|2204.3|2205.7|2205.4|2205.8|2205.5|2204.6|2204.3|60
1620771600000|2021-05-11 22:20:00|2205.2|2204.9|2205.3|2205|2205.6|2205.3|2205.1|2204.8|46
1620771900000|2021-05-11 22:25:00|2205.2|2204.9|2205.5|2205.2|2205.5|2205.2|2205.2|2204.9|17
1620772200000|2021-05-11 22:30:00|2205.8|2205.5|2204.6|2204.3|2206|2205.7|2203.2|2202.9|86
1620772500000|2021-05-11 22:35:00|2204.8|2204.5|2204.7|2204.4|2205.2|2204.9|2204.2|2203.9|32
1620772800000|2021-05-11 22:40:00|2204.8|2204.5|2204.5|2204.2|2204.9|2204.6|2204.5|2204.2|16
1620773100000|2021-05-11 22:45:00|2204.6|2204.3|2203.8|2203.5|2204.6|2204.3|2203.3|2203|54
1620773400000|2021-05-11 22:50:00|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2203|2202.7|56
1620773700000|2021-05-11 22:55:00|2203.3|2203|2203.2|2202.9|2203.9|2203.6|2202.6|2202.3|43
1620774000000|2021-05-11 23:00:00|2203|2202.7|2202|2201.7|2203|2202.7|2200.9|2200.6|188
1620774300000|2021-05-11 23:05:00|2202.2|2201.9|2200|2199.7|2202.2|2201.9|2200|2199.7|63
1620774600000|2021-05-11 23:10:00|2200.7|2200.4|2201.9|2201.6|2201.9|2201.6|2200.3|2200|60
1620774900000|2021-05-11 23:15:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2200.9|2200.6|19
1620775200000|2021-05-11 23:20:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|4
1620775500000|2021-05-11 23:25:00|2201.8|2201.5|2202.3|2202|2202.8|2202.5|2201.6|2201.3|49
1620775800000|2021-05-11 23:30:00|2202.7|2202.4|2202.8|2202.5|2203.1|2202.8|2202.2|2201.9|21
1620776100000|2021-05-11 23:35:00|2202.7|2202.4|2204.4|2204.1|2204.6|2204.3|2202.3|2202|86
1620776400000|2021-05-11 23:40:00|2204|2203.7|2204.6|2204.3|2204.8|2204.5|2203.8|2203.5|32
1620776700000|2021-05-11 23:45:00|2204.8|2204.5|2205.2|2204.9|2205.5|2205.2|2204|2203.7|65
1620777000000|2021-05-11 23:50:00|2205.1|2204.8|2207|2206.7|2207.1|2206.8|2204.8|2204.5|96
1620777300000|2021-05-11 23:55:00|2207.3|2207|2208|2207.7|2208.5|2208.2|2207|2206.7|105
1620777600000|2021-05-12 00:00:00|2208.6|2208.3|2208.8|2208.5|2209.2|2208.9|2208|2207.7|48
1620777900000|2021-05-12 00:05:00|2209|2208.7|2209.8|2209.5|2211.9|2211.6|2209|2208.7|132
1620778200000|2021-05-12 00:10:00|2210|2209.7|2210.8|2210.5|2211.5|2211.2|2209.7|2209.4|49
1620778500000|2021-05-12 00:15:00|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2210|2209.7|30
1620778800000|2021-05-12 00:20:00|2210.8|2210.5|2209.8|2209.5|2210.8|2210.5|2209.4|2209.1|46
1620779100000|2021-05-12 00:25:00|2209.6|2209.3|2208.5|2208.2|2209.7|2209.4|2208.5|2208.2|26
1620779400000|2021-05-12 00:30:00|2208.3|2208|2205.8|2205.5|2208.5|2208.2|2205.1|2204.8|118
1620779700000|2021-05-12 00:35:00|2206.2|2205.9|2203.2|2202.9|2206.2|2205.9|2202.5|2202.2|121
1620780000000|2021-05-12 00:40:00|2203.1|2202.8|2194.7|2194.4|2203.3|2203|2194.1|2193.8|589
1620780300000|2021-05-12 00:45:00|2194.8|2194.5|2194.5|2194.2|2196.8|2196.5|2192.2|2191.9|184
1620780600000|2021-05-12 00:50:00|2193.6|2193.3|2195|2194.7|2195.8|2195.5|2193.6|2193.3|84
1620780900000|2021-05-12 00:55:00|2195.1|2194.8|2194.5|2194.2|2195.4|2195.1|2192.3|2192|121
1620781200000|2021-05-12 01:00:00|2194.7|2194.4|2193.9|2193.6|2194.7|2194.4|2192.7|2192.4|53
1620781500000|2021-05-12 01:05:00|2194.2|2193.9|2197.2|2196.9|2197.5|2197.2|2193.4|2193.1|127
1620781800000|2021-05-12 01:10:00|2197.5|2197.2|2195.6|2195.3|2197.6|2197.3|2195.6|2195.3|32
1620782100000|2021-05-12 01:15:00|2195.8|2195.5|2198.5|2198.2|2198.8|2198.5|2195.8|2195.5|119
1620782400000|2021-05-12 01:20:00|2199|2198.7|2198|2197.7|2199|2198.7|2196.8|2196.5|66
1620782700000|2021-05-12 01:25:00|2197.6|2197.3|2197|2196.7|2198|2197.7|2197|2196.7|20
1620783000000|2021-05-12 01:30:00|2197.4|2197.1|2195.4|2195.1|2199.5|2199.2|2194.4|2194.1|86
1620783300000|2021-05-12 01:35:00|2194.7|2194.4|2194.9|2194.6|2195.6|2195.3|2193.2|2192.9|48
1620783600000|2021-05-12 01:40:00|2195.3|2195|2196.8|2196.5|2198.4|2198.1|2194.4|2194.1|62
1620783900000|2021-05-12 01:45:00|2195.9|2195.6|2195.6|2195.3|2196.8|2196.5|2195.3|2195|22
1620784200000|2021-05-12 01:50:00|2195.8|2195.5|2193.5|2193.2|2196.6|2196.3|2192.7|2192.4|87
1620784500000|2021-05-12 01:55:00|2193.1|2192.8|2194.5|2194.2|2194.5|2194.2|2193.1|2192.8|11
1620784800000|2021-05-12 02:00:00|2194.1|2193.8|2196.9|2196.6|2197.8|2197.5|2193.6|2193.3|74
1620785100000|2021-05-12 02:05:00|2196.7|2196.4|2197.5|2197.2|2197.5|2197.2|2196|2195.7|25
1620785400000|2021-05-12 02:10:00|2198|2197.7|2197.6|2197.3|2198.5|2198.2|2197|2196.7|45
1620785700000|2021-05-12 02:15:00|2197.1|2196.8|2197.8|2197.5|2198.7|2198.4|2196.4|2196.1|40
1620786000000|2021-05-12 02:20:00|2196.7|2196.4|2197.1|2196.8|2197.9|2197.6|2195.9|2195.6|52
1620786300000|2021-05-12 02:25:00|2197.6|2197.3|2197.4|2197.1|2199.4|2199.1|2197.1|2196.8|65
1620786600000|2021-05-12 02:30:00|2197|2196.7|2195.5|2195.2|2198.5|2198.2|2195.4|2195.1|38
1620786900000|2021-05-12 02:35:00|2196.1|2195.8|2196.6|2196.3|2197|2196.7|2195.7|2195.4|27
1620787200000|2021-05-12 02:40:00|2195.7|2195.4|2195.9|2195.6|2195.9|2195.6|2194.5|2194.2|18
1620787500000|2021-05-12 02:45:00|2195.8|2195.5|2195.5|2195.2|2196.5|2196.2|2195.5|2195.2|14
1620787800000|2021-05-12 02:50:00|2195.8|2195.5|2196|2195.7|2196.9|2196.6|2195.6|2195.3|39
1620788100000|2021-05-12 02:55:00|2196.2|2195.9|2194.7|2194.4|2196.4|2196.1|2194.7|2194.4|19
1620788400000|2021-05-12 03:00:00|2194.9|2194.6|2195.9|2195.6|2195.9|2195.6|2193.7|2193.4|44
1620788700000|2021-05-12 03:05:00|2196.6|2196.3|2197.7|2197.4|2197.8|2197.5|2195.3|2195|51
1620789000000|2021-05-12 03:10:00|2197.8|2197.5|2196.2|2195.9|2197.8|2197.5|2196.2|2195.9|13
1620789300000|2021-05-12 03:15:00|2195.8|2195.5|2194.4|2194.1|2196.1|2195.8|2194.1|2193.8|17
1620789600000|2021-05-12 03:20:00|2194.5|2194.2|2192.1|2191.8|2195|2194.7|2191.2|2190.9|147
1620789900000|2021-05-12 03:25:00|2192.3|2192|2193.5|2193.2|2194.9|2194.6|2192.1|2191.8|40
1620790200000|2021-05-12 03:30:00|2193.1|2192.8|2194.4|2194.1|2195.5|2195.2|2192.7|2192.4|44
1620790500000|2021-05-12 03:35:00|2193.8|2193.5|2188|2187.7|2193.8|2193.5|2187.4|2187.1|180
1620790800000|2021-05-12 03:40:00|2188.1|2187.8|2187.1|2186.8|2189|2188.7|2186.1|2185.8|233
1620791100000|2021-05-12 03:45:00|2187|2186.7|2183.9|2183.6|2187|2186.7|2182|2181.7|182
1620791400000|2021-05-12 03:50:00|2184.2|2183.9|2183.7|2183.4|2184.7|2184.4|2182.1|2181.8|100
1620791700000|2021-05-12 03:55:00|2183.8|2183.5|2183.6|2183.3|2183.8|2183.5|2181.2|2180.9|80
1620792000000|2021-05-12 04:00:00|2183.3|2183|2183.7|2183.4|2184.8|2184.5|2182.9|2182.6|71
1620792300000|2021-05-12 04:05:00|2183.3|2183|2181.2|2180.9|2183.6|2183.3|2180.2|2179.9|126
1620792600000|2021-05-12 04:10:00|2181.4|2181.1|2182.1|2181.8|2182.4|2182.1|2180.4|2180.1|44
1620792900000|2021-05-12 04:15:00|2181.5|2181.2|2181.3|2181|2182.3|2182|2180.4|2180.1|72
1620793200000|2021-05-12 04:20:00|2181.1|2180.8|2181|2180.7|2181.4|2181.1|2178.6|2178.3|191
1620793500000|2021-05-12 04:25:00|2181.2|2180.9|2181.1|2180.8|2181.9|2181.6|2180.9|2180.6|43
1620793800000|2021-05-12 04:30:00|2181.4|2181.1|2186.8|2186.5|2186.8|2186.5|2181.2|2180.9|141
1620794100000|2021-05-12 04:35:00|2186.3|2186|2185.6|2185.3|2186.7|2186.4|2185.1|2184.8|75
1620794400000|2021-05-12 04:40:00|2185.7|2185.4|2184.3|2184|2186|2185.7|2183.6|2183.3|52
1620794700000|2021-05-12 04:45:00|2184.2|2183.9|2184.9|2184.6|2185.5|2185.2|2184|2183.7|40
1620795000000|2021-05-12 04:50:00|2185.1|2184.8|2186.1|2185.8|2187.3|2187|2185.1|2184.8|69
1620795300000|2021-05-12 04:55:00|2186.3|2186|2187.8|2187.5|2188|2187.7|2186.3|2186|68
1620795600000|2021-05-12 05:00:00|2187.6|2187.3|2190.8|2190.5|2191|2190.7|2187.4|2187.1|110
1620795900000|2021-05-12 05:05:00|2190.9|2190.6|2192.8|2192.5|2192.9|2192.6|2190.3|2190|97
1620796200000|2021-05-12 05:10:00|2193.4|2193.1|2192|2191.7|2193.6|2193.3|2191.3|2191|77
1620796500000|2021-05-12 05:15:00|2192.9|2192.6|2192.7|2192.4|2193.8|2193.5|2192.7|2192.4|102
1620796800000|2021-05-12 05:20:00|2192.3|2192|2191.6|2191.3|2193|2192.7|2191.4|2191.1|23
1620797100000|2021-05-12 05:25:00|2192.4|2192.1|2194.4|2194.1|2195|2194.7|2192.4|2192.1|83
1620797400000|2021-05-12 05:30:00|2193.8|2193.5|2193.7|2193.4|2194.1|2193.8|2191.9|2191.6|30
1620797700000|2021-05-12 05:35:00|2194|2193.7|2194.8|2194.5|2196|2195.7|2193.9|2193.6|66
1620798000000|2021-05-12 05:40:00|2194.9|2194.6|2192|2191.7|2195.1|2194.8|2190.9|2190.6|59
1620798300000|2021-05-12 05:45:00|2192.4|2192.1|2190.8|2190.5|2192.6|2192.3|2190|2189.7|35
1620798600000|2021-05-12 05:50:00|2189.7|2189.4|2190.4|2190.1|2192|2191.7|2188.8|2188.5|56
1620798900000|2021-05-12 05:55:00|2190.1|2189.8|2188.8|2188.5|2190.3|2190|2188.2|2187.9|36
1620799200000|2021-05-12 06:00:00|2188.6|2188.3|2191.2|2190.9|2191.5|2191.2|2187.1|2186.8|55
1620799500000|2021-05-12 06:05:00|2191.8|2191.5|2190.7|2190.4|2193.3|2193|2189.7|2189.4|85
1620799800000|2021-05-12 06:10:00|2190.4|2190.1|2190.7|2190.4|2191.8|2191.5|2189.8|2189.5|32
1620800100000|2021-05-12 06:15:00|2190.9|2190.6|2193.6|2193.3|2193.8|2193.5|2190.9|2190.6|36
1620800400000|2021-05-12 06:20:00|2193|2192.7|2193.3|2193|2195.1|2194.8|2192.5|2192.2|51
1620800700000|2021-05-12 06:25:00|2193.5|2193.2|2193.5|2193.2|2194|2193.7|2192.6|2192.3|25
1620801000000|2021-05-12 06:30:00|2194.2|2193.9|2193|2192.7|2194.6|2194.3|2192.3|2192|35
1620801300000|2021-05-12 06:35:00|2193.1|2192.8|2194.4|2194.1|2195.5|2195.2|2193.1|2192.8|20
1620801600000|2021-05-12 06:40:00|2194.5|2194.2|2192.6|2192.3|2194.5|2194.2|2192.5|2192.2|24
1620801900000|2021-05-12 06:45:00|2193.4|2193.1|2192.1|2191.8|2193.4|2193.1|2191.1|2190.8|39
1620802200000|2021-05-12 06:50:00|2192.3|2192|2193.6|2193.3|2194.6|2194.3|2192.3|2192|75
1620802500000|2021-05-12 06:55:00|2193.7|2193.4|2194.5|2194.2|2195.6|2195.3|2193.4|2193.1|145
1620802800000|2021-05-12 07:00:00|2194.9|2194.6|2195.7|2195.4|2197.4|2197.1|2193.6|2193.3|322
1620803100000|2021-05-12 07:05:00|2195.5|2195.2|2197.5|2197.2|2197.9|2197.6|2195|2194.7|192
1620803400000|2021-05-12 07:10:00|2196.6|2196.3|2193.8|2193.5|2197.9|2197.6|2193.5|2193.2|95
1620803700000|2021-05-12 07:15:00|2193.2|2192.9|2198|2197.7|2199.1|2198.8|2193.2|2192.9|188
1620804000000|2021-05-12 07:20:00|2198.3|2198|2199.1|2198.8|2199.9|2199.6|2198.3|2198|110
1620804300000|2021-05-12 07:25:00|2198.9|2198.6|2200|2199.7|2200.4|2200.1|2197.8|2197.5|219
1620804600000|2021-05-12 07:30:00|2200.1|2199.8|2198.5|2198.2|2200.5|2200.2|2197.7|2197.4|120
1620804900000|2021-05-12 07:35:00|2198.1|2197.8|2197.7|2197.4|2200|2199.7|2197.5|2197.2|46
1620805200000|2021-05-12 07:40:00|2198.4|2198.1|2199.5|2199.2|2200|2199.7|2197.4|2197.1|63
1620805500000|2021-05-12 07:45:00|2198.9|2198.6|2202.4|2202.1|2203.5|2203.2|2198.9|2198.6|203
1620805800000|2021-05-12 07:50:00|2202.6|2202.3|2201.4|2201.1|2202.9|2202.6|2200.9|2200.6|52
1620806100000|2021-05-12 07:55:00|2202.2|2201.9|2200.9|2200.6|2203.8|2203.5|2200.7|2200.4|44
1620806400000|2021-05-12 08:00:00|2200.3|2200|2199.6|2199.3|2201.3|2201|2199.4|2199.1|130
1620806700000|2021-05-12 08:05:00|2199.5|2199.2|2198.2|2197.9|2200.1|2199.8|2198.2|2197.9|206
1620807000000|2021-05-12 08:10:00|2197.4|2197.1|2195.6|2195.3|2199.6|2199.3|2195.3|2195|120
1620807300000|2021-05-12 08:15:00|2195.3|2195|2196.1|2195.8|2196.3|2196|2194.3|2194|121
1620807600000|2021-05-12 08:20:00|2195.7|2195.4|2195.7|2195.4|2196|2195.7|2194|2193.7|84
1620807900000|2021-05-12 08:25:00|2195.4|2195.1|2192.8|2192.5|2195.4|2195.1|2192.6|2192.3|117
1620808200000|2021-05-12 08:30:00|2193.1|2192.8|2193.8|2193.5|2194.4|2194.1|2190.8|2190.5|173
1620808500000|2021-05-12 08:35:00|2194.3|2194|2191.8|2191.5|2194.3|2194|2191.3|2191|103
1620808800000|2021-05-12 08:40:00|2191.5|2191.2|2188.9|2188.6|2191.6|2191.3|2187.4|2187.1|158
1620809100000|2021-05-12 08:45:00|2189.5|2189.2|2189.8|2189.5|2190.7|2190.4|2189.3|2189|87
1620809400000|2021-05-12 08:50:00|2190|2189.7|2188|2187.7|2190.6|2190.3|2188|2187.7|89
1620809700000|2021-05-12 08:55:00|2187.9|2187.6|2190.1|2189.8|2190.9|2190.6|2187.9|2187.6|65
1620810000000|2021-05-12 09:00:00|2190.2|2189.9|2189.9|2189.6|2190.7|2190.4|2189.4|2189.1|140
1620810300000|2021-05-12 09:05:00|2189.7|2189.4|2188.2|2187.9|2190.6|2190.3|2187.4|2187.1|129
1620810600000|2021-05-12 09:10:00|2188.1|2187.8|2191.7|2191.4|2191.7|2191.4|2188|2187.7|79
1620810900000|2021-05-12 09:15:00|2191.8|2191.5|2189.6|2189.3|2191.8|2191.5|2189.6|2189.3|147
1620811200000|2021-05-12 09:20:00|2189.7|2189.4|2188.8|2188.5|2190.8|2190.5|2188.2|2187.9|126
1620811500000|2021-05-12 09:25:00|2189.8|2189.5|2187.4|2187.1|2190.8|2190.5|2187.4|2187.1|133
1620811800000|2021-05-12 09:30:00|2188.3|2188|2183|2182.7|2188.6|2188.3|2183|2182.7|177
1620812100000|2021-05-12 09:35:00|2183.4|2183.1|2181.7|2181.4|2184.2|2183.9|2180.8|2180.5|234
1620812400000|2021-05-12 09:40:00|2181.2|2180.9|2182.4|2182.1|2182.6|2182.3|2180.5|2180.2|165
1620812700000|2021-05-12 09:45:00|2182.1|2181.8|2182|2181.7|2183.1|2182.8|2180.4|2180.1|258
1620813000000|2021-05-12 09:50:00|2182.2|2181.9|2183.7|2183.4|2184.1|2183.8|2180.9|2180.6|159
1620813300000|2021-05-12 09:55:00|2184|2183.7|2184.5|2184.2|2184.9|2184.6|2182.9|2182.6|124
1620813600000|2021-05-12 10:00:00|2184.3|2184|2183.7|2183.4|2185.1|2184.8|2182.5|2182.2|126
1620813900000|2021-05-12 10:05:00|2184|2183.7|2188.6|2188.3|2189.3|2189|2183.5|2183.2|325
1620814200000|2021-05-12 10:10:00|2188.8|2188.5|2187.6|2187.3|2189.9|2189.6|2186.6|2186.3|282
1620814500000|2021-05-12 10:15:00|2187|2186.7|2186.8|2186.5|2188.4|2188.1|2185.7|2185.4|302
1620814800000|2021-05-12 10:20:00|2186.9|2186.6|2186|2185.7|2187|2186.7|2185.7|2185.4|195
1620815100000|2021-05-12 10:25:00|2185.5|2185.2|2185.5|2185.2|2186.8|2186.5|2184.1|2183.8|128
1620815400000|2021-05-12 10:30:00|2185.3|2185|2187.4|2187.1|2188.5|2188.2|2184.7|2184.4|105
1620815700000|2021-05-12 10:35:00|2187.6|2187.3|2188.3|2188|2189.6|2189.3|2187.1|2186.8|122
1620816000000|2021-05-12 10:40:00|2188.5|2188.2|2186.4|2186.1|2188.6|2188.3|2186.4|2186.1|177
1620816300000|2021-05-12 10:45:00|2185.5|2185.2|2183.8|2183.5|2185.7|2185.4|2182.8|2182.5|192
1620816600000|2021-05-12 10:50:00|2183.3|2183|2181.8|2181.5|2183.5|2183.2|2179.2|2178.9|429
1620816900000|2021-05-12 10:55:00|2181.7|2181.4|2180.8|2180.5|2181.7|2181.4|2179.2|2178.9|218
1620817200000|2021-05-12 11:00:00|2181.2|2180.9|2183.1|2182.8|2183.8|2183.5|2180.5|2180.2|413
1620817500000|2021-05-12 11:05:00|2183.5|2183.2|2185.3|2185|2185.3|2185|2183.2|2182.9|247
1620817800000|2021-05-12 11:10:00|2185.7|2185.4|2184.3|2184|2185.7|2185.4|2183.9|2183.6|179
1620818100000|2021-05-12 11:15:00|2184.4|2184.1|2182.8|2182.5|2185.2|2184.9|2179.6|2179.3|414
1620818400000|2021-05-12 11:20:00|2183.1|2182.8|2181.7|2181.4|2184.9|2184.6|2180.2|2179.9|197
1620818700000|2021-05-12 11:25:00|2181.4|2181.1|2182.5|2182.2|2184|2183.7|2181.1|2180.8|240
1620819000000|2021-05-12 11:30:00|2182.4|2182.1|2183.2|2182.9|2184.4|2184.1|2182.4|2182.1|184
1620819300000|2021-05-12 11:35:00|2183|2182.7|2183.2|2182.9|2185|2184.7|2182.6|2182.3|516
1620819600000|2021-05-12 11:40:00|2183|2182.7|2183.9|2183.6|2184.6|2184.3|2182.9|2182.6|153
1620819900000|2021-05-12 11:45:00|2184.3|2184|2184.9|2184.6|2186.1|2185.8|2183.1|2182.8|215
1620820200000|2021-05-12 11:50:00|2185.1|2184.8|2186.1|2185.8|2186.2|2185.9|2184.9|2184.6|133
1620820500000|2021-05-12 11:55:00|2185.9|2185.6|2187.3|2187|2187.5|2187.2|2185.1|2184.8|261
1620820800000|2021-05-12 12:00:00|2186.8|2186.5|2188.6|2188.3|2189.5|2189.2|2186.8|2186.5|316
1620821100000|2021-05-12 12:05:00|2188.4|2188.1|2187.1|2186.8|2188.9|2188.6|2186.7|2186.4|174
1620821400000|2021-05-12 12:10:00|2187.5|2187.2|2191.4|2191.1|2191.4|2191.1|2187.1|2186.8|485
1620821700000|2021-05-12 12:15:00|2191.3|2191|2187.9|2187.6|2192.3|2192|2187.5|2187.2|528
1620822000000|2021-05-12 12:20:00|2187.8|2187.5|2188.2|2187.9|2190|2189.7|2187.8|2187.5|267
1620822300000|2021-05-12 12:25:00|2187.7|2187.4|2181.7|2181.4|2188.2|2187.9|2181.3|2181|1005
1620822600000|2021-05-12 12:30:00|2182.2|2181.9|2171.6|2171.3|2182.4|2182.1|2158.6|2158.3|4987
1620822900000|2021-05-12 12:35:00|2171.9|2171.6|2175.8|2175.5|2178|2177.7|2170.4|2170.1|2268
1620823200000|2021-05-12 12:40:00|2175.4|2175.1|2181.8|2181.5|2182|2181.7|2173.4|2173.1|1027
1620823500000|2021-05-12 12:45:00|2181.7|2181.4|2176|2175.7|2182|2181.7|2175.7|2175.4|975
1620823800000|2021-05-12 12:50:00|2176.4|2176.1|2176.6|2176.3|2179.1|2178.8|2175.2|2174.9|634
1620824100000|2021-05-12 12:55:00|2176.3|2176|2181.5|2181.2|2181.8|2181.5|2174.5|2174.2|1026
1620824400000|2021-05-12 13:00:00|2181.7|2181.4|2187.6|2187.3|2189.6|2189.3|2178.2|2177.9|977
1620824700000|2021-05-12 13:05:00|2187.2|2186.9|2187.7|2187.4|2191.2|2190.9|2185.7|2185.4|783
1620825000000|2021-05-12 13:10:00|2187.6|2187.3|2188.9|2188.6|2190.2|2189.9|2186.2|2185.9|622
1620825300000|2021-05-12 13:15:00|2188.7|2188.4|2183.5|2183.2|2190.7|2190.4|2182.7|2182.4|1430
1620825600000|2021-05-12 13:20:00|2183.2|2182.9|2186.3|2186|2187.3|2187|2182.7|2182.4|660
1620825900000|2021-05-12 13:25:00|2186.1|2185.8|2186.9|2186.6|2189.5|2189.2|2184.7|2184.4|952
1620826200000|2021-05-12 13:30:00|2187|2186.7|2200.4|2200.1|2201.8|2201.5|2184.6|2184.3|7299
1620826500000|2021-05-12 13:35:00|2200.8|2200.5|2196.1|2195.8|2203.6|2203.3|2193.2|2192.9|4832
1620826800000|2021-05-12 13:40:00|2196.3|2196|2186.8|2186.5|2198|2197.7|2183.5|2183.2|4279
1620827100000|2021-05-12 13:45:00|2186.6|2186.3|2190.2|2189.9|2195.6|2195.3|2185.7|2185.4|3057
1620827400000|2021-05-12 13:50:00|2190.3|2190|2182.9|2182.6|2191.4|2191.1|2182.5|2182.2|3012
1620827700000|2021-05-12 13:55:00|2183.1|2182.8|2184.4|2184.1|2188.5|2188.2|2182.5|2182.2|2416
1620828000000|2021-05-12 14:00:00|2184.2|2183.9|2184|2183.7|2188|2187.7|2179.9|2179.6|3406
1620828300000|2021-05-12 14:05:00|2184.1|2183.8|2192.5|2192.2|2192.6|2192.3|2183.8|2183.5|2774
1620828600000|2021-05-12 14:10:00|2192.2|2191.9|2190|2189.7|2193|2192.7|2185.7|2185.4|2432
1620828900000|2021-05-12 14:15:00|2190.1|2189.8|2191.5|2191.2|2193.5|2193.2|2188.8|2188.5|2383
1620829200000|2021-05-12 14:20:00|2191.3|2191|2192.9|2192.6|2196.3|2196|2189.6|2189.3|2220
1620829500000|2021-05-12 14:25:00|2193.3|2193|2183|2182.7|2193.3|2193|2183|2182.7|2392
1620829800000|2021-05-12 14:30:00|2182.9|2182.6|2181.6|2181.3|2186.3|2186|2178.6|2178.3|2746
1620830100000|2021-05-12 14:35:00|2181.4|2181.1|2182.4|2182.1|2187.6|2187.3|2181|2180.7|2110
1620830400000|2021-05-12 14:40:00|2182.2|2181.9|2181.2|2180.9|2184.7|2184.4|2178.5|2178.2|2795
1620830700000|2021-05-12 14:45:00|2181|2180.7|2180.7|2180.4|2185.1|2184.8|2178.6|2178.3|3452
1620831000000|2021-05-12 14:50:00|2180.1|2179.8|2177|2176.7|2183.4|2183.1|2176.6|2176.3|1569
1620831300000|2021-05-12 14:55:00|2177.1|2176.8|2182|2181.7|2182.3|2182|2176.1|2175.8|2251
1620831600000|2021-05-12 15:00:00|2181.8|2181.5|2187.4|2187.1|2187.5|2187.2|2180.4|2180.1|1883
1620831900000|2021-05-12 15:05:00|2187.5|2187.2|2191.3|2191|2191.6|2191.3|2184.7|2184.4|1940
1620832200000|2021-05-12 15:10:00|2191.4|2191.1|2193.3|2193|2194.1|2193.8|2189.7|2189.4|1229
1620832500000|2021-05-12 15:15:00|2193.1|2192.8|2191.3|2191|2194.6|2194.3|2189.1|2188.8|1722
1620832800000|2021-05-12 15:20:00|2191.2|2190.9|2186.3|2186|2191.2|2190.9|2186.2|2185.9|1144
1620833100000|2021-05-12 15:25:00|2186.5|2186.2|2181.9|2181.6|2186.9|2186.6|2181.6|2181.3|1406
1620833400000|2021-05-12 15:30:00|2181.7|2181.4|2177.2|2176.9|2182.8|2182.5|2176.9|2176.6|2400
1620833700000|2021-05-12 15:35:00|2177.3|2177|2177.8|2177.5|2179.2|2178.9|2175.8|2175.5|1429
1620834000000|2021-05-12 15:40:00|2177.7|2177.4|2181|2180.7|2181.3|2181|2175.1|2174.8|1567
1620834300000|2021-05-12 15:45:00|2181.1|2180.8|2179.1|2178.8|2182.6|2182.3|2179|2178.7|1547
1620834600000|2021-05-12 15:50:00|2179|2178.7|2172.2|2171.9|2179|2178.7|2172.2|2171.9|1877
1620834900000|2021-05-12 15:55:00|2171.9|2171.6|2169.4|2169.1|2172.8|2172.5|2168.7|2168.4|2107
1620835200000|2021-05-12 16:00:00|2169.2|2168.9|2168.6|2168.3|2171.7|2171.4|2167.6|2167.3|1993
1620835500000|2021-05-12 16:05:00|2168.7|2168.4|2168.4|2168.1|2171.1|2170.8|2167.5|2167.2|1611
1620835800000|2021-05-12 16:10:00|2168|2167.7|2163.4|2163.1|2168.3|2168|2163.1|2162.8|1650
1620836100000|2021-05-12 16:15:00|2163.3|2163|2164.8|2164.5|2165.1|2164.8|2161.2|2160.9|1833
1620836400000|2021-05-12 16:20:00|2164.5|2164.2|2167.9|2167.6|2170.6|2170.3|2163.2|2162.9|1847
1620836700000|2021-05-12 16:25:00|2167.8|2167.5|2168.7|2168.4|2169.9|2169.6|2166.5|2166.2|1612
1620837000000|2021-05-12 16:30:00|2168.1|2167.8|2170.1|2169.8|2171.5|2171.2|2165.5|2165.2|1789
1620837300000|2021-05-12 16:35:00|2169.8|2169.5|2166.9|2166.6|2171.5|2171.2|2165.8|2165.5|1050
1620837600000|2021-05-12 16:40:00|2167|2166.7|2165.8|2165.5|2167.4|2167.1|2162.8|2162.5|2471
1620837900000|2021-05-12 16:45:00|2165|2164.7|2167.8|2167.5|2169.7|2169.4|2162.8|2162.5|1881
1620838200000|2021-05-12 16:50:00|2168|2167.7|2170.1|2169.8|2173.3|2173|2168|2167.7|1455
1620838500000|2021-05-12 16:55:00|2170.2|2169.9|2171.7|2171.4|2172.1|2171.8|2168.4|2168.1|1927
1620838800000|2021-05-12 17:00:00|2171.3|2171|2177.5|2177.2|2177.8|2177.5|2169.6|2169.3|2872
1620839100000|2021-05-12 17:05:00|2177.7|2177.4|2175.5|2175.2|2181|2180.7|2175.1|2174.8|2774
1620839400000|2021-05-12 17:10:00|2175.7|2175.4|2178.2|2177.9|2180.7|2180.4|2174.8|2174.5|4498
1620839700000|2021-05-12 17:15:00|2178.1|2177.8|2175.3|2175|2178.9|2178.6|2175|2174.7|1811
1620840000000|2021-05-12 17:20:00|2175.2|2174.9|2175.6|2175.3|2176.1|2175.8|2173|2172.7|3317
1620840300000|2021-05-12 17:25:00|2175.4|2175.1|2173.4|2173.1|2177|2176.7|2172.6|2172.3|2013
1620840600000|2021-05-12 17:30:00|2173.2|2172.9|2170.1|2169.8|2175|2174.7|2169.6|2169.3|1932
1620840900000|2021-05-12 17:35:00|2170.2|2169.9|2177.1|2176.8|2177.5|2177.2|2170.1|2169.8|1696
1620841200000|2021-05-12 17:40:00|2176.9|2176.6|2175.4|2175.1|2177.1|2176.8|2173|2172.7|1131
1620841500000|2021-05-12 17:45:00|2175.3|2175|2172.3|2172|2175.6|2175.3|2170.6|2170.3|1126
1620841800000|2021-05-12 17:50:00|2172.6|2172.3|2174|2173.7|2174.8|2174.5|2170.6|2170.3|1194
1620842100000|2021-05-12 17:55:00|2173.9|2173.6|2172.1|2171.8|2175|2174.7|2171.2|2170.9|1354
1620842400000|2021-05-12 18:00:00|2171.4|2171.1|2170.2|2169.9|2174.6|2174.3|2169.9|2169.6|2886
1620842700000|2021-05-12 18:05:00|2170.1|2169.8|2169.3|2169|2171.7|2171.4|2169.2|2168.9|2325
1620843000000|2021-05-12 18:10:00|2169.2|2168.9|2164.6|2164.3|2169.2|2168.9|2160.4|2160.1|3117
1620843300000|2021-05-12 18:15:00|2164.5|2164.2|2165.1|2164.8|2165.2|2164.9|2161.8|2161.5|1576
1620843600000|2021-05-12 18:20:00|2165.3|2165|2162.3|2162|2167.1|2166.8|2162.2|2161.9|1648
1620843900000|2021-05-12 18:25:00|2162.4|2162.1|2161.2|2160.9|2164|2163.7|2160.3|2160|2931
1620844200000|2021-05-12 18:30:00|2161|2160.7|2163|2162.7|2164.5|2164.2|2155.5|2155.2|2364
1620844500000|2021-05-12 18:35:00|2162.9|2162.6|2161.3|2161|2164|2163.7|2158.3|2158|1797
1620844800000|2021-05-12 18:40:00|2161.1|2160.8|2161.7|2161.4|2163.4|2163.1|2159.4|2159.1|1333
1620845100000|2021-05-12 18:45:00|2161.6|2161.3|2163.9|2163.6|2165.4|2165.1|2159.4|2159.1|1455
1620845400000|2021-05-12 18:50:00|2164|2163.7|2162.6|2162.3|2167|2166.7|2161.3|2161|1932
1620845700000|2021-05-12 18:55:00|2163.2|2162.9|2155.9|2155.6|2163.2|2162.9|2155.5|2155.2|1646
1620846000000|2021-05-12 19:00:00|2155.3|2155|2150|2149.7|2156.9|2156.6|2149.5|2149.2|2793
1620846300000|2021-05-12 19:05:00|2150.3|2150|2150.9|2150.6|2151.7|2151.4|2148|2147.7|2287
1620846600000|2021-05-12 19:10:00|2150.6|2150.3|2145.2|2144.9|2151.8|2151.5|2144.2|2143.9|2428
1620846900000|2021-05-12 19:15:00|2145.5|2145.2|2140.5|2140.2|2147.9|2147.6|2139.8|2139.5|2934
1620847200000|2021-05-12 19:20:00|2140.6|2140.3|2135.7|2135.4|2143.8|2143.5|2135.5|2135.2|3701
1620847500000|2021-05-12 19:25:00|2135.6|2135.3|2138|2137.7|2141.4|2141.1|2135.4|2135.1|3832
1620847800000|2021-05-12 19:30:00|2138.2|2137.9|2137.8|2137.5|2140.9|2140.6|2133.4|2133.1|4417
1620848100000|2021-05-12 19:35:00|2137.7|2137.4|2135.5|2135.2|2139.3|2139|2134.4|2134.1|3651
1620848400000|2021-05-12 19:40:00|2135.7|2135.4|2139.2|2138.9|2140.5|2140.2|2134.2|2133.9|2827
1620848700000|2021-05-12 19:45:00|2138.9|2138.6|2140.3|2140|2143.6|2143.3|2138.2|2137.9|3223
1620849000000|2021-05-12 19:50:00|2139.3|2139|2133.7|2133.4|2139.3|2139|2132.3|2132|4818
1620849300000|2021-05-12 19:55:00|2134|2133.7|2135.6|2135.3|2141.2|2140.9|2133.6|2133.3|12442
1620849600000|2021-05-12 20:00:00|2135.4|2135.1|2135|2134.7|2140.2|2139.9|2133.8|2133.5|4210
1620849900000|2021-05-12 20:05:00|2134.9|2134.6|2133.5|2133.2|2136.7|2136.4|2132.2|2131.9|1955
1620850200000|2021-05-12 20:10:00|2133.4|2133.1|2134.3|2133.5|2135.3|2135|2132.7|2132.4|1440
1620850500000|2021-05-12 20:15:00|2134.2|2133.4|2134.5|2133.7|2134.6|2133.8|2134.2|2133.4|0
1620850800000|2021-05-12 20:20:00|2134.6|2133.8|2134.2|2133.4|2134.7|2133.9|2134.2|2133.4|0
1620851100000|2021-05-12 20:25:00|2134.1|2133.3|2134.3|2133.5|2134.4|2133.6|2133.9|2133.1|0
1620851400000|2021-05-12 20:30:00|2134.5|2134.2|2130.7|2130.4|2134.6|2134.3|2129.9|2129.6|512
1620851700000|2021-05-12 20:35:00|2130.8|2130.5|2130.8|2130.5|2132.8|2132.5|2130.8|2130.5|186
1620852000000|2021-05-12 20:40:00|2130.6|2130.3|2130.6|2130.3|2130.6|2130.3|2129|2128.7|264
1620852300000|2021-05-12 20:45:00|2130.3|2130|2129.5|2129.2|2130.4|2130.1|2129.1|2128.8|224
1620852600000|2021-05-12 20:50:00|2129.7|2129.4|2131.4|2131.1|2132|2131.7|2129.3|2129|261
1620852900000|2021-05-12 20:55:00|2131.5|2131.2|2131.6|2130.8|2131.9|2131.6|2130.3|2130|193
1620853200000|2021-05-12 21:00:00|2131.7|2130.9|2131.8|2131|2131.8|2131|2131.5|2130.7|0
1620853500000|2021-05-12 21:05:00|2131.7|2130.9|2131.3|2130.5|2131.7|2130.9|2131.3|2130.5|0
1620853800000|2021-05-12 21:10:00|2131.4|2130.6|2131.5|2130.7|2131.6|2130.8|2131.3|2130.5|0
1620854100000|2021-05-12 21:15:00|2131.6|2130.8|2131.5|2130.7|2131.6|2130.8|2131.5|2130.7|0
1620854400000|2021-05-12 21:20:00|2131.6|2130.8|2131.9|2131.1|2131.9|2131.1|2131.6|2130.8|0
1620854700000|2021-05-12 21:25:00|2132|2131.2|2131.9|2131.1|2132.3|2131.5|2131.8|2131|0
1620855000000|2021-05-12 21:30:00|2132|2131.2|2131.7|2130.9|2132.1|2131.3|2131.7|2130.9|0
1620855300000|2021-05-12 21:35:00|2131.8|2131|2131.6|2130.8|2131.8|2131|2131.4|2130.6|0
1620855600000|2021-05-12 21:40:00|2131.5|2130.7|2131.4|2130.6|2131.8|2131|2131.4|2130.6|0
1620855900000|2021-05-12 21:45:00|2131.5|2130.7|2131.9|2131.1|2131.9|2131.1|2131.4|2130.6|0
1620856200000|2021-05-12 21:50:00|2132|2131.2|2132.3|2131.5|2132.5|2131.7|2131.9|2131.1|0
1620856500000|2021-05-12 21:55:00|2132.4|2131.6|2133|2132.2|2133.3|2132.5|2132.3|2131.5|0
1620856800000|2021-05-12 22:00:00|2132.9|2132.6|2136.3|2136|2136.8|2136.5|2132.9|2132.6|260
1620857100000|2021-05-12 22:05:00|2136.5|2136.2|2136.5|2136.2|2137.5|2137.2|2136|2135.7|156
1620857400000|2021-05-12 22:10:00|2136.6|2136.3|2137.5|2137.2|2137.5|2137.2|2136.2|2135.9|141
1620857700000|2021-05-12 22:15:00|2137.8|2137.5|2138.1|2137.8|2140|2139.7|2137.6|2137.3|142
1620858000000|2021-05-12 22:20:00|2137.9|2137.6|2136.3|2136|2138.3|2138|2135.8|2135.5|130
1620858300000|2021-05-12 22:25:00|2136.4|2136.1|2137|2136.7|2138|2137.7|2136.4|2136.1|81
1620858600000|2021-05-12 22:30:00|2137.6|2137.3|2137.6|2137.3|2138.3|2138|2137.6|2137.3|38
1620858900000|2021-05-12 22:35:00|2138.3|2138|2137.8|2137.5|2138.7|2138.4|2137.7|2137.4|39
1620859200000|2021-05-12 22:40:00|2137.6|2137.3|2138.5|2138.2|2138.8|2138.5|2137.6|2137.3|57
1620859500000|2021-05-12 22:45:00|2138.8|2138.5|2139.6|2139.3|2140.2|2139.9|2138.7|2138.4|128
1620859800000|2021-05-12 22:50:00|2139.9|2139.6|2140.2|2139.9|2140.3|2140|2139|2138.7|108
1620860100000|2021-05-12 22:55:00|2140.1|2139.8|2140.8|2140.5|2141.6|2141.3|2140.1|2139.8|114
1620860400000|2021-05-12 23:00:00|2141.2|2140.9|2140.4|2140.1|2141.3|2141|2139.4|2139.1|51
1620860700000|2021-05-12 23:05:00|2140.3|2140|2142.5|2142.2|2142.8|2142.5|2140.3|2140|124
1620861000000|2021-05-12 23:10:00|2142.4|2142.1|2142.8|2142.5|2143.1|2142.8|2142|2141.7|70
1620861300000|2021-05-12 23:15:00|2142.4|2142.1|2142.2|2141.9|2143.3|2143|2141.9|2141.6|77
1620861600000|2021-05-12 23:20:00|2142.4|2142.1|2142.3|2142|2142.6|2142.3|2141.7|2141.4|68
1620861900000|2021-05-12 23:25:00|2142.4|2142.1|2141.7|2141.4|2143.3|2143|2141.7|2141.4|56
1620862200000|2021-05-12 23:30:00|2141.8|2141.5|2140.7|2140.4|2141.9|2141.6|2140.1|2139.8|141
1620862500000|2021-05-12 23:35:00|2140.8|2140.5|2141.9|2141.6|2141.9|2141.6|2140.6|2140.3|29
1620862800000|2021-05-12 23:40:00|2141.4|2141.1|2141.7|2141.4|2141.9|2141.6|2140.5|2140.2|55
1620863100000|2021-05-12 23:45:00|2141.4|2141.1|2141.6|2141.3|2142.3|2142|2141.1|2140.8|53
1620863400000|2021-05-12 23:50:00|2141.9|2141.6|2142.9|2142.6|2143.1|2142.8|2141.6|2141.3|75
1620863700000|2021-05-12 23:55:00|2141.8|2141.5|2141.7|2141.4|2142.9|2142.6|2141.1|2140.8|32
1620864000000|2021-05-13 00:00:00|2142.2|2141.9|2142.7|2142.4|2143.6|2143.3|2141.9|2141.6|110
1620864300000|2021-05-13 00:05:00|2142.4|2142.1|2137.9|2137.6|2142.6|2142.3|2137.9|2137.6|147
1620864600000|2021-05-13 00:10:00|2138.1|2137.8|2138.3|2138|2138.8|2138.5|2135.4|2135.1|236
1620864900000|2021-05-13 00:15:00|2138.2|2137.9|2141.9|2141.6|2142.3|2142|2136.6|2136.3|132
1620865200000|2021-05-13 00:20:00|2141.7|2141.4|2144.2|2143.9|2145|2144.7|2141.7|2141.4|278
1620865500000|2021-05-13 00:25:00|2144.3|2144|2145.3|2145|2145.6|2145.3|2144.3|2144|209
1620865800000|2021-05-13 00:30:00|2145|2144.7|2145.9|2145.6|2146.1|2145.8|2143.5|2143.2|203
1620866100000|2021-05-13 00:35:00|2145.5|2145.2|2146.7|2146.4|2147.3|2147|2144.8|2144.5|191
1620866400000|2021-05-13 00:40:00|2146.6|2146.3|2149.4|2149.1|2149.7|2149.4|2145.9|2145.6|346
1620866700000|2021-05-13 00:45:00|2149.5|2149.2|2148.9|2148.6|2150.3|2150|2148.9|2148.6|146
1620867000000|2021-05-13 00:50:00|2149.2|2148.9|2147.7|2147.4|2149.6|2149.3|2147.7|2147.4|60
1620867300000|2021-05-13 00:55:00|2148.2|2147.9|2148.7|2148.4|2149.2|2148.9|2147.3|2147|97
1620867600000|2021-05-13 01:00:00|2148.4|2148.1|2145.7|2145.4|2149.2|2148.9|2145|2144.7|172
1620867900000|2021-05-13 01:05:00|2145.5|2145.2|2145.8|2145.5|2146.5|2146.2|2145.3|2145|51
1620868200000|2021-05-13 01:10:00|2145.6|2145.3|2146.7|2146.4|2148|2147.7|2145.5|2145.2|85
1620868500000|2021-05-13 01:15:00|2146.5|2146.2|2148.5|2148.2|2149.7|2149.4|2146.5|2146.2|110
1620868800000|2021-05-13 01:20:00|2148.3|2148|2150.6|2150.3|2150.6|2150.3|2147.9|2147.6|124
1620869100000|2021-05-13 01:25:00|2151|2150.7|2151.5|2151.2|2151.5|2151.2|2149.8|2149.5|127
1620869400000|2021-05-13 01:30:00|2151.4|2151.1|2152.2|2151.9|2152.8|2152.5|2149.8|2149.5|237
1620869700000|2021-05-13 01:35:00|2151.9|2151.6|2151.3|2151|2152.7|2152.4|2150.3|2150|132
1620870000000|2021-05-13 01:40:00|2151.6|2151.3|2154.8|2154.5|2154.8|2154.5|2151.3|2151|219
1620870300000|2021-05-13 01:45:00|2154.7|2154.4|2149.6|2149.3|2154.7|2154.4|2149.5|2149.2|314
1620870600000|2021-05-13 01:50:00|2149.8|2149.5|2149.7|2149.4|2150|2149.7|2147.6|2147.3|227
1620870900000|2021-05-13 01:55:00|2149.5|2149.2|2151.8|2151.5|2151.8|2151.5|2149.2|2148.9|72
1620871200000|2021-05-13 02:00:00|2151.2|2150.9|2149.4|2149.1|2151.5|2151.2|2148.4|2148.1|85
1620871500000|2021-05-13 02:05:00|2149.9|2149.6|2150.1|2149.8|2151|2150.7|2148.5|2148.2|85
1620871800000|2021-05-13 02:10:00|2149.5|2149.2|2149.8|2149.5|2151.9|2151.6|2148|2147.7|154
1620872100000|2021-05-13 02:15:00|2149.2|2148.9|2150|2149.7|2151|2150.7|2149.2|2148.9|46
1620872400000|2021-05-13 02:20:00|2150.2|2149.9|2151|2150.7|2151|2150.7|2149|2148.7|78
1620872700000|2021-05-13 02:25:00|2150.9|2150.6|2150.6|2150.3|2151|2150.7|2150.4|2150.1|31
1620873000000|2021-05-13 02:30:00|2150.8|2150.5|2148.7|2148.4|2151.6|2151.3|2148.4|2148.1|39
1620873300000|2021-05-13 02:35:00|2148.5|2148.2|2148.1|2147.8|2149.1|2148.8|2146.2|2145.9|236
1620873600000|2021-05-13 02:40:00|2148.4|2148.1|2150.3|2150|2150.4|2150.1|2148.1|2147.8|60
1620873900000|2021-05-13 02:45:00|2150.4|2150.1|2149.6|2149.3|2150.5|2150.2|2149|2148.7|23
1620874200000|2021-05-13 02:50:00|2149.8|2149.5|2151|2150.7|2151.3|2151|2149.8|2149.5|25
1620874500000|2021-05-13 02:55:00|2150.7|2150.4|2149.6|2149.3|2150.7|2150.4|2149.5|2149.2|33
1620874800000|2021-05-13 03:00:00|2149.5|2149.2|2151.7|2151.4|2151.7|2151.4|2149.4|2149.1|37
1620875100000|2021-05-13 03:05:00|2151.9|2151.6|2151.4|2151.1|2152.6|2152.3|2150.9|2150.6|43
1620875400000|2021-05-13 03:10:00|2151.3|2151|2151.8|2151.5|2152.2|2151.9|2150.2|2149.9|53
1620875700000|2021-05-13 03:15:00|2151|2150.7|2149.3|2149|2151.7|2151.4|2149.3|2149|25
1620876000000|2021-05-13 03:20:00|2149.1|2148.8|2149|2148.7|2149.7|2149.4|2148.4|2148.1|38
1620876300000|2021-05-13 03:25:00|2148.7|2148.4|2149.5|2149.2|2151.7|2151.4|2148.6|2148.3|160
1620876600000|2021-05-13 03:30:00|2149.6|2149.3|2151|2150.7|2151.3|2151|2149|2148.7|29
1620876900000|2021-05-13 03:35:00|2149.8|2149.5|2149.2|2148.9|2150.5|2150.2|2149|2148.7|27
1620877200000|2021-05-13 03:40:00|2148.8|2148.5|2148|2147.7|2148.8|2148.5|2147.3|2147|26
1620877500000|2021-05-13 03:45:00|2147.7|2147.4|2148|2147.7|2149|2148.7|2147.7|2147.4|15
1620877800000|2021-05-13 03:50:00|2147.5|2147.2|2146.4|2146.1|2148.3|2148|2145.9|2145.6|117
1620878100000|2021-05-13 03:55:00|2146.2|2145.9|2146.4|2146.1|2146.8|2146.5|2145.8|2145.5|42
1620878400000|2021-05-13 04:00:00|2146.3|2146|2146.9|2146.6|2147.8|2147.5|2145.6|2145.3|82
1620878700000|2021-05-13 04:05:00|2146.6|2146.3|2146.6|2146.3|2147.4|2147.1|2146.6|2146.3|59
1620879000000|2021-05-13 04:10:00|2146.5|2146.2|2145.7|2145.4|2146.5|2146.2|2145.1|2144.8|31
1620879300000|2021-05-13 04:15:00|2145.9|2145.6|2146.8|2146.5|2147|2146.7|2145.5|2145.2|55
1620879600000|2021-05-13 04:20:00|2147|2146.7|2144.8|2144.5|2147|2146.7|2144.5|2144.2|61
1620879900000|2021-05-13 04:25:00|2144.9|2144.6|2145.8|2145.5|2146|2145.7|2144.6|2144.3|34
1620880200000|2021-05-13 04:30:00|2145.9|2145.6|2146.5|2146.2|2146.7|2146.4|2145.4|2145.1|84
1620880500000|2021-05-13 04:35:00|2146.3|2146|2145.4|2145.1|2146.3|2146|2145.3|2145|26
1620880800000|2021-05-13 04:40:00|2145.1|2144.8|2145.2|2144.9|2145.4|2145.1|2144.5|2144.2|29
1620881100000|2021-05-13 04:45:00|2145.4|2145.1|2145|2144.7|2146.4|2146.1|2145|2144.7|31
1620881400000|2021-05-13 04:50:00|2145.2|2144.9|2146.6|2146.3|2146.6|2146.3|2145.2|2144.9|24
1620881700000|2021-05-13 04:55:00|2146.4|2146.1|2146.6|2146.3|2146.6|2146.3|2146|2145.7|14
1620882000000|2021-05-13 05:00:00|2146.9|2146.6|2146.6|2146.3|2147|2146.7|2146|2145.7|25
1620882300000|2021-05-13 05:05:00|2146.3|2146|2145.7|2145.4|2146.4|2146.1|2144.9|2144.6|14
1620882600000|2021-05-13 05:10:00|2146.2|2145.9|2145.1|2144.8|2146.2|2145.9|2145.1|2144.8|10
1620882900000|2021-05-13 05:15:00|2144.1|2143.8|2144.4|2144.1|2145.2|2144.9|2142.8|2142.5|68
1620883200000|2021-05-13 05:20:00|2144|2143.7|2140.1|2139.8|2144.1|2143.8|2139.4|2139.1|130
1620883500000|2021-05-13 05:25:00|2141|2140.7|2138.5|2138.2|2141|2140.7|2136.7|2136.4|245
1620883800000|2021-05-13 05:30:00|2138.2|2137.9|2141|2140.7|2142.4|2142.1|2138.2|2137.9|124
1620884100000|2021-05-13 05:35:00|2141.2|2140.9|2142.2|2141.9|2142.5|2142.2|2141|2140.7|20
1620884400000|2021-05-13 05:40:00|2142.4|2142.1|2139.3|2139|2143.3|2143|2139.2|2138.9|76
1620884700000|2021-05-13 05:45:00|2139.2|2138.9|2137.2|2136.9|2140|2139.7|2137|2136.7|85
1620885000000|2021-05-13 05:50:00|2137|2136.7|2136.2|2135.9|2137|2136.7|2134.9|2134.6|103
1620885300000|2021-05-13 05:55:00|2135.9|2135.6|2136.2|2135.9|2137.3|2137|2135.6|2135.3|60
1620885600000|2021-05-13 06:00:00|2136.6|2136.3|2139.1|2138.8|2141.5|2141.2|2136.6|2136.3|135
1620885900000|2021-05-13 06:05:00|2139|2138.7|2142.9|2142.6|2143.3|2143|2138.7|2138.4|112
1620886200000|2021-05-13 06:10:00|2142.7|2142.4|2142.1|2141.8|2143|2142.7|2141.8|2141.5|50
1620886500000|2021-05-13 06:15:00|2142.3|2142|2140.5|2140.2|2142.5|2142.2|2140.5|2140.2|44
1620886800000|2021-05-13 06:20:00|2140.6|2140.3|2139.9|2139.6|2142.3|2142|2139.5|2139.2|69
1620887100000|2021-05-13 06:25:00|2140.2|2139.9|2140.3|2140|2140.7|2140.4|2138.7|2138.4|50
1620887400000|2021-05-13 06:30:00|2139.7|2139.4|2140.2|2139.9|2140.6|2140.3|2139.1|2138.8|25
1620887700000|2021-05-13 06:35:00|2140.4|2140.1|2140.5|2140.2|2140.5|2140.2|2139.3|2139|47
1620888000000|2021-05-13 06:40:00|2141|2140.7|2140.7|2140.4|2142.2|2141.9|2140.5|2140.2|54
1620888300000|2021-05-13 06:45:00|2140.8|2140.5|2141.3|2141|2142|2141.7|2140.3|2140|41
1620888600000|2021-05-13 06:50:00|2141.4|2141.1|2141.1|2140.8|2142.5|2142.2|2141.1|2140.8|44
1620888900000|2021-05-13 06:55:00|2141.5|2141.2|2138.7|2138.4|2141.5|2141.2|2137.9|2137.6|120
1620889200000|2021-05-13 07:00:00|2138.9|2138.6|2130.7|2130.4|2139.2|2138.9|2129.8|2129.5|451
1620889500000|2021-05-13 07:05:00|2130.9|2130.6|2130.8|2130.5|2131.8|2131.5|2129.1|2128.8|240
1620889800000|2021-05-13 07:10:00|2131.4|2131.1|2134.1|2133.8|2134.6|2134.3|2130|2129.7|279
1620890100000|2021-05-13 07:15:00|2133.4|2133.1|2132.3|2132|2134.7|2134.4|2131.4|2131.1|128
1620890400000|2021-05-13 07:20:00|2132.7|2132.4|2131|2130.7|2135.3|2135|2130|2129.7|227
1620890700000|2021-05-13 07:25:00|2130.9|2130.6|2129.5|2129.2|2131|2130.7|2128|2127.7|292
1620891000000|2021-05-13 07:30:00|2129.1|2128.8|2130.6|2130.3|2131.1|2130.8|2126.1|2125.8|374
1620891300000|2021-05-13 07:35:00|2130.5|2130.2|2127.6|2127.3|2131.7|2131.4|2127.1|2126.8|171
1620891600000|2021-05-13 07:40:00|2127|2126.7|2125.7|2125.4|2127.3|2127|2125|2124.7|223
1620891900000|2021-05-13 07:45:00|2125.6|2125.3|2126.3|2126|2129.2|2128.9|2125.1|2124.8|273
1620892200000|2021-05-13 07:50:00|2126.2|2125.9|2126|2125.7|2127|2126.7|2124.9|2124.6|302
1620892500000|2021-05-13 07:55:00|2126.3|2126|2124.4|2124.1|2128.2|2127.9|2123.4|2123.1|407
1620892800000|2021-05-13 08:00:00|2125.3|2125|2126.6|2126.3|2126.8|2126.5|2121.8|2121.5|245
1620893100000|2021-05-13 08:05:00|2126.9|2126.6|2125.5|2125.2|2130.9|2130.6|2125.4|2125.1|347
1620893400000|2021-05-13 08:10:00|2125.4|2125.1|2124.3|2124|2127.4|2127.1|2123|2122.7|238
1620893700000|2021-05-13 08:15:00|2124.4|2124.1|2123.6|2123.3|2126.3|2126|2123.3|2123|316
1620894000000|2021-05-13 08:20:00|2124.2|2123.9|2127.3|2127|2128|2127.7|2123|2122.7|255
1620894300000|2021-05-13 08:25:00|2127.1|2126.8|2125.6|2125.3|2128.4|2128.1|2124.6|2124.3|163
1620894600000|2021-05-13 08:30:00|2124.6|2124.3|2124.1|2123.8|2125|2124.7|2122.8|2122.5|166
1620894900000|2021-05-13 08:35:00|2124|2123.7|2122.6|2122.3|2124|2123.7|2121.7|2121.4|177
1620895200000|2021-05-13 08:40:00|2123.2|2122.9|2122.7|2122.4|2123.9|2123.6|2119.7|2119.4|309
1620895500000|2021-05-13 08:45:00|2122.3|2122|2118.1|2117.8|2122.3|2122|2117.9|2117.6|235
1620895800000|2021-05-13 08:50:00|2118.2|2117.9|2121.4|2121.1|2121.4|2121.1|2117.4|2117.1|433
1620896100000|2021-05-13 08:55:00|2120.8|2120.5|2126.4|2126.1|2126.9|2126.6|2120.8|2120.5|200
1620896400000|2021-05-13 09:00:00|2126.9|2126.6|2131.3|2131|2132.7|2132.4|2126.9|2126.6|224
1620896700000|2021-05-13 09:05:00|2131.4|2131.1|2129.7|2129.4|2131.4|2131.1|2128.6|2128.3|147
1620897000000|2021-05-13 09:10:00|2129.9|2129.6|2128.9|2128.6|2132|2131.7|2128.2|2127.9|201
1620897300000|2021-05-13 09:15:00|2129.2|2128.9|2127.4|2127.1|2129.2|2128.9|2125|2124.7|184
1620897600000|2021-05-13 09:20:00|2127.8|2127.5|2130.5|2130.2|2131.6|2131.3|2127.1|2126.8|132
1620897900000|2021-05-13 09:25:00|2130.7|2130.4|2132|2131.7|2133.1|2132.8|2130.7|2130.4|155
1620898200000|2021-05-13 09:30:00|2131.9|2131.6|2130.5|2130.2|2132.4|2132.1|2129.7|2129.4|91
1620898500000|2021-05-13 09:35:00|2130.8|2130.5|2130.4|2130.1|2130.8|2130.5|2128.7|2128.4|58
1620898800000|2021-05-13 09:40:00|2130.9|2130.6|2130.3|2130|2131.2|2130.9|2129.4|2129.1|78
1620899100000|2021-05-13 09:45:00|2130.4|2130.1|2131.6|2131.3|2132.1|2131.8|2130.4|2130.1|152
1620899400000|2021-05-13 09:50:00|2132.1|2131.8|2133.5|2133.2|2134.4|2134.1|2131.1|2130.8|140
1620899700000|2021-05-13 09:55:00|2134.2|2133.9|2128.5|2128.2|2134.2|2133.9|2128.1|2127.8|156
1620900000000|2021-05-13 10:00:00|2128.8|2128.5|2125.2|2124.9|2129.5|2129.2|2124.4|2124.1|265
1620900300000|2021-05-13 10:05:00|2124.3|2124|2123.5|2123.2|2124.3|2124|2121.2|2120.9|387
1620900600000|2021-05-13 10:10:00|2123.4|2123.1|2126|2125.7|2126.4|2126.1|2122.3|2122|356
1620900900000|2021-05-13 10:15:00|2126.3|2126|2126.7|2126.4|2128.3|2128|2125.6|2125.3|144
1620901200000|2021-05-13 10:20:00|2125.8|2125.5|2125|2124.7|2126.4|2126.1|2124.4|2124.1|74
1620901500000|2021-05-13 10:25:00|2125.1|2124.8|2127.5|2127.2|2129.1|2128.8|2124.3|2124|153
1620901800000|2021-05-13 10:30:00|2127.3|2127|2126.4|2126.1|2129.5|2129.2|2125.9|2125.6|116
1620902100000|2021-05-13 10:35:00|2126.5|2126.2|2128.9|2128.6|2129.3|2129|2125.6|2125.3|71
1620902400000|2021-05-13 10:40:00|2128.4|2128.1|2127.6|2127.3|2129.2|2128.9|2126.2|2125.9|75
1620902700000|2021-05-13 10:45:00|2127.2|2126.9|2124.7|2124.4|2128.5|2128.2|2124.6|2124.3|119
1620903000000|2021-05-13 10:50:00|2124.3|2124|2127.7|2127.4|2127.8|2127.5|2122.9|2122.6|191
1620903300000|2021-05-13 10:55:00|2127.9|2127.6|2129.7|2129.4|2130.9|2130.6|2127.4|2127.1|185
1620903600000|2021-05-13 11:00:00|2130|2129.7|2126.9|2126.6|2130.7|2130.4|2126.5|2126.2|258
1620903900000|2021-05-13 11:05:00|2127.4|2127.1|2127.3|2127|2128.1|2127.8|2126.3|2126|147
1620904200000|2021-05-13 11:10:00|2126.9|2126.6|2127.4|2127.1|2128.1|2127.8|2126.6|2126.3|136
1620904500000|2021-05-13 11:15:00|2127.1|2126.8|2130.3|2130|2130.3|2130|2125.7|2125.4|139
1620904800000|2021-05-13 11:20:00|2130.5|2130.2|2132.4|2132.1|2135.2|2134.9|2129.1|2128.8|578
1620905100000|2021-05-13 11:25:00|2132.6|2132.3|2133.2|2132.9|2136.2|2135.9|2132.3|2132|424
1620905400000|2021-05-13 11:30:00|2133.4|2133.1|2137.3|2137|2137.6|2137.3|2131.6|2131.3|1097
1620905700000|2021-05-13 11:35:00|2137.6|2137.3|2139.5|2139.2|2140.4|2140.1|2136.9|2136.6|830
1620906000000|2021-05-13 11:40:00|2139.8|2139.5|2144.2|2143.9|2144.4|2144.1|2139.5|2139.2|923
1620906300000|2021-05-13 11:45:00|2143.9|2143.6|2140.7|2140.4|2144.5|2144.2|2139.7|2139.4|395
1620906600000|2021-05-13 11:50:00|2140.6|2140.3|2139.8|2139.5|2141|2140.7|2138.4|2138.1|419
1620906900000|2021-05-13 11:55:00|2140|2139.7|2142.3|2142|2144.5|2144.2|2140|2139.7|610
1620907200000|2021-05-13 12:00:00|2142.6|2142.3|2144.9|2144.6|2145.1|2144.8|2142|2141.7|475
1620907500000|2021-05-13 12:05:00|2144.7|2144.4|2147|2146.7|2147.5|2147.2|2142.7|2142.4|522
1620907800000|2021-05-13 12:10:00|2147.2|2146.9|2149.9|2149.6|2150.8|2150.5|2146.6|2146.3|828
1620908100000|2021-05-13 12:15:00|2149.8|2149.5|2148.2|2147.9|2150.2|2149.9|2147.5|2147.2|576
1620908400000|2021-05-13 12:20:00|2148.3|2148|2150.8|2150.5|2151.4|2151.1|2147.8|2147.5|576
1620908700000|2021-05-13 12:25:00|2150.7|2150.4|2147.3|2147|2150.7|2150.4|2147.3|2147|466
1620909000000|2021-05-13 12:30:00|2147|2146.7|2145.8|2145.5|2150.9|2150.6|2145|2144.7|1045
1620909300000|2021-05-13 12:35:00|2145.4|2145.1|2148.3|2148|2149.1|2148.8|2144.9|2144.6|419
1620909600000|2021-05-13 12:40:00|2148.4|2148.1|2153.2|2152.9|2153.5|2153.2|2147.6|2147.3|682
1620909900000|2021-05-13 12:45:00|2153.4|2153.1|2150.5|2150.2|2153.5|2153.2|2149.5|2149.2|814
1620910200000|2021-05-13 12:50:00|2150.4|2150.1|2146.7|2146.4|2152|2151.7|2146.4|2146.1|936
1620910500000|2021-05-13 12:55:00|2146.8|2146.5|2147.6|2147.3|2150.3|2150|2146.7|2146.4|834
1620910800000|2021-05-13 13:00:00|2148.1|2147.8|2148.7|2148.4|2150.6|2150.3|2148.1|2147.8|498
1620911100000|2021-05-13 13:05:00|2149|2148.7|2148.8|2148.5|2149.3|2149|2147.6|2147.3|482
1620911400000|2021-05-13 13:10:00|2148.5|2148.2|2147.2|2146.9|2149.8|2149.5|2146.6|2146.3|612
1620911700000|2021-05-13 13:15:00|2147.1|2146.8|2149.1|2148.8|2149.4|2149.1|2145.9|2145.6|429
1620912000000|2021-05-13 13:20:00|2148.9|2148.6|2150.8|2150.5|2151.5|2151.2|2148.3|2148|485
1620912300000|2021-05-13 13:25:00|2150.5|2150.2|2149.5|2149.2|2151.4|2151.1|2145.9|2145.6|918
1620912600000|2021-05-13 13:30:00|2148.7|2148.4|2162.9|2162.6|2163.2|2162.9|2144.1|2143.8|8063
1620912900000|2021-05-13 13:35:00|2163.4|2163.1|2163.2|2162.9|2170.8|2170.5|2161.8|2161.5|6702
1620913200000|2021-05-13 13:40:00|2163.1|2162.8|2165|2164.7|2170.4|2170.1|2163.1|2162.8|4877
1620913500000|2021-05-13 13:45:00|2165.1|2164.8|2164.4|2164.1|2170.9|2170.6|2164.3|2164|4437
1620913800000|2021-05-13 13:50:00|2163.6|2163.3|2179.9|2179.6|2180.6|2180.3|2163.6|2163.3|5560
1620914100000|2021-05-13 13:55:00|2179.4|2179.1|2183.5|2183.2|2184|2183.7|2178.9|2178.6|4637
1620914400000|2021-05-13 14:00:00|2183.8|2183.5|2188.5|2188.2|2191.1|2190.8|2183.7|2183.4|5329
1620914700000|2021-05-13 14:05:00|2188.8|2188.5|2182.5|2182.2|2191.4|2191.1|2182|2181.7|3504
1620915000000|2021-05-13 14:10:00|2182.3|2182|2181.6|2181.3|2188.2|2187.9|2181.1|2180.8|3420
1620915300000|2021-05-13 14:15:00|2182.2|2181.9|2176.7|2176.4|2186.4|2186.1|2176.6|2176.3|3843
1620915600000|2021-05-13 14:20:00|2176.6|2176.3|2183.4|2183.1|2185|2184.7|2175.8|2175.5|5475
1620915900000|2021-05-13 14:25:00|2183.3|2183|2180.5|2180.2|2184.2|2183.9|2177.5|2177.2|3324
1620916200000|2021-05-13 14:30:00|2180.4|2180.1|2180.8|2180.5|2183.6|2183.3|2179.2|2178.9|1880
1620916500000|2021-05-13 14:35:00|2180.9|2180.6|2178.7|2178.4|2181.9|2181.6|2175.8|2175.5|1844
1620916800000|2021-05-13 14:40:00|2178.6|2178.3|2172|2171.7|2180.2|2179.9|2171.5|2171.2|2636
1620917100000|2021-05-13 14:45:00|2172.3|2172|2171.4|2171.1|2174.9|2174.6|2170.6|2170.3|2107
1620917400000|2021-05-13 14:50:00|2171.5|2171.2|2175.4|2175.1|2175.4|2175.1|2167.8|2167.5|3433
1620917700000|2021-05-13 14:55:00|2175.3|2175|2171.5|2171.2|2178|2177.7|2170.7|2170.4|6074
1620918000000|2021-05-13 15:00:00|2171.9|2171.6|2166.6|2166.3|2172.4|2172.1|2165.8|2165.5|2659
1620918300000|2021-05-13 15:05:00|2166.5|2166.2|2164.9|2164.6|2167.1|2166.8|2163.5|2163.2|3279
1620918600000|2021-05-13 15:10:00|2164.7|2164.4|2162.4|2162.1|2165.1|2164.8|2161.4|2161.1|5603
1620918900000|2021-05-13 15:15:00|2162.2|2161.9|2165.8|2165.5|2166.8|2166.5|2160.5|2160.2|2136
1620919200000|2021-05-13 15:20:00|2165.5|2165.2|2164.8|2164.5|2167.5|2167.2|2164.1|2163.8|1455
1620919500000|2021-05-13 15:25:00|2164.7|2164.4|2156.1|2155.8|2165.6|2165.3|2154.9|2154.6|2415
1620919800000|2021-05-13 15:30:00|2156.2|2155.9|2157|2156.7|2158.9|2158.6|2155.2|2154.9|2013
1620920100000|2021-05-13 15:35:00|2157.1|2156.8|2159|2158.7|2159.7|2159.4|2154|2153.7|1653
1620920400000|2021-05-13 15:40:00|2158.7|2158.4|2148.2|2147.9|2158.7|2158.4|2148.2|2147.9|2160
1620920700000|2021-05-13 15:45:00|2148.4|2148.1|2153.9|2153.6|2154.5|2154.2|2148.4|2148.1|2085
1620921000000|2021-05-13 15:50:00|2153.6|2153.3|2150.8|2150.5|2155.7|2155.4|2149.5|2149.2|2201
1620921300000|2021-05-13 15:55:00|2151|2150.7|2146.5|2146.2|2152.6|2152.3|2144.9|2144.6|2482
1620921600000|2021-05-13 16:00:00|2147.2|2146.9|2150.5|2150.2|2154.5|2154.2|2146.7|2146.4|2152
1620921900000|2021-05-13 16:05:00|2150.2|2149.9|2152.4|2152.1|2153|2152.7|2148.3|2148|1295
1620922200000|2021-05-13 16:10:00|2152.1|2151.8|2153.9|2153.6|2156.3|2156|2152.1|2151.8|1521
1620922500000|2021-05-13 16:15:00|2154|2153.7|2150.2|2149.9|2155.3|2155|2150|2149.7|1141
1620922800000|2021-05-13 16:20:00|2150.4|2150.1|2147.3|2147|2151.2|2150.9|2147.1|2146.8|837
1620923100000|2021-05-13 16:25:00|2147.4|2147.1|2154.2|2153.9|2155|2154.7|2147.4|2147.1|1448
1620923400000|2021-05-13 16:30:00|2154.3|2154|2157.1|2156.8|2158.3|2158|2154.3|2154|1479
1620923700000|2021-05-13 16:35:00|2157|2156.7|2153|2152.7|2158.4|2158.1|2152.4|2152.1|2029
1620924000000|2021-05-13 16:40:00|2153.2|2152.9|2151.7|2151.4|2153.7|2153.4|2148.8|2148.5|976
1620924300000|2021-05-13 16:45:00|2151.9|2151.6|2154.5|2154.2|2154.9|2154.6|2150.8|2150.5|3251
1620924600000|2021-05-13 16:50:00|2155.3|2155|2151|2150.7|2156.5|2156.2|2148.7|2148.4|2412
1620924900000|2021-05-13 16:55:00|2151.1|2150.8|2146.9|2146.6|2151.3|2151|2142.9|2142.6|2212
1620925200000|2021-05-13 17:00:00|2147.3|2147|2148.5|2148.2|2148.8|2148.5|2142.5|2142.2|1969
1620925500000|2021-05-13 17:05:00|2148.6|2148.3|2150.5|2150.2|2151.1|2150.8|2145|2144.7|1203
1620925800000|2021-05-13 17:10:00|2150.3|2150|2152.7|2152.4|2153.3|2153|2149.3|2149|1239
1620926100000|2021-05-13 17:15:00|2152.4|2152.1|2147|2146.7|2154.4|2154.1|2146.9|2146.6|1878
1620926400000|2021-05-13 17:20:00|2146.8|2146.5|2139.2|2138.9|2148.6|2148.3|2139|2138.7|1910
1620926700000|2021-05-13 17:25:00|2139.3|2139|2144.1|2143.8|2146.2|2145.9|2138.1|2137.8|1621
1620927000000|2021-05-13 17:30:00|2144|2143.7|2137.1|2136.8|2145.7|2145.4|2136.6|2136.3|2229
1620927300000|2021-05-13 17:35:00|2136.9|2136.6|2134.7|2134.4|2139.8|2139.5|2133.4|2133.1|3242
1620927600000|2021-05-13 17:40:00|2134.6|2134.3|2138|2137.7|2138.2|2137.9|2134.2|2133.9|1818
1620927900000|2021-05-13 17:45:00|2137.9|2137.6|2132.3|2132|2139.2|2138.9|2131.3|2131|2054
1620928200000|2021-05-13 17:50:00|2132.4|2132.1|2142.9|2142.6|2143.7|2143.4|2132.4|2132.1|1744
1620928500000|2021-05-13 17:55:00|2142.7|2142.4|2143.7|2143.4|2145.4|2145.1|2142.3|2142|1189
1620928800000|2021-05-13 18:00:00|2143.5|2143.2|2153.1|2152.8|2154.9|2154.6|2143.3|2143|2907
1620929100000|2021-05-13 18:05:00|2153.4|2153.1|2158.6|2158.3|2161.6|2161.3|2151.9|2151.6|3365
1620929400000|2021-05-13 18:10:00|2158.9|2158.6|2158.4|2158.1|2160.9|2160.6|2157.6|2157.3|2173
1620929700000|2021-05-13 18:15:00|2158.5|2158.2|2153|2152.7|2159.8|2159.5|2153|2152.7|1535
1620930000000|2021-05-13 18:20:00|2152.8|2152.5|2156.6|2156.3|2160.4|2160.1|2152.8|2152.5|1619
1620930300000|2021-05-13 18:25:00|2156.4|2156.1|2162.9|2162.6|2163.4|2163.1|2155.3|2155|1467
1620930600000|2021-05-13 18:30:00|2163.1|2162.8|2164.8|2164.5|2165.2|2164.9|2159.8|2159.5|1446
1620930900000|2021-05-13 18:35:00|2164.9|2164.6|2165.8|2165.5|2168.7|2168.4|2164.6|2164.3|1736
1620931200000|2021-05-13 18:40:00|2166|2165.7|2168.9|2168.6|2171.5|2171.2|2164.7|2164.4|2057
1620931500000|2021-05-13 18:45:00|2169.1|2168.8|2167.8|2167.5|2171.1|2170.8|2164.4|2164.1|1593
1620931800000|2021-05-13 18:50:00|2167.5|2167.2|2165.6|2165.3|2168|2167.7|2163.3|2163|868
1620932100000|2021-05-13 18:55:00|2165.9|2165.6|2161.5|2161.2|2166.6|2166.3|2161.3|2161|1358
1620932400000|2021-05-13 19:00:00|2161.9|2161.6|2166.8|2166.5|2170.7|2170.4|2161.9|2161.6|1808
1620932700000|2021-05-13 19:05:00|2166.9|2166.6|2172.2|2171.9|2172.2|2171.9|2166.9|2166.6|1063
1620933000000|2021-05-13 19:10:00|2172.3|2172|2167.2|2166.9|2172.5|2172.2|2164.3|2164|1628
1620933300000|2021-05-13 19:15:00|2167.4|2167.1|2167|2166.7|2170.5|2170.2|2166.2|2165.9|984
1620933600000|2021-05-13 19:20:00|2167.3|2167|2168.7|2168.4|2169.8|2169.5|2165.2|2164.9|757
1620933900000|2021-05-13 19:25:00|2168.9|2168.6|2172.8|2172.5|2173.4|2173.1|2168.6|2168.3|1852
1620934200000|2021-05-13 19:30:00|2172.6|2172.3|2177.1|2176.8|2179|2178.7|2172.6|2172.3|3011
1620934500000|2021-05-13 19:35:00|2177|2176.7|2177.5|2177.2|2178.7|2178.4|2175.1|2174.8|1198
1620934800000|2021-05-13 19:40:00|2177.4|2177.1|2181.2|2180.9|2181.4|2181.1|2176.2|2175.9|2027
1620935100000|2021-05-13 19:45:00|2181|2180.7|2177.7|2177.4|2181.2|2180.9|2176.7|2176.4|1910
1620935400000|2021-05-13 19:50:00|2177.3|2177|2172.3|2172|2177.3|2177|2171.4|2171.1|2915
1620935700000|2021-05-13 19:55:00|2172.2|2171.9|2172.1|2171.8|2172.4|2172.1|2168.3|2168|10352
1620936000000|2021-05-13 20:00:00|2171.8|2171.5|2169.7|2169.4|2171.8|2171.5|2167.4|2167.1|4179
1620936300000|2021-05-13 20:05:00|2169.6|2169.3|2168.5|2168.2|2170.7|2170.4|2168|2167.7|865
1620936600000|2021-05-13 20:10:00|2168.7|2168.4|2170.7|2169.9|2171|2170.7|2168.7|2168.4|990
1620936900000|2021-05-13 20:15:00|2170.9|2170.1|2170.5|2169.7|2171.2|2170.4|2170.4|2169.6|3
1620937200000|2021-05-13 20:20:00|2170.6|2169.8|2170.7|2169.9|2170.8|2170|2170.6|2169.8|0
1620937500000|2021-05-13 20:25:00|2170.8|2170|2170.9|2170.1|2170.9|2170.1|2170.4|2169.6|0
1620937800000|2021-05-13 20:30:00|2169.9|2169.6|2171.2|2170.9|2171.3|2171|2169.7|2169.4|201
1620938100000|2021-05-13 20:35:00|2171.1|2170.8|2171.8|2171.5|2172.1|2171.8|2170.7|2170.4|170
1620938400000|2021-05-13 20:40:00|2171.7|2171.4|2172.4|2172.1|2172.8|2172.5|2171.7|2171.4|182
1620938700000|2021-05-13 20:45:00|2172.3|2172|2173.6|2173.3|2173.7|2173.4|2172.2|2171.9|173
1620939000000|2021-05-13 20:50:00|2174.1|2173.8|2173.3|2173|2174.4|2174.1|2173.3|2173|144
1620939300000|2021-05-13 20:55:00|2173.2|2172.9|2172.6|2171.8|2173.3|2173|2172.6|2171.8|202
1620939600000|2021-05-13 21:00:00|2172.5|2171.7|2172.6|2171.8|2172.9|2172.1|2172.4|2171.6|0
1620939900000|2021-05-13 21:05:00|2172.7|2171.9|2172.7|2171.9|2172.7|2171.9|2172.6|2171.8|0
1620940200000|2021-05-13 21:10:00|2172.6|2171.8|2172.5|2171.7|2172.6|2171.8|2172.4|2171.6|0
1620940500000|2021-05-13 21:15:00|2172.6|2171.8|2172.7|2171.9|2172.9|2172.1|2172.5|2171.7|0
1620940800000|2021-05-13 21:20:00|2172.6|2171.8|2172.7|2171.9|2172.9|2172.1|2172.5|2171.7|0
1620941100000|2021-05-13 21:25:00|2172.6|2171.8|2171.9|2171.1|2172.8|2172|2171.9|2171.1|0
1620941400000|2021-05-13 21:30:00|2171.8|2171|2172|2171.2|2172.1|2171.3|2171.8|2171|0
1620941700000|2021-05-13 21:35:00|2172.1|2171.3|2172.2|2171.4|2172.2|2171.4|2171.8|2171|0
1620942000000|2021-05-13 21:40:00|2172.1|2171.3|2172|2171.2|2172.4|2171.6|2171.8|2171|0
1620942300000|2021-05-13 21:45:00|2172.1|2171.3|2172|2171.2|2172.1|2171.3|2171.9|2171.1|0
1620942600000|2021-05-13 21:50:00|2171.9|2171.1|2172|2171.2|2172|2171.2|2171.9|2171.1|0
1620942900000|2021-05-13 21:55:00|2172.1|2171.3|2172.6|2171.8|2172.7|2171.9|2172|2171.2|0
1620943200000|2021-05-13 22:00:00|2172.7|2171.9|2174.9|2174.6|2174.9|2174.6|2172.1|2171.8|115
1620943500000|2021-05-13 22:05:00|2175.1|2174.8|2175.9|2175.6|2176.1|2175.8|2174.9|2174.6|110
1620943800000|2021-05-13 22:10:00|2175.6|2175.3|2175.5|2175.2|2175.6|2175.3|2174.1|2173.8|94
1620944100000|2021-05-13 22:15:00|2175.8|2175.5|2175.8|2175.5|2176.9|2176.6|2175.8|2175.5|98
1620944400000|2021-05-13 22:20:00|2176.1|2175.8|2173.7|2173.4|2176.1|2175.8|2173.7|2173.4|89
1620944700000|2021-05-13 22:25:00|2173.5|2173.2|2173.3|2173|2173.9|2173.6|2172.8|2172.5|35
1620945000000|2021-05-13 22:30:00|2173.4|2173.1|2174.6|2174.3|2174.8|2174.5|2173.4|2173.1|18
1620945300000|2021-05-13 22:35:00|2174.1|2173.8|2173.4|2173.1|2174.2|2173.9|2173.4|2173.1|20
1620945600000|2021-05-13 22:40:00|2173.7|2173.4|2174.3|2174|2174.3|2174|2173.5|2173.2|27
1620945900000|2021-05-13 22:45:00|2174.5|2174.2|2174.3|2174|2174.7|2174.4|2174.1|2173.8|27
1620946200000|2021-05-13 22:50:00|2174.1|2173.8|2175.3|2175|2175.5|2175.2|2173.9|2173.6|44
1620946500000|2021-05-13 22:55:00|2175.4|2175.1|2173.8|2173.5|2175.4|2175.1|2173.3|2173|22
1620946800000|2021-05-13 23:00:00|2173.9|2173.6|2173.6|2173.3|2174.6|2174.3|2173.6|2173.3|22
1620947100000|2021-05-13 23:05:00|2173.8|2173.5|2172.1|2171.8|2174|2173.7|2172.1|2171.8|51
1620947400000|2021-05-13 23:10:00|2172.4|2172.1|2171.4|2171.1|2172.6|2172.3|2171.4|2171.1|77
1620947700000|2021-05-13 23:15:00|2171.5|2171.2|2172|2171.7|2172.3|2172|2171|2170.7|50
1620948000000|2021-05-13 23:20:00|2172.4|2172.1|2173.7|2173.4|2173.7|2173.4|2172.2|2171.9|163
1620948300000|2021-05-13 23:25:00|2173.9|2173.6|2172.8|2172.5|2174.4|2174.1|2172.6|2172.3|75
1620948600000|2021-05-13 23:30:00|2173|2172.7|2174.5|2174.2|2175.6|2175.3|2173|2172.7|55
1620948900000|2021-05-13 23:35:00|2174.6|2174.3|2171.9|2171.6|2174.6|2174.3|2170.6|2170.3|78
1620949200000|2021-05-13 23:40:00|2172.2|2171.9|2174.4|2174.1|2174.9|2174.6|2172.2|2171.9|21
1620949500000|2021-05-13 23:45:00|2174.5|2174.2|2174.7|2174.4|2175.8|2175.5|2173.9|2173.6|53
1620949800000|2021-05-13 23:50:00|2174.8|2174.5|2175.2|2174.9|2175.2|2174.9|2173.9|2173.6|28
1620950100000|2021-05-13 23:55:00|2175.4|2175.1|2175.7|2175.4|2175.8|2175.5|2175|2174.7|55
1620950400000|2021-05-14 00:00:00|2175.9|2175.6|2176|2175.7|2176.3|2176|2173.7|2173.4|68
1620950700000|2021-05-14 00:05:00|2176.3|2176|2174.3|2174|2176.8|2176.5|2174.3|2174|196
1620951000000|2021-05-14 00:10:00|2174.8|2174.5|2174.5|2174.2|2174.8|2174.5|2173.6|2173.3|37
1620951300000|2021-05-14 00:15:00|2174.7|2174.4|2175.3|2175|2176.1|2175.8|2174.7|2174.4|101
1620951600000|2021-05-14 00:20:00|2175.5|2175.2|2175.2|2174.9|2175.8|2175.5|2174.5|2174.2|93
1620951900000|2021-05-14 00:25:00|2175.3|2175|2174.4|2174.1|2175.7|2175.4|2173.2|2172.9|35
1620952200000|2021-05-14 00:30:00|2174.7|2174.4|2175.8|2175.5|2175.8|2175.5|2173.5|2173.2|20
1620952500000|2021-05-14 00:35:00|2175.6|2175.3|2175.3|2175|2176.7|2176.4|2175.3|2175|145
1620952800000|2021-05-14 00:40:00|2175.2|2174.9|2176.6|2176.3|2176.8|2176.5|2175.2|2174.9|11
1620953100000|2021-05-14 00:45:00|2176.4|2176.1|2176.5|2176.2|2177.4|2177.1|2175.8|2175.5|37
1620953400000|2021-05-14 00:50:00|2176.4|2176.1|2177.5|2177.2|2177.6|2177.3|2176.4|2176.1|58
1620953700000|2021-05-14 00:55:00|2177.6|2177.3|2178.9|2178.6|2179|2178.7|2177.2|2176.9|83
1620954000000|2021-05-14 01:00:00|2178.3|2178|2179.1|2178.8|2179.7|2179.4|2178.1|2177.8|89
1620954300000|2021-05-14 01:05:00|2178.7|2178.4|2177.2|2176.9|2179.1|2178.8|2177.2|2176.9|32
1620954600000|2021-05-14 01:10:00|2177.6|2177.3|2178.4|2178.1|2178.7|2178.4|2177.6|2177.3|86
1620954900000|2021-05-14 01:15:00|2178.2|2177.9|2179.7|2179.4|2179.7|2179.4|2177.8|2177.5|22
1620955200000|2021-05-14 01:20:00|2179.9|2179.6|2179.9|2179.6|2180.3|2180|2179.5|2179.2|54
1620955500000|2021-05-14 01:25:00|2180.3|2180|2180.3|2180|2180.6|2180.3|2179.9|2179.6|46
1620955800000|2021-05-14 01:30:00|2180.4|2180.1|2178.3|2178|2180.4|2180.1|2177.8|2177.5|59
1620956100000|2021-05-14 01:35:00|2177.8|2177.5|2177.1|2176.8|2177.8|2177.5|2176.1|2175.8|50
1620956400000|2021-05-14 01:40:00|2177.3|2177|2175.3|2175|2177.7|2177.4|2175|2174.7|32
1620956700000|2021-05-14 01:45:00|2175.1|2174.8|2173.6|2173.3|2175.7|2175.4|2173.4|2173.1|54
1620957000000|2021-05-14 01:50:00|2173.3|2173|2175.4|2175.1|2175.7|2175.4|2173.2|2172.9|49
1620957300000|2021-05-14 01:55:00|2176|2175.7|2177.5|2177.2|2177.5|2177.2|2176|2175.7|59
1620957600000|2021-05-14 02:00:00|2177.2|2176.9|2177.1|2176.8|2178.3|2178|2176.4|2176.1|28
1620957900000|2021-05-14 02:05:00|2176.7|2176.4|2176|2175.7|2176.9|2176.6|2174.9|2174.6|18
1620958200000|2021-05-14 02:10:00|2176.5|2176.2|2178|2177.7|2178|2177.7|2176.5|2176.2|65
1620958500000|2021-05-14 02:15:00|2178.3|2178|2176.5|2176.2|2178.4|2178.1|2176.5|2176.2|16
1620958800000|2021-05-14 02:20:00|2176.8|2176.5|2177.2|2176.9|2178|2177.7|2176.8|2176.5|34
1620959100000|2021-05-14 02:25:00|2177.4|2177.1|2176.6|2176.3|2177.7|2177.4|2176.4|2176.1|20
1620959400000|2021-05-14 02:30:00|2177.9|2177.6|2176.8|2176.5|2177.9|2177.6|2176.6|2176.3|7
1620959700000|2021-05-14 02:35:00|2176.9|2176.6|2174|2173.7|2176.9|2176.6|2173.5|2173.2|43
1620960000000|2021-05-14 02:40:00|2174.1|2173.8|2175.1|2174.8|2175.6|2175.3|2174|2173.7|16
1620960300000|2021-05-14 02:45:00|2175.2|2174.9|2175.8|2175.5|2176.1|2175.8|2174.3|2174|20
1620960600000|2021-05-14 02:50:00|2176.2|2175.9|2175.8|2175.5|2177|2176.7|2175.4|2175.1|32
1620960900000|2021-05-14 02:55:00|2176.2|2175.9|2175.6|2175.3|2177|2176.7|2175.4|2175.1|129
1620961200000|2021-05-14 03:00:00|2175.5|2175.2|2176.5|2176.2|2177.8|2177.5|2175.4|2175.1|106
1620961500000|2021-05-14 03:05:00|2176.6|2176.3|2177.4|2177.1|2177.4|2177.1|2175.8|2175.5|25
1620961800000|2021-05-14 03:10:00|2178|2177.7|2179|2178.7|2179.3|2179|2178|2177.7|87
1620962100000|2021-05-14 03:15:00|2179.1|2178.8|2179.4|2179.1|2179.9|2179.6|2178.9|2178.6|52
1620962400000|2021-05-14 03:20:00|2179.6|2179.3|2180|2179.7|2180.5|2180.2|2179.5|2179.2|103
1620962700000|2021-05-14 03:25:00|2180.2|2179.9|2179.5|2179.2|2181|2180.7|2179.5|2179.2|89
1620963000000|2021-05-14 03:30:00|2179.7|2179.4|2180.5|2180.2|2180.5|2180.2|2179.5|2179.2|19
1620963300000|2021-05-14 03:35:00|2180|2179.7|2178.9|2178.6|2180.3|2180|2178.6|2178.3|28
1620963600000|2021-05-14 03:40:00|2179.1|2178.8|2179.5|2179.2|2179.9|2179.6|2178.8|2178.5|11
1620963900000|2021-05-14 03:45:00|2179.8|2179.5|2179.8|2179.5|2180.1|2179.8|2179.4|2179.1|21
1620964200000|2021-05-14 03:50:00|2179.4|2179.1|2179.7|2179.4|2180.1|2179.8|2179.1|2178.8|42
1620964500000|2021-05-14 03:55:00|2179.8|2179.5|2180.4|2180.1|2181|2180.7|2179.7|2179.4|75
1620964800000|2021-05-14 04:00:00|2180.2|2179.9|2180.4|2180.1|2181.2|2180.9|2180.1|2179.8|29
1620965100000|2021-05-14 04:05:00|2180.6|2180.3|2180.5|2180.2|2181.1|2180.8|2180.5|2180.2|20
1620965400000|2021-05-14 04:10:00|2180.4|2180.1|2181.4|2181.1|2181.8|2181.5|2180.4|2180.1|170
1620965700000|2021-05-14 04:15:00|2181.9|2181.6|2181.2|2180.9|2181.9|2181.6|2180.9|2180.6|21
1620966000000|2021-05-14 04:20:00|2181.3|2181|2181.8|2181.5|2181.9|2181.6|2181.1|2180.8|35
1620966300000|2021-05-14 04:25:00|2181.4|2181.1|2180.8|2180.5|2181.7|2181.4|2180.4|2180.1|19
1620966600000|2021-05-14 04:30:00|2180.5|2180.2|2181|2180.7|2181.3|2181|2180.5|2180.2|8
1620966900000|2021-05-14 04:35:00|2180.7|2180.4|2180.7|2180.4|2180.7|2180.4|2180.6|2180.3|4
1620967200000|2021-05-14 04:40:00|2181.1|2180.8|2179.3|2179|2181.1|2180.8|2179.1|2178.8|17
1620967500000|2021-05-14 04:45:00|2179.4|2179.1|2180.6|2180.3|2180.6|2180.3|2179.3|2179|15
1620967800000|2021-05-14 04:50:00|2180.9|2180.6|2180.5|2180.2|2181.2|2180.9|2180.5|2180.2|8
1620968100000|2021-05-14 04:55:00|2181|2180.7|2181|2180.7|2181.6|2181.3|2181|2180.7|5
1620968400000|2021-05-14 05:00:00|2181.6|2181.3|2182.4|2182.1|2182.4|2182.1|2180.6|2180.3|40
1620968700000|2021-05-14 05:05:00|2182.2|2181.9|2181|2180.7|2182.7|2182.4|2181|2180.7|18
1620969000000|2021-05-14 05:10:00|2181.6|2181.3|2184.7|2184.4|2185.1|2184.8|2180.9|2180.6|135
1620969300000|2021-05-14 05:15:00|2185.1|2184.8|2183.8|2183.5|2185.6|2185.3|2183.7|2183.4|90
1620969600000|2021-05-14 05:20:00|2183.5|2183.2|2182.9|2182.6|2183.6|2183.3|2182.9|2182.6|24
1620969900000|2021-05-14 05:25:00|2183.6|2183.3|2184|2183.7|2185.3|2185|2183.6|2183.3|58
1620970200000|2021-05-14 05:30:00|2184.6|2184.3|2182.9|2182.6|2185|2184.7|2182.9|2182.6|76
1620970500000|2021-05-14 05:35:00|2183.1|2182.8|2183.1|2182.8|2184.1|2183.8|2182.7|2182.4|41
1620970800000|2021-05-14 05:40:00|2182.8|2182.5|2183.7|2183.4|2183.8|2183.5|2182.4|2182.1|9
1620971100000|2021-05-14 05:45:00|2183.4|2183.1|2184.2|2183.9|2184.5|2184.2|2183.4|2183.1|25
1620971400000|2021-05-14 05:50:00|2184|2183.7|2183.3|2183|2184.3|2184|2183.1|2182.8|17
1620971700000|2021-05-14 05:55:00|2182.8|2182.5|2184.1|2183.8|2184.7|2184.4|2182.8|2182.5|16
1620972000000|2021-05-14 06:00:00|2183.7|2183.4|2179.6|2179.3|2183.8|2183.5|2178.4|2178.1|188
1620972300000|2021-05-14 06:05:00|2179.9|2179.6|2179.7|2179.4|2181|2180.7|2179.3|2179|53
1620972600000|2021-05-14 06:10:00|2179.4|2179.1|2180.4|2180.1|2180.5|2180.2|2178.7|2178.4|67
1620972900000|2021-05-14 06:15:00|2180.7|2180.4|2180.5|2180.2|2180.7|2180.4|2179.9|2179.6|22
1620973200000|2021-05-14 06:20:00|2180.8|2180.5|2180.6|2180.3|2181|2180.7|2180.1|2179.8|26
1620973500000|2021-05-14 06:25:00|2179.8|2179.5|2181.6|2181.3|2181.7|2181.4|2179.5|2179.2|39
1620973800000|2021-05-14 06:30:00|2180.8|2180.5|2182.3|2182|2182.3|2182|2180.4|2180.1|36
1620974100000|2021-05-14 06:35:00|2182.1|2181.8|2182.2|2181.9|2182.6|2182.3|2181.7|2181.4|63
1620974400000|2021-05-14 06:40:00|2181.9|2181.6|2182.9|2182.6|2182.9|2182.6|2181.7|2181.4|43
1620974700000|2021-05-14 06:45:00|2182.8|2182.5|2185.7|2185.4|2185.7|2185.4|2182.6|2182.3|138
1620975000000|2021-05-14 06:50:00|2185.2|2184.9|2185|2184.7|2185.6|2185.3|2184.3|2184|97
1620975300000|2021-05-14 06:55:00|2184.5|2184.2|2184.8|2184.5|2185.6|2185.3|2184.4|2184.1|46
1620975600000|2021-05-14 07:00:00|2185.3|2185|2184|2183.7|2185.6|2185.3|2183.1|2182.8|153
1620975900000|2021-05-14 07:05:00|2183.8|2183.5|2184.8|2184.5|2185.9|2185.6|2183.8|2183.5|109
1620976200000|2021-05-14 07:10:00|2184.7|2184.4|2185.7|2185.4|2186.8|2186.5|2184.7|2184.4|179
1620976500000|2021-05-14 07:15:00|2185.4|2185.1|2184.3|2184|2186|2185.7|2183.2|2182.9|147
1620976800000|2021-05-14 07:20:00|2184.4|2184.1|2184.4|2184.1|2185.5|2185.2|2183.6|2183.3|123
1620977100000|2021-05-14 07:25:00|2184.2|2183.9|2182.2|2181.9|2184.6|2184.3|2182.1|2181.8|156
1620977400000|2021-05-14 07:30:00|2181.9|2181.6|2182.7|2182.4|2183.2|2182.9|2180.2|2179.9|74
1620977700000|2021-05-14 07:35:00|2182.6|2182.3|2182|2181.7|2183|2182.7|2180.7|2180.4|299
1620978000000|2021-05-14 07:40:00|2182.1|2181.8|2180.4|2180.1|2182.1|2181.8|2180.4|2180.1|74
1620978300000|2021-05-14 07:45:00|2180.1|2179.8|2181.1|2180.8|2181.8|2181.5|2179.4|2179.1|53
1620978600000|2021-05-14 07:50:00|2180.5|2180.2|2179.9|2179.6|2181|2180.7|2179.7|2179.4|83
1620978900000|2021-05-14 07:55:00|2179.7|2179.4|2180.8|2180.5|2181.5|2181.2|2179.4|2179.1|57
1620979200000|2021-05-14 08:00:00|2180.1|2179.8|2181.7|2181.4|2181.7|2181.4|2179.7|2179.4|98
1620979500000|2021-05-14 08:05:00|2181.5|2181.2|2178.6|2178.3|2182.1|2181.8|2178|2177.7|100
1620979800000|2021-05-14 08:10:00|2178.4|2178.1|2179.6|2179.3|2180.1|2179.8|2178|2177.7|152
1620980100000|2021-05-14 08:15:00|2179.4|2179.1|2182.3|2182|2182.7|2182.4|2179|2178.7|75
1620980400000|2021-05-14 08:20:00|2182.5|2182.2|2183.1|2182.8|2183.5|2183.2|2182.1|2181.8|77
1620980700000|2021-05-14 08:25:00|2183|2182.7|2183|2182.7|2183.4|2183.1|2182.3|2182|49
1620981000000|2021-05-14 08:30:00|2182.9|2182.6|2183.2|2182.9|2183.7|2183.4|2182.6|2182.3|77
1620981300000|2021-05-14 08:35:00|2183.5|2183.2|2184.7|2184.4|2184.9|2184.6|2183.2|2182.9|122
1620981600000|2021-05-14 08:40:00|2184.8|2184.5|2183.7|2183.4|2185.3|2185|2183.7|2183.4|42
1620981900000|2021-05-14 08:45:00|2184.1|2183.8|2184.5|2184.2|2185.5|2185.2|2183.5|2183.2|46
1620982200000|2021-05-14 08:50:00|2184.8|2184.5|2184.7|2184.4|2185.6|2185.3|2184.6|2184.3|48
1620982500000|2021-05-14 08:55:00|2184.9|2184.6|2184.4|2184.1|2185|2184.7|2184|2183.7|34
1620982800000|2021-05-14 09:00:00|2184.5|2184.2|2185.2|2184.9|2186.3|2186|2184.3|2184|79
1620983100000|2021-05-14 09:05:00|2185.8|2185.5|2186.4|2186.1|2187|2186.7|2185.4|2185.1|39
1620983400000|2021-05-14 09:10:00|2186.7|2186.4|2186.5|2186.2|2188.5|2188.2|2186.5|2186.2|198
1620983700000|2021-05-14 09:15:00|2186.3|2186|2187.4|2187.1|2188.4|2188.1|2186.2|2185.9|114
1620984000000|2021-05-14 09:20:00|2187.6|2187.3|2185.9|2185.6|2187.9|2187.6|2185.9|2185.6|38
1620984300000|2021-05-14 09:25:00|2186.1|2185.8|2186|2185.7|2187.1|2186.8|2186|2185.7|90
1620984600000|2021-05-14 09:30:00|2185.9|2185.6|2185.9|2185.6|2186.6|2186.3|2185.2|2184.9|82
1620984900000|2021-05-14 09:35:00|2186.1|2185.8|2187|2186.7|2187.5|2187.2|2185.6|2185.3|121
1620985200000|2021-05-14 09:40:00|2186.7|2186.4|2187.6|2187.3|2187.6|2187.3|2186.2|2185.9|84
1620985500000|2021-05-14 09:45:00|2187.7|2187.4|2188.3|2188|2188.3|2188|2186.8|2186.5|181
1620985800000|2021-05-14 09:50:00|2187.8|2187.5|2186.8|2186.5|2188.5|2188.2|2186.6|2186.3|73
1620986100000|2021-05-14 09:55:00|2187|2186.7|2186.7|2186.4|2187.2|2186.9|2185.4|2185.1|57
1620986400000|2021-05-14 10:00:00|2187|2186.7|2186.9|2186.6|2187.5|2187.2|2186|2185.7|37
1620986700000|2021-05-14 10:05:00|2186.7|2186.4|2185.9|2185.6|2186.8|2186.5|2185.2|2184.9|80
1620987000000|2021-05-14 10:10:00|2185.5|2185.2|2183.5|2183.2|2186|2185.7|2181|2180.7|389
1620987300000|2021-05-14 10:15:00|2183.1|2182.8|2184.1|2183.8|2184.1|2183.8|2182.9|2182.6|59
1620987600000|2021-05-14 10:20:00|2184|2183.7|2184.4|2184.1|2185.2|2184.9|2183.9|2183.6|39
1620987900000|2021-05-14 10:25:00|2184.6|2184.3|2185.2|2184.9|2185.8|2185.5|2184.4|2184.1|36
1620988200000|2021-05-14 10:30:00|2185|2184.7|2185|2184.7|2186|2185.7|2184.1|2183.8|115
1620988500000|2021-05-14 10:35:00|2185.1|2184.8|2184.1|2183.8|2185.1|2184.8|2183.2|2182.9|57
1620988800000|2021-05-14 10:40:00|2184.3|2184|2183.9|2183.6|2185.5|2185.2|2183.9|2183.6|50
1620989100000|2021-05-14 10:45:00|2183.8|2183.5|2185.7|2185.4|2185.7|2185.4|2183.8|2183.5|24
1620989400000|2021-05-14 10:50:00|2185.9|2185.6|2186.2|2185.9|2186.4|2186.1|2185.6|2185.3|43
1620989700000|2021-05-14 10:55:00|2186.3|2186|2184.4|2184.1|2186.9|2186.6|2184.3|2184|40
1620990000000|2021-05-14 11:00:00|2184|2183.7|2186.8|2186.5|2187|2186.7|2183.4|2183.1|144
1620990300000|2021-05-14 11:05:00|2187.2|2186.9|2187.2|2186.9|2187.9|2187.6|2186.3|2186|94
1620990600000|2021-05-14 11:10:00|2187.3|2187|2186.8|2186.5|2187.3|2187|2186.4|2186.1|44
1620990900000|2021-05-14 11:15:00|2187|2186.7|2187.3|2187|2187.8|2187.5|2186|2185.7|238
1620991200000|2021-05-14 11:20:00|2187.5|2187.2|2187.5|2187.2|2188.8|2188.5|2187.4|2187.1|79
1620991500000|2021-05-14 11:25:00|2187.7|2187.4|2188.9|2188.6|2189.2|2188.9|2187.6|2187.3|110
1620991800000|2021-05-14 11:30:00|2189|2188.7|2188.5|2188.2|2189.8|2189.5|2188|2187.7|238
1620992100000|2021-05-14 11:35:00|2187.9|2187.6|2187.3|2187|2188.6|2188.3|2187.2|2186.9|67
1620992400000|2021-05-14 11:40:00|2187.9|2187.6|2187.5|2187.2|2188.6|2188.3|2187.4|2187.1|251
1620992700000|2021-05-14 11:45:00|2187.6|2187.3|2186.7|2186.4|2188.1|2187.8|2186.6|2186.3|145
1620993000000|2021-05-14 11:50:00|2187|2186.7|2188.3|2188|2188.4|2188.1|2187|2186.7|100
1620993300000|2021-05-14 11:55:00|2188.4|2188.1|2189.3|2189|2189.9|2189.6|2188.2|2187.9|136
1620993600000|2021-05-14 12:00:00|2189.5|2189.2|2190.4|2190.1|2192.1|2191.8|2189.4|2189.1|385
1620993900000|2021-05-14 12:05:00|2190.7|2190.4|2189.1|2188.8|2190.8|2190.5|2188.6|2188.3|159
1620994200000|2021-05-14 12:10:00|2189.2|2188.9|2187.9|2187.6|2189.9|2189.6|2187.9|2187.6|246
1620994500000|2021-05-14 12:15:00|2188|2187.7|2187.4|2187.1|2188.2|2187.9|2186.9|2186.6|171
1620994800000|2021-05-14 12:20:00|2187.5|2187.2|2187.4|2187.1|2188.1|2187.8|2187.1|2186.8|199
1620995100000|2021-05-14 12:25:00|2187.2|2186.9|2184.7|2184.4|2187.7|2187.4|2184.6|2184.3|382
1620995400000|2021-05-14 12:30:00|2184.6|2184.3|2182.5|2182.2|2184.6|2184.3|2180.6|2180.3|1172
1620995700000|2021-05-14 12:35:00|2181.9|2181.6|2181.3|2181|2183.7|2183.4|2179.2|2178.9|564
1620996000000|2021-05-14 12:40:00|2181.7|2181.4|2182.1|2181.8|2182.7|2182.4|2180.7|2180.4|338
1620996300000|2021-05-14 12:45:00|2182|2181.7|2185.1|2184.8|2185.1|2184.8|2181.8|2181.5|526
1620996600000|2021-05-14 12:50:00|2185|2184.7|2185.8|2185.5|2186.5|2186.2|2183.6|2183.3|249
1620996900000|2021-05-14 12:55:00|2185.7|2185.4|2186.2|2185.9|2187.6|2187.3|2185.7|2185.4|308
1620997200000|2021-05-14 13:00:00|2186.4|2186.1|2185.6|2185.3|2186.5|2186.2|2185.4|2185.1|303
1620997500000|2021-05-14 13:05:00|2185.7|2185.4|2187.6|2187.3|2188.5|2188.2|2185.7|2185.4|528
1620997800000|2021-05-14 13:10:00|2187.5|2187.2|2185.4|2185.1|2187.5|2187.2|2184.9|2184.6|460
1620998100000|2021-05-14 13:15:00|2185.5|2185.2|2185.5|2185.2|2187.8|2187.5|2185.3|2185|496
1620998400000|2021-05-14 13:20:00|2186.1|2185.8|2189.3|2189|2190.5|2190.2|2186.1|2185.8|621
1620998700000|2021-05-14 13:25:00|2189.5|2189.2|2192.7|2192.4|2193|2192.7|2188.8|2188.5|1244
1620999000000|2021-05-14 13:30:00|2192.6|2192.3|2189.5|2189.2|2193.2|2192.9|2182.3|2182|7240
1620999300000|2021-05-14 13:35:00|2189.9|2189.6|2185.2|2184.9|2190.5|2190.2|2184|2183.7|3586
1620999600000|2021-05-14 13:40:00|2185.6|2185.3|2193|2192.7|2193|2192.7|2183.5|2183.2|3736
1620999900000|2021-05-14 13:45:00|2193.4|2193.1|2190.5|2190.2|2195.2|2194.9|2189.9|2189.6|4958
1621000200000|2021-05-14 13:50:00|2190.6|2190.3|2195|2194.7|2197.3|2197|2189.2|2188.9|3373
1621000500000|2021-05-14 13:55:00|2194.9|2194.6|2201.7|2201.4|2203.1|2202.8|2193.6|2193.3|3580
1621000800000|2021-05-14 14:00:00|2201.6|2201.3|2206|2205.7|2206.6|2206.3|2199.5|2199.2|4042
1621001100000|2021-05-14 14:05:00|2205.8|2205.5|2206.7|2206.4|2208|2207.7|2203.6|2203.3|4254
1621001400000|2021-05-14 14:10:00|2206.8|2206.5|2208.1|2207.8|2209.5|2209.2|2205.4|2205.1|3195
1621001700000|2021-05-14 14:15:00|2208.4|2208.1|2203.8|2203.5|2208.6|2208.3|2202.6|2202.3|3775
1621002000000|2021-05-14 14:20:00|2203.7|2203.4|2206.9|2206.6|2208|2207.7|2203.4|2203.1|2353
1621002300000|2021-05-14 14:25:00|2207.3|2207|2208.5|2208.2|2212.7|2212.4|2206.8|2206.5|2752
1621002600000|2021-05-14 14:30:00|2208.4|2208.1|2211.8|2211.5|2213.5|2213.2|2208.3|2208|2486
1621002900000|2021-05-14 14:35:00|2212|2211.7|2209.6|2209.3|2212.2|2211.9|2207.1|2206.8|2492
1621003200000|2021-05-14 14:40:00|2209.8|2209.5|2208|2207.7|2212.8|2212.5|2207.6|2207.3|4602
1621003500000|2021-05-14 14:45:00|2208.3|2208|2212.8|2212.5|2213.5|2213.2|2208.3|2208|1955
1621003800000|2021-05-14 14:50:00|2213|2212.7|2212.7|2212.4|2213.8|2213.5|2211.3|2211|1453
1621004100000|2021-05-14 14:55:00|2212.8|2212.5|2211.4|2211.1|2213.4|2213.1|2208.1|2207.8|1804
1621004400000|2021-05-14 15:00:00|2211.3|2211|2205.9|2205.6|2211.6|2211.3|2205.7|2205.4|1888
1621004700000|2021-05-14 15:05:00|2206.3|2206|2205|2204.7|2209.6|2209.3|2204.8|2204.5|2410
1621005000000|2021-05-14 15:10:00|2204.7|2204.4|2206.5|2206.2|2208.6|2208.3|2204.6|2204.3|2594
1621005300000|2021-05-14 15:15:00|2206.7|2206.4|2208.1|2207.8|2208.9|2208.6|2206.7|2206.4|2857
1621005600000|2021-05-14 15:20:00|2208.2|2207.9|2203.5|2203.2|2208.2|2207.9|2203.1|2202.8|2621
1621005900000|2021-05-14 15:25:00|2203.6|2203.3|2200.7|2200.4|2204.1|2203.8|2200.1|2199.8|2511
1621006200000|2021-05-14 15:30:00|2200.9|2200.6|2204.7|2204.4|2204.9|2204.6|2200.6|2200.3|950
1621006500000|2021-05-14 15:35:00|2204.6|2204.3|2206.2|2205.9|2206.8|2206.5|2204.3|2204|1076
1621006800000|2021-05-14 15:40:00|2206.3|2206|2204.3|2204|2206.8|2206.5|2203.9|2203.6|989
1621007100000|2021-05-14 15:45:00|2204.6|2204.3|2206.9|2206.6|2207.7|2207.4|2204|2203.7|1172
1621007400000|2021-05-14 15:50:00|2206.7|2206.4|2207.7|2207.4|2208.4|2208.1|2205.2|2204.9|935
1621007700000|2021-05-14 15:55:00|2207.6|2207.3|2208.5|2208.2|2209.1|2208.8|2207.2|2206.9|698
1621008000000|2021-05-14 16:00:00|2208.3|2208|2211.2|2210.9|2211.3|2211|2208.1|2207.8|896
1621008300000|2021-05-14 16:05:00|2211.5|2211.2|2211.2|2210.9|2213.4|2213.1|2211.1|2210.8|1967
1621008600000|2021-05-14 16:10:00|2211.5|2211.2|2212.9|2212.6|2213.2|2212.9|2211.5|2211.2|871
1621008900000|2021-05-14 16:15:00|2213|2212.7|2212|2211.7|2213.2|2212.9|2211.4|2211.1|988
1621009200000|2021-05-14 16:20:00|2212.2|2211.9|2210.2|2209.9|2212.7|2212.4|2209.2|2208.9|1157
1621009500000|2021-05-14 16:25:00|2210.1|2209.8|2211.3|2211|2211.4|2211.1|2210.1|2209.8|780
1621009800000|2021-05-14 16:30:00|2211.4|2211.1|2211|2210.7|2212.7|2212.4|2210.9|2210.6|1038
1621010100000|2021-05-14 16:35:00|2210.9|2210.6|2210.1|2209.8|2210.9|2210.6|2208.3|2208|1226
1621010400000|2021-05-14 16:40:00|2210|2209.7|2209.7|2209.4|2211.9|2211.6|2209.7|2209.4|760
1621010700000|2021-05-14 16:45:00|2209.9|2209.6|2212.4|2212.1|2213.1|2212.8|2209.1|2208.8|924
1621011000000|2021-05-14 16:50:00|2212.3|2212|2211.1|2210.8|2213.3|2213|2210.8|2210.5|566
1621011300000|2021-05-14 16:55:00|2211.3|2211|2212.6|2212.3|2213.3|2213|2210.9|2210.6|533
1621011600000|2021-05-14 17:00:00|2212.5|2212.2|2212.2|2211.9|2214.2|2213.9|2211.5|2211.2|952
1621011900000|2021-05-14 17:05:00|2212.3|2212|2212.3|2212|2212.8|2212.5|2211.2|2210.9|692
1621012200000|2021-05-14 17:10:00|2212.1|2211.8|2212.7|2212.4|2212.8|2212.5|2210.4|2210.1|771
1621012500000|2021-05-14 17:15:00|2212.6|2212.3|2212.5|2212.2|2213.3|2213|2211.8|2211.5|573
1621012800000|2021-05-14 17:20:00|2212.6|2212.3|2214|2213.7|2214.5|2214.2|2212.5|2212.2|678
1621013100000|2021-05-14 17:25:00|2213.9|2213.6|2215.3|2215|2215.4|2215.1|2213.9|2213.6|1050
1621013400000|2021-05-14 17:30:00|2215.2|2214.9|2213.4|2213.1|2216.4|2216.1|2212.2|2211.9|3217
1621013700000|2021-05-14 17:35:00|2213.6|2213.3|2213|2212.7|2214.8|2214.5|2212.5|2212.2|1739
1621014000000|2021-05-14 17:40:00|2212.9|2212.6|2213.8|2213.5|2214.3|2214|2212.5|2212.2|2936
1621014300000|2021-05-14 17:45:00|2213.7|2213.4|2214.3|2214|2214.4|2214.1|2212.4|2212.1|2208
1621014600000|2021-05-14 17:50:00|2214.4|2214.1|2214.8|2214.5|2215.7|2215.4|2214.2|2213.9|830
1621014900000|2021-05-14 17:55:00|2214.9|2214.6|2215.4|2215.1|2216.3|2216|2214.6|2214.3|754
1621015200000|2021-05-14 18:00:00|2215.5|2215.2|2217.4|2217.1|2217.9|2217.6|2213.6|2213.3|1161
1621015500000|2021-05-14 18:05:00|2217.5|2217.2|2217.7|2217.4|2218.5|2218.2|2216.9|2216.6|1040
1621015800000|2021-05-14 18:10:00|2217.8|2217.5|2221.7|2221.4|2222.4|2222.1|2217.6|2217.3|2126
1621016100000|2021-05-14 18:15:00|2221.5|2221.2|2220.7|2220.4|2222.1|2221.8|2220.4|2220.1|1019
1621016400000|2021-05-14 18:20:00|2220.6|2220.3|2220.9|2220.6|2221.7|2221.4|2220.3|2220|844
1621016700000|2021-05-14 18:25:00|2220.8|2220.5|2222.6|2222.3|2222.8|2222.5|2220.8|2220.5|712
1621017000000|2021-05-14 18:30:00|2222.7|2222.4|2224.5|2224.2|2224.8|2224.5|2222.6|2222.3|1263
1621017300000|2021-05-14 18:35:00|2224.4|2224.1|2221.7|2221.4|2224.4|2224.1|2221.5|2221.2|885
1621017600000|2021-05-14 18:40:00|2221.8|2221.5|2222.9|2222.6|2223.4|2223.1|2221.7|2221.4|723
1621017900000|2021-05-14 18:45:00|2222.8|2222.5|2223.6|2223.3|2223.8|2223.5|2222.4|2222.1|796
1621018200000|2021-05-14 18:50:00|2223.8|2223.5|2226.5|2226.2|2226.5|2226.2|2223.5|2223.2|1505
1621018500000|2021-05-14 18:55:00|2226.6|2226.3|2228.6|2228.3|2228.7|2228.4|2225.4|2225.1|1737
1621018800000|2021-05-14 19:00:00|2228.7|2228.4|2224.5|2224.2|2228.8|2228.5|2221.3|2221|1772
1621019100000|2021-05-14 19:05:00|2224.4|2224.1|2224.5|2224.2|2225.5|2225.2|2222.7|2222.4|895
1621019400000|2021-05-14 19:10:00|2224.6|2224.3|2225.9|2225.6|2226.5|2226.2|2223.8|2223.5|882
1621019700000|2021-05-14 19:15:00|2225.8|2225.5|2225.5|2225.2|2226.8|2226.5|2225.4|2225.1|835
1621020000000|2021-05-14 19:20:00|2225.3|2225|2224.1|2223.8|2227.5|2227.2|2223.8|2223.5|981
1621020300000|2021-05-14 19:25:00|2224.2|2223.9|2223.4|2223.1|2224.7|2224.4|2220.7|2220.4|1792
1621020600000|2021-05-14 19:30:00|2223.3|2223|2221.1|2220.8|2224.8|2224.5|2220.1|2219.8|2238
1621020900000|2021-05-14 19:35:00|2221|2220.7|2220.4|2220.1|2221.4|2221.1|2219.3|2219|1894
1621021200000|2021-05-14 19:40:00|2220.3|2220|2219.8|2219.5|2221.3|2221|2218.5|2218.2|2208
1621021500000|2021-05-14 19:45:00|2219.7|2219.4|2222.7|2222.4|2224|2223.7|2219.5|2219.2|2159
1621021800000|2021-05-14 19:50:00|2222.5|2222.2|2227.1|2226.8|2227.1|2226.8|2222|2221.7|3113
1621022100000|2021-05-14 19:55:00|2227|2226.7|2224.7|2224.4|2227|2226.7|2222.7|2222.4|11025
1621022400000|2021-05-14 20:00:00|2224.6|2224.3|2227.2|2226.9|2227.4|2227.1|2222|2221.7|4481
1621022700000|2021-05-14 20:05:00|2227.3|2227|2228.3|2228|2229.6|2229.3|2226.8|2226.5|1420
1621023000000|2021-05-14 20:10:00|2228.4|2228.1|2226.3|2225.5|2228.9|2228.6|2225.7|2225.4|1220
1621023300000|2021-05-14 20:15:00|2226.2|2225.4|2226.5|2225.7|2226.5|2225.7|2225.9|2225.1|0
1621023600000|2021-05-14 20:20:00|2226.4|2225.6|2226.2|2225.4|2226.5|2225.7|2225.9|2225.1|0
1621023900000|2021-05-14 20:25:00|2226.3|2225.5|2226|2225.2|2226.3|2225.5|2226|2225.2|0
1621024200000|2021-05-14 20:30:00|2225.7|2225.4|2225.6|2225.3|2226.9|2226.6|2225.2|2224.9|353
1621024500000|2021-05-14 20:35:00|2225.5|2225.2|2225.8|2225.5|2226.4|2226.1|2224.9|2224.6|347
1621024800000|2021-05-14 20:40:00|2225.7|2225.4|2226.4|2226.1|2226.4|2226.1|2225.6|2225.3|108
1621025100000|2021-05-14 20:45:00|2226.1|2225.8|2226.6|2226.3|2227.3|2227|2225.9|2225.6|173
1621025400000|2021-05-14 20:50:00|2226.5|2226.2|2227.1|2226.8|2227.2|2226.9|2225.9|2225.6|155
1621025700000|2021-05-14 20:55:00|2227.2|2226.9|2227.1|2226.3|2227.4|2227.1|2224.4|2224.1|202
1621202400000|2021-05-16 22:00:00|2227|2226.2|2225.7|2225.4|2227.8|2227.5|2223.8|2223.5|217
1621202700000|2021-05-16 22:05:00|2225.5|2225.2|2227.5|2227.2|2228.1|2227.8|2225.5|2225.2|96
1621203000000|2021-05-16 22:10:00|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2226.6|2226.3|113
1621203300000|2021-05-16 22:15:00|2228.4|2228.1|2227.1|2226.8|2228.6|2228.3|2227|2226.7|49
1621203600000|2021-05-16 22:20:00|2226.9|2226.6|2227.2|2226.9|2227.8|2227.5|2226|2225.7|62
1621203900000|2021-05-16 22:25:00|2226.8|2226.5|2226.6|2226.3|2226.9|2226.6|2226.3|2226|19
1621204200000|2021-05-16 22:30:00|2227|2226.7|2226.3|2226|2227.3|2227|2226.2|2225.9|23
1621204500000|2021-05-16 22:35:00|2226.6|2226.3|2227|2226.7|2227.2|2226.9|2226|2225.7|22
1621204800000|2021-05-16 22:40:00|2227.1|2226.8|2227.9|2227.6|2228.8|2228.5|2227.1|2226.8|103
1621205100000|2021-05-16 22:45:00|2228.1|2227.8|2227.5|2227.2|2228.3|2228|2227.2|2226.9|27
1621205400000|2021-05-16 22:50:00|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2225.9|2225.6|44
1621205700000|2021-05-16 22:55:00|2227.2|2226.9|2225.7|2225.4|2227.2|2226.9|2225.5|2225.2|27
1621206000000|2021-05-16 23:00:00|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2224.2|2223.9|42
1621206300000|2021-05-16 23:05:00|2226|2225.7|2225.6|2225.3|2226.5|2226.2|2225.4|2225.1|10
1621206600000|2021-05-16 23:10:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1621206900000|2021-05-16 23:15:00|2225.6|2225.3|2224.9|2224.6|2225.6|2225.3|2224.5|2224.2|24
1621207200000|2021-05-16 23:20:00|2225|2224.7|2225.3|2225|2225.7|2225.4|2224.5|2224.2|21
1621207500000|2021-05-16 23:25:00|2225.2|2224.9|2225.1|2224.8|2225.7|2225.4|2224.7|2224.4|12
1621207800000|2021-05-16 23:30:00|2224.7|2224.4|2223.4|2223.1|2224.7|2224.4|2223.4|2223.1|40
1621208100000|2021-05-16 23:35:00|2223.2|2222.9|2223.6|2223.3|2223.6|2223.3|2222.6|2222.3|44
1621208400000|2021-05-16 23:40:00|2223.9|2223.6|2224.5|2224.2|2225.6|2225.3|2223.8|2223.5|36
1621208700000|2021-05-16 23:45:00|2224.3|2224|2223.3|2223|2224.3|2224|2222.7|2222.4|38
1621209000000|2021-05-16 23:50:00|2223.4|2223.1|2224.4|2224.1|2225|2224.7|2223.2|2222.9|29
1621209300000|2021-05-16 23:55:00|2224.3|2224|2223.4|2223.1|2224.3|2224|2222.7|2222.4|26
1621209600000|2021-05-17 00:00:00|2223.3|2223|2221.2|2220.9|2223.9|2223.6|2220.5|2220.2|99
1621209900000|2021-05-17 00:05:00|2220.7|2220.4|2221.3|2221|2221.5|2221.2|2220.7|2220.4|17
1621210200000|2021-05-17 00:10:00|2221|2220.7|2219.7|2219.4|2221|2220.7|2218.7|2218.4|67
1621210500000|2021-05-17 00:15:00|2219.4|2219.1|2217.8|2217.5|2220.1|2219.8|2216.6|2216.3|205
1621210800000|2021-05-17 00:20:00|2218|2217.7|2217.8|2217.5|2218.5|2218.2|2217.2|2216.9|44
1621211100000|2021-05-17 00:25:00|2217.5|2217.2|2215.3|2215|2218|2217.7|2215|2214.7|104
1621211400000|2021-05-17 00:30:00|2215.2|2214.9|2216.8|2216.5|2217.1|2216.8|2215|2214.7|105
1621211700000|2021-05-17 00:35:00|2216.9|2216.6|2215.3|2215|2216.9|2216.6|2214.4|2214.1|90
1621212000000|2021-05-17 00:40:00|2215|2214.7|2215.4|2215.1|2216|2215.7|2214.6|2214.3|46
1621212300000|2021-05-17 00:45:00|2215.5|2215.2|2217|2216.7|2217.8|2217.5|2215.4|2215.1|83
1621212600000|2021-05-17 00:50:00|2216.6|2216.3|2216.4|2216.1|2217.8|2217.5|2216.2|2215.9|50
1621212900000|2021-05-17 00:55:00|2216.3|2216|2217|2216.7|2217.4|2217.1|2216.3|2216|25
1621213200000|2021-05-17 01:00:00|2216.7|2216.4|2218.1|2217.8|2218.2|2217.9|2215.8|2215.5|59
1621213500000|2021-05-17 01:05:00|2218.4|2218.1|2218.7|2218.4|2219.6|2219.3|2217.7|2217.4|72
1621213800000|2021-05-17 01:10:00|2218.6|2218.3|2219.1|2218.8|2219.6|2219.3|2218.4|2218.1|76
1621214100000|2021-05-17 01:15:00|2218.6|2218.3|2218.2|2217.9|2218.6|2218.3|2217|2216.7|41
1621214400000|2021-05-17 01:20:00|2217.9|2217.6|2217.8|2217.5|2219.6|2219.3|2217.5|2217.2|59
1621214700000|2021-05-17 01:25:00|2218.2|2217.9|2218.4|2218.1|2219|2218.7|2218|2217.7|13
1621215000000|2021-05-17 01:30:00|2219|2218.7|2220.2|2219.9|2220.4|2220.1|2218.4|2218.1|31
1621215300000|2021-05-17 01:35:00|2219.8|2219.5|2221.2|2220.9|2221.6|2221.3|2219.4|2219.1|51
1621215600000|2021-05-17 01:40:00|2221.5|2221.2|2219|2218.7|2221.6|2221.3|2219|2218.7|57
1621215900000|2021-05-17 01:45:00|2219.3|2219|2219.3|2219|2219.6|2219.3|2218.5|2218.2|23
1621216200000|2021-05-17 01:50:00|2219.7|2219.4|2219.8|2219.5|2220.2|2219.9|2218.5|2218.2|27
1621216500000|2021-05-17 01:55:00|2219.9|2219.6|2217.7|2217.4|2220.2|2219.9|2217.7|2217.4|35
1621216800000|2021-05-17 02:00:00|2217.5|2217.2|2218.8|2218.5|2219|2218.7|2216.6|2216.3|57
1621217100000|2021-05-17 02:05:00|2218.6|2218.3|2219.5|2219.2|2219.7|2219.4|2218.6|2218.3|13
1621217400000|2021-05-17 02:10:00|2219.7|2219.4|2218.7|2218.4|2220.7|2220.4|2218.7|2218.4|27
1621217700000|2021-05-17 02:15:00|2218.6|2218.3|2217.8|2217.5|2218.8|2218.5|2217|2216.7|25
1621218000000|2021-05-17 02:20:00|2217.7|2217.4|2216.6|2216.3|2218|2217.7|2216.3|2216|27
1621218300000|2021-05-17 02:25:00|2216.8|2216.5|2216|2215.7|2217|2216.7|2215.7|2215.4|72
1621218600000|2021-05-17 02:30:00|2215.7|2215.4|2217|2216.7|2217|2216.7|2215.5|2215.2|25
1621218900000|2021-05-17 02:35:00|2217.1|2216.8|2218.2|2217.9|2219|2218.7|2216.8|2216.5|28
1621219200000|2021-05-17 02:40:00|2218.6|2218.3|2218.1|2217.8|2218.6|2218.3|2217.9|2217.6|6
1621219500000|2021-05-17 02:45:00|2218.3|2218|2217.1|2216.8|2218.7|2218.4|2217|2216.7|35
1621219800000|2021-05-17 02:50:00|2217.5|2217.2|2217.9|2217.6|2218.1|2217.8|2217.2|2216.9|16
1621220100000|2021-05-17 02:55:00|2217.1|2216.8|2219.3|2219|2219.3|2219|2217|2216.7|22
1621220400000|2021-05-17 03:00:00|2218.8|2218.5|2218.4|2218.1|2218.8|2218.5|2218|2217.7|12
1621220700000|2021-05-17 03:05:00|2219.4|2219.1|2217.3|2217|2219.6|2219.3|2217.3|2217|32
1621221000000|2021-05-17 03:10:00|2217.9|2217.6|2216|2215.7|2218.1|2217.8|2216|2215.7|24
1621221300000|2021-05-17 03:15:00|2215.8|2215.5|2216.7|2216.4|2217|2216.7|2215.8|2215.5|38
1621221600000|2021-05-17 03:20:00|2216.8|2216.5|2214.3|2214|2217.1|2216.8|2213.9|2213.6|120
1621221900000|2021-05-17 03:25:00|2214.2|2213.9|2214.9|2214.6|2215.9|2215.6|2213.8|2213.5|32
1621222200000|2021-05-17 03:30:00|2214.7|2214.4|2215.5|2215.2|2215.5|2215.2|2213.5|2213.2|56
1621222500000|2021-05-17 03:35:00|2215.8|2215.5|2215.4|2215.1|2216|2215.7|2215.4|2215.1|20
1621222800000|2021-05-17 03:40:00|2215.1|2214.8|2216.4|2216.1|2216.7|2216.4|2215.1|2214.8|18
1621223100000|2021-05-17 03:45:00|2216.6|2216.3|2216.1|2215.8|2216.6|2216.3|2215.4|2215.1|9
1621223400000|2021-05-17 03:50:00|2216.5|2216.2|2215.4|2215.1|2216.5|2216.2|2215.4|2215.1|7
1621223700000|2021-05-17 03:55:00|2215.2|2214.9|2214.1|2213.8|2215.2|2214.9|2213.9|2213.6|15
1621224000000|2021-05-17 04:00:00|2214.5|2214.2|2214|2213.7|2215.4|2215.1|2213.9|2213.6|83
1621224300000|2021-05-17 04:05:00|2214.2|2213.9|2214.8|2214.5|2215.6|2215.3|2214.2|2213.9|15
1621224600000|2021-05-17 04:10:00|2215.2|2214.9|2216.2|2215.9|2216.2|2215.9|2215.2|2214.9|46
1621224900000|2021-05-17 04:15:00|2216.3|2216|2218.3|2218|2218.3|2218|2216.3|2216|83
1621225200000|2021-05-17 04:20:00|2217.9|2217.6|2217.8|2217.5|2218.1|2217.8|2217.7|2217.4|9
1621225500000|2021-05-17 04:25:00|2217.6|2217.3|2217.2|2216.9|2217.8|2217.5|2217|2216.7|10
1621225800000|2021-05-17 04:30:00|2216.8|2216.5|2218.5|2218.2|2218.5|2218.2|2216.8|2216.5|22
1621226100000|2021-05-17 04:35:00|2218.8|2218.5|2218.9|2218.6|2218.9|2218.6|2217.6|2217.3|21
1621226400000|2021-05-17 04:40:00|2219.1|2218.8|2219|2218.7|2220.2|2219.9|2218.9|2218.6|67
1621226700000|2021-05-17 04:45:00|2219.1|2218.8|2217.5|2217.2|2219.2|2218.9|2217.5|2217.2|32
1621227000000|2021-05-17 04:50:00|2217.3|2217|2216.8|2216.5|2218.5|2218.2|2216.8|2216.5|58
1621227300000|2021-05-17 04:55:00|2217|2216.7|2216.9|2216.6|2217.3|2217|2216.4|2216.1|58
1621227600000|2021-05-17 05:00:00|2217.2|2216.9|2217.9|2217.6|2218.7|2218.4|2216.3|2216|26
1621227900000|2021-05-17 05:05:00|2218.5|2218.2|2220.3|2220|2220.3|2220|2218.3|2218|37
1621228200000|2021-05-17 05:10:00|2220|2219.7|2219.1|2218.8|2221|2220.7|2219.1|2218.8|54
1621228500000|2021-05-17 05:15:00|2219.4|2219.1|2218.2|2217.9|2219.9|2219.6|2217.9|2217.6|25
1621228800000|2021-05-17 05:20:00|2219|2218.7|2219.5|2219.2|2220|2219.7|2219|2218.7|29
1621229100000|2021-05-17 05:25:00|2218.5|2218.2|2219|2218.7|2219.5|2219.2|2218.5|2218.2|36
1621229400000|2021-05-17 05:30:00|2219.3|2219|2219.4|2219.1|2220.1|2219.8|2218.7|2218.4|34
1621229700000|2021-05-17 05:35:00|2219|2218.7|2219.8|2219.5|2220.3|2220|2219|2218.7|28
1621230000000|2021-05-17 05:40:00|2219.4|2219.1|2220.2|2219.9|2222|2221.7|2219.4|2219.1|154
1621230300000|2021-05-17 05:45:00|2219.9|2219.6|2218.7|2218.4|2219.9|2219.6|2218.7|2218.4|27
1621230600000|2021-05-17 05:50:00|2218.6|2218.3|2219.9|2219.6|2220.4|2220.1|2218.6|2218.3|34
1621230900000|2021-05-17 05:55:00|2219.3|2219|2217.7|2217.4|2220.1|2219.8|2217.6|2217.3|34
1621231200000|2021-05-17 06:00:00|2217.5|2217.2|2216.6|2216.3|2218.5|2218.2|2216.6|2216.3|84
1621231500000|2021-05-17 06:05:00|2217.7|2217.4|2218.2|2217.9|2218.9|2218.6|2217.4|2217.1|23
1621231800000|2021-05-17 06:10:00|2218|2217.7|2219.4|2219.1|2219.4|2219.1|2218|2217.7|26
1621232100000|2021-05-17 06:15:00|2218.9|2218.6|2218.4|2218.1|2219.3|2219|2217.9|2217.6|21
1621232400000|2021-05-17 06:20:00|2219.4|2219.1|2219.3|2219|2220.4|2220.1|2219|2218.7|40
1621232700000|2021-05-17 06:25:00|2219.6|2219.3|2218.3|2218|2219.6|2219.3|2217.9|2217.6|20
1621233000000|2021-05-17 06:30:00|2217.7|2217.4|2217.8|2217.5|2219.1|2218.8|2217.7|2217.4|20
1621233300000|2021-05-17 06:35:00|2217.9|2217.6|2218.8|2218.5|2219.5|2219.2|2217.9|2217.6|58
1621233600000|2021-05-17 06:40:00|2218.5|2218.2|2217.8|2217.5|2218.6|2218.3|2217.8|2217.5|17
1621233900000|2021-05-17 06:45:00|2217.6|2217.3|2218.1|2217.8|2218.2|2217.9|2217.2|2216.9|42
1621234200000|2021-05-17 06:50:00|2218.2|2217.9|2219.1|2218.8|2219.2|2218.9|2218|2217.7|15
1621234500000|2021-05-17 06:55:00|2219.7|2219.4|2220.1|2219.8|2220.1|2219.8|2219.7|2219.4|18
1621234800000|2021-05-17 07:00:00|2219.9|2219.6|2222.7|2222.4|2222.9|2222.6|2219.1|2218.8|195
1621235100000|2021-05-17 07:05:00|2222.3|2222|2222.3|2222|2223.5|2223.2|2222.1|2221.8|89
1621235400000|2021-05-17 07:10:00|2222.5|2222.2|2220.4|2220.1|2223.9|2223.6|2220.4|2220.1|300
1621235700000|2021-05-17 07:15:00|2220.2|2219.9|2216.1|2215.8|2220.2|2219.9|2215.6|2215.3|266
1621236000000|2021-05-17 07:20:00|2216.3|2216|2215.7|2215.4|2216.7|2216.4|2215.5|2215.2|211
1621236300000|2021-05-17 07:25:00|2215.9|2215.6|2216.7|2216.4|2217.6|2217.3|2215.9|2215.6|74
1621236600000|2021-05-17 07:30:00|2216.6|2216.3|2215.9|2215.6|2217.9|2217.6|2215.5|2215.2|163
1621236900000|2021-05-17 07:35:00|2216.3|2216|2215|2214.7|2217|2216.7|2214.8|2214.5|80
1621237200000|2021-05-17 07:40:00|2215.3|2215|2212.7|2212.4|2215.3|2215|2211.7|2211.4|152
1621237500000|2021-05-17 07:45:00|2212.3|2212|2212.1|2211.8|2213.2|2212.9|2211|2210.7|106
1621237800000|2021-05-17 07:50:00|2212.4|2212.1|2213.1|2212.8|2214.4|2214.1|2212|2211.7|55
1621238100000|2021-05-17 07:55:00|2212.9|2212.6|2213.9|2213.6|2214.7|2214.4|2212.9|2212.6|42
1621238400000|2021-05-17 08:00:00|2214.3|2214|2216.4|2216.1|2217|2216.7|2214|2213.7|174
1621238700000|2021-05-17 08:05:00|2216.9|2216.6|2216.3|2216|2216.9|2216.6|2215.2|2214.9|36
1621239000000|2021-05-17 08:10:00|2216.7|2216.4|2214.8|2214.5|2216.7|2216.4|2214.4|2214.1|46
1621239300000|2021-05-17 08:15:00|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2214.7|2214.4|25
1621239600000|2021-05-17 08:20:00|2215.6|2215.3|2217.5|2217.2|2217.7|2217.4|2215.4|2215.1|48
1621239900000|2021-05-17 08:25:00|2217.1|2216.8|2216.3|2216|2217.2|2216.9|2216.2|2215.9|33
1621240200000|2021-05-17 08:30:00|2216.5|2216.2|2216.4|2216.1|2217.1|2216.8|2216.3|2216|23
1621240500000|2021-05-17 08:35:00|2216.2|2215.9|2216.4|2216.1|2217|2216.7|2215.9|2215.6|177
1621240800000|2021-05-17 08:40:00|2216.5|2216.2|2217.3|2217|2217.4|2217.1|2216|2215.7|62
1621241100000|2021-05-17 08:45:00|2217.4|2217.1|2217|2216.7|2217.4|2217.1|2216.6|2216.3|11
1621241400000|2021-05-17 08:50:00|2217.2|2216.9|2217.2|2216.9|2217.6|2217.3|2216.9|2216.6|21
1621241700000|2021-05-17 08:55:00|2216.9|2216.6|2216.9|2216.6|2217.2|2216.9|2216.7|2216.4|15
1621242000000|2021-05-17 09:00:00|2217.1|2216.8|2216|2215.7|2217.1|2216.8|2215.5|2215.2|31
1621242300000|2021-05-17 09:05:00|2216.1|2215.8|2216|2215.7|2216.5|2216.2|2215.2|2214.9|26
1621242600000|2021-05-17 09:10:00|2216.3|2216|2215.6|2215.3|2216.8|2216.5|2215.6|2215.3|17
1621242900000|2021-05-17 09:15:00|2215.7|2215.4|2215.5|2215.2|2216.4|2216.1|2215|2214.7|32
1621243200000|2021-05-17 09:20:00|2215.1|2214.8|2217.3|2217|2217.3|2217|2215.1|2214.8|35
1621243500000|2021-05-17 09:25:00|2217.1|2216.8|2217.4|2217.1|2217.4|2217.1|2216.3|2216|28
1621243800000|2021-05-17 09:30:00|2217|2216.7|2216.2|2215.9|2217|2216.7|2215.8|2215.5|65
1621244100000|2021-05-17 09:35:00|2216|2215.7|2215.5|2215.2|2216.7|2216.4|2215.4|2215.1|25
1621244400000|2021-05-17 09:40:00|2215.4|2215.1|2213.7|2213.4|2215.4|2215.1|2213.1|2212.8|156
1621244700000|2021-05-17 09:45:00|2213.5|2213.2|2214.9|2214.6|2215.5|2215.2|2213.5|2213.2|18
1621245000000|2021-05-17 09:50:00|2214.7|2214.4|2213.6|2213.3|2214.7|2214.4|2213.2|2212.9|51
1621245300000|2021-05-17 09:55:00|2213.4|2213.1|2213.7|2213.4|2213.8|2213.5|2213|2212.7|17
1621245600000|2021-05-17 10:00:00|2213.1|2212.8|2211.7|2211.4|2213.2|2212.9|2211.4|2211.1|85
1621245900000|2021-05-17 10:05:00|2211.8|2211.5|2210.8|2210.5|2212.4|2212.1|2210.7|2210.4|131
1621246200000|2021-05-17 10:10:00|2210.5|2210.2|2210.1|2209.8|2211.2|2210.9|2210|2209.7|125
1621246500000|2021-05-17 10:15:00|2210|2209.7|2208.2|2207.9|2210.5|2210.2|2207.7|2207.4|185
1621246800000|2021-05-17 10:20:00|2209.1|2208.8|2206.6|2206.3|2209.1|2208.8|2206.2|2205.9|288
1621247100000|2021-05-17 10:25:00|2206.4|2206.1|2206.1|2205.8|2207.2|2206.9|2206.1|2205.8|181
1621247400000|2021-05-17 10:30:00|2206|2205.7|2207|2206.7|2207.5|2207.2|2206|2205.7|151
1621247700000|2021-05-17 10:35:00|2206.9|2206.6|2206.6|2206.3|2207.2|2206.9|2205.8|2205.5|114
1621248000000|2021-05-17 10:40:00|2206.4|2206.1|2205.9|2205.6|2206.6|2206.3|2205.9|2205.6|89
1621248300000|2021-05-17 10:45:00|2206.2|2205.9|2206.7|2206.4|2206.8|2206.5|2205.6|2205.3|104
1621248600000|2021-05-17 10:50:00|2206.8|2206.5|2206.3|2206|2207.6|2207.3|2206.3|2206|47
1621248900000|2021-05-17 10:55:00|2206.8|2206.5|2205.6|2205.3|2206.8|2206.5|2204.6|2204.3|120
1621249200000|2021-05-17 11:00:00|2205.1|2204.8|2205.4|2205.1|2205.9|2205.6|2204.3|2204|221
1621249500000|2021-05-17 11:05:00|2205.3|2205|2207.7|2207.4|2207.7|2207.4|2205|2204.7|117
1621249800000|2021-05-17 11:10:00|2207.5|2207.2|2206.3|2206|2207.7|2207.4|2206|2205.7|123
1621250100000|2021-05-17 11:15:00|2206.2|2205.9|2208.5|2208.2|2208.5|2208.2|2206|2205.7|128
1621250400000|2021-05-17 11:20:00|2208.4|2208.1|2206.6|2206.3|2209.9|2209.6|2206.4|2206.1|332
1621250700000|2021-05-17 11:25:00|2206.2|2205.9|2205.1|2204.8|2206.5|2206.2|2204.4|2204.1|423
1621251000000|2021-05-17 11:30:00|2205.2|2204.9|2206|2205.7|2206|2205.7|2204.6|2204.3|132
1621251300000|2021-05-17 11:35:00|2205.9|2205.6|2205.7|2205.4|2206.7|2206.4|2205.5|2205.2|80
1621251600000|2021-05-17 11:40:00|2205.4|2205.1|2203.6|2203.3|2206.1|2205.8|2202.6|2202.3|264
1621251900000|2021-05-17 11:45:00|2203.4|2203.1|2202.4|2202.1|2203.4|2203.1|2201.1|2200.8|570
1621252200000|2021-05-17 11:50:00|2202.3|2202|2202.4|2202.1|2203.6|2203.3|2201.6|2201.3|189
1621252500000|2021-05-17 11:55:00|2202.6|2202.3|2203.4|2203.1|2204.2|2203.9|2202.1|2201.8|159
1621252800000|2021-05-17 12:00:00|2203.3|2203|2204.5|2204.2|2205|2204.7|2201.7|2201.4|199
1621253100000|2021-05-17 12:05:00|2204.6|2204.3|2205|2204.7|2205.4|2205.1|2203.9|2203.6|205
1621253400000|2021-05-17 12:10:00|2205.1|2204.8|2202.6|2202.3|2205.3|2205|2202.1|2201.8|257
1621253700000|2021-05-17 12:15:00|2202.3|2202|2202.5|2202.2|2203.1|2202.8|2201.1|2200.8|255
1621254000000|2021-05-17 12:20:00|2202.8|2202.5|2204.8|2204.5|2205.7|2205.4|2202.8|2202.5|346
1621254300000|2021-05-17 12:25:00|2204.7|2204.4|2204.8|2204.5|2205.1|2204.8|2203.4|2203.1|167
1621254600000|2021-05-17 12:30:00|2204.5|2204.2|2206.5|2206.2|2206.5|2206.2|2204.1|2203.8|194
1621254900000|2021-05-17 12:35:00|2206.6|2206.3|2207.7|2207.4|2208.8|2208.5|2206.4|2206.1|327
1621255200000|2021-05-17 12:40:00|2207.8|2207.5|2208.6|2208.3|2208.8|2208.5|2207.6|2207.3|120
1621255500000|2021-05-17 12:45:00|2208.8|2208.5|2206.6|2206.3|2209.4|2209.1|2206.3|2206|455
1621255800000|2021-05-17 12:50:00|2206.8|2206.5|2208.4|2208.1|2209|2208.7|2206.6|2206.3|189
1621256100000|2021-05-17 12:55:00|2208.3|2208|2209.3|2209|2210.5|2210.2|2208|2207.7|297
1621256400000|2021-05-17 13:00:00|2209.2|2208.9|2210.6|2210.3|2210.6|2210.3|2208.8|2208.5|255
1621256700000|2021-05-17 13:05:00|2210.5|2210.2|2212|2211.7|2212.3|2212|2210.2|2209.9|388
1621257000000|2021-05-17 13:10:00|2211.9|2211.6|2210.5|2210.2|2212|2211.7|2210|2209.7|308
1621257300000|2021-05-17 13:15:00|2210.8|2210.5|2210.2|2209.9|2210.9|2210.6|2209.4|2209.1|331
1621257600000|2021-05-17 13:20:00|2210.3|2210|2210.8|2210.5|2211.3|2211|2210.1|2209.8|509
1621257900000|2021-05-17 13:25:00|2210.5|2210.2|2211.1|2210.8|2211.1|2210.8|2209.6|2209.3|751
1621258200000|2021-05-17 13:30:00|2210.8|2210.5|2211.3|2211|2213.8|2213.5|2204.2|2203.9|6740
1621258500000|2021-05-17 13:35:00|2211.4|2211.1|2216.8|2216.5|2218.8|2218.5|2210.3|2210|5383
1621258800000|2021-05-17 13:40:00|2216.7|2216.4|2209.9|2209.6|2219.6|2219.3|2209.6|2209.3|3802
1621259100000|2021-05-17 13:45:00|2209.7|2209.4|2206.9|2206.6|2215.6|2215.3|2206.5|2206.2|4062
1621259400000|2021-05-17 13:50:00|2207|2206.7|2199.6|2199.3|2209|2208.7|2196.2|2195.9|4765
1621259700000|2021-05-17 13:55:00|2198.9|2198.6|2198|2197.7|2201.2|2200.9|2196.7|2196.4|5460
1621260000000|2021-05-17 14:00:00|2197.6|2197.3|2197.5|2197.2|2198.5|2198.2|2192.2|2191.9|3658
1621260300000|2021-05-17 14:05:00|2197.7|2197.4|2202.5|2202.2|2205.7|2205.4|2197.5|2197.2|6432
1621260600000|2021-05-17 14:10:00|2201.9|2201.6|2206.7|2206.4|2209.5|2209.2|2199.9|2199.6|4513
1621260900000|2021-05-17 14:15:00|2206.8|2206.5|2212.1|2211.8|2213.3|2213|2202.8|2202.5|2850
1621261200000|2021-05-17 14:20:00|2212.2|2211.9|2210.4|2210.1|2213.8|2213.5|2209.8|2209.5|2023
1621261500000|2021-05-17 14:25:00|2210.6|2210.3|2201|2200.7|2214|2213.7|2201|2200.7|3279
1621261800000|2021-05-17 14:30:00|2201.4|2201.1|2197.2|2196.9|2202.4|2202.1|2196.3|2196|3019
1621262100000|2021-05-17 14:35:00|2197.1|2196.8|2213.2|2212.9|2214.9|2214.6|2196.9|2196.6|2496
1621262400000|2021-05-17 14:40:00|2213.4|2213.1|2214.6|2214.3|2216.5|2216.2|2211|2210.7|4200
1621262700000|2021-05-17 14:45:00|2214.9|2214.6|2219.2|2218.9|2219.2|2218.9|2213|2212.7|3450
1621263000000|2021-05-17 14:50:00|2219.4|2219.1|2216.8|2216.5|2220|2219.7|2215.4|2215.1|1357
1621263300000|2021-05-17 14:55:00|2216.5|2216.2|2213.2|2212.9|2217|2216.7|2211.2|2210.9|1652
1621263600000|2021-05-17 15:00:00|2213.1|2212.8|2210.2|2209.9|2215|2214.7|2205.7|2205.4|2060
1621263900000|2021-05-17 15:05:00|2209.8|2209.5|2206.8|2206.5|2212.8|2212.5|2205.4|2205.1|1251
1621264200000|2021-05-17 15:10:00|2206.6|2206.3|2211.9|2211.6|2212.2|2211.9|2203.1|2202.8|3570
1621264500000|2021-05-17 15:15:00|2211.8|2211.5|2210.6|2210.3|2214.8|2214.5|2209.6|2209.3|1282
1621264800000|2021-05-17 15:20:00|2210.7|2210.4|2212|2211.7|2214.4|2214.1|2210.5|2210.2|1308
1621265100000|2021-05-17 15:25:00|2212.2|2211.9|2212.2|2211.9|2215.3|2215|2211.2|2210.9|1661
1621265400000|2021-05-17 15:30:00|2212.4|2212.1|2211.7|2211.4|2214.1|2213.8|2208.4|2208.1|1108
1621265700000|2021-05-17 15:35:00|2211.9|2211.6|2213.6|2213.3|2216.6|2216.3|2211.9|2211.6|1807
1621266000000|2021-05-17 15:40:00|2213.5|2213.2|2214|2213.7|2216|2215.7|2211.8|2211.5|1300
1621266300000|2021-05-17 15:45:00|2213.7|2213.4|2211.4|2211.1|2216|2215.7|2210.5|2210.2|1082
1621266600000|2021-05-17 15:50:00|2211.3|2211|2207.9|2207.6|2211.9|2211.6|2206.1|2205.8|1660
1621266900000|2021-05-17 15:55:00|2208|2207.7|2206|2205.7|2208|2207.7|2204|2203.7|1030
1621267200000|2021-05-17 16:00:00|2205.7|2205.4|2207.5|2207.2|2207.9|2207.6|2203.7|2203.4|1267
1621267500000|2021-05-17 16:05:00|2207.3|2207|2206.1|2205.8|2208|2207.7|2205.3|2205|875
1621267800000|2021-05-17 16:10:00|2206|2205.7|2204.3|2204|2208.2|2207.9|2204.3|2204|1228
1621268100000|2021-05-17 16:15:00|2204.4|2204.1|2207.7|2207.4|2209.4|2209.1|2202.9|2202.6|838
1621268400000|2021-05-17 16:20:00|2207.6|2207.3|2209.9|2209.6|2210.1|2209.8|2207|2206.7|1106
1621268700000|2021-05-17 16:25:00|2209.7|2209.4|2211.4|2211.1|2211.8|2211.5|2208.9|2208.6|809
1621269000000|2021-05-17 16:30:00|2211.3|2211|2212.8|2212.5|2213.1|2212.8|2209.5|2209.2|895
1621269300000|2021-05-17 16:35:00|2212.6|2212.3|2215|2214.7|2215.2|2214.9|2212.6|2212.3|796
1621269600000|2021-05-17 16:40:00|2215.2|2214.9|2215.9|2215.6|2216.7|2216.4|2214.9|2214.6|957
1621269900000|2021-05-17 16:45:00|2216|2215.7|2215|2214.7|2216.5|2216.2|2214.7|2214.4|842
1621270200000|2021-05-17 16:50:00|2214.9|2214.6|2215.6|2215.3|2216.1|2215.8|2213.9|2213.6|628
1621270500000|2021-05-17 16:55:00|2215.5|2215.2|2214.9|2214.6|2215.6|2215.3|2214|2213.7|739
1621270800000|2021-05-17 17:00:00|2214.8|2214.5|2216.9|2216.6|2217.7|2217.4|2214.8|2214.5|899
1621271100000|2021-05-17 17:05:00|2216.8|2216.5|2214.5|2214.2|2217.2|2216.9|2214.5|2214.2|463
1621271400000|2021-05-17 17:10:00|2214.7|2214.4|2214.1|2213.8|2216.1|2215.8|2213.3|2213|815
1621271700000|2021-05-17 17:15:00|2214.4|2214.1|2211.5|2211.2|2215.3|2215|2210.5|2210.2|904
1621272000000|2021-05-17 17:20:00|2211.3|2211|2211.6|2211.3|2212.5|2212.2|2209.1|2208.8|934
1621272300000|2021-05-17 17:25:00|2211.4|2211.1|2211.9|2211.6|2212.9|2212.6|2210.3|2210|591
1621272600000|2021-05-17 17:30:00|2212|2211.7|2210.1|2209.8|2212.5|2212.2|2208.3|2208|736
1621272900000|2021-05-17 17:35:00|2210.3|2210|2212|2211.7|2214.8|2214.5|2210.2|2209.9|718
1621273200000|2021-05-17 17:40:00|2212.1|2211.8|2209.5|2209.2|2212.3|2212|2206.6|2206.3|884
1621273500000|2021-05-17 17:45:00|2209.7|2209.4|2213.7|2213.4|2214.2|2213.9|2208.3|2208|1431
1621273800000|2021-05-17 17:50:00|2214|2213.7|2212.9|2212.6|2214.1|2213.8|2211.5|2211.2|775
1621274100000|2021-05-17 17:55:00|2212.8|2212.5|2214.1|2213.8|2215.7|2215.4|2211.8|2211.5|1283
1621274400000|2021-05-17 18:00:00|2213.9|2213.6|2215.8|2215.5|2216.2|2215.9|2212.9|2212.6|1372
1621274700000|2021-05-17 18:05:00|2215.5|2215.2|2215.7|2215.4|2216.6|2216.3|2214.7|2214.4|685
1621275000000|2021-05-17 18:10:00|2215.9|2215.6|2215.8|2215.5|2217.3|2217|2214.2|2213.9|525
1621275300000|2021-05-17 18:15:00|2215.9|2215.6|2216.7|2216.4|2217.3|2217|2214.8|2214.5|464
1621275600000|2021-05-17 18:20:00|2216.6|2216.3|2217.3|2217|2219.7|2219.4|2216.1|2215.8|1137
1621275900000|2021-05-17 18:25:00|2217.5|2217.2|2217.1|2216.8|2218.3|2218|2216|2215.7|533
1621276200000|2021-05-17 18:30:00|2217|2216.7|2218|2217.7|2219.9|2219.6|2216.8|2216.5|767
1621276500000|2021-05-17 18:35:00|2218.2|2217.9|2212.6|2212.3|2218.4|2218.1|2212.1|2211.8|820
1621276800000|2021-05-17 18:40:00|2212.4|2212.1|2213.7|2213.4|2214.8|2214.5|2212.3|2212|661
1621277100000|2021-05-17 18:45:00|2213.9|2213.6|2215.8|2215.5|2216|2215.7|2212.7|2212.4|671
1621277400000|2021-05-17 18:50:00|2215.1|2214.8|2220.3|2220|2220.4|2220.1|2215|2214.7|1171
1621277700000|2021-05-17 18:55:00|2220.2|2219.9|2220|2219.7|2220.8|2220.5|2218.9|2218.6|975
1621278000000|2021-05-17 19:00:00|2220.3|2220|2221.6|2221.3|2222.1|2221.8|2218.7|2218.4|856
1621278300000|2021-05-17 19:05:00|2221.7|2221.4|2223|2222.7|2223.7|2223.4|2220.9|2220.6|1172
1621278600000|2021-05-17 19:10:00|2222.8|2222.5|2220.3|2220|2223.1|2222.8|2220.2|2219.9|1140
1621278900000|2021-05-17 19:15:00|2220.5|2220.2|2220.5|2220.2|2221.7|2221.4|2219|2218.7|1029
1621279200000|2021-05-17 19:20:00|2220.4|2220.1|2220.4|2220.1|2221.4|2221.1|2219.1|2218.8|741
1621279500000|2021-05-17 19:25:00|2220.3|2220|2221.5|2221.2|2222|2221.7|2219.1|2218.8|1143
1621279800000|2021-05-17 19:30:00|2221.7|2221.4|2223.8|2223.5|2224.3|2224|2221.1|2220.8|1613
1621280100000|2021-05-17 19:35:00|2223.9|2223.6|2222.5|2222.2|2224|2223.7|2220.5|2220.2|1229
1621280400000|2021-05-17 19:40:00|2222.7|2222.4|2225.2|2224.9|2226.7|2226.4|2222.1|2221.8|2296
1621280700000|2021-05-17 19:45:00|2225.1|2224.8|2225|2224.7|2227.1|2226.8|2224.5|2224.2|1362
1621281000000|2021-05-17 19:50:00|2225.4|2225.1|2225.9|2225.6|2227|2226.7|2224.2|2223.9|2084
1621281300000|2021-05-17 19:55:00|2225.7|2225.4|2227.2|2226.9|2227.9|2227.6|2224.4|2224.1|6788
1621281600000|2021-05-17 20:00:00|2227.4|2227.1|2229.4|2229.1|2230.3|2230|2225|2224.7|2870
1621281900000|2021-05-17 20:05:00|2229.7|2229.4|2228.3|2228|2230.4|2230.1|2228.1|2227.8|1449
1621282200000|2021-05-17 20:10:00|2228.4|2228.1|2228.2|2227.4|2228.9|2228.6|2227|2226.7|839
1621282500000|2021-05-17 20:15:00|2228.3|2227.5|2228.4|2227.6|2228.5|2227.7|2228|2227.2|1
1621282800000|2021-05-17 20:20:00|2228.3|2227.5|2228.1|2227.3|2228.4|2227.6|2228|2227.2|0
1621283100000|2021-05-17 20:25:00|2228.2|2227.4|2228.1|2227.3|2228.2|2227.4|2228|2227.2|0
1621283400000|2021-05-17 20:30:00|2228.2|2227.8|2229|2228.7|2229.1|2228.8|2227.7|2227.4|132
1621283700000|2021-05-17 20:35:00|2228.9|2228.6|2228.5|2228.2|2229.5|2229.2|2228.4|2228.1|158
1621284000000|2021-05-17 20:40:00|2228.4|2228.1|2229.4|2229.1|2229.7|2229.4|2228.1|2227.8|43
1621284300000|2021-05-17 20:45:00|2229.3|2229|2230|2229.7|2230|2229.7|2229.3|2229|71
1621284600000|2021-05-17 20:50:00|2229.9|2229.6|2229.9|2229.6|2230.4|2230.1|2229.6|2229.3|66
1621284900000|2021-05-17 20:55:00|2229.8|2229.5|2229|2228.2|2230|2229.7|2228.6|2228.1|209
1621285200000|2021-05-17 21:00:00|2229.1|2228.3|2229.4|2228.6|2229.4|2228.6|2229.1|2228.3|0
1621285500000|2021-05-17 21:05:00|2229.3|2228.5|2229.3|2228.5|2229.3|2228.5|2229.1|2228.3|0
1621285800000|2021-05-17 21:10:00|2229.2|2228.4|2229.4|2228.6|2229.4|2228.6|2229.1|2228.3|0
1621286100000|2021-05-17 21:15:00|2229.3|2228.5|2229.2|2228.4|2229.3|2228.5|2229.2|2228.4|0
1621286400000|2021-05-17 21:20:00|2229.3|2228.5|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1621286700000|2021-05-17 21:25:00|2229.3|2228.5|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1621287000000|2021-05-17 21:30:00|2229.3|2228.5|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1621287300000|2021-05-17 21:35:00|2229.3|2228.5|2229.2|2228.4|2229.4|2228.6|2229.2|2228.4|0
1621287600000|2021-05-17 21:40:00|2229.1|2228.3|2229.1|2228.3|2229.1|2228.3|2229.1|2228.3|0
1621287900000|2021-05-17 21:45:00|2229|2228.2|2229|2228.2|2229.1|2228.3|2228.9|2228.1|0
1621288200000|2021-05-17 21:50:00|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.8|2228|0
1621288500000|2021-05-17 21:55:00|2229|2228.2|2229.1|2228.3|2229.1|2228.3|2228.8|2228|0
1621288800000|2021-05-17 22:00:00|2229|2228.7|2229.8|2229.5|2230.2|2229.9|2227.9|2227.6|73
1621289100000|2021-05-17 22:05:00|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.3|2229|34
1621289400000|2021-05-17 22:10:00|2230|2229.7|2230|2229.7|2230.3|2230|2229.7|2229.4|26
1621289700000|2021-05-17 22:15:00|2230.2|2229.9|2229.8|2229.5|2230.3|2230|2229.7|2229.4|20
1621290000000|2021-05-17 22:20:00|2229.7|2229.4|2230.3|2230|2230.5|2230.2|2229.7|2229.4|16
1621290300000|2021-05-17 22:25:00|2230.2|2229.9|2229.4|2229.1|2230.5|2230.2|2229.4|2229.1|66
1621290600000|2021-05-17 22:30:00|2229.3|2229|2229.2|2228.9|2229.3|2229|2228.9|2228.6|23
1621290900000|2021-05-17 22:35:00|2229.3|2229|2228|2227.7|2229.8|2229.5|2227.8|2227.5|139
1621291200000|2021-05-17 22:40:00|2228.1|2227.8|2227.4|2227.1|2228.4|2228.1|2226.5|2226.2|195
1621291500000|2021-05-17 22:45:00|2227.5|2227.2|2226.6|2226.3|2227.9|2227.6|2226.6|2226.3|31
1621291800000|2021-05-17 22:50:00|2226.7|2226.4|2226.7|2226.4|2227.5|2227.2|2226.6|2226.3|75
1621292100000|2021-05-17 22:55:00|2226.8|2226.5|2226.4|2226.1|2227.4|2227.1|2226.4|2226.1|65
1621292400000|2021-05-17 23:00:00|2226.6|2226.3|2227.3|2227|2227.9|2227.6|2226.4|2226.1|95
1621292700000|2021-05-17 23:05:00|2227.2|2226.9|2228.2|2227.9|2228.3|2228|2227.2|2226.9|54
1621293000000|2021-05-17 23:10:00|2228.1|2227.8|2228.8|2228.5|2228.8|2228.5|2227.9|2227.6|17
1621293300000|2021-05-17 23:15:00|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.2|2227.9|19
1621293600000|2021-05-17 23:20:00|2228.4|2228.1|2228.5|2228.2|2228.6|2228.3|2228.2|2227.9|11
1621293900000|2021-05-17 23:25:00|2228.8|2228.5|2229.9|2229.6|2230.2|2229.9|2228.5|2228.2|123
1621294200000|2021-05-17 23:30:00|2230.1|2229.8|2229.1|2228.8|2230.1|2229.8|2229.1|2228.8|160
1621294500000|2021-05-17 23:35:00|2229.3|2229|2229.1|2228.8|2229.4|2229.1|2228.8|2228.5|32
1621294800000|2021-05-17 23:40:00|2229.4|2229.1|2230|2229.7|2230.3|2230|2229.1|2228.8|209
1621295100000|2021-05-17 23:45:00|2230.2|2229.9|2231.4|2231.1|2231.4|2231.1|2230|2229.7|110
1621295400000|2021-05-17 23:50:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2230.7|2230.4|66
1621295700000|2021-05-17 23:55:00|2231.7|2231.4|2232.3|2232|2232.4|2232.1|2231.6|2231.3|47
1621296000000|2021-05-18 00:00:00|2232|2231.7|2231.4|2231.1|2232.6|2232.3|2231.3|2231|83
1621296300000|2021-05-18 00:05:00|2231.6|2231.3|2231.4|2231.1|2232|2231.7|2230.8|2230.5|57
1621296600000|2021-05-18 00:10:00|2231.1|2230.8|2230.5|2230.2|2231.1|2230.8|2229.8|2229.5|126
1621296900000|2021-05-18 00:15:00|2230.1|2229.8|2233.5|2233.2|2233.6|2233.3|2230.1|2229.8|92
1621297200000|2021-05-18 00:20:00|2233.2|2232.9|2232.8|2232.5|2233.6|2233.3|2232.3|2232|35
1621297500000|2021-05-18 00:25:00|2232.9|2232.6|2232.6|2232.3|2233.1|2232.8|2232.4|2232.1|30
1621297800000|2021-05-18 00:30:00|2232.8|2232.5|2231.9|2231.6|2233|2232.7|2231.6|2231.3|47
1621298100000|2021-05-18 00:35:00|2231.5|2231.2|2232.2|2231.9|2232.7|2232.4|2231.2|2230.9|45
1621298400000|2021-05-18 00:40:00|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2230.9|2230.6|47
1621298700000|2021-05-18 00:45:00|2231.6|2231.3|2232|2231.7|2232.9|2232.6|2231.6|2231.3|33
1621299000000|2021-05-18 00:50:00|2232.2|2231.9|2233.4|2233.1|2233.7|2233.4|2231.8|2231.5|73
1621299300000|2021-05-18 00:55:00|2232.9|2232.6|2233.9|2233.6|2234.2|2233.9|2232.9|2232.6|55
1621299600000|2021-05-18 01:00:00|2234.3|2234|2233.3|2233|2234.9|2234.6|2232.8|2232.5|86
1621299900000|2021-05-18 01:05:00|2232.9|2232.6|2233.3|2233|2233.3|2233|2231.7|2231.4|146
1621300200000|2021-05-18 01:10:00|2233.5|2233.2|2234|2233.7|2234|2233.7|2233|2232.7|45
1621300500000|2021-05-18 01:15:00|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2233.4|2233.1|41
1621300800000|2021-05-18 01:20:00|2234.7|2234.4|2234.6|2234.3|2235.2|2234.9|2234.3|2234|46
1621301100000|2021-05-18 01:25:00|2235|2234.7|2234.9|2234.6|2235.4|2235.1|2234.3|2234|48
1621301400000|2021-05-18 01:30:00|2234.8|2234.5|2236.1|2235.8|2236.2|2235.9|2234.7|2234.4|65
1621301700000|2021-05-18 01:35:00|2235.9|2235.6|2235.6|2235.3|2236.3|2236|2234.8|2234.5|65
1621302000000|2021-05-18 01:40:00|2236.1|2235.8|2236.3|2236|2236.4|2236.1|2235.7|2235.4|16
1621302300000|2021-05-18 01:45:00|2236.4|2236.1|2236.4|2236.1|2237.2|2236.9|2236.1|2235.8|112
1621302600000|2021-05-18 01:50:00|2236.5|2236.2|2236.2|2235.9|2236.9|2236.6|2236.1|2235.8|31
1621302900000|2021-05-18 01:55:00|2236.1|2235.8|2236.6|2236.3|2237|2236.7|2236.1|2235.8|59
1621303200000|2021-05-18 02:00:00|2236.9|2236.6|2237.6|2237.3|2237.6|2237.3|2236.5|2236.2|43
1621303500000|2021-05-18 02:05:00|2237.4|2237.1|2237.2|2236.9|2237.9|2237.6|2236.7|2236.4|76
1621303800000|2021-05-18 02:10:00|2237.1|2236.8|2236.2|2235.9|2237.1|2236.8|2236.2|2235.9|29
1621304100000|2021-05-18 02:15:00|2236|2235.7|2235.1|2234.8|2236.3|2236|2235.1|2234.8|31
1621304400000|2021-05-18 02:20:00|2235|2234.7|2233.9|2233.6|2235.2|2234.9|2233.5|2233.2|44
1621304700000|2021-05-18 02:25:00|2233.8|2233.5|2233.5|2233.2|2234.9|2234.6|2232.6|2232.3|97
1621305000000|2021-05-18 02:30:00|2234.1|2233.8|2233.7|2233.4|2234.7|2234.4|2233.7|2233.4|19
1621305300000|2021-05-18 02:35:00|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233|2232.7|10
1621305600000|2021-05-18 02:40:00|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|6
1621305900000|2021-05-18 02:45:00|2234|2233.7|2234.3|2234|2235.1|2234.8|2234|2233.7|10
1621306200000|2021-05-18 02:50:00|2234|2233.7|2233.7|2233.4|2234.2|2233.9|2233.7|2233.4|10
1621306500000|2021-05-18 02:55:00|2233.6|2233.3|2234.3|2234|2234.3|2234|2233.6|2233.3|3
1621306800000|2021-05-18 03:00:00|2234.1|2233.8|2234.1|2233.8|2234.4|2234.1|2234.1|2233.8|11
1621307100000|2021-05-18 03:05:00|2234.7|2234.4|2234.8|2234.5|2235.1|2234.8|2234.6|2234.3|5
1621307400000|2021-05-18 03:10:00|2234.9|2234.6|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|9
1621307700000|2021-05-18 03:15:00|2235.3|2235|2235.4|2235.1|2235.6|2235.3|2235.3|2235|9
1621308000000|2021-05-18 03:20:00|2235.3|2235|2235.3|2235|2235.4|2235.1|2235.3|2235|4
1621308300000|2021-05-18 03:25:00|2235|2234.7|2234.7|2234.4|2235.2|2234.9|2234.7|2234.4|8
1621308600000|2021-05-18 03:30:00|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2233.7|2233.4|26
1621308900000|2021-05-18 03:35:00|2234.8|2234.5|2235|2234.7|2235.4|2235.1|2234.8|2234.5|20
1621309200000|2021-05-18 03:40:00|||||||||2
1621309500000|2021-05-18 03:45:00|2234.9|2234.6|2235.1|2234.8|2235.3|2235|2234.8|2234.5|11
1621310100000|2021-05-18 03:55:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|3
1621310400000|2021-05-18 04:00:00|2234.9|2234.6|2234.5|2234.2|2234.9|2234.6|2234.5|2234.2|8
1621310700000|2021-05-18 04:05:00|2234.4|2234.1|2233.5|2233.2|2234.4|2234.1|2233.3|2233|23
1621311000000|2021-05-18 04:10:00|2233.4|2233.1|2233.7|2233.4|2234.2|2233.9|2233.4|2233.1|5
1621311300000|2021-05-18 04:15:00|2233.5|2233.2|2233.2|2232.9|2233.9|2233.6|2233.2|2232.9|19
1621311600000|2021-05-18 04:20:00|2232.9|2232.6|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|10
1621311900000|2021-05-18 04:25:00|2232.7|2232.4|2233.6|2233.3|2233.6|2233.3|2232.7|2232.4|5
1621312200000|2021-05-18 04:30:00|2233.5|2233.2|2234.4|2234.1|2234.5|2234.2|2233.5|2233.2|21
1621312500000|2021-05-18 04:35:00|2234|2233.7|2234.4|2234.1|2234.7|2234.4|2233.4|2233.1|63
1621312800000|2021-05-18 04:40:00|2235|2234.7|2234.5|2234.2|2235.2|2234.9|2234.5|2234.2|8
1621313100000|2021-05-18 04:45:00|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2233.4|2233.1|11
1621313400000|2021-05-18 04:50:00|2234.2|2233.9|2233.6|2233.3|2234.2|2233.9|2233.6|2233.3|2
1621313700000|2021-05-18 04:55:00|2233.8|2233.5|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|3
1621314300000|2021-05-18 05:05:00|2234.3|2234|2233.7|2233.4|2234.3|2234|2233.7|2233.4|4
1621314600000|2021-05-18 05:10:00|2234.2|2233.9|2234.2|2233.9|2234.9|2234.6|2234.2|2233.9|9
1621314900000|2021-05-18 05:15:00|2234.4|2234.1|2235|2234.7|2235.3|2235|2234.4|2234.1|15
1621315200000|2021-05-18 05:20:00|2234.9|2234.6|2236.2|2235.9|2236.2|2235.9|2234.9|2234.6|31
1621315500000|2021-05-18 05:25:00|2236.1|2235.8|2236.5|2236.2|2236.7|2236.4|2235.8|2235.5|52
1621315800000|2021-05-18 05:30:00|2236.7|2236.4|2236.2|2235.9|2236.7|2236.4|2235.5|2235.2|91
1621316100000|2021-05-18 05:35:00|2236|2235.7|2236.1|2235.8|2236.5|2236.2|2235.9|2235.6|19
1621316400000|2021-05-18 05:40:00|2236.4|2236.1|2235.8|2235.5|2236.4|2236.1|2235.8|2235.5|10
1621316700000|2021-05-18 05:45:00|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2235.9|2235.6|64
1621317000000|2021-05-18 05:50:00|2235.8|2235.5|2236.4|2236.1|2236.6|2236.3|2235.6|2235.3|137
1621317300000|2021-05-18 05:55:00|2236.5|2236.2|2236.3|2236|2237.1|2236.8|2236.2|2235.9|77
1621317600000|2021-05-18 06:00:00|2235.6|2235.3|2236.9|2236.6|2237|2236.7|2235.6|2235.3|39
1621317900000|2021-05-18 06:05:00|2236.8|2236.5|2236.8|2236.5|2237.4|2237.1|2236.7|2236.4|44
1621318200000|2021-05-18 06:10:00|2236.9|2236.6|2238.4|2238.1|2238.4|2238.1|2236.9|2236.6|123
1621318500000|2021-05-18 06:15:00|2238.2|2237.9|2239.7|2239.4|2239.8|2239.5|2237.9|2237.6|210
1621318800000|2021-05-18 06:20:00|2239.9|2239.6|2240.2|2239.9|2240.5|2240.2|2239.1|2238.8|106
1621319100000|2021-05-18 06:25:00|2240.3|2240|2240.5|2240.2|2240.8|2240.5|2240.3|2240|92
1621319400000|2021-05-18 06:30:00|2240.4|2240.1|2239.5|2239.2|2240.5|2240.2|2239.3|2239|100
1621319700000|2021-05-18 06:35:00|2239.7|2239.4|2240.6|2240.3|2241.1|2240.8|2239.7|2239.4|141
1621320000000|2021-05-18 06:40:00|2240.8|2240.5|2240|2239.7|2240.8|2240.5|2239.9|2239.6|67
1621320300000|2021-05-18 06:45:00|2240.5|2240.2|2240.8|2240.5|2240.9|2240.6|2240.2|2239.9|69
1621320600000|2021-05-18 06:50:00|2240.6|2240.3|2240.4|2240.1|2241.9|2241.6|2240.4|2240.1|85
1621320900000|2021-05-18 06:55:00|2240.3|2240|2239|2238.7|2240.3|2240|2239|2238.7|63
1621321200000|2021-05-18 07:00:00|2238.8|2238.5|2238.6|2238.3|2239.9|2239.6|2238.2|2237.9|94
1621321500000|2021-05-18 07:05:00|2238.5|2238.2|2239.7|2239.4|2240.6|2240.3|2238.5|2238.2|123
1621321800000|2021-05-18 07:10:00|2239.4|2239.1|2238.1|2237.8|2240.1|2239.8|2237.8|2237.5|103
1621322100000|2021-05-18 07:15:00|2238|2237.7|2239.7|2239.4|2239.9|2239.6|2237.7|2237.4|166
1621322400000|2021-05-18 07:20:00|2239.4|2239.1|2238.7|2238.4|2239.8|2239.5|2238.7|2238.4|24
1621322700000|2021-05-18 07:25:00|2238.4|2238.1|2238.8|2238.5|2239.4|2239.1|2238.3|2238|50
1621323000000|2021-05-18 07:30:00|2238.7|2238.4|2238.5|2238.2|2239.6|2239.3|2237.6|2237.3|77
1621323300000|2021-05-18 07:35:00|2238.3|2238|2237.7|2237.4|2238.5|2238.2|2237.5|2237.2|60
1621323600000|2021-05-18 07:40:00|2237.9|2237.6|2236.8|2236.5|2237.9|2237.6|2236.4|2236.1|78
1621323900000|2021-05-18 07:45:00|2236.3|2236|2234.9|2234.6|2236.5|2236.2|2234.5|2234.2|178
1621324200000|2021-05-18 07:50:00|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.5|2234.2|69
1621324500000|2021-05-18 07:55:00|2234.8|2234.5|2236.2|2235.9|2236.6|2236.3|2234.8|2234.5|53
1621324800000|2021-05-18 08:00:00|2236.4|2236.1|2237.1|2236.8|2237.1|2236.8|2235.4|2235.1|85
1621325100000|2021-05-18 08:05:00|2237.2|2236.9|2235|2234.7|2237.2|2236.9|2235|2234.7|57
1621325400000|2021-05-18 08:10:00|2234.7|2234.4|2235|2234.7|2235.6|2235.3|2233.6|2233.3|66
1621325700000|2021-05-18 08:15:00|2235.4|2235.1|2236.3|2236|2236.3|2236|2235.1|2234.8|31
1621326000000|2021-05-18 08:20:00|2236.1|2235.8|2235.8|2235.5|2236.5|2236.2|2235.1|2234.8|96
1621326300000|2021-05-18 08:25:00|2235|2234.7|2235.5|2235.2|2236|2235.7|2234.8|2234.5|41
1621326600000|2021-05-18 08:30:00|2235.1|2234.8|2235.7|2235.4|2235.9|2235.6|2234.8|2234.5|51
1621326900000|2021-05-18 08:35:00|2235.5|2235.2|2236|2235.7|2236.3|2236|2235.5|2235.2|34
1621327200000|2021-05-18 08:40:00|2235.7|2235.4|2235.1|2234.8|2235.7|2235.4|2235|2234.7|24
1621327500000|2021-05-18 08:45:00|2234.9|2234.6|2235.6|2235.3|2235.8|2235.5|2234.7|2234.4|40
1621327800000|2021-05-18 08:50:00|2235.5|2235.2|2234.4|2234.1|2235.5|2235.2|2233.8|2233.5|36
1621328100000|2021-05-18 08:55:00|2234|2233.7|2234.4|2234.1|2234.6|2234.3|2233.8|2233.5|64
1621328400000|2021-05-18 09:00:00|2234.2|2233.9|2235.4|2235.1|2235.4|2235.1|2234.2|2233.9|73
1621328700000|2021-05-18 09:05:00|2235.7|2235.4|2234.5|2234.2|2235.9|2235.6|2234.5|2234.2|28
1621329000000|2021-05-18 09:10:00|2234.2|2233.9|2234.5|2234.2|2235.1|2234.8|2234.2|2233.9|14
1621329300000|2021-05-18 09:15:00|2234.6|2234.3|2236.3|2236|2236.5|2236.2|2234.6|2234.3|35
1621329600000|2021-05-18 09:20:00|2236.6|2236.3|2236|2235.7|2236.7|2236.4|2235.7|2235.4|53
1621329900000|2021-05-18 09:25:00|2235.6|2235.3|2234.9|2234.6|2236.1|2235.8|2233.6|2233.3|73
1621330200000|2021-05-18 09:30:00|2234.5|2234.2|2233.5|2233.2|2234.5|2234.2|2232.8|2232.5|81
1621330500000|2021-05-18 09:35:00|2233.6|2233.3|2233.2|2232.9|2234|2233.7|2233.2|2232.9|40
1621330800000|2021-05-18 09:40:00|2233.5|2233.2|2233|2232.7|2233.6|2233.3|2232.6|2232.3|34
1621331100000|2021-05-18 09:45:00|2232.7|2232.4|2233.7|2233.4|2234.1|2233.8|2232.5|2232.2|50
1621331400000|2021-05-18 09:50:00|2233.5|2233.2|2234.8|2234.5|2235|2234.7|2233.5|2233.2|52
1621331700000|2021-05-18 09:55:00|2234.9|2234.6|2234|2233.7|2235.1|2234.8|2233.9|2233.6|98
1621332000000|2021-05-18 10:00:00|2234.1|2233.8|2236.2|2235.9|2236.5|2236.2|2234.1|2233.8|114
1621332300000|2021-05-18 10:05:00|2236.3|2236|2235.5|2235.2|2236.3|2236|2235.4|2235.1|36
1621332600000|2021-05-18 10:10:00|2235.6|2235.3|2234.3|2234|2235.6|2235.3|2234|2233.7|58
1621332900000|2021-05-18 10:15:00|2234.5|2234.2|2234.6|2234.3|2234.8|2234.5|2233.8|2233.5|25
1621333200000|2021-05-18 10:20:00|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2233.3|2233|34
1621333500000|2021-05-18 10:25:00|2233.8|2233.5|2234.3|2234|2234.5|2234.2|2233.2|2232.9|35
1621333800000|2021-05-18 10:30:00|2234.4|2234.1|2234.8|2234.5|2235.3|2235|2234.4|2234.1|31
1621334100000|2021-05-18 10:35:00|2234.9|2234.6|2235.6|2235.3|2235.9|2235.6|2234.7|2234.4|45
1621334400000|2021-05-18 10:40:00|2235.4|2235.1|2234.7|2234.4|2235.7|2235.4|2234.6|2234.3|29
1621334700000|2021-05-18 10:45:00|2234.5|2234.2|2234.5|2234.2|2234.9|2234.6|2234.2|2233.9|57
1621335000000|2021-05-18 10:50:00|2234.3|2234|2235.1|2234.8|2235.4|2235.1|2233.4|2233.1|119
1621335300000|2021-05-18 10:55:00|2235.3|2235|2235.4|2235.1|2235.5|2235.2|2234.8|2234.5|58
1621335600000|2021-05-18 11:00:00|2235.3|2235|2236.2|2235.9|2236.8|2236.5|2235|2234.7|191
1621335900000|2021-05-18 11:05:00|2236.3|2236|2237|2236.7|2237.4|2237.1|2236.2|2235.9|201
1621336200000|2021-05-18 11:10:00|2237.2|2236.9|2237.4|2237.1|2238.3|2238|2236.7|2236.4|231
1621336500000|2021-05-18 11:15:00|2237.5|2237.2|2237.6|2237.3|2237.7|2237.4|2236.5|2236.2|160
1621336800000|2021-05-18 11:20:00|2237.7|2237.4|2236.7|2236.4|2237.9|2237.6|2236.6|2236.3|155
1621337100000|2021-05-18 11:25:00|2236.6|2236.3|2233.6|2233.3|2236.6|2236.3|2231.6|2231.3|566
1621337400000|2021-05-18 11:30:00|2233.3|2233|2234.2|2233.9|2235|2234.7|2233.1|2232.8|119
1621337700000|2021-05-18 11:35:00|2234.1|2233.8|2234.3|2234|2234.9|2234.6|2234|2233.7|114
1621338000000|2021-05-18 11:40:00|2234.1|2233.8|2234.2|2233.9|2235.1|2234.8|2233.7|2233.4|160
1621338300000|2021-05-18 11:45:00|2234.3|2234|2235|2234.7|2235.4|2235.1|2234.1|2233.8|195
1621338600000|2021-05-18 11:50:00|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2234.1|2233.8|72
1621338900000|2021-05-18 11:55:00|2233.9|2233.6|2232|2231.7|2234.1|2233.8|2232|2231.7|116
1621339200000|2021-05-18 12:00:00|2232.3|2232|2233.3|2233|2233.8|2233.5|2231.9|2231.6|200
1621339500000|2021-05-18 12:05:00|2233.5|2233.2|2234.3|2234|2234.3|2234|2232.5|2232.2|196
1621339800000|2021-05-18 12:10:00|2234.1|2233.8|2234.6|2234.3|2234.9|2234.6|2233.4|2233.1|204
1621340100000|2021-05-18 12:15:00|2234.7|2234.4|2234.1|2233.8|2234.7|2234.4|2233.7|2233.4|164
1621340400000|2021-05-18 12:20:00|2234|2233.7|2232.7|2232.4|2234|2233.7|2232.7|2232.4|114
1621340700000|2021-05-18 12:25:00|2232.2|2231.9|2232.6|2232.3|2232.9|2232.6|2231.1|2230.8|312
1621341000000|2021-05-18 12:30:00|2232.7|2232.4|2231.6|2231.3|2233|2232.7|2230|2229.7|283
1621341300000|2021-05-18 12:35:00|2231.4|2231.1|2229|2228.7|2231.5|2231.2|2228.2|2227.9|421
1621341600000|2021-05-18 12:40:00|2228.8|2228.5|2228.9|2228.6|2229.5|2229.2|2228.2|2227.9|184
1621341900000|2021-05-18 12:45:00|2228.7|2228.4|2227.2|2226.9|2229.4|2229.1|2227.2|2226.9|378
1621342200000|2021-05-18 12:50:00|2227.3|2227|2228.7|2228.4|2229|2228.7|2227.3|2227|207
1621342500000|2021-05-18 12:55:00|2228.5|2228.2|2229|2228.7|2229.2|2228.9|2228.4|2228.1|158
1621342800000|2021-05-18 13:00:00|2228.5|2228.2|2227|2226.7|2229|2228.7|2227|2226.7|334
1621343100000|2021-05-18 13:05:00|2227.2|2226.9|2228|2227.7|2228.4|2228.1|2226.7|2226.4|265
1621343400000|2021-05-18 13:10:00|2227.8|2227.5|2226.4|2226.1|2228.8|2228.5|2224.7|2224.4|557
1621343700000|2021-05-18 13:15:00|2226.6|2226.3|2227|2226.7|2227.2|2226.9|2225.9|2225.6|244
1621344000000|2021-05-18 13:20:00|2227.3|2227|2228.7|2228.4|2229|2228.7|2227.3|2227|422
1621344300000|2021-05-18 13:25:00|2228.5|2228.2|2227.3|2227|2228.7|2228.4|2227.2|2226.9|425
1621344600000|2021-05-18 13:30:00|2227.7|2227.4|2219.2|2218.9|2231.5|2231.2|2218.8|2218.5|5629
1621344900000|2021-05-18 13:35:00|2218.8|2218.5|2229.4|2229.1|2229.6|2229.3|2218.8|2218.5|3272
1621345200000|2021-05-18 13:40:00|2229.5|2229.2|2229.3|2229|2232.6|2232.3|2227.2|2226.9|4031
1621345500000|2021-05-18 13:45:00|2229.5|2229.2|2230.1|2229.8|2232.4|2232.1|2223.7|2223.4|4041
1621345800000|2021-05-18 13:50:00|2230.4|2230.1|2235.1|2234.8|2235.8|2235.5|2226.3|2226|3155
1621346100000|2021-05-18 13:55:00|2235.5|2235.2|2234.6|2234.3|2237.9|2237.6|2233.7|2233.4|2908
1621346400000|2021-05-18 14:00:00|2234.5|2234.2|2232.9|2232.6|2237|2236.7|2226.7|2226.4|3452
1621346700000|2021-05-18 14:05:00|2232.5|2232.2|2238.9|2238.6|2238.9|2238.6|2231.6|2231.3|2607
1621347000000|2021-05-18 14:10:00|2238.7|2238.4|2238.8|2238.5|2239.9|2239.6|2235.8|2235.5|2020
1621347300000|2021-05-18 14:15:00|2239.1|2238.8|2232.8|2232.5|2239.2|2238.9|2231.9|2231.6|1992
1621347600000|2021-05-18 14:20:00|2232.9|2232.6|2239.8|2239.5|2241.2|2240.9|2232.9|2232.6|2710
1621347900000|2021-05-18 14:25:00|2239.5|2239.2|2241.9|2241.6|2242.8|2242.5|2239.2|2238.9|2661
1621348200000|2021-05-18 14:30:00|2242|2241.7|2239.7|2239.4|2242.9|2242.6|2239|2238.7|1727
1621348500000|2021-05-18 14:35:00|2239.5|2239.2|2241.4|2241.1|2243.3|2243|2239.3|2239|1254
1621348800000|2021-05-18 14:40:00|2241.3|2241|2239.1|2238.8|2244.4|2244.1|2237.8|2237.5|3073
1621349100000|2021-05-18 14:45:00|2239.4|2239.1|2245.9|2245.6|2246.4|2246.1|2239|2238.7|4332
1621349400000|2021-05-18 14:50:00|2246.1|2245.8|2240.6|2240.3|2247.5|2247.2|2239.8|2239.5|2906
1621349700000|2021-05-18 14:55:00|2240.4|2240.1|2242.9|2242.6|2243.2|2242.9|2239.9|2239.6|1323
1621350000000|2021-05-18 15:00:00|2243.1|2242.8|2238.1|2237.8|2243.1|2242.8|2238.1|2237.8|2191
1621350300000|2021-05-18 15:05:00|2238|2237.7|2237.4|2237.1|2239|2238.7|2235.9|2235.6|1703
1621350600000|2021-05-18 15:10:00|2237.3|2237|2241.9|2241.6|2242.2|2241.9|2237.1|2236.8|1153
1621350900000|2021-05-18 15:15:00|2242|2241.7|2243.5|2243.2|2244.1|2243.8|2241.7|2241.4|2713
1621351200000|2021-05-18 15:20:00|2243.4|2243.1|2243.7|2243.4|2244.9|2244.6|2242.7|2242.4|785
1621351500000|2021-05-18 15:25:00|2243.6|2243.3|2242.6|2242.3|2244.7|2244.4|2242.6|2242.3|2866
1621351800000|2021-05-18 15:30:00|2242.7|2242.4|2235.2|2234.9|2243.4|2243.1|2234.4|2234.1|2225
1621352100000|2021-05-18 15:35:00|2235.3|2235|2238|2237.7|2239.3|2239|2234.8|2234.5|1470
1621352400000|2021-05-18 15:40:00|2238.2|2237.9|2239.1|2238.8|2239.2|2238.9|2234.3|2234|1283
1621352700000|2021-05-18 15:45:00|2239.4|2239.1|2241.5|2241.2|2241.9|2241.6|2238.6|2238.3|2572
1621353000000|2021-05-18 15:50:00|2241.6|2241.3|2236.9|2236.6|2241.6|2241.3|2235.7|2235.4|1055
1621353300000|2021-05-18 15:55:00|2236.8|2236.5|2237.7|2237.4|2239.6|2239.3|2236.7|2236.4|837
1621353600000|2021-05-18 16:00:00|2237.4|2237.1|2235.8|2235.5|2238.3|2238|2235.3|2235|891
1621353900000|2021-05-18 16:05:00|2235.6|2235.3|2236.2|2235.9|2237.1|2236.8|2233.3|2233|2209
1621354200000|2021-05-18 16:10:00|2235.9|2235.6|2237.1|2236.8|2238.7|2238.4|2235.7|2235.4|1181
1621354500000|2021-05-18 16:15:00|2236.8|2236.5|2235.4|2235.1|2237.3|2237|2234.7|2234.4|1661
1621354800000|2021-05-18 16:20:00|2235.5|2235.2|2238.5|2238.2|2238.5|2238.2|2234.6|2234.3|856
1621355100000|2021-05-18 16:25:00|2238.6|2238.3|2238.1|2237.8|2238.8|2238.5|2237.6|2237.3|674
1621355400000|2021-05-18 16:30:00|2238.2|2237.9|2239.6|2239.3|2239.8|2239.5|2237.7|2237.4|455
1621355700000|2021-05-18 16:35:00|2239.8|2239.5|2238.4|2238.1|2239.8|2239.5|2238.1|2237.8|309
1621356000000|2021-05-18 16:40:00|2238.2|2237.9|2238.7|2238.4|2239.7|2239.4|2238|2237.7|373
1621356300000|2021-05-18 16:45:00|2238.6|2238.3|2238.5|2238.2|2239.3|2239|2237.7|2237.4|316
1621356600000|2021-05-18 16:50:00|2238.6|2238.3|2240.2|2239.9|2240.2|2239.9|2238.4|2238.1|690
1621356900000|2021-05-18 16:55:00|2240.3|2240|2237.1|2236.8|2240.6|2240.3|2236.7|2236.4|745
1621357200000|2021-05-18 17:00:00|2237|2236.7|2237.7|2237.4|2238.7|2238.4|2236.5|2236.2|461
1621357500000|2021-05-18 17:05:00|2237.8|2237.5|2238.3|2238|2238.3|2238|2236.1|2235.8|417
1621357800000|2021-05-18 17:10:00|2238.4|2238.1|2238.7|2238.4|2239.1|2238.8|2237.6|2237.3|853
1621358100000|2021-05-18 17:15:00|2238.5|2238.2|2238.3|2238|2238.9|2238.6|2237.2|2236.9|328
1621358400000|2021-05-18 17:20:00|2238.4|2238.1|2238.6|2238.3|2239.8|2239.5|2238|2237.7|373
1621358700000|2021-05-18 17:25:00|2238.5|2238.2|2240.4|2240.1|2240.7|2240.4|2238.5|2238.2|668
1621359000000|2021-05-18 17:30:00|2240.7|2240.4|2240.6|2240.3|2241.2|2240.9|2239.6|2239.3|414
1621359300000|2021-05-18 17:35:00|2240.7|2240.4|2238.8|2238.5|2240.9|2240.6|2237.8|2237.5|553
1621359600000|2021-05-18 17:40:00|2239.1|2238.8|2238.5|2238.2|2240.4|2240.1|2237.6|2237.3|565
1621359900000|2021-05-18 17:45:00|2238.6|2238.3|2237.9|2237.6|2240.4|2240.1|2237.6|2237.3|808
1621360200000|2021-05-18 17:50:00|2237.8|2237.5|2238.2|2237.9|2239.2|2238.9|2237.7|2237.4|533
1621360500000|2021-05-18 17:55:00|2238.3|2238|2238.2|2237.9|2239.5|2239.2|2238.1|2237.8|889
1621360800000|2021-05-18 18:00:00|2238.1|2237.8|2235.5|2235.2|2238.9|2238.6|2234.6|2234.3|1376
1621361100000|2021-05-18 18:05:00|2235.4|2235.1|2236.4|2236.1|2238.5|2238.2|2235.4|2235.1|1556
1621361400000|2021-05-18 18:10:00|2236.3|2236|2236.3|2236|2237.5|2237.2|2236.1|2235.8|707
1621361700000|2021-05-18 18:15:00|2236.4|2236.1|2235.5|2235.2|2237.9|2237.6|2235.3|2235|984
1621362000000|2021-05-18 18:20:00|2235.4|2235.1|2232.7|2232.4|2236.6|2236.3|2231.9|2231.6|1360
1621362300000|2021-05-18 18:25:00|2232.6|2232.3|2231.3|2231|2233.3|2233|2230.3|2230|1217
1621362600000|2021-05-18 18:30:00|2231.1|2230.8|2225.7|2225.4|2232.9|2232.6|2225.7|2225.4|1515
1621362900000|2021-05-18 18:35:00|2225.8|2225.5|2223.4|2223.1|2227.3|2227|2223.2|2222.9|2468
1621363200000|2021-05-18 18:40:00|2223.1|2222.8|2220.8|2220.5|2224.7|2224.4|2219.7|2219.4|3038
1621363500000|2021-05-18 18:45:00|2221.2|2220.9|2222.1|2221.8|2222.9|2222.6|2218.2|2217.9|2856
1621363800000|2021-05-18 18:50:00|2222|2221.7|2224.8|2224.5|2225.1|2224.8|2220.9|2220.6|1206
1621364100000|2021-05-18 18:55:00|2224.9|2224.6|2227.8|2227.5|2228|2227.7|2223.1|2222.8|1514
1621364400000|2021-05-18 19:00:00|2227.7|2227.4|2229.6|2229.3|2229.6|2229.3|2226.6|2226.3|1476
1621364700000|2021-05-18 19:05:00|2229.5|2229.2|2230.2|2229.9|2230.2|2229.9|2227.9|2227.6|867
1621365000000|2021-05-18 19:10:00|2230.3|2230|2225.7|2225.4|2231.6|2231.3|2224.9|2224.6|2323
1621365300000|2021-05-18 19:15:00|2226|2225.7|2228.3|2228|2228.5|2228.2|2225.4|2225.1|1130
1621365600000|2021-05-18 19:20:00|2228.5|2228.2|2228.6|2228.3|2229.4|2229.1|2226.7|2226.4|814
1621365900000|2021-05-18 19:25:00|2228.7|2228.4|2227.6|2227.3|2229.4|2229.1|2226.9|2226.6|924
1621366200000|2021-05-18 19:30:00|2227.7|2227.4|2228.6|2228.3|2229.1|2228.8|2226.4|2226.1|1625
1621366500000|2021-05-18 19:35:00|2228.4|2228.1|2227.3|2227|2229.2|2228.9|2225.4|2225.1|856
1621366800000|2021-05-18 19:40:00|2227.4|2227.1|2229.9|2229.6|2230.7|2230.4|2227.4|2227.1|1890
1621367100000|2021-05-18 19:45:00|2230|2229.7|2221.4|2221.1|2230.2|2229.9|2220.7|2220.4|3293
1621367400000|2021-05-18 19:50:00|2220.5|2220.2|2215|2214.7|2220.5|2220.2|2214.4|2214.1|5572
1621367700000|2021-05-18 19:55:00|2215.1|2214.8|2211.2|2210.9|2216.3|2216|2209.4|2209.1|12194
1621368000000|2021-05-18 20:00:00|2210.9|2210.6|2213.7|2213.4|2213.9|2213.6|2210.9|2210.6|4449
1621368300000|2021-05-18 20:05:00|2213.6|2213.3|2215.1|2214.8|2215.3|2215|2212.4|2212.1|1555
1621368600000|2021-05-18 20:10:00|2215.3|2215|2212.7|2211.9|2215.5|2215.2|2211.9|2211.6|1235
1621368900000|2021-05-18 20:15:00|2212.8|2212|2211.9|2211.1|2213|2212.2|2211.9|2211.1|3
1621369200000|2021-05-18 20:20:00|2212|2211.2|2211.8|2211|2212|2211.2|2211.6|2210.8|0
1621369500000|2021-05-18 20:25:00|2211.7|2210.9|2211.7|2210.9|2211.8|2211|2211.6|2210.8|0
1621369800000|2021-05-18 20:30:00|2211|2210.7|2209.5|2209.2|2212.3|2212|2208.9|2208.6|552
1621370100000|2021-05-18 20:35:00|2209.6|2209.3|2204.4|2204.1|2209.9|2209.6|2204.1|2203.8|651
1621370400000|2021-05-18 20:40:00|2204.3|2204|2207.5|2207.2|2207.8|2207.5|2203.9|2203.6|199
1621370700000|2021-05-18 20:45:00|2207.4|2207.1|2205.5|2205.2|2207.4|2207.1|2205.5|2205.2|218
1621371000000|2021-05-18 20:50:00|2205.7|2205.4|2206.3|2206|2206.9|2206.6|2205.6|2205.3|225
1621371300000|2021-05-18 20:55:00|2206.5|2206.2|2207.5|2206.7|2207.6|2207.3|2206.5|2206.2|132
1621371600000|2021-05-18 21:00:00|2207.6|2206.8|2207.7|2206.9|2207.8|2207|2207.5|2206.7|0
1621371900000|2021-05-18 21:05:00|2207.8|2207|2207.7|2206.9|2207.8|2207|2207.6|2206.8|0
1621372200000|2021-05-18 21:10:00|2207.6|2206.8|2208.4|2207.6|2208.4|2207.6|2207.6|2206.8|0
1621372500000|2021-05-18 21:15:00|2208.5|2207.7|2208.2|2207.4|2208.5|2207.7|2208.2|2207.4|0
1621372800000|2021-05-18 21:20:00|2208.3|2207.5|2208.3|2207.5|2208.4|2207.6|2208.2|2207.4|0
1621373100000|2021-05-18 21:25:00|2208.2|2207.4|2208.1|2207.3|2208.2|2207.4|2207.9|2207.1|0
1621373400000|2021-05-18 21:30:00|2208|2207.2|2208|2207.2|2208|2207.2|2207.7|2206.9|0
1621373700000|2021-05-18 21:35:00|2207.9|2207.1|2208|2207.2|2208.1|2207.3|2207.9|2207.1|0
1621374000000|2021-05-18 21:40:00|2208.1|2207.3|2208.1|2207.3|2208.2|2207.4|2208|2207.2|0
1621374300000|2021-05-18 21:45:00|2208|2207.2|2208.4|2207.6|2208.4|2207.6|2208|2207.2|0
1621374600000|2021-05-18 21:50:00|2208.5|2207.7|2208.4|2207.6|2208.5|2207.7|2208.4|2207.6|0
1621374900000|2021-05-18 21:55:00|2208.5|2207.7|2208.5|2207.7|2208.7|2207.9|2208.4|2207.6|0
1621375200000|2021-05-18 22:00:00|2203.5|2203.2|2209.4|2209.1|2209.9|2209.6|2203.5|2203.2|306
1621375500000|2021-05-18 22:05:00|2209.8|2209.5|2209.8|2209.5|2210.3|2210|2208.3|2208|219
1621375800000|2021-05-18 22:10:00|2209.9|2209.6|2207.6|2207.3|2210|2209.7|2207.4|2207.1|75
1621376100000|2021-05-18 22:15:00|2207.7|2207.4|2206.9|2206.6|2207.7|2207.4|2206.4|2206.1|63
1621376400000|2021-05-18 22:20:00|2207.4|2207.1|2207.7|2207.4|2207.9|2207.6|2206.1|2205.8|103
1621376700000|2021-05-18 22:25:00|2207.5|2207.2|2207.7|2207.4|2208|2207.7|2207.4|2207.1|17
1621377000000|2021-05-18 22:30:00|2208.3|2208|2208.9|2208.6|2209.2|2208.9|2208|2207.7|91
1621377300000|2021-05-18 22:35:00|2209|2208.7|2210.7|2210.4|2211|2210.7|2208.9|2208.6|276
1621377600000|2021-05-18 22:40:00|2210.9|2210.6|2210.8|2210.5|2211|2210.7|2210|2209.7|28
1621377900000|2021-05-18 22:45:00|2211.1|2210.8|2211.2|2210.9|2211.2|2210.9|2210|2209.7|46
1621378200000|2021-05-18 22:50:00|2211.1|2210.8|2210.2|2209.9|2211.1|2210.8|2209.7|2209.4|35
1621378500000|2021-05-18 22:55:00|2210.1|2209.8|2210|2209.7|2210.4|2210.1|2209.2|2208.9|86
1621378800000|2021-05-18 23:00:00|2210.4|2210.1|2210.7|2210.4|2211|2210.7|2210.1|2209.8|73
1621379100000|2021-05-18 23:05:00|2210.8|2210.5|2211.9|2211.6|2212.2|2211.9|2210.8|2210.5|75
1621379400000|2021-05-18 23:10:00|2211.8|2211.5|2211.7|2211.4|2212.7|2212.4|2211.5|2211.2|127
1621379700000|2021-05-18 23:15:00|2211.8|2211.5|2211.7|2211.4|2212.3|2212|2211.7|2211.4|52
1621380000000|2021-05-18 23:20:00|2211.9|2211.6|2212.3|2212|2212.5|2212.2|2211.9|2211.6|9
1621380300000|2021-05-18 23:25:00|2212.4|2212.1|2212.4|2212.1|2212.7|2212.4|2211.1|2210.8|31
1621380600000|2021-05-18 23:30:00|2212.2|2211.9|2210.9|2210.6|2212.2|2211.9|2210.6|2210.3|60
1621380900000|2021-05-18 23:35:00|2210.7|2210.4|2208.8|2208.5|2210.9|2210.6|2208.4|2208.1|62
1621381200000|2021-05-18 23:40:00|2209.2|2208.9|2208.4|2208.1|2209.2|2208.9|2207.4|2207.1|110
1621381500000|2021-05-18 23:45:00|2208.5|2208.2|2206.6|2206.3|2208.7|2208.4|2206.3|2206|88
1621381800000|2021-05-18 23:50:00|2206.9|2206.6|2206.1|2205.8|2206.9|2206.6|2205.4|2205.1|72
1621382100000|2021-05-18 23:55:00|2206|2205.7|2203.6|2203.3|2206.1|2205.8|2203.3|2203|141
1621382400000|2021-05-19 00:00:00|2203.7|2203.4|2201.4|2201.1|2204.6|2204.3|2201.3|2201|96
1621382700000|2021-05-19 00:05:00|2201.5|2201.2|2202.9|2202.6|2203|2202.7|2199.6|2199.3|274
1621383000000|2021-05-19 00:10:00|2203.2|2202.9|2204|2203.7|2204.5|2204.2|2203.1|2202.8|67
1621383300000|2021-05-19 00:15:00|2203.8|2203.5|2205.1|2204.8|2205.3|2205|2202.6|2202.3|110
1621383600000|2021-05-19 00:20:00|2204.4|2204.1|2206.9|2206.6|2208.2|2207.9|2203.5|2203.2|181
1621383900000|2021-05-19 00:25:00|2207|2206.7|2207.6|2207.3|2208.1|2207.8|2206.6|2206.3|94
1621384200000|2021-05-19 00:30:00|2208.6|2208.3|2207.3|2207|2209.1|2208.8|2206.7|2206.4|125
1621384500000|2021-05-19 00:35:00|2207.1|2206.8|2207.3|2207|2207.5|2207.2|2205.8|2205.5|43
1621384800000|2021-05-19 00:40:00|2207.9|2207.6|2208.5|2208.2|2209|2208.7|2207.3|2207|57
1621385100000|2021-05-19 00:45:00|2208.7|2208.4|2210|2209.7|2210.3|2210|2208.5|2208.2|82
1621385400000|2021-05-19 00:50:00|2210.3|2210|2209.4|2209.1|2210.5|2210.2|2209.3|2209|24
1621385700000|2021-05-19 00:55:00|2209.2|2208.9|2208.9|2208.6|2209.3|2209|2208|2207.7|62
1621386000000|2021-05-19 01:00:00|2209.3|2209|2211.3|2211|2211.6|2211.3|2207|2206.7|83
1621386300000|2021-05-19 01:05:00|2211.4|2211.1|2212.1|2211.8|2212.4|2212.1|2210.8|2210.5|243
1621386600000|2021-05-19 01:10:00|2212.2|2211.9|2211.1|2210.8|2212.3|2212|2211.1|2210.8|74
1621386900000|2021-05-19 01:15:00|2211.2|2210.9|2209.6|2209.3|2211.3|2211|2209.6|2209.3|60
1621387200000|2021-05-19 01:20:00|2210|2209.7|2207.7|2207.4|2210.6|2210.3|2206.1|2205.8|133
1621387500000|2021-05-19 01:25:00|2207.3|2207|2209.6|2209.3|2209.9|2209.6|2207.3|2207|46
1621387800000|2021-05-19 01:30:00|2209.1|2208.8|2208.4|2208.1|2209.9|2209.6|2208.3|2208|23
1621388100000|2021-05-19 01:35:00|2208.5|2208.2|2207.7|2207.4|2208.6|2208.3|2206.5|2206.2|63
1621388400000|2021-05-19 01:40:00|2207.1|2206.8|2207|2206.7|2207.3|2207|2206.3|2206|22
1621388700000|2021-05-19 01:45:00|2206.3|2206|2206.6|2206.3|2206.6|2206.3|2204.9|2204.6|51
1621389000000|2021-05-19 01:50:00|2207.1|2206.8|2206.1|2205.8|2207.1|2206.8|2205.3|2205|41
1621389300000|2021-05-19 01:55:00|2205.7|2205.4|2207.8|2207.5|2208.3|2208|2205.6|2205.3|45
1621389600000|2021-05-19 02:00:00|2207.2|2206.9|2203.4|2203.1|2207.2|2206.9|2203.2|2202.9|82
1621389900000|2021-05-19 02:05:00|2203.3|2203|2204.4|2204.1|2205.5|2205.2|2203.2|2202.9|46
1621390200000|2021-05-19 02:10:00|2203.9|2203.6|2202.9|2202.6|2204|2203.7|2201.6|2201.3|141
1621390500000|2021-05-19 02:15:00|2202.7|2202.4|2203.4|2203.1|2203.8|2203.5|2202.7|2202.4|53
1621390800000|2021-05-19 02:20:00|2203.6|2203.3|2204.3|2204|2204.7|2204.4|2202.6|2202.3|35
1621391100000|2021-05-19 02:25:00|2203.9|2203.6|2204.7|2204.4|2205.3|2205|2203.8|2203.5|44
1621391400000|2021-05-19 02:30:00|2204.9|2204.6|2204.3|2204|2204.9|2204.6|2203.7|2203.4|30
1621391700000|2021-05-19 02:35:00|2204.2|2203.9|2204.8|2204.5|2205.1|2204.8|2204|2203.7|26
1621392000000|2021-05-19 02:40:00|2204.6|2204.3|2205.8|2205.5|2206.1|2205.8|2204|2203.7|41
1621392300000|2021-05-19 02:45:00|2205.9|2205.6|2203.7|2203.4|2206.2|2205.9|2203|2202.7|85
1621392600000|2021-05-19 02:50:00|2203|2202.7|2199.6|2199.3|2203.2|2202.9|2198.6|2198.3|225
1621392900000|2021-05-19 02:55:00|2199.8|2199.5|2200.9|2200.6|2201.8|2201.5|2199.1|2198.8|73
1621393200000|2021-05-19 03:00:00|2200.3|2200|2202.4|2202.1|2202.6|2202.3|2199.7|2199.4|129
1621393500000|2021-05-19 03:05:00|2201.8|2201.5|2202.8|2202.5|2203.1|2202.8|2201.8|2201.5|66
1621393800000|2021-05-19 03:10:00|2203.1|2202.8|2201.7|2201.4|2203.1|2202.8|2201.5|2201.2|177
1621394100000|2021-05-19 03:15:00|2201.5|2201.2|2202.8|2202.5|2202.8|2202.5|2200.3|2200|39
1621394400000|2021-05-19 03:20:00|2202.9|2202.6|2203.4|2203.1|2204.4|2204.1|2202.6|2202.3|55
1621394700000|2021-05-19 03:25:00|2203.5|2203.2|2203.1|2202.8|2204.1|2203.8|2203|2202.7|18
1621395000000|2021-05-19 03:30:00|2203.4|2203.1|2203.9|2203.6|2203.9|2203.6|2203.1|2202.8|10
1621395300000|2021-05-19 03:35:00|2204.3|2204|2204|2203.7|2204.5|2204.2|2203.8|2203.5|25
1621395600000|2021-05-19 03:40:00|2203.8|2203.5|2203.3|2203|2203.8|2203.5|2203.3|2203|7
1621395900000|2021-05-19 03:45:00|2203.2|2202.9|2203.8|2203.5|2203.8|2203.5|2202.9|2202.6|24
1621396200000|2021-05-19 03:50:00|2203.5|2203.2|2203.8|2203.5|2203.9|2203.6|2203.5|2203.2|17
1621396500000|2021-05-19 03:55:00|2203.7|2203.4|2203.7|2203.4|2204.5|2204.2|2203.7|2203.4|49
1621396800000|2021-05-19 04:00:00|2203.2|2202.9|2204.7|2204.4|2205.6|2205.3|2203.1|2202.8|34
1621397100000|2021-05-19 04:05:00|2204.3|2204|2205|2204.7|2205|2204.7|2204.2|2203.9|14
1621397400000|2021-05-19 04:10:00|2204.8|2204.5|2204.9|2204.6|2205.1|2204.8|2204.5|2204.2|14
1621397700000|2021-05-19 04:15:00|2204.8|2204.5|2203.8|2203.5|2204.9|2204.6|2203.8|2203.5|82
1621398000000|2021-05-19 04:20:00|2203.1|2202.8|2203.6|2203.3|2203.8|2203.5|2203.1|2202.8|16
1621398300000|2021-05-19 04:25:00|2203.4|2203.1|2203.7|2203.4|2203.8|2203.5|2203.2|2202.9|10
1621398600000|2021-05-19 04:30:00|2204.2|2203.9|2203.8|2203.5|2204.4|2204.1|2203.6|2203.3|11
1621398900000|2021-05-19 04:35:00|2203.6|2203.3|2202.7|2202.4|2203.6|2203.3|2202.2|2201.9|24
1621399200000|2021-05-19 04:40:00|2202.4|2202.1|2200|2199.7|2202.5|2202.2|2199.5|2199.2|108
1621399500000|2021-05-19 04:45:00|2200.1|2199.8|2198.1|2197.8|2200.5|2200.2|2197.5|2197.2|146
1621399800000|2021-05-19 04:50:00|2197.9|2197.6|2199.3|2199|2199.8|2199.5|2197.1|2196.8|71
1621400100000|2021-05-19 04:55:00|2200|2199.7|2200.2|2199.9|2200.4|2200.1|2199.9|2199.6|57
1621400400000|2021-05-19 05:00:00|2200.1|2199.8|2201|2200.7|2201.1|2200.8|2199.8|2199.5|57
1621400700000|2021-05-19 05:05:00|2200.9|2200.6|2200.8|2200.5|2200.9|2200.6|2200.4|2200.1|20
1621401000000|2021-05-19 05:10:00|2200.9|2200.6|2199.4|2199.1|2200.9|2200.6|2198.7|2198.4|105
1621401300000|2021-05-19 05:15:00|2199.3|2199|2201.6|2201.3|2201.6|2201.3|2199.3|2199|23
1621401600000|2021-05-19 05:20:00|2201.8|2201.5|2201.6|2201.3|2202.6|2202.3|2201.2|2200.9|126
1621401900000|2021-05-19 05:25:00|2201.4|2201.1|2200.2|2199.9|2201.9|2201.6|2200.2|2199.9|36
1621402200000|2021-05-19 05:30:00|2200.1|2199.8|2201|2200.7|2201.8|2201.5|2200.1|2199.8|14
1621402500000|2021-05-19 05:35:00|2200.6|2200.3|2202.4|2202.1|2202.4|2202.1|2200.6|2200.3|13
1621402800000|2021-05-19 05:40:00|2202.7|2202.4|2202.1|2201.8|2202.9|2202.6|2201.1|2200.8|23
1621403100000|2021-05-19 05:45:00|2202.4|2202.1|2202.1|2201.8|2202.9|2202.6|2201.8|2201.5|24
1621403400000|2021-05-19 05:50:00|2201.5|2201.2|2201.5|2201.2|2202|2201.7|2201.4|2201.1|8
1621403700000|2021-05-19 05:55:00|2201.8|2201.5|2204.1|2203.8|2204.1|2203.8|2201.8|2201.5|31
1621404000000|2021-05-19 06:00:00|2204|2203.7|2203.8|2203.5|2204.5|2204.2|2202.9|2202.6|57
1621404300000|2021-05-19 06:05:00|2204.1|2203.8|2203.1|2202.8|2204.1|2203.8|2202.1|2201.8|19
1621404600000|2021-05-19 06:10:00|2202.8|2202.5|2202.5|2202.2|2202.9|2202.6|2201.5|2201.2|54
1621404900000|2021-05-19 06:15:00|2202.1|2201.8|2202.3|2202|2203|2202.7|2202.1|2201.8|15
1621405200000|2021-05-19 06:20:00|2202.9|2202.6|2203.4|2203.1|2204.3|2204|2202.9|2202.6|63
1621405500000|2021-05-19 06:25:00|2203.5|2203.2|2202.5|2202.2|2203.5|2203.2|2202.4|2202.1|17
1621405800000|2021-05-19 06:30:00|2201.9|2201.6|2201.7|2201.4|2203|2202.7|2201.7|2201.4|24
1621406100000|2021-05-19 06:35:00|2201.4|2201.1|2203.6|2203.3|2204|2203.7|2200.2|2199.9|175
1621406400000|2021-05-19 06:40:00|2203.7|2203.4|2207.1|2206.8|2207.8|2207.5|2203.7|2203.4|95
1621406700000|2021-05-19 06:45:00|2207.6|2207.3|2205.7|2205.4|2207.8|2207.5|2204.8|2204.5|259
1621407000000|2021-05-19 06:50:00|2205.5|2205.2|2205|2204.7|2205.6|2205.3|2204.9|2204.6|22
1621407300000|2021-05-19 06:55:00|2204.5|2204.2|2202.3|2202|2204.8|2204.5|2202.3|2202|55
1621407600000|2021-05-19 07:00:00|2202.4|2202.1|2198.8|2198.5|2202.6|2202.3|2198.8|2198.5|153
1621407900000|2021-05-19 07:05:00|2198.5|2198.2|2198.8|2198.5|2200.5|2200.2|2197.2|2196.9|338
1621408200000|2021-05-19 07:10:00|2198.1|2197.8|2201.2|2200.9|2201.9|2201.6|2197.9|2197.6|241
1621408500000|2021-05-19 07:15:00|2201|2200.7|2203.7|2203.4|2203.7|2203.4|2193.8|2193.5|611
1621408800000|2021-05-19 07:20:00|2203.4|2203.1|2200.1|2199.8|2203.6|2203.3|2198|2197.7|275
1621409100000|2021-05-19 07:25:00|2200.4|2200.1|2199.9|2199.6|2200.9|2200.6|2196.7|2196.4|170
1621409400000|2021-05-19 07:30:00|2199.5|2199.2|2199|2198.7|2200.2|2199.9|2197.4|2197.1|66
1621409700000|2021-05-19 07:35:00|2198.9|2198.6|2199.6|2199.3|2200.1|2199.8|2196.1|2195.8|158
1621410000000|2021-05-19 07:40:00|2199.2|2198.9|2201|2200.7|2201.4|2201.1|2197.6|2197.3|82
1621410300000|2021-05-19 07:45:00|2200.7|2200.4|2201.8|2201.5|2201.8|2201.5|2199.8|2199.5|47
1621410600000|2021-05-19 07:50:00|2202.1|2201.8|2198.7|2198.4|2203|2202.7|2198.2|2197.9|76
1621410900000|2021-05-19 07:55:00|2198.2|2197.9|2197.1|2196.8|2198.6|2198.3|2195.5|2195.2|200
1621411200000|2021-05-19 08:00:00|2198.4|2198.1|2198.2|2197.9|2198.4|2198.1|2194.8|2194.5|183
1621411500000|2021-05-19 08:05:00|2197.9|2197.6|2197.4|2197.1|2199.7|2199.4|2197.1|2196.8|104
1621411800000|2021-05-19 08:10:00|2197.8|2197.5|2193.4|2193.1|2198.2|2197.9|2193.2|2192.9|210
1621412100000|2021-05-19 08:15:00|2193.5|2193.2|2191.1|2190.8|2193.5|2193.2|2189.8|2189.5|676
1621412400000|2021-05-19 08:20:00|2190.7|2190.4|2189.7|2189.4|2191.6|2191.3|2189.5|2189.2|210
1621412700000|2021-05-19 08:25:00|2189.8|2189.5|2188.9|2188.6|2190.1|2189.8|2187.1|2186.8|284
1621413000000|2021-05-19 08:30:00|2189|2188.7|2190.3|2190|2191.4|2191.1|2188.7|2188.4|112
1621413300000|2021-05-19 08:35:00|2189.8|2189.5|2191|2190.7|2191|2190.7|2189|2188.7|91
1621413600000|2021-05-19 08:40:00|2190.7|2190.4|2189.1|2188.8|2191.4|2191.1|2188.6|2188.3|79
1621413900000|2021-05-19 08:45:00|2189.2|2188.9|2187.7|2187.4|2189.5|2189.2|2185.9|2185.6|236
1621414200000|2021-05-19 08:50:00|2187.5|2187.2|2188.8|2188.5|2188.8|2188.5|2186.3|2186|64
1621414500000|2021-05-19 08:55:00|2188.6|2188.3|2190.3|2190|2190.8|2190.5|2188.1|2187.8|196
1621414800000|2021-05-19 09:00:00|2190.5|2190.2|2193|2192.7|2193.8|2193.5|2189.8|2189.5|144
1621415100000|2021-05-19 09:05:00|2193.3|2193|2193.6|2193.3|2195.1|2194.8|2193.1|2192.8|118
1621415400000|2021-05-19 09:10:00|2193.5|2193.2|2195.3|2195|2195.3|2195|2193.5|2193.2|87
1621415700000|2021-05-19 09:15:00|2195.4|2195.1|2198.1|2197.8|2198.1|2197.8|2194.8|2194.5|124
1621416000000|2021-05-19 09:20:00|2197.2|2196.9|2197.2|2196.9|2199.2|2198.9|2196.8|2196.5|80
1621416300000|2021-05-19 09:25:00|2197.8|2197.5|2196|2195.7|2198.2|2197.9|2196|2195.7|108
1621416600000|2021-05-19 09:30:00|2196.2|2195.9|2194.5|2194.2|2197.3|2197|2194.1|2193.8|176
1621416900000|2021-05-19 09:35:00|2194.7|2194.4|2196.9|2196.6|2197.2|2196.9|2194|2193.7|60
1621417200000|2021-05-19 09:40:00|2197.3|2197|2195.4|2195.1|2198.2|2197.9|2195|2194.7|161
1621417500000|2021-05-19 09:45:00|2195.2|2194.9|2192.3|2192|2195.2|2194.9|2190.6|2190.3|243
1621417800000|2021-05-19 09:50:00|2192.4|2192.1|2189.7|2189.4|2192.6|2192.3|2189.7|2189.4|56
1621418100000|2021-05-19 09:55:00|2189.6|2189.3|2187.4|2187.1|2189.6|2189.3|2186.7|2186.4|151
1621418400000|2021-05-19 10:00:00|2187.2|2186.9|2187.7|2187.4|2188.6|2188.3|2185.9|2185.6|169
1621418700000|2021-05-19 10:05:00|2187.8|2187.5|2187.5|2187.2|2189.2|2188.9|2186.7|2186.4|313
1621419000000|2021-05-19 10:10:00|2187.4|2187.1|2187.3|2187|2188.1|2187.8|2185.8|2185.5|120
1621419300000|2021-05-19 10:15:00|2187.7|2187.4|2189.7|2189.4|2190|2189.7|2186.9|2186.6|195
1621419600000|2021-05-19 10:20:00|2190.1|2189.8|2190.3|2190|2190.5|2190.2|2188.9|2188.6|172
1621419900000|2021-05-19 10:25:00|2189.9|2189.6|2191|2190.7|2191.7|2191.4|2189.2|2188.9|72
1621420200000|2021-05-19 10:30:00|2191.1|2190.8|2189.5|2189.2|2191.4|2191.1|2188.6|2188.3|204
1621420500000|2021-05-19 10:35:00|2189.3|2189|2190.7|2190.4|2191.1|2190.8|2189.2|2188.9|51
1621420800000|2021-05-19 10:40:00|2191.2|2190.9|2192|2191.7|2192|2191.7|2190.4|2190.1|67
1621421100000|2021-05-19 10:45:00|2191.4|2191.1|2191.2|2190.9|2192.1|2191.8|2190.6|2190.3|36
1621421400000|2021-05-19 10:50:00|2191.4|2191.1|2192.7|2192.4|2192.7|2192.4|2190.9|2190.6|86
1621421700000|2021-05-19 10:55:00|2192.5|2192.2|2192.1|2191.8|2192.9|2192.6|2191.2|2190.9|68
1621422000000|2021-05-19 11:00:00|2191.9|2191.6|2188.9|2188.6|2191.9|2191.6|2188.9|2188.6|359
1621422300000|2021-05-19 11:05:00|2188.6|2188.3|2186.4|2186.1|2189|2188.7|2185.2|2184.9|185
1621422600000|2021-05-19 11:10:00|2186.3|2186|2188.5|2188.2|2188.5|2188.2|2186|2185.7|192
1621422900000|2021-05-19 11:15:00|2188.3|2188|2183.9|2183.6|2188.3|2188|2183.5|2183.2|288
1621423200000|2021-05-19 11:20:00|2184|2183.7|2184.6|2184.3|2185.2|2184.9|2182.9|2182.6|161
1621423500000|2021-05-19 11:25:00|2185|2184.7|2183.9|2183.6|2185.3|2185|2180.9|2180.6|408
1621423800000|2021-05-19 11:30:00|2183.4|2183.1|2179.8|2179.5|2183.4|2183.1|2179.8|2179.5|338
1621424100000|2021-05-19 11:35:00|2180.1|2179.8|2182|2181.7|2182.4|2182.1|2179.5|2179.2|295
1621424400000|2021-05-19 11:40:00|2182.3|2182|2180.6|2180.3|2182.3|2182|2179.5|2179.2|495
1621424700000|2021-05-19 11:45:00|2180.5|2180.2|2184.1|2183.8|2184.1|2183.8|2180.2|2179.9|320
1621425000000|2021-05-19 11:50:00|2183.3|2183|2182|2181.7|2184.6|2184.3|2181.4|2181.1|237
1621425300000|2021-05-19 11:55:00|2182.5|2182.2|2180.4|2180.1|2182.6|2182.3|2179|2178.7|403
1621425600000|2021-05-19 12:00:00|2180.5|2180.2|2182.2|2181.9|2182.5|2182.2|2179.8|2179.5|379
1621425900000|2021-05-19 12:05:00|2182.1|2181.8|2183.9|2183.6|2184.3|2184|2181.7|2181.4|477
1621426200000|2021-05-19 12:10:00|2183.6|2183.3|2183.7|2183.4|2184.2|2183.9|2181.7|2181.4|502
1621426500000|2021-05-19 12:15:00|2184|2183.7|2183.8|2183.5|2185.7|2185.4|2182.6|2182.3|402
1621426800000|2021-05-19 12:20:00|2184.2|2183.9|2183.7|2183.4|2185|2184.7|2183.4|2183.1|265
1621427100000|2021-05-19 12:25:00|2183.6|2183.3|2183.3|2183|2184.1|2183.8|2182.8|2182.5|156
1621427400000|2021-05-19 12:30:00|2183.2|2182.9|2180.9|2180.6|2184.9|2184.6|2180.5|2180.2|537
1621427700000|2021-05-19 12:35:00|2181.1|2180.8|2180.5|2180.2|2181.5|2181.2|2179.2|2178.9|399
1621428000000|2021-05-19 12:40:00|2180.4|2180.1|2179.4|2179.1|2181.2|2180.9|2179.2|2178.9|180
1621428300000|2021-05-19 12:45:00|2179.7|2179.4|2179|2178.7|2180.6|2180.3|2177.6|2177.3|545
1621428600000|2021-05-19 12:50:00|2178.7|2178.4|2175.7|2175.4|2178.9|2178.6|2175.4|2175.1|554
1621428900000|2021-05-19 12:55:00|2175.8|2175.5|2173.2|2172.9|2176.2|2175.9|2170.8|2170.5|916
1621429200000|2021-05-19 13:00:00|2173|2172.7|2174.9|2174.6|2175.4|2175.1|2172.2|2171.9|746
1621429500000|2021-05-19 13:05:00|2175.1|2174.8|2177|2176.7|2178.5|2178.2|2175|2174.7|412
1621429800000|2021-05-19 13:10:00|2176.7|2176.4|2173|2172.7|2176.7|2176.4|2172.5|2172.2|463
1621430100000|2021-05-19 13:15:00|2173.3|2173|2174.8|2174.5|2176.1|2175.8|2172.3|2172|795
1621430400000|2021-05-19 13:20:00|2175.3|2175|2175.7|2175.4|2176.7|2176.4|2175.3|2175|503
1621430700000|2021-05-19 13:25:00|2175.5|2175.2|2174.2|2173.9|2175.9|2175.6|2172.3|2172|1124
1621431000000|2021-05-19 13:30:00|2174.4|2174.1|2180.6|2180.3|2181|2180.7|2169.1|2168.8|8172
1621431300000|2021-05-19 13:35:00|2181.3|2181|2169.8|2169.5|2181.3|2181|2167.4|2167.1|6511
1621431600000|2021-05-19 13:40:00|2169.7|2169.4|2171.3|2171|2173.5|2173.2|2163.3|2163|6901
1621431900000|2021-05-19 13:45:00|2171.1|2170.8|2170.5|2170.2|2173.4|2173.1|2167.6|2167.3|4464
1621432200000|2021-05-19 13:50:00|2170.4|2170.1|2171.1|2170.8|2173.5|2173.2|2166.5|2166.2|3559
1621432500000|2021-05-19 13:55:00|2171.2|2170.9|2169.6|2169.3|2173.4|2173.1|2165|2164.7|3133
1621432800000|2021-05-19 14:00:00|2169.2|2168.9|2158|2157.7|2172.2|2171.9|2157.7|2157.4|4044
1621433100000|2021-05-19 14:05:00|2157.5|2157.2|2161.6|2161.3|2163.6|2163.3|2156.5|2156.2|3195
1621433400000|2021-05-19 14:10:00|2161.4|2161.1|2163.9|2163.6|2165.2|2164.9|2155.3|2155|3175
1621433700000|2021-05-19 14:15:00|2163.7|2163.4|2169.9|2169.6|2170.6|2170.3|2157.2|2156.9|3324
1621434000000|2021-05-19 14:20:00|2169.7|2169.4|2166.6|2166.3|2171.4|2171.1|2166.4|2166.1|2569
1621434300000|2021-05-19 14:25:00|2166.7|2166.4|2172.7|2172.4|2174.3|2174|2165.4|2165.1|3566
1621434600000|2021-05-19 14:30:00|2172.2|2171.9|2165.6|2165.3|2172.2|2171.9|2164.9|2164.6|2187
1621434900000|2021-05-19 14:35:00|2165.2|2164.9|2159|2158.7|2168.3|2168|2158.5|2158.2|2191
1621435200000|2021-05-19 14:40:00|2158.7|2158.4|2163.6|2163.3|2164.2|2163.9|2156.9|2156.6|2702
1621435500000|2021-05-19 14:45:00|2164|2163.7|2163.7|2163.4|2167.1|2166.8|2161.1|2160.8|2082
1621435800000|2021-05-19 14:50:00|2163.8|2163.5|2172.7|2172.4|2172.8|2172.5|2162.9|2162.6|2516
1621436100000|2021-05-19 14:55:00|2172.6|2172.3|2174.4|2174.1|2175.9|2175.6|2170|2169.7|1778
1621436400000|2021-05-19 15:00:00|2174.5|2174.2|2166.1|2165.8|2175|2174.7|2165.3|2165|2401
1621436700000|2021-05-19 15:05:00|2166|2165.7|2174.9|2174.6|2175.8|2175.5|2165|2164.7|2639
1621437000000|2021-05-19 15:10:00|2174.7|2174.4|2176.2|2175.9|2177.6|2177.3|2173|2172.7|1923
1621437300000|2021-05-19 15:15:00|2176.1|2175.8|2171.5|2171.2|2177.6|2177.3|2171.3|2171|1341
1621437600000|2021-05-19 15:20:00|2171.7|2171.4|2178.1|2177.8|2179.2|2178.9|2171.7|2171.4|1596
1621437900000|2021-05-19 15:25:00|2177.9|2177.6|2177|2176.7|2178.2|2177.9|2175.5|2175.2|2536
1621438200000|2021-05-19 15:30:00|2176.9|2176.6|2171|2170.7|2178.5|2178.2|2170.5|2170.2|2001
1621438500000|2021-05-19 15:35:00|2171.1|2170.8|2175.2|2174.9|2175.7|2175.4|2170.8|2170.5|774
1621438800000|2021-05-19 15:40:00|2175|2174.7|2174.4|2174.1|2175.8|2175.5|2171.3|2171|817
1621439100000|2021-05-19 15:45:00|2174.7|2174.4|2174.9|2174.6|2176.5|2176.2|2172.5|2172.2|916
1621439400000|2021-05-19 15:50:00|2174.8|2174.5|2172|2171.7|2175.5|2175.2|2170.4|2170.1|966
1621439700000|2021-05-19 15:55:00|2172.2|2171.9|2177.2|2176.9|2178.1|2177.8|2171.7|2171.4|1316
1621440000000|2021-05-19 16:00:00|2177.3|2177|2173.4|2173.1|2177.3|2177|2173.1|2172.8|935
1621440300000|2021-05-19 16:05:00|2173.6|2173.3|2175.4|2175.1|2178.5|2178.2|2173|2172.7|1307
1621440600000|2021-05-19 16:10:00|2175.5|2175.2|2178.7|2178.4|2179.4|2179.1|2175.5|2175.2|1101
1621440900000|2021-05-19 16:15:00|2178.4|2178.1|2183.4|2183.1|2183.5|2183.2|2178.1|2177.8|1197
1621441200000|2021-05-19 16:20:00|2183.1|2182.8|2182.7|2182.4|2183.7|2183.4|2180.1|2179.8|1001
1621441500000|2021-05-19 16:25:00|2182.8|2182.5|2179.7|2179.4|2183|2182.7|2178.3|2178|1205
1621441800000|2021-05-19 16:30:00|2180.1|2179.8|2178.4|2178.1|2180.6|2180.3|2178.1|2177.8|915
1621442100000|2021-05-19 16:35:00|2178.6|2178.3|2179.9|2179.6|2181|2180.7|2176.1|2175.8|2367
1621442400000|2021-05-19 16:40:00|2179.7|2179.4|2178.5|2178.2|2181.9|2181.6|2177.9|2177.6|775
1621442700000|2021-05-19 16:45:00|2178.4|2178.1|2178.5|2178.2|2179.8|2179.5|2176.9|2176.6|494
1621443000000|2021-05-19 16:50:00|2178.4|2178.1|2177.5|2177.2|2179|2178.7|2176.5|2176.2|515
1621443300000|2021-05-19 16:55:00|2177.7|2177.4|2179.2|2178.9|2180.7|2180.4|2177.4|2177.1|912
1621443600000|2021-05-19 17:00:00|2178.9|2178.6|2181.5|2181.2|2181.7|2181.4|2178.1|2177.8|828
1621443900000|2021-05-19 17:05:00|2181.4|2181.1|2185.1|2184.8|2186.4|2186.1|2181.3|2181|1600
1621444200000|2021-05-19 17:10:00|2185|2184.7|2184.2|2183.9|2186|2185.7|2184|2183.7|767
1621444500000|2021-05-19 17:15:00|2184.5|2184.2|2184.4|2184.1|2186.1|2185.8|2183.7|2183.4|798
1621444800000|2021-05-19 17:20:00|2184.8|2184.5|2180.6|2180.3|2185.3|2185|2180.6|2180.3|1413
1621445100000|2021-05-19 17:25:00|2180.3|2180|2182|2181.7|2183.2|2182.9|2179.9|2179.6|888
1621445400000|2021-05-19 17:30:00|2182.1|2181.8|2178.8|2178.5|2182.7|2182.4|2178.1|2177.8|642
1621445700000|2021-05-19 17:35:00|2178.6|2178.3|2182.4|2182.1|2182.4|2182.1|2177.2|2176.9|989
1621446000000|2021-05-19 17:40:00|2182.3|2182|2179.5|2179.2|2182.5|2182.2|2178.9|2178.6|852
1621446300000|2021-05-19 17:45:00|2179.7|2179.4|2181.2|2180.9|2181.9|2181.6|2179.3|2179|387
1621446600000|2021-05-19 17:50:00|2181.1|2180.8|2182.7|2182.4|2183.2|2182.9|2179.1|2178.8|524
1621446900000|2021-05-19 17:55:00|2182.6|2182.3|2182.5|2182.2|2184|2183.7|2182.2|2181.9|534
1621447200000|2021-05-19 18:00:00|2182.7|2182.4|2176.6|2176.3|2188.4|2188.1|2175|2174.7|2929
1621447500000|2021-05-19 18:05:00|2176.9|2176.6|2178.3|2178|2179.3|2179|2170.5|2170.2|3168
1621447800000|2021-05-19 18:10:00|2177.9|2177.6|2177.5|2177.2|2179.8|2179.5|2173.3|2173|1112
1621448100000|2021-05-19 18:15:00|2177.1|2176.8|2172.6|2172.3|2177.1|2176.8|2169.5|2169.2|1920
1621448400000|2021-05-19 18:20:00|2172.7|2172.4|2189.3|2189|2191.5|2191.2|2172.5|2172.2|3473
1621448700000|2021-05-19 18:25:00|2188.7|2188.4|2188.9|2188.6|2190.3|2190|2185.9|2185.6|1874
1621449000000|2021-05-19 18:30:00|2188.8|2188.5|2186.2|2185.9|2192.8|2192.5|2185|2184.7|2574
1621449300000|2021-05-19 18:35:00|2186.7|2186.4|2181.6|2181.3|2189.2|2188.9|2180.2|2179.9|1318
1621449600000|2021-05-19 18:40:00|2181.7|2181.4|2181.8|2181.5|2183.8|2183.5|2179.9|2179.6|1273
1621449900000|2021-05-19 18:45:00|2182.3|2182|2180.6|2180.3|2182.8|2182.5|2177.8|2177.5|1292
1621450200000|2021-05-19 18:50:00|2181.4|2181.1|2181.9|2181.6|2183.2|2182.9|2179.3|2179|945
1621450500000|2021-05-19 18:55:00|2182|2181.7|2180.7|2180.4|2187|2186.7|2178.9|2178.6|1213
1621450800000|2021-05-19 19:00:00|2180.8|2180.5|2181.7|2181.4|2182.8|2182.5|2178.6|2178.3|1507
1621451100000|2021-05-19 19:05:00|2182|2181.7|2186.2|2185.9|2187.1|2186.8|2180.3|2180|1564
1621451400000|2021-05-19 19:10:00|2186.1|2185.8|2187.9|2187.6|2191.1|2190.8|2185.6|2185.3|2143
1621451700000|2021-05-19 19:15:00|2187.5|2187.2|2190.3|2190|2191|2190.7|2187.4|2187.1|1148
1621452000000|2021-05-19 19:20:00|2190.2|2189.9|2193.7|2193.4|2195.3|2195|2188|2187.7|1578
1621452300000|2021-05-19 19:25:00|2193.6|2193.3|2194.2|2193.9|2195.7|2195.4|2190.6|2190.3|1438
1621452600000|2021-05-19 19:30:00|2194.1|2193.8|2187.9|2187.6|2194.4|2194.1|2186.7|2186.4|1692
1621452900000|2021-05-19 19:35:00|2188|2187.7|2189.4|2189.1|2189.5|2189.2|2186.1|2185.8|1221
1621453200000|2021-05-19 19:40:00|2189|2188.7|2188.4|2188.1|2190.3|2190|2187.7|2187.4|1451
1621453500000|2021-05-19 19:45:00|2188.1|2187.8|2185.5|2185.2|2188.6|2188.3|2183.3|2183|1654
1621453800000|2021-05-19 19:50:00|2184.7|2184.4|2191.2|2190.9|2191.8|2191.5|2184.7|2184.4|3140
1621454100000|2021-05-19 19:55:00|2191.1|2190.8|2194.2|2193.9|2194.7|2194.4|2190.6|2190.3|7671
1621454400000|2021-05-19 20:00:00|2194.1|2193.8|2192.8|2192.5|2195.7|2195.4|2192|2191.7|3726
1621454700000|2021-05-19 20:05:00|2192.9|2192.6|2194.7|2194.4|2194.7|2194.4|2192.9|2192.6|1119
1621455000000|2021-05-19 20:10:00|2194.6|2194.3|2191.5|2190.7|2194.8|2194.5|2190.3|2190|1506
1621455300000|2021-05-19 20:15:00|2191.4|2190.6|2191.5|2190.7|2191.5|2190.7|2191.3|2190.5|1
1621455600000|2021-05-19 20:20:00|2191.6|2190.8|2191.6|2190.8|2191.7|2190.9|2191.5|2190.7|0
1621455900000|2021-05-19 20:25:00|2191.5|2190.7|2191.5|2190.7|2191.6|2190.8|2191.5|2190.7|0
1621456200000|2021-05-19 20:30:00|2191.4|2191.1|2189.6|2189.3|2191.6|2191.3|2189.5|2189.2|125
1621456500000|2021-05-19 20:35:00|2189.7|2189.4|2190.4|2190.1|2191|2190.7|2189.4|2189.1|89
1621456800000|2021-05-19 20:40:00|2190.3|2190|2191.9|2191.6|2191.9|2191.6|2189.8|2189.5|121
1621457100000|2021-05-19 20:45:00|2192|2191.7|2192.1|2191.8|2192.5|2192.2|2191.8|2191.5|83
1621457400000|2021-05-19 20:50:00|2192.2|2191.9|2192.8|2192.5|2193.1|2192.8|2191.8|2191.5|51
1621457700000|2021-05-19 20:55:00|2192.9|2192.6|2193.7|2192.9|2193.8|2193.3|2192.2|2191.9|102
1621458000000|2021-05-19 21:00:00|2193.8|2193|2193.8|2193|2193.9|2193.1|2193.7|2192.9|0
1621458300000|2021-05-19 21:05:00|2193.7|2192.9|2193.7|2192.9|2193.7|2192.9|2193.7|2192.9|0
1621458600000|2021-05-19 21:10:00|2193.8|2193|2193.8|2193|2193.8|2193|2193.7|2192.9|0
1621458900000|2021-05-19 21:15:00|2193.9|2193.1|2193.9|2193.1|2193.9|2193.1|2193.8|2193|0
1621459200000|2021-05-19 21:20:00|2193.8|2193|2193.6|2192.8|2193.9|2193.1|2193.6|2192.8|0
1621459500000|2021-05-19 21:25:00|2193.7|2192.9|2193.7|2192.9|2193.8|2193|2193.6|2192.8|0
1621459800000|2021-05-19 21:30:00|2193.8|2193|2193.8|2193|2193.8|2193|2193.8|2193|0
1621460100000|2021-05-19 21:35:00|2193.9|2193.1|2194.2|2193.4|2194.2|2193.4|2193.8|2193|0
1621460400000|2021-05-19 21:40:00|2194.1|2193.3|2194.2|2193.4|2194.4|2193.6|2194.1|2193.3|0
1621460700000|2021-05-19 21:45:00|2194.1|2193.3|2194.4|2193.6|2194.4|2193.6|2194.1|2193.3|0
1621461000000|2021-05-19 21:50:00|2194.3|2193.5|2194.3|2193.5|2194.3|2193.5|2194.3|2193.5|0
1621461300000|2021-05-19 21:55:00|2194.4|2193.6|2194.4|2193.6|2194.5|2193.7|2194.1|2193.3|0
1621461600000|2021-05-19 22:00:00|2192|2191.7|2194.1|2193.8|2195.3|2195|2191.8|2191.5|265
1621461900000|2021-05-19 22:05:00|2193.6|2193.3|2192.7|2192.4|2193.6|2193.3|2190.9|2190.6|76
1621462200000|2021-05-19 22:10:00|2192.8|2192.5|2191.5|2191.2|2192.8|2192.5|2191.2|2190.9|53
1621462500000|2021-05-19 22:15:00|2191.3|2191|2191.8|2191.5|2191.8|2191.5|2190.6|2190.3|37
1621462800000|2021-05-19 22:20:00|2191.9|2191.6|2189.9|2189.6|2192.2|2191.9|2189.9|2189.6|151
1621463100000|2021-05-19 22:25:00|2190.2|2189.9|2189.7|2189.4|2190.2|2189.9|2189.3|2189|31
1621463400000|2021-05-19 22:30:00|2189.8|2189.5|2190.8|2190.5|2190.8|2190.5|2189.8|2189.5|20
1621463700000|2021-05-19 22:35:00|2190.6|2190.3|2190.7|2190.4|2190.7|2190.4|2190|2189.7|23
1621464000000|2021-05-19 22:40:00|2190.1|2189.8|2191.1|2190.8|2191.1|2190.8|2190|2189.7|17
1621464300000|2021-05-19 22:45:00|2190.2|2189.9|2189.6|2189.3|2190.2|2189.9|2188.5|2188.2|67
1621464600000|2021-05-19 22:50:00|2188.6|2188.3|2187.2|2186.9|2188.8|2188.5|2187.2|2186.9|77
1621464900000|2021-05-19 22:55:00|2187.4|2187.1|2187.3|2187|2188.5|2188.2|2187.3|2187|33
1621465200000|2021-05-19 23:00:00|2187.4|2187.1|2188|2187.7|2188.3|2188|2187.4|2187.1|23
1621465500000|2021-05-19 23:05:00|2187.9|2187.6|2188.7|2188.4|2189.2|2188.9|2187.9|2187.6|40
1621465800000|2021-05-19 23:10:00|2188.6|2188.3|2187.9|2187.6|2188.6|2188.3|2187.5|2187.2|26
1621466100000|2021-05-19 23:15:00|2188.1|2187.8|2189|2188.7|2189|2188.7|2187.7|2187.4|16
1621466400000|2021-05-19 23:20:00|2189.1|2188.8|2188.4|2188.1|2189.4|2189.1|2188.1|2187.8|47
1621466700000|2021-05-19 23:25:00|2188.1|2187.8|2188.1|2187.8|2188.5|2188.2|2187.8|2187.5|31
1621467000000|2021-05-19 23:30:00|2187.9|2187.6|2187.8|2187.5|2188.5|2188.2|2186.8|2186.5|53
1621467300000|2021-05-19 23:35:00|2188|2187.7|2187|2186.7|2188.1|2187.8|2186.7|2186.4|63
1621467600000|2021-05-19 23:40:00|2186.8|2186.5|2186.5|2186.2|2186.9|2186.6|2186.5|2186.2|42
1621467900000|2021-05-19 23:45:00|2186.8|2186.5|2187.3|2187|2187.9|2187.6|2186.3|2186|53
1621468200000|2021-05-19 23:50:00|2187.4|2187.1|2187.1|2186.8|2188.1|2187.8|2186.3|2186|26
1621468500000|2021-05-19 23:55:00|2187.2|2186.9|2187.5|2187.2|2188.3|2188|2186.9|2186.6|37
1621468800000|2021-05-20 00:00:00|2186.1|2185.8|2188|2187.7|2188|2187.7|2186.1|2185.8|58
1621469100000|2021-05-20 00:05:00|2188.1|2187.8|2190.6|2190.3|2191.2|2190.9|2187.9|2187.6|42
1621469400000|2021-05-20 00:10:00|2190.4|2190.1|2189.6|2189.3|2190.7|2190.4|2188.3|2188|147
1621469700000|2021-05-20 00:15:00|2189.8|2189.5|2193.1|2192.8|2193.3|2193|2189.3|2189|124
1621470000000|2021-05-20 00:20:00|2193.3|2193|2191.9|2191.6|2193.3|2193|2191.8|2191.5|44
1621470300000|2021-05-20 00:25:00|2191.7|2191.4|2194|2193.7|2194|2193.7|2191.7|2191.4|60
1621470600000|2021-05-20 00:30:00|2193.6|2193.3|2195.2|2194.9|2195.4|2195.1|2193.6|2193.3|92
1621470900000|2021-05-20 00:35:00|2195.5|2195.2|2194.6|2194.3|2196|2195.7|2194.4|2194.1|78
1621471200000|2021-05-20 00:40:00|2194.7|2194.4|2194.6|2194.3|2194.7|2194.4|2194.2|2193.9|69
1621471500000|2021-05-20 00:45:00|2194.7|2194.4|2192.5|2192.2|2195.4|2195.1|2192.5|2192.2|203
1621471800000|2021-05-20 00:50:00|2192.7|2192.4|2192.9|2192.6|2193.2|2192.9|2191.6|2191.3|63
1621472100000|2021-05-20 00:55:00|2192.5|2192.2|2193|2192.7|2193.4|2193.1|2191.6|2191.3|37
1621472400000|2021-05-20 01:00:00|2193.2|2192.9|2192.3|2192|2194|2193.7|2192.3|2192|47
1621472700000|2021-05-20 01:05:00|2193.3|2193|2190.3|2190|2193.6|2193.3|2189.9|2189.6|88
1621473000000|2021-05-20 01:10:00|2190.2|2189.9|2189.2|2188.9|2190.3|2190|2188.6|2188.3|55
1621473300000|2021-05-20 01:15:00|2188.8|2188.5|2187.4|2187.1|2188.9|2188.6|2186.4|2186.1|117
1621473600000|2021-05-20 01:20:00|2186.5|2186.2|2188.6|2188.3|2188.8|2188.5|2186.5|2186.2|82
1621473900000|2021-05-20 01:25:00|2188.3|2188|2187.9|2187.6|2188.6|2188.3|2187.6|2187.3|27
1621474200000|2021-05-20 01:30:00|2187.6|2187.3|2188.8|2188.5|2189.2|2188.9|2186|2185.7|70
1621474500000|2021-05-20 01:35:00|2189|2188.7|2190.8|2190.5|2191.1|2190.8|2189|2188.7|68
1621474800000|2021-05-20 01:40:00|2190.7|2190.4|2190.7|2190.4|2190.9|2190.6|2190.2|2189.9|23
1621475100000|2021-05-20 01:45:00|2190.5|2190.2|2192.8|2192.5|2192.8|2192.5|2190.5|2190.2|100
1621475400000|2021-05-20 01:50:00|2192.7|2192.4|2192.3|2192|2192.7|2192.4|2191.8|2191.5|36
1621475700000|2021-05-20 01:55:00|2192.4|2192.1|2191.6|2191.3|2193.4|2193.1|2191.6|2191.3|13
1621476000000|2021-05-20 02:00:00|2192|2191.7|2192.5|2192.2|2192.5|2192.2|2191.1|2190.8|18
1621476300000|2021-05-20 02:05:00|2192.9|2192.6|2191.3|2191|2193.5|2193.2|2191.3|2191|22
1621476600000|2021-05-20 02:10:00|2191.2|2190.9|2190.9|2190.6|2191.5|2191.2|2190.6|2190.3|17
1621476900000|2021-05-20 02:15:00|2191.2|2190.9|2190.3|2190|2192|2191.7|2190.3|2190|24
1621477200000|2021-05-20 02:20:00|2190.6|2190.3|2192|2191.7|2192|2191.7|2190.3|2190|24
1621477500000|2021-05-20 02:25:00|2191.7|2191.4|2189.1|2188.8|2191.8|2191.5|2188.9|2188.6|56
1621477800000|2021-05-20 02:30:00|2188.9|2188.6|2189.8|2189.5|2190.3|2190|2188.7|2188.4|29
1621478100000|2021-05-20 02:35:00|2190.5|2190.2|2189.7|2189.4|2191|2190.7|2189.5|2189.2|36
1621478400000|2021-05-20 02:40:00|2189.8|2189.5|2191.8|2191.5|2192|2191.7|2189.3|2189|30
1621478700000|2021-05-20 02:45:00|2191.2|2190.9|2191.7|2191.4|2192.2|2191.9|2190.9|2190.6|22
1621479000000|2021-05-20 02:50:00|2192.3|2192|2191.9|2191.6|2192.3|2192|2191.7|2191.4|4
1621479300000|2021-05-20 02:55:00|2190.9|2190.6|2189.4|2189.1|2191.5|2191.2|2189.4|2189.1|22
1621479600000|2021-05-20 03:00:00|2189.7|2189.4|2189.2|2188.9|2190.4|2190.1|2188.4|2188.1|33
1621479900000|2021-05-20 03:05:00|2189.8|2189.5|2190|2189.7|2190.5|2190.2|2189.4|2189.1|14
1621480200000|2021-05-20 03:10:00|2190.4|2190.1|2191.5|2191.2|2191.5|2191.2|2190.4|2190.1|7
1621480500000|2021-05-20 03:15:00|2191.6|2191.3|2191.7|2191.4|2192.3|2192|2191.6|2191.3|10
1621480800000|2021-05-20 03:20:00|2191.3|2191|2192.8|2192.5|2192.9|2192.6|2191.3|2191|24
1621481100000|2021-05-20 03:25:00|2193.1|2192.8|2192.6|2192.3|2193.1|2192.8|2192.2|2191.9|17
1621481400000|2021-05-20 03:30:00|2192.5|2192.2|2193.4|2193.1|2193.6|2193.3|2191.5|2191.2|37
1621481700000|2021-05-20 03:35:00|2193.1|2192.8|2192.5|2192.2|2193.1|2192.8|2192.4|2192.1|19
1621482000000|2021-05-20 03:40:00|2192.9|2192.6|2192.4|2192.1|2192.9|2192.6|2192.4|2192.1|4
1621482300000|2021-05-20 03:45:00|2192.9|2192.6|2192|2191.7|2192.9|2192.6|2191.7|2191.4|11
1621482600000|2021-05-20 03:50:00|2191.5|2191.2|2192.3|2192|2192.3|2192|2191.2|2190.9|9
1621482900000|2021-05-20 03:55:00|2192.4|2192.1|2192|2191.7|2192.4|2192.1|2191.6|2191.3|5
1621483200000|2021-05-20 04:00:00|2192.2|2191.9|2191.9|2191.6|2192.2|2191.9|2191.9|2191.6|3
1621483500000|2021-05-20 04:05:00|2191.8|2191.5|2192.2|2191.9|2192.2|2191.9|2191.4|2191.1|7
1621483800000|2021-05-20 04:10:00|2192.4|2192.1|2193.5|2193.2|2193.5|2193.2|2192.2|2191.9|22
1621484100000|2021-05-20 04:15:00|2193.6|2193.3|2193.5|2193.2|2193.6|2193.3|2193.5|2193.2|3
1621484400000|2021-05-20 04:20:00|2194|2193.7|2194.1|2193.8|2194.1|2193.8|2193.6|2193.3|21
1621484700000|2021-05-20 04:25:00|2194.6|2194.3|2194.7|2194.4|2195|2194.7|2194.2|2193.9|25
1621485000000|2021-05-20 04:30:00|2195|2194.7|2194.8|2194.5|2195.1|2194.8|2194.7|2194.4|12
1621485300000|2021-05-20 04:35:00|2195|2194.7|2194.8|2194.5|2195|2194.7|2194.8|2194.5|16
1621485600000|2021-05-20 04:40:00|2194.6|2194.3|2194.3|2194|2194.6|2194.3|2194.3|2194|8
1621485900000|2021-05-20 04:45:00|2194.5|2194.2|2195.4|2195.1|2195.4|2195.1|2194.2|2193.9|17
1621486200000|2021-05-20 04:50:00|2195.5|2195.2|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|12
1621486500000|2021-05-20 04:55:00|2195.3|2195|2195.7|2195.4|2195.7|2195.4|2195.1|2194.8|9
1621486800000|2021-05-20 05:00:00|2195.3|2195|2195.1|2194.8|2195.9|2195.6|2194.6|2194.3|25
1621487100000|2021-05-20 05:05:00|2194.4|2194.1|2194.4|2194.1|2194.8|2194.5|2194.2|2193.9|8
1621487400000|2021-05-20 05:10:00|2194.3|2194|2194|2193.7|2194.3|2194|2193.6|2193.3|19
1621487700000|2021-05-20 05:15:00|2193.6|2193.3|2193.4|2193.1|2193.6|2193.3|2193.4|2193.1|4
1621488000000|2021-05-20 05:20:00|2194.1|2193.8|2194.8|2194.5|2194.8|2194.5|2193.9|2193.6|10
1621488300000|2021-05-20 05:25:00|2194.9|2194.6|2195.3|2195|2195.9|2195.6|2194.9|2194.6|31
1621488600000|2021-05-20 05:30:00|2195.6|2195.3|2196.2|2195.9|2197.4|2197.1|2195.6|2195.3|136
1621488900000|2021-05-20 05:35:00|2196.4|2196.1|2195.3|2195|2196.4|2196.1|2195.3|2195|17
1621489200000|2021-05-20 05:40:00|2195.4|2195.1|2195.4|2195.1|2195.5|2195.2|2194.7|2194.4|21
1621489500000|2021-05-20 05:45:00|2194.9|2194.6|2194.5|2194.2|2194.9|2194.6|2194.5|2194.2|7
1621489800000|2021-05-20 05:50:00|2194|2193.7|2194.5|2194.2|2194.5|2194.2|2194|2193.7|2
1621490100000|2021-05-20 05:55:00|||||||||2
1621490400000|2021-05-20 06:00:00|2194.3|2194|2192.7|2192.4|2194.6|2194.3|2192|2191.7|46
1621490700000|2021-05-20 06:05:00|2192.9|2192.6|2194.6|2194.3|2194.9|2194.6|2192.9|2192.6|45
1621491000000|2021-05-20 06:10:00|2194.7|2194.4|2195.8|2195.5|2195.8|2195.5|2194.7|2194.4|52
1621491300000|2021-05-20 06:15:00|2195.6|2195.3|2195.5|2195.2|2195.9|2195.6|2195.3|2195|29
1621491600000|2021-05-20 06:20:00|2195.6|2195.3|2193.5|2193.2|2195.6|2195.3|2193.5|2193.2|42
1621491900000|2021-05-20 06:25:00|2193.4|2193.1|2193.8|2193.5|2194.6|2194.3|2193.3|2193|46
1621492200000|2021-05-20 06:30:00|2193.7|2193.4|2194.4|2194.1|2194.4|2194.1|2193|2192.7|39
1621492500000|2021-05-20 06:35:00|2194.5|2194.2|2194.3|2194|2194.5|2194.2|2193.7|2193.4|24
1621492800000|2021-05-20 06:40:00|2193.8|2193.5|2193.8|2193.5|2194.4|2194.1|2193.8|2193.5|13
1621493100000|2021-05-20 06:45:00|2193.1|2192.8|2192.6|2192.3|2193.2|2192.9|2191.8|2191.5|92
1621493400000|2021-05-20 06:50:00|2192.9|2192.6|2192.2|2191.9|2193.5|2193.2|2192.2|2191.9|23
1621493700000|2021-05-20 06:55:00|2191.9|2191.6|2192.3|2192|2192.5|2192.2|2190.8|2190.5|44
1621494000000|2021-05-20 07:00:00|2192|2191.7|2193.2|2192.9|2193.2|2192.9|2191.2|2190.9|80
1621494300000|2021-05-20 07:05:00|2192.8|2192.5|2190.6|2190.3|2194.3|2194|2190.4|2190.1|91
1621494600000|2021-05-20 07:10:00|2190.7|2190.4|2192.9|2192.6|2193.3|2193|2190.2|2189.9|51
1621494900000|2021-05-20 07:15:00|2192.7|2192.4|2192.7|2192.4|2193.6|2193.3|2192|2191.7|34
1621495200000|2021-05-20 07:20:00|2192.3|2192|2191.9|2191.6|2193.3|2193|2191.4|2191.1|70
1621495500000|2021-05-20 07:25:00|2191.8|2191.5|2191.7|2191.4|2192.5|2192.2|2190.2|2189.9|60
1621495800000|2021-05-20 07:30:00|2191.4|2191.1|2191.9|2191.6|2192.1|2191.8|2191|2190.7|37
1621496100000|2021-05-20 07:35:00|2191.7|2191.4|2191.3|2191|2193.1|2192.8|2191|2190.7|172
1621496400000|2021-05-20 07:40:00|2191.5|2191.2|2189.6|2189.3|2191.6|2191.3|2189.1|2188.8|56
1621496700000|2021-05-20 07:45:00|2189.8|2189.5|2189.7|2189.4|2190.8|2190.5|2189.4|2189.1|33
1621497000000|2021-05-20 07:50:00|2190|2189.7|2189.9|2189.6|2190.3|2190|2188.6|2188.3|69
1621497300000|2021-05-20 07:55:00|2189.6|2189.3|2189.8|2189.5|2189.9|2189.6|2188.9|2188.6|36
1621497600000|2021-05-20 08:00:00|2189.4|2189.1|2188.1|2187.8|2189.4|2189.1|2187.9|2187.6|47
1621497900000|2021-05-20 08:05:00|2188.2|2187.9|2187.1|2186.8|2188.7|2188.4|2186.8|2186.5|86
1621498200000|2021-05-20 08:10:00|2187.3|2187|2187.9|2187.6|2188.2|2187.9|2186.9|2186.6|48
1621498500000|2021-05-20 08:15:00|2187.6|2187.3|2188.5|2188.2|2189|2188.7|2187.5|2187.2|64
1621498800000|2021-05-20 08:20:00|2188.3|2188|2186.4|2186.1|2188.7|2188.4|2186.2|2185.9|122
1621499100000|2021-05-20 08:25:00|2186.9|2186.6|2184.6|2184.3|2187|2186.7|2184|2183.7|163
1621499400000|2021-05-20 08:30:00|2184.9|2184.6|2183.9|2183.6|2185.5|2185.2|2183.9|2183.6|94
1621499700000|2021-05-20 08:35:00|2183.6|2183.3|2179.9|2179.6|2184.5|2184.2|2178.5|2178.2|414
1621500000000|2021-05-20 08:40:00|2179.6|2179.3|2180|2179.7|2181.6|2181.3|2178.8|2178.5|125
1621500300000|2021-05-20 08:45:00|2179.7|2179.4|2179|2178.7|2181.5|2181.2|2178.6|2178.3|104
1621500600000|2021-05-20 08:50:00|2178.8|2178.5|2177.4|2177.1|2178.8|2178.5|2175.2|2174.9|280
1621500900000|2021-05-20 08:55:00|2177.1|2176.8|2178.7|2178.4|2179|2178.7|2175.7|2175.4|274
1621501200000|2021-05-20 09:00:00|2178.9|2178.6|2178.3|2178|2178.9|2178.6|2177.5|2177.2|69
1621501500000|2021-05-20 09:05:00|2178.4|2178.1|2180.7|2180.4|2180.9|2180.6|2178.1|2177.8|64
1621501800000|2021-05-20 09:10:00|2180.5|2180.2|2181|2180.7|2181.1|2180.8|2180.1|2179.8|37
1621502100000|2021-05-20 09:15:00|2180.9|2180.6|2179.6|2179.3|2180.9|2180.6|2178.8|2178.5|56
1621502400000|2021-05-20 09:20:00|2179.4|2179.1|2172.4|2172.1|2179.8|2179.5|2172.1|2171.8|338
1621502700000|2021-05-20 09:25:00|2172.3|2172|2174.9|2174.6|2174.9|2174.6|2172|2171.7|105
1621503000000|2021-05-20 09:30:00|2174.8|2174.5|2173.2|2172.9|2175.2|2174.9|2172.4|2172.1|166
1621503300000|2021-05-20 09:35:00|2173.1|2172.8|2173.1|2172.8|2174.5|2174.2|2172.8|2172.5|163
1621503600000|2021-05-20 09:40:00|2173.3|2173|2175.3|2175|2175.7|2175.4|2173.2|2172.9|101
1621503900000|2021-05-20 09:45:00|2175.2|2174.9|2177|2176.7|2177|2176.7|2174.8|2174.5|65
1621504200000|2021-05-20 09:50:00|2176.9|2176.6|2178|2177.7|2178.3|2178|2176.7|2176.4|276
1621504500000|2021-05-20 09:55:00|2177.9|2177.6|2177.8|2177.5|2178.1|2177.8|2176.4|2176.1|61
1621504800000|2021-05-20 10:00:00|2178.1|2177.8|2178.2|2177.9|2178.5|2178.2|2176.1|2175.8|100
1621505100000|2021-05-20 10:05:00|2178.3|2178|2179.4|2179.1|2179.8|2179.5|2178.3|2178|65
1621505400000|2021-05-20 10:10:00|2179.2|2178.9|2178.4|2178.1|2179.7|2179.4|2178|2177.7|82
1621505700000|2021-05-20 10:15:00|2178.2|2177.9|2177.9|2177.6|2178.2|2177.9|2176.5|2176.2|60
1621506000000|2021-05-20 10:20:00|2177.7|2177.4|2179.9|2179.6|2179.9|2179.6|2177.6|2177.3|27
1621506300000|2021-05-20 10:25:00|2180|2179.7|2180.5|2180.2|2180.8|2180.5|2179.6|2179.3|92
1621506600000|2021-05-20 10:30:00|2180.8|2180.5|2183.3|2183|2183.9|2183.6|2180.4|2180.1|556
1621506900000|2021-05-20 10:35:00|2183|2182.7|2182.5|2182.2|2183|2182.7|2182.2|2181.9|131
1621507200000|2021-05-20 10:40:00|2183.4|2183.1|2183.1|2182.8|2184.3|2184|2183.1|2182.8|74
1621507500000|2021-05-20 10:45:00|2183|2182.7|2182.9|2182.6|2183.4|2183.1|2182.4|2182.1|63
1621507800000|2021-05-20 10:50:00|2182.6|2182.3|2184.2|2183.9|2184.2|2183.9|2182.1|2181.8|67
1621508100000|2021-05-20 10:55:00|2183.8|2183.5|2184.8|2184.5|2185.5|2185.2|2183.7|2183.4|270
1621508400000|2021-05-20 11:00:00|2184.7|2184.4|2185.9|2185.6|2186.6|2186.3|2184.3|2184|180
1621508700000|2021-05-20 11:05:00|2185.8|2185.5|2184.1|2183.8|2185.8|2185.5|2184.1|2183.8|90
1621509000000|2021-05-20 11:10:00|2184|2183.7|2184.4|2184.1|2185.6|2185.3|2184|2183.7|83
1621509300000|2021-05-20 11:15:00|2184.5|2184.2|2188.6|2188.3|2189.1|2188.8|2184.5|2184.2|317
1621509600000|2021-05-20 11:20:00|2188.8|2188.5|2188.4|2188.1|2188.8|2188.5|2187.7|2187.4|142
1621509900000|2021-05-20 11:25:00|2188.5|2188.2|2187.8|2187.5|2189.1|2188.8|2187.2|2186.9|168
1621510200000|2021-05-20 11:30:00|2187.5|2187.2|2188.6|2188.3|2188.8|2188.5|2186.9|2186.6|129
1621510500000|2021-05-20 11:35:00|2188.7|2188.4|2188.2|2187.9|2189.3|2189|2188|2187.7|146
1621510800000|2021-05-20 11:40:00|2187.9|2187.6|2188.3|2188|2189.5|2189.2|2187.9|2187.6|87
1621511100000|2021-05-20 11:45:00|2188.6|2188.3|2188.5|2188.2|2189|2188.7|2187.6|2187.3|78
1621511400000|2021-05-20 11:50:00|2188.3|2188|2187.9|2187.6|2188.7|2188.4|2187.3|2187|64
1621511700000|2021-05-20 11:55:00|2188.4|2188.1|2187.8|2187.5|2188.6|2188.3|2187.6|2187.3|42
1621512000000|2021-05-20 12:00:00|2187.9|2187.6|2189.9|2189.6|2190.1|2189.8|2187.7|2187.4|211
1621512300000|2021-05-20 12:05:00|2189.3|2189|2188.8|2188.5|2189.8|2189.5|2187.8|2187.5|191
1621512600000|2021-05-20 12:10:00|2188.7|2188.4|2188.5|2188.2|2189.3|2189|2188.2|2187.9|176
1621512900000|2021-05-20 12:15:00|2188.6|2188.3|2186.6|2186.3|2189.1|2188.8|2185.9|2185.6|352
1621513200000|2021-05-20 12:20:00|2187|2186.7|2187.3|2187|2187.8|2187.5|2186.7|2186.4|114
1621513500000|2021-05-20 12:25:00|2187.1|2186.8|2189|2188.7|2189.2|2188.9|2187.1|2186.8|107
1621513800000|2021-05-20 12:30:00|2189.1|2188.8|2189.6|2189.3|2190.5|2190.2|2187.7|2187.4|457
1621514100000|2021-05-20 12:35:00|2189.8|2189.5|2191.2|2190.9|2191.2|2190.9|2189.1|2188.8|146
1621514400000|2021-05-20 12:40:00|2191.4|2191.1|2191.7|2191.4|2192.3|2192|2191.1|2190.8|356
1621514700000|2021-05-20 12:45:00|2191.8|2191.5|2194|2193.7|2194.2|2193.9|2191.6|2191.3|495
1621515000000|2021-05-20 12:50:00|2194.1|2193.8|2195.3|2195|2195.7|2195.4|2193.9|2193.6|323
1621515300000|2021-05-20 12:55:00|2195.1|2194.8|2196.9|2196.6|2196.9|2196.6|2194.9|2194.6|348
1621515600000|2021-05-20 13:00:00|2196.8|2196.5|2196.1|2195.8|2197.2|2196.9|2194.9|2194.6|698
1621515900000|2021-05-20 13:05:00|2196.2|2195.9|2196.5|2196.2|2197.2|2196.9|2195.6|2195.3|443
1621516200000|2021-05-20 13:10:00|2196.7|2196.4|2198.4|2198.1|2198.8|2198.5|2196.7|2196.4|648
1621516500000|2021-05-20 13:15:00|2198.2|2197.9|2196.6|2196.3|2198.8|2198.5|2196.2|2195.9|815
1621516800000|2021-05-20 13:20:00|2196.5|2196.2|2196.7|2196.4|2196.9|2196.6|2194.9|2194.6|637
1621517100000|2021-05-20 13:25:00|2196.5|2196.2|2196.8|2196.5|2197.6|2197.3|2195.3|2195|775
1621517400000|2021-05-20 13:30:00|2195.7|2195.4|2191.2|2190.9|2197.7|2197.4|2191.1|2190.8|6179
1621517700000|2021-05-20 13:35:00|2191.7|2191.4|2180.2|2179.9|2191.7|2191.4|2177.3|2177|5605
1621518000000|2021-05-20 13:40:00|2180.3|2180|2187.3|2187|2187.9|2187.6|2178.2|2177.9|5144
1621518300000|2021-05-20 13:45:00|2187.1|2186.8|2189.5|2189.2|2194.3|2194|2185.4|2185.1|3881
1621518600000|2021-05-20 13:50:00|2189.6|2189.3|2181.3|2181|2192.4|2192.1|2180.5|2180.2|3997
1621518900000|2021-05-20 13:55:00|2181.5|2181.2|2190.9|2190.6|2192|2191.7|2181.3|2181|2239
1621519200000|2021-05-20 14:00:00|2190.7|2190.4|2194.8|2194.5|2195.5|2195.2|2187.9|2187.6|2779
1621519500000|2021-05-20 14:05:00|2194.3|2194|2187.9|2187.6|2197.1|2196.8|2187.8|2187.5|2299
1621519800000|2021-05-20 14:10:00|2188.1|2187.8|2195.2|2194.9|2196.7|2196.4|2188.1|2187.8|2311
1621520100000|2021-05-20 14:15:00|2195.4|2195.1|2196.7|2196.4|2197.1|2196.8|2191|2190.7|1323
1621520400000|2021-05-20 14:20:00|2196.9|2196.6|2199.1|2198.8|2200.3|2200|2195.2|2194.9|2456
1621520700000|2021-05-20 14:25:00|2199.2|2198.9|2199.6|2199.3|2201.5|2201.2|2198.9|2198.6|1353
1621521000000|2021-05-20 14:30:00|2199.5|2199.2|2198.7|2198.4|2200.5|2200.2|2196.5|2196.2|1922
1621521300000|2021-05-20 14:35:00|2198.6|2198.3|2197.5|2197.2|2198.6|2198.3|2194.9|2194.6|1497
1621521600000|2021-05-20 14:40:00|2197.2|2196.9|2202.3|2202|2202.3|2202|2197.1|2196.8|1599
1621521900000|2021-05-20 14:45:00|2202.1|2201.8|2198.3|2198|2203.2|2202.9|2197.9|2197.6|2383
1621522200000|2021-05-20 14:50:00|2197.9|2197.6|2196.8|2196.5|2198.2|2197.9|2194.8|2194.5|1946
1621522500000|2021-05-20 14:55:00|2196.9|2196.6|2195.4|2195.1|2198.4|2198.1|2195|2194.7|1331
1621522800000|2021-05-20 15:00:00|2195.3|2195|2199.2|2198.9|2200.3|2200|2195.3|2195|1190
1621523100000|2021-05-20 15:05:00|2199|2198.7|2197.2|2196.9|2200.4|2200.1|2195.6|2195.3|1034
1621523400000|2021-05-20 15:10:00|2197.3|2197|2199.2|2198.9|2200.9|2200.6|2196.5|2196.2|1759
1621523700000|2021-05-20 15:15:00|2199.3|2199|2200.7|2200.4|2201.2|2200.9|2199.1|2198.8|1194
1621524000000|2021-05-20 15:20:00|2200.6|2200.3|2200.3|2200|2202.3|2202|2199.9|2199.6|1202
1621524300000|2021-05-20 15:25:00|2200.4|2200.1|2199.5|2199.2|2201.3|2201|2198.1|2197.8|1229
1621524600000|2021-05-20 15:30:00|2199.3|2199|2204.1|2203.8|2204.8|2204.5|2199.3|2199|1345
1621524900000|2021-05-20 15:35:00|2204.3|2204|2204.4|2204.1|2205.3|2205|2203.6|2203.3|1363
1621525200000|2021-05-20 15:40:00|2204.3|2204|2202|2201.7|2205.1|2204.8|2200.4|2200.1|1893
1621525500000|2021-05-20 15:45:00|2202.1|2201.8|2203.9|2203.6|2204|2203.7|2201.2|2200.9|1002
1621525800000|2021-05-20 15:50:00|2204.1|2203.8|2202.6|2202.3|2204.6|2204.3|2202|2201.7|1031
1621526100000|2021-05-20 15:55:00|2202.4|2202.1|2203.4|2203.1|2204.3|2204|2202.4|2202.1|798
1621526400000|2021-05-20 16:00:00|2203.5|2203.2|2199.5|2199.2|2203.6|2203.3|2199.2|2198.9|1372
1621526700000|2021-05-20 16:05:00|2199.7|2199.4|2200.2|2199.9|2201.7|2201.4|2198.9|2198.6|1240
1621527000000|2021-05-20 16:10:00|2200|2199.7|2197.6|2197.3|2201.3|2201|2196.7|2196.4|1546
1621527300000|2021-05-20 16:15:00|2197.7|2197.4|2198|2197.7|2199.2|2198.9|2196.9|2196.6|1008
1621527600000|2021-05-20 16:20:00|2198.1|2197.8|2196.9|2196.6|2198.4|2198.1|2196.1|2195.8|811
1621527900000|2021-05-20 16:25:00|2197.1|2196.8|2197.8|2197.5|2198.4|2198.1|2196|2195.7|1088
1621528200000|2021-05-20 16:30:00|2198.1|2197.8|2196.3|2196|2198.5|2198.2|2196|2195.7|505
1621528500000|2021-05-20 16:35:00|2196.4|2196.1|2189.8|2189.5|2196.6|2196.3|2189.2|2188.9|2453
1621528800000|2021-05-20 16:40:00|2189.9|2189.6|2190.4|2190.1|2192.1|2191.8|2189.3|2189|1105
1621529100000|2021-05-20 16:45:00|2190.3|2190|2191.9|2191.6|2193.8|2193.5|2190.3|2190|1329
1621529400000|2021-05-20 16:50:00|2191.8|2191.5|2192.3|2192|2193.5|2193.2|2191.2|2190.9|1045
1621529700000|2021-05-20 16:55:00|2192.2|2191.9|2193.2|2192.9|2194.3|2194|2191.2|2190.9|1106
1621530000000|2021-05-20 17:00:00|2192.6|2192.3|2193.9|2193.6|2194.7|2194.4|2192.2|2191.9|1565
1621530300000|2021-05-20 17:05:00|2193.8|2193.5|2193.4|2193.1|2195.5|2195.2|2193.1|2192.8|3051
1621530600000|2021-05-20 17:10:00|2193.5|2193.2|2197.3|2197|2197.6|2197.3|2193.5|2193.2|759
1621530900000|2021-05-20 17:15:00|2197.5|2197.2|2197.7|2197.4|2197.8|2197.5|2196.3|2196|1052
1621531200000|2021-05-20 17:20:00|2197.8|2197.5|2197.8|2197.5|2198.4|2198.1|2197.3|2197|813
1621531500000|2021-05-20 17:25:00|2197.9|2197.6|2197.8|2197.5|2198.4|2198.1|2196.8|2196.5|816
1621531800000|2021-05-20 17:30:00|2198|2197.7|2198.8|2198.5|2199.4|2199.1|2197.4|2197.1|1129
1621532100000|2021-05-20 17:35:00|2198.7|2198.4|2198|2197.7|2199.6|2199.3|2197.8|2197.5|843
1621532400000|2021-05-20 17:40:00|2197.9|2197.6|2198.1|2197.8|2198.6|2198.3|2197.3|2197|661
1621532700000|2021-05-20 17:45:00|2198|2197.7|2198.3|2198|2198.5|2198.2|2196.6|2196.3|1019
1621533000000|2021-05-20 17:50:00|2198.5|2198.2|2194|2193.7|2198.5|2198.2|2191|2190.7|1466
1621533300000|2021-05-20 17:55:00|2193.8|2193.5|2194.1|2193.8|2194.8|2194.5|2191.6|2191.3|1172
1621533600000|2021-05-20 18:00:00|2193.8|2193.5|2194.6|2194.3|2195.8|2195.5|2192.8|2192.5|1070
1621533900000|2021-05-20 18:05:00|2194.7|2194.4|2194.4|2194.1|2196.1|2195.8|2194.3|2194|656
1621534200000|2021-05-20 18:10:00|2194.7|2194.4|2194.1|2193.8|2196.1|2195.8|2192.2|2191.9|867
1621534500000|2021-05-20 18:15:00|2194.4|2194.1|2195.6|2195.3|2196.6|2196.3|2193|2192.7|1022
1621534800000|2021-05-20 18:20:00|2195.5|2195.2|2195.2|2194.9|2196.2|2195.9|2194.4|2194.1|564
1621535100000|2021-05-20 18:25:00|2195.1|2194.8|2196.5|2196.2|2196.8|2196.5|2193.5|2193.2|515
1621535400000|2021-05-20 18:30:00|2196.8|2196.5|2195.6|2195.3|2197.5|2197.2|2194.8|2194.5|1141
1621535700000|2021-05-20 18:35:00|2195.7|2195.4|2195.9|2195.6|2196.8|2196.5|2195.4|2195.1|421
1621536000000|2021-05-20 18:40:00|2195.8|2195.5|2196|2195.7|2197.4|2197.1|2195.5|2195.2|512
1621536300000|2021-05-20 18:45:00|2196.2|2195.9|2196.7|2196.4|2196.9|2196.6|2194.8|2194.5|439
1621536600000|2021-05-20 18:50:00|2196.5|2196.2|2197.4|2197.1|2197.8|2197.5|2195.2|2194.9|477
1621536900000|2021-05-20 18:55:00|2197.5|2197.2|2199.4|2199.1|2199.9|2199.6|2196.7|2196.4|848
1621537200000|2021-05-20 19:00:00|2199.7|2199.4|2200.9|2200.6|2202.6|2202.3|2197.2|2196.9|1716
1621537500000|2021-05-20 19:05:00|2201|2200.7|2201.3|2201|2201.5|2201.2|2199.5|2199.2|663
1621537800000|2021-05-20 19:10:00|2201.4|2201.1|2204.7|2204.4|2206.6|2206.3|2201.3|2201|1947
1621538100000|2021-05-20 19:15:00|2204.8|2204.5|2208.1|2207.8|2209.3|2209|2204.6|2204.3|1594
1621538400000|2021-05-20 19:20:00|2208.3|2208|2209.3|2209|2209.9|2209.6|2207.6|2207.3|1187
1621538700000|2021-05-20 19:25:00|2209.2|2208.9|2211.2|2210.9|2211.2|2210.9|2208|2207.7|1717
1621539000000|2021-05-20 19:30:00|2211.1|2210.8|2210.1|2209.8|2212.6|2212.3|2209.4|2209.1|1987
1621539300000|2021-05-20 19:35:00|2210.2|2209.9|2207.6|2207.3|2210.8|2210.5|2207.5|2207.2|1286
1621539600000|2021-05-20 19:40:00|2207.7|2207.4|2209.2|2208.9|2209.2|2208.9|2206.5|2206.2|1313
1621539900000|2021-05-20 19:45:00|2209.1|2208.8|2206.2|2205.9|2211|2210.7|2206.2|2205.9|1913
1621540200000|2021-05-20 19:50:00|2206.4|2206.1|2206.8|2206.5|2207.2|2206.9|2204.1|2203.8|2602
1621540500000|2021-05-20 19:55:00|2206.7|2206.4|2208|2207.7|2208.3|2208|2203.9|2203.6|8076
1621540800000|2021-05-20 20:00:00|2207.9|2207.6|2205.8|2205.5|2207.9|2207.6|2205.1|2204.8|3346
1621541100000|2021-05-20 20:05:00|2205.9|2205.6|2204.4|2204.1|2206.4|2206.1|2204.3|2204|1172
1621541400000|2021-05-20 20:10:00|2204.5|2204.2|2204.6|2203.8|2205.7|2205.4|2203.2|2202.9|1249
1621541700000|2021-05-20 20:15:00|2204.7|2203.9|2204.5|2203.7|2204.9|2204.1|2204.2|2203.4|1
1621542000000|2021-05-20 20:20:00|2204.4|2203.6|2204.6|2203.8|2204.7|2203.9|2204.4|2203.6|0
1621542300000|2021-05-20 20:25:00|2204.5|2203.7|2204.8|2204|2204.9|2204.1|2204.5|2203.7|0
1621542600000|2021-05-20 20:30:00|2204.3|2203.5|2205.1|2204.8|2205.2|2204.9|2203|2202.7|265
1621542900000|2021-05-20 20:35:00|2204.7|2204.4|2205.4|2205.1|2206.1|2205.8|2204.7|2204.4|61
1621543200000|2021-05-20 20:40:00|2205.2|2204.9|2205.6|2205.3|2206|2205.7|2205.2|2204.9|45
1621543500000|2021-05-20 20:45:00|2205.4|2205.1|2203.6|2203.3|2205.6|2205.3|2203.4|2203.1|112
1621543800000|2021-05-20 20:50:00|2203.4|2203.1|2204.4|2204.1|2204.7|2204.4|2203|2202.7|116
1621544100000|2021-05-20 20:55:00|2204.3|2204|2203.8|2203|2204.3|2204|2203.2|2202.9|59
1621544400000|2021-05-20 21:00:00|2203.7|2202.9|2203.8|2203|2203.8|2203|2203.6|2202.8|16
1621544700000|2021-05-20 21:05:00|2203.9|2203.1|2203.6|2202.8|2203.9|2203.1|2203.6|2202.8|0
1621545000000|2021-05-20 21:10:00|2203.7|2202.9|2203.6|2202.8|2203.7|2202.9|2203.4|2202.6|0
1621545300000|2021-05-20 21:15:00|2203.7|2202.9|2203.8|2203|2203.9|2203.1|2203.6|2202.8|0
1621545600000|2021-05-20 21:20:00|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|2203.7|2202.9|0
1621545900000|2021-05-20 21:25:00|2203.8|2203|2203.7|2202.9|2203.8|2203|2203.7|2202.9|0
1621546200000|2021-05-20 21:30:00|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1621546500000|2021-05-20 21:35:00|2203.5|2202.7|2203.6|2202.8|2203.6|2202.8|2203.5|2202.7|0
1621546800000|2021-05-20 21:40:00|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|0
1621547100000|2021-05-20 21:45:00|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|2203.6|2202.8|0
1621547400000|2021-05-20 21:50:00|2203.5|2202.7|2203.4|2202.6|2203.6|2202.8|2203.4|2202.6|0
1621547700000|2021-05-20 21:55:00|2203.5|2202.7|2203.6|2202.8|2203.6|2202.8|2203.5|2202.7|0
1621548000000|2021-05-20 22:00:00|2203.8|2203.5|2204.7|2204.4|2206.8|2206.5|2203.6|2203.3|258
1621548300000|2021-05-20 22:05:00|2205|2204.7|2205|2204.7|2206.2|2205.9|2204.4|2204.1|92
1621548600000|2021-05-20 22:10:00|2205.3|2205|2206.8|2206.5|2206.8|2206.5|2205.3|2205|172
1621548900000|2021-05-20 22:15:00|2207.1|2206.8|2206.5|2206.2|2207.3|2207|2206.5|2206.2|81
1621549200000|2021-05-20 22:20:00|2206.4|2206.1|2206.6|2206.3|2206.6|2206.3|2205.8|2205.5|23
1621549500000|2021-05-20 22:25:00|2206.9|2206.6|2207.1|2206.8|2207.6|2207.3|2206.9|2206.6|96
1621549800000|2021-05-20 22:30:00|2207.5|2207.2|2207.7|2207.4|2208.4|2208.1|2207.4|2207.1|50
1621550100000|2021-05-20 22:35:00|2207.8|2207.5|2208.8|2208.5|2209.2|2208.9|2207.7|2207.4|160
1621550400000|2021-05-20 22:40:00|2208.9|2208.6|2207.7|2207.4|2208.9|2208.6|2207.5|2207.2|42
1621550700000|2021-05-20 22:45:00|2207.9|2207.6|2207.3|2207|2208.4|2208.1|2207.2|2206.9|33
1621551000000|2021-05-20 22:50:00|2207.5|2207.2|2208.5|2208.2|2208.5|2208.2|2207.3|2207|34
1621551300000|2021-05-20 22:55:00|2208.8|2208.5|2208.3|2208|2208.8|2208.5|2207.8|2207.5|24
1621551600000|2021-05-20 23:00:00|2208.2|2207.9|2207.6|2207.3|2208.8|2208.5|2207.5|2207.2|40
1621551900000|2021-05-20 23:05:00|2207.8|2207.5|2208|2207.7|2208|2207.7|2207.5|2207.2|11
1621552200000|2021-05-20 23:10:00|2208.5|2208.2|2207.7|2207.4|2208.5|2208.2|2207.7|2207.4|9
1621552500000|2021-05-20 23:15:00|2208|2207.7|2207.5|2207.2|2208|2207.7|2207.5|2207.2|6
1621552800000|2021-05-20 23:20:00|2207.7|2207.4|2208.7|2208.4|2208.7|2208.4|2207.7|2207.4|10
1621553100000|2021-05-20 23:25:00|2208.1|2207.8|2208.6|2208.3|2208.6|2208.3|2208.1|2207.8|7
1621553400000|2021-05-20 23:30:00|2208.8|2208.5|2209.7|2209.4|2210|2209.7|2208.8|2208.5|66
1621553700000|2021-05-20 23:35:00|2209.8|2209.5|2210.2|2209.9|2211.1|2210.8|2209.6|2209.3|67
1621554000000|2021-05-20 23:40:00|2210.1|2209.8|2210.6|2210.3|2210.6|2210.3|2209.8|2209.5|49
1621554300000|2021-05-20 23:45:00|2210.8|2210.5|2211.4|2211.1|2211.8|2211.5|2210.7|2210.4|105
1621554600000|2021-05-20 23:50:00|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2210.4|2210.1|39
1621554900000|2021-05-20 23:55:00|2211.2|2210.9|2212|2211.7|2212.2|2211.9|2211.2|2210.9|39
1621555200000|2021-05-21 00:00:00|2212.2|2211.9|2211.1|2210.8|2213|2212.7|2210.3|2210|48
1621555500000|2021-05-21 00:05:00|2211.4|2211.1|2213.8|2213.5|2213.8|2213.5|2211.3|2211|82
1621555800000|2021-05-21 00:10:00|2214.1|2213.8|2214.3|2214|2215.1|2214.8|2213.9|2213.6|66
1621556100000|2021-05-21 00:15:00|2214.4|2214.1|2212.5|2212.2|2214.4|2214.1|2211.9|2211.6|104
1621556400000|2021-05-21 00:20:00|2212.6|2212.3|2212.7|2212.4|2212.8|2212.5|2211.3|2211|79
1621556700000|2021-05-21 00:25:00|2212.8|2212.5|2213.7|2213.4|2213.8|2213.5|2212.4|2212.1|42
1621557000000|2021-05-21 00:30:00|2213.6|2213.3|2213.6|2213.3|2213.8|2213.5|2212.8|2212.5|49
1621557300000|2021-05-21 00:35:00|2213.8|2213.5|2213.8|2213.5|2214.9|2214.6|2213.8|2213.5|63
1621557600000|2021-05-21 00:40:00|2213.9|2213.6|2214.9|2214.6|2215.6|2215.3|2213.9|2213.6|90
1621557900000|2021-05-21 00:45:00|2215.2|2214.9|2215.3|2215|2215.8|2215.5|2215.1|2214.8|35
1621558200000|2021-05-21 00:50:00|2215|2214.7|2215.1|2214.8|2215.2|2214.9|2214.4|2214.1|28
1621558500000|2021-05-21 00:55:00|2215.4|2215.1|2214.4|2214.1|2215.8|2215.5|2214.4|2214.1|27
1621558800000|2021-05-21 01:00:00|2214.5|2214.2|2214.6|2214.3|2215.3|2215|2214.1|2213.8|60
1621559100000|2021-05-21 01:05:00|2214.5|2214.2|2214.4|2214.1|2214.8|2214.5|2214.4|2214.1|6
1621559400000|2021-05-21 01:10:00|2214.6|2214.3|2215.8|2215.5|2215.8|2215.5|2214.6|2214.3|31
1621559700000|2021-05-21 01:15:00|2215.7|2215.4|2215.1|2214.8|2215.7|2215.4|2214.9|2214.6|18
1621560000000|2021-05-21 01:20:00|2214.9|2214.6|2213|2212.7|2214.9|2214.6|2212.8|2212.5|62
1621560300000|2021-05-21 01:25:00|2213.2|2212.9|2213.3|2213|2213.5|2213.2|2212.9|2212.6|18
1621560600000|2021-05-21 01:30:00|2213.2|2212.9|2214.1|2213.8|2214.7|2214.4|2213.2|2212.9|25
1621560900000|2021-05-21 01:35:00|2214.4|2214.1|2213.5|2213.2|2214.5|2214.2|2213.3|2213|30
1621561200000|2021-05-21 01:40:00|2213.3|2213|2212.2|2211.9|2213.4|2213.1|2212.1|2211.8|64
1621561500000|2021-05-21 01:45:00|2212|2211.7|2213.2|2212.9|2214|2213.7|2211.7|2211.4|57
1621561800000|2021-05-21 01:50:00|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2211.9|2211.6|51
1621562100000|2021-05-21 01:55:00|2212.1|2211.8|2210.5|2210.2|2212.2|2211.9|2210.1|2209.8|97
1621562400000|2021-05-21 02:00:00|2210.1|2209.8|2209.4|2209.1|2210.5|2210.2|2208.4|2208.1|136
1621562700000|2021-05-21 02:05:00|2209|2208.7|2209.6|2209.3|2210|2209.7|2208.4|2208.1|49
1621563000000|2021-05-21 02:10:00|2209|2208.7|2208.5|2208.2|2209.9|2209.6|2208.5|2208.2|25
1621563300000|2021-05-21 02:15:00|2208.3|2208|2206.6|2206.3|2208.3|2208|2206.6|2206.3|152
1621563600000|2021-05-21 02:20:00|2206.7|2206.4|2207.9|2207.6|2208.2|2207.9|2206.5|2206.2|57
1621563900000|2021-05-21 02:25:00|2209.3|2209|2208.7|2208.4|2209.3|2209|2208.6|2208.3|6
1621564200000|2021-05-21 02:30:00|2208.1|2207.8|2207.9|2207.6|2208.8|2208.5|2207.5|2207.2|26
1621564500000|2021-05-21 02:35:00|2208.8|2208.5|2208.5|2208.2|2209.3|2209|2208.5|2208.2|19
1621564800000|2021-05-21 02:40:00|2207.8|2207.5|2209.1|2208.8|2209.1|2208.8|2207.7|2207.4|9
1621565100000|2021-05-21 02:45:00|2208.7|2208.4|2209.3|2209|2209.8|2209.5|2208.7|2208.4|6
1621565400000|2021-05-21 02:50:00|2209.7|2209.4|2210.5|2210.2|2210.5|2210.2|2209.4|2209.1|11
1621565700000|2021-05-21 02:55:00|2210.4|2210.1|2210|2209.7|2210.4|2210.1|2210|2209.7|10
1621566000000|2021-05-21 03:00:00|2210.3|2210|2210.6|2210.3|2211.4|2211.1|2210.2|2209.9|26
1621566300000|2021-05-21 03:05:00|2210.9|2210.6|2209.8|2209.5|2210.9|2210.6|2209.8|2209.5|11
1621566600000|2021-05-21 03:10:00|2209.6|2209.3|2208.8|2208.5|2209.9|2209.6|2208.8|2208.5|17
1621566900000|2021-05-21 03:15:00|2208.7|2208.4|2210.4|2210.1|2210.4|2210.1|2208.5|2208.2|27
1621567200000|2021-05-21 03:20:00|2210.1|2209.8|2209.7|2209.4|2210.7|2210.4|2209.6|2209.3|10
1621567500000|2021-05-21 03:25:00|2209.3|2209|2209.8|2209.5|2209.8|2209.5|2209.3|2209|26
1621567800000|2021-05-21 03:30:00|2209.6|2209.3|2209.9|2209.6|2211.3|2211|2209.6|2209.3|41
1621568100000|2021-05-21 03:35:00|2209.5|2209.2|2210.5|2210.2|2210.5|2210.2|2209.5|2209.2|27
1621568400000|2021-05-21 03:40:00|2210.9|2210.6|2210.8|2210.5|2211.3|2211|2210.7|2210.4|9
1621568700000|2021-05-21 03:45:00|2210.6|2210.3|2210|2209.7|2210.6|2210.3|2210|2209.7|11
1621569000000|2021-05-21 03:50:00|2209.9|2209.6|2209|2208.7|2209.9|2209.6|2208.8|2208.5|122
1621569300000|2021-05-21 03:55:00|2209.2|2208.9|2209.7|2209.4|2209.7|2209.4|2208.6|2208.3|18
1621569600000|2021-05-21 04:00:00|2209.5|2209.2|2209.1|2208.8|2209.6|2209.3|2208.7|2208.4|15
1621569900000|2021-05-21 04:05:00|2209.4|2209.1|2209.8|2209.5|2209.8|2209.5|2209.4|2209.1|10
1621570200000|2021-05-21 04:10:00|2209.7|2209.4|2210.8|2210.5|2211|2210.7|2209.7|2209.4|36
1621570500000|2021-05-21 04:15:00|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|2210.6|2210.3|1
1621570800000|2021-05-21 04:20:00|2210.8|2210.5|2212.1|2211.8|2212.1|2211.8|2210.7|2210.4|20
1621571100000|2021-05-21 04:25:00|2212.4|2212.1|2212.3|2212|2213.1|2212.8|2212.1|2211.8|36
1621571400000|2021-05-21 04:30:00|2212.6|2212.3|2212.3|2212|2213.3|2213|2212|2211.7|32
1621571700000|2021-05-21 04:35:00|2212.4|2212.1|2212|2211.7|2212.4|2212.1|2211.8|2211.5|9
1621572000000|2021-05-21 04:40:00|2212.2|2211.9|2211.8|2211.5|2212.2|2211.9|2211.8|2211.5|7
1621572300000|2021-05-21 04:45:00|2211.9|2211.6|2212.5|2212.2|2212.5|2212.2|2211.9|2211.6|3
1621572600000|2021-05-21 04:50:00|2212.9|2212.6|2212.2|2211.9|2213|2212.7|2211.4|2211.1|20
1621572900000|2021-05-21 04:55:00|2212.3|2212|2212|2211.7|2212.3|2212|2212|2211.7|6
1621573200000|2021-05-21 05:00:00|2212.4|2212.1|2213.4|2213.1|2213.4|2213.1|2212.4|2212.1|26
1621573500000|2021-05-21 05:05:00|2213.5|2213.2|2214.1|2213.8|2214.1|2213.8|2213|2212.7|41
1621573800000|2021-05-21 05:10:00|2213.9|2213.6|2213.4|2213.1|2213.9|2213.6|2213.1|2212.8|14
1621574100000|2021-05-21 05:15:00|2213.7|2213.4|2213.3|2213|2213.7|2213.4|2213.2|2212.9|22
1621574400000|2021-05-21 05:20:00|2213.6|2213.3|2213|2212.7|2214.2|2213.9|2212.9|2212.6|29
1621574700000|2021-05-21 05:25:00|2213.1|2212.8|2212.6|2212.3|2213.8|2213.5|2212.6|2212.3|36
1621575000000|2021-05-21 05:30:00|2212.8|2212.5|2214|2213.7|2214|2213.7|2212.6|2212.3|11
1621575300000|2021-05-21 05:35:00|2213.5|2213.2|2212.5|2212.2|2213.5|2213.2|2211.4|2211.1|32
1621575600000|2021-05-21 05:40:00|2211.9|2211.6|2211|2210.7|2212.3|2212|2211|2210.7|15
1621575900000|2021-05-21 05:45:00|2210.5|2210.2|2211.5|2211.2|2211.5|2211.2|2210.5|2210.2|16
1621576200000|2021-05-21 05:50:00|2211.1|2210.8|2210.7|2210.4|2211.1|2210.8|2209.9|2209.6|9
1621576500000|2021-05-21 05:55:00|2211.4|2211.1|2211.8|2211.5|2211.8|2211.5|2210.9|2210.6|14
1621576800000|2021-05-21 06:00:00|2212.1|2211.8|2213.5|2213.2|2213.5|2213.2|2212.1|2211.8|38
1621577100000|2021-05-21 06:05:00|2213.4|2213.1|2213|2212.7|2214.4|2214.1|2213|2212.7|54
1621577400000|2021-05-21 06:10:00|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2212.4|2212.1|32
1621577700000|2021-05-21 06:15:00|2213.9|2213.6|2213.7|2213.4|2214.4|2214.1|2213.2|2212.9|45
1621578000000|2021-05-21 06:20:00|2213.6|2213.3|2213.7|2213.4|2214.1|2213.8|2213.2|2212.9|7
1621578300000|2021-05-21 06:25:00|2213.6|2213.3|2213.6|2213.3|2213.7|2213.4|2213.3|2213|17
1621578600000|2021-05-21 06:30:00|2214|2213.7|2214.8|2214.5|2215.3|2215|2214|2213.7|55
1621578900000|2021-05-21 06:35:00|2215.1|2214.8|2214.9|2214.6|2215.4|2215.1|2214.5|2214.2|72
1621579200000|2021-05-21 06:40:00|2214.5|2214.2|2214.4|2214.1|2214.7|2214.4|2214.1|2213.8|28
1621579500000|2021-05-21 06:45:00|2213.9|2213.6|2213.9|2213.6|2214.2|2213.9|2213.5|2213.2|19
1621579800000|2021-05-21 06:50:00|2214.4|2214.1|2214.8|2214.5|2215.3|2215|2214.4|2214.1|16
1621580100000|2021-05-21 06:55:00|2214.1|2213.8|2214.5|2214.2|2214.9|2214.6|2213.9|2213.6|24
1621580400000|2021-05-21 07:00:00|2213.3|2213|2213.8|2213.5|2215.6|2215.3|2213.3|2213|62
1621580700000|2021-05-21 07:05:00|2213.4|2213.1|2213.7|2213.4|2214.4|2214.1|2211.9|2211.6|45
1621581000000|2021-05-21 07:10:00|2213.3|2213|2215|2214.7|2215.2|2214.9|2213.3|2213|65
1621581300000|2021-05-21 07:15:00|2214.9|2214.6|2217.6|2217.3|2219.1|2218.8|2214.9|2214.6|292
1621581600000|2021-05-21 07:20:00|2217.3|2217|2217.5|2217.2|2217.9|2217.6|2216.7|2216.4|84
1621581900000|2021-05-21 07:25:00|2217.4|2217.1|2218.2|2217.9|2219.2|2218.9|2217.4|2217.1|109
1621582200000|2021-05-21 07:30:00|2217.6|2217.3|2215.8|2215.5|2219|2218.7|2215|2214.7|571
1621582500000|2021-05-21 07:35:00|2215.7|2215.4|2216|2215.7|2216.6|2216.3|2214.8|2214.5|78
1621582800000|2021-05-21 07:40:00|2215.7|2215.4|2215|2214.7|2216.4|2216.1|2214.5|2214.2|51
1621583100000|2021-05-21 07:45:00|2215.1|2214.8|2213.8|2213.5|2215.4|2215.1|2213.5|2213.2|40
1621583400000|2021-05-21 07:50:00|2213.5|2213.2|2213.4|2213.1|2213.8|2213.5|2212.4|2212.1|38
1621583700000|2021-05-21 07:55:00|2213.1|2212.8|2212.8|2212.5|2213.7|2213.4|2212.7|2212.4|16
1621584000000|2021-05-21 08:00:00|2212.7|2212.4|2212.5|2212.2|2214.6|2214.3|2212.4|2212.1|100
1621584300000|2021-05-21 08:05:00|2212.2|2211.9|2211.2|2210.9|2212.2|2211.9|2210.7|2210.4|109
1621584600000|2021-05-21 08:10:00|2211.4|2211.1|2211.6|2211.3|2211.6|2211.3|2210.3|2210|73
1621584900000|2021-05-21 08:15:00|2211.3|2211|2211.5|2211.2|2211.8|2211.5|2209.4|2209.1|81
1621585200000|2021-05-21 08:20:00|2210.7|2210.4|2210.4|2210.1|2211|2210.7|2208.8|2208.5|99
1621585500000|2021-05-21 08:25:00|2210.6|2210.3|2211.3|2211|2212.4|2212.1|2210.3|2210|74
1621585800000|2021-05-21 08:30:00|2211.5|2211.2|2211.5|2211.2|2212.6|2212.3|2211.5|2211.2|31
1621586100000|2021-05-21 08:35:00|2211.4|2211.1|2210.2|2209.9|2211.4|2211.1|2210.2|2209.9|24
1621586400000|2021-05-21 08:40:00|2210.4|2210.1|2211.7|2211.4|2212.5|2212.2|2210.4|2210.1|62
1621586700000|2021-05-21 08:45:00|2212.6|2212.3|2212.4|2212.1|2213.4|2213.1|2212.3|2212|22
1621587000000|2021-05-21 08:50:00|2212.9|2212.6|2212.4|2212.1|2213.2|2212.9|2212.4|2212.1|18
1621587300000|2021-05-21 08:55:00|2212.6|2212.3|2213.7|2213.4|2213.7|2213.4|2212.2|2211.9|26
1621587600000|2021-05-21 09:00:00|2214.2|2213.9|2215.8|2215.5|2216.2|2215.9|2214|2213.7|200
1621587900000|2021-05-21 09:05:00|2215.7|2215.4|2215.9|2215.6|2216.4|2216.1|2215.4|2215.1|90
1621588200000|2021-05-21 09:10:00|2216|2215.7|2216|2215.7|2216.8|2216.5|2215.9|2215.6|37
1621588500000|2021-05-21 09:15:00|2216.3|2216|2215|2214.7|2216.9|2216.6|2214.9|2214.6|41
1621588800000|2021-05-21 09:20:00|2215.1|2214.8|2214.8|2214.5|2215.8|2215.5|2214.7|2214.4|50
1621589100000|2021-05-21 09:25:00|2215|2214.7|2215.5|2215.2|2215.5|2215.2|2214|2213.7|19
1621589400000|2021-05-21 09:30:00|2215.4|2215.1|2214.3|2214|2215.4|2215.1|2214|2213.7|59
1621589700000|2021-05-21 09:35:00|2214.2|2213.9|2215.6|2215.3|2216.4|2216.1|2214.2|2213.9|44
1621590000000|2021-05-21 09:40:00|2215.8|2215.5|2216.5|2216.2|2217.1|2216.8|2215.8|2215.5|93
1621590300000|2021-05-21 09:45:00|2216.6|2216.3|2216.8|2216.5|2216.9|2216.6|2216.3|2216|89
1621590600000|2021-05-21 09:50:00|2216.4|2216.1|2217.3|2217|2218.9|2218.6|2216.4|2216.1|131
1621590900000|2021-05-21 09:55:00|2217|2216.7|2216.7|2216.4|2217.4|2217.1|2216.6|2216.3|51
1621591200000|2021-05-21 10:00:00|2216.6|2216.3|2217.2|2216.9|2217.6|2217.3|2215.7|2215.4|49
1621591500000|2021-05-21 10:05:00|2216.8|2216.5|2216.2|2215.9|2217.6|2217.3|2216.2|2215.9|35
1621591800000|2021-05-21 10:10:00|2216.5|2216.2|2216.4|2216.1|2216.8|2216.5|2215.8|2215.5|25
1621592100000|2021-05-21 10:15:00|2216.5|2216.2|2218.2|2217.9|2218.2|2217.9|2216.5|2216.2|52
1621592400000|2021-05-21 10:20:00|2218.6|2218.3|2219.6|2219.3|2219.6|2219.3|2218.2|2217.9|89
1621592700000|2021-05-21 10:25:00|2219.1|2218.8|2218.6|2218.3|2220|2219.7|2218.4|2218.1|91
1621593000000|2021-05-21 10:30:00|2218.7|2218.4|2218.1|2217.8|2218.9|2218.6|2217.8|2217.5|58
1621593300000|2021-05-21 10:35:00|2218|2217.7|2216.4|2216.1|2218|2217.7|2216.4|2216.1|35
1621593600000|2021-05-21 10:40:00|2216.5|2216.2|2215.6|2215.3|2216.7|2216.4|2215.6|2215.3|54
1621593900000|2021-05-21 10:45:00|2215.8|2215.5|2216.2|2215.9|2216.5|2216.2|2215.6|2215.3|27
1621594200000|2021-05-21 10:50:00|2216.4|2216.1|2215.9|2215.6|2216.4|2216.1|2215.3|2215|102
1621594500000|2021-05-21 10:55:00|2215.7|2215.4|2214.5|2214.2|2216.1|2215.8|2214.3|2214|93
1621594800000|2021-05-21 11:00:00|2214.6|2214.3|2217.3|2217|2217.4|2217.1|2214.5|2214.2|164
1621595100000|2021-05-21 11:05:00|2217.2|2216.9|2218.3|2218|2218.5|2218.2|2217.2|2216.9|127
1621595400000|2021-05-21 11:10:00|2218.5|2218.2|2219.1|2218.8|2219.2|2218.9|2217.8|2217.5|107
1621595700000|2021-05-21 11:15:00|2219.2|2218.9|2218.8|2218.5|2219.6|2219.3|2218.6|2218.3|95
1621596000000|2021-05-21 11:20:00|2218.7|2218.4|2218.6|2218.3|2218.8|2218.5|2217.9|2217.6|101
1621596300000|2021-05-21 11:25:00|2218.8|2218.5|2219.5|2219.2|2219.7|2219.4|2218.1|2217.8|112
1621596600000|2021-05-21 11:30:00|2219.4|2219.1|2222.3|2222|2223.2|2222.9|2219.3|2219|501
1621596900000|2021-05-21 11:35:00|2222.4|2222.1|2223|2222.7|2223.1|2222.8|2222.4|2222.1|154
1621597200000|2021-05-21 11:40:00|2223.2|2222.9|2222.8|2222.5|2223.5|2223.2|2222.6|2222.3|119
1621597500000|2021-05-21 11:45:00|2223.1|2222.8|2222.4|2222.1|2223.8|2223.5|2222.4|2222.1|106
1621597800000|2021-05-21 11:50:00|2222.6|2222.3|2223.1|2222.8|2223.3|2223|2222.3|2222|111
1621598100000|2021-05-21 11:55:00|2222.9|2222.6|2222.5|2222.2|2223|2222.7|2222.2|2221.9|151
1621598400000|2021-05-21 12:00:00|2222.7|2222.4|2222.5|2222.2|2222.8|2222.5|2221.8|2221.5|228
1621598700000|2021-05-21 12:05:00|2222.6|2222.3|2222|2221.7|2222.9|2222.6|2221.9|2221.6|165
1621599000000|2021-05-21 12:10:00|2221.9|2221.6|2221.6|2221.3|2222.4|2222.1|2221.5|2221.2|141
1621599300000|2021-05-21 12:15:00|2221.8|2221.5|2221.8|2221.5|2222.1|2221.8|2221.2|2220.9|63
1621599600000|2021-05-21 12:20:00|2221.9|2221.6|2222.3|2222|2223.4|2223.1|2221.3|2221|220
1621599900000|2021-05-21 12:25:00|2222.6|2222.3|2222.4|2222.1|2223.1|2222.8|2222|2221.7|111
1621600200000|2021-05-21 12:30:00|2222.1|2221.8|2221.1|2220.8|2222.5|2222.2|2220.9|2220.6|170
1621600500000|2021-05-21 12:35:00|2221|2220.7|2220.9|2220.6|2221.8|2221.5|2220.7|2220.4|145
1621600800000|2021-05-21 12:40:00|2221.3|2221|2220.7|2220.4|2221.3|2221|2220.2|2219.9|199
1621601100000|2021-05-21 12:45:00|2220.5|2220.2|2221.3|2221|2222|2221.7|2220.5|2220.2|187
1621601400000|2021-05-21 12:50:00|2221.4|2221.1|2221.2|2220.9|2222|2221.7|2220.5|2220.2|129
1621601700000|2021-05-21 12:55:00|2221.1|2220.8|2221.5|2221.2|2221.8|2221.5|2221.1|2220.8|122
1621602000000|2021-05-21 13:00:00|2221.8|2221.5|2220.9|2220.6|2221.8|2221.5|2220.2|2219.9|326
1621602300000|2021-05-21 13:05:00|2221.1|2220.8|2221|2220.7|2221.4|2221.1|2219.8|2219.5|159
1621602600000|2021-05-21 13:10:00|2221.2|2220.9|2223.8|2223.5|2224.1|2223.8|2220.9|2220.6|336
1621602900000|2021-05-21 13:15:00|2223.9|2223.6|2223.6|2223.3|2224.9|2224.6|2223|2222.7|375
1621603200000|2021-05-21 13:20:00|2223.5|2223.2|2226.1|2225.8|2226.1|2225.8|2223.5|2223.2|531
1621603500000|2021-05-21 13:25:00|2226.2|2225.9|2226.7|2226.4|2228.1|2227.8|2225.8|2225.5|1382
1621603800000|2021-05-21 13:30:00|2226.3|2226|2226.6|2226.3|2230.1|2229.8|2222.5|2222.2|5661
1621604100000|2021-05-21 13:35:00|2226.9|2226.6|2226.8|2226.5|2227.5|2227.2|2223.8|2223.5|2353
1621604400000|2021-05-21 13:40:00|2226.5|2226.2|2229.6|2229.3|2231.6|2231.3|2226|2225.7|2752
1621604700000|2021-05-21 13:45:00|2229.5|2229.2|2228.3|2228|2229.7|2229.4|2225.1|2224.8|2539
1621605000000|2021-05-21 13:50:00|2228.2|2227.9|2229.6|2229.3|2230.5|2230.2|2224.7|2224.4|1897
1621605300000|2021-05-21 13:55:00|2229.4|2229.1|2235.7|2235.4|2237.3|2237|2229.4|2229.1|2211
1621605600000|2021-05-21 14:00:00|2235.4|2235.1|2234.6|2234.3|2237.7|2237.4|2232.4|2232.1|2578
1621605900000|2021-05-21 14:05:00|2234.4|2234.1|2233.8|2233.5|2235.3|2235|2229.2|2228.9|2253
1621606200000|2021-05-21 14:10:00|2234.1|2233.8|2231.8|2231.5|2235.9|2235.6|2231.4|2231.1|1591
1621606500000|2021-05-21 14:15:00|2231.9|2231.6|2226.6|2226.3|2231.9|2231.6|2224|2223.7|2329
1621606800000|2021-05-21 14:20:00|2226.5|2226.2|2226.6|2226.3|2229|2228.7|2224.3|2224|1676
1621607100000|2021-05-21 14:25:00|2226.7|2226.4|2226.2|2225.9|2228.1|2227.8|2223.8|2223.5|1216
1621607400000|2021-05-21 14:30:00|2226.1|2225.8|2230.6|2230.3|2231.1|2230.8|2225.5|2225.2|1440
1621607700000|2021-05-21 14:35:00|2230.8|2230.5|2223.6|2223.3|2231.4|2231.1|2222.1|2221.8|2023
1621608000000|2021-05-21 14:40:00|2223.5|2223.2|2224.2|2223.9|2225.3|2225|2221.6|2221.3|1709
1621608300000|2021-05-21 14:45:00|2224|2223.7|2223.6|2223.3|2224.5|2224.2|2220.6|2220.3|1418
1621608600000|2021-05-21 14:50:00|2223.9|2223.6|2227.1|2226.8|2228|2227.7|2223.4|2223.1|1642
1621608900000|2021-05-21 14:55:00|2227.5|2227.2|2230.7|2230.4|2230.9|2230.6|2227.5|2227.2|1272
1621609200000|2021-05-21 15:00:00|2230.9|2230.6|2230.7|2230.4|2231.6|2231.3|2229.9|2229.6|1202
1621609500000|2021-05-21 15:05:00|2230.8|2230.5|2233.8|2233.5|2234.3|2234|2230.8|2230.5|1741
1621609800000|2021-05-21 15:10:00|2234|2233.7|2232.2|2231.9|2235.3|2235|2232|2231.7|1524
1621610100000|2021-05-21 15:15:00|2232|2231.7|2228.9|2228.6|2233.1|2232.8|2228.2|2227.9|1381
1621610400000|2021-05-21 15:20:00|2229.2|2228.9|2228.4|2228.1|2230.5|2230.2|2227.6|2227.3|1147
1621610700000|2021-05-21 15:25:00|2228.5|2228.2|2222|2221.7|2229.8|2229.5|2221.5|2221.2|2418
1621611000000|2021-05-21 15:30:00|2222.1|2221.8|2223.5|2223.2|2224.6|2224.3|2220.4|2220.1|1739
1621611300000|2021-05-21 15:35:00|2223.4|2223.1|2224.9|2224.6|2225.3|2225|2222.7|2222.4|698
1621611600000|2021-05-21 15:40:00|2224.7|2224.4|2225.3|2225|2226.3|2226|2223.4|2223.1|954
1621611900000|2021-05-21 15:45:00|2225.6|2225.3|2223.7|2223.4|2226.3|2226|2223.7|2223.4|1071
1621612200000|2021-05-21 15:50:00|2223.9|2223.6|2220.9|2220.6|2225.1|2224.8|2220.3|2220|876
1621612500000|2021-05-21 15:55:00|2221|2220.7|2220.3|2220|2221.5|2221.2|2218.3|2218|1308
1621612800000|2021-05-21 16:00:00|2220.6|2220.3|2221.1|2220.8|2221.6|2221.3|2218.9|2218.6|1215
1621613100000|2021-05-21 16:05:00|2220.9|2220.6|2216.3|2216|2222.1|2221.8|2215.9|2215.6|2134
1621613400000|2021-05-21 16:10:00|2216.2|2215.9|2218.8|2218.5|2220.2|2219.9|2215.3|2215|1228
1621613700000|2021-05-21 16:15:00|2218.7|2218.4|2219|2218.7|2220.7|2220.4|2217.8|2217.5|811
1621614000000|2021-05-21 16:20:00|2218.9|2218.6|2218.6|2218.3|2219.7|2219.4|2216.8|2216.5|841
1621614300000|2021-05-21 16:25:00|2218.7|2218.4|2219.1|2218.8|2219.4|2219.1|2216.9|2216.6|583
1621614600000|2021-05-21 16:30:00|2219.2|2218.9|2218.3|2218|2220.2|2219.9|2218.2|2217.9|666
1621614900000|2021-05-21 16:35:00|2218.4|2218.1|2218.1|2217.8|2218.7|2218.4|2216.4|2216.1|739
1621615200000|2021-05-21 16:40:00|2218.2|2217.9|2220.3|2220|2220.5|2220.2|2217.8|2217.5|782
1621615500000|2021-05-21 16:45:00|2220.2|2219.9|2217.2|2216.9|2220.2|2219.9|2215.4|2215.1|942
1621615800000|2021-05-21 16:50:00|2217.7|2217.4|2213.1|2212.8|2217.8|2217.5|2213.1|2212.8|864
1621616100000|2021-05-21 16:55:00|2213|2212.7|2215.2|2214.9|2216.3|2216|2210.1|2209.8|1490
1621616400000|2021-05-21 17:00:00|2215.1|2214.8|2216.2|2215.9|2216.4|2216.1|2213.8|2213.5|1184
1621616700000|2021-05-21 17:05:00|2215.9|2215.6|2215.9|2215.6|2217.1|2216.8|2215.3|2215|674
1621617000000|2021-05-21 17:10:00|2215.8|2215.5|2215.8|2215.5|2217.3|2217|2215.5|2215.2|646
1621617300000|2021-05-21 17:15:00|2215.6|2215.3|2217.2|2216.9|2217.4|2217.1|2215.6|2215.3|587
1621617600000|2021-05-21 17:20:00|2217.3|2217|2219.6|2219.3|2220.9|2220.6|2217.3|2217|949
1621617900000|2021-05-21 17:25:00|2219.5|2219.2|2219.4|2219.1|2220.2|2219.9|2218.1|2217.8|474
1621618200000|2021-05-21 17:30:00|2219.5|2219.2|2221.2|2220.9|2221.4|2221.1|2218.7|2218.4|711
1621618500000|2021-05-21 17:35:00|2221.3|2221|2220.6|2220.3|2221.7|2221.4|2220|2219.7|576
1621618800000|2021-05-21 17:40:00|2220.5|2220.2|2220|2219.7|2221.3|2221|2218.8|2218.5|1447
1621619100000|2021-05-21 17:45:00|2220.1|2219.8|2220.6|2220.3|2221.3|2221|2219.6|2219.3|415
1621619400000|2021-05-21 17:50:00|2220.7|2220.4|2220.6|2220.3|2221.6|2221.3|2219.8|2219.5|373
1621619700000|2021-05-21 17:55:00|2220.8|2220.5|2220.9|2220.6|2221.2|2220.9|2219.8|2219.5|424
1621620000000|2021-05-21 18:00:00|2221.2|2220.9|2220|2219.7|2221.6|2221.3|2217.9|2217.6|928
1621620300000|2021-05-21 18:05:00|2220.1|2219.8|2221.7|2221.4|2222.8|2222.5|2219.8|2219.5|734
1621620600000|2021-05-21 18:10:00|2221.8|2221.5|2222.1|2221.8|2222.7|2222.4|2220.7|2220.4|557
1621620900000|2021-05-21 18:15:00|2221.8|2221.5|2222.7|2222.4|2223.1|2222.8|2221.8|2221.5|487
1621621200000|2021-05-21 18:20:00|2222.5|2222.2|2222.2|2221.9|2222.7|2222.4|2221.4|2221.1|490
1621621500000|2021-05-21 18:25:00|2222.4|2222.1|2220.4|2220.1|2222.7|2222.4|2219.3|2219|1046
1621621800000|2021-05-21 18:30:00|2220.7|2220.4|2221.6|2221.3|2222.9|2222.6|2220.2|2219.9|735
1621622100000|2021-05-21 18:35:00|2221.5|2221.2|2220.3|2220|2223.1|2222.8|2218.8|2218.5|1179
1621622400000|2021-05-21 18:40:00|2220.4|2220.1|2220|2219.7|2220.5|2220.2|2219|2218.7|555
1621622700000|2021-05-21 18:45:00|2220.1|2219.8|2220.9|2220.6|2221.4|2221.1|2219.9|2219.6|572
1621623000000|2021-05-21 18:50:00|2221.1|2220.8|2222.1|2221.8|2222.6|2222.3|2220.9|2220.6|642
1621623300000|2021-05-21 18:55:00|2222.2|2221.9|2223.5|2223.2|2224.1|2223.8|2221.8|2221.5|609
1621623600000|2021-05-21 19:00:00|2223.7|2223.4|2222.8|2222.5|2224.1|2223.8|2221.2|2220.9|617
1621623900000|2021-05-21 19:05:00|2223.1|2222.8|2223.5|2223.2|2224.2|2223.9|2222|2221.7|556
1621624200000|2021-05-21 19:10:00|2223.3|2223|2223.6|2223.3|2226.3|2226|2223.2|2222.9|1151
1621624500000|2021-05-21 19:15:00|2223.7|2223.4|2224.2|2223.9|2225.5|2225.2|2223.1|2222.8|590
1621624800000|2021-05-21 19:20:00|2224.4|2224.1|2224.5|2224.2|2225.2|2224.9|2223.6|2223.3|583
1621625100000|2021-05-21 19:25:00|2224.4|2224.1|2225.4|2225.1|2226|2225.7|2223.3|2223|1130
1621625400000|2021-05-21 19:30:00|2225.6|2225.3|2224.1|2223.8|2225.6|2225.3|2223.5|2223.2|1141
1621625700000|2021-05-21 19:35:00|2224.3|2224|2224.4|2224.1|2226.8|2226.5|2223.6|2223.3|1997
1621626000000|2021-05-21 19:40:00|2224.3|2224|2220.4|2220.1|2224.6|2224.3|2220.4|2220.1|1870
1621626300000|2021-05-21 19:45:00|2220.3|2220|2220.7|2220.4|2221.1|2220.8|2218.1|2217.8|1704
1621626600000|2021-05-21 19:50:00|2220.6|2220.3|2220.2|2219.9|2222.4|2222.1|2219.8|2219.5|2587
1621626900000|2021-05-21 19:55:00|2220.3|2220|2215.3|2215|2220.7|2220.4|2214.1|2213.8|9007
1621627200000|2021-05-21 20:00:00|2214.9|2214.6|2218.1|2217.8|2218.3|2218|2214.5|2214.2|3325
1621627500000|2021-05-21 20:05:00|2218.3|2218|2217.8|2217.5|2218.6|2218.3|2217.3|2217|1142
1621627800000|2021-05-21 20:10:00|2218.2|2217.9|2218|2217.2|2218.2|2217.9|2217.1|2216.8|742
1621628100000|2021-05-21 20:15:00|2217.9|2217.1|2214.8|2214|2217.9|2217.1|2214.7|2213.9|0
1621628400000|2021-05-21 20:20:00|2214.9|2214.1|2214.5|2213.7|2215|2214.2|2214.5|2213.7|0
1621628700000|2021-05-21 20:25:00|2214.6|2213.8|2214.1|2213.3|2214.7|2213.9|2213.8|2213|0
1621629000000|2021-05-21 20:30:00|2217.9|2217.6|2217.7|2217.4|2218.3|2218|2216.7|2216.4|289
1621629300000|2021-05-21 20:35:00|2217.6|2217.3|2217.6|2217.3|2217.7|2217.4|2217.1|2216.8|51
1621629600000|2021-05-21 20:40:00|2217.4|2217.1|2216.7|2216.4|2217.4|2217.1|2216.6|2216.3|86
1621629900000|2021-05-21 20:45:00|2216.9|2216.6|2216.4|2216.1|2216.9|2216.6|2216.4|2216.1|113
1621630200000|2021-05-21 20:50:00|2216.5|2216.2|2216.8|2216.5|2216.8|2216.5|2216.1|2215.8|95
1621630500000|2021-05-21 20:55:00|2216.6|2216.3|2217.7|2216.9|2217.7|2217.2|2216.5|2216.2|95
1621807200000|2021-05-23 22:00:00|2210.1|2209.8|2210.1|2209.8|2210.6|2210.3|2202.4|2202.1|974
1621807500000|2021-05-23 22:05:00|2209.7|2209.4|2209.1|2208.8|2210.1|2209.8|2206.5|2206.2|309
1621807800000|2021-05-23 22:10:00|2209.6|2209.3|2211|2210.7|2211.3|2211|2209.2|2208.9|145
1621808100000|2021-05-23 22:15:00|2211.4|2211.1|2210.7|2210.4|2211.4|2211.1|2209.8|2209.5|111
1621808400000|2021-05-23 22:20:00|2211.1|2210.8|2212.5|2212.2|2212.9|2212.6|2210.9|2210.6|64
1621808700000|2021-05-23 22:25:00|2212.4|2212.1|2212.7|2212.4|2212.9|2212.6|2211.9|2211.6|19
1621809000000|2021-05-23 22:30:00|2213.2|2212.9|2210.6|2210.3|2213.2|2212.9|2210.1|2209.8|169
1621809300000|2021-05-23 22:35:00|2211.1|2210.8|2212.4|2212.1|2212.5|2212.2|2210.6|2210.3|59
1621809600000|2021-05-23 22:40:00|2212.7|2212.4|2212.7|2212.4|2213.5|2213.2|2212.7|2212.4|29
1621809900000|2021-05-23 22:45:00|2213.1|2212.8|2213.2|2212.9|2214.2|2213.9|2213|2212.7|23
1621810200000|2021-05-23 22:50:00|2212.9|2212.6|2212.3|2212|2212.9|2212.6|2211.9|2211.6|26
1621810500000|2021-05-23 22:55:00|2212.6|2212.3|2212.8|2212.5|2213|2212.7|2212.6|2212.3|9
1621810800000|2021-05-23 23:00:00|2213.2|2212.9|2213.7|2213.4|2213.7|2213.4|2213.2|2212.9|13
1621811100000|2021-05-23 23:05:00|2213.8|2213.5|2215.6|2215.3|2216.3|2216|2213.7|2213.4|91
1621811400000|2021-05-23 23:10:00|2215.2|2214.9|2215.2|2214.9|2216|2215.7|2215.1|2214.8|32
1621811700000|2021-05-23 23:15:00|2215.7|2215.4|2215|2214.7|2217.1|2216.8|2215|2214.7|135
1621812000000|2021-05-23 23:20:00|2215.1|2214.8|2214.9|2214.6|2215.5|2215.2|2214.8|2214.5|20
1621812300000|2021-05-23 23:25:00|2215.1|2214.8|2215.4|2215.1|2215.7|2215.4|2214.4|2214.1|84
1621812600000|2021-05-23 23:30:00|2215.2|2214.9|2214.6|2214.3|2215.4|2215.1|2214.5|2214.2|21
1621812900000|2021-05-23 23:35:00|2215.2|2214.9|2216.2|2215.9|2216.2|2215.9|2215.1|2214.8|28
1621813200000|2021-05-23 23:40:00|2216.5|2216.2|2215.5|2215.2|2216.8|2216.5|2215.4|2215.1|17
1621813500000|2021-05-23 23:45:00|2214.5|2214.2|2214.3|2214|2214.5|2214.2|2213.4|2213.1|46
1621813800000|2021-05-23 23:50:00|2213.9|2213.6|2212.8|2212.5|2214.1|2213.8|2212.5|2212.2|52
1621814100000|2021-05-23 23:55:00|2212.5|2212.2|2212.8|2212.5|2213.9|2213.6|2212.5|2212.2|17
1621814400000|2021-05-24 00:00:00|2212.7|2212.4|2215|2214.7|2217.1|2216.8|2212.7|2212.4|147
1621814700000|2021-05-24 00:05:00|2216.7|2216.4|2219.3|2219|2219.3|2219|2215.8|2215.5|182
1621815000000|2021-05-24 00:10:00|2219.4|2219.1|2219.1|2218.8|2220.1|2219.8|2218.7|2218.4|52
1621815300000|2021-05-24 00:15:00|2219.2|2218.9|2220.6|2220.3|2220.6|2220.3|2219|2218.7|55
1621815600000|2021-05-24 00:20:00|2220.2|2219.9|2219.2|2218.9|2220.7|2220.4|2219.2|2218.9|39
1621815900000|2021-05-24 00:25:00|2219.3|2219|2219.5|2219.2|2219.9|2219.6|2219.3|2219|19
1621816200000|2021-05-24 00:30:00|2219.7|2219.4|2218.1|2217.8|2220.3|2220|2217.7|2217.4|127
1621816500000|2021-05-24 00:35:00|2217.6|2217.3|2218.6|2218.3|2219|2218.7|2217.6|2217.3|18
1621816800000|2021-05-24 00:40:00|2218.9|2218.6|2219.1|2218.8|2219.1|2218.8|2218.3|2218|11
1621817100000|2021-05-24 00:45:00|2218.9|2218.6|2219.9|2219.6|2219.9|2219.6|2218.7|2218.4|21
1621817400000|2021-05-24 00:50:00|2220.3|2220|2220.8|2220.5|2220.9|2220.6|2219.9|2219.6|48
1621817700000|2021-05-24 00:55:00|2220.9|2220.6|2220.3|2220|2221.1|2220.8|2219.8|2219.5|16
1621818000000|2021-05-24 01:00:00|2220.2|2219.9|2221.1|2220.8|2222.1|2221.8|2220.1|2219.8|134
1621818300000|2021-05-24 01:05:00|2221.9|2221.6|2221.3|2221|2221.9|2221.6|2220.8|2220.5|17
1621818600000|2021-05-24 01:10:00|2221.6|2221.3|2221.4|2221.1|2221.6|2221.3|2220.6|2220.3|19
1621818900000|2021-05-24 01:15:00|2221.2|2220.9|2221.5|2221.2|2221.8|2221.5|2220.8|2220.5|26
1621819200000|2021-05-24 01:20:00|2221.6|2221.3|2220|2219.7|2221.6|2221.3|2219.6|2219.3|31
1621819500000|2021-05-24 01:25:00|2219.9|2219.6|2220.4|2220.1|2220.8|2220.5|2219.6|2219.3|25
1621819800000|2021-05-24 01:30:00|2221.3|2221|2221.5|2221.2|2223.2|2222.9|2220.3|2220|90
1621820100000|2021-05-24 01:35:00|2221.6|2221.3|2221.5|2221.2|2222.2|2221.9|2221.1|2220.8|19
1621820400000|2021-05-24 01:40:00|2222|2221.7|2223|2222.7|2223.3|2223|2220.9|2220.6|40
1621820700000|2021-05-24 01:45:00|2222.6|2222.3|2222.1|2221.8|2223.6|2223.3|2222.1|2221.8|40
1621821000000|2021-05-24 01:50:00|2222.4|2222.1|2223|2222.7|2223|2222.7|2222|2221.7|15
1621821300000|2021-05-24 01:55:00|2222.6|2222.3|2223.4|2223.1|2223.4|2223.1|2222.3|2222|29
1621821600000|2021-05-24 02:00:00|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.3|2222|30
1621821900000|2021-05-24 02:05:00|2222.4|2222.1|2221.9|2221.6|2222.5|2222.2|2221.4|2221.1|23
1621822200000|2021-05-24 02:10:00|2221.6|2221.3|2219.6|2219.3|2221.9|2221.6|2219.6|2219.3|59
1621822500000|2021-05-24 02:15:00|2219.3|2219|2220.7|2220.4|2220.9|2220.6|2219.3|2219|39
1621822800000|2021-05-24 02:20:00|2220.4|2220.1|2220.6|2220.3|2220.8|2220.5|2220.4|2220.1|11
1621823100000|2021-05-24 02:25:00|2220.1|2219.8|2220.8|2220.5|2221|2220.7|2219.5|2219.2|21
1621823400000|2021-05-24 02:30:00|2220.6|2220.3|2221.5|2221.2|2221.6|2221.3|2220.3|2220|24
1621823700000|2021-05-24 02:35:00|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|3
1621824000000|2021-05-24 02:40:00|2220.9|2220.6|2219.9|2219.6|2220.9|2220.6|2219.6|2219.3|24
1621824300000|2021-05-24 02:45:00|2220.2|2219.9|2219.1|2218.8|2220.2|2219.9|2218.8|2218.5|23
1621824600000|2021-05-24 02:50:00|2218.8|2218.5|2218.9|2218.6|2219.1|2218.8|2218.8|2218.5|4
1621824900000|2021-05-24 02:55:00|2219.2|2218.9|2221|2220.7|2221|2220.7|2219.2|2218.9|9
1621825200000|2021-05-24 03:00:00|2221.4|2221.1|2221.7|2221.4|2221.9|2221.6|2220.9|2220.6|23
1621825500000|2021-05-24 03:05:00|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|6
1621825800000|2021-05-24 03:10:00|2221.6|2221.3|2223|2222.7|2223|2222.7|2221.6|2221.3|20
1621826100000|2021-05-24 03:15:00|2223.1|2222.8|2222.8|2222.5|2223.2|2222.9|2222.6|2222.3|10
1621826400000|2021-05-24 03:20:00|2222.9|2222.6|2222.7|2222.4|2223.1|2222.8|2222|2221.7|10
1621826700000|2021-05-24 03:25:00|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|11
1621827000000|2021-05-24 03:30:00|2223.1|2222.8|2223.1|2222.8|2223.3|2223|2223|2222.7|17
1621827300000|2021-05-24 03:35:00|2223.2|2222.9|2222.2|2221.9|2223.2|2222.9|2222.2|2221.9|13
1621827600000|2021-05-24 03:40:00|2222.3|2222|2222.7|2222.4|2222.9|2222.6|2221.7|2221.4|27
1621827900000|2021-05-24 03:45:00|2222.8|2222.5|2221.8|2221.5|2222.8|2222.5|2221.8|2221.5|6
1621828200000|2021-05-24 03:50:00|2222.5|2222.2|2222.2|2221.9|2222.5|2222.2|2222.2|2221.9|2
1621828500000|2021-05-24 03:55:00|2221.9|2221.6|2221.9|2221.6|2222.1|2221.8|2221.8|2221.5|7
1621828800000|2021-05-24 04:00:00|2222.2|2221.9|2221.7|2221.4|2222.2|2221.9|2221.6|2221.3|6
1621829100000|2021-05-24 04:05:00|2221.4|2221.1|2221.9|2221.6|2221.9|2221.6|2220.7|2220.4|31
1621829400000|2021-05-24 04:10:00|2221.7|2221.4|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|4
1621829700000|2021-05-24 04:15:00|2221.6|2221.3|2221.1|2220.8|2221.7|2221.4|2221.1|2220.8|17
1621830000000|2021-05-24 04:20:00|2221|2220.7|2220.8|2220.5|2221.2|2220.9|2220.8|2220.5|3
1621830300000|2021-05-24 04:25:00|2221.3|2221|2220.7|2220.4|2221.4|2221.1|2220.7|2220.4|6
1621830600000|2021-05-24 04:30:00|2220.5|2220.2|2219.5|2219.2|2220.5|2220.2|2219.4|2219.1|24
1621830900000|2021-05-24 04:35:00|2219.9|2219.6|2220.3|2220|2220.8|2220.5|2219.9|2219.6|4
1621831200000|2021-05-24 04:40:00|2220.2|2219.9|2221.2|2220.9|2221.2|2220.9|2220.2|2219.9|2
1621831500000|2021-05-24 04:45:00|2220.9|2220.6|2221|2220.7|2221|2220.7|2220.7|2220.4|6
1621831800000|2021-05-24 04:50:00|2221.4|2221.1|2221|2220.7|2221.6|2221.3|2221|2220.7|7
1621832100000|2021-05-24 04:55:00|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|2
1621832400000|2021-05-24 05:00:00|2220.8|2220.5|2222.3|2222|2222.3|2222|2220.6|2220.3|12
1621832700000|2021-05-24 05:05:00|2222.4|2222.1|2222.2|2221.9|2222.6|2222.3|2221.9|2221.6|8
1621833000000|2021-05-24 05:10:00|2222|2221.7|2221.9|2221.6|2222.4|2222.1|2221.8|2221.5|10
1621833300000|2021-05-24 05:15:00|2221.8|2221.5|2221.2|2220.9|2221.9|2221.6|2220.9|2220.6|10
1621833600000|2021-05-24 05:20:00|2220.8|2220.5|2221.5|2221.2|2221.5|2221.2|2220.7|2220.4|12
1621833900000|2021-05-24 05:25:00|2221.2|2220.9|2222.9|2222.6|2223|2222.7|2221.2|2220.9|37
1621834200000|2021-05-24 05:30:00|2223|2222.7|2222.6|2222.3|2223.2|2222.9|2222.1|2221.8|23
1621834500000|2021-05-24 05:35:00|2222.9|2222.6|2222.2|2221.9|2223|2222.7|2222.2|2221.9|10
1621834800000|2021-05-24 05:40:00|2222|2221.7|2221.4|2221.1|2222|2221.7|2221.2|2220.9|8
1621835100000|2021-05-24 05:45:00|2222|2221.7|2220.7|2220.4|2222.5|2222.2|2220.7|2220.4|19
1621835400000|2021-05-24 05:50:00|2220.9|2220.6|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|20
1621835700000|2021-05-24 05:55:00|2220.3|2220|2220.3|2220|2220.4|2220.1|2220|2219.7|14
1621836000000|2021-05-24 06:00:00|2220.4|2220.1|2221.5|2221.2|2221.6|2221.3|2220.2|2219.9|28
1621836300000|2021-05-24 06:05:00|2220.4|2220.1|2221.5|2221.2|2221.5|2221.2|2220.4|2220.1|9
1621836600000|2021-05-24 06:10:00|2221.4|2221.1|2222.2|2221.9|2222.8|2222.5|2221.1|2220.8|24
1621836900000|2021-05-24 06:15:00|2222.3|2222|2221.6|2221.3|2222.4|2222.1|2221.6|2221.3|18
1621837200000|2021-05-24 06:20:00|2221.9|2221.6|2222.4|2222.1|2223|2222.7|2221.9|2221.6|16
1621837500000|2021-05-24 06:25:00|2222.3|2222|2222|2221.7|2222.7|2222.4|2222|2221.7|15
1621837800000|2021-05-24 06:30:00|2222.2|2221.9|2222|2221.7|2222.2|2221.9|2222|2221.7|2
1621838100000|2021-05-24 06:35:00|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2221.7|2221.4|17
1621838400000|2021-05-24 06:40:00|2223.2|2222.9|2222.1|2221.8|2223.2|2222.9|2221.9|2221.6|45
1621838700000|2021-05-24 06:45:00|2222.3|2222|2223.3|2223|2223.3|2223|2222.1|2221.8|39
1621839000000|2021-05-24 06:50:00|2223.1|2222.8|2223.2|2222.9|2224.1|2223.8|2222.9|2222.6|104
1621839300000|2021-05-24 06:55:00|2223.1|2222.8|2223.5|2223.2|2224|2223.7|2222.9|2222.6|63
1621839600000|2021-05-24 07:00:00|2223.7|2223.4|2224.5|2224.2|2225.3|2225|2223.1|2222.8|141
1621839900000|2021-05-24 07:05:00|2224.9|2224.6|2223.5|2223.2|2225.2|2224.9|2223.5|2223.2|119
1621840200000|2021-05-24 07:10:00|2223.8|2223.5|2225|2224.7|2225.1|2224.8|2223.5|2223.2|60
1621840500000|2021-05-24 07:15:00|2225.1|2224.8|2227.6|2227.3|2228|2227.7|2224.7|2224.4|193
1621840800000|2021-05-24 07:20:00|2228.1|2227.8|2226.3|2226|2228.1|2227.8|2226|2225.7|77
1621841100000|2021-05-24 07:25:00|2226.1|2225.8|2227.4|2227.1|2227.4|2227.1|2226.1|2225.8|32
1621841400000|2021-05-24 07:30:00|2227.6|2227.3|2229|2228.7|2229.9|2229.6|2227|2226.7|127
1621841700000|2021-05-24 07:35:00|2228.5|2228.2|2228.2|2227.9|2229.2|2228.9|2228.2|2227.9|82
1621842000000|2021-05-24 07:40:00|2228.1|2227.8|2228.1|2227.8|2228.8|2228.5|2228|2227.7|82
1621842300000|2021-05-24 07:45:00|2228.5|2228.2|2227.7|2227.4|2228.5|2228.2|2227.4|2227.1|41
1621842600000|2021-05-24 07:50:00|2227.4|2227.1|2227.2|2226.9|2227.5|2227.2|2226.4|2226.1|57
1621842900000|2021-05-24 07:55:00|2227.4|2227.1|2227.5|2227.2|2228|2227.7|2227.3|2227|21
1621843200000|2021-05-24 08:00:00|2227.3|2227|2225.9|2225.6|2227.5|2227.2|2225.8|2225.5|81
1621843500000|2021-05-24 08:05:00|2226.1|2225.8|2226.6|2226.3|2226.9|2226.6|2225.1|2224.8|61
1621843800000|2021-05-24 08:10:00|2226.3|2226|2225.7|2225.4|2226.8|2226.5|2225.4|2225.1|66
1621844100000|2021-05-24 08:15:00|2225.5|2225.2|2225|2224.7|2225.5|2225.2|2224.5|2224.2|92
1621844400000|2021-05-24 08:20:00|2225.2|2224.9|2225.7|2225.4|2225.7|2225.4|2224.5|2224.2|34
1621844700000|2021-05-24 08:25:00|2225.3|2225|2225.7|2225.4|2226|2225.7|2225|2224.7|57
1621845000000|2021-05-24 08:30:00|2225.5|2225.2|2224.9|2224.6|2225.5|2225.2|2224.7|2224.4|37
1621845300000|2021-05-24 08:35:00|2224.7|2224.4|2223.9|2223.6|2224.7|2224.4|2222.8|2222.5|88
1621845600000|2021-05-24 08:40:00|2224.4|2224.1|2225.7|2225.4|2226.1|2225.8|2224.3|2224|50
1621845900000|2021-05-24 08:45:00|2225.4|2225.1|2225.8|2225.5|2226|2225.7|2225|2224.7|23
1621846200000|2021-05-24 08:50:00|2225.7|2225.4|2225.6|2225.3|2226|2225.7|2225.3|2225|16
1621846500000|2021-05-24 08:55:00|2225.9|2225.6|2224.8|2224.5|2226.3|2226|2224.8|2224.5|27
1621846800000|2021-05-24 09:00:00|2224.9|2224.6|2224.3|2224|2225.1|2224.8|2224.3|2224|25
1621847100000|2021-05-24 09:05:00|2224.5|2224.2|2226.6|2226.3|2226.8|2226.5|2223.9|2223.6|63
1621847400000|2021-05-24 09:10:00|2226.7|2226.4|2226.3|2226|2227.7|2227.4|2226.3|2226|47
1621847700000|2021-05-24 09:15:00|2226.2|2225.9|2225.6|2225.3|2227|2226.7|2225.5|2225.2|46
1621848000000|2021-05-24 09:20:00|2225.3|2225|2226.1|2225.8|2226.8|2226.5|2225.3|2225|29
1621848300000|2021-05-24 09:25:00|2226.3|2226|2225.2|2224.9|2226.4|2226.1|2225|2224.7|29
1621848600000|2021-05-24 09:30:00|2225.7|2225.4|2225|2224.7|2225.9|2225.6|2224.6|2224.3|22
1621848900000|2021-05-24 09:35:00|2224.7|2224.4|2224.5|2224.2|2224.8|2224.5|2224.3|2224|10
1621849200000|2021-05-24 09:40:00|2224.4|2224.1|2223.9|2223.6|2225|2224.7|2223.9|2223.6|24
1621849500000|2021-05-24 09:45:00|2224.2|2223.9|2224.4|2224.1|2224.7|2224.4|2224|2223.7|16
1621849800000|2021-05-24 09:50:00|2224.7|2224.4|2226.1|2225.8|2226.2|2225.9|2224.7|2224.4|43
1621850100000|2021-05-24 09:55:00|2226.2|2225.9|2226.8|2226.5|2226.9|2226.6|2226|2225.7|50
1621850400000|2021-05-24 10:00:00|2226.7|2226.4|2226.7|2226.4|2227.1|2226.8|2226.2|2225.9|25
1621850700000|2021-05-24 10:05:00|2226.2|2225.9|2225.4|2225.1|2226.3|2226|2225.4|2225.1|40
1621851000000|2021-05-24 10:10:00|2225.5|2225.2|2226.3|2226|2226.9|2226.6|2225.4|2225.1|63
1621851300000|2021-05-24 10:15:00|2226.1|2225.8|2225.9|2225.6|2226.5|2226.2|2225.9|2225.6|32
1621851600000|2021-05-24 10:20:00|2225.7|2225.4|2226.2|2225.9|2226.5|2226.2|2225.7|2225.4|24
1621851900000|2021-05-24 10:25:00|2226.1|2225.8|2225.7|2225.4|2226.2|2225.9|2225.7|2225.4|12
1621852200000|2021-05-24 10:30:00|2225.9|2225.6|2225.7|2225.4|2226|2225.7|2225.2|2224.9|15
1621852500000|2021-05-24 10:35:00|2225.8|2225.5|2225.2|2224.9|2225.9|2225.6|2225.2|2224.9|28
1621852800000|2021-05-24 10:40:00|2225.4|2225.1|2225.5|2225.2|2225.8|2225.5|2225.2|2224.9|30
1621853100000|2021-05-24 10:45:00|2225.2|2224.9|2225.4|2225.1|2225.5|2225.2|2224.7|2224.4|26
1621853400000|2021-05-24 10:50:00|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2224.6|2224.3|60
1621853700000|2021-05-24 10:55:00|2225.1|2224.8|2225.1|2224.8|2225.7|2225.4|2224.7|2224.4|88
1621854000000|2021-05-24 11:00:00|2225.3|2225|2224.7|2224.4|2225.6|2225.3|2224.4|2224.1|175
1621854300000|2021-05-24 11:05:00|2224.6|2224.3|2222.8|2222.5|2224.7|2224.4|2222.7|2222.4|256
1621854600000|2021-05-24 11:10:00|2222.9|2222.6|2223.1|2222.8|2223.5|2223.2|2222.5|2222.2|152
1621854900000|2021-05-24 11:15:00|2223.3|2223|2222.8|2222.5|2223.4|2223.1|2222.7|2222.4|86
1621855200000|2021-05-24 11:20:00|2222.9|2222.6|2222.7|2222.4|2223.1|2222.8|2222.3|2222|77
1621855500000|2021-05-24 11:25:00|2222.8|2222.5|2222.1|2221.8|2223|2222.7|2222|2221.7|122
1621855800000|2021-05-24 11:30:00|2222|2221.7|2221.4|2221.1|2222.1|2221.8|2220.6|2220.3|227
1621856100000|2021-05-24 11:35:00|2221.2|2220.9|2221.3|2221|2221.6|2221.3|2220.5|2220.2|66
1621856400000|2021-05-24 11:40:00|2221.4|2221.1|2221.1|2220.8|2221.6|2221.3|2220.9|2220.6|70
1621856700000|2021-05-24 11:45:00|2221.5|2221.2|2223.2|2222.9|2223.3|2223|2221.1|2220.8|159
1621857000000|2021-05-24 11:50:00|2223.3|2223|2222.8|2222.5|2223.9|2223.6|2222.6|2222.3|95
1621857300000|2021-05-24 11:55:00|2222.9|2222.6|2222.4|2222.1|2223|2222.7|2221.9|2221.6|87
1621857600000|2021-05-24 12:00:00|2222.3|2222|2222.8|2222.5|2223|2222.7|2222.2|2221.9|159
1621857900000|2021-05-24 12:05:00|2223|2222.7|2224|2223.7|2224|2223.7|2222.8|2222.5|321
1621858200000|2021-05-24 12:10:00|2224.1|2223.8|2224|2223.7|2224.2|2223.9|2223.4|2223.1|284
1621858500000|2021-05-24 12:15:00|2223.9|2223.6|2222.7|2222.4|2223.9|2223.6|2222.4|2222.1|183
1621858800000|2021-05-24 12:20:00|2222.6|2222.3|2222.5|2222.2|2222.7|2222.4|2221.9|2221.6|175
1621859100000|2021-05-24 12:25:00|2222.4|2222.1|2222.7|2222.4|2222.9|2222.6|2221.9|2221.6|118
1621859400000|2021-05-24 12:30:00|2222.8|2222.5|2224.8|2224.5|2225.2|2224.9|2222.6|2222.3|318
1621859700000|2021-05-24 12:35:00|2224.9|2224.6|2225|2224.7|2225.3|2225|2224.7|2224.4|176
1621860000000|2021-05-24 12:40:00|2224.9|2224.6|2224.8|2224.5|2225.2|2224.9|2224.4|2224.1|228
1621860300000|2021-05-24 12:45:00|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.4|2224.1|86
1621860600000|2021-05-24 12:50:00|2224.9|2224.6|2226|2225.7|2226.6|2226.3|2224.8|2224.5|335
1621860900000|2021-05-24 12:55:00|2225.8|2225.5|2225|2224.7|2225.9|2225.6|2224.8|2224.5|170
1621861200000|2021-05-24 13:00:00|2224.9|2224.6|2226.5|2226.2|2227.2|2226.9|2224.7|2224.4|394
1621861500000|2021-05-24 13:05:00|2226.4|2226.1|2227|2226.7|2227.3|2227|2226.4|2226.1|211
1621861800000|2021-05-24 13:10:00|2227.2|2226.9|2227.5|2227.2|2227.8|2227.5|2226.5|2226.2|281
1621862100000|2021-05-24 13:15:00|2227.4|2227.1|2225.8|2225.5|2228.3|2228|2225.4|2225.1|488
1621862400000|2021-05-24 13:20:00|2225.9|2225.6|2226.3|2226|2226.6|2226.3|2225.8|2225.5|270
1621862700000|2021-05-24 13:25:00|2226.2|2225.9|2225.9|2225.6|2227.1|2226.8|2225|2224.7|591
1621863000000|2021-05-24 13:30:00|2226.4|2226.1|2218.3|2218|2227.5|2227.2|2214.6|2214.3|4976
1621863300000|2021-05-24 13:35:00|2217.6|2217.3|2217.8|2217.5|2220.1|2219.8|2216.5|2216.2|3219
1621863600000|2021-05-24 13:40:00|2217.6|2217.3|2223.3|2223|2224.9|2224.6|2216.2|2215.9|3581
1621863900000|2021-05-24 13:45:00|2222.9|2222.6|2229.9|2229.6|2230.6|2230.3|2222.9|2222.6|2267
1621864200000|2021-05-24 13:50:00|2229.7|2229.4|2230.9|2230.6|2232.8|2232.5|2229.4|2229.1|2077
1621864500000|2021-05-24 13:55:00|2230.7|2230.4|2231.5|2231.2|2233.5|2233.2|2230.5|2230.2|2304
1621864800000|2021-05-24 14:00:00|2231.7|2231.4|2231.5|2231.2|2234.7|2234.4|2230.8|2230.5|2707
1621865100000|2021-05-24 14:05:00|2232|2231.7|2230.1|2229.8|2232.2|2231.9|2228.4|2228.1|1725
1621865400000|2021-05-24 14:10:00|2229.9|2229.6|2229.1|2228.8|2231.6|2231.3|2228.3|2228|1437
1621865700000|2021-05-24 14:15:00|2229|2228.7|2227.6|2227.3|2231.3|2231|2227.3|2227|1849
1621866000000|2021-05-24 14:20:00|2227.3|2227|2226|2225.7|2231.5|2231.2|2224.2|2223.9|2313
1621866300000|2021-05-24 14:25:00|2226.1|2225.8|2225.5|2225.2|2228.1|2227.8|2224.6|2224.3|2300
1621866600000|2021-05-24 14:30:00|2225.7|2225.4|2225.5|2225.2|2227.6|2227.3|2223.3|2223|2414
1621866900000|2021-05-24 14:35:00|2225.6|2225.3|2231.1|2230.8|2232|2231.7|2224.4|2224.1|1958
1621867200000|2021-05-24 14:40:00|2231.2|2230.9|2230.2|2229.9|2232.7|2232.4|2229.5|2229.2|1501
1621867500000|2021-05-24 14:45:00|2230.1|2229.8|2224.7|2224.4|2230.5|2230.2|2224.7|2224.4|1176
1621867800000|2021-05-24 14:50:00|2224.8|2224.5|2228.6|2228.3|2228.9|2228.6|2224.8|2224.5|1009
1621868100000|2021-05-24 14:55:00|2228.7|2228.4|2223|2222.7|2228.7|2228.4|2222.1|2221.8|1026
1621868400000|2021-05-24 15:00:00|2222.8|2222.5|2227|2226.7|2228.3|2228|2222.8|2222.5|1935
1621868700000|2021-05-24 15:05:00|2226.9|2226.6|2226.5|2226.2|2227.7|2227.4|2225.3|2225|717
1621869000000|2021-05-24 15:10:00|2226.3|2226|2227.2|2226.9|2227.6|2227.3|2224.8|2224.5|783
1621869300000|2021-05-24 15:15:00|2227.1|2226.8|2228.7|2228.4|2229.1|2228.8|2225.2|2224.9|859
1621869600000|2021-05-24 15:20:00|2228.6|2228.3|2228.2|2227.9|2229.8|2229.5|2227.7|2227.4|795
1621869900000|2021-05-24 15:25:00|2228.1|2227.8|2229.3|2229|2229.7|2229.4|2227.3|2227|964
1621870200000|2021-05-24 15:30:00|2229.4|2229.1|2228.1|2227.8|2229.9|2229.6|2227.6|2227.3|619
1621870500000|2021-05-24 15:35:00|2227.9|2227.6|2228.2|2227.9|2228.4|2228.1|2226|2225.7|1039
1621870800000|2021-05-24 15:40:00|2228.3|2228|2226|2225.7|2228.7|2228.4|2226|2225.7|1095
1621871100000|2021-05-24 15:45:00|2226.1|2225.8|2227.7|2227.4|2227.7|2227.4|2225.9|2225.6|644
1621871400000|2021-05-24 15:50:00|2227.6|2227.3|2225.2|2224.9|2227.6|2227.3|2224.8|2224.5|975
1621871700000|2021-05-24 15:55:00|2225.1|2224.8|2224.3|2224|2225.5|2225.2|2223.6|2223.3|893
1621872000000|2021-05-24 16:00:00|2224.2|2223.9|2222.6|2222.3|2224.6|2224.3|2222.5|2222.2|843
1621872300000|2021-05-24 16:05:00|2222.7|2222.4|2222.7|2222.4|2223.3|2223|2220.4|2220.1|1038
1621872600000|2021-05-24 16:10:00|2222.6|2222.3|2222.9|2222.6|2223.2|2222.9|2221.7|2221.4|847
1621872900000|2021-05-24 16:15:00|2222.7|2222.4|2222.5|2222.2|2224.1|2223.8|2222.1|2221.8|1614
1621873200000|2021-05-24 16:20:00|2222.6|2222.3|2222.7|2222.4|2224.9|2224.6|2222.4|2222.1|677
1621873500000|2021-05-24 16:25:00|2222.8|2222.5|2220.5|2220.2|2223.2|2222.9|2219.7|2219.4|793
1621873800000|2021-05-24 16:30:00|2220.6|2220.3|2221|2220.7|2221.8|2221.5|2220.2|2219.9|740
1621874100000|2021-05-24 16:35:00|2220.9|2220.6|2221|2220.7|2221.7|2221.4|2220.5|2220.2|442
1621874400000|2021-05-24 16:40:00|2220.9|2220.6|2222.3|2222|2222.4|2222.1|2220.8|2220.5|1077
1621874700000|2021-05-24 16:45:00|2222.2|2221.9|2223.2|2222.9|2223.3|2223|2221.7|2221.4|495
1621875000000|2021-05-24 16:50:00|2223.1|2222.8|2222.3|2222|2223.4|2223.1|2221.3|2221|1449
1621875300000|2021-05-24 16:55:00|2222.2|2221.9|2222.4|2222.1|2223.1|2222.8|2221.4|2221.1|393
1621875600000|2021-05-24 17:00:00|2222.5|2222.2|2224.8|2224.5|2225.1|2224.8|2222.3|2222|726
1621875900000|2021-05-24 17:05:00|2224.9|2224.6|2223.8|2223.5|2225.3|2225|2223.1|2222.8|439
1621876200000|2021-05-24 17:10:00|2223.7|2223.4|2224|2223.7|2224.8|2224.5|2223.5|2223.2|408
1621876500000|2021-05-24 17:15:00|2224.2|2223.9|2224.7|2224.4|2225.1|2224.8|2223.8|2223.5|457
1621876800000|2021-05-24 17:20:00|2224.6|2224.3|2225|2224.7|2225.6|2225.3|2224.3|2224|502
1621877100000|2021-05-24 17:25:00|2225.1|2224.8|2226.4|2226.1|2226.8|2226.5|2224.9|2224.6|703
1621877400000|2021-05-24 17:30:00|2226.3|2226|2228.5|2228.2|2228.7|2228.4|2226.1|2225.8|1119
1621877700000|2021-05-24 17:35:00|2228.4|2228.1|2227.8|2227.5|2228.6|2228.3|2226.8|2226.5|721
1621878000000|2021-05-24 17:40:00|2227.9|2227.6|2229.4|2229.1|2229.5|2229.2|2226.9|2226.6|765
1621878300000|2021-05-24 17:45:00|2229.5|2229.2|2230.5|2230.2|2231.2|2230.9|2229.2|2228.9|1212
1621878600000|2021-05-24 17:50:00|2230.4|2230.1|2231.1|2230.8|2231.1|2230.8|2229.6|2229.3|638
1621878900000|2021-05-24 17:55:00|2231|2230.7|2231.5|2231.2|2232.1|2231.8|2230.4|2230.1|614
1621879200000|2021-05-24 18:00:00|2231.4|2231.1|2231.9|2231.6|2232.2|2231.9|2230.8|2230.5|586
1621879500000|2021-05-24 18:05:00|2231.8|2231.5|2231.1|2230.8|2231.9|2231.6|2230.8|2230.5|501
1621879800000|2021-05-24 18:10:00|2231|2230.7|2230.7|2230.4|2231.4|2231.1|2230.2|2229.9|1232
1621880100000|2021-05-24 18:15:00|2230.6|2230.3|2230.4|2230.1|2231.7|2231.4|2229.8|2229.5|448
1621880400000|2021-05-24 18:20:00|2230.3|2230|2231.7|2231.4|2231.8|2231.5|2229.9|2229.6|603
1621880700000|2021-05-24 18:25:00|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.1|2230.8|768
1621881000000|2021-05-24 18:30:00|2232.1|2231.8|2233.4|2233.1|2233.5|2233.2|2231.6|2231.3|658
1621881300000|2021-05-24 18:35:00|2233.2|2232.9|2232.7|2232.4|2234.2|2233.9|2232.6|2232.3|593
1621881600000|2021-05-24 18:40:00|2232.8|2232.5|2232.6|2232.3|2233.2|2232.9|2232.1|2231.8|311
1621881900000|2021-05-24 18:45:00|2232.7|2232.4|2233.5|2233.2|2234.1|2233.8|2232.7|2232.4|717
1621882200000|2021-05-24 18:50:00|2233.4|2233.1|2233.6|2233.3|2234|2233.7|2233|2232.7|463
1621882500000|2021-05-24 18:55:00|2233.5|2233.2|2234.6|2234.3|2235.9|2235.6|2233.3|2233|983
1621882800000|2021-05-24 19:00:00|2234.7|2234.4|2236|2235.7|2236.3|2236|2234.5|2234.2|663
1621883100000|2021-05-24 19:05:00|2235.9|2235.6|2237.3|2237|2237.5|2237.2|2235.9|2235.6|951
1621883400000|2021-05-24 19:10:00|2237.2|2236.9|2237.5|2237.2|2238.8|2238.5|2236.7|2236.4|882
1621883700000|2021-05-24 19:15:00|2237.3|2237|2236.5|2236.2|2238.3|2238|2236.4|2236.1|976
1621884000000|2021-05-24 19:20:00|2236.4|2236.1|2235.5|2235.2|2237.3|2237|2235.2|2234.9|779
1621884300000|2021-05-24 19:25:00|2235.4|2235.1|2234.4|2234.1|2236.1|2235.8|2233.7|2233.4|874
1621884600000|2021-05-24 19:30:00|2234.5|2234.2|2233.4|2233.1|2235.2|2234.9|2232.2|2231.9|1153
1621884900000|2021-05-24 19:35:00|2233.3|2233|2232.3|2232|2234.8|2234.5|2232.1|2231.8|1042
1621885200000|2021-05-24 19:40:00|2232.2|2231.9|2232.3|2232|2233.3|2233|2231.7|2231.4|1107
1621885500000|2021-05-24 19:45:00|2232.2|2231.9|2233|2232.7|2234.2|2233.9|2231.8|2231.5|1513
1621885800000|2021-05-24 19:50:00|2232.9|2232.6|2228.8|2228.5|2232.9|2232.6|2228.6|2228.3|2766
1621886100000|2021-05-24 19:55:00|2229|2228.7|2227.6|2227.3|2229.8|2229.5|2225.3|2225|11187
1621886400000|2021-05-24 20:00:00|2228|2227.7|2227|2226.7|2228.8|2228.5|2226.8|2226.5|2643
1621886700000|2021-05-24 20:05:00|2227.1|2226.8|2228.6|2228.3|2229.1|2228.8|2227|2226.7|996
1621887000000|2021-05-24 20:10:00|2228.8|2228.5|2228.4|2227.6|2229|2228.7|2227.6|2227.3|928
1621887300000|2021-05-24 20:15:00|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2228.4|2227.6|0
1621887600000|2021-05-24 20:20:00|2228.4|2227.6|2228.4|2227.6|2228.5|2227.7|2228.4|2227.6|0
1621887900000|2021-05-24 20:25:00|2228.3|2227.5|2228.4|2227.6|2228.5|2227.7|2228.3|2227.5|0
1621888200000|2021-05-24 20:30:00|2228.5|2227.7|2226.7|2226.4|2228.7|2227.9|2226.7|2226.4|479
1621888500000|2021-05-24 20:35:00|2226.8|2226.5|2227.1|2226.8|2227.3|2227|2226.8|2226.5|307
1621888800000|2021-05-24 20:40:00|2227|2226.7|2227.3|2227|2227.4|2227.1|2226.9|2226.6|111
1621889100000|2021-05-24 20:45:00|2227.4|2227.1|2227.1|2226.8|2227.6|2227.3|2227|2226.7|53
1621889400000|2021-05-24 20:50:00|2227.2|2226.9|2227.3|2227|2227.5|2227.2|2227.1|2226.8|83
1621889700000|2021-05-24 20:55:00|2227.4|2227.1|2227.6|2226.8|2228.1|2227.8|2227.3|2226.8|205
1621890300000|2021-05-24 21:05:00|2227.5|2226.7|2227.6|2226.8|2227.6|2226.8|2227.3|2226.5|0
1621890600000|2021-05-24 21:10:00|2227.5|2226.7|2227.5|2226.7|2227.5|2226.7|2227.4|2226.6|0
1621890900000|2021-05-24 21:15:00|2227.4|2226.6|2227.3|2226.5|2227.5|2226.7|2227.3|2226.5|0
1621891200000|2021-05-24 21:20:00|2227.2|2226.4|2227.2|2226.4|2227.3|2226.5|2227.2|2226.4|0
1621891500000|2021-05-24 21:25:00|2227.3|2226.5|2227.3|2226.5|2227.3|2226.5|2227.3|2226.5|0
1621892100000|2021-05-24 21:35:00|2227.2|2226.4|2227.2|2226.4|2227.3|2226.5|2227.1|2226.3|0
1621892400000|2021-05-24 21:40:00|2227.3|2226.5|2227.6|2226.8|2227.6|2226.8|2227.3|2226.5|0
1621892700000|2021-05-24 21:45:00|2227.4|2226.6|2227.5|2226.7|2227.6|2226.8|2227.4|2226.6|0
1621893000000|2021-05-24 21:50:00|2227.4|2226.6|2227.3|2226.5|2227.4|2226.6|2227.3|2226.5|0
1621893300000|2021-05-24 21:55:00|2227.4|2226.6|2227.6|2226.8|2227.6|2226.8|2227.4|2226.6|0
1621893600000|2021-05-24 22:00:00|2227.3|2227|2226.9|2226.6|2228.7|2228.4|2226.5|2226.2|138
1621893900000|2021-05-24 22:05:00|2226.8|2226.5|2226.8|2226.5|2227.7|2227.4|2226.6|2226.3|50
1621894200000|2021-05-24 22:10:00|2226.9|2226.6|2226.4|2226.1|2227.3|2227|2226|2225.7|163
1621894500000|2021-05-24 22:15:00|2226.5|2226.2|2226.8|2226.5|2226.9|2226.6|2226.4|2226.1|72
1621894800000|2021-05-24 22:20:00|2226.9|2226.6|2228|2227.7|2228|2227.7|2226.8|2226.5|21
1621895100000|2021-05-24 22:25:00|2228.1|2227.8|2228.1|2227.8|2228.5|2228.2|2228|2227.7|70
1621895400000|2021-05-24 22:30:00|2228.2|2227.9|2228.5|2228.2|2228.7|2228.4|2228.1|2227.8|33
1621895700000|2021-05-24 22:35:00|2228.6|2228.3|2229.6|2229.3|2229.8|2229.5|2228.4|2228.1|95
1621896000000|2021-05-24 22:40:00|2229.7|2229.4|2229.5|2229.2|2229.7|2229.4|2228.9|2228.6|65
1621896300000|2021-05-24 22:45:00|2229.4|2229.1|2229|2228.7|2229.6|2229.3|2228.6|2228.3|21
1621896600000|2021-05-24 22:50:00|2229.1|2228.8|2228.4|2228.1|2229.5|2229.2|2228.4|2228.1|118
1621896900000|2021-05-24 22:55:00|2228.3|2228|2229|2228.7|2229.4|2229.1|2228.3|2228|108
1621897200000|2021-05-24 23:00:00|2229.1|2228.8|2228.3|2228|2229.1|2228.8|2228.3|2228|97
1621897500000|2021-05-24 23:05:00|2228.4|2228.1|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|17
1621897800000|2021-05-24 23:10:00|2228.3|2228|2227.8|2227.5|2228.6|2228.3|2227.7|2227.4|25
1621898100000|2021-05-24 23:15:00|2227.7|2227.4|2228.5|2228.2|2228.8|2228.5|2227.6|2227.3|31
1621898400000|2021-05-24 23:20:00|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.8|2227.5|26
1621898700000|2021-05-24 23:25:00|2227.9|2227.6|2227.8|2227.5|2228.1|2227.8|2227.7|2227.4|7
1621899000000|2021-05-24 23:30:00|2227.9|2227.6|2227.7|2227.4|2228.3|2228|2227.6|2227.3|16
1621899300000|2021-05-24 23:35:00|2227.8|2227.5|2227.9|2227.6|2228.3|2228|2227.8|2227.5|9
1621899600000|2021-05-24 23:40:00|2228|2227.7|2227.9|2227.6|2228.1|2227.8|2227.6|2227.3|10
1621899900000|2021-05-24 23:45:00|2227.8|2227.5|2228.3|2228|2228.6|2228.3|2227.7|2227.4|46
1621900200000|2021-05-24 23:50:00|2228.2|2227.9|2230.1|2229.8|2230.1|2229.8|2228|2227.7|100
1621900500000|2021-05-24 23:55:00|2230|2229.7|2229|2228.7|2230|2229.7|2228.8|2228.5|37
1621900800000|2021-05-25 00:00:00|2228.9|2228.6|2226.9|2226.6|2228.9|2228.6|2225.9|2225.6|156
1621901100000|2021-05-25 00:05:00|2226.8|2226.5|2227.2|2226.9|2227.9|2227.6|2226.1|2225.8|89
1621901400000|2021-05-25 00:10:00|2227.1|2226.8|2227.1|2226.8|2227.5|2227.2|2226.4|2226.1|43
1621901700000|2021-05-25 00:15:00|2227|2226.7|2227.7|2227.4|2227.8|2227.5|2226.9|2226.6|55
1621902000000|2021-05-25 00:20:00|2227.8|2227.5|2227.5|2227.2|2228.1|2227.8|2227.1|2226.8|22
1621902300000|2021-05-25 00:25:00|2227.4|2227.1|2226.6|2226.3|2227.6|2227.3|2225.5|2225.2|189
1621902600000|2021-05-25 00:30:00|2226.7|2226.4|2225.6|2225.3|2227.2|2226.9|2225.4|2225.1|132
1621902900000|2021-05-25 00:35:00|2225.7|2225.4|2227.2|2226.9|2227.3|2227|2225.6|2225.3|69
1621903200000|2021-05-25 00:40:00|2227.1|2226.8|2228|2227.7|2228.1|2227.8|2227.1|2226.8|46
1621903500000|2021-05-25 00:45:00|2228.1|2227.8|2227.3|2227|2229|2228.7|2227.1|2226.8|78
1621903800000|2021-05-25 00:50:00|2227.4|2227.1|2227.8|2227.5|2228.3|2228|2227.2|2226.9|15
1621904100000|2021-05-25 00:55:00|2227.6|2227.3|2228.4|2228.1|2228.4|2228.1|2227.3|2227|31
1621904400000|2021-05-25 01:00:00|2228.7|2228.4|2229.8|2229.5|2230.3|2230|2228.1|2227.8|162
1621904700000|2021-05-25 01:05:00|2229.9|2229.6|2229.4|2229.1|2230.4|2230.1|2229|2228.7|63
1621905000000|2021-05-25 01:10:00|2229.5|2229.2|2231.4|2231.1|2231.6|2231.3|2229.3|2229|44
1621905300000|2021-05-25 01:15:00|2231.5|2231.2|2229.1|2228.8|2231.8|2231.5|2229|2228.7|163
1621905600000|2021-05-25 01:20:00|2229|2228.7|2228.2|2227.9|2229.1|2228.8|2227.1|2226.8|57
1621905900000|2021-05-25 01:25:00|2228.3|2228|2227.7|2227.4|2229.1|2228.8|2227.6|2227.3|68
1621906200000|2021-05-25 01:30:00|2227.8|2227.5|2228.3|2228|2228.7|2228.4|2227.2|2226.9|33
1621906500000|2021-05-25 01:35:00|2228.2|2227.9|2228.7|2228.4|2229|2228.7|2227.7|2227.4|49
1621906800000|2021-05-25 01:40:00|2228.8|2228.5|2228.3|2228|2229.2|2228.9|2227.8|2227.5|20
1621907100000|2021-05-25 01:45:00|2228.4|2228.1|2229.1|2228.8|2229.1|2228.8|2227.6|2227.3|21
1621907400000|2021-05-25 01:50:00|2229.2|2228.9|2228.8|2228.5|2229.5|2229.2|2228.8|2228.5|6
1621907700000|2021-05-25 01:55:00|2228.9|2228.6|2228.5|2228.2|2229.4|2229.1|2228.4|2228.1|11
1621908000000|2021-05-25 02:00:00|2228.6|2228.3|2229.1|2228.8|2229.2|2228.9|2228.6|2228.3|13
1621908300000|2021-05-25 02:05:00|2229|2228.7|2228.6|2228.3|2229.2|2228.9|2228.3|2228|22
1621908600000|2021-05-25 02:10:00|2228.5|2228.2|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|6
1621908900000|2021-05-25 02:15:00|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2227.8|2227.5|19
1621909200000|2021-05-25 02:20:00|2228.6|2228.3|2228.2|2227.9|2228.9|2228.6|2227.9|2227.6|16
1621909500000|2021-05-25 02:25:00|2228.1|2227.8|2228.4|2228.1|2228.6|2228.3|2228.1|2227.8|8
1621909800000|2021-05-25 02:30:00|2228.5|2228.2|2227.9|2227.6|2228.6|2228.3|2227.6|2227.3|14
1621910100000|2021-05-25 02:35:00|2227.8|2227.5|2228.2|2227.9|2228.5|2228.2|2227.7|2227.4|12
1621910400000|2021-05-25 02:40:00|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2228.2|2227.9|13
1621910700000|2021-05-25 02:45:00|2228.6|2228.3|2228.6|2228.3|2229|2228.7|2228.3|2228|16
1621911000000|2021-05-25 02:50:00|2228.7|2228.4|2228.7|2228.4|2229|2228.7|2228.3|2228|11
1621911300000|2021-05-25 02:55:00|2228.6|2228.3|2228.9|2228.6|2229.1|2228.8|2228.6|2228.3|20
1621911600000|2021-05-25 03:00:00|2228.8|2228.5|2228.6|2228.3|2229.1|2228.8|2228.4|2228.1|31
1621911900000|2021-05-25 03:05:00|2228.7|2228.4|2228.4|2228.1|2228.9|2228.6|2228.2|2227.9|35
1621912200000|2021-05-25 03:10:00|2228.5|2228.2|2228.8|2228.5|2228.8|2228.5|2228.3|2228|15
1621912500000|2021-05-25 03:15:00|2228.9|2228.6|2228.9|2228.6|2229.3|2229|2228.8|2228.5|13
1621912800000|2021-05-25 03:20:00|2228.8|2228.5|2229|2228.7|2229.2|2228.9|2228.7|2228.4|13
1621913100000|2021-05-25 03:25:00|2229.1|2228.8|2229|2228.7|2229.5|2229.2|2229|2228.7|31
1621913400000|2021-05-25 03:30:00|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.8|2228.5|12
1621913700000|2021-05-25 03:35:00|2229|2228.7|2228.9|2228.6|2229.3|2229|2228.9|2228.6|17
1621914000000|2021-05-25 03:40:00|2229|2228.7|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|7
1621914300000|2021-05-25 03:45:00|2228.8|2228.5|2228.7|2228.4|2228.9|2228.6|2228.6|2228.3|13
1621914600000|2021-05-25 03:50:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.6|2228.3|6
1621914900000|2021-05-25 03:55:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|12
1621915200000|2021-05-25 04:00:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2227.8|2227.5|22
1621915500000|2021-05-25 04:05:00|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|10
1621915800000|2021-05-25 04:10:00|2228|2227.7|2227.9|2227.6|2228|2227.7|2227.8|2227.5|5
1621916100000|2021-05-25 04:15:00|2227.8|2227.5|2228.3|2228|2228.3|2228|2227.8|2227.5|10
1621916400000|2021-05-25 04:20:00|2228.4|2228.1|2228|2227.7|2228.4|2228.1|2227.8|2227.5|11
1621916700000|2021-05-25 04:25:00|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.7|2227.4|12
1621917000000|2021-05-25 04:30:00|2227.8|2227.5|2228.2|2227.9|2228.4|2228.1|2227.8|2227.5|6
1621917300000|2021-05-25 04:35:00|2228.1|2227.8|2228.1|2227.8|2228.2|2227.9|2228|2227.7|2
1621917600000|2021-05-25 04:40:00|2228.2|2227.9|2228.3|2228|2228.5|2228.2|2228|2227.7|4
1621917900000|2021-05-25 04:45:00|2228.4|2228.1|2228|2227.7|2228.5|2228.2|2228|2227.7|3
1621918200000|2021-05-25 04:50:00|2228.1|2227.8|2228|2227.7|2228.3|2228|2228|2227.7|6
1621918500000|2021-05-25 04:55:00|2227.9|2227.6|2227.9|2227.6|2228.1|2227.8|2227.8|2227.5|2
1621918800000|2021-05-25 05:00:00|2227.8|2227.5|2228.5|2228.2|2228.6|2228.3|2227.8|2227.5|21
1621919100000|2021-05-25 05:05:00|2228.6|2228.3|2228.8|2228.5|2229.5|2229.2|2228.5|2228.2|38
1621919400000|2021-05-25 05:10:00|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.1|2227.8|32
1621919700000|2021-05-25 05:15:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.4|2228.1|6
1621920000000|2021-05-25 05:20:00|2228.5|2228.2|2229.5|2229.2|2229.8|2229.5|2228.4|2228.1|69
1621920300000|2021-05-25 05:25:00|2229.4|2229.1|2229.5|2229.2|2229.6|2229.3|2228.9|2228.6|54
1621920600000|2021-05-25 05:30:00|2229.4|2229.1|2230.2|2229.9|2230.4|2230.1|2229.3|2229|57
1621920900000|2021-05-25 05:35:00|2230.3|2230|2230|2229.7|2230.3|2230|2229.4|2229.1|52
1621921200000|2021-05-25 05:40:00|2230.1|2229.8|2229.8|2229.5|2230.2|2229.9|2229.8|2229.5|32
1621921500000|2021-05-25 05:45:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.7|2229.4|40
1621921800000|2021-05-25 05:50:00|2229.9|2229.6|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|21
1621922100000|2021-05-25 05:55:00|2229.8|2229.5|2229.9|2229.6|2230|2229.7|2229.5|2229.2|18
1621922400000|2021-05-25 06:00:00|2230|2229.7|2230.9|2230.6|2231.3|2231|2229.5|2229.2|138
1621922700000|2021-05-25 06:05:00|2230.8|2230.5|2231|2230.7|2231.4|2231.1|2230.5|2230.2|51
1621923000000|2021-05-25 06:10:00|2231.2|2230.9|2232.4|2232.1|2232.5|2232.2|2230.8|2230.5|129
1621923300000|2021-05-25 06:15:00|2232.7|2232.4|2234.4|2234.1|2235.2|2234.9|2232.4|2232.1|280
1621923600000|2021-05-25 06:20:00|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2233.6|2233.3|87
1621923900000|2021-05-25 06:25:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2233.7|2233.4|118
1621924200000|2021-05-25 06:30:00|2234.1|2233.8|2233.8|2233.5|2234.7|2234.4|2233.8|2233.5|90
1621924500000|2021-05-25 06:35:00|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.6|2233.3|113
1621924800000|2021-05-25 06:40:00|2234.4|2234.1|2233.9|2233.6|2234.9|2234.6|2233.6|2233.3|167
1621925100000|2021-05-25 06:45:00|2233.8|2233.5|2234|2233.7|2234.4|2234.1|2233.2|2232.9|166
1621925400000|2021-05-25 06:50:00|2233.9|2233.6|2233.7|2233.4|2234|2233.7|2233.3|2233|41
1621925700000|2021-05-25 06:55:00|2233.5|2233.2|2233.2|2232.9|2234.6|2234.3|2232.8|2232.5|229
1621926000000|2021-05-25 07:00:00|2233|2232.7|2232.8|2232.5|2233.4|2233.1|2231.4|2231.1|168
1621926300000|2021-05-25 07:05:00|2232.7|2232.4|2232.1|2231.8|2233.3|2233|2231.6|2231.3|115
1621926600000|2021-05-25 07:10:00|2232|2231.7|2232.7|2232.4|2232.9|2232.6|2231.6|2231.3|105
1621926900000|2021-05-25 07:15:00|2232.6|2232.3|2231.9|2231.6|2233.5|2233.2|2231.7|2231.4|63
1621927200000|2021-05-25 07:20:00|2232|2231.7|2232.5|2232.2|2233.6|2233.3|2231.9|2231.6|46
1621927500000|2021-05-25 07:25:00|2232.6|2232.3|2231.7|2231.4|2232.8|2232.5|2231.6|2231.3|54
1621927800000|2021-05-25 07:30:00|2231.6|2231.3|2230.9|2230.6|2231.8|2231.5|2230.6|2230.3|112
1621928100000|2021-05-25 07:35:00|2230.8|2230.5|2231.5|2231.2|2231.6|2231.3|2229.6|2229.3|131
1621928400000|2021-05-25 07:40:00|2231.6|2231.3|2230.8|2230.5|2231.6|2231.3|2230.6|2230.3|55
1621928700000|2021-05-25 07:45:00|2230.7|2230.4|2232.2|2231.9|2232.4|2232.1|2230.4|2230.1|189
1621929000000|2021-05-25 07:50:00|2232.3|2232|2231.8|2231.5|2232.6|2232.3|2230.9|2230.6|179
1621929300000|2021-05-25 07:55:00|2231.9|2231.6|2231.6|2231.3|2232.4|2232.1|2231.1|2230.8|41
1621929600000|2021-05-25 08:00:00|2231.5|2231.2|2232.1|2231.8|2232.9|2232.6|2230.9|2230.6|50
1621929900000|2021-05-25 08:05:00|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2231|2230.7|29
1621930200000|2021-05-25 08:10:00|2232.7|2232.4|2232.4|2232.1|2233|2232.7|2231.7|2231.4|75
1621930500000|2021-05-25 08:15:00|2232.3|2232|2230.1|2229.8|2232.5|2232.2|2230|2229.7|83
1621930800000|2021-05-25 08:20:00|2230.2|2229.9|2230.7|2230.4|2230.9|2230.6|2229.9|2229.6|31
1621931100000|2021-05-25 08:25:00|2230.8|2230.5|2232.2|2231.9|2232.3|2232|2230.7|2230.4|30
1621931400000|2021-05-25 08:30:00|2232.3|2232|2233.4|2233.1|2233.4|2233.1|2232.2|2231.9|118
1621931700000|2021-05-25 08:35:00|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2232.7|2232.4|56
1621932000000|2021-05-25 08:40:00|2233.3|2233|2232.4|2232.1|2233.5|2233.2|2232.2|2231.9|43
1621932300000|2021-05-25 08:45:00|2232.3|2232|2233.5|2233.2|2233.8|2233.5|2232.3|2232|31
1621932600000|2021-05-25 08:50:00|2233.4|2233.1|2233.7|2233.4|2234|2233.7|2232.8|2232.5|49
1621932900000|2021-05-25 08:55:00|2233.6|2233.3|2234.2|2233.9|2234.3|2234|2233.6|2233.3|44
1621933200000|2021-05-25 09:00:00|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2232.8|2232.5|105
1621933500000|2021-05-25 09:05:00|2233.9|2233.6|2234.1|2233.8|2234.1|2233.8|2232.9|2232.6|76
1621933800000|2021-05-25 09:10:00|2234|2233.7|2234.2|2233.9|2234.4|2234.1|2233.5|2233.2|11
1621934100000|2021-05-25 09:15:00|2234.1|2233.8|2234.4|2234.1|2234.4|2234.1|2233.8|2233.5|18
1621934400000|2021-05-25 09:20:00|2234.2|2233.9|2234.3|2234|2234.3|2234|2233.7|2233.4|17
1621934700000|2021-05-25 09:25:00|2234.2|2233.9|2234|2233.7|2234.3|2234|2233.8|2233.5|20
1621935000000|2021-05-25 09:30:00|2233.9|2233.6|2234.4|2234.1|2234.8|2234.5|2233.8|2233.5|78
1621935300000|2021-05-25 09:35:00|2234.3|2234|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|41
1621935600000|2021-05-25 09:40:00|2234.8|2234.5|2234.6|2234.3|2234.9|2234.6|2234.5|2234.2|36
1621935900000|2021-05-25 09:45:00|2234.7|2234.4|2233.1|2232.8|2234.7|2234.4|2233.1|2232.8|48
1621936200000|2021-05-25 09:50:00|2233.2|2232.9|2233|2232.7|2233.7|2233.4|2232.6|2232.3|101
1621936500000|2021-05-25 09:55:00|2232.8|2232.5|2233.6|2233.3|2233.9|2233.6|2232.8|2232.5|49
1621936800000|2021-05-25 10:00:00|2233.7|2233.4|2235|2234.7|2235.1|2234.8|2233.7|2233.4|83
1621937100000|2021-05-25 10:05:00|2235.1|2234.8|2233.7|2233.4|2235.1|2234.8|2233.6|2233.3|48
1621937400000|2021-05-25 10:10:00|2233.6|2233.3|2231.1|2230.8|2233.7|2233.4|2230.9|2230.6|161
1621937700000|2021-05-25 10:15:00|2231.2|2230.9|2231.6|2231.3|2231.7|2231.4|2230.5|2230.2|40
1621938000000|2021-05-25 10:20:00|2231.7|2231.4|2232.4|2232.1|2232.4|2232.1|2230.6|2230.3|184
1621938300000|2021-05-25 10:25:00|2232.5|2232.2|2231.7|2231.4|2232.5|2232.2|2231.2|2230.9|49
1621938600000|2021-05-25 10:30:00|2231.8|2231.5|2231.1|2230.8|2232.2|2231.9|2231|2230.7|27
1621938900000|2021-05-25 10:35:00|2231|2230.7|2232.4|2232.1|2232.4|2232.1|2231|2230.7|78
1621939200000|2021-05-25 10:40:00|2232.3|2232|2232.1|2231.8|2232.5|2232.2|2231.6|2231.3|30
1621939500000|2021-05-25 10:45:00|2232|2231.7|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|19
1621939800000|2021-05-25 10:50:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2231.9|2231.6|10
1621940100000|2021-05-25 10:55:00|2232.6|2232.3|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|34
1621940400000|2021-05-25 11:00:00|2232.1|2231.8|2233.7|2233.4|2233.8|2233.5|2232.1|2231.8|240
1621940700000|2021-05-25 11:05:00|2233.8|2233.5|2234.9|2234.6|2235.6|2235.3|2233.4|2233.1|181
1621941000000|2021-05-25 11:10:00|2235|2234.7|2234.9|2234.6|2235.1|2234.8|2234.4|2234.1|129
1621941300000|2021-05-25 11:15:00|2234.7|2234.4|2235.2|2234.9|2235.4|2235.1|2234.6|2234.3|119
1621941600000|2021-05-25 11:20:00|2235.3|2235|2235.1|2234.8|2235.3|2235|2235.1|2234.8|64
1621941900000|2021-05-25 11:25:00|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.1|2234.8|128
1621942200000|2021-05-25 11:30:00|2235.2|2234.9|2235.5|2235.2|2235.9|2235.6|2235.1|2234.8|141
1621942500000|2021-05-25 11:35:00|2235.6|2235.3|2235.2|2234.9|2235.9|2235.6|2235.1|2234.8|78
1621942800000|2021-05-25 11:40:00|2235.3|2235|2235.5|2235.2|2235.9|2235.6|2235|2234.7|106
1621943100000|2021-05-25 11:45:00|2235.6|2235.3|2236|2235.7|2236.8|2236.5|2235.5|2235.2|214
1621943400000|2021-05-25 11:50:00|2236.1|2235.8|2236.7|2236.4|2236.8|2236.5|2235.8|2235.5|196
1621943700000|2021-05-25 11:55:00|2236.6|2236.3|2235.4|2235.1|2237.1|2236.8|2235.3|2235|299
1621944000000|2021-05-25 12:00:00|2235.6|2235.3|2236|2235.7|2236.6|2236.3|2235.6|2235.3|217
1621944300000|2021-05-25 12:05:00|2236.1|2235.8|2236.8|2236.5|2237|2236.7|2236|2235.7|105
1621944600000|2021-05-25 12:10:00|2236.9|2236.6|2235.9|2235.6|2236.9|2236.6|2235.3|2235|131
1621944900000|2021-05-25 12:15:00|2236|2235.7|2235.2|2234.9|2236.6|2236.3|2235.1|2234.8|130
1621945200000|2021-05-25 12:20:00|2235.1|2234.8|2234.1|2233.8|2235.2|2234.9|2233.8|2233.5|261
1621945500000|2021-05-25 12:25:00|2234|2233.7|2234.4|2234.1|2234.9|2234.6|2233.6|2233.3|226
1621945800000|2021-05-25 12:30:00|2234.3|2234|2232.9|2232.6|2235|2234.7|2232.8|2232.5|182
1621946100000|2021-05-25 12:35:00|2233|2232.7|2232.8|2232.5|2234.1|2233.8|2232.6|2232.3|312
1621946400000|2021-05-25 12:40:00|2232.9|2232.6|2234.3|2234|2234.3|2234|2232.9|2232.6|181
1621946700000|2021-05-25 12:45:00|2234.4|2234.1|2234.2|2233.9|2235.3|2235|2234.2|2233.9|152
1621947000000|2021-05-25 12:50:00|2234.3|2234|2234|2233.7|2234.3|2234|2233.6|2233.3|121
1621947300000|2021-05-25 12:55:00|2234.1|2233.8|2233.8|2233.5|2234.2|2233.9|2233.2|2232.9|132
1621947600000|2021-05-25 13:00:00|2233.9|2233.6|2234.8|2234.5|2235.6|2235.3|2233|2232.7|275
1621947900000|2021-05-25 13:05:00|2234.9|2234.6|2235.8|2235.5|2236.1|2235.8|2234.1|2233.8|279
1621948200000|2021-05-25 13:10:00|2235.9|2235.6|2236.4|2236.1|2236.9|2236.6|2234.9|2234.6|292
1621948500000|2021-05-25 13:15:00|2236.5|2236.2|2236.1|2235.8|2236.6|2236.3|2235|2234.7|357
1621948800000|2021-05-25 13:20:00|2236.2|2235.9|2236.1|2235.8|2236.9|2236.6|2236|2235.7|212
1621949100000|2021-05-25 13:25:00|2236.2|2235.9|2236.3|2236|2237.6|2237.3|2235.6|2235.3|542
1621949400000|2021-05-25 13:30:00|2236.2|2235.9|2237.3|2237|2237.5|2237.2|2232.7|2232.4|4750
1621949700000|2021-05-25 13:35:00|2237.4|2237.1|2246.8|2246.5|2246.9|2246.6|2236.7|2236.4|4585
1621950000000|2021-05-25 13:40:00|2246.7|2246.4|2248.4|2248.1|2250.8|2250.5|2246.5|2246.2|4857
1621950300000|2021-05-25 13:45:00|2248.7|2248.4|2245.9|2245.6|2250|2249.7|2244.4|2244.1|3486
1621950600000|2021-05-25 13:50:00|2245.6|2245.3|2237|2236.7|2246.2|2245.9|2234|2233.7|4739
1621950900000|2021-05-25 13:55:00|2237.2|2236.9|2231.9|2231.6|2239.3|2239|2230.7|2230.4|3398
1621951200000|2021-05-25 14:00:00|2231.7|2231.4|2230.4|2230.1|2234.8|2234.5|2228.3|2228|3435
1621951500000|2021-05-25 14:05:00|2230.5|2230.2|2232.6|2232.3|2233.8|2233.5|2227.9|2227.6|2384
1621951800000|2021-05-25 14:10:00|2232.2|2231.9|2233.4|2233.1|2235.1|2234.8|2230.1|2229.8|2204
1621952100000|2021-05-25 14:15:00|2233.5|2233.2|2235.8|2235.5|2237.5|2237.2|2233.5|2233.2|1678
1621952400000|2021-05-25 14:20:00|2235.9|2235.6|2237|2236.7|2237.4|2237.1|2233.9|2233.6|1813
1621952700000|2021-05-25 14:25:00|2237.1|2236.8|2235.4|2235.1|2239|2238.7|2235.2|2234.9|1476
1621953000000|2021-05-25 14:30:00|2235.8|2235.5|2231|2230.7|2237.2|2236.9|2230.9|2230.6|1612
1621953300000|2021-05-25 14:35:00|2230.9|2230.6|2235.6|2235.3|2236.3|2236|2230|2229.7|1169
1621953600000|2021-05-25 14:40:00|2235.7|2235.4|2237.1|2236.8|2237.7|2237.4|2232.6|2232.3|1093
1621953900000|2021-05-25 14:45:00|2236.9|2236.6|2235.1|2234.8|2238.6|2238.3|2234.3|2234|992
1621954200000|2021-05-25 14:50:00|2235|2234.7|2235|2234.7|2235.8|2235.5|2233.9|2233.6|871
1621954500000|2021-05-25 14:55:00|2235.1|2234.8|2235.5|2235.2|2236.9|2236.6|2234|2233.7|1085
1621954800000|2021-05-25 15:00:00|2235.6|2235.3|2226.8|2226.5|2235.9|2235.6|2226.6|2226.3|1911
1621955100000|2021-05-25 15:05:00|2226.5|2226.2|2226|2225.7|2226.7|2226.4|2224.6|2224.3|1952
1621955400000|2021-05-25 15:10:00|2226.2|2225.9|2228.2|2227.9|2229.8|2229.5|2225.8|2225.5|1618
1621955700000|2021-05-25 15:15:00|2228.4|2228.1|2222.7|2222.4|2228.5|2228.2|2221.1|2220.8|2025
1621956000000|2021-05-25 15:20:00|2222.8|2222.5|2223.1|2222.8|2224.2|2223.9|2221.2|2220.9|1244
1621956300000|2021-05-25 15:25:00|2222.8|2222.5|2218.8|2218.5|2223.1|2222.8|2216.7|2216.4|2597
1621956600000|2021-05-25 15:30:00|2218.7|2218.4|2215.5|2215.2|2219.6|2219.3|2212.8|2212.5|2540
1621956900000|2021-05-25 15:35:00|2215.7|2215.4|2220.8|2220.5|2220.8|2220.5|2215.6|2215.3|1618
1621957200000|2021-05-25 15:40:00|2220.7|2220.4|2222.9|2222.6|2222.9|2222.6|2219.1|2218.8|1264
1621957500000|2021-05-25 15:45:00|2222.6|2222.3|2221.6|2221.3|2223.6|2223.3|2220.5|2220.2|1098
1621957800000|2021-05-25 15:50:00|2221.5|2221.2|2221.6|2221.3|2222.1|2221.8|2219.5|2219.2|1177
1621958100000|2021-05-25 15:55:00|2221.4|2221.1|2226.1|2225.8|2226.2|2225.9|2220.7|2220.4|1497
1621958400000|2021-05-25 16:00:00|2226.2|2225.9|2224|2223.7|2226.3|2226|2223.7|2223.4|751
1621958700000|2021-05-25 16:05:00|2224.3|2224|2225.9|2225.6|2226.9|2226.6|2223.2|2222.9|940
1621959000000|2021-05-25 16:10:00|2225.8|2225.5|2225.2|2224.9|2226.8|2226.5|2224.7|2224.4|643
1621959300000|2021-05-25 16:15:00|2225.1|2224.8|2224|2223.7|2225.4|2225.1|2222.5|2222.2|717
1621959600000|2021-05-25 16:20:00|2224.3|2224|2223.7|2223.4|2226.2|2225.9|2223.6|2223.3|598
1621959900000|2021-05-25 16:25:00|2223.5|2223.2|2226.4|2226.1|2226.6|2226.3|2223.4|2223.1|677
1621960200000|2021-05-25 16:30:00|2226.5|2226.2|2226.9|2226.6|2227.9|2227.6|2225.4|2225.1|787
1621960500000|2021-05-25 16:35:00|2226.7|2226.4|2225.2|2224.9|2226.8|2226.5|2224|2223.7|692
1621960800000|2021-05-25 16:40:00|2225.3|2225|2225.2|2224.9|2226.2|2225.9|2224|2223.7|489
1621961100000|2021-05-25 16:45:00|2225.3|2225|2224.7|2224.4|2226.2|2225.9|2224.5|2224.2|449
1621961400000|2021-05-25 16:50:00|2224.6|2224.3|2226.2|2225.9|2227.5|2227.2|2224.4|2224.1|528
1621961700000|2021-05-25 16:55:00|2226.1|2225.8|2226.4|2226.1|2227|2226.7|2225.3|2225|329
1621962000000|2021-05-25 17:00:00|2226.3|2226|2224.7|2224.4|2226.5|2226.2|2223.8|2223.5|2273
1621962300000|2021-05-25 17:05:00|2224.8|2224.5|2226.7|2226.4|2226.9|2226.6|2222|2221.7|2010
1621962600000|2021-05-25 17:10:00|2226.6|2226.3|2226.4|2226.1|2226.8|2226.5|2225.4|2225.1|595
1621962900000|2021-05-25 17:15:00|2226.5|2226.2|2226|2225.7|2226.8|2226.5|2225.2|2224.9|409
1621963200000|2021-05-25 17:20:00|2225.9|2225.6|2227.2|2226.9|2227.9|2227.6|2225.8|2225.5|498
1621963500000|2021-05-25 17:25:00|2227.3|2227|2226.4|2226.1|2227.3|2227|2224.1|2223.8|513
1621963800000|2021-05-25 17:30:00|2226.5|2226.2|2225|2224.7|2226.6|2226.3|2224.6|2224.3|418
1621964100000|2021-05-25 17:35:00|2224.9|2224.6|2225.4|2225.1|2226.4|2226.1|2222.7|2222.4|661
1621964400000|2021-05-25 17:40:00|2225.2|2224.9|2225|2224.7|2225.4|2225.1|2222.7|2222.4|864
1621964700000|2021-05-25 17:45:00|2224.9|2224.6|2225.3|2225|2226.3|2226|2224.2|2223.9|339
1621965000000|2021-05-25 17:50:00|2225.4|2225.1|2224.3|2224|2225.9|2225.6|2223.2|2222.9|305
1621965300000|2021-05-25 17:55:00|2224.4|2224.1|2224.5|2224.2|2225.5|2225.2|2224|2223.7|245
1621965600000|2021-05-25 18:00:00|2224.7|2224.4|2221.3|2221|2225.1|2224.8|2219.6|2219.3|1104
1621965900000|2021-05-25 18:05:00|2221.2|2220.9|2221.7|2221.4|2222.2|2221.9|2220.1|2219.8|1428
1621966200000|2021-05-25 18:10:00|2221.5|2221.2|2221.1|2220.8|2221.6|2221.3|2219.6|2219.3|636
1621966500000|2021-05-25 18:15:00|2221|2220.7|2220.8|2220.5|2223.4|2223.1|2219.5|2219.2|855
1621966800000|2021-05-25 18:20:00|2220.6|2220.3|2220.5|2220.2|2221.6|2221.3|2220.3|2220|510
1621967100000|2021-05-25 18:25:00|2220.7|2220.4|2220.3|2220|2221|2220.7|2219.4|2219.1|615
1621967400000|2021-05-25 18:30:00|2220.1|2219.8|2220.4|2220.1|2222.3|2222|2219.2|2218.9|780
1621967700000|2021-05-25 18:35:00|2220.3|2220|2221.5|2221.2|2222|2221.7|2219.7|2219.4|493
1621968000000|2021-05-25 18:40:00|2221.6|2221.3|2220.5|2220.2|2222.3|2222|2220.2|2219.9|570
1621968300000|2021-05-25 18:45:00|2220.6|2220.3|2218.5|2218.2|2220.7|2220.4|2218.3|2218|752
1621968600000|2021-05-25 18:50:00|2218.3|2218|2217.1|2216.8|2219|2218.7|2215.8|2215.5|1037
1621968900000|2021-05-25 18:55:00|2217.2|2216.9|2214.7|2214.4|2217.5|2217.2|2214.1|2213.8|990
1621969200000|2021-05-25 19:00:00|2214.3|2214|2209.7|2209.4|2214.8|2214.5|2209.7|2209.4|2156
1621969500000|2021-05-25 19:05:00|2209.8|2209.5|2211.9|2211.6|2214|2213.7|2209.7|2209.4|1683
1621969800000|2021-05-25 19:10:00|2211.7|2211.4|2212|2211.7|2213.2|2212.9|2211.2|2210.9|1030
1621970100000|2021-05-25 19:15:00|2211.9|2211.6|2214.9|2214.6|2215.6|2215.3|2211.4|2211.1|1634
1621970400000|2021-05-25 19:20:00|2214.8|2214.5|2217.1|2216.8|2217.9|2217.6|2213.9|2213.6|1387
1621970700000|2021-05-25 19:25:00|2217.2|2216.9|2214.6|2214.3|2218|2217.7|2214.3|2214|938
1621971000000|2021-05-25 19:30:00|2214.8|2214.5|2213.1|2212.8|2214.9|2214.6|2212|2211.7|1751
1621971300000|2021-05-25 19:35:00|2213.2|2212.9|2214.1|2213.8|2214.8|2214.5|2212.3|2212|1133
1621971600000|2021-05-25 19:40:00|2213.8|2213.5|2215.2|2214.9|2215.7|2215.4|2213.8|2213.5|1106
1621971900000|2021-05-25 19:45:00|2214.8|2214.5|2212|2211.7|2215.8|2215.5|2211.5|2211.2|1505
1621972200000|2021-05-25 19:50:00|2211.8|2211.5|2208.2|2207.9|2212.1|2211.8|2206.7|2206.4|3167
1621972500000|2021-05-25 19:55:00|2208.4|2208.1|2207.6|2207.3|2210.9|2210.6|2207.1|2206.8|7300
1621972800000|2021-05-25 20:00:00|2207.5|2207.2|2207|2206.7|2209.1|2208.8|2206.6|2206.3|3018
1621973100000|2021-05-25 20:05:00|2206.9|2206.6|2208.7|2208.4|2208.7|2208.4|2206.7|2206.4|997
1621973400000|2021-05-25 20:10:00|2208.6|2208.3|2208.8|2208|2209|2208.7|2206.7|2206.4|1166
1621973700000|2021-05-25 20:15:00|2208.9|2208.1|2209.1|2208.3|2209.1|2208.3|2208.7|2207.9|3
1621974000000|2021-05-25 20:20:00|2209.2|2208.4|2209.2|2208.4|2209.2|2208.4|2209.2|2208.4|0
1621974300000|2021-05-25 20:25:00|2209.1|2208.3|2209.1|2208.3|2209.1|2208.3|2208.8|2208|0
1621974600000|2021-05-25 20:30:00|2209|2208.2|2209.9|2209.6|2210.8|2210.5|2208.5|2208.2|537
1621974900000|2021-05-25 20:35:00|2210|2209.7|2210.5|2210.2|2210.9|2210.6|2209.8|2209.5|129
1621975200000|2021-05-25 20:40:00|2210.2|2209.9|2209.7|2209.4|2210.5|2210.2|2209.5|2209.2|34
1621975500000|2021-05-25 20:45:00|2209.6|2209.3|2209.8|2209.5|2210|2209.7|2209.6|2209.3|59
1621975800000|2021-05-25 20:50:00|2209.9|2209.6|2210.4|2210.1|2210.6|2210.3|2209.8|2209.5|88
1621976100000|2021-05-25 20:55:00|2210.5|2210.2|2211.9|2211.1|2212.1|2211.8|2210.3|2210|288
1621976400000|2021-05-25 21:00:00|2211.8|2211|2211.5|2210.7|2211.9|2211.1|2211.5|2210.7|0
1621977000000|2021-05-25 21:10:00|2211.4|2210.6|2211.5|2210.7|2211.5|2210.7|2211.4|2210.6|0
1621977900000|2021-05-25 21:25:00|2211.4|2210.6|2211.4|2210.6|2211.5|2210.7|2211.4|2210.6|0
1621978200000|2021-05-25 21:30:00|2211.5|2210.7|2211.5|2210.7|2211.6|2210.8|2211.2|2210.4|0
1621978500000|2021-05-25 21:35:00|2211.6|2210.8|2211.5|2210.7|2211.7|2210.9|2211.5|2210.7|0
1621978800000|2021-05-25 21:40:00|2211.6|2210.8|2211.5|2210.7|2211.6|2210.8|2211.5|2210.7|0
1621979100000|2021-05-25 21:45:00|2211.4|2210.6|2211.3|2210.5|2211.5|2210.7|2211.3|2210.5|0
1621979400000|2021-05-25 21:50:00|2211.4|2210.6|2211.5|2210.7|2211.5|2210.7|2211.4|2210.6|0
1621979700000|2021-05-25 21:55:00|2211.4|2210.6|2211.6|2210.8|2211.8|2211|2211.4|2210.6|0
1621980000000|2021-05-25 22:00:00|2211.4|2211.1|2212.9|2212.6|2213.6|2213.3|2211.4|2211.1|252
1621980300000|2021-05-25 22:05:00|2213|2212.7|2213.2|2212.9|2213.2|2212.9|2212.5|2212.2|58
1621980600000|2021-05-25 22:10:00|2213.1|2212.8|2213.2|2212.9|2214|2213.7|2213.1|2212.8|73
1621980900000|2021-05-25 22:15:00|2213.1|2212.8|2213.7|2213.4|2213.7|2213.4|2212.9|2212.6|23
1621981200000|2021-05-25 22:20:00|2213.8|2213.5|2214.2|2213.9|2214.3|2214|2213.6|2213.3|72
1621981500000|2021-05-25 22:25:00|2214.3|2214|2214.3|2214|2214.6|2214.3|2214.1|2213.8|41
1621981800000|2021-05-25 22:30:00|2214.6|2214.3|2214.8|2214.5|2215|2214.7|2214.4|2214.1|49
1621982100000|2021-05-25 22:35:00|2214.9|2214.6|2215.1|2214.8|2215.4|2215.1|2214.8|2214.5|116
1621982400000|2021-05-25 22:40:00|2215|2214.7|2215.1|2214.8|2215.5|2215.2|2214.8|2214.5|43
1621982700000|2021-05-25 22:45:00|2215.2|2214.9|2215.1|2214.8|2215.5|2215.2|2214.7|2214.4|52
1621983000000|2021-05-25 22:50:00|2215.2|2214.9|2214.9|2214.6|2215.3|2215|2214.8|2214.5|17
1621983300000|2021-05-25 22:55:00|2214.8|2214.5|2214.9|2214.6|2215.5|2215.2|2214.4|2214.1|87
1621983600000|2021-05-25 23:00:00|2214.8|2214.5|2213.9|2213.6|2215|2214.7|2213.9|2213.6|61
1621983900000|2021-05-25 23:05:00|2214|2213.7|2214.6|2214.3|2214.8|2214.5|2214|2213.7|33
1621984200000|2021-05-25 23:10:00|2214.7|2214.4|2214.2|2213.9|2214.8|2214.5|2214.2|2213.9|8
1621984500000|2021-05-25 23:15:00|2214.1|2213.8|2213.7|2213.4|2214.4|2214.1|2213.3|2213|27
1621984800000|2021-05-25 23:20:00|2213.8|2213.5|2214|2213.7|2214.2|2213.9|2213.7|2213.4|21
1621985100000|2021-05-25 23:25:00|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.6|2213.3|5
1621985400000|2021-05-25 23:30:00|2213.5|2213.2|2214.5|2214.2|2214.6|2214.3|2213.4|2213.1|23
1621985700000|2021-05-25 23:35:00|2214.6|2214.3|2214.5|2214.2|2214.8|2214.5|2214.1|2213.8|7
1621986000000|2021-05-25 23:40:00|2214.4|2214.1|2214.6|2214.3|2215.1|2214.8|2214.4|2214.1|61
1621986300000|2021-05-25 23:45:00|2214.7|2214.4|2214|2213.7|2214.8|2214.5|2213.9|2213.6|23
1621986600000|2021-05-25 23:50:00|2213.9|2213.6|2214.2|2213.9|2214.5|2214.2|2213.8|2213.5|13
1621986900000|2021-05-25 23:55:00|2214.3|2214|2215.1|2214.8|2215.1|2214.8|2214.2|2213.9|20
1621987200000|2021-05-26 00:00:00|2214.9|2214.6|2216.5|2216.2|2216.8|2216.5|2214.4|2214.1|134
1621987500000|2021-05-26 00:05:00|2216.8|2216.5|2218.3|2218|2218.4|2218.1|2216.4|2216.1|325
1621987800000|2021-05-26 00:10:00|2218.2|2217.9|2217.6|2217.3|2218.4|2218.1|2217.6|2217.3|92
1621988100000|2021-05-26 00:15:00|2217.5|2217.2|2218|2217.7|2218.4|2218.1|2217.4|2217.1|123
1621988400000|2021-05-26 00:20:00|2217.9|2217.6|2218|2217.7|2218.5|2218.2|2217.5|2217.2|54
1621988700000|2021-05-26 00:25:00|2217.9|2217.6|2218.4|2218.1|2218.5|2218.2|2217.5|2217.2|42
1621989000000|2021-05-26 00:30:00|2218.5|2218.2|2217.9|2217.6|2218.5|2218.2|2217.6|2217.3|42
1621989300000|2021-05-26 00:35:00|2217.8|2217.5|2217.9|2217.6|2218.1|2217.8|2217.6|2217.3|18
1621989600000|2021-05-26 00:40:00|2217.8|2217.5|2218.6|2218.3|2219.3|2219|2217.8|2217.5|91
1621989900000|2021-05-26 00:45:00|2218.7|2218.4|2217.8|2217.5|2219.2|2218.9|2217.6|2217.3|98
1621990200000|2021-05-26 00:50:00|2217.9|2217.6|2217.6|2217.3|2218.2|2217.9|2217.2|2216.9|56
1621990500000|2021-05-26 00:55:00|2217.7|2217.4|2217.5|2217.2|2218.1|2217.8|2217.2|2216.9|39
1621990800000|2021-05-26 01:00:00|2217.4|2217.1|2217.5|2217.2|2217.9|2217.6|2217.1|2216.8|22
1621991100000|2021-05-26 01:05:00|2217.4|2217.1|2216.6|2216.3|2217.6|2217.3|2216.5|2216.2|74
1621991400000|2021-05-26 01:10:00|2216.7|2216.4|2216.6|2216.3|2217.2|2216.9|2216.5|2216.2|22
1621991700000|2021-05-26 01:15:00|2216.7|2216.4|2216.8|2216.5|2217.1|2216.8|2216.3|2216|23
1621992000000|2021-05-26 01:20:00|2216.9|2216.6|2217.2|2216.9|2217.3|2217|2216.6|2216.3|32
1621992300000|2021-05-26 01:25:00|2217.1|2216.8|2217.6|2217.3|2217.9|2217.6|2217|2216.7|6
1621992600000|2021-05-26 01:30:00|2217.7|2217.4|2217.1|2216.8|2218|2217.7|2216.7|2216.4|18
1621992900000|2021-05-26 01:35:00|2217|2216.7|2218.6|2218.3|2218.9|2218.6|2217|2216.7|22
1621993200000|2021-05-26 01:40:00|2218.7|2218.4|2219.7|2219.4|2219.8|2219.5|2217.2|2216.9|51
1621993500000|2021-05-26 01:45:00|2219.8|2219.5|2218.7|2218.4|2220|2219.7|2218.5|2218.2|41
1621993800000|2021-05-26 01:50:00|2218.6|2218.3|2218.9|2218.6|2219.4|2219.1|2218|2217.7|19
1621994100000|2021-05-26 01:55:00|2218.8|2218.5|2217.5|2217.2|2218.9|2218.6|2217.3|2217|34
1621994400000|2021-05-26 02:00:00|2217.4|2217.1|2217.7|2217.4|2218.4|2218.1|2217.3|2217|52
1621994700000|2021-05-26 02:05:00|2217.6|2217.3|2218.3|2218|2218.3|2218|2217.6|2217.3|17
1621995000000|2021-05-26 02:10:00|2218.2|2217.9|2217.9|2217.6|2219.1|2218.8|2217.9|2217.6|19
1621995300000|2021-05-26 02:15:00|2218|2217.7|2218.4|2218.1|2218.6|2218.3|2217.9|2217.6|8
1621995600000|2021-05-26 02:20:00|2218.3|2218|2218.5|2218.2|2218.5|2218.2|2217.6|2217.3|4
1621995900000|2021-05-26 02:25:00|2218.4|2218.1|2217.7|2217.4|2218.6|2218.3|2217.7|2217.4|7
1621996200000|2021-05-26 02:30:00|2217.9|2217.6|2218|2217.7|2218.2|2217.9|2217.6|2217.3|17
1621996500000|2021-05-26 02:35:00|2218.1|2217.8|2218.5|2218.2|2219.1|2218.8|2217.9|2217.6|26
1621996800000|2021-05-26 02:40:00|2218.4|2218.1|2219.4|2219.1|2219.4|2219.1|2218.4|2218.1|24
1621997100000|2021-05-26 02:45:00|2219.3|2219|2218.6|2218.3|2219.4|2219.1|2218.6|2218.3|23
1621997400000|2021-05-26 02:50:00|2218.5|2218.2|2218.7|2218.4|2218.8|2218.5|2218.3|2218|10
1621997700000|2021-05-26 02:55:00|2218.8|2218.5|2219.2|2218.9|2219.4|2219.1|2218.6|2218.3|4
1621998000000|2021-05-26 03:00:00|2219.1|2218.8|2219|2218.7|2219.4|2219.1|2218.9|2218.6|11
1621998300000|2021-05-26 03:05:00|2218.9|2218.6|2218.8|2218.5|2219.1|2218.8|2218.3|2218|19
1621998600000|2021-05-26 03:10:00|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2218.7|2218.4|2
1621998900000|2021-05-26 03:15:00|2219.3|2219|2219.7|2219.4|2219.8|2219.5|2219.1|2218.8|10
1621999200000|2021-05-26 03:20:00|2219.6|2219.3|2219.4|2219.1|2219.8|2219.5|2219.3|2219|4
1621999500000|2021-05-26 03:25:00|2219.3|2219|2218.9|2218.6|2219.3|2219|2218.9|2218.6|12
1621999800000|2021-05-26 03:30:00|2219|2218.7|2219.2|2218.9|2219.5|2219.2|2218.9|2218.6|11
1622000100000|2021-05-26 03:35:00|2219.3|2219|2219.3|2219|2219.4|2219.1|2218.9|2218.6|8
1622000400000|2021-05-26 03:40:00|2219.2|2218.9|2219.3|2219|2219.3|2219|2218.9|2218.6|5
1622000700000|2021-05-26 03:45:00|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219|2218.7|10
1622001000000|2021-05-26 03:50:00|2219.1|2218.8|2219.2|2218.9|2219.2|2218.9|2218.8|2218.5|3
1622001300000|2021-05-26 03:55:00|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.6|2218.3|13
1622001600000|2021-05-26 04:00:00|2218.6|2218.3|2218.4|2218.1|2218.7|2218.4|2218.3|2218|15
1622001900000|2021-05-26 04:05:00|2218.3|2218|2218.5|2218.2|2218.7|2218.4|2218.3|2218|5
1622002200000|2021-05-26 04:10:00|2218.6|2218.3|2218.4|2218.1|2218.6|2218.3|2218.2|2217.9|12
1622002500000|2021-05-26 04:15:00|2218.3|2218|2218.5|2218.2|2218.7|2218.4|2218.2|2217.9|13
1622002800000|2021-05-26 04:20:00|2218.6|2218.3|2218.8|2218.5|2218.9|2218.6|2218.5|2218.2|11
1622003100000|2021-05-26 04:25:00|2218.7|2218.4|2219|2218.7|2219|2218.7|2218.7|2218.4|5
1622003400000|2021-05-26 04:30:00|2218.9|2218.6|2218|2217.7|2218.9|2218.6|2217.9|2217.6|32
1622003700000|2021-05-26 04:35:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2217.7|2217.4|8
1622004000000|2021-05-26 04:40:00|2217.9|2217.6|2217.9|2217.6|2218.2|2217.9|2217.7|2217.4|5
1622004300000|2021-05-26 04:45:00|2218|2217.7|2218.3|2218|2218.4|2218.1|2217.9|2217.6|18
1622004600000|2021-05-26 04:50:00|2218.4|2218.1|2218.4|2218.1|2218.5|2218.2|2218.3|2218|5
1622004900000|2021-05-26 04:55:00|2218.5|2218.2|2218.3|2218|2218.6|2218.3|2218.2|2217.9|10
1622005200000|2021-05-26 05:00:00|2218.2|2217.9|2218.4|2218.1|2218.5|2218.2|2217.8|2217.5|54
1622005500000|2021-05-26 05:05:00|2218.3|2218|2219.3|2219|2219.3|2219|2218.2|2217.9|44
1622005800000|2021-05-26 05:10:00|2219.1|2218.8|2219.3|2219|2219.5|2219.2|2219.1|2218.8|32
1622006100000|2021-05-26 05:15:00|2219.4|2219.1|2218.8|2218.5|2219.4|2219.1|2218.7|2218.4|29
1622006400000|2021-05-26 05:20:00|2218.9|2218.6|2219|2218.7|2219.9|2219.6|2218.8|2218.5|43
1622006700000|2021-05-26 05:25:00|2219.1|2218.8|2219.5|2219.2|2219.6|2219.3|2219|2218.7|51
1622007000000|2021-05-26 05:30:00|2219.6|2219.3|2219.2|2218.9|2219.6|2219.3|2219|2218.7|22
1622007300000|2021-05-26 05:35:00|2219.1|2218.8|2219.5|2219.2|2219.6|2219.3|2219|2218.7|17
1622007600000|2021-05-26 05:40:00|2219.6|2219.3|2219.8|2219.5|2219.8|2219.5|2219.4|2219.1|27
1622007900000|2021-05-26 05:45:00|2219.7|2219.4|2219.6|2219.3|2220|2219.7|2219.3|2219|72
1622008200000|2021-05-26 05:50:00|2219.5|2219.2|2219.6|2219.3|2219.8|2219.5|2219.4|2219.1|9
1622008500000|2021-05-26 05:55:00|2219.5|2219.2|2218.9|2218.6|2219.5|2219.2|2218.7|2218.4|53
1622008800000|2021-05-26 06:00:00|2218.8|2218.5|2216.4|2216.1|2219|2218.7|2216.4|2216.1|188
1622009100000|2021-05-26 06:05:00|2216.5|2216.2|2216.3|2216|2216.5|2216.2|2214.9|2214.6|247
1622009400000|2021-05-26 06:10:00|2216.2|2215.9|2216.5|2216.2|2216.6|2216.3|2215.8|2215.5|51
1622009700000|2021-05-26 06:15:00|2216.4|2216.1|2216.5|2216.2|2217.1|2216.8|2216.1|2215.8|23
1622010000000|2021-05-26 06:20:00|2216.4|2216.1|2215.8|2215.5|2216.6|2216.3|2215.7|2215.4|23
1622010300000|2021-05-26 06:25:00|2215.7|2215.4|2216.5|2216.2|2216.8|2216.5|2215.7|2215.4|29
1622010600000|2021-05-26 06:30:00|2216.6|2216.3|2217.1|2216.8|2217.6|2217.3|2216.3|2216|18
1622010900000|2021-05-26 06:35:00|2217.2|2216.9|2217.7|2217.4|2218.1|2217.8|2217.1|2216.8|23
1622011200000|2021-05-26 06:40:00|2217.8|2217.5|2218.8|2218.5|2219|2218.7|2217.6|2217.3|94
1622011500000|2021-05-26 06:45:00|2218.9|2218.6|2220.1|2219.8|2221|2220.7|2218.9|2218.6|154
1622011800000|2021-05-26 06:50:00|2220|2219.7|2219.8|2219.5|2220|2219.7|2219.3|2219|34
1622012100000|2021-05-26 06:55:00|2219.7|2219.4|2219.7|2219.4|2220.6|2220.3|2219.5|2219.2|77
1622012400000|2021-05-26 07:00:00|2219.8|2219.5|2220.3|2220|2220.9|2220.6|2218.7|2218.4|268
1622012700000|2021-05-26 07:05:00|2220.2|2219.9|2219.7|2219.4|2221|2220.7|2219.6|2219.3|165
1622013000000|2021-05-26 07:10:00|2219.9|2219.6|2219.6|2219.3|2220.6|2220.3|2218.7|2218.4|172
1622013300000|2021-05-26 07:15:00|2219.5|2219.2|2218.3|2218|2220.1|2219.8|2217.6|2217.3|115
1622013600000|2021-05-26 07:20:00|2218.2|2217.9|2219|2218.7|2219.1|2218.8|2216.8|2216.5|110
1622013900000|2021-05-26 07:25:00|2218.9|2218.6|2218.1|2217.8|2219|2218.7|2217.6|2217.3|76
1622014200000|2021-05-26 07:30:00|2218.2|2217.9|2219.2|2218.9|2219.5|2219.2|2218.1|2217.8|138
1622014500000|2021-05-26 07:35:00|2219.1|2218.8|2218.6|2218.3|2219.2|2218.9|2218|2217.7|57
1622014800000|2021-05-26 07:40:00|2218.9|2218.6|2218.3|2218|2219.3|2219|2218.1|2217.8|117
1622015100000|2021-05-26 07:45:00|2218.4|2218.1|2218.3|2218|2219.6|2219.3|2218.3|2218|249
1622015400000|2021-05-26 07:50:00|2218.4|2218.1|2218.6|2218.3|2218.6|2218.3|2216.6|2216.3|192
1622015700000|2021-05-26 07:55:00|2218.7|2218.4|2218.9|2218.6|2219.2|2218.9|2218.4|2218.1|173
1622016000000|2021-05-26 08:00:00|2218.8|2218.5|2218.5|2218.2|2219.2|2218.9|2217.8|2217.5|111
1622016300000|2021-05-26 08:05:00|2218.6|2218.3|2218.6|2218.3|2219.3|2219|2217.9|2217.6|309
1622016600000|2021-05-26 08:10:00|2218.5|2218.2|2218.8|2218.5|2219|2218.7|2217.9|2217.6|333
1622016900000|2021-05-26 08:15:00|2218.9|2218.6|2217.6|2217.3|2219|2218.7|2217.2|2216.9|178
1622017200000|2021-05-26 08:20:00|2217.5|2217.2|2218.2|2217.9|2218.4|2218.1|2217.2|2216.9|221
1622017500000|2021-05-26 08:25:00|2218.3|2218|2218|2217.7|2218.6|2218.3|2217.8|2217.5|96
1622017800000|2021-05-26 08:30:00|2218.1|2217.8|2217.4|2217.1|2218.4|2218.1|2216.8|2216.5|134
1622018100000|2021-05-26 08:35:00|2217.5|2217.2|2216.5|2216.2|2217.7|2217.4|2216.1|2215.8|100
1622018400000|2021-05-26 08:40:00|2216.4|2216.1|2215.5|2215.2|2216.8|2216.5|2215.4|2215.1|123
1622018700000|2021-05-26 08:45:00|2215.4|2215.1|2215.9|2215.6|2216|2215.7|2215.2|2214.9|86
1622019000000|2021-05-26 08:50:00|2215.8|2215.5|2216.8|2216.5|2217|2216.7|2215.7|2215.4|104
1622019300000|2021-05-26 08:55:00|2216.9|2216.6|2216.8|2216.5|2217.3|2217|2216.6|2216.3|74
1622019600000|2021-05-26 09:00:00|2216.9|2216.6|2217.5|2217.2|2217.9|2217.6|2216.2|2215.9|65
1622019900000|2021-05-26 09:05:00|2217.6|2217.3|2217.8|2217.5|2218.3|2218|2217.3|2217|85
1622020200000|2021-05-26 09:10:00|2217.9|2217.6|2218.2|2217.9|2218.6|2218.3|2217.7|2217.4|80
1622020500000|2021-05-26 09:15:00|2218.1|2217.8|2217.9|2217.6|2218.4|2218.1|2217.6|2217.3|54
1622020800000|2021-05-26 09:20:00|2218|2217.7|2218.8|2218.5|2219.3|2219|2217.8|2217.5|182
1622021100000|2021-05-26 09:25:00|2218.9|2218.6|2219.4|2219.1|2219.6|2219.3|2218.3|2218|339
1622021400000|2021-05-26 09:30:00|2219.3|2219|2218.8|2218.5|2220.5|2220.2|2218.7|2218.4|291
1622021700000|2021-05-26 09:35:00|2218.9|2218.6|2218.8|2218.5|2219|2218.7|2218.1|2217.8|57
1622022000000|2021-05-26 09:40:00|2218.7|2218.4|2218.8|2218.5|2218.9|2218.6|2218|2217.7|54
1622022300000|2021-05-26 09:45:00|2218.7|2218.4|2217.9|2217.6|2218.8|2218.5|2216.7|2216.4|283
1622022600000|2021-05-26 09:50:00|2217.8|2217.5|2217.8|2217.5|2218.4|2218.1|2217.5|2217.2|78
1622022900000|2021-05-26 09:55:00|2217.7|2217.4|2217.3|2217|2218.2|2217.9|2217.2|2216.9|105
1622023200000|2021-05-26 10:00:00|2217.5|2217.2|2218.4|2218.1|2218.5|2218.2|2217.4|2217.1|154
1622023500000|2021-05-26 10:05:00|2218.5|2218.2|2218.4|2218.1|2218.9|2218.6|2218.1|2217.8|73
1622023800000|2021-05-26 10:10:00|2218.5|2218.2|2218.5|2218.2|2219.4|2219.1|2218.5|2218.2|110
1622024100000|2021-05-26 10:15:00|2218.4|2218.1|2217.5|2217.2|2218.8|2218.5|2217.2|2216.9|51
1622024400000|2021-05-26 10:20:00|2217.6|2217.3|2217.3|2217|2217.7|2217.4|2216.8|2216.5|105
1622024700000|2021-05-26 10:25:00|2217.4|2217.1|2218.8|2218.5|2218.9|2218.6|2217.3|2217|180
1622025000000|2021-05-26 10:30:00|2218.9|2218.6|2218.6|2218.3|2219.3|2219|2218.2|2217.9|177
1622025300000|2021-05-26 10:35:00|2218.7|2218.4|2218.3|2218|2218.9|2218.6|2218.2|2217.9|105
1622025600000|2021-05-26 10:40:00|2218.4|2218.1|2218.8|2218.5|2219|2218.7|2218.1|2217.8|30
1622025900000|2021-05-26 10:45:00|2218.9|2218.6|2218.8|2218.5|2218.9|2218.6|2217.8|2217.5|60
1622026200000|2021-05-26 10:50:00|2218.9|2218.6|2218.6|2218.3|2219.1|2218.8|2218.4|2218.1|43
1622026500000|2021-05-26 10:55:00|2218.7|2218.4|2218|2217.7|2218.8|2218.5|2217.5|2217.2|58
1622026800000|2021-05-26 11:00:00|2218.1|2217.8|2219.1|2218.8|2219.3|2219|2217.8|2217.5|219
1622027100000|2021-05-26 11:05:00|2219|2218.7|2218.1|2217.8|2219.3|2219|2217.4|2217.1|104
1622027400000|2021-05-26 11:10:00|2218|2217.7|2218.7|2218.4|2219.1|2218.8|2218|2217.7|77
1622027700000|2021-05-26 11:15:00|2218.8|2218.5|2219|2218.7|2219.4|2219.1|2218.6|2218.3|142
1622028000000|2021-05-26 11:20:00|2219.1|2218.8|2219.8|2219.5|2220.1|2219.8|2218.7|2218.4|296
1622028300000|2021-05-26 11:25:00|2219.7|2219.4|2217.9|2217.6|2220.2|2219.9|2217.6|2217.3|320
1622028600000|2021-05-26 11:30:00|2218|2217.7|2216.9|2216.6|2218.6|2218.3|2216.6|2216.3|290
1622028900000|2021-05-26 11:35:00|2216.8|2216.5|2217.3|2217|2217.6|2217.3|2216.5|2216.2|166
1622029200000|2021-05-26 11:40:00|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.3|2216|141
1622029500000|2021-05-26 11:45:00|2216.8|2216.5|2215.9|2215.6|2217.2|2216.9|2215.9|2215.6|213
1622029800000|2021-05-26 11:50:00|2215.8|2215.5|2216.8|2216.5|2216.9|2216.6|2215.8|2215.5|159
1622030100000|2021-05-26 11:55:00|2216.9|2216.6|2217.1|2216.8|2217.5|2217.2|2216.2|2215.9|314
1622030400000|2021-05-26 12:00:00|2217|2216.7|2218.3|2218|2218.4|2218.1|2217|2216.7|126
1622030700000|2021-05-26 12:05:00|2218.4|2218.1|2218.6|2218.3|2218.8|2218.5|2218.1|2217.8|74
1622031000000|2021-05-26 12:10:00|2218.7|2218.4|2218.2|2217.9|2218.7|2218.4|2217.8|2217.5|123
1622031300000|2021-05-26 12:15:00|2218.1|2217.8|2218.5|2218.2|2219.1|2218.8|2217.9|2217.6|125
1622031600000|2021-05-26 12:20:00|2218.6|2218.3|2218.7|2218.4|2219.1|2218.8|2218|2217.7|146
1622031900000|2021-05-26 12:25:00|2218.5|2218.2|2218.7|2218.4|2219.2|2218.9|2218.5|2218.2|214
1622032200000|2021-05-26 12:30:00|2218.8|2218.5|2218.5|2218.2|2219|2218.7|2218.1|2217.8|97
1622032500000|2021-05-26 12:35:00|2218.4|2218.1|2218.1|2217.8|2218.8|2218.5|2217.5|2217.2|126
1622032800000|2021-05-26 12:40:00|2218|2217.7|2218.2|2217.9|2218.5|2218.2|2217.6|2217.3|87
1622033100000|2021-05-26 12:45:00|2218.1|2217.8|2217.5|2217.2|2219|2218.7|2217.4|2217.1|240
1622033400000|2021-05-26 12:50:00|2217.6|2217.3|2218.4|2218.1|2218.5|2218.2|2217.5|2217.2|124
1622033700000|2021-05-26 12:55:00|2218.5|2218.2|2217.4|2217.1|2218.7|2218.4|2216.1|2215.8|650
1622034000000|2021-05-26 13:00:00|2217.3|2217|2217.4|2217.1|2218.3|2218|2216.8|2216.5|216
1622034300000|2021-05-26 13:05:00|2217.3|2217|2216.6|2216.3|2217.9|2217.6|2216.6|2216.3|121
1622034600000|2021-05-26 13:10:00|2216.7|2216.4|2217.3|2217|2217.4|2217.1|2216.5|2216.2|132
1622034900000|2021-05-26 13:15:00|2217.2|2216.9|2216.4|2216.1|2217.5|2217.2|2215.6|2215.3|269
1622035200000|2021-05-26 13:20:00|2216.5|2216.2|2216.9|2216.6|2218.2|2217.9|2216.4|2216.1|512
1622035500000|2021-05-26 13:25:00|2217|2216.7|2215.8|2215.5|2217.8|2217.5|2215|2214.7|764
1622035800000|2021-05-26 13:30:00|2216.1|2215.8|2228.5|2228.2|2230.3|2230|2216.1|2215.8|6614
1622036100000|2021-05-26 13:35:00|2228.7|2228.4|2227|2226.7|2229.3|2229|2224.4|2224.1|4419
1622036400000|2021-05-26 13:40:00|2227.1|2226.8|2227.9|2227.6|2230.1|2229.8|2225.7|2225.4|3125
1622036700000|2021-05-26 13:45:00|2228.6|2228.3|2222.8|2222.5|2229.1|2228.8|2222.6|2222.3|2819
1622037000000|2021-05-26 13:50:00|2222.9|2222.6|2227.2|2226.9|2228.4|2228.1|2222|2221.7|2914
1622037300000|2021-05-26 13:55:00|2227|2226.7|2222.6|2222.3|2229.1|2228.8|2222.2|2221.9|2365
1622037600000|2021-05-26 14:00:00|2222.8|2222.5|2222.7|2222.4|2225.7|2225.4|2219.6|2219.3|3409
1622037900000|2021-05-26 14:05:00|2222.6|2222.3|2226.5|2226.2|2226.5|2226.2|2221.1|2220.8|1884
1622038200000|2021-05-26 14:10:00|2226.2|2225.9|2228.5|2228.2|2228.8|2228.5|2224.4|2224.1|1618
1622038500000|2021-05-26 14:15:00|2228.6|2228.3|2231.5|2231.2|2231.5|2231.2|2227.8|2227.5|2188
1622038800000|2021-05-26 14:20:00|2231.4|2231.1|2234.8|2234.5|2235|2234.7|2230.2|2229.9|2407
1622039100000|2021-05-26 14:25:00|2234.9|2234.6|2235|2234.7|2235.1|2234.8|2232.9|2232.6|1944
1622039400000|2021-05-26 14:30:00|2234.9|2234.6|2234.6|2234.3|2236.2|2235.9|2233.7|2233.4|1966
1622039700000|2021-05-26 14:35:00|2234.4|2234.1|2233.8|2233.5|2235.8|2235.5|2232|2231.7|1620
1622040000000|2021-05-26 14:40:00|2233.6|2233.3|2233.8|2233.5|2235.5|2235.2|2232|2231.7|1320
1622040300000|2021-05-26 14:45:00|2233.7|2233.4|2236.7|2236.4|2237|2236.7|2233.6|2233.3|1711
1622040600000|2021-05-26 14:50:00|2236.8|2236.5|2235.5|2235.2|2237.5|2237.2|2234.5|2234.2|1584
1622040900000|2021-05-26 14:55:00|2235.4|2235.1|2236|2235.7|2237|2236.7|2234.9|2234.6|1289
1622041200000|2021-05-26 15:00:00|2236.1|2235.8|2234.7|2234.4|2236.6|2236.3|2234.6|2234.3|1111
1622041500000|2021-05-26 15:05:00|2234.8|2234.5|2236|2235.7|2236.2|2235.9|2234.6|2234.3|1091
1622041800000|2021-05-26 15:10:00|2235.9|2235.6|2235.7|2235.4|2236.9|2236.6|2235.2|2234.9|1068
1622042100000|2021-05-26 15:15:00|2235.6|2235.3|2236.7|2236.4|2236.9|2236.6|2234.9|2234.6|909
1622042400000|2021-05-26 15:20:00|2236.6|2236.3|2234.2|2233.9|2238.2|2237.9|2234|2233.7|1272
1622042700000|2021-05-26 15:25:00|2234.3|2234|2235.9|2235.6|2236|2235.7|2232.8|2232.5|1288
1622043000000|2021-05-26 15:30:00|2235.8|2235.5|2234.6|2234.3|2236.3|2236|2233.5|2233.2|998
1622043300000|2021-05-26 15:35:00|2234.7|2234.4|2237.1|2236.8|2237.5|2237.2|2234.4|2234.1|678
1622043600000|2021-05-26 15:40:00|2237|2236.7|2236.7|2236.4|2237.3|2237|2235.7|2235.4|618
1622043900000|2021-05-26 15:45:00|2236.8|2236.5|2241.6|2241.3|2241.6|2241.3|2236.8|2236.5|1973
1622044200000|2021-05-26 15:50:00|2241.7|2241.4|2240.7|2240.4|2242.5|2242.2|2240.7|2240.4|1224
1622044500000|2021-05-26 15:55:00|2240.6|2240.3|2240.9|2240.6|2241.9|2241.6|2240.5|2240.2|722
1622044800000|2021-05-26 16:00:00|2241|2240.7|2242.3|2242|2244.2|2243.9|2240.6|2240.3|1610
1622045100000|2021-05-26 16:05:00|2242.2|2241.9|2243.5|2243.2|2244.1|2243.8|2241.8|2241.5|1024
1622045400000|2021-05-26 16:10:00|2243.3|2243|2241.6|2241.3|2243.6|2243.3|2241.4|2241.1|932
1622045700000|2021-05-26 16:15:00|2241.5|2241.2|2242.1|2241.8|2242.6|2242.3|2240.7|2240.4|653
1622046000000|2021-05-26 16:20:00|2242.2|2241.9|2242.1|2241.8|2242.9|2242.6|2241.5|2241.2|446
1622046300000|2021-05-26 16:25:00|2242.2|2241.9|2242.8|2242.5|2243.6|2243.3|2241.7|2241.4|998
1622046600000|2021-05-26 16:30:00|2242.9|2242.6|2242.9|2242.6|2243.4|2243.1|2242|2241.7|402
1622046900000|2021-05-26 16:35:00|2242.8|2242.5|2242.5|2242.2|2243|2242.7|2241.2|2240.9|480
1622047200000|2021-05-26 16:40:00|2242.4|2242.1|2239.6|2239.3|2242.8|2242.5|2238.5|2238.2|851
1622047500000|2021-05-26 16:45:00|2239.5|2239.2|2239|2238.7|2239.6|2239.3|2238.6|2238.3|371
1622047800000|2021-05-26 16:50:00|2238.9|2238.6|2238.9|2238.6|2239.4|2239.1|2238.8|2238.5|1376
1622048100000|2021-05-26 16:55:00|2238.8|2238.5|2238.6|2238.3|2239|2238.7|2237.4|2237.1|609
1622048400000|2021-05-26 17:00:00|2238.5|2238.2|2240.6|2240.3|2240.9|2240.6|2238.3|2238|580
1622048700000|2021-05-26 17:05:00|2240.7|2240.4|2237.9|2237.6|2241.7|2241.4|2236.7|2236.4|950
1622049000000|2021-05-26 17:10:00|2238|2237.7|2240.8|2240.5|2241|2240.7|2237.8|2237.5|1367
1622049300000|2021-05-26 17:15:00|2240.9|2240.6|2241.9|2241.6|2242.5|2242.2|2240.2|2239.9|615
1622049600000|2021-05-26 17:20:00|2242|2241.7|2244.1|2243.8|2244.9|2244.6|2241.8|2241.5|1262
1622049900000|2021-05-26 17:25:00|2244|2243.7|2243.7|2243.4|2244.6|2244.3|2243.6|2243.3|983
1622050200000|2021-05-26 17:30:00|2243.6|2243.3|2244.1|2243.8|2244.5|2244.2|2243.3|2243|654
1622050500000|2021-05-26 17:35:00|2244|2243.7|2242.3|2242|2244.4|2244.1|2241.4|2241.1|839
1622050800000|2021-05-26 17:40:00|2242.2|2241.9|2241.5|2241.2|2243.3|2243|2240.9|2240.6|1204
1622051100000|2021-05-26 17:45:00|2241.6|2241.3|2241.9|2241.6|2242.9|2242.6|2240.6|2240.3|859
1622051400000|2021-05-26 17:50:00|2242.2|2241.9|2239|2238.7|2242.3|2242|2237.8|2237.5|1473
1622051700000|2021-05-26 17:55:00|2239.1|2238.8|2241.2|2240.9|2241.4|2241.1|2238.8|2238.5|976
1622052000000|2021-05-26 18:00:00|2241.3|2241|2241.4|2241.1|2242.4|2242.1|2240.6|2240.3|756
1622052300000|2021-05-26 18:05:00|2241.5|2241.2|2242.3|2242|2243|2242.7|2241.3|2241|718
1622052600000|2021-05-26 18:10:00|2242.4|2242.1|2244.1|2243.8|2244.3|2244|2242.2|2241.9|746
1622052900000|2021-05-26 18:15:00|2243.9|2243.6|2245.5|2245.2|2245.6|2245.3|2242.9|2242.6|719
1622053200000|2021-05-26 18:20:00|2245.4|2245.1|2246.1|2245.8|2246.9|2246.6|2245|2244.7|955
1622053500000|2021-05-26 18:25:00|2246|2245.7|2246.7|2246.4|2246.8|2246.5|2244.8|2244.5|1643
1622053800000|2021-05-26 18:30:00|2246.8|2246.5|2246.3|2246|2247.6|2247.3|2246.3|2246|1111
1622054100000|2021-05-26 18:35:00|2246.4|2246.1|2247.7|2247.4|2247.7|2247.4|2246.3|2246|612
1622054400000|2021-05-26 18:40:00|2247.8|2247.5|2248|2247.7|2248.3|2248|2247.2|2246.9|761
1622054700000|2021-05-26 18:45:00|2248.1|2247.8|2248.4|2248.1|2248.8|2248.5|2247.9|2247.6|694
1622055000000|2021-05-26 18:50:00|2248.5|2248.2|2246.6|2246.3|2248.8|2248.5|2246|2245.7|955
1622055300000|2021-05-26 18:55:00|2246.7|2246.4|2248.8|2248.5|2248.8|2248.5|2245.6|2245.3|752
1622055600000|2021-05-26 19:00:00|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2246.7|2246.4|798
1622055900000|2021-05-26 19:05:00|2248.2|2247.9|2246.7|2246.4|2248.9|2248.6|2246.3|2246|951
1622056200000|2021-05-26 19:10:00|2246.8|2246.5|2248.4|2248.1|2249.2|2248.9|2245.7|2245.4|1055
1622056500000|2021-05-26 19:15:00|2248.3|2248|2247.3|2247|2248.9|2248.6|2246.9|2246.6|1159
1622056800000|2021-05-26 19:20:00|2247.2|2246.9|2249.1|2248.8|2249.2|2248.9|2246.7|2246.4|910
1622057100000|2021-05-26 19:25:00|2249.2|2248.9|2250.1|2249.8|2250.1|2249.8|2248.5|2248.2|725
1622057400000|2021-05-26 19:30:00|2250.2|2249.9|2250.2|2249.9|2251.1|2250.8|2248.9|2248.6|1551
1622057700000|2021-05-26 19:35:00|2250.3|2250|2249|2248.7|2251|2250.7|2248.8|2248.5|1526
1622058000000|2021-05-26 19:40:00|2248.9|2248.6|2249.3|2249|2250.2|2249.9|2248.4|2248.1|1194
1622058300000|2021-05-26 19:45:00|2249.4|2249.1|2248.4|2248.1|2249.7|2249.4|2247.2|2246.9|1613
1622058600000|2021-05-26 19:50:00|2248.3|2248|2247.3|2247|2248.3|2248|2245.7|2245.4|3378
1622058900000|2021-05-26 19:55:00|2247.2|2246.9|2249|2248.7|2249|2248.7|2246.7|2246.4|8444
1622059200000|2021-05-26 20:00:00|2248.5|2248.2|2247.7|2247.4|2248.7|2248.4|2247.3|2247|3067
1622059500000|2021-05-26 20:05:00|2247.9|2247.6|2248.6|2248.3|2248.7|2248.4|2247.5|2247.2|801
1622059800000|2021-05-26 20:10:00|2248.5|2248.2|2249|2248.2|2249.1|2248.8|2248.1|2247.8|875
1622060100000|2021-05-26 20:15:00|2249.1|2248.3|2249.2|2248.4|2249.2|2248.4|2249.1|2248.3|3
1622060400000|2021-05-26 20:20:00|2249.1|2248.3|2249.2|2248.4|2249.3|2248.5|2248.9|2248.1|0
1622060700000|2021-05-26 20:25:00|2249.1|2248.3|2249.2|2248.4|2249.2|2248.4|2249.1|2248.3|0
1622061000000|2021-05-26 20:30:00|2248.7|2248.3|2248|2247.7|2248.8|2248.5|2248|2247.7|245
1622061300000|2021-05-26 20:35:00|2247.9|2247.6|2248.6|2248.3|2248.7|2248.4|2247.9|2247.6|25
1622061600000|2021-05-26 20:40:00|2248.5|2248.2|2248.6|2248.3|2248.9|2248.6|2248.4|2248.1|33
1622061900000|2021-05-26 20:45:00|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|47
1622062200000|2021-05-26 20:50:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2248.4|2248.1|66
1622062500000|2021-05-26 20:55:00|2248.8|2248.5|2249.2|2248.4|2249.3|2248.8|2248.6|2248.3|167
1622062800000|2021-05-26 21:00:00|2249.3|2248.5|2249.5|2248.7|2249.5|2248.7|2249.2|2248.4|0
1622063700000|2021-05-26 21:15:00|2249.4|2248.6|2249.3|2248.5|2249.4|2248.6|2249.3|2248.5|0
1622064000000|2021-05-26 21:20:00|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.3|2248.5|0
1622064600000|2021-05-26 21:30:00|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1622064900000|2021-05-26 21:35:00|2249.4|2248.6|2249.5|2248.7|2249.5|2248.7|2249.4|2248.6|0
1622065200000|2021-05-26 21:40:00|2249.4|2248.6|2249.4|2248.6|2249.5|2248.7|2249.4|2248.6|0
1622065500000|2021-05-26 21:45:00|2249.3|2248.5|2249.4|2248.6|2249.4|2248.6|2249.3|2248.5|0
1622066400000|2021-05-26 22:00:00|2249.5|2248.7|2251.5|2251.2|2251.9|2251.6|2249|2248.6|301
1622066700000|2021-05-26 22:05:00|2251.6|2251.3|2250|2249.7|2251.6|2251.3|2250|2249.7|96
1622067000000|2021-05-26 22:10:00|2250.1|2249.8|2250.3|2250|2252.3|2252|2250|2249.7|297
1622067300000|2021-05-26 22:15:00|2250.4|2250.1|2251.3|2251|2251.3|2251|2250.2|2249.9|74
1622067600000|2021-05-26 22:20:00|2251.4|2251.1|2251.8|2251.5|2251.9|2251.6|2251.3|2251|47
1622067900000|2021-05-26 22:25:00|2251.9|2251.6|2252.1|2251.8|2253.5|2253.2|2251.8|2251.5|276
1622068200000|2021-05-26 22:30:00|2251.8|2251.5|2251.2|2250.9|2251.8|2251.5|2251.1|2250.8|39
1622068500000|2021-05-26 22:35:00|2251.4|2251.1|2250.6|2250.3|2251.5|2251.2|2250.3|2250|57
1622068800000|2021-05-26 22:40:00|2250.7|2250.4|2250.7|2250.4|2250.8|2250.5|2250.3|2250|22
1622069100000|2021-05-26 22:45:00|2250.6|2250.3|2250.1|2249.8|2250.7|2250.4|2250.1|2249.8|33
1622069400000|2021-05-26 22:50:00|2250.2|2249.9|2249.8|2249.5|2250.4|2250.1|2249.5|2249.2|49
1622069700000|2021-05-26 22:55:00|2249.7|2249.4|2248.9|2248.6|2249.9|2249.6|2248.8|2248.5|72
1622070000000|2021-05-26 23:00:00|2248.8|2248.5|2248.8|2248.5|2249.4|2249.1|2248.5|2248.2|83
1622070300000|2021-05-26 23:05:00|2248.9|2248.6|2248.9|2248.6|2249.5|2249.2|2248.5|2248.2|42
1622070600000|2021-05-26 23:10:00|2248.8|2248.5|2249.3|2249|2249.8|2249.5|2248.4|2248.1|118
1622070900000|2021-05-26 23:15:00|2249.4|2249.1|2249.3|2249|2249.6|2249.3|2249.1|2248.8|23
1622071200000|2021-05-26 23:20:00|2249.2|2248.9|2250|2249.7|2250.3|2250|2248.7|2248.4|108
1622071500000|2021-05-26 23:25:00|2249.9|2249.6|2249.9|2249.6|2250.2|2249.9|2249.4|2249.1|35
1622071800000|2021-05-26 23:30:00|2249.8|2249.5|2250.1|2249.8|2250.2|2249.9|2249.7|2249.4|24
1622072100000|2021-05-26 23:35:00|2250|2249.7|2249.8|2249.5|2250.3|2250|2249.7|2249.4|3
1622072400000|2021-05-26 23:40:00|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249.3|2249|6
1622072700000|2021-05-26 23:45:00|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2248.9|2248.6|27
1622073000000|2021-05-26 23:50:00|2249.2|2248.9|2250.2|2249.9|2250.5|2250.2|2249.1|2248.8|73
1622073300000|2021-05-26 23:55:00|2250.1|2249.8|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|36
1622073600000|2021-05-27 00:00:00|2250.2|2249.9|2250.8|2250.5|2251.3|2251|2249.9|2249.6|95
1622073900000|2021-05-27 00:05:00|2250.7|2250.4|2250.2|2249.9|2251.1|2250.8|2249.9|2249.6|52
1622074200000|2021-05-27 00:10:00|2250|2249.7|2250.8|2250.5|2251.3|2251|2250|2249.7|32
1622074500000|2021-05-27 00:15:00|2250.9|2250.6|2249.3|2249|2250.9|2250.6|2249.3|2249|100
1622074800000|2021-05-27 00:20:00|2249.2|2248.9|2249.9|2249.6|2249.9|2249.6|2249|2248.7|40
1622075100000|2021-05-27 00:25:00|2249.8|2249.5|2249.3|2249|2249.9|2249.6|2249.2|2248.9|31
1622075400000|2021-05-27 00:30:00|2249.4|2249.1|2249.3|2249|2249.7|2249.4|2248.6|2248.3|64
1622075700000|2021-05-27 00:35:00|2249.4|2249.1|2249.2|2248.9|2249.6|2249.3|2249|2248.7|32
1622076000000|2021-05-27 00:40:00|2249.1|2248.8|2248|2247.7|2249.2|2248.9|2247|2246.7|172
1622076300000|2021-05-27 00:45:00|2247.9|2247.6|2247.7|2247.4|2248|2247.7|2246.9|2246.6|115
1622076600000|2021-05-27 00:50:00|2247.5|2247.2|2248|2247.7|2248.1|2247.8|2247|2246.7|69
1622076900000|2021-05-27 00:55:00|2247.9|2247.6|2248.4|2248.1|2248.6|2248.3|2247.8|2247.5|27
1622077200000|2021-05-27 01:00:00|2248.5|2248.2|2248.1|2247.8|2248.5|2248.2|2247.4|2247.1|118
1622077500000|2021-05-27 01:05:00|2248|2247.7|2246.7|2246.4|2248.3|2248|2246.1|2245.8|120
1622077800000|2021-05-27 01:10:00|2246.6|2246.3|2246|2245.7|2246.9|2246.6|2245.6|2245.3|86
1622078100000|2021-05-27 01:15:00|2245.7|2245.4|2246|2245.7|2246.5|2246.2|2245.6|2245.3|159
1622078400000|2021-05-27 01:20:00|2245.9|2245.6|2245.2|2244.9|2245.9|2245.6|2244.6|2244.3|138
1622078700000|2021-05-27 01:25:00|2245.1|2244.8|2246.2|2245.9|2246.4|2246.1|2245.1|2244.8|42
1622079000000|2021-05-27 01:30:00|2246.1|2245.8|2245.1|2244.8|2246.1|2245.8|2244.6|2244.3|82
1622079300000|2021-05-27 01:35:00|2245|2244.7|2244.3|2244|2245.3|2245|2244.2|2243.9|52
1622079600000|2021-05-27 01:40:00|2244.4|2244.1|2245.3|2245|2246|2245.7|2244.3|2244|97
1622079900000|2021-05-27 01:45:00|2245.4|2245.1|2245.7|2245.4|2246|2245.7|2244.7|2244.4|34
1622080200000|2021-05-27 01:50:00|2245.6|2245.3|2244.9|2244.6|2245.7|2245.4|2244.5|2244.2|18
1622080500000|2021-05-27 01:55:00|2245|2244.7|2246.3|2246|2246.4|2246.1|2244.9|2244.6|42
1622080800000|2021-05-27 02:00:00|2246.2|2245.9|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|18
1622081100000|2021-05-27 02:05:00|2245.7|2245.4|2246.4|2246.1|2246.6|2246.3|2245.7|2245.4|46
1622081400000|2021-05-27 02:10:00|2246.3|2246|2246.4|2246.1|2246.7|2246.4|2246.3|2246|29
1622081700000|2021-05-27 02:15:00|2246.5|2246.2|2245.5|2245.2|2246.7|2246.4|2245.4|2245.1|102
1622082000000|2021-05-27 02:20:00|2245.6|2245.3|2245.2|2244.9|2245.6|2245.3|2244.4|2244.1|28
1622082300000|2021-05-27 02:25:00|2245.1|2244.8|2245|2244.7|2245.3|2245|2244.8|2244.5|11
1622082600000|2021-05-27 02:30:00|2244.8|2244.5|2244.1|2243.8|2244.9|2244.6|2244|2243.7|43
1622082900000|2021-05-27 02:35:00|2244.2|2243.9|2244.8|2244.5|2244.9|2244.6|2244|2243.7|22
1622083200000|2021-05-27 02:40:00|2244.7|2244.4|2245|2244.7|2245.6|2245.3|2244.7|2244.4|104
1622083500000|2021-05-27 02:45:00|2245.1|2244.8|2246.2|2245.9|2246.3|2246|2245.1|2244.8|71
1622083800000|2021-05-27 02:50:00|2246.3|2246|2247.7|2247.4|2248.2|2247.9|2246.3|2246|157
1622084100000|2021-05-27 02:55:00|2247.8|2247.5|2247|2246.7|2247.8|2247.5|2246.8|2246.5|12
1622084400000|2021-05-27 03:00:00|2247.1|2246.8|2246.4|2246.1|2247.3|2247|2246.3|2246|25
1622084700000|2021-05-27 03:05:00|2246.3|2246|2246.4|2246.1|2246.6|2246.3|2245.7|2245.4|28
1622085000000|2021-05-27 03:10:00|2246.3|2246|2246.9|2246.6|2247.3|2247|2246.2|2245.9|15
1622085300000|2021-05-27 03:15:00|2247|2246.7|2247|2246.7|2247.1|2246.8|2246.5|2246.2|30
1622085600000|2021-05-27 03:20:00|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.3|2246|28
1622085900000|2021-05-27 03:25:00|2246.4|2246.1|2246.9|2246.6|2247|2246.7|2246.2|2245.9|37
1622086200000|2021-05-27 03:30:00|2247|2246.7|2248|2247.7|2248.3|2248|2246.9|2246.6|123
1622086500000|2021-05-27 03:35:00|2248.1|2247.8|2248.9|2248.6|2249.3|2249|2247.9|2247.6|35
1622086800000|2021-05-27 03:40:00|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.6|2248.3|29
1622087100000|2021-05-27 03:45:00|2249|2248.7|2248.8|2248.5|2249.1|2248.8|2248.6|2248.3|22
1622087400000|2021-05-27 03:50:00|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.6|2248.3|49
1622087700000|2021-05-27 03:55:00|2249.5|2249.2|2249|2248.7|2249.6|2249.3|2248.8|2248.5|31
1622088000000|2021-05-27 04:00:00|2248.9|2248.6|2248.3|2248|2249.2|2248.9|2248.1|2247.8|25
1622088300000|2021-05-27 04:05:00|2248.4|2248.1|2248.1|2247.8|2248.4|2248.1|2247.8|2247.5|27
1622088600000|2021-05-27 04:10:00|2248.2|2247.9|2247.4|2247.1|2248.5|2248.2|2247.4|2247.1|70
1622088900000|2021-05-27 04:15:00|2247.5|2247.2|2247.8|2247.5|2248.2|2247.9|2247.5|2247.2|93
1622089200000|2021-05-27 04:20:00|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.6|2247.3|31
1622089500000|2021-05-27 04:25:00|2248.1|2247.8|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|20
1622089800000|2021-05-27 04:30:00|2247.8|2247.5|2247.2|2246.9|2247.9|2247.6|2246.9|2246.6|25
1622090100000|2021-05-27 04:35:00|2247.3|2247|2247.5|2247.2|2247.7|2247.4|2247.1|2246.8|6
1622090400000|2021-05-27 04:40:00|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.2|2246.9|4
1622090700000|2021-05-27 04:45:00|2247.6|2247.3|2247.8|2247.5|2248.1|2247.8|2247.4|2247.1|9
1622091000000|2021-05-27 04:50:00|2247.6|2247.3|2248.6|2248.3|2249.1|2248.8|2247.5|2247.2|94
1622091300000|2021-05-27 04:55:00|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.3|2248|15
1622091600000|2021-05-27 05:00:00|2248.6|2248.3|2247.4|2247.1|2248.6|2248.3|2247.2|2246.9|57
1622091900000|2021-05-27 05:05:00|2247.5|2247.2|2246.6|2246.3|2247.6|2247.3|2246.5|2246.2|43
1622092200000|2021-05-27 05:10:00|2246.5|2246.2|2246.2|2245.9|2246.9|2246.6|2245.7|2245.4|70
1622092500000|2021-05-27 05:15:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2245.8|2245.5|23
1622092800000|2021-05-27 05:20:00|2246.1|2245.8|2245.6|2245.3|2246.2|2245.9|2245.6|2245.3|35
1622093100000|2021-05-27 05:25:00|2245.7|2245.4|2246.1|2245.8|2246.6|2246.3|2245.6|2245.3|31
1622093400000|2021-05-27 05:30:00|2246|2245.7|2246.7|2246.4|2246.8|2246.5|2246|2245.7|19
1622093700000|2021-05-27 05:35:00|2246.6|2246.3|2245.7|2245.4|2246.7|2246.4|2245.7|2245.4|24
1622094000000|2021-05-27 05:40:00|2245.6|2245.3|2247.2|2246.9|2247.2|2246.9|2245.6|2245.3|41
1622094300000|2021-05-27 05:45:00|2247.1|2246.8|2247.1|2246.8|2247.5|2247.2|2246.7|2246.4|42
1622094600000|2021-05-27 05:50:00|2247|2246.7|2247.6|2247.3|2248.1|2247.8|2246.7|2246.4|76
1622094900000|2021-05-27 05:55:00|2247.5|2247.2|2246.7|2246.4|2247.7|2247.4|2246.4|2246.1|68
1622095200000|2021-05-27 06:00:00|2246.9|2246.6|2246.4|2246.1|2247.1|2246.8|2245.7|2245.4|101
1622095500000|2021-05-27 06:05:00|2246.5|2246.2|2246.5|2246.2|2247.1|2246.8|2245.7|2245.4|43
1622095800000|2021-05-27 06:10:00|2246.4|2246.1|2246.1|2245.8|2246.5|2246.2|2245.8|2245.5|19
1622096100000|2021-05-27 06:15:00|2246.2|2245.9|2246.7|2246.4|2246.9|2246.6|2246|2245.7|10
1622096400000|2021-05-27 06:20:00|2246.6|2246.3|2246.2|2245.9|2246.8|2246.5|2246.2|2245.9|14
1622096700000|2021-05-27 06:25:00|2246.3|2246|2246.1|2245.8|2246.3|2246|2245.7|2245.4|19
1622097000000|2021-05-27 06:30:00|2246|2245.7|2245.8|2245.5|2246.4|2246.1|2245.7|2245.4|17
1622097300000|2021-05-27 06:35:00|2245.9|2245.6|2245.7|2245.4|2246|2245.7|2245.6|2245.3|19
1622097600000|2021-05-27 06:40:00|2245.5|2245.2|2244|2243.7|2245.6|2245.3|2243.3|2243|124
1622097900000|2021-05-27 06:45:00|2244.1|2243.8|2242.8|2242.5|2244.5|2244.2|2241.2|2240.9|375
1622098200000|2021-05-27 06:50:00|2242.6|2242.3|2243.1|2242.8|2243.5|2243.2|2241.7|2241.4|105
1622098500000|2021-05-27 06:55:00|2243.2|2242.9|2243.5|2243.2|2244|2243.7|2242.6|2242.3|64
1622098800000|2021-05-27 07:00:00|2243.4|2243.1|2245.5|2245.2|2245.7|2245.4|2242.2|2241.9|145
1622099100000|2021-05-27 07:05:00|2245.6|2245.3|2245|2244.7|2246.4|2246.1|2244.9|2244.6|112
1622099400000|2021-05-27 07:10:00|2245.2|2244.9|2245.1|2244.8|2246|2245.7|2244.2|2243.9|167
1622099700000|2021-05-27 07:15:00|2244.9|2244.6|2244.7|2244.4|2245.9|2245.6|2244.1|2243.8|86
1622100000000|2021-05-27 07:20:00|2244.6|2244.3|2246.3|2246|2247.1|2246.8|2244.2|2243.9|140
1622100300000|2021-05-27 07:25:00|2246.2|2245.9|2246.6|2246.3|2247|2246.7|2245.8|2245.5|111
1622100600000|2021-05-27 07:30:00|2246.7|2246.4|2245.3|2245|2247|2246.7|2244.9|2244.6|187
1622100900000|2021-05-27 07:35:00|2245.2|2244.9|2244.2|2243.9|2245.8|2245.5|2243.9|2243.6|141
1622101200000|2021-05-27 07:40:00|2244.1|2243.8|2245.2|2244.9|2245.4|2245.1|2243.5|2243.2|88
1622101500000|2021-05-27 07:45:00|2245|2244.7|2244.9|2244.6|2245.1|2244.8|2244.1|2243.8|50
1622101800000|2021-05-27 07:50:00|2245|2244.7|2244.7|2244.4|2245.2|2244.9|2243.5|2243.2|77
1622102100000|2021-05-27 07:55:00|2244.4|2244.1|2245.4|2245.1|2245.8|2245.5|2243.9|2243.6|46
1622102400000|2021-05-27 08:00:00|2245.5|2245.2|2246.2|2245.9|2246.5|2246.2|2244.8|2244.5|255
1622102700000|2021-05-27 08:05:00|2246.4|2246.1|2245.9|2245.6|2246.5|2246.2|2245.4|2245.1|94
1622103000000|2021-05-27 08:10:00|2245.8|2245.5|2245.6|2245.3|2246|2245.7|2245.4|2245.1|118
1622103300000|2021-05-27 08:15:00|2245.7|2245.4|2244.6|2244.3|2245.9|2245.6|2244.5|2244.2|83
1622103600000|2021-05-27 08:20:00|2244.7|2244.4|2245.3|2245|2245.7|2245.4|2244.5|2244.2|88
1622103900000|2021-05-27 08:25:00|2245.4|2245.1|2245.4|2245.1|2245.8|2245.5|2244.9|2244.6|59
1622104200000|2021-05-27 08:30:00|2245.3|2245|2244.7|2244.4|2245.8|2245.5|2244.3|2244|79
1622104500000|2021-05-27 08:35:00|2244.8|2244.5|2244.1|2243.8|2244.8|2244.5|2243.5|2243.2|112
1622104800000|2021-05-27 08:40:00|2244|2243.7|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|83
1622105100000|2021-05-27 08:45:00|2243.5|2243.2|2243|2242.7|2243.9|2243.6|2242.3|2242|138
1622105400000|2021-05-27 08:50:00|2243.1|2242.8|2240.9|2240.6|2243.5|2243.2|2240.9|2240.6|174
1622105700000|2021-05-27 08:55:00|2241|2240.7|2241.9|2241.6|2242.3|2242|2240.7|2240.4|105
1622106000000|2021-05-27 09:00:00|2241.8|2241.5|2242.4|2242.1|2242.5|2242.2|2241.4|2241.1|48
1622106300000|2021-05-27 09:05:00|2242.3|2242|2242.3|2242|2242.7|2242.4|2242|2241.7|71
1622106600000|2021-05-27 09:10:00|2242.4|2242.1|2242.4|2242.1|2242.6|2242.3|2241.8|2241.5|131
1622106900000|2021-05-27 09:15:00|2242.3|2242|2242.3|2242|2242.5|2242.2|2242|2241.7|34
1622107200000|2021-05-27 09:20:00|2242.4|2242.1|2241.4|2241.1|2242.7|2242.4|2241.2|2240.9|146
1622107500000|2021-05-27 09:25:00|2241.3|2241|2241.1|2240.8|2241.9|2241.6|2240.5|2240.2|89
1622107800000|2021-05-27 09:30:00|2241|2240.7|2242.2|2241.9|2242.4|2242.1|2240.9|2240.6|54
1622108100000|2021-05-27 09:35:00|2242.1|2241.8|2242.4|2242.1|2242.9|2242.6|2242|2241.7|52
1622108400000|2021-05-27 09:40:00|2242.3|2242|2241.9|2241.6|2242.9|2242.6|2241.9|2241.6|43
1622108700000|2021-05-27 09:45:00|2242|2241.7|2241.7|2241.4|2242.3|2242|2241.7|2241.4|48
1622109000000|2021-05-27 09:50:00|2241.9|2241.6|2242.4|2242.1|2243.3|2243|2241.9|2241.6|52
1622109300000|2021-05-27 09:55:00|2242.5|2242.2|2242.1|2241.8|2242.7|2242.4|2241.7|2241.4|35
1622109600000|2021-05-27 10:00:00|2242.2|2241.9|2242|2241.7|2242.6|2242.3|2240.9|2240.6|23
1622109900000|2021-05-27 10:05:00|2242.1|2241.8|2243|2242.7|2243.3|2243|2242.1|2241.8|31
1622110200000|2021-05-27 10:10:00|2243.1|2242.8|2242.7|2242.4|2243.9|2243.6|2242.6|2242.3|31
1622110500000|2021-05-27 10:15:00|2242.8|2242.5|2243.5|2243.2|2243.8|2243.5|2242.7|2242.4|31
1622110800000|2021-05-27 10:20:00|2243.6|2243.3|2243|2242.7|2243.6|2243.3|2242.6|2242.3|22
1622111100000|2021-05-27 10:25:00|2242.9|2242.6|2243.3|2243|2243.5|2243.2|2242.5|2242.2|54
1622111400000|2021-05-27 10:30:00|2243.4|2243.1|2242.6|2242.3|2243.4|2243.1|2242.6|2242.3|46
1622111700000|2021-05-27 10:35:00|2242.7|2242.4|2243.2|2242.9|2243.4|2243.1|2242.6|2242.3|52
1622112000000|2021-05-27 10:40:00|2243.3|2243|2243.4|2243.1|2243.6|2243.3|2242.8|2242.5|25
1622112300000|2021-05-27 10:45:00|2243.5|2243.2|2244.2|2243.9|2244.4|2244.1|2243.4|2243.1|86
1622112600000|2021-05-27 10:50:00|2244.3|2244|2243.5|2243.2|2244.5|2244.2|2243.2|2242.9|77
1622112900000|2021-05-27 10:55:00|2243.4|2243.1|2243.3|2243|2243.9|2243.6|2243.1|2242.8|29
1622113200000|2021-05-27 11:00:00|2243.4|2243.1|2245|2244.7|2245.4|2245.1|2243.3|2243|150
1622113500000|2021-05-27 11:05:00|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2244.3|2244|70
1622113800000|2021-05-27 11:10:00|2244.9|2244.6|2245.2|2244.9|2245.6|2245.3|2244.3|2244|100
1622114100000|2021-05-27 11:15:00|2245.3|2245|2246|2245.7|2246.3|2246|2244.9|2244.6|141
1622114400000|2021-05-27 11:20:00|2246.1|2245.8|2245.8|2245.5|2246.1|2245.8|2245.6|2245.3|23
1622114700000|2021-05-27 11:25:00|2245.9|2245.6|2245.6|2245.3|2245.9|2245.6|2244.9|2244.6|94
1622115000000|2021-05-27 11:30:00|2245.7|2245.4|2245.7|2245.4|2245.9|2245.6|2245.1|2244.8|68
1622115300000|2021-05-27 11:35:00|2245.6|2245.3|2244.9|2244.6|2246.1|2245.8|2244.8|2244.5|125
1622115600000|2021-05-27 11:40:00|2244.8|2244.5|2245.3|2245|2246.1|2245.8|2244.5|2244.2|104
1622115900000|2021-05-27 11:45:00|2245.2|2244.9|2246.4|2246.1|2246.4|2246.1|2245.2|2244.9|76
1622116200000|2021-05-27 11:50:00|2246.5|2246.2|2247.5|2247.2|2247.7|2247.4|2246.3|2246|211
1622116500000|2021-05-27 11:55:00|2247.4|2247.1|2249.3|2249|2249.5|2249.2|2247.4|2247.1|236
1622116800000|2021-05-27 12:00:00|2249.2|2248.9|2254.2|2253.9|2255.8|2255.5|2249.1|2248.8|2495
1622117100000|2021-05-27 12:05:00|2254.3|2254|2250.8|2250.5|2257|2256.7|2250.4|2250.1|1564
1622117400000|2021-05-27 12:10:00|2250.9|2250.6|2252.6|2252.3|2253.3|2253|2249.7|2249.4|368
1622117700000|2021-05-27 12:15:00|2252.7|2252.4|2251|2250.7|2252.8|2252.5|2250.6|2250.3|192
1622118000000|2021-05-27 12:20:00|2251.1|2250.8|2251.7|2251.4|2252.7|2252.4|2250.9|2250.6|194
1622118300000|2021-05-27 12:25:00|2251.6|2251.3|2252.4|2252.1|2252.9|2252.6|2251.4|2251.1|198
1622118600000|2021-05-27 12:30:00|2252.5|2252.2|2258.8|2258.5|2259.1|2258.8|2250.8|2250.5|1632
1622118900000|2021-05-27 12:35:00|2258.7|2258.4|2260|2259.7|2260.1|2259.8|2257.8|2257.5|1465
1622119200000|2021-05-27 12:40:00|2260.1|2259.8|2260.3|2260|2260.4|2260.1|2259.2|2258.9|1119
1622119500000|2021-05-27 12:45:00|2260.2|2259.9|2258.4|2258.1|2260.3|2260|2258|2257.7|656
1622119800000|2021-05-27 12:50:00|2258.3|2258|2258.7|2258.4|2259|2258.7|2257.9|2257.6|436
1622120100000|2021-05-27 12:55:00|2258.6|2258.3|2259.9|2259.6|2260.1|2259.8|2258.5|2258.2|385
1622120400000|2021-05-27 13:00:00|2260|2259.7|2262.1|2261.8|2262.7|2262.4|2259.7|2259.4|989
1622120700000|2021-05-27 13:05:00|2262|2261.7|2260.6|2260.3|2262.3|2262|2260.4|2260.1|441
1622121000000|2021-05-27 13:10:00|2260.7|2260.4|2264|2263.7|2264.7|2264.4|2260.6|2260.3|713
1622121300000|2021-05-27 13:15:00|2264.1|2263.8|2265.5|2265.2|2265.6|2265.3|2262.4|2262.1|842
1622121600000|2021-05-27 13:20:00|2265.4|2265.1|2263.8|2263.5|2265.8|2265.5|2263.7|2263.4|762
1622121900000|2021-05-27 13:25:00|2263.7|2263.4|2264.7|2264.4|2265.9|2265.6|2263.5|2263.2|938
1622122200000|2021-05-27 13:30:00|2263.4|2263.1|2263.9|2263.6|2265.6|2265.3|2259.3|2259|5245
1622122500000|2021-05-27 13:35:00|2264|2263.7|2262.5|2262.2|2264.3|2264|2258.2|2257.9|3671
1622122800000|2021-05-27 13:40:00|2262.7|2262.4|2258|2257.7|2263.7|2263.4|2257.6|2257.3|3097
1622123100000|2021-05-27 13:45:00|2258.1|2257.8|2260|2259.7|2261.8|2261.5|2255.8|2255.5|3381
1622123400000|2021-05-27 13:50:00|2260.3|2260|2265.2|2264.9|2265.8|2265.5|2260.1|2259.8|2426
1622123700000|2021-05-27 13:55:00|2265.3|2265|2265.3|2265|2268|2267.7|2264.9|2264.6|3290
1622124000000|2021-05-27 14:00:00|2265.5|2265.2|2266.2|2265.9|2267.1|2266.8|2261.7|2261.4|2980
1622124300000|2021-05-27 14:05:00|2266.5|2266.2|2265.6|2265.3|2267.7|2267.4|2264.6|2264.3|1942
1622124600000|2021-05-27 14:10:00|2265.7|2265.4|2262.6|2262.3|2266.6|2266.3|2262|2261.7|3054
1622124900000|2021-05-27 14:15:00|2262.7|2262.4|2266|2265.7|2268.6|2268.3|2261.2|2260.9|2543
1622125200000|2021-05-27 14:20:00|2266.1|2265.8|2269|2268.7|2269.4|2269.1|2264.6|2264.3|2528
1622125500000|2021-05-27 14:25:00|2268.9|2268.6|2270|2269.7|2271|2270.7|2268.6|2268.3|1885
1622125800000|2021-05-27 14:30:00|2269.9|2269.6|2269|2268.7|2270.4|2270.1|2266.6|2266.3|1732
1622126100000|2021-05-27 14:35:00|2269.1|2268.8|2268|2267.7|2271|2270.7|2268|2267.7|2178
1622126400000|2021-05-27 14:40:00|2267.8|2267.5|2269|2268.7|2269.3|2269|2266|2265.7|1396
1622126700000|2021-05-27 14:45:00|2268.9|2268.6|2267.6|2267.3|2269.3|2269|2267.3|2267|1724
1622127000000|2021-05-27 14:50:00|2267.4|2267.1|2265.6|2265.3|2267.4|2267.1|2261.5|2261.2|2469
1622127300000|2021-05-27 14:55:00|2265.8|2265.5|2267.7|2267.4|2268.2|2267.9|2265|2264.7|1304
1622127600000|2021-05-27 15:00:00|2267.6|2267.3|2266.3|2266|2269.2|2268.9|2265.7|2265.4|1240
1622127900000|2021-05-27 15:05:00|2266.1|2265.8|2269.4|2269.1|2270.1|2269.8|2266.1|2265.8|1332
1622128200000|2021-05-27 15:10:00|2269.3|2269|2267.7|2267.4|2269.5|2269.2|2267.5|2267.2|889
1622128500000|2021-05-27 15:15:00|2267.8|2267.5|2268.7|2268.4|2269.5|2269.2|2267.7|2267.4|727
1622128800000|2021-05-27 15:20:00|2268.5|2268.2|2269.4|2269.1|2269.5|2269.2|2267.5|2267.2|989
1622129100000|2021-05-27 15:25:00|2269.3|2269|2266.9|2266.6|2270|2269.7|2266.9|2266.6|968
1622129400000|2021-05-27 15:30:00|2266.7|2266.4|2268.3|2268|2269|2268.7|2264.8|2264.5|2004
1622129700000|2021-05-27 15:35:00|2268.2|2267.9|2267.2|2266.9|2268.3|2268|2265.9|2265.6|904
1622130000000|2021-05-27 15:40:00|2267|2266.7|2267.6|2267.3|2268|2267.7|2267|2266.7|694
1622130300000|2021-05-27 15:45:00|2267.5|2267.2|2268.4|2268.1|2268.7|2268.4|2267.3|2267|509
1622130600000|2021-05-27 15:50:00|2268.3|2268|2268.5|2268.2|2269.8|2269.5|2268.2|2267.9|702
1622130900000|2021-05-27 15:55:00|2268.4|2268.1|2269|2268.7|2270.4|2270.1|2268.3|2268|779
1622131200000|2021-05-27 16:00:00|2268.8|2268.5|2269.3|2269|2269.8|2269.5|2268.5|2268.2|568
1622131500000|2021-05-27 16:05:00|2269.4|2269.1|2268.7|2268.4|2269.5|2269.2|2268.4|2268.1|1534
1622131800000|2021-05-27 16:10:00|2268.8|2268.5|2268.6|2268.3|2269|2268.7|2267.8|2267.5|862
1622132100000|2021-05-27 16:15:00|2268.7|2268.4|2269.1|2268.8|2269.5|2269.2|2268.7|2268.4|778
1622132400000|2021-05-27 16:20:00|2269.2|2268.9|2268.6|2268.3|2269.9|2269.6|2268.5|2268.2|1683
1622132700000|2021-05-27 16:25:00|2268.5|2268.2|2268.6|2268.3|2269.3|2269|2268.4|2268.1|1108
1622133000000|2021-05-27 16:30:00|2268.5|2268.2|2269.8|2269.5|2270.2|2269.9|2268.5|2268.2|1234
1622133300000|2021-05-27 16:35:00|2269.7|2269.4|2269.4|2269.1|2269.9|2269.6|2269|2268.7|678
1622133600000|2021-05-27 16:40:00|2269.5|2269.2|2270.6|2270.3|2270.8|2270.5|2269.5|2269.2|800
1622133900000|2021-05-27 16:45:00|2270.5|2270.2|2270.2|2269.9|2271|2270.7|2270|2269.7|814
1622134200000|2021-05-27 16:50:00|2270.4|2270.1|2270.1|2269.8|2271.3|2271|2269.9|2269.6|939
1622134500000|2021-05-27 16:55:00|2270|2269.7|2270.3|2270|2270.8|2270.5|2269.7|2269.4|702
1622134800000|2021-05-27 17:00:00|2270.4|2270.1|2270.4|2270.1|2271.2|2270.9|2270.1|2269.8|535
1622135100000|2021-05-27 17:05:00|2270.6|2270.3|2271.7|2271.4|2272.3|2272|2270.4|2270.1|662
1622135400000|2021-05-27 17:10:00|2271.8|2271.5|2271.4|2271.1|2272|2271.7|2271|2270.7|1750
1622135700000|2021-05-27 17:15:00|2271.5|2271.2|2270.9|2270.6|2271.7|2271.4|2270.1|2269.8|898
1622136000000|2021-05-27 17:20:00|2270.8|2270.5|2270|2269.7|2271.5|2271.2|2269.9|2269.6|450
1622136300000|2021-05-27 17:25:00|2270.2|2269.9|2270.6|2270.3|2271.3|2271|2269.8|2269.5|500
1622136600000|2021-05-27 17:30:00|2270.7|2270.4|2272.2|2271.9|2272.9|2272.6|2270.2|2269.9|1440
1622136900000|2021-05-27 17:35:00|2272.4|2272.1|2273.3|2273|2274|2273.7|2270.7|2270.4|1860
1622137200000|2021-05-27 17:40:00|2273.4|2273.1|2272.7|2272.4|2274.1|2273.8|2272.4|2272.1|1041
1622137500000|2021-05-27 17:45:00|2272.8|2272.5|2274|2273.7|2274.1|2273.8|2272.4|2272.1|1308
1622137800000|2021-05-27 17:50:00|2273.9|2273.6|2273.9|2273.6|2274.2|2273.9|2273.5|2273.2|587
1622138100000|2021-05-27 17:55:00|2274|2273.7|2276.1|2275.8|2276.1|2275.8|2273.9|2273.6|1278
1622138400000|2021-05-27 18:00:00|2276|2275.7|2273.3|2273|2276.5|2276.2|2273.2|2272.9|1594
1622138700000|2021-05-27 18:05:00|2273.4|2273.1|2270.6|2270.3|2273.6|2273.3|2270.6|2270.3|1227
1622139000000|2021-05-27 18:10:00|2270.5|2270.2|2269.5|2269.2|2271.1|2270.8|2268|2267.7|1109
1622139300000|2021-05-27 18:15:00|2269.6|2269.3|2272.4|2272.1|2272.4|2272.1|2269|2268.7|871
1622139600000|2021-05-27 18:20:00|2272.2|2271.9|2272.7|2272.4|2273.7|2273.4|2271.9|2271.6|902
1622139900000|2021-05-27 18:25:00|2272.6|2272.3|2275|2274.7|2275.2|2274.9|2272.2|2271.9|1538
1622140200000|2021-05-27 18:30:00|2274.9|2274.6|2275.3|2275|2275.7|2275.4|2273.4|2273.1|781
1622140500000|2021-05-27 18:35:00|2275.4|2275.1|2275.1|2274.8|2275.5|2275.2|2274.2|2273.9|789
1622140800000|2021-05-27 18:40:00|2275.2|2274.9|2275.2|2274.9|2275.7|2275.4|2274.4|2274.1|1052
1622141100000|2021-05-27 18:45:00|2275.1|2274.8|2274.3|2274|2275.2|2274.9|2273.8|2273.5|1142
1622141400000|2021-05-27 18:50:00|2274.4|2274.1|2275.3|2275|2275.3|2275|2273.9|2273.6|518
1622141700000|2021-05-27 18:55:00|2275.5|2275.2|2276.1|2275.8|2277.1|2276.8|2275.2|2274.9|1333
1622142000000|2021-05-27 19:00:00|2276.2|2275.9|2273.5|2273.2|2276.2|2275.9|2271.5|2271.2|1172
1622142300000|2021-05-27 19:05:00|2273.4|2273.1|2273.2|2272.9|2274.1|2273.8|2271.9|2271.6|804
1622142600000|2021-05-27 19:10:00|2273.3|2273|2275.4|2275.1|2275.4|2275.1|2273.1|2272.8|812
1622142900000|2021-05-27 19:15:00|2275.3|2275|2276.5|2276.2|2276.9|2276.6|2275.3|2275|830
1622143200000|2021-05-27 19:20:00|2276.4|2276.1|2275.3|2275|2276.6|2276.3|2274.3|2274|798
1622143500000|2021-05-27 19:25:00|2275.2|2274.9|2276.6|2276.3|2277|2276.7|2275|2274.7|761
1622143800000|2021-05-27 19:30:00|2277.1|2276.8|2276.9|2276.6|2277.9|2277.6|2275.1|2274.8|1764
1622144100000|2021-05-27 19:35:00|2276.8|2276.5|2276.2|2275.9|2277.8|2277.5|2276.1|2275.8|1559
1622144400000|2021-05-27 19:40:00|2275.9|2275.6|2273.5|2273.2|2275.9|2275.6|2273.5|2273.2|1681
1622144700000|2021-05-27 19:45:00|2273.6|2273.3|2272.4|2272.1|2274.8|2274.5|2272.2|2271.9|1733
1622145000000|2021-05-27 19:50:00|2272.6|2272.3|2273.9|2273.6|2274.1|2273.8|2272|2271.7|2442
1622145300000|2021-05-27 19:55:00|2273.5|2273.2|2271.1|2270.8|2275|2274.7|2271.1|2270.8|10139
1622145600000|2021-05-27 20:00:00|2270.9|2270.6|2277.3|2277|2277.4|2277.1|2270.5|2270.2|4988
1622145900000|2021-05-27 20:05:00|2277|2276.7|2278.8|2278.5|2279|2278.7|2276.7|2276.4|1746
1622146200000|2021-05-27 20:10:00|2278.7|2278.4|2279.3|2278.5|2279.6|2279.3|2278.2|2277.9|1137
1622146500000|2021-05-27 20:15:00|2279.2|2278.4|2279.2|2278.4|2279.4|2278.6|2279|2278.2|1
1622146800000|2021-05-27 20:20:00|2279.1|2278.3|2279|2278.2|2279.1|2278.3|2278.9|2278.1|0
1622147100000|2021-05-27 20:25:00|2278.9|2278.1|2279|2278.2|2279.1|2278.3|2278.9|2278.1|0
1622147400000|2021-05-27 20:30:00|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.1|2278.8|258
1622147700000|2021-05-27 20:35:00|2279.9|2279.6|2279.3|2279|2280.2|2279.9|2279.3|2279|157
1622148000000|2021-05-27 20:40:00|2279.4|2279.1|2279.2|2278.9|2279.5|2279.2|2278.8|2278.5|104
1622148300000|2021-05-27 20:45:00|2279.3|2279|2279.1|2278.8|2279.5|2279.2|2278.9|2278.6|102
1622148600000|2021-05-27 20:50:00|2279.2|2278.9|2279.6|2279.3|2279.9|2279.6|2279|2278.7|239
1622148900000|2021-05-27 20:55:00|2279.5|2279.2|2280.1|2279.3|2280.4|2280.1|2279.5|2279.2|268
1622149200000|2021-05-27 21:00:00|2280|2279.2|2280|2279.2|2280.1|2279.3|2279.9|2279.1|0
1622149500000|2021-05-27 21:05:00|2280.1|2279.3|2280|2279.2|2280.1|2279.3|2280|2279.2|0
1622149800000|2021-05-27 21:10:00|2279.9|2279.1|2279.7|2278.9|2280.1|2279.3|2279.6|2278.8|0
1622150100000|2021-05-27 21:15:00|2279.6|2278.8|2279.5|2278.7|2279.9|2279.1|2279.2|2278.4|0
1622150400000|2021-05-27 21:20:00|2279.3|2278.5|2279.3|2278.5|2279.5|2278.7|2279.2|2278.4|0
1622150700000|2021-05-27 21:25:00|2279.2|2278.4|2279.1|2278.3|2279.2|2278.4|2279.1|2278.3|0
1622151000000|2021-05-27 21:30:00|2279.3|2278.5|2278.1|2277.3|2279.3|2278.5|2278.1|2277.3|0
1622151300000|2021-05-27 21:35:00|2278|2277.2|2277.9|2277.1|2278.1|2277.3|2277.8|2277|0
1622151600000|2021-05-27 21:40:00|2277.8|2277|2277.8|2277|2277.9|2277.1|2277.8|2277|0
1622151900000|2021-05-27 21:45:00|2277.9|2277.1|2277.9|2277.1|2278|2277.2|2277.9|2277.1|0
1622152200000|2021-05-27 21:50:00|2278|2277.2|2277.9|2277.1|2278.1|2277.3|2277.9|2277.1|0
1622152500000|2021-05-27 21:55:00|2278|2277.2|2278.9|2278.1|2278.9|2278.1|2277.9|2277.1|0
1622152800000|2021-05-27 22:00:00|2280.4|2280.1|2280.7|2280.4|2281.5|2281.2|2279.8|2279.5|302
1622153100000|2021-05-27 22:05:00|2280.8|2280.5|2281.1|2280.8|2281.3|2281|2280.8|2280.5|57
1622153400000|2021-05-27 22:10:00|2281.2|2280.9|2281.8|2281.5|2282.1|2281.8|2281.1|2280.8|76
1622153700000|2021-05-27 22:15:00|2281.9|2281.6|2281.5|2281.2|2282|2281.7|2281.4|2281.1|33
1622154000000|2021-05-27 22:20:00|2281.6|2281.3|2281.4|2281.1|2281.8|2281.5|2281.4|2281.1|27
1622154300000|2021-05-27 22:25:00|2281.3|2281|2281.1|2280.8|2281.4|2281.1|2280.8|2280.5|79
1622154600000|2021-05-27 22:30:00|2281|2280.7|2280.7|2280.4|2281|2280.7|2280.5|2280.2|17
1622154900000|2021-05-27 22:35:00|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.5|2280.2|19
1622155200000|2021-05-27 22:40:00|2280.8|2280.5|2280.8|2280.5|2281.4|2281.1|2280.8|2280.5|65
1622155500000|2021-05-27 22:45:00|2280.9|2280.6|2281.5|2281.2|2281.7|2281.4|2280.8|2280.5|44
1622155800000|2021-05-27 22:50:00|2281.8|2281.5|2281.2|2280.9|2281.9|2281.6|2281.2|2280.9|58
1622156100000|2021-05-27 22:55:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2280.9|2280.6|35
1622156400000|2021-05-27 23:00:00|2281|2280.7|2280.4|2280.1|2281.1|2280.8|2280.4|2280.1|20
1622156700000|2021-05-27 23:05:00|2280.3|2280|2280.1|2279.8|2280.5|2280.2|2280|2279.7|33
1622157000000|2021-05-27 23:10:00|2280|2279.7|2280.2|2279.9|2280.3|2280|2279.8|2279.5|68
1622157300000|2021-05-27 23:15:00|2280.1|2279.8|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|14
1622157600000|2021-05-27 23:20:00|2280.5|2280.2|2280.3|2280|2280.6|2280.3|2280.2|2279.9|23
1622157900000|2021-05-27 23:25:00|2280.2|2279.9|2281.3|2281|2281.4|2281.1|2280.1|2279.8|27
1622158200000|2021-05-27 23:30:00|2281.4|2281.1|2284.8|2284.5|2285.3|2285|2281.4|2281.1|652
1622158500000|2021-05-27 23:35:00|2284.7|2284.4|2285.9|2285.6|2288.1|2287.8|2284.4|2284.1|623
1622158800000|2021-05-27 23:40:00|2286.2|2285.9|2285|2284.7|2286.3|2286|2284.8|2284.5|256
1622159100000|2021-05-27 23:45:00|2285.1|2284.8|2285.5|2285.2|2285.9|2285.6|2284.7|2284.4|87
1622159400000|2021-05-27 23:50:00|2285.4|2285.1|2285.4|2285.1|2285.6|2285.3|2284.9|2284.6|28
1622159700000|2021-05-27 23:55:00|2285.3|2285|2284.6|2284.3|2285.4|2285.1|2284.3|2284|75
1622160000000|2021-05-28 00:00:00|2284.7|2284.4|2283.7|2283.4|2285.8|2285.5|2283.6|2283.3|172
1622160300000|2021-05-28 00:05:00|2283.8|2283.5|2284.2|2283.9|2284.4|2284.1|2283.3|2283|65
1622160600000|2021-05-28 00:10:00|2284.3|2284|2285.4|2285.1|2285.9|2285.6|2284.3|2284|51
1622160900000|2021-05-28 00:15:00|2285.6|2285.3|2284.7|2284.4|2285.8|2285.5|2283.9|2283.6|136
1622161200000|2021-05-28 00:20:00|2284.6|2284.3|2284.9|2284.6|2285.8|2285.5|2284.5|2284.2|68
1622161500000|2021-05-28 00:25:00|2285|2284.7|2285.1|2284.8|2285.5|2285.2|2284.8|2284.5|51
1622161800000|2021-05-28 00:30:00|2285|2284.7|2285.4|2285.1|2285.4|2285.1|2284.8|2284.5|26
1622162100000|2021-05-28 00:35:00|2285.3|2285|2284.8|2284.5|2285.3|2285|2284.5|2284.2|26
1622162400000|2021-05-28 00:40:00|2284.9|2284.6|2284.4|2284.1|2285.2|2284.9|2284.3|2284|11
1622162700000|2021-05-28 00:45:00|2284.5|2284.2|2284.1|2283.8|2284.8|2284.5|2283.9|2283.6|58
1622163000000|2021-05-28 00:50:00|2284.2|2283.9|2283.5|2283.2|2284.3|2284|2283.5|2283.2|27
1622163300000|2021-05-28 00:55:00|2283.6|2283.3|2283.3|2283|2283.7|2283.4|2283.2|2282.9|11
1622163600000|2021-05-28 01:00:00|2283.1|2282.8|2283.4|2283.1|2283.8|2283.5|2282.8|2282.5|46
1622163900000|2021-05-28 01:05:00|2283.3|2283|2283.2|2282.9|2283.6|2283.3|2283|2282.7|23
1622164200000|2021-05-28 01:10:00|2283.3|2283|2282.7|2282.4|2283.4|2283.1|2282.5|2282.2|15
1622164500000|2021-05-28 01:15:00|2282.6|2282.3|2282.8|2282.5|2283.1|2282.8|2282.5|2282.2|32
1622164800000|2021-05-28 01:20:00|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.4|2282.1|20
1622165100000|2021-05-28 01:25:00|2282.6|2282.3|2283.6|2283.3|2283.9|2283.6|2282.6|2282.3|33
1622165400000|2021-05-28 01:30:00|2283.5|2283.2|2283.7|2283.4|2284.3|2284|2283.2|2282.9|47
1622165700000|2021-05-28 01:35:00|2283.6|2283.3|2283.4|2283.1|2283.8|2283.5|2283.1|2282.8|45
1622166000000|2021-05-28 01:40:00|2283.5|2283.2|2283.6|2283.3|2283.9|2283.6|2283.4|2283.1|8
1622166300000|2021-05-28 01:45:00|2283.5|2283.2|2283.4|2283.1|2284.1|2283.8|2283.3|2283|55
1622166600000|2021-05-28 01:50:00|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.1|2282.8|68
1622166900000|2021-05-28 01:55:00|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.3|2282|33
1622167200000|2021-05-28 02:00:00|2282.8|2282.5|2282.6|2282.3|2283.1|2282.8|2282.5|2282.2|27
1622167500000|2021-05-28 02:05:00|2282.7|2282.4|2282.7|2282.4|2283|2282.7|2282.6|2282.3|37
1622167800000|2021-05-28 02:10:00|2282.6|2282.3|2282.6|2282.3|2283|2282.7|2282.6|2282.3|13
1622168100000|2021-05-28 02:15:00|2282.7|2282.4|2282.6|2282.3|2283|2282.7|2282.6|2282.3|20
1622168400000|2021-05-28 02:20:00|2282.5|2282.2|2282|2281.7|2282.9|2282.6|2282|2281.7|60
1622168700000|2021-05-28 02:25:00|2282.1|2281.8|2281.5|2281.2|2282.5|2282.2|2281.4|2281.1|55
1622169000000|2021-05-28 02:30:00|2281.6|2281.3|2282.1|2281.8|2282.4|2282.1|2281.3|2281|27
1622169300000|2021-05-28 02:35:00|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.9|2281.6|12
1622169600000|2021-05-28 02:40:00|2282.3|2282|2282.3|2282|2282.4|2282.1|2282.1|2281.8|13
1622169900000|2021-05-28 02:45:00|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282.1|2281.8|12
1622170200000|2021-05-28 02:50:00|2282.3|2282|2282.2|2281.9|2282.5|2282.2|2281.7|2281.4|18
1622170500000|2021-05-28 02:55:00|2282.1|2281.8|2282.3|2282|2282.4|2282.1|2281.8|2281.5|11
1622170800000|2021-05-28 03:00:00|2282.4|2282.1|2282.7|2282.4|2283.3|2283|2282.4|2282.1|20
1622171100000|2021-05-28 03:05:00|2282.6|2282.3|2283|2282.7|2283.4|2283.1|2282.6|2282.3|46
1622171400000|2021-05-28 03:10:00|2283.1|2282.8|2283|2282.7|2283.3|2283|2282.7|2282.4|59
1622171700000|2021-05-28 03:15:00|2283.1|2282.8|2282.8|2282.5|2283.1|2282.8|2282.6|2282.3|8
1622172000000|2021-05-28 03:20:00|2282.9|2282.6|2283.1|2282.8|2283.4|2283.1|2282.7|2282.4|32
1622172300000|2021-05-28 03:25:00|2283.2|2282.9|2282.7|2282.4|2283.2|2282.9|2282.7|2282.4|5
1622172600000|2021-05-28 03:30:00|2282.6|2282.3|2282.8|2282.5|2283|2282.7|2282.5|2282.2|7
1622172900000|2021-05-28 03:35:00|2282.7|2282.4|2282.9|2282.6|2283|2282.7|2282.4|2282.1|1
1622173200000|2021-05-28 03:40:00|2282.8|2282.5|2282.3|2282|2282.8|2282.5|2282.2|2281.9|19
1622173500000|2021-05-28 03:45:00|2282.4|2282.1|2283|2282.7|2283.1|2282.8|2282.3|2282|18
1622173800000|2021-05-28 03:50:00|2282.9|2282.6|2283.1|2282.8|2283.4|2283.1|2282.9|2282.6|18
1622174100000|2021-05-28 03:55:00|2283.2|2282.9|2283.1|2282.8|2283.3|2283|2283|2282.7|10
1622174400000|2021-05-28 04:00:00|2283|2282.7|2282.5|2282.2|2283.1|2282.8|2282.5|2282.2|15
1622174700000|2021-05-28 04:05:00|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.3|2282|26
1622175000000|2021-05-28 04:10:00|2282.7|2282.4|2282.1|2281.8|2282.8|2282.5|2281.9|2281.6|20
1622175300000|2021-05-28 04:15:00|2282.2|2281.9|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|16
1622175600000|2021-05-28 04:20:00|2282.2|2281.9|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|28
1622175900000|2021-05-28 04:25:00|2282.3|2282|2281.8|2281.5|2282.4|2282.1|2281.7|2281.4|18
1622176200000|2021-05-28 04:30:00|2281.9|2281.6|2282.3|2282|2282.6|2282.3|2281.9|2281.6|31
1622176500000|2021-05-28 04:35:00|2282.2|2281.9|2282|2281.7|2282.3|2282|2282|2281.7|12
1622176800000|2021-05-28 04:40:00|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282|2281.7|22
1622177100000|2021-05-28 04:45:00|2282.3|2282|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|17
1622177400000|2021-05-28 04:50:00|2282.2|2281.9|2282.5|2282.2|2282.6|2282.3|2282|2281.7|57
1622177700000|2021-05-28 04:55:00|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.3|2282|12
1622178000000|2021-05-28 05:00:00|2282.6|2282.3|2282.8|2282.5|2283|2282.7|2282.5|2282.2|28
1622178300000|2021-05-28 05:05:00|2282.7|2282.4|2283.2|2282.9|2283.4|2283.1|2282.6|2282.3|51
1622178600000|2021-05-28 05:10:00|2283.3|2283|2282.6|2282.3|2283.4|2283.1|2282.4|2282.1|33
1622178900000|2021-05-28 05:15:00|2282.5|2282.2|2281.7|2281.4|2282.7|2282.4|2281.5|2281.2|21
1622179200000|2021-05-28 05:20:00|2281.8|2281.5|2281.8|2281.5|2282.1|2281.8|2281.5|2281.2|19
1622179500000|2021-05-28 05:25:00|2281.9|2281.6|2281.6|2281.3|2282.1|2281.8|2281.5|2281.2|27
1622179800000|2021-05-28 05:30:00|2281.5|2281.2|2281|2280.7|2281.5|2281.2|2280.8|2280.5|65
1622180100000|2021-05-28 05:35:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2280.8|2280.5|33
1622180400000|2021-05-28 05:40:00|2281.3|2281|2281.3|2281|2281.8|2281.5|2281.2|2280.9|20
1622180700000|2021-05-28 05:45:00|2281.4|2281.1|2281.1|2280.8|2281.6|2281.3|2280.3|2280|57
1622181000000|2021-05-28 05:50:00|2281|2280.7|2281.2|2280.9|2281.7|2281.4|2281|2280.7|13
1622181300000|2021-05-28 05:55:00|2281.3|2281|2281.3|2281|2281.6|2281.3|2280.9|2280.6|14
1622181600000|2021-05-28 06:00:00|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2280.5|2280.2|37
1622181900000|2021-05-28 06:05:00|2281.1|2280.8|2280.8|2280.5|2281.2|2280.9|2280.6|2280.3|14
1622182200000|2021-05-28 06:10:00|2280.7|2280.4|2280.4|2280.1|2281|2280.7|2280.1|2279.8|57
1622182500000|2021-05-28 06:15:00|2280.5|2280.2|2280|2279.7|2280.8|2280.5|2279.5|2279.2|61
1622182800000|2021-05-28 06:20:00|2280.1|2279.8|2279.9|2279.6|2280.3|2280|2279.5|2279.2|100
1622183100000|2021-05-28 06:25:00|2280|2279.7|2280.8|2280.5|2281.1|2280.8|2279.8|2279.5|61
1622183400000|2021-05-28 06:30:00|2280.7|2280.4|2280.8|2280.5|2281|2280.7|2280.7|2280.4|66
1622183700000|2021-05-28 06:35:00|2280.9|2280.6|2281.1|2280.8|2281.6|2281.3|2280.7|2280.4|31
1622184000000|2021-05-28 06:40:00|2281|2280.7|2281|2280.7|2281.1|2280.8|2280.8|2280.5|34
1622184300000|2021-05-28 06:45:00|2280.9|2280.6|2281.1|2280.8|2281.3|2281|2280.7|2280.4|22
1622184600000|2021-05-28 06:50:00|2281.2|2280.9|2281.1|2280.8|2281.5|2281.2|2281|2280.7|15
1622184900000|2021-05-28 06:55:00|2281|2280.7|2281.3|2281|2282|2281.7|2280.7|2280.4|69
1622185200000|2021-05-28 07:00:00|2281.6|2281.3|2280.7|2280.4|2281.6|2281.3|2280.5|2280.2|162
1622185500000|2021-05-28 07:05:00|2280.6|2280.3|2280.4|2280.1|2281.8|2281.5|2280|2279.7|73
1622185800000|2021-05-28 07:10:00|2280.3|2280|2281.6|2281.3|2281.7|2281.4|2279.7|2279.4|62
1622186100000|2021-05-28 07:15:00|2281.4|2281.1|2281.5|2281.2|2282.3|2282|2280.8|2280.5|73
1622186400000|2021-05-28 07:20:00|2281.6|2281.3|2281.4|2281.1|2281.8|2281.5|2280.5|2280.2|47
1622186700000|2021-05-28 07:25:00|2281.3|2281|2281.1|2280.8|2281.7|2281.4|2280.3|2280|63
1622187000000|2021-05-28 07:30:00|2281|2280.7|2280.8|2280.5|2281.2|2280.9|2280.1|2279.8|63
1622187300000|2021-05-28 07:35:00|2280.7|2280.4|2280.5|2280.2|2281.2|2280.9|2280.3|2280|42
1622187600000|2021-05-28 07:40:00|2280.4|2280.1|2281.3|2281|2281.5|2281.2|2280.4|2280.1|68
1622187900000|2021-05-28 07:45:00|2281.5|2281.2|2280.8|2280.5|2281.8|2281.5|2280.6|2280.3|38
1622188200000|2021-05-28 07:50:00|2280.7|2280.4|2281|2280.7|2281.2|2280.9|2280.3|2280|22
1622188500000|2021-05-28 07:55:00|2280.9|2280.6|2281.3|2281|2281.6|2281.3|2280.4|2280.1|39
1622188800000|2021-05-28 08:00:00|2281.4|2281.1|2282.3|2282|2282.7|2282.4|2281.4|2281.1|65
1622189100000|2021-05-28 08:05:00|2282.2|2281.9|2282.4|2282.1|2283|2282.7|2281.6|2281.3|105
1622189400000|2021-05-28 08:10:00|2282.5|2282.2|2282.1|2281.8|2282.5|2282.2|2281.4|2281.1|47
1622189700000|2021-05-28 08:15:00|2282|2281.7|2284|2283.7|2284.1|2283.8|2281.6|2281.3|199
1622190000000|2021-05-28 08:20:00|2284.1|2283.8|2283.7|2283.4|2284.3|2284|2283.1|2282.8|161
1622190300000|2021-05-28 08:25:00|2283.8|2283.5|2283.9|2283.6|2284.1|2283.8|2283.1|2282.8|59
1622190600000|2021-05-28 08:30:00|2283.8|2283.5|2284.3|2284|2284.4|2284.1|2283.3|2283|123
1622190900000|2021-05-28 08:35:00|2284.4|2284.1|2285.9|2285.6|2285.9|2285.6|2284.2|2283.9|287
1622191200000|2021-05-28 08:40:00|2285.7|2285.4|2284.7|2284.4|2285.7|2285.4|2284.3|2284|61
1622191500000|2021-05-28 08:45:00|2284.6|2284.3|2285.2|2284.9|2285.5|2285.2|2284.3|2284|43
1622191800000|2021-05-28 08:50:00|2285.1|2284.8|2285.2|2284.9|2285.5|2285.2|2284.7|2284.4|44
1622192100000|2021-05-28 08:55:00|2285.3|2285|2285.4|2285.1|2286|2285.7|2284.8|2284.5|82
1622192400000|2021-05-28 09:00:00|2285.3|2285|2285|2284.7|2285.4|2285.1|2284.6|2284.3|32
1622192700000|2021-05-28 09:05:00|2284.9|2284.6|2284|2283.7|2284.9|2284.6|2283.1|2282.8|74
1622193000000|2021-05-28 09:10:00|2283.9|2283.6|2284.5|2284.2|2284.9|2284.6|2283.7|2283.4|41
1622193300000|2021-05-28 09:15:00|2284.6|2284.3|2285.1|2284.8|2285.5|2285.2|2284.4|2284.1|91
1622193600000|2021-05-28 09:20:00|2285.2|2284.9|2285.3|2285|2285.6|2285.3|2284.9|2284.6|63
1622193900000|2021-05-28 09:25:00|2285.2|2284.9|2284.6|2284.3|2285.4|2285.1|2284.3|2284|36
1622194200000|2021-05-28 09:30:00|2284.5|2284.2|2284|2283.7|2285|2284.7|2284|2283.7|64
1622194500000|2021-05-28 09:35:00|2284.1|2283.8|2285|2284.7|2285.1|2284.8|2283.9|2283.6|46
1622194800000|2021-05-28 09:40:00|2285.1|2284.8|2285|2284.7|2285.2|2284.9|2284.8|2284.5|58
1622195100000|2021-05-28 09:45:00|2285.1|2284.8|2284.4|2284.1|2285.2|2284.9|2284.3|2284|60
1622195400000|2021-05-28 09:50:00|2284.5|2284.2|2284.1|2283.8|2284.5|2284.2|2283.3|2283|146
1622195700000|2021-05-28 09:55:00|2283.9|2283.6|2285.2|2284.9|2285.2|2284.9|2283.8|2283.5|55
1622196000000|2021-05-28 10:00:00|2285.1|2284.8|2285|2284.7|2286.2|2285.9|2285|2284.7|101
1622196300000|2021-05-28 10:05:00|2284.8|2284.5|2283.4|2283.1|2284.9|2284.6|2283.4|2283.1|77
1622196600000|2021-05-28 10:10:00|2283.3|2283|2283.7|2283.4|2283.8|2283.5|2282.9|2282.6|98
1622196900000|2021-05-28 10:15:00|2283.8|2283.5|2283.6|2283.3|2283.9|2283.6|2283.1|2282.8|69
1622197200000|2021-05-28 10:20:00|2283.7|2283.4|2283.7|2283.4|2283.9|2283.6|2283.1|2282.8|47
1622197500000|2021-05-28 10:25:00|2283.8|2283.5|2284.8|2284.5|2284.8|2284.5|2283.4|2283.1|102
1622197800000|2021-05-28 10:30:00|2284.7|2284.4|2284.8|2284.5|2285.2|2284.9|2284.1|2283.8|24
1622198100000|2021-05-28 10:35:00|2284.7|2284.4|2285.5|2285.2|2285.6|2285.3|2284.4|2284.1|40
1622198400000|2021-05-28 10:40:00|2285.4|2285.1|2285.1|2284.8|2285.5|2285.2|2284.4|2284.1|72
1622198700000|2021-05-28 10:45:00|2285.3|2285|2284.1|2283.8|2285.4|2285.1|2284|2283.7|53
1622199000000|2021-05-28 10:50:00|2284|2283.7|2285.1|2284.8|2285.2|2284.9|2283.9|2283.6|188
1622199300000|2021-05-28 10:55:00|2285.2|2284.9|2284.5|2284.2|2285.3|2285|2284.4|2284.1|132
1622199600000|2021-05-28 11:00:00|2284.4|2284.1|2286|2285.7|2286.1|2285.8|2284.1|2283.8|143
1622199900000|2021-05-28 11:05:00|2285.9|2285.6|2285.3|2285|2285.9|2285.6|2284.8|2284.5|84
1622200200000|2021-05-28 11:10:00|2285.4|2285.1|2285.2|2284.9|2285.6|2285.3|2284.9|2284.6|53
1622200500000|2021-05-28 11:15:00|2285.1|2284.8|2285.7|2285.4|2285.9|2285.6|2284.7|2284.4|59
1622200800000|2021-05-28 11:20:00|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285|2284.7|107
1622201100000|2021-05-28 11:25:00|2285.4|2285.1|2285.2|2284.9|2285.6|2285.3|2285.1|2284.8|146
1622201400000|2021-05-28 11:30:00|2285.3|2285|2285|2284.7|2285.3|2285|2284.7|2284.4|99
1622201700000|2021-05-28 11:35:00|2284.9|2284.6|2284.6|2284.3|2285.1|2284.8|2284.4|2284.1|93
1622202000000|2021-05-28 11:40:00|2284.8|2284.5|2285|2284.7|2285.4|2285.1|2284.8|2284.5|101
1622202300000|2021-05-28 11:45:00|2285.1|2284.8|2285|2284.7|2285.6|2285.3|2284.9|2284.6|56
1622202600000|2021-05-28 11:50:00|2284.9|2284.6|2285|2284.7|2285.2|2284.9|2284.4|2284.1|86
1622202900000|2021-05-28 11:55:00|2285.1|2284.8|2284|2283.7|2285.1|2284.8|2283.8|2283.5|90
1622203200000|2021-05-28 12:00:00|2283.9|2283.6|2283.4|2283.1|2283.9|2283.6|2283.2|2282.9|138
1622203500000|2021-05-28 12:05:00|2283.5|2283.2|2283.9|2283.6|2284.1|2283.8|2283.3|2283|145
1622203800000|2021-05-28 12:10:00|2284|2283.7|2282.9|2282.6|2284.1|2283.8|2282.5|2282.2|146
1622204100000|2021-05-28 12:15:00|2283|2282.7|2282.2|2281.9|2283.6|2283.3|2282.1|2281.8|120
1622204400000|2021-05-28 12:20:00|2282.3|2282|2282.8|2282.5|2283.7|2283.4|2282.3|2282|199
1622204700000|2021-05-28 12:25:00|2282.9|2282.6|2283|2282.7|2283|2282.7|2281.6|2281.3|166
1622205000000|2021-05-28 12:30:00|2282.9|2282.6|2282.4|2282.1|2283.9|2283.6|2281.9|2281.6|362
1622205300000|2021-05-28 12:35:00|2282.3|2282|2283.3|2283|2283.3|2283|2282.1|2281.8|133
1622205600000|2021-05-28 12:40:00|2283.2|2282.9|2284|2283.7|2284.1|2283.8|2283.1|2282.8|96
1622205900000|2021-05-28 12:45:00|2284.1|2283.8|2283.2|2282.9|2284.2|2283.9|2282.9|2282.6|339
1622206200000|2021-05-28 12:50:00|2283.3|2283|2282.7|2282.4|2283.8|2283.5|2282.3|2282|228
1622206500000|2021-05-28 12:55:00|2282.8|2282.5|2282.6|2282.3|2283.3|2283|2282.1|2281.8|205
1622206800000|2021-05-28 13:00:00|2282.7|2282.4|2283.1|2282.8|2283.4|2283.1|2282.7|2282.4|110
1622207100000|2021-05-28 13:05:00|2283|2282.7|2283.4|2283.1|2283.5|2283.2|2282.6|2282.3|120
1622207400000|2021-05-28 13:10:00|2283.5|2283.2|2283|2282.7|2283.5|2283.2|2282.8|2282.5|220
1622207700000|2021-05-28 13:15:00|2283.1|2282.8|2284.1|2283.8|2284.2|2283.9|2282.5|2282.2|861
1622208000000|2021-05-28 13:20:00|2284|2283.7|2285.1|2284.8|2285.1|2284.8|2283.6|2283.3|232
1622208300000|2021-05-28 13:25:00|2285.2|2284.9|2285.6|2285.3|2286.7|2286.4|2284.7|2284.4|816
1622208600000|2021-05-28 13:30:00|2285.1|2284.8|2285.9|2285.6|2286.1|2285.8|2279.6|2279.3|5825
1622208900000|2021-05-28 13:35:00|2286.2|2285.9|2279.6|2279.3|2286.2|2285.9|2277.7|2277.4|3951
1622209200000|2021-05-28 13:40:00|2279.7|2279.4|2277|2276.7|2280|2279.7|2275.9|2275.6|3072
1622209500000|2021-05-28 13:45:00|2277.1|2276.8|2276.5|2276.2|2278.2|2277.9|2273.6|2273.3|3298
1622209800000|2021-05-28 13:50:00|2276.4|2276.1|2280.4|2280.1|2280.6|2280.3|2276|2275.7|2855
1622210100000|2021-05-28 13:55:00|2280.5|2280.2|2279.8|2279.5|2281.3|2281|2277.7|2277.4|1991
1622210400000|2021-05-28 14:00:00|2279.9|2279.6|2277.2|2276.9|2280.6|2280.3|2275.5|2275.2|2843
1622210700000|2021-05-28 14:05:00|2277.3|2277|2273.4|2273.1|2278.3|2278|2272.1|2271.8|2901
1622211000000|2021-05-28 14:10:00|2273.5|2273.2|2272.8|2272.5|2274.2|2273.9|2270.7|2270.4|2932
1622211300000|2021-05-28 14:15:00|2272.6|2272.3|2269|2268.7|2274.9|2274.6|2268.6|2268.3|2783
1622211600000|2021-05-28 14:20:00|2268.9|2268.6|2269.4|2269.1|2272.5|2272.2|2268.8|2268.5|2051
1622211900000|2021-05-28 14:25:00|2269.3|2269|2266|2265.7|2269.5|2269.2|2265.9|2265.6|2455
1622212200000|2021-05-28 14:30:00|2266.1|2265.8|2269.9|2269.6|2270|2269.7|2265.9|2265.6|1932
1622212500000|2021-05-28 14:35:00|2270|2269.7|2267.2|2266.9|2270|2269.7|2266.7|2266.4|1407
1622212800000|2021-05-28 14:40:00|2267.3|2267|2269.3|2269|2269.7|2269.4|2267|2266.7|1344
1622213100000|2021-05-28 14:45:00|2269.2|2268.9|2267.7|2267.4|2269.7|2269.4|2266.2|2265.9|1201
1622213400000|2021-05-28 14:50:00|2267.6|2267.3|2270.4|2270.1|2270.8|2270.5|2267.1|2266.8|1302
1622213700000|2021-05-28 14:55:00|2270.5|2270.2|2270.2|2269.9|2271.6|2271.3|2269.5|2269.2|1309
1622214000000|2021-05-28 15:00:00|2270.3|2270|2273.9|2273.6|2273.9|2273.6|2270.1|2269.8|1558
1622214300000|2021-05-28 15:05:00|2273.8|2273.5|2273.3|2273|2274.7|2274.4|2273.1|2272.8|819
1622214600000|2021-05-28 15:10:00|2273.2|2272.9|2272.7|2272.4|2274.7|2274.4|2272|2271.7|1040
1622214900000|2021-05-28 15:15:00|2272.6|2272.3|2275|2274.7|2275.2|2274.9|2272.1|2271.8|902
1622215200000|2021-05-28 15:20:00|2274.9|2274.6|2274.4|2274.1|2275.2|2274.9|2273.9|2273.6|639
1622215500000|2021-05-28 15:25:00|2274.5|2274.2|2271.1|2270.8|2274.5|2274.2|2270.8|2270.5|1034
1622215800000|2021-05-28 15:30:00|2271.3|2271|2271.1|2270.8|2272.5|2272.2|2270.3|2270|1078
1622216100000|2021-05-28 15:35:00|2271|2270.7|2272.4|2272.1|2273.8|2273.5|2271|2270.7|1229
1622216400000|2021-05-28 15:40:00|2272.3|2272|2272.4|2272.1|2272.8|2272.5|2271.4|2271.1|1831
1622216700000|2021-05-28 15:45:00|2271.9|2271.6|2273.7|2273.4|2274.3|2274|2271.9|2271.6|1319
1622217000000|2021-05-28 15:50:00|2273.8|2273.5|2274.7|2274.4|2274.9|2274.6|2273.6|2273.3|1010
1622217300000|2021-05-28 15:55:00|2274.8|2274.5|2273.5|2273.2|2275.4|2275.1|2272.9|2272.6|1320
1622217600000|2021-05-28 16:00:00|2273.4|2273.1|2272.4|2272.1|2273.6|2273.3|2271.6|2271.3|785
1622217900000|2021-05-28 16:05:00|2272.3|2272|2269.3|2269|2272.7|2272.4|2269|2268.7|1015
1622218200000|2021-05-28 16:10:00|2269.2|2268.9|2271|2270.7|2272|2271.7|2269|2268.7|764
1622218500000|2021-05-28 16:15:00|2271.2|2270.9|2272.4|2272.1|2272.4|2272.1|2270.7|2270.4|560
1622218800000|2021-05-28 16:20:00|2272.5|2272.2|2271.3|2271|2273.2|2272.9|2271.1|2270.8|883
1622219100000|2021-05-28 16:25:00|2271.2|2270.9|2273.5|2273.2|2274.3|2274|2271|2270.7|1220
1622219400000|2021-05-28 16:30:00|2273.4|2273.1|2273.5|2273.2|2274.5|2274.2|2273.3|2273|647
1622219700000|2021-05-28 16:35:00|2273.4|2273.1|2273.6|2273.3|2273.6|2273.3|2272.3|2272|729
1622220000000|2021-05-28 16:40:00|2273.5|2273.2|2273.7|2273.4|2273.9|2273.6|2272.9|2272.6|612
1622220300000|2021-05-28 16:45:00|2273.6|2273.3|2273.6|2273.3|2276|2275.7|2272.5|2272.2|2128
1622220600000|2021-05-28 16:50:00|2273.5|2273.2|2275|2274.7|2275.1|2274.8|2273.2|2272.9|630
1622220900000|2021-05-28 16:55:00|2274.9|2274.6|2273.7|2273.4|2275.1|2274.8|2273.6|2273.3|738
1622221200000|2021-05-28 17:00:00|2273.9|2273.6|2276.1|2275.8|2276.5|2276.2|2273.8|2273.5|753
1622221500000|2021-05-28 17:05:00|2276|2275.7|2277|2276.7|2277.1|2276.8|2275.5|2275.2|764
1622221800000|2021-05-28 17:10:00|2277.1|2276.8|2277|2276.7|2278.3|2278|2276.4|2276.1|1231
1622222100000|2021-05-28 17:15:00|2277.1|2276.8|2277.6|2277.3|2277.7|2277.4|2276.3|2276|851
1622222400000|2021-05-28 17:20:00|2277.5|2277.2|2277.4|2277.1|2277.8|2277.5|2275.8|2275.5|827
1622222700000|2021-05-28 17:25:00|2277.3|2277|2276|2275.7|2277.3|2277|2275.8|2275.5|686
1622223000000|2021-05-28 17:30:00|2276.1|2275.8|2276.3|2276|2277.3|2277|2275.7|2275.4|792
1622223300000|2021-05-28 17:35:00|2276.2|2275.9|2275.3|2275|2276.7|2276.4|2274.9|2274.6|714
1622223600000|2021-05-28 17:40:00|2275.2|2274.9|2275.5|2275.2|2275.6|2275.3|2274|2273.7|556
1622223900000|2021-05-28 17:45:00|2275.6|2275.3|2277|2276.7|2277.1|2276.8|2275.1|2274.8|907
1622224200000|2021-05-28 17:50:00|2276.9|2276.6|2275.7|2275.4|2277.3|2277|2275.3|2275|526
1622224500000|2021-05-28 17:55:00|2275.6|2275.3|2274.6|2274.3|2275.7|2275.4|2274.2|2273.9|1196
1622224800000|2021-05-28 18:00:00|2274.7|2274.4|2275.4|2275.1|2276|2275.7|2274.7|2274.4|685
1622225100000|2021-05-28 18:05:00|2275.3|2275|2273.3|2273|2275.4|2275.1|2272.7|2272.4|916
1622225400000|2021-05-28 18:10:00|2273.2|2272.9|2271.8|2271.5|2273.4|2273.1|2270.7|2270.4|902
1622225700000|2021-05-28 18:15:00|2271.7|2271.4|2272.9|2272.6|2273.8|2273.5|2271.4|2271.1|588
1622226000000|2021-05-28 18:20:00|2272.7|2272.4|2272.9|2272.6|2273.7|2273.4|2272.5|2272.2|513
1622226300000|2021-05-28 18:25:00|2273|2272.7|2273.9|2273.6|2274|2273.7|2272.2|2271.9|660
1622226600000|2021-05-28 18:30:00|2273.8|2273.5|2273.3|2273|2273.9|2273.6|2272.2|2271.9|578
1622226900000|2021-05-28 18:35:00|2273.2|2272.9|2272.6|2272.3|2273.3|2273|2272.5|2272.2|510
1622227200000|2021-05-28 18:40:00|2272.7|2272.4|2273.7|2273.4|2274.2|2273.9|2272.5|2272.2|469
1622227500000|2021-05-28 18:45:00|2273.8|2273.5|2271.8|2271.5|2274|2273.7|2271.8|2271.5|822
1622227800000|2021-05-28 18:50:00|2271.7|2271.4|2272.8|2272.5|2272.8|2272.5|2271.3|2271|675
1622228100000|2021-05-28 18:55:00|2272.9|2272.6|2270|2269.7|2273|2272.7|2269.8|2269.5|1461
1622228400000|2021-05-28 19:00:00|2269.9|2269.6|2272.1|2271.8|2272.6|2272.3|2269.9|2269.6|1062
1622228700000|2021-05-28 19:05:00|2272|2271.7|2272.6|2272.3|2272.8|2272.5|2271.2|2270.9|818
1622229000000|2021-05-28 19:10:00|2272.7|2272.4|2270.5|2270.2|2272.8|2272.5|2269|2268.7|1155
1622229300000|2021-05-28 19:15:00|2270.6|2270.3|2270.2|2269.9|2271.5|2271.2|2269.6|2269.3|631
1622229600000|2021-05-28 19:20:00|2269.8|2269.5|2270.6|2270.3|2271|2270.7|2269.8|2269.5|649
1622229900000|2021-05-28 19:25:00|2270.5|2270.2|2270.1|2269.8|2270.9|2270.6|2269.3|2269|821
1622230200000|2021-05-28 19:30:00|2270.2|2269.9|2269.4|2269.1|2271.1|2270.8|2269|2268.7|1299
1622230500000|2021-05-28 19:35:00|2269.3|2269|2270.4|2270.1|2271.1|2270.8|2268.1|2267.8|1486
1622230800000|2021-05-28 19:40:00|2270.3|2270|2266.3|2266|2270.4|2270.1|2266.1|2265.8|1877
1622231100000|2021-05-28 19:45:00|2266.4|2266.1|2268.8|2268.5|2269.2|2268.9|2266.4|2266.1|1798
1622231400000|2021-05-28 19:50:00|2268.7|2268.4|2269.5|2269.2|2270.4|2270.1|2268|2267.7|2415
1622231700000|2021-05-28 19:55:00|2269.3|2269|2271.1|2270.8|2271.4|2271.1|2267.9|2267.6|10609
1622232000000|2021-05-28 20:00:00|2270.7|2270.4|2268.8|2268.5|2271.9|2271.6|2268.8|2268.5|3376
1622232300000|2021-05-28 20:05:00|2268.9|2268.6|2268.8|2268.5|2269.6|2269.3|2268.8|2268.5|1107
1622232600000|2021-05-28 20:10:00|2268.9|2268.6|2270|2269.2|2270.1|2269.4|2268.7|2268.4|736
1622232900000|2021-05-28 20:15:00|2269.9|2269.1|2270|2269.2|2270.2|2269.4|2269.9|2269.1|3
1622233200000|2021-05-28 20:20:00|2269.9|2269.1|2270.1|2269.3|2270.3|2269.5|2269.9|2269.1|0
1622233500000|2021-05-28 20:25:00|2270.2|2269.4|2270.1|2269.3|2270.3|2269.5|2270.1|2269.3|0
1622233800000|2021-05-28 20:30:00|2270.2|2269.4|2269|2268.7|2270.2|2269.9|2268.9|2268.6|142
1622234100000|2021-05-28 20:35:00|2269.1|2268.8|2269.3|2269|2269.9|2269.6|2268.8|2268.5|152
1622234400000|2021-05-28 20:40:00|2269.4|2269.1|2269.4|2269.1|2270|2269.7|2268.9|2268.6|49
1622234700000|2021-05-28 20:45:00|2269.5|2269.2|2270.5|2270.2|2270.6|2270.3|2269.4|2269.1|79
1622235000000|2021-05-28 20:50:00|2270.1|2269.8|2270.4|2270.1|2270.9|2270.6|2270|2269.7|118
1622235300000|2021-05-28 20:55:00|2270.5|2270.2|2270.2|2269.4|2270.7|2270.4|2270|2269.3|114
1622412000000|2021-05-30 22:00:00|2272|2271.7|2271.6|2271.3|2272.5|2272.2|2270.2|2269.9|163
1622412300000|2021-05-30 22:05:00|2271.4|2271.1|2271.7|2271.4|2271.9|2271.6|2271.3|2271|34
1622412600000|2021-05-30 22:10:00|2271.8|2271.5|2271.3|2271|2272.5|2272.2|2271.1|2270.8|54
1622412900000|2021-05-30 22:15:00|2271.4|2271.1|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|8
1622413200000|2021-05-30 22:20:00|2272|2271.7|2272.6|2272.3|2272.6|2272.3|2272|2271.7|17
1622413500000|2021-05-30 22:25:00|2272.5|2272.2|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|22
1622413800000|2021-05-30 22:30:00|2272.7|2272.4|2272.8|2272.5|2272.8|2272.5|2272.4|2272.1|12
1622414100000|2021-05-30 22:35:00|2272.9|2272.6|2272.3|2272|2273.1|2272.8|2272.3|2272|19
1622414400000|2021-05-30 22:40:00|2272.5|2272.2|2272.5|2272.2|2272.9|2272.6|2272.4|2272.1|7
1622414700000|2021-05-30 22:45:00|2272.6|2272.3|2273.1|2272.8|2273.6|2273.3|2272.5|2272.2|27
1622415000000|2021-05-30 22:50:00|2273|2272.7|2272.9|2272.6|2273.3|2273|2272.8|2272.5|10
1622415300000|2021-05-30 22:55:00|2272.8|2272.5|2272.9|2272.6|2273|2272.7|2272.5|2272.2|8
1622415600000|2021-05-30 23:00:00|2273|2272.7|2273.2|2272.9|2273.3|2273|2272.6|2272.3|21
1622415900000|2021-05-30 23:05:00|2273.1|2272.8|2273.1|2272.8|2273.4|2273.1|2272.9|2272.6|18
1622416200000|2021-05-30 23:10:00|2273|2272.7|2272.7|2272.4|2273|2272.7|2272.6|2272.3|11
1622416500000|2021-05-30 23:15:00|2272.6|2272.3|2273.1|2272.8|2273.4|2273.1|2272.6|2272.3|24
1622416800000|2021-05-30 23:20:00|2273.2|2272.9|2273.3|2273|2273.5|2273.2|2273|2272.7|10
1622417100000|2021-05-30 23:25:00|2273.2|2272.9|2273.4|2273.1|2273.7|2273.4|2273.1|2272.8|27
1622417400000|2021-05-30 23:30:00|2273.5|2273.2|2273.7|2273.4|2274.1|2273.8|2273.5|2273.2|35
1622417700000|2021-05-30 23:35:00|2273.6|2273.3|2273.5|2273.2|2274|2273.7|2273.5|2273.2|9
1622418000000|2021-05-30 23:40:00|2273.6|2273.3|2272|2271.7|2273.6|2273.3|2271.9|2271.6|55
1622418300000|2021-05-30 23:45:00|2271.9|2271.6|2272.3|2272|2272.5|2272.2|2271.2|2270.9|63
1622418600000|2021-05-30 23:50:00|2272.1|2271.8|2272.5|2272.2|2272.9|2272.6|2271.7|2271.4|31
1622418900000|2021-05-30 23:55:00|2272.4|2272.1|2272.3|2272|2273|2272.7|2272.1|2271.8|19
1622419200000|2021-05-31 00:00:00|2272.1|2271.8|2272.9|2272.6|2273|2272.7|2270.6|2270.3|108
1622419500000|2021-05-31 00:05:00|2272.8|2272.5|2273|2272.7|2274|2273.7|2272.6|2272.3|25
1622419800000|2021-05-31 00:10:00|2273.1|2272.8|2272.9|2272.6|2273.2|2272.9|2272.4|2272.1|20
1622420100000|2021-05-31 00:15:00|2272.8|2272.5|2272.3|2272|2273.8|2273.5|2272.2|2271.9|112
1622420400000|2021-05-31 00:20:00|2272.4|2272.1|2272.3|2272|2272.5|2272.2|2271.6|2271.3|33
1622420700000|2021-05-31 00:25:00|2272.4|2272.1|2272.9|2272.6|2273|2272.7|2272.2|2271.9|8
1622421000000|2021-05-31 00:30:00|2273|2272.7|2273.4|2273.1|2273.8|2273.5|2273|2272.7|20
1622421300000|2021-05-31 00:35:00|2273.5|2273.2|2273.2|2272.9|2273.6|2273.3|2272.6|2272.3|9
1622421600000|2021-05-31 00:40:00|2273.3|2273|2273.6|2273.3|2273.7|2273.4|2272.8|2272.5|30
1622421900000|2021-05-31 00:45:00|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2272.7|2272.4|11
1622422200000|2021-05-31 00:50:00|2273|2272.7|2272.9|2272.6|2273.3|2273|2272.6|2272.3|9
1622422500000|2021-05-31 00:55:00|2272.7|2272.4|2272.2|2271.9|2273.5|2273.2|2271.9|2271.6|148
1622422800000|2021-05-31 01:00:00|2272.3|2272|2272.6|2272.3|2273.5|2273.2|2272.3|2272|47
1622423100000|2021-05-31 01:05:00|2272.7|2272.4|2272.7|2272.4|2273|2272.7|2272.3|2272|7
1622423400000|2021-05-31 01:10:00|2272.8|2272.5|2272.6|2272.3|2272.8|2272.5|2272.2|2271.9|20
1622423700000|2021-05-31 01:15:00|2272.5|2272.2|2272.3|2272|2272.7|2272.4|2271.6|2271.3|41
1622424000000|2021-05-31 01:20:00|2272.2|2271.9|2271.7|2271.4|2272.3|2272|2271.4|2271.1|9
1622424300000|2021-05-31 01:25:00|2271.6|2271.3|2271.6|2271.3|2272.1|2271.8|2271.4|2271.1|6
1622424600000|2021-05-31 01:30:00|2271.7|2271.4|2270.1|2269.8|2271.8|2271.5|2270|2269.7|65
1622424900000|2021-05-31 01:35:00|2270.2|2269.9|2270.5|2270.2|2270.7|2270.4|2269.8|2269.5|38
1622425200000|2021-05-31 01:40:00|2270.4|2270.1|2270.9|2270.6|2271|2270.7|2270.1|2269.8|22
1622425500000|2021-05-31 01:45:00|2270.8|2270.5|2271.4|2271.1|2271.5|2271.2|2270.2|2269.9|31
1622425800000|2021-05-31 01:50:00|2271.3|2271|2271.8|2271.5|2271.8|2271.5|2270.8|2270.5|14
1622426100000|2021-05-31 01:55:00|2271.7|2271.4|2271.5|2271.2|2271.8|2271.5|2271.2|2270.9|17
1622426400000|2021-05-31 02:00:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|20
1622426700000|2021-05-31 02:05:00|2271.6|2271.3|2271.9|2271.6|2272|2271.7|2271.3|2271|42
1622427000000|2021-05-31 02:10:00|2272|2271.7|2271.4|2271.1|2272|2271.7|2270.8|2270.5|78
1622427300000|2021-05-31 02:15:00|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271|2270.7|17
1622427600000|2021-05-31 02:20:00|2271.4|2271.1|2271.6|2271.3|2272|2271.7|2271.4|2271.1|37
1622427900000|2021-05-31 02:25:00|2271.5|2271.2|2272.2|2271.9|2272.2|2271.9|2271.3|2271|24
1622428200000|2021-05-31 02:30:00|2272.1|2271.8|2271.3|2271|2272.2|2271.9|2271.3|2271|5
1622428500000|2021-05-31 02:35:00|2271.2|2270.9|2270.9|2270.6|2271.3|2271|2270.8|2270.5|4
1622428800000|2021-05-31 02:40:00|2271|2270.7|2271.3|2271|2271.7|2271.4|2270.9|2270.6|14
1622429100000|2021-05-31 02:45:00|2271.4|2271.1|2271.8|2271.5|2271.9|2271.6|2271.2|2270.9|13
1622429400000|2021-05-31 02:50:00|2271.9|2271.6|2271.7|2271.4|2272|2271.7|2271.4|2271.1|8
1622429700000|2021-05-31 02:55:00|2271.6|2271.3|2271.9|2271.6|2271.9|2271.6|2271.4|2271.1|4
1622430000000|2021-05-31 03:00:00|2271.6|2271.3|2271|2270.7|2271.9|2271.6|2271|2270.7|9
1622430300000|2021-05-31 03:05:00|2271.1|2270.8|2271.4|2271.1|2271.5|2271.2|2271.1|2270.8|20
1622430600000|2021-05-31 03:10:00|2271.3|2271|2271.3|2271|2271.6|2271.3|2271.3|2271|7
1622430900000|2021-05-31 03:15:00|2271.4|2271.1|2271.2|2270.9|2271.6|2271.3|2271|2270.7|10
1622431200000|2021-05-31 03:20:00|2271.3|2271|2271.2|2270.9|2271.5|2271.2|2270.9|2270.6|10
1622431500000|2021-05-31 03:25:00|2271.3|2271|2270.8|2270.5|2271.5|2271.2|2270.5|2270.2|18
1622431800000|2021-05-31 03:30:00|2270.7|2270.4|2270.5|2270.2|2271|2270.7|2270.3|2270|18
1622432100000|2021-05-31 03:35:00|2270.4|2270.1|2270.6|2270.3|2270.8|2270.5|2270.3|2270|12
1622432400000|2021-05-31 03:40:00|2270.7|2270.4|2270.7|2270.4|2270.9|2270.6|2270.4|2270.1|15
1622432700000|2021-05-31 03:45:00|2270.6|2270.3|2270.7|2270.4|2270.9|2270.6|2270.4|2270.1|6
1622433000000|2021-05-31 03:50:00|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|2
1622433300000|2021-05-31 03:55:00|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2270.7|2270.4|8
1622433600000|2021-05-31 04:00:00|2270.8|2270.5|2270.7|2270.4|2270.8|2270.5|2270.4|2270.1|10
1622433900000|2021-05-31 04:05:00|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.7|2270.4|3
1622434200000|2021-05-31 04:10:00|2270.7|2270.4|2270.4|2270.1|2270.8|2270.5|2270.4|2270.1|18
1622434500000|2021-05-31 04:15:00|2270.5|2270.2|2270.7|2270.4|2270.8|2270.5|2270.3|2270|30
1622434800000|2021-05-31 04:20:00|2270.6|2270.3|2270.9|2270.6|2271.2|2270.9|2270.6|2270.3|16
1622435100000|2021-05-31 04:25:00|2270.8|2270.5|2270.9|2270.6|2271|2270.7|2270.5|2270.2|13
1622435400000|2021-05-31 04:30:00|2271|2270.7|2270.9|2270.6|2271.2|2270.9|2270.7|2270.4|6
1622435700000|2021-05-31 04:35:00|2271|2270.7|2270.6|2270.3|2271|2270.7|2270.6|2270.3|5
1622436000000|2021-05-31 04:40:00|2270.4|2270.1|2270.5|2270.2|2270.8|2270.5|2270.3|2270|27
1622436300000|2021-05-31 04:45:00|2270.3|2270|2270.3|2270|2270.3|2270|2270|2269.7|7
1622436600000|2021-05-31 04:50:00|2270.2|2269.9|2270.2|2269.9|2270.2|2269.9|2270.1|2269.8|4
1622436900000|2021-05-31 04:55:00|2270.1|2269.8|2269.5|2269.2|2270.2|2269.9|2268.9|2268.6|130
1622437200000|2021-05-31 05:00:00|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269.2|2268.9|12
1622437500000|2021-05-31 05:05:00|2269.8|2269.5|2269.6|2269.3|2270.1|2269.8|2269.5|2269.2|14
1622437800000|2021-05-31 05:10:00|2269.7|2269.4|2269.7|2269.4|2269.9|2269.6|2269.2|2268.9|15
1622438100000|2021-05-31 05:15:00|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.4|2269.1|17
1622438400000|2021-05-31 05:20:00|2269.8|2269.5|2270.1|2269.8|2270.2|2269.9|2269.5|2269.2|6
1622438700000|2021-05-31 05:25:00|2270.2|2269.9|2270.3|2270|2270.5|2270.2|2270.1|2269.8|25
1622439000000|2021-05-31 05:30:00|2270.2|2269.9|2270.3|2270|2270.6|2270.3|2270.1|2269.8|15
1622439300000|2021-05-31 05:35:00|2270.4|2270.1|2270.3|2270|2270.7|2270.4|2270.1|2269.8|10
1622439600000|2021-05-31 05:40:00|2270.2|2269.9|2270.5|2270.2|2270.6|2270.3|2270.1|2269.8|3
1622439900000|2021-05-31 05:45:00|2270.4|2270.1|2270.1|2269.8|2270.8|2270.5|2270.1|2269.8|2
1622440200000|2021-05-31 05:50:00|2270.2|2269.9|2269.5|2269.2|2270.2|2269.9|2269.4|2269.1|39
1622440500000|2021-05-31 05:55:00|2269.6|2269.3|2271.1|2270.8|2271.1|2270.8|2269.3|2269|130
1622440800000|2021-05-31 06:00:00|2271.2|2270.9|2271.5|2271.2|2272|2271.7|2271.1|2270.8|90
1622441100000|2021-05-31 06:05:00|2271.4|2271.1|2272.3|2272|2273.1|2272.8|2271.4|2271.1|116
1622441400000|2021-05-31 06:10:00|2272.4|2272.1|2273.3|2273|2273.6|2273.3|2272|2271.7|57
1622441700000|2021-05-31 06:15:00|2273.2|2272.9|2273.2|2272.9|2273.5|2273.2|2272.9|2272.6|12
1622442000000|2021-05-31 06:20:00|2273.1|2272.8|2272.4|2272.1|2273.2|2272.9|2272.4|2272.1|14
1622442300000|2021-05-31 06:25:00|2272.5|2272.2|2272.3|2272|2272.5|2272.2|2272.2|2271.9|6
1622442600000|2021-05-31 06:30:00|2272.2|2271.9|2272.5|2272.2|2272.6|2272.3|2272.2|2271.9|13
1622442900000|2021-05-31 06:35:00|2272.4|2272.1|2272.4|2272.1|2272.8|2272.5|2272.4|2272.1|20
1622443200000|2021-05-31 06:40:00|2272.3|2272|2272.3|2272|2272.5|2272.2|2272.1|2271.8|33
1622443500000|2021-05-31 06:45:00|2272.4|2272.1|2273|2272.7|2273|2272.7|2272.2|2271.9|43
1622443800000|2021-05-31 06:50:00|2272.9|2272.6|2273.2|2272.9|2273.3|2273|2272.8|2272.5|39
1622444100000|2021-05-31 06:55:00|2273.1|2272.8|2273.4|2273.1|2273.8|2273.5|2272.9|2272.6|30
1622444400000|2021-05-31 07:00:00|2273.6|2273.3|2273.7|2273.4|2273.8|2273.5|2273.2|2272.9|35
1622444700000|2021-05-31 07:05:00|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2272.7|2272.4|16
1622445000000|2021-05-31 07:10:00|2273.5|2273.2|2273.9|2273.6|2274|2273.7|2273|2272.7|39
1622445300000|2021-05-31 07:15:00|2273.8|2273.5|2273.8|2273.5|2274|2273.7|2273.4|2273.1|30
1622445600000|2021-05-31 07:20:00|2273.7|2273.4|2275.4|2275.1|2275.5|2275.2|2273.5|2273.2|135
1622445900000|2021-05-31 07:25:00|2275.3|2275|2274.2|2273.9|2275.6|2275.3|2273.9|2273.6|70
1622446200000|2021-05-31 07:30:00|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2273.6|2273.3|51
1622446500000|2021-05-31 07:35:00|2274.3|2274|2274.1|2273.8|2274.6|2274.3|2273.8|2273.5|16
1622446800000|2021-05-31 07:40:00|2274.2|2273.9|2274.4|2274.1|2274.4|2274.1|2274|2273.7|7
1622447100000|2021-05-31 07:45:00|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274|2273.7|17
1622447400000|2021-05-31 07:50:00|2274.8|2274.5|2274.5|2274.2|2274.9|2274.6|2274.3|2274|19
1622447700000|2021-05-31 07:55:00|2274.4|2274.1|2274.8|2274.5|2275.4|2275.1|2274.3|2274|32
1622448000000|2021-05-31 08:00:00|2274.9|2274.6|2273.8|2273.5|2274.9|2274.6|2273.5|2273.2|54
1622448300000|2021-05-31 08:05:00|2273.7|2273.4|2274.4|2274.1|2274.5|2274.2|2273.6|2273.3|30
1622448600000|2021-05-31 08:10:00|2274.3|2274|2275.7|2275.4|2275.7|2275.4|2274|2273.7|68
1622448900000|2021-05-31 08:15:00|2275.6|2275.3|2276.6|2276.3|2277|2276.7|2275.6|2275.3|124
1622449200000|2021-05-31 08:20:00|2276.5|2276.2|2276|2275.7|2276.8|2276.5|2276|2275.7|46
1622449500000|2021-05-31 08:25:00|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.5|2275.2|40
1622449800000|2021-05-31 08:30:00|2275.6|2275.3|2275.8|2275.5|2276.1|2275.8|2275.4|2275.1|29
1622450100000|2021-05-31 08:35:00|2275.7|2275.4|2275.1|2274.8|2275.8|2275.5|2275|2274.7|21
1622450400000|2021-05-31 08:40:00|2275|2274.7|2275.3|2275|2275.6|2275.3|2274.8|2274.5|36
1622450700000|2021-05-31 08:45:00|2275.4|2275.1|2273.3|2273|2275.5|2275.2|2273.2|2272.9|63
1622451000000|2021-05-31 08:50:00|2273.4|2273.1|2273.7|2273.4|2273.9|2273.6|2273.2|2272.9|26
1622451300000|2021-05-31 08:55:00|2273.6|2273.3|2272.9|2272.6|2273.8|2273.5|2271.7|2271.4|74
1622451600000|2021-05-31 09:00:00|2273.1|2272.8|2274.2|2273.9|2274.5|2274.2|2272.9|2272.6|57
1622451900000|2021-05-31 09:05:00|2274.3|2274|2275|2274.7|2275.3|2275|2274.1|2273.8|60
1622452200000|2021-05-31 09:10:00|2274.9|2274.6|2274|2273.7|2275.3|2275|2273.9|2273.6|132
1622452500000|2021-05-31 09:15:00|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.7|2273.4|34
1622452800000|2021-05-31 09:20:00|2274.3|2274|2274.3|2274|2274.5|2274.2|2273.8|2273.5|10
1622453100000|2021-05-31 09:25:00|2274.4|2274.1|2273.9|2273.6|2274.8|2274.5|2273.9|2273.6|14
1622453400000|2021-05-31 09:30:00|2273.8|2273.5|2274.1|2273.8|2274.2|2273.9|2273.3|2273|81
1622453700000|2021-05-31 09:35:00|2274.2|2273.9|2273.5|2273.2|2274.5|2274.2|2273.4|2273.1|9
1622454000000|2021-05-31 09:40:00|2273.4|2273.1|2273.7|2273.4|2273.9|2273.6|2272.8|2272.5|7
1622454300000|2021-05-31 09:45:00|2273.5|2273.2|2273.1|2272.8|2273.5|2273.2|2272.5|2272.2|9
1622454600000|2021-05-31 09:50:00|2273|2272.7|2271.4|2271.1|2273.2|2272.9|2271.2|2270.9|44
1622454900000|2021-05-31 09:55:00|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2269.4|2269.1|178
1622455200000|2021-05-31 10:00:00|2271.7|2271.4|2272.5|2272.2|2272.9|2272.6|2271.6|2271.3|23
1622455500000|2021-05-31 10:05:00|2272.6|2272.3|2271.9|2271.6|2272.6|2272.3|2271.5|2271.2|16
1622455800000|2021-05-31 10:10:00|2272|2271.7|2271.7|2271.4|2272.1|2271.8|2271.4|2271.1|1
1622456100000|2021-05-31 10:15:00|2271.6|2271.3|2271.5|2271.2|2272.5|2272.2|2271.2|2270.9|19
1622456400000|2021-05-31 10:20:00|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271|2270.7|12
1622456700000|2021-05-31 10:25:00|2271.7|2271.4|2270.7|2270.4|2272|2271.7|2270.3|2270|16
1622457000000|2021-05-31 10:30:00|2270.6|2270.3|2270.1|2269.8|2270.8|2270.5|2269.1|2268.8|57
1622457300000|2021-05-31 10:35:00|2270|2269.7|2270.7|2270.4|2270.7|2270.4|2269.8|2269.5|12
1622457600000|2021-05-31 10:40:00|2270.6|2270.3|2272.2|2271.9|2272.4|2272.1|2270.5|2270.2|35
1622457900000|2021-05-31 10:45:00|2272.3|2272|2272|2271.7|2272.6|2272.3|2271.7|2271.4|15
1622458200000|2021-05-31 10:50:00|2271.9|2271.6|2271.1|2270.8|2272|2271.7|2271.1|2270.8|3
1622458500000|2021-05-31 10:55:00|2271.2|2270.9|2271.8|2271.5|2272.1|2271.8|2271.1|2270.8|7
1622458800000|2021-05-31 11:00:00|2272|2271.7|2271.7|2271.4|2272.6|2272.3|2271.6|2271.3|17
1622459100000|2021-05-31 11:05:00|2271.6|2271.3|2271.4|2271.1|2271.6|2271.3|2271.1|2270.8|13
1622459400000|2021-05-31 11:10:00|2271.5|2271.2|2271.2|2270.9|2271.7|2271.4|2271.1|2270.8|18
1622459700000|2021-05-31 11:15:00|2271.3|2271|2272|2271.7|2272.2|2271.9|2271.2|2270.9|8
1622460000000|2021-05-31 11:20:00|2272.1|2271.8|2272.3|2272|2272.3|2272|2271.9|2271.6|3
1622460300000|2021-05-31 11:25:00|2272.2|2271.9|2272.2|2271.9|2272.4|2272.1|2272.1|2271.8|0
1622460600000|2021-05-31 11:30:00|2272.3|2272|2271.7|2271.4|2272.3|2272|2271.7|2271.4|1
1622460900000|2021-05-31 11:35:00|2271.8|2271.5|2272.1|2271.8|2272.1|2271.8|2271.4|2271.1|4
1622461200000|2021-05-31 11:40:00|2272.2|2271.9|2272.2|2271.9|2272.5|2272.2|2272.1|2271.8|14
1622461500000|2021-05-31 11:45:00|2272.3|2272|2271.9|2271.6|2272.4|2272.1|2271.8|2271.5|1
1622461800000|2021-05-31 11:50:00|2271.8|2271.5|2271.7|2271.4|2272|2271.7|2271.6|2271.3|4
1622462100000|2021-05-31 11:55:00|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|8
1622462400000|2021-05-31 12:00:00|2271.7|2271.4|2270.5|2270.2|2271.7|2271.4|2270.3|2270|30
1622462700000|2021-05-31 12:05:00|2270.4|2270.1|2270.8|2270.5|2270.9|2270.6|2270.3|2270|12
1622463000000|2021-05-31 12:10:00|2270.7|2270.4|2271.4|2271.1|2271.4|2271.1|2270.7|2270.4|27
1622463300000|2021-05-31 12:15:00|2271.3|2271|2271.9|2271.6|2272.2|2271.9|2271.1|2270.8|102
1622463600000|2021-05-31 12:20:00|2272|2271.7|2271|2270.7|2272|2271.7|2270.8|2270.5|20
1622463900000|2021-05-31 12:25:00|2270.9|2270.6|2271.3|2271|2271.5|2271.2|2270.8|2270.5|26
1622464200000|2021-05-31 12:30:00|2271.2|2270.9|2271.7|2271.4|2271.9|2271.6|2271.1|2270.8|25
1622464500000|2021-05-31 12:35:00|2271.6|2271.3|2271.6|2271.3|2271.8|2271.5|2271.5|2271.2|26
1622464800000|2021-05-31 12:40:00|2271.5|2271.2|2271.6|2271.3|2271.7|2271.4|2271.4|2271.1|9
1622465100000|2021-05-31 12:45:00|2271.5|2271.2|2271.4|2271.1|2271.6|2271.3|2271.3|2271|6
1622465400000|2021-05-31 12:50:00|2271.3|2271|2271.5|2271.2|2272|2271.7|2271.2|2270.9|16
1622465700000|2021-05-31 12:55:00|2271.4|2271.1|2271|2270.7|2271.7|2271.4|2270.9|2270.6|22
1622466000000|2021-05-31 13:00:00|2270.9|2270.6|2270|2269.7|2271|2270.7|2269.7|2269.4|70
1622466300000|2021-05-31 13:05:00|2269.9|2269.6|2269.4|2269.1|2270.2|2269.9|2269.3|2269|31
1622466600000|2021-05-31 13:10:00|2269.3|2269|2268.8|2268.5|2270.1|2269.8|2268.5|2268.2|81
1622466900000|2021-05-31 13:15:00|2268.7|2268.4|2268.3|2268|2269.8|2269.5|2268.2|2267.9|56
1622467200000|2021-05-31 13:20:00|2268.4|2268.1|2268.8|2268.5|2269.1|2268.8|2268.3|2268|58
1622467500000|2021-05-31 13:25:00|2268.7|2268.4|2268.6|2268.3|2269.3|2269|2268.6|2268.3|51
1622467800000|2021-05-31 13:30:00|2268.5|2268.2|2265.9|2265.6|2269.5|2269.2|2265.9|2265.6|371
1622468100000|2021-05-31 13:35:00|2265.7|2265.4|2264.5|2264.2|2266.3|2266|2264.5|2264.2|574
1622468400000|2021-05-31 13:40:00|2264.3|2264|2263.7|2263.4|2265|2264.7|2263.5|2263.2|231
1622468700000|2021-05-31 13:45:00|2263.5|2263.2|2262.2|2261.9|2263.8|2263.5|2261.8|2261.5|203
1622469000000|2021-05-31 13:50:00|2261.8|2261.5|2263.2|2262.9|2264.6|2264.3|2261.6|2261.3|182
1622469300000|2021-05-31 13:55:00|2263.1|2262.8|2263.5|2263.2|2263.9|2263.6|2263.1|2262.8|84
1622469600000|2021-05-31 14:00:00|2263.7|2263.4|2264.6|2264.3|2264.7|2264.4|2262.7|2262.4|143
1622469900000|2021-05-31 14:05:00|2264.8|2264.5|2265|2264.7|2265|2264.7|2264|2263.7|66
1622470200000|2021-05-31 14:10:00|2265.1|2264.8|2265.3|2265|2265.9|2265.6|2264.9|2264.6|110
1622470500000|2021-05-31 14:15:00|2265.2|2264.9|2264.7|2264.4|2265.3|2265|2264.3|2264|81
1622470800000|2021-05-31 14:20:00|2264.6|2264.3|2264.4|2264.1|2265.2|2264.9|2263.9|2263.6|77
1622471100000|2021-05-31 14:25:00|2264.5|2264.2|2266|2265.7|2266.1|2265.8|2263.5|2263.2|118
1622471400000|2021-05-31 14:30:00|2266.1|2265.8|2265.1|2264.8|2266.4|2266.1|2265.1|2264.8|124
1622471700000|2021-05-31 14:35:00|2265.3|2265|2264.9|2264.6|2265.4|2265.1|2264.6|2264.3|61
1622472000000|2021-05-31 14:40:00|2264.8|2264.5|2264.4|2264.1|2265.2|2264.9|2264.3|2264|56
1622472300000|2021-05-31 14:45:00|2264.3|2264|2265.5|2265.2|2265.5|2265.2|2264|2263.7|41
1622472600000|2021-05-31 14:50:00|2265.4|2265.1|2263.4|2263.1|2265.5|2265.2|2263.3|2263|134
1622472900000|2021-05-31 14:55:00|2263.5|2263.2|2262.9|2262.6|2263.7|2263.4|2262.8|2262.5|128
1622473200000|2021-05-31 15:00:00|2262.5|2262.2|2263.4|2263.1|2263.9|2263.6|2262.4|2262.1|85
1622473500000|2021-05-31 15:05:00|2263.5|2263.2|2263.2|2262.9|2263.7|2263.4|2263.1|2262.8|41
1622473800000|2021-05-31 15:10:00|2263.3|2263|2262.4|2262.1|2263.4|2263.1|2262.1|2261.8|91
1622474100000|2021-05-31 15:15:00|2262.3|2262|2262.7|2262.4|2263.2|2262.9|2262.3|2262|50
1622474400000|2021-05-31 15:20:00|2262.8|2262.5|2263|2262.7|2263.3|2263|2262.7|2262.4|39
1622474700000|2021-05-31 15:25:00|2262.9|2262.6|2260.8|2260.5|2263.2|2262.9|2260.5|2260.2|182
1622475000000|2021-05-31 15:30:00|2260.7|2260.4|2262.7|2262.4|2262.7|2262.4|2260.6|2260.3|106
1622475300000|2021-05-31 15:35:00|2262.8|2262.5|2262.5|2262.2|2263.2|2262.9|2262.3|2262|55
1622475600000|2021-05-31 15:40:00|2262.6|2262.3|2262.1|2261.8|2262.7|2262.4|2261.7|2261.4|32
1622475900000|2021-05-31 15:45:00|2262.2|2261.9|2262.2|2261.9|2262.9|2262.6|2261.6|2261.3|54
1622476200000|2021-05-31 15:50:00|2262.1|2261.8|2261|2260.7|2262.1|2261.8|2260.9|2260.6|111
1622476500000|2021-05-31 15:55:00|2261.1|2260.8|2260.5|2260.2|2261.1|2260.8|2260.1|2259.8|126
1622476800000|2021-05-31 16:00:00|2260.4|2260.1|2261.6|2261.3|2261.6|2261.3|2260.2|2259.9|78
1622477100000|2021-05-31 16:05:00|2261.8|2261.5|2261.2|2260.9|2262.2|2261.9|2261.2|2260.9|28
1622477400000|2021-05-31 16:10:00|2261.1|2260.8|2261.1|2260.8|2261.3|2261|2260.8|2260.5|15
1622477700000|2021-05-31 16:15:00|2261|2260.7|2261.2|2260.9|2261.3|2261|2260.9|2260.6|40
1622478000000|2021-05-31 16:20:00|2261.1|2260.8|2260.1|2259.8|2261.3|2261|2260.1|2259.8|38
1622478300000|2021-05-31 16:25:00|2260|2259.7|2258.9|2258.6|2260.3|2260|2258.2|2257.9|313
1622478600000|2021-05-31 16:30:00|2258.8|2258.5|2259.6|2259.3|2259.8|2259.5|2258.4|2258.1|85
1622478900000|2021-05-31 16:35:00|2259.8|2259.5|2261.1|2260.8|2261.2|2260.9|2259.5|2259.2|51
1622479200000|2021-05-31 16:40:00|2261|2260.7|2261.2|2260.9|2261.4|2261.1|2260.9|2260.6|33
1622479500000|2021-05-31 16:45:00|2261.1|2260.8|2260.6|2260.3|2261.3|2261|2260.5|2260.2|57
1622479800000|2021-05-31 16:50:00|2260.5|2260.2|2260|2259.7|2260.7|2260.4|2260|2259.7|40
1622480100000|2021-05-31 16:55:00|2260.1|2259.8|2259.9|2259.6|2260.6|2260.3|2259.9|2259.6|94
1622480400000|2021-05-31 17:00:00|2260.1|2259.1|2259.7|2258.9|2260.6|2259.8|2259.7|2258.9|0
1622481000000|2021-05-31 17:10:00|2260|2259.2|2260.1|2259.3|2260.1|2259.3|2260|2259.2|0
1622481300000|2021-05-31 17:15:00|2260|2259.2|2259.7|2258.9|2260.1|2259.3|2259.7|2258.9|0
1622481900000|2021-05-31 17:25:00|2260|2259.2|2260.1|2259.3|2260.1|2259.3|2260|2259.2|0
1622482500000|2021-05-31 17:35:00|2259.8|2259|2259.7|2258.9|2259.8|2259|2259.7|2258.9|0
1622482800000|2021-05-31 17:40:00|2259.6|2258.8|2259.7|2258.9|2259.7|2258.9|2259.6|2258.8|0
1622483100000|2021-05-31 17:45:00|2259.6|2258.8|2259.6|2258.8|2259.7|2258.9|2259.6|2258.8|0
1622483400000|2021-05-31 17:50:00|2259.7|2258.9|2259.7|2258.9|2259.7|2258.9|2259.7|2258.9|0
1622483700000|2021-05-31 17:55:00|2259.9|2259.1|2259.8|2259|2260.2|2259.4|2259.8|2259|0
1622484300000|2021-05-31 18:05:00|2260.1|2259.3|2260.2|2259.4|2260.2|2259.4|2260.1|2259.3|0
1622484600000|2021-05-31 18:10:00|2260|2259.2|2260.2|2259.4|2260.2|2259.4|2259.8|2259|0
1622484900000|2021-05-31 18:15:00|2259.9|2259.1|2260.2|2259.4|2260.7|2259.9|2259.8|2259|0
1622485200000|2021-05-31 18:20:00|2260.4|2259.6|2260|2259.2|2260.4|2259.6|2260|2259.2|0
1622485500000|2021-05-31 18:25:00|2259.8|2259|2259.2|2258.4|2259.8|2259|2259.2|2258.4|0
1622485800000|2021-05-31 18:30:00|2258.9|2258.1|2259.1|2258.3|2259.1|2258.3|2258.7|2257.9|0
1622486100000|2021-05-31 18:35:00|2259.2|2258.4|2259|2258.2|2259.2|2258.4|2258.6|2257.8|0
1622486400000|2021-05-31 18:40:00|2258.7|2257.9|2258.6|2257.8|2258.8|2258|2258.6|2257.8|0
1622486700000|2021-05-31 18:45:00|2258.8|2258|2259|2258.2|2259|2258.2|2258.8|2258|0
1622487000000|2021-05-31 18:50:00|2258.9|2258.1|2259|2258.2|2259|2258.2|2258.6|2257.8|0
1622487300000|2021-05-31 18:55:00|2258.9|2258.1|2259.4|2258.6|2259.4|2258.6|2258.8|2258|0
1622487600000|2021-05-31 19:00:00|2259.5|2258.7|2260.2|2259.4|2260.2|2259.4|2259.5|2258.7|0
1622487900000|2021-05-31 19:05:00|2260.1|2259.3|2259.4|2258.6|2260.1|2259.3|2259.4|2258.6|0
1622488500000|2021-05-31 19:15:00|2259.3|2258.5|2258.6|2257.8|2259.3|2258.5|2258.6|2257.8|0
1622488800000|2021-05-31 19:20:00|2258.8|2258|2258.6|2257.8|2259|2258.2|2258.6|2257.8|0
1622489100000|2021-05-31 19:25:00|2258.8|2258|2259.5|2258.7|2259.5|2258.7|2258.8|2258|0
1622489400000|2021-05-31 19:30:00|2259.3|2258.5|2259|2258.2|2259.3|2258.5|2258.9|2258.1|0
1622489700000|2021-05-31 19:35:00|2259.1|2258.3|2259.4|2258.6|2259.4|2258.6|2259.1|2258.3|0
1622490000000|2021-05-31 19:40:00|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|2259.3|2258.5|0
1622490300000|2021-05-31 19:45:00|2259.4|2258.6|2259.2|2258.4|2259.7|2258.9|2259.2|2258.4|0
1622490900000|2021-05-31 19:55:00|2259|2258.2|2259.2|2258.4|2259.2|2258.4|2258.5|2257.7|0
1622492400000|2021-05-31 20:20:00|2259|2258.2|2259|2258.2|2259|2258.2|2259|2258.2|0
1622494500000|2021-05-31 20:55:00|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|2259.1|2258.3|0
1622497200000|2021-05-31 21:40:00|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|2259.2|2258.4|0
1622498400000|2021-05-31 22:00:00|2259.4|2258.6|2264.5|2264.2|2264.8|2264.5|2259.4|2258.6|164
1622498700000|2021-05-31 22:05:00|2264.4|2264.1|2264.5|2264.2|2265.1|2264.8|2264.1|2263.8|43
1622499000000|2021-05-31 22:10:00|2264.7|2264.4|2264.8|2264.5|2265.3|2265|2264.5|2264.2|54
1622499300000|2021-05-31 22:15:00|2265|2264.7|2264.5|2264.2|2265.3|2265|2264.5|2264.2|62
1622499600000|2021-05-31 22:20:00|2264.3|2264|2265.8|2265.5|2265.9|2265.6|2264.2|2263.9|58
1622499900000|2021-05-31 22:25:00|2265.7|2265.4|2266.7|2266.4|2266.8|2266.5|2265.7|2265.4|138
1622500200000|2021-05-31 22:30:00|2266.8|2266.5|2267|2266.7|2267.6|2267.3|2266.6|2266.3|82
1622500500000|2021-05-31 22:35:00|2267.1|2266.8|2267|2266.7|2267.2|2266.9|2267|2266.7|4
1622500800000|2021-05-31 22:40:00|2267.1|2266.8|2267.2|2266.9|2267.6|2267.3|2267|2266.7|39
1622501100000|2021-05-31 22:45:00|2267.1|2266.8|2266.8|2266.5|2267.3|2267|2266.8|2266.5|26
1622501400000|2021-05-31 22:50:00|2266.9|2266.6|2265.9|2265.6|2267.2|2266.9|2265.7|2265.4|31
1622501700000|2021-05-31 22:55:00|2266|2265.7|2266.1|2265.8|2266.3|2266|2265.9|2265.6|21
1622502000000|2021-05-31 23:00:00|2266.2|2265.9|2265.8|2265.5|2266.2|2265.9|2265.5|2265.2|37
1622502300000|2021-05-31 23:05:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265.4|2265.1|45
1622502600000|2021-05-31 23:10:00|2265.7|2265.4|2266|2265.7|2266.3|2266|2265.7|2265.4|13
1622502900000|2021-05-31 23:15:00|2266.2|2265.9|2266.4|2266.1|2266.4|2266.1|2266|2265.7|4
1622503200000|2021-05-31 23:20:00|2266.5|2266.2|2266.3|2266|2266.6|2266.3|2265.9|2265.6|2
1622503500000|2021-05-31 23:25:00|2266.4|2266.1|2267.2|2266.9|2267.2|2266.9|2265.9|2265.6|3
1622503800000|2021-05-31 23:30:00|2267.3|2267|2266.8|2266.5|2267.6|2267.3|2266.5|2266.2|22
1622504100000|2021-05-31 23:35:00|2266.7|2266.4|2267.2|2266.9|2267.4|2267.1|2266.6|2266.3|11
1622504400000|2021-05-31 23:40:00|2267.5|2267.2|2268.4|2268.1|2268.5|2268.2|2267|2266.7|40
1622504700000|2021-05-31 23:45:00|2268.5|2268.2|2268|2267.7|2268.7|2268.4|2267.8|2267.5|43
1622505000000|2021-05-31 23:50:00|2267.9|2267.6|2267.9|2267.6|2268.4|2268.1|2267.6|2267.3|16
1622505300000|2021-05-31 23:55:00|2268.2|2267.9|2269.4|2269.1|2269.6|2269.3|2268|2267.7|76
1622505600000|2021-06-01 00:00:00|2269.5|2269.2|2268.2|2267.9|2269.5|2269.2|2268|2267.7|76
1622505900000|2021-06-01 00:05:00|2268.3|2268|2267.4|2267.1|2268.3|2268|2267|2266.7|36
1622506200000|2021-06-01 00:10:00|2267.3|2267|2266.8|2266.5|2267.6|2267.3|2266.3|2266|36
1622506500000|2021-06-01 00:15:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.5|2266.2|13
1622506800000|2021-06-01 00:20:00|2266.9|2266.6|2267.8|2267.5|2268.3|2268|2266.8|2266.5|6
1622507100000|2021-06-01 00:25:00|2267.9|2267.6|2269.2|2268.9|2269.2|2268.9|2267.5|2267.2|43
1622507400000|2021-06-01 00:30:00|2269.3|2269|2270|2269.7|2270.3|2270|2269.3|2269|35
1622507700000|2021-06-01 00:35:00|2269.9|2269.6|2270.2|2269.9|2270.6|2270.3|2269.6|2269.3|49
1622508000000|2021-06-01 00:40:00|2270.3|2270|2270.2|2269.9|2270.4|2270.1|2270|2269.7|7
1622508300000|2021-06-01 00:45:00|2270.3|2270|2270.3|2270|2270.9|2270.6|2270.1|2269.8|22
1622508600000|2021-06-01 00:50:00|2270.2|2269.9|2270.2|2269.9|2270.6|2270.3|2270.1|2269.8|7
1622508900000|2021-06-01 00:55:00|2270.3|2270|2270.3|2270|2270.9|2270.6|2270.2|2269.9|11
1622509200000|2021-06-01 01:00:00|2270.2|2269.9|2270.7|2270.4|2271.1|2270.8|2269.9|2269.6|21
1622509500000|2021-06-01 01:05:00|2270.8|2270.5|2270.5|2270.2|2271.1|2270.8|2270.3|2270|20
1622509800000|2021-06-01 01:10:00|2270.6|2270.3|2270.4|2270.1|2270.6|2270.3|2270.1|2269.8|13
1622510100000|2021-06-01 01:15:00|2270.3|2270|2270.6|2270.3|2270.8|2270.5|2270.2|2269.9|9
1622510400000|2021-06-01 01:20:00|2270.7|2270.4|2270.9|2270.6|2270.9|2270.6|2270.4|2270.1|2
1622510700000|2021-06-01 01:25:00|2270.8|2270.5|2268.8|2268.5|2270.8|2270.5|2268.5|2268.2|52
1622511000000|2021-06-01 01:30:00|2268.7|2268.4|2267.7|2267.4|2268.7|2268.4|2266.3|2266|110
1622511300000|2021-06-01 01:35:00|2267.8|2267.5|2268.4|2268.1|2268.7|2268.4|2267.6|2267.3|33
1622511600000|2021-06-01 01:40:00|2268.3|2268|2269.2|2268.9|2269.3|2269|2268|2267.7|8
1622511900000|2021-06-01 01:45:00|2269.3|2269|2269.6|2269.3|2270.1|2269.8|2269.2|2268.9|31
1622512200000|2021-06-01 01:50:00|2269.5|2269.2|2270.6|2270.3|2270.7|2270.4|2269.5|2269.2|18
1622512500000|2021-06-01 01:55:00|2270.7|2270.4|2269.6|2269.3|2270.7|2270.4|2269.4|2269.1|29
1622512800000|2021-06-01 02:00:00|2269.9|2269.6|2270.2|2269.9|2270.5|2270.2|2269.6|2269.3|50
1622513100000|2021-06-01 02:05:00|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.8|2269.5|7
1622513400000|2021-06-01 02:10:00|2269.7|2269.4|2270.2|2269.9|2270.5|2270.2|2269|2268.7|43
1622513700000|2021-06-01 02:15:00|2270.1|2269.8|2269.2|2268.9|2270.3|2270|2269|2268.7|22
1622514000000|2021-06-01 02:20:00|2269.3|2269|2267.9|2267.6|2269.3|2269|2267.8|2267.5|21
1622514300000|2021-06-01 02:25:00|2267.8|2267.5|2268.6|2268.3|2268.8|2268.5|2267.7|2267.4|13
1622514600000|2021-06-01 02:30:00|2268.7|2268.4|2267.1|2266.8|2268.7|2268.4|2266.7|2266.4|48
1622514900000|2021-06-01 02:35:00|2267.2|2266.9|2267.6|2267.3|2267.9|2267.6|2267.1|2266.8|9
1622515200000|2021-06-01 02:40:00|2267.7|2267.4|2267.1|2266.8|2267.8|2267.5|2266.8|2266.5|37
1622515500000|2021-06-01 02:45:00|2267.2|2266.9|2267.7|2267.4|2267.8|2267.5|2267.2|2266.9|11
1622515800000|2021-06-01 02:50:00|2267.6|2267.3|2268|2267.7|2268.7|2268.4|2267.5|2267.2|17
1622516100000|2021-06-01 02:55:00|2267.9|2267.6|2267.5|2267.2|2268.4|2268.1|2267.3|2267|6
1622516400000|2021-06-01 03:00:00|2267.6|2267.3|2268.6|2268.3|2268.8|2268.5|2267.4|2267.1|61
1622516700000|2021-06-01 03:05:00|2268.7|2268.4|2268.7|2268.4|2268.8|2268.5|2268.4|2268.1|11
1622517000000|2021-06-01 03:10:00|2268.6|2268.3|2268.9|2268.6|2268.9|2268.6|2268.4|2268.1|13
1622517300000|2021-06-01 03:15:00|2268.8|2268.5|2269.4|2269.1|2269.4|2269.1|2268.7|2268.4|42
1622517600000|2021-06-01 03:20:00|2269.5|2269.2|2269.7|2269.4|2269.8|2269.5|2269.3|2269|24
1622517900000|2021-06-01 03:25:00|2269.6|2269.3|2269.5|2269.2|2269.7|2269.4|2269.1|2268.8|17
1622518200000|2021-06-01 03:30:00|2269.4|2269.1|2269.9|2269.6|2270|2269.7|2269.3|2269|41
1622518500000|2021-06-01 03:35:00|2270|2269.7|2269.4|2269.1|2270|2269.7|2269.3|2269|15
1622518800000|2021-06-01 03:40:00|2269.5|2269.2|2269.2|2268.9|2269.5|2269.2|2269|2268.7|11
1622519100000|2021-06-01 03:45:00|2269.3|2269|2269.5|2269.2|2269.6|2269.3|2269.1|2268.8|18
1622519400000|2021-06-01 03:50:00|2269.4|2269.1|2269.1|2268.8|2269.5|2269.2|2269|2268.7|12
1622519700000|2021-06-01 03:55:00|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.7|2268.4|11
1622520000000|2021-06-01 04:00:00|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.8|2268.5|4
1622520300000|2021-06-01 04:05:00|2268.9|2268.6|2269.5|2269.2|2269.5|2269.2|2268.9|2268.6|5
1622520600000|2021-06-01 04:10:00|2269.4|2269.1|2269.3|2269|2269.5|2269.2|2269.2|2268.9|4
1622520900000|2021-06-01 04:15:00|2269.2|2268.9|2268.8|2268.5|2269.2|2268.9|2268.7|2268.4|5
1622521200000|2021-06-01 04:20:00|2268.9|2268.6|2268.7|2268.4|2269.1|2268.8|2268.6|2268.3|19
1622521500000|2021-06-01 04:25:00|2268.8|2268.5|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|4
1622521800000|2021-06-01 04:30:00|2268.8|2268.5|2268.5|2268.2|2268.8|2268.5|2268|2267.7|38
1622522100000|2021-06-01 04:35:00|2268.6|2268.3|2268.7|2268.4|2268.9|2268.6|2268.6|2268.3|15
1622522400000|2021-06-01 04:40:00|2268.6|2268.3|2269.2|2268.9|2269.2|2268.9|2268.3|2268|20
1622522700000|2021-06-01 04:45:00|2269.3|2269|2271.4|2271.1|2271.4|2271.1|2269.2|2268.9|32
1622523000000|2021-06-01 04:50:00|2271.3|2271|2270.6|2270.3|2271.4|2271.1|2270.5|2270.2|35
1622523300000|2021-06-01 04:55:00|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|21
1622523600000|2021-06-01 05:00:00|2270.8|2270.5|2270.3|2270|2271|2270.7|2270.3|2270|56
1622523900000|2021-06-01 05:05:00|2270.2|2269.9|2270.1|2269.8|2270.3|2270|2269.8|2269.5|56
1622524200000|2021-06-01 05:10:00|2270|2269.7|2269.9|2269.6|2270.5|2270.2|2269.8|2269.5|37
1622524500000|2021-06-01 05:15:00|2269.8|2269.5|2270|2269.7|2270.1|2269.8|2269.4|2269.1|19
1622524800000|2021-06-01 05:20:00|2270.1|2269.8|2270.5|2270.2|2270.5|2270.2|2270|2269.7|18
1622525100000|2021-06-01 05:25:00|2270.4|2270.1|2270.2|2269.9|2271.1|2270.8|2270.1|2269.8|60
1622525400000|2021-06-01 05:30:00|2270.3|2270|2270.9|2270.6|2271.1|2270.8|2270.1|2269.8|124
1622525700000|2021-06-01 05:35:00|2270.8|2270.5|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|30
1622526000000|2021-06-01 05:40:00|2270.7|2270.4|2270.8|2270.5|2271.1|2270.8|2270.5|2270.2|23
1622526300000|2021-06-01 05:45:00|2270.9|2270.6|2270.7|2270.4|2271.2|2270.9|2270.6|2270.3|19
1622526600000|2021-06-01 05:50:00|2270.6|2270.3|2270.1|2269.8|2270.8|2270.5|2270|2269.7|24
1622526900000|2021-06-01 05:55:00|2270.2|2269.9|2270.2|2269.9|2270.4|2270.1|2269.5|2269.2|95
1622527200000|2021-06-01 06:00:00|2270.1|2269.8|2271.5|2271.2|2272.2|2271.9|2269.6|2269.3|126
1622527500000|2021-06-01 06:05:00|2271.6|2271.3|2270.1|2269.8|2271.6|2271.3|2270.1|2269.8|59
1622527800000|2021-06-01 06:10:00|2270|2269.7|2271.1|2270.8|2271.2|2270.9|2269.9|2269.6|54
1622528100000|2021-06-01 06:15:00|2271.2|2270.9|2272|2271.7|2272.1|2271.8|2271|2270.7|69
1622528400000|2021-06-01 06:20:00|2271.9|2271.6|2272.5|2272.2|2273.2|2272.9|2271.8|2271.5|167
1622528700000|2021-06-01 06:25:00|2272.6|2272.3|2271.6|2271.3|2272.6|2272.3|2271.5|2271.2|37
1622529000000|2021-06-01 06:30:00|2271.7|2271.4|2272.4|2272.1|2272.6|2272.3|2271.4|2271.1|44
1622529300000|2021-06-01 06:35:00|2272.5|2272.2|2273.8|2273.5|2273.9|2273.6|2272.3|2272|75
1622529600000|2021-06-01 06:40:00|2273.7|2273.4|2274.3|2274|2274.3|2274|2273.2|2272.9|63
1622529900000|2021-06-01 06:45:00|2274.4|2274.1|2274.9|2274.6|2275.3|2275|2274.3|2274|65
1622530200000|2021-06-01 06:50:00|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2273.9|2273.6|79
1622530500000|2021-06-01 06:55:00|2274.4|2274.1|2273.9|2273.6|2274.6|2274.3|2273.8|2273.5|43
1622530800000|2021-06-01 07:00:00|2274.4|2274.1|2276.1|2275.8|2276.5|2276.2|2274.1|2273.8|238
1622531100000|2021-06-01 07:05:00|2276|2275.7|2275.4|2275.1|2276.2|2275.9|2274.4|2274.1|164
1622531400000|2021-06-01 07:10:00|2275.7|2275.4|2274.6|2274.3|2276.1|2275.8|2274.2|2273.9|98
1622531700000|2021-06-01 07:15:00|2274.7|2274.4|2276.9|2276.6|2276.9|2276.6|2274.3|2274|329
1622532000000|2021-06-01 07:20:00|2276.7|2276.4|2276.4|2276.1|2277.5|2277.2|2276.4|2276.1|128
1622532300000|2021-06-01 07:25:00|2276.3|2276|2278|2277.7|2278.9|2278.6|2276.3|2276|183
1622532600000|2021-06-01 07:30:00|2278.1|2277.8|2279.2|2278.9|2279.4|2279.1|2277.1|2276.8|596
1622532900000|2021-06-01 07:35:00|2279.3|2279|2279.4|2279.1|2279.6|2279.3|2278.5|2278.2|152
1622533200000|2021-06-01 07:40:00|2279.3|2279|2280.7|2280.4|2281|2280.7|2279.2|2278.9|239
1622533500000|2021-06-01 07:45:00|2280.8|2280.5|2281|2280.7|2282.1|2281.8|2280.5|2280.2|156
1622533800000|2021-06-01 07:50:00|2281.1|2280.8|2281.2|2280.9|2282.1|2281.8|2280.8|2280.5|68
1622534100000|2021-06-01 07:55:00|2281.3|2281|2282.6|2282.3|2283|2282.7|2280.9|2280.6|116
1622534400000|2021-06-01 08:00:00|2282.5|2282.2|2284.2|2283.9|2284.6|2284.3|2282.5|2282.2|183
1622534700000|2021-06-01 08:05:00|2284.3|2284|2282.1|2281.8|2284.6|2284.3|2282|2281.7|161
1622535000000|2021-06-01 08:10:00|2282|2281.7|2280.8|2280.5|2283|2282.7|2280.7|2280.4|125
1622535300000|2021-06-01 08:15:00|2280.9|2280.6|2281.8|2281.5|2282.3|2282|2280.8|2280.5|88
1622535600000|2021-06-01 08:20:00|2281.6|2281.3|2281.5|2281.2|2282.4|2282.1|2280.7|2280.4|137
1622535900000|2021-06-01 08:25:00|2281.6|2281.3|2280.4|2280.1|2281.6|2281.3|2279.9|2279.6|186
1622536200000|2021-06-01 08:30:00|2280.5|2280.2|2279.8|2279.5|2281.1|2280.8|2279.2|2278.9|105
1622536500000|2021-06-01 08:35:00|2279.9|2279.6|2279.6|2279.3|2280.3|2280|2279.4|2279.1|59
1622536800000|2021-06-01 08:40:00|2279.5|2279.2|2279.7|2279.4|2280.4|2280.1|2279|2278.7|106
1622537100000|2021-06-01 08:45:00|2279.8|2279.5|2280.1|2279.8|2280.4|2280.1|2279.4|2279.1|74
1622537400000|2021-06-01 08:50:00|2280.2|2279.9|2281.2|2280.9|2281.3|2281|2279.8|2279.5|147
1622537700000|2021-06-01 08:55:00|2281.1|2280.8|2282|2281.7|2282.6|2282.3|2281.1|2280.8|246
1622538000000|2021-06-01 09:00:00|2281.9|2281.6|2281.8|2281.5|2282.3|2282|2281.3|2281|52
1622538300000|2021-06-01 09:05:00|2281.7|2281.4|2281.8|2281.5|2282.3|2282|2281.5|2281.2|95
1622538600000|2021-06-01 09:10:00|2281.7|2281.4|2281.3|2281|2281.9|2281.6|2280.5|2280.2|90
1622538900000|2021-06-01 09:15:00|2281.4|2281.1|2282.4|2282.1|2283.2|2282.9|2281.3|2281|143
1622539200000|2021-06-01 09:20:00|2282.3|2282|2281.4|2281.1|2282.4|2282.1|2281.4|2281.1|88
1622539500000|2021-06-01 09:25:00|2281.3|2281|2281.4|2281.1|2281.6|2281.3|2280.7|2280.4|83
1622539800000|2021-06-01 09:30:00|2281.3|2281|2281.8|2281.5|2282.6|2282.3|2281.3|2281|88
1622540100000|2021-06-01 09:35:00|2281.7|2281.4|2281.5|2281.2|2281.8|2281.5|2281.2|2280.9|41
1622540400000|2021-06-01 09:40:00|2281.4|2281.1|2281.6|2281.3|2281.7|2281.4|2281|2280.7|52
1622540700000|2021-06-01 09:45:00|2281.7|2281.4|2281.3|2281|2282.3|2282|2281|2280.7|91
1622541000000|2021-06-01 09:50:00|2281.4|2281.1|2281.5|2281.2|2281.6|2281.3|2280.3|2280|68
1622541300000|2021-06-01 09:55:00|2281.6|2281.3|2281.1|2280.8|2282|2281.7|2280.7|2280.4|47
1622541600000|2021-06-01 10:00:00|2281.2|2280.9|2281.7|2281.4|2282|2281.7|2281.1|2280.8|68
1622541900000|2021-06-01 10:05:00|2281.8|2281.5|2283|2282.7|2283|2282.7|2281.7|2281.4|110
1622542200000|2021-06-01 10:10:00|2282.9|2282.6|2283.8|2283.5|2284|2283.7|2282.8|2282.5|146
1622542500000|2021-06-01 10:15:00|2283.7|2283.4|2284.3|2284|2284.4|2284.1|2283.1|2282.8|104
1622542800000|2021-06-01 10:20:00|2284.4|2284.1|2283.9|2283.6|2284.9|2284.6|2283.7|2283.4|99
1622543100000|2021-06-01 10:25:00|2284|2283.7|2284.6|2284.3|2284.7|2284.4|2283.4|2283.1|47
1622543400000|2021-06-01 10:30:00|2284.7|2284.4|2283.9|2283.6|2284.7|2284.4|2283.9|2283.6|35
1622543700000|2021-06-01 10:35:00|2284|2283.7|2284.4|2284.1|2284.5|2284.2|2283.2|2282.9|27
1622544000000|2021-06-01 10:40:00|2284.2|2283.9|2284.6|2284.3|2284.9|2284.6|2284.1|2283.8|57
1622544300000|2021-06-01 10:45:00|2284.7|2284.4|2285.1|2284.8|2285.2|2284.9|2284.5|2284.2|80
1622544600000|2021-06-01 10:50:00|2285.2|2284.9|2285.6|2285.3|2286|2285.7|2285.1|2284.8|125
1622544900000|2021-06-01 10:55:00|2285.5|2285.2|2285.2|2284.9|2286|2285.7|2284.8|2284.5|123
1622545200000|2021-06-01 11:00:00|2285|2284.7|2286.3|2286|2286.4|2286.1|2285|2284.7|193
1622545500000|2021-06-01 11:05:00|2286.2|2285.9|2287.8|2287.5|2287.8|2287.5|2285.6|2285.3|248
1622545800000|2021-06-01 11:10:00|2287.9|2287.6|2288.4|2288.1|2288.5|2288.2|2287.7|2287.4|235
1622546100000|2021-06-01 11:15:00|2288.3|2288|2288.7|2288.4|2288.8|2288.5|2288.2|2287.9|149
1622546400000|2021-06-01 11:20:00|2288.6|2288.3|2289.9|2289.6|2290.9|2290.6|2288.6|2288.3|362
1622546700000|2021-06-01 11:25:00|2290|2289.7|2290.1|2289.8|2290.6|2290.3|2289.7|2289.4|222
1622547000000|2021-06-01 11:30:00|2290.2|2289.9|2290.3|2290|2290.8|2290.5|2290.1|2289.8|196
1622547300000|2021-06-01 11:35:00|2290.2|2289.9|2290.3|2290|2290.7|2290.4|2289.7|2289.4|174
1622547600000|2021-06-01 11:40:00|2290.2|2289.9|2290.9|2290.6|2291.2|2290.9|2290.1|2289.8|103
1622547900000|2021-06-01 11:45:00|2290.8|2290.5|2290.7|2290.4|2291|2290.7|2290.2|2289.9|200
1622548200000|2021-06-01 11:50:00|2290.6|2290.3|2291.2|2290.9|2291.2|2290.9|2290.4|2290.1|134
1622548500000|2021-06-01 11:55:00|2291.1|2290.8|2292|2291.7|2292.1|2291.8|2290.6|2290.3|153
1622548800000|2021-06-01 12:00:00|2291.8|2291.5|2290.7|2290.4|2291.8|2291.5|2289.9|2289.6|362
1622549100000|2021-06-01 12:05:00|2290.6|2290.3|2290.4|2290.1|2290.9|2290.6|2289.8|2289.5|131
1622549400000|2021-06-01 12:10:00|2290.3|2290|2289|2288.7|2290.6|2290.3|2288.9|2288.6|259
1622549700000|2021-06-01 12:15:00|2288.9|2288.6|2290.3|2290|2290.7|2290.4|2288.7|2288.4|343
1622550000000|2021-06-01 12:20:00|2290.4|2290.1|2290.5|2290.2|2290.9|2290.6|2289.7|2289.4|233
1622550300000|2021-06-01 12:25:00|2290.6|2290.3|2290.8|2290.5|2291.4|2291.1|2290.4|2290.1|251
1622550600000|2021-06-01 12:30:00|2290.7|2290.4|2290.8|2290.5|2291.2|2290.9|2290.2|2289.9|175
1622550900000|2021-06-01 12:35:00|2290.9|2290.6|2290.9|2290.6|2291|2290.7|2290.6|2290.3|183
1622551200000|2021-06-01 12:40:00|2290.8|2290.5|2290.3|2290|2291.1|2290.8|2289.8|2289.5|279
1622551500000|2021-06-01 12:45:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2289.7|2289.4|315
1622551800000|2021-06-01 12:50:00|2290.6|2290.3|2290.8|2290.5|2291.1|2290.8|2290.3|2290|276
1622552100000|2021-06-01 12:55:00|2290.7|2290.4|2290.4|2290.1|2291|2290.7|2290.2|2289.9|862
1622552400000|2021-06-01 13:00:00|2290.6|2290.3|2290.4|2290.1|2291.4|2291.1|2290.3|2290|258
1622552700000|2021-06-01 13:05:00|2290.3|2290|2290.6|2290.3|2291.2|2290.9|2290.2|2289.9|284
1622553000000|2021-06-01 13:10:00|2290.7|2290.4|2290.4|2290.1|2290.9|2290.6|2289.9|2289.6|209
1622553300000|2021-06-01 13:15:00|2290.3|2290|2289.6|2289.3|2290.4|2290.1|2289.4|2289.1|243
1622553600000|2021-06-01 13:20:00|2289.5|2289.2|2289.5|2289.2|2290.3|2290|2289.4|2289.1|885
1622553900000|2021-06-01 13:25:00|2289.4|2289.1|2288.9|2288.6|2290.1|2289.8|2288.1|2287.8|860
1622554200000|2021-06-01 13:30:00|2289.1|2288.8|2289.9|2289.6|2289.9|2289.6|2283.5|2283.2|7003
1622554500000|2021-06-01 13:35:00|2289.7|2289.4|2287.6|2287.3|2290.8|2290.5|2286.8|2286.5|4229
1622554800000|2021-06-01 13:40:00|2287.7|2287.4|2290|2289.7|2290.6|2290.3|2286.9|2286.6|5420
1622555100000|2021-06-01 13:45:00|2289.7|2289.4|2283.5|2283.2|2289.9|2289.6|2283|2282.7|3824
1622555400000|2021-06-01 13:50:00|2283.3|2283|2285.7|2285.4|2287|2286.7|2282.4|2282.1|3337
1622555700000|2021-06-01 13:55:00|2285.9|2285.6|2286.2|2285.9|2287.4|2287.1|2284.2|2283.9|2114
1622556000000|2021-06-01 14:00:00|2286.5|2286.2|2288.3|2288|2290.2|2289.9|2285.8|2285.5|2912
1622556300000|2021-06-01 14:05:00|2288.1|2287.8|2291.1|2290.8|2291.6|2291.3|2287.5|2287.2|2366
1622556600000|2021-06-01 14:10:00|2291|2290.7|2285.9|2285.6|2291.2|2290.9|2285.8|2285.5|2797
1622556900000|2021-06-01 14:15:00|2286|2285.7|2283.4|2283.1|2286|2285.7|2280.5|2280.2|3508
1622557200000|2021-06-01 14:20:00|2283.5|2283.2|2283.3|2283|2283.8|2283.5|2278.6|2278.3|2632
1622557500000|2021-06-01 14:25:00|2283.6|2283.3|2284.1|2283.8|2284.1|2283.8|2280.1|2279.8|2521
1622557800000|2021-06-01 14:30:00|2284.4|2284.1|2286.5|2286.2|2289.3|2289|2282.5|2282.2|3434
1622558100000|2021-06-01 14:35:00|2286.6|2286.3|2280.2|2279.9|2287.3|2287|2280.2|2279.9|2678
1622558400000|2021-06-01 14:40:00|2280.3|2280|2283.5|2283.2|2285.7|2285.4|2280|2279.7|1788
1622558700000|2021-06-01 14:45:00|2283.4|2283.1|2274.9|2274.6|2284|2283.7|2274.2|2273.9|3396
1622559000000|2021-06-01 14:50:00|2275.1|2274.8|2278.7|2278.4|2279|2278.7|2274.8|2274.5|1762
1622559300000|2021-06-01 14:55:00|2278.8|2278.5|2277.9|2277.6|2279|2278.7|2276.5|2276.2|1198
1622559600000|2021-06-01 15:00:00|2277.7|2277.4|2279.6|2279.3|2281.1|2280.8|2277.2|2276.9|1195
1622559900000|2021-06-01 15:05:00|2279.7|2279.4|2280.9|2280.6|2281.3|2281|2278|2277.7|2242
1622560200000|2021-06-01 15:10:00|2281|2280.7|2283.4|2283.1|2283.5|2283.2|2280|2279.7|1077
1622560500000|2021-06-01 15:15:00|2283.5|2283.2|2285.1|2284.8|2285.7|2285.4|2282.6|2282.3|1425
1622560800000|2021-06-01 15:20:00|2285.2|2284.9|2285|2284.7|2285.9|2285.6|2284.1|2283.8|804
1622561100000|2021-06-01 15:25:00|2285.1|2284.8|2286.6|2286.3|2286.8|2286.5|2284.8|2284.5|1275
1622561400000|2021-06-01 15:30:00|2286.5|2286.2|2286.4|2286.1|2286.9|2286.6|2285.3|2285|1250
1622561700000|2021-06-01 15:35:00|2286.3|2286|2288.6|2288.3|2289.4|2289.1|2286.3|2286|1643
1622562000000|2021-06-01 15:40:00|2288.5|2288.2|2287.4|2287.1|2288.8|2288.5|2287.4|2287.1|1405
1622562300000|2021-06-01 15:45:00|2287.5|2287.2|2286.5|2286.2|2287.8|2287.5|2284.7|2284.4|1438
1622562600000|2021-06-01 15:50:00|2286.4|2286.1|2285.3|2285|2286.6|2286.3|2284.4|2284.1|1044
1622562900000|2021-06-01 15:55:00|2285.4|2285.1|2286.4|2286.1|2287.3|2287|2285.3|2285|981
1622563200000|2021-06-01 16:00:00|2286.5|2286.2|2286.3|2286|2286.9|2286.6|2284.1|2283.8|1070
1622563500000|2021-06-01 16:05:00|2286.2|2285.9|2288|2287.7|2288.5|2288.2|2286.1|2285.8|1206
1622563800000|2021-06-01 16:10:00|2288.3|2288|2288.7|2288.4|2289.2|2288.9|2288.1|2287.8|995
1622564100000|2021-06-01 16:15:00|2288.5|2288.2|2290.1|2289.8|2290.8|2290.5|2288.5|2288.2|1039
1622564400000|2021-06-01 16:20:00|2290.3|2290|2291.3|2291|2291.4|2291.1|2289.8|2289.5|658
1622564700000|2021-06-01 16:25:00|2291.4|2291.1|2291.5|2291.2|2291.9|2291.6|2291.2|2290.9|785
1622565000000|2021-06-01 16:30:00|2291.4|2291.1|2291.5|2291.2|2291.9|2291.6|2290.7|2290.4|522
1622565300000|2021-06-01 16:35:00|2291.6|2291.3|2293.4|2293.1|2294.6|2294.3|2291.2|2290.9|1526
1622565600000|2021-06-01 16:40:00|2293.5|2293.2|2292.9|2292.6|2295.1|2294.8|2292.8|2292.5|1595
1622565900000|2021-06-01 16:45:00|2293|2292.7|2293.3|2293|2294.5|2294.2|2292.6|2292.3|551
1622566200000|2021-06-01 16:50:00|2293.2|2292.9|2291.3|2291|2293.4|2293.1|2289.7|2289.4|1871
1622566500000|2021-06-01 16:55:00|2291.4|2291.1|2291|2290.7|2291.5|2291.2|2289.1|2288.8|1585
1622566800000|2021-06-01 17:00:00|2290.9|2290.6|2287.9|2287.6|2291.6|2291.3|2287.9|2287.6|1648
1622567100000|2021-06-01 17:05:00|2287.7|2287.4|2290.1|2289.8|2290.3|2290|2286.6|2286.3|1616
1622567400000|2021-06-01 17:10:00|2290|2289.7|2289.3|2289|2290.1|2289.8|2288.3|2288|433
1622567700000|2021-06-01 17:15:00|2289.4|2289.1|2287.2|2286.9|2290.2|2289.9|2286.9|2286.6|904
1622568000000|2021-06-01 17:20:00|2287.3|2287|2287.4|2287.1|2287.8|2287.5|2285.7|2285.4|760
1622568300000|2021-06-01 17:25:00|2287.5|2287.2|2286.8|2286.5|2288.2|2287.9|2286.8|2286.5|771
1622568600000|2021-06-01 17:30:00|2286.7|2286.4|2287.3|2287|2287.8|2287.5|2285.8|2285.5|810
1622568900000|2021-06-01 17:35:00|2287.2|2286.9|2287|2286.7|2287.9|2287.6|2285.5|2285.2|498
1622569200000|2021-06-01 17:40:00|2286.8|2286.5|2286.3|2286|2287.3|2287|2285.1|2284.8|1578
1622569500000|2021-06-01 17:45:00|2286.8|2286.5|2288.6|2288.3|2289.4|2289.1|2286.5|2286.2|995
1622569800000|2021-06-01 17:50:00|2288.5|2288.2|2288.4|2288.1|2290|2289.7|2287.9|2287.6|759
1622570100000|2021-06-01 17:55:00|2288.6|2288.3|2289.4|2289.1|2289.9|2289.6|2288|2287.7|770
1622570400000|2021-06-01 18:00:00|2289.3|2289|2288.8|2288.5|2290.4|2290.1|2288|2287.7|1002
1622570700000|2021-06-01 18:05:00|2288.9|2288.6|2289.6|2289.3|2290.5|2290.2|2288.6|2288.3|574
1622571000000|2021-06-01 18:10:00|2289.5|2289.2|2290.7|2290.4|2291.5|2291.2|2289.4|2289.1|582
1622571300000|2021-06-01 18:15:00|2290.9|2290.6|2292|2291.7|2292.1|2291.8|2290.3|2290|452
1622571600000|2021-06-01 18:20:00|2291.9|2291.6|2292.8|2292.5|2293.1|2292.8|2291.7|2291.4|1001
1622571900000|2021-06-01 18:25:00|2292.7|2292.4|2293.6|2293.3|2293.9|2293.6|2292.4|2292.1|598
1622572200000|2021-06-01 18:30:00|2293.3|2293|2293.7|2293.4|2294.1|2293.8|2293|2292.7|790
1622572500000|2021-06-01 18:35:00|2293.8|2293.5|2295.1|2294.8|2295.3|2295|2293.6|2293.3|1028
1622572800000|2021-06-01 18:40:00|2295.2|2294.9|2295.7|2295.4|2296.4|2296.1|2294.7|2294.4|1210
1622573100000|2021-06-01 18:45:00|2295.6|2295.3|2297.3|2297|2297.4|2297.1|2295.2|2294.9|809
1622573400000|2021-06-01 18:50:00|2297.4|2297.1|2297.4|2297.1|2297.8|2297.5|2295.7|2295.4|863
1622573700000|2021-06-01 18:55:00|2297.5|2297.2|2299|2298.7|2299.5|2299.2|2297|2296.7|1193
1622574000000|2021-06-01 19:00:00|2298.9|2298.6|2299.7|2299.4|2299.7|2299.4|2298|2297.7|889
1622574300000|2021-06-01 19:05:00|2299.8|2299.5|2298.5|2298.2|2300.2|2299.9|2298.4|2298.1|1182
1622574600000|2021-06-01 19:10:00|2298.6|2298.3|2299|2298.7|2299.2|2298.9|2296.6|2296.3|1056
1622574900000|2021-06-01 19:15:00|2298.9|2298.6|2297.6|2297.3|2298.9|2298.6|2297.1|2296.8|564
1622575200000|2021-06-01 19:20:00|2297.5|2297.2|2297.9|2297.6|2298.4|2298.1|2297.2|2296.9|531
1622575500000|2021-06-01 19:25:00|2297.8|2297.5|2297.3|2297|2298.1|2297.8|2296.6|2296.3|620
1622575800000|2021-06-01 19:30:00|2297.1|2296.8|2294.9|2294.6|2297.8|2297.5|2294.3|2294|1198
1622576100000|2021-06-01 19:35:00|2295|2294.7|2296.8|2296.5|2296.9|2296.6|2294.9|2294.6|941
1622576400000|2021-06-01 19:40:00|2296.9|2296.6|2295.1|2294.8|2296.9|2296.6|2294.5|2294.2|1378
1622576700000|2021-06-01 19:45:00|2295.2|2294.9|2296.7|2296.4|2296.8|2296.5|2295|2294.7|1212
1622577000000|2021-06-01 19:50:00|2296.6|2296.3|2294.9|2294.6|2296.6|2296.3|2293|2292.7|2258
1622577300000|2021-06-01 19:55:00|2295|2294.7|2295.2|2294.9|2295.3|2295|2292.3|2292|10582
1622577600000|2021-06-01 20:00:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2294|2293.7|2836
1622577900000|2021-06-01 20:05:00|2295.2|2294.9|2296.4|2296.1|2296.5|2296.2|2294.6|2294.3|1078
1622578200000|2021-06-01 20:10:00|2296.5|2296.2|2296.8|2296|2296.9|2296.6|2296.1|2295.8|1005
1622578500000|2021-06-01 20:15:00|2296.7|2295.9|2296.9|2296.1|2297|2296.2|2296.6|2295.8|4
1622578800000|2021-06-01 20:20:00|2297|2296.2|2296.8|2296|2297.1|2296.3|2296.7|2295.9|0
1622579100000|2021-06-01 20:25:00|2296.9|2296.1|2296.8|2296|2296.9|2296.1|2296.8|2296|0
1622579400000|2021-06-01 20:30:00|2296.6|2295.8|2296.5|2296.2|2296.6|2296.3|2295.9|2295.6|234
1622579700000|2021-06-01 20:35:00|2296.4|2296.1|2296.7|2296.4|2296.9|2296.6|2296.3|2296|85
1622580000000|2021-06-01 20:40:00|2296.8|2296.5|2296.5|2296.2|2297|2296.7|2296.4|2296.1|99
1622580300000|2021-06-01 20:45:00|2296.4|2296.1|2295.9|2295.6|2296.9|2296.6|2295.7|2295.4|331
1622580600000|2021-06-01 20:50:00|2295.8|2295.5|2296.2|2295.9|2296.2|2295.9|2295.6|2295.3|170
1622580900000|2021-06-01 20:55:00|2296.1|2295.8|2296.2|2295.4|2296.3|2296|2295.6|2295.3|143
1622581200000|2021-06-01 21:00:00|2296.3|2295.5|2296.3|2295.5|2296.3|2295.5|2296.3|2295.5|0
1622581500000|2021-06-01 21:05:00|2296.2|2295.4|2295.9|2295.1|2296.2|2295.4|2295.9|2295.1|0
1622582100000|2021-06-01 21:15:00|2296|2295.2|2295.9|2295.1|2296|2295.2|2295.9|2295.1|6
1622582400000|2021-06-01 21:20:00|2296|2295.2|2295.9|2295.1|2296.1|2295.3|2295.9|2295.1|0
1622582700000|2021-06-01 21:25:00|2296.1|2295.3|2296.1|2295.3|2296.1|2295.3|2295.9|2295.1|0
1622583000000|2021-06-01 21:30:00|2296.2|2295.4|2295.8|2295|2296.3|2295.5|2295.8|2295|0
1622583300000|2021-06-01 21:35:00|2295.7|2294.9|2295.6|2294.8|2295.7|2294.9|2295.6|2294.8|0
1622583600000|2021-06-01 21:40:00|2295.7|2294.9|2295.4|2294.6|2295.7|2294.9|2295.4|2294.6|0
1622583900000|2021-06-01 21:45:00|2295.3|2294.5|2295.2|2294.4|2295.4|2294.6|2295.1|2294.3|0
1622584200000|2021-06-01 21:50:00|2295.3|2294.5|2295.3|2294.5|2295.3|2294.5|2295.3|2294.5|0
1622584500000|2021-06-01 21:55:00|2295.4|2294.6|2295.4|2294.6|2295.4|2294.6|2295.3|2294.5|0
1622584800000|2021-06-01 22:00:00|2295.3|2294.5|2293.6|2293.3|2295.8|2295.5|2293.4|2293.1|264
1622585100000|2021-06-01 22:05:00|2293.8|2293.5|2292.9|2292.6|2294|2293.7|2291.9|2291.6|278
1622585400000|2021-06-01 22:10:00|2293|2292.7|2292.8|2292.5|2293.1|2292.8|2292.6|2292.3|64
1622585700000|2021-06-01 22:15:00|2292.6|2292.3|2293.1|2292.8|2293.7|2293.4|2292.4|2292.1|149
1622586000000|2021-06-01 22:20:00|2293.2|2292.9|2292.9|2292.6|2293.5|2293.2|2292.7|2292.4|33
1622586300000|2021-06-01 22:25:00|2293|2292.7|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|25
1622586600000|2021-06-01 22:30:00|2293|2292.7|2293|2292.7|2293.1|2292.8|2292.6|2292.3|50
1622586900000|2021-06-01 22:35:00|2292.9|2292.6|2291.9|2291.6|2292.9|2292.6|2291.9|2291.6|28
1622587200000|2021-06-01 22:40:00|2292|2291.7|2292.4|2292.1|2292.6|2292.3|2291.2|2290.9|101
1622587500000|2021-06-01 22:45:00|2292.3|2292|2291.6|2291.3|2292.4|2292.1|2291.5|2291.2|34
1622587800000|2021-06-01 22:50:00|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.3|2291|31
1622588100000|2021-06-01 22:55:00|2291.5|2291.2|2291.6|2291.3|2291.6|2291.3|2291|2290.7|41
1622588400000|2021-06-01 23:00:00|2291.5|2291.2|2292.3|2292|2292.5|2292.2|2290.9|2290.6|174
1622588700000|2021-06-01 23:05:00|2292.4|2292.1|2291.9|2291.6|2292.5|2292.2|2291.5|2291.2|17
1622589000000|2021-06-01 23:10:00|2292.1|2291.8|2291.7|2291.4|2292.5|2292.2|2291.7|2291.4|145
1622589300000|2021-06-01 23:15:00|2291.8|2291.5|2291.8|2291.5|2292.2|2291.9|2291.6|2291.3|16
1622589600000|2021-06-01 23:20:00|2291.9|2291.6|2291.5|2291.2|2292.2|2291.9|2291.2|2290.9|32
1622589900000|2021-06-01 23:25:00|2291.6|2291.3|2292.1|2291.8|2292.1|2291.8|2291.4|2291.1|111
1622590200000|2021-06-01 23:30:00|2292|2291.7|2292.6|2292.3|2292.8|2292.5|2291.9|2291.6|37
1622590500000|2021-06-01 23:35:00|2292.7|2292.4|2292.8|2292.5|2293.3|2293|2292.7|2292.4|172
1622590800000|2021-06-01 23:40:00|2292.9|2292.6|2292.7|2292.4|2293|2292.7|2292.3|2292|63
1622591100000|2021-06-01 23:45:00|2292.8|2292.5|2292.4|2292.1|2292.8|2292.5|2291.9|2291.6|41
1622591400000|2021-06-01 23:50:00|2292.3|2292|2292.7|2292.4|2292.8|2292.5|2292.2|2291.9|28
1622591700000|2021-06-01 23:55:00|2292.6|2292.3|2292.9|2292.6|2293.2|2292.9|2292.6|2292.3|130
1622592000000|2021-06-02 00:00:00|2292.7|2292.4|2292.3|2292|2293|2292.7|2291.9|2291.6|223
1622592300000|2021-06-02 00:05:00|2292.2|2291.9|2292.9|2292.6|2292.9|2292.6|2290.9|2290.6|352
1622592600000|2021-06-02 00:10:00|2293|2292.7|2294.6|2294.3|2294.6|2294.3|2292.2|2291.9|226
1622592900000|2021-06-02 00:15:00|2294.7|2294.4|2297.1|2296.8|2297.3|2297|2294.5|2294.2|221
1622593200000|2021-06-02 00:20:00|2297.2|2296.9|2297.1|2296.8|2297.9|2297.6|2296.7|2296.4|101
1622593500000|2021-06-02 00:25:00|2297.2|2296.9|2297.6|2297.3|2297.8|2297.5|2296.8|2296.5|41
1622593800000|2021-06-02 00:30:00|2297.5|2297.2|2297.4|2297.1|2298.1|2297.8|2296.9|2296.6|70
1622594100000|2021-06-02 00:35:00|2297.5|2297.2|2297.5|2297.2|2297.9|2297.6|2297.3|2297|27
1622594400000|2021-06-02 00:40:00|2297.6|2297.3|2297.4|2297.1|2298.1|2297.8|2297.1|2296.8|65
1622594700000|2021-06-02 00:45:00|2297.5|2297.2|2296.9|2296.6|2297.6|2297.3|2296.3|2296|40
1622595000000|2021-06-02 00:50:00|2297|2296.7|2298.1|2297.8|2298.3|2298|2297|2296.7|36
1622595300000|2021-06-02 00:55:00|2298|2297.7|2298|2297.7|2298.3|2298|2297.7|2297.4|25
1622595600000|2021-06-02 01:00:00|2297.8|2297.5|2297.9|2297.6|2298.2|2297.9|2297.6|2297.3|32
1622595900000|2021-06-02 01:05:00|2297.7|2297.4|2296.8|2296.5|2297.9|2297.6|2296.5|2296.2|72
1622596200000|2021-06-02 01:10:00|2296.7|2296.4|2297.7|2297.4|2297.7|2297.4|2296.7|2296.4|23
1622596500000|2021-06-02 01:15:00|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2296.8|2296.5|40
1622596800000|2021-06-02 01:20:00|2297.4|2297.1|2297.4|2297.1|2297.7|2297.4|2297.2|2296.9|9
1622597100000|2021-06-02 01:25:00|2297.3|2297|2296.6|2296.3|2297.6|2297.3|2296.5|2296.2|28
1622597400000|2021-06-02 01:30:00|2296.5|2296.2|2296.9|2296.6|2297.5|2297.2|2296.3|2296|45
1622597700000|2021-06-02 01:35:00|2296.8|2296.5|2297.7|2297.4|2298|2297.7|2296.5|2296.2|90
1622598000000|2021-06-02 01:40:00|2297.6|2297.3|2298.1|2297.8|2298.2|2297.9|2297.6|2297.3|27
1622598300000|2021-06-02 01:45:00|2298|2297.7|2297.5|2297.2|2298.2|2297.9|2297|2296.7|29
1622598600000|2021-06-02 01:50:00|2297.4|2297.1|2297.7|2297.4|2298.3|2298|2297|2296.7|37
1622598900000|2021-06-02 01:55:00|2297.8|2297.5|2296.5|2296.2|2298.1|2297.8|2296.4|2296.1|58
1622599200000|2021-06-02 02:00:00|2296.6|2296.3|2295.7|2295.4|2297|2296.7|2295.4|2295.1|63
1622599500000|2021-06-02 02:05:00|2295.6|2295.3|2295.8|2295.5|2295.9|2295.6|2295|2294.7|36
1622599800000|2021-06-02 02:10:00|2295.9|2295.6|2296.5|2296.2|2296.7|2296.4|2295.8|2295.5|26
1622600100000|2021-06-02 02:15:00|2296.6|2296.3|2296.9|2296.6|2297.1|2296.8|2296.4|2296.1|14
1622600400000|2021-06-02 02:20:00|2297|2296.7|2297.8|2297.5|2298|2297.7|2296.9|2296.6|26
1622600700000|2021-06-02 02:25:00|2297.7|2297.4|2297.7|2297.4|2298.3|2298|2297.5|2297.2|24
1622601000000|2021-06-02 02:30:00|2297.6|2297.3|2297.6|2297.3|2298.2|2297.9|2297.6|2297.3|11
1622601300000|2021-06-02 02:35:00|2297.5|2297.2|2297.8|2297.5|2297.9|2297.6|2297.3|2297|23
1622601600000|2021-06-02 02:40:00|2297.9|2297.6|2297.4|2297.1|2297.9|2297.6|2297.4|2297.1|26
1622601900000|2021-06-02 02:45:00|2297.3|2297|2296.9|2296.6|2297.4|2297.1|2296.6|2296.3|22
1622602200000|2021-06-02 02:50:00|2296.8|2296.5|2296.3|2296|2297.1|2296.8|2295.9|2295.6|35
1622602500000|2021-06-02 02:55:00|2296.2|2295.9|2295.3|2295|2296.4|2296.1|2295.3|2295|18
1622602800000|2021-06-02 03:00:00|2295.5|2295.2|2295.7|2295.4|2296.1|2295.8|2295.4|2295.1|31
1622603100000|2021-06-02 03:05:00|2295.5|2295.2|2295.9|2295.6|2296.1|2295.8|2295.3|2295|17
1622603400000|2021-06-02 03:10:00|2295.8|2295.5|2296.6|2296.3|2296.9|2296.6|2295.6|2295.3|14
1622603700000|2021-06-02 03:15:00|2296.7|2296.4|2297|2296.7|2297.4|2297.1|2296.7|2296.4|66
1622604000000|2021-06-02 03:20:00|2297.1|2296.8|2297.3|2297|2297.3|2297|2296.6|2296.3|22
1622604300000|2021-06-02 03:25:00|2297.4|2297.1|2296.2|2295.9|2297.4|2297.1|2296.2|2295.9|50
1622604600000|2021-06-02 03:30:00|2296.3|2296|2295.7|2295.4|2296.7|2296.4|2295.6|2295.3|34
1622604900000|2021-06-02 03:35:00|2295.8|2295.5|2295.4|2295.1|2296.2|2295.9|2295.3|2295|14
1622605200000|2021-06-02 03:40:00|2295.3|2295|2295.5|2295.2|2295.7|2295.4|2295.3|2295|11
1622605500000|2021-06-02 03:45:00|2295.4|2295.1|2296.4|2296.1|2296.5|2296.2|2295.4|2295.1|13
1622605800000|2021-06-02 03:50:00|2296.3|2296|2296.3|2296|2296.5|2296.2|2296|2295.7|7
1622606100000|2021-06-02 03:55:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296|2295.7|6
1622606400000|2021-06-02 04:00:00|2296.4|2296.1|2295.6|2295.3|2296.5|2296.2|2295.5|2295.2|13
1622606700000|2021-06-02 04:05:00|2295.5|2295.2|2295.1|2294.8|2295.9|2295.6|2294.8|2294.5|21
1622607000000|2021-06-02 04:10:00|2295|2294.7|2295.3|2295|2295.4|2295.1|2294.9|2294.6|13
1622607300000|2021-06-02 04:15:00|2295.4|2295.1|2295.2|2294.9|2295.6|2295.3|2294.8|2294.5|14
1622607600000|2021-06-02 04:20:00|2295.1|2294.8|2294.9|2294.6|2295.4|2295.1|2294.8|2294.5|15
1622607900000|2021-06-02 04:25:00|2295|2294.7|2294.7|2294.4|2295|2294.7|2294.7|2294.4|9
1622608200000|2021-06-02 04:30:00|2294.6|2294.3|2294.6|2294.3|2295.1|2294.8|2294.5|2294.2|12
1622608500000|2021-06-02 04:35:00|2294.7|2294.4|2294.8|2294.5|2294.9|2294.6|2294.5|2294.2|9
1622608800000|2021-06-02 04:40:00|2294.9|2294.6|2295.7|2295.4|2295.8|2295.5|2294.8|2294.5|12
1622609100000|2021-06-02 04:45:00|2295.6|2295.3|2295.2|2294.9|2295.7|2295.4|2295.1|2294.8|14
1622609400000|2021-06-02 04:50:00|2295.1|2294.8|2295.1|2294.8|2295.2|2294.9|2294.7|2294.4|4
1622609700000|2021-06-02 04:55:00|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.9|2294.6|7
1622610000000|2021-06-02 05:00:00|2295|2294.7|2295.1|2294.8|2295.4|2295.1|2294.6|2294.3|33
1622610300000|2021-06-02 05:05:00|2295.2|2294.9|2296.1|2295.8|2296.1|2295.8|2295.2|2294.9|16
1622610600000|2021-06-02 05:10:00|2296|2295.7|2295.3|2295|2296.1|2295.8|2295.2|2294.9|16
1622610900000|2021-06-02 05:15:00|2295.2|2294.9|2295.4|2295.1|2296|2295.7|2295.2|2294.9|13
1622611200000|2021-06-02 05:20:00|2295.3|2295|2295.5|2295.2|2296|2295.7|2295.2|2294.9|30
1622611500000|2021-06-02 05:25:00|2295.4|2295.1|2295.6|2295.3|2296|2295.7|2295.3|2295|26
1622611800000|2021-06-02 05:30:00|2295.5|2295.2|2296.3|2296|2296.4|2296.1|2295.4|2295.1|13
1622612100000|2021-06-02 05:35:00|2296.4|2296.1|2296.8|2296.5|2296.9|2296.6|2296.3|2296|39
1622612400000|2021-06-02 05:40:00|2296.7|2296.4|2296.4|2296.1|2296.7|2296.4|2296.1|2295.8|18
1622612700000|2021-06-02 05:45:00|2296.3|2296|2296.9|2296.6|2297|2296.7|2296.3|2296|49
1622613000000|2021-06-02 05:50:00|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.7|2296.4|9
1622613300000|2021-06-02 05:55:00|2296.7|2296.4|2296|2295.7|2296.9|2296.6|2295.9|2295.6|76
1622613600000|2021-06-02 06:00:00|2295.9|2295.6|2295.9|2295.6|2296.1|2295.8|2295.3|2295|172
1622613900000|2021-06-02 06:05:00|2296|2295.7|2295.8|2295.5|2296.4|2296.1|2295.6|2295.3|43
1622614200000|2021-06-02 06:10:00|2295.7|2295.4|2296|2295.7|2296.2|2295.9|2295.4|2295.1|20
1622614500000|2021-06-02 06:15:00|2295.9|2295.6|2295.8|2295.5|2296.2|2295.9|2295.6|2295.3|31
1622614800000|2021-06-02 06:20:00|2295.9|2295.6|2296.1|2295.8|2296.2|2295.9|2295.7|2295.4|15
1622615100000|2021-06-02 06:25:00|2296|2295.7|2295.5|2295.2|2296.2|2295.9|2295.1|2294.8|67
1622615400000|2021-06-02 06:30:00|2295.4|2295.1|2295.5|2295.2|2295.6|2295.3|2295|2294.7|34
1622615700000|2021-06-02 06:35:00|2295.4|2295.1|2295|2294.7|2295.8|2295.5|2295|2294.7|23
1622616000000|2021-06-02 06:40:00|2295.1|2294.8|2295|2294.7|2295.4|2295.1|2294.8|2294.5|59
1622616300000|2021-06-02 06:45:00|2294.9|2294.6|2295.3|2295|2295.7|2295.4|2294.8|2294.5|7
1622616600000|2021-06-02 06:50:00|2295.4|2295.1|2296.1|2295.8|2296.4|2296.1|2295.1|2294.8|41
1622616900000|2021-06-02 06:55:00|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.4|2295.1|41
1622617200000|2021-06-02 07:00:00|2295.9|2295.6|2297.3|2297|2297.7|2297.4|2294.4|2294.1|188
1622617500000|2021-06-02 07:05:00|2297.2|2296.9|2299|2298.7|2299.5|2299.2|2297.2|2296.9|178
1622617800000|2021-06-02 07:10:00|2298.9|2298.6|2298|2297.7|2299|2298.7|2297.8|2297.5|87
1622618100000|2021-06-02 07:15:00|2298.1|2297.8|2295.5|2295.2|2298.1|2297.8|2295.5|2295.2|162
1622618400000|2021-06-02 07:20:00|2295.4|2295.1|2296.4|2296.1|2297.2|2296.9|2295|2294.7|201
1622618700000|2021-06-02 07:25:00|2296.3|2296|2293.5|2293.2|2296.3|2296|2293.2|2292.9|206
1622619000000|2021-06-02 07:30:00|2293.4|2293.1|2293.8|2293.5|2294.1|2293.8|2291.8|2291.5|129
1622619300000|2021-06-02 07:35:00|2293.9|2293.6|2294.9|2294.6|2295|2294.7|2292.9|2292.6|52
1622619600000|2021-06-02 07:40:00|2294.8|2294.5|2294.5|2294.2|2295.4|2295.1|2294.1|2293.8|117
1622619900000|2021-06-02 07:45:00|2294.4|2294.1|2294.7|2294.4|2294.8|2294.5|2293|2292.7|33
1622620200000|2021-06-02 07:50:00|2294.6|2294.3|2295.4|2295.1|2295.4|2295.1|2293.6|2293.3|53
1622620500000|2021-06-02 07:55:00|2295.3|2295|2295|2294.7|2295.4|2295.1|2294.4|2294.1|42
1622620800000|2021-06-02 08:00:00|2295.1|2294.8|2296|2295.7|2296.6|2296.3|2294.6|2294.3|89
1622621100000|2021-06-02 08:05:00|2295.9|2295.6|2296.8|2296.5|2297|2296.7|2295.8|2295.5|108
1622621400000|2021-06-02 08:10:00|2296.9|2296.6|2298.3|2298|2298.5|2298.2|2296.9|2296.6|151
1622621700000|2021-06-02 08:15:00|2298.4|2298.1|2296.7|2296.4|2298.5|2298.2|2296.4|2296.1|55
1622622000000|2021-06-02 08:20:00|2296.8|2296.5|2296.2|2295.9|2296.9|2296.6|2296|2295.7|60
1622622300000|2021-06-02 08:25:00|2296.3|2296|2295.3|2295|2296.6|2296.3|2295.1|2294.8|124
1622622600000|2021-06-02 08:30:00|2295.5|2295.2|2295.2|2294.9|2295.7|2295.4|2294.9|2294.6|48
1622622900000|2021-06-02 08:35:00|2295.3|2295|2294.8|2294.5|2295.5|2295.2|2294|2293.7|55
1622623200000|2021-06-02 08:40:00|2294.7|2294.4|2292.9|2292.6|2295|2294.7|2292.8|2292.5|79
1622623500000|2021-06-02 08:45:00|2293|2292.7|2294.4|2294.1|2294.8|2294.5|2292.4|2292.1|256
1622623800000|2021-06-02 08:50:00|2294.3|2294|2295.2|2294.9|2295.9|2295.6|2294.3|2294|219
1622624100000|2021-06-02 08:55:00|2295.1|2294.8|2294.4|2294.1|2295.2|2294.9|2293.1|2292.8|56
1622624400000|2021-06-02 09:00:00|2294.5|2294.2|2295.8|2295.5|2295.9|2295.6|2294.5|2294.2|54
1622624700000|2021-06-02 09:05:00|2295.7|2295.4|2295.4|2295.1|2296.2|2295.9|2295.4|2295.1|62
1622625000000|2021-06-02 09:10:00|2295.5|2295.2|2295.6|2295.3|2296|2295.7|2295.1|2294.8|60
1622625300000|2021-06-02 09:15:00|2295.5|2295.2|2296.6|2296.3|2297.1|2296.8|2294.9|2294.6|67
1622625600000|2021-06-02 09:20:00|2296.7|2296.4|2296.1|2295.8|2297.5|2297.2|2296.1|2295.8|42
1622625900000|2021-06-02 09:25:00|2296|2295.7|2296.5|2296.2|2296.5|2296.2|2295.7|2295.4|15
1622626200000|2021-06-02 09:30:00|2296.4|2296.1|2296.5|2296.2|2296.8|2296.5|2295.6|2295.3|93
1622626500000|2021-06-02 09:35:00|2296.4|2296.1|2295.4|2295.1|2296.8|2296.5|2295.4|2295.1|111
1622626800000|2021-06-02 09:40:00|2295.6|2295.3|2295.1|2294.8|2295.8|2295.5|2295|2294.7|149
1622627100000|2021-06-02 09:45:00|2295.2|2294.9|2294.7|2294.4|2295.6|2295.3|2294.4|2294.1|153
1622627400000|2021-06-02 09:50:00|2294.6|2294.3|2296.3|2296|2296.4|2296.1|2294.4|2294.1|34
1622627700000|2021-06-02 09:55:00|2296.2|2295.9|2295.7|2295.4|2296.4|2296.1|2295.1|2294.8|93
1622628000000|2021-06-02 10:00:00|2295.6|2295.3|2294.8|2294.5|2295.7|2295.4|2294.5|2294.2|59
1622628300000|2021-06-02 10:05:00|2294.7|2294.4|2295.6|2295.3|2295.7|2295.4|2294.5|2294.2|61
1622628600000|2021-06-02 10:10:00|2295.7|2295.4|2295.8|2295.5|2296.2|2295.9|2295.4|2295.1|30
1622628900000|2021-06-02 10:15:00|2295.7|2295.4|2294.5|2294.2|2296.4|2296.1|2294.1|2293.8|42
1622629200000|2021-06-02 10:20:00|2294.6|2294.3|2294.8|2294.5|2294.9|2294.6|2294.3|2294|19
1622629500000|2021-06-02 10:25:00|2294.9|2294.6|2295.8|2295.5|2295.9|2295.6|2294.2|2293.9|60
1622629800000|2021-06-02 10:30:00|2295.9|2295.6|2296.7|2296.4|2296.9|2296.6|2295.7|2295.4|50
1622630100000|2021-06-02 10:35:00|2296.8|2296.5|2296.6|2296.3|2297.1|2296.8|2296.1|2295.8|66
1622630400000|2021-06-02 10:40:00|2296.5|2296.2|2296.7|2296.4|2297.2|2296.9|2296.5|2296.2|35
1622630700000|2021-06-02 10:45:00|2296.6|2296.3|2296.2|2295.9|2297|2296.7|2296.2|2295.9|49
1622631000000|2021-06-02 10:50:00|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2296.2|2295.9|30
1622631300000|2021-06-02 10:55:00|2296.1|2295.8|2295.8|2295.5|2296.5|2296.2|2295.4|2295.1|69
1622631600000|2021-06-02 11:00:00|2295.9|2295.6|2296.5|2296.2|2296.8|2296.5|2295.9|2295.6|164
1622631900000|2021-06-02 11:05:00|2296.4|2296.1|2295.4|2295.1|2296.6|2296.3|2295|2294.7|95
1622632200000|2021-06-02 11:10:00|2295.3|2295|2295.1|2294.8|2295.6|2295.3|2294.8|2294.5|78
1622632500000|2021-06-02 11:15:00|2295.2|2294.9|2294.1|2293.8|2295.4|2295.1|2294.1|2293.8|93
1622632800000|2021-06-02 11:20:00|2294.2|2293.9|2294|2293.7|2294.2|2293.9|2292|2291.7|407
1622633100000|2021-06-02 11:25:00|2293.9|2293.6|2293|2292.7|2294.4|2294.1|2292.6|2292.3|337
1622633400000|2021-06-02 11:30:00|2292.9|2292.6|2293.9|2293.6|2294|2293.7|2292.7|2292.4|96
1622633700000|2021-06-02 11:35:00|2294|2293.7|2294.4|2294.1|2294.7|2294.4|2293.6|2293.3|45
1622634000000|2021-06-02 11:40:00|2294.3|2294|2295.2|2294.9|2295.8|2295.5|2294.2|2293.9|129
1622634300000|2021-06-02 11:45:00|2295.3|2295|2294.7|2294.4|2295.7|2295.4|2294.3|2294|111
1622634600000|2021-06-02 11:50:00|2294.8|2294.5|2294.2|2293.9|2295.1|2294.8|2293.8|2293.5|73
1622634900000|2021-06-02 11:55:00|2294.1|2293.8|2294.8|2294.5|2295.1|2294.8|2293.7|2293.4|67
1622635200000|2021-06-02 12:00:00|2294.9|2294.6|2295|2294.7|2295.4|2295.1|2294.1|2293.8|163
1622635500000|2021-06-02 12:05:00|2295.1|2294.8|2295.6|2295.3|2296|2295.7|2294.9|2294.6|115
1622635800000|2021-06-02 12:10:00|2295.7|2295.4|2296.2|2295.9|2296.5|2296.2|2295.4|2295.1|183
1622636100000|2021-06-02 12:15:00|2296.3|2296|2297.2|2296.9|2297.3|2297|2296.1|2295.8|144
1622636400000|2021-06-02 12:20:00|2297.3|2297|2298.6|2298.3|2298.9|2298.6|2297.2|2296.9|216
1622636700000|2021-06-02 12:25:00|2298.5|2298.2|2300|2299.7|2301.3|2301|2297.8|2297.5|919
1622637000000|2021-06-02 12:30:00|2300.1|2299.8|2300.6|2300.3|2300.8|2300.5|2300.1|2299.8|186
1622637300000|2021-06-02 12:35:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2299.9|2299.6|105
1622637600000|2021-06-02 12:40:00|2300.4|2300.1|2301.8|2301.5|2301.9|2301.6|2300.1|2299.8|147
1622637900000|2021-06-02 12:45:00|2302|2301.7|2302.6|2302.3|2302.8|2302.5|2301.9|2301.6|239
1622638200000|2021-06-02 12:50:00|2302.5|2302.2|2302.4|2302.1|2303.1|2302.8|2302|2301.7|368
1622638500000|2021-06-02 12:55:00|2302.3|2302|2303.5|2303.2|2303.7|2303.4|2302.2|2301.9|415
1622638800000|2021-06-02 13:00:00|2303.6|2303.3|2303.7|2303.4|2304.7|2304.4|2303.3|2303|489
1622639100000|2021-06-02 13:05:00|2303.6|2303.3|2303.6|2303.3|2305.1|2304.8|2303.4|2303.1|854
1622639400000|2021-06-02 13:10:00|2303.4|2303.1|2302.9|2302.6|2304.3|2304|2302.5|2302.2|294
1622639700000|2021-06-02 13:15:00|2303.1|2302.8|2301.8|2301.5|2303.1|2302.8|2301.6|2301.3|321
1622640000000|2021-06-02 13:20:00|2301.9|2301.6|2302.7|2302.4|2303.7|2303.4|2301.8|2301.5|359
1622640300000|2021-06-02 13:25:00|2302.8|2302.5|2303|2302.7|2303.9|2303.6|2302.2|2301.9|730
1622640600000|2021-06-02 13:30:00|2302.5|2302.2|2290.7|2290.4|2302.5|2302.2|2287|2286.7|8498
1622640900000|2021-06-02 13:35:00|2290.6|2290.3|2285.3|2285|2290.7|2290.4|2284.2|2283.9|6264
1622641200000|2021-06-02 13:40:00|2285.5|2285.2|2288|2287.7|2291.4|2291.1|2284.7|2284.4|5158
1622641500000|2021-06-02 13:45:00|2288.3|2288|2292.3|2292|2292.8|2292.5|2286.1|2285.8|2982
1622641800000|2021-06-02 13:50:00|2292.1|2291.8|2290|2289.7|2292.7|2292.4|2288.4|2288.1|2030
1622642100000|2021-06-02 13:55:00|2289.9|2289.6|2284.7|2284.4|2289.9|2289.6|2282.4|2282.1|3157
1622642400000|2021-06-02 14:00:00|2284.9|2284.6|2286.6|2286.3|2288.1|2287.8|2283.4|2283.1|3184
1622642700000|2021-06-02 14:05:00|2286.9|2286.6|2287.5|2287.2|2289.3|2289|2284.2|2283.9|2294
1622643000000|2021-06-02 14:10:00|2287.4|2287.1|2287.9|2287.6|2289.1|2288.8|2285.6|2285.3|1533
1622643300000|2021-06-02 14:15:00|2288|2287.7|2287.7|2287.4|2289.7|2289.4|2283.6|2283.3|3020
1622643600000|2021-06-02 14:20:00|2287.8|2287.5|2287.6|2287.3|2290.2|2289.9|2287.3|2287|3032
1622643900000|2021-06-02 14:25:00|2287.5|2287.2|2289.9|2289.6|2290.9|2290.6|2286.5|2286.2|1581
1622644200000|2021-06-02 14:30:00|2290|2289.7|2288.2|2287.9|2293.4|2293.1|2288.2|2287.9|2467
1622644500000|2021-06-02 14:35:00|2288|2287.7|2287.2|2286.9|2288.5|2288.2|2284|2283.7|3013
1622644800000|2021-06-02 14:40:00|2287.3|2287|2294.1|2293.8|2294.1|2293.8|2286.4|2286.1|2285
1622645100000|2021-06-02 14:45:00|2294.2|2293.9|2293.5|2293.2|2295.2|2294.9|2291.4|2291.1|1851
1622645400000|2021-06-02 14:50:00|2293.6|2293.3|2292.5|2292.2|2293.7|2293.4|2290.3|2290|1922
1622645700000|2021-06-02 14:55:00|2292.2|2291.9|2292.1|2291.8|2292.6|2292.3|2289.6|2289.3|1343
1622646000000|2021-06-02 15:00:00|2291.8|2291.5|2293.3|2293|2294|2293.7|2290.6|2290.3|4461
1622646300000|2021-06-02 15:05:00|2293.4|2293.1|2292.7|2292.4|2294.5|2294.2|2291.5|2291.2|1439
1622646600000|2021-06-02 15:10:00|2292.6|2292.3|2291.9|2291.6|2292.7|2292.4|2289.9|2289.6|1810
1622646900000|2021-06-02 15:15:00|2291.8|2291.5|2292.4|2292.1|2293.5|2293.2|2289.9|2289.6|1430
1622647200000|2021-06-02 15:20:00|2292.3|2292|2293.4|2293.1|2293.7|2293.4|2290.9|2290.6|1312
1622647500000|2021-06-02 15:25:00|2293.3|2293|2292.7|2292.4|2293.8|2293.5|2291.4|2291.1|1275
1622647800000|2021-06-02 15:30:00|2292.9|2292.6|2291|2290.7|2293.1|2292.8|2290.8|2290.5|1360
1622648100000|2021-06-02 15:35:00|2291.1|2290.8|2291.5|2291.2|2292.2|2291.9|2290.3|2290|996
1622648400000|2021-06-02 15:40:00|2291.3|2291|2290.6|2290.3|2291.7|2291.4|2290.2|2289.9|758
1622648700000|2021-06-02 15:45:00|2290.7|2290.4|2289.8|2289.5|2291.4|2291.1|2289|2288.7|1170
1622649000000|2021-06-02 15:50:00|2290|2289.7|2292.7|2292.4|2292.9|2292.6|2289.7|2289.4|1110
1622649300000|2021-06-02 15:55:00|2292.5|2292.2|2292.2|2291.9|2293.2|2292.9|2291.5|2291.2|1006
1622649600000|2021-06-02 16:00:00|2292.4|2292.1|2290.8|2290.5|2292.7|2292.4|2290.5|2290.2|762
1622649900000|2021-06-02 16:05:00|2291|2290.7|2293.2|2292.9|2293.2|2292.9|2290.7|2290.4|742
1622650200000|2021-06-02 16:10:00|2293.1|2292.8|2292.7|2292.4|2293.4|2293.1|2292|2291.7|727
1622650500000|2021-06-02 16:15:00|2292.8|2292.5|2293.1|2292.8|2293.6|2293.3|2291.4|2291.1|937
1622650800000|2021-06-02 16:20:00|2293|2292.7|2293.8|2293.5|2294.4|2294.1|2292|2291.7|1065
1622651100000|2021-06-02 16:25:00|2293.9|2293.6|2293.6|2293.3|2293.9|2293.6|2291.7|2291.4|2107
1622651400000|2021-06-02 16:30:00|2293.7|2293.4|2289.8|2289.5|2294.8|2294.5|2288.3|2288|2065
1622651700000|2021-06-02 16:35:00|2289.6|2289.3|2294.2|2293.9|2294.8|2294.5|2289.4|2289.1|1434
1622652000000|2021-06-02 16:40:00|2294|2293.7|2293.8|2293.5|2295.2|2294.9|2293.5|2293.2|1859
1622652300000|2021-06-02 16:45:00|2293.9|2293.6|2294.5|2294.2|2294.9|2294.6|2292.5|2292.2|1538
1622652600000|2021-06-02 16:50:00|2294.6|2294.3|2294.8|2294.5|2296.1|2295.8|2294.2|2293.9|1254
1622652900000|2021-06-02 16:55:00|2294.7|2294.4|2297.1|2296.8|2297.2|2296.9|2294.7|2294.4|858
1622653200000|2021-06-02 17:00:00|2297|2296.7|2299.1|2298.8|2300.4|2300.1|2296.8|2296.5|1859
1622653500000|2021-06-02 17:05:00|2299|2298.7|2302|2301.7|2302.1|2301.8|2298.3|2298|1557
1622653800000|2021-06-02 17:10:00|2301.9|2301.6|2300.3|2300|2302.7|2302.4|2298.4|2298.1|1523
1622654100000|2021-06-02 17:15:00|2300.4|2300.1|2297.7|2297.4|2300.7|2300.4|2297.6|2297.3|1615
1622654400000|2021-06-02 17:20:00|2297.8|2297.5|2292.6|2292.3|2298.5|2298.2|2292.4|2292.1|2147
1622654700000|2021-06-02 17:25:00|2292.5|2292.2|2295.2|2294.9|2297|2296.7|2292.3|2292|2261
1622655000000|2021-06-02 17:30:00|2295.5|2295.2|2295.4|2295.1|2296.4|2296.1|2294.4|2294.1|1429
1622655300000|2021-06-02 17:35:00|2295.7|2295.4|2293.8|2293.5|2297.2|2296.9|2293.8|2293.5|943
1622655600000|2021-06-02 17:40:00|2293.7|2293.4|2292.7|2292.4|2293.8|2293.5|2291.2|2290.9|1284
1622655900000|2021-06-02 17:45:00|2292.8|2292.5|2290|2289.7|2294.4|2294.1|2289.1|2288.8|2151
1622656200000|2021-06-02 17:50:00|2290.3|2290|2293.8|2293.5|2294.3|2294|2290|2289.7|1394
1622656500000|2021-06-02 17:55:00|2293.7|2293.4|2292.5|2292.2|2294.2|2293.9|2291.9|2291.6|1586
1622656800000|2021-06-02 18:00:00|2292.4|2292.1|2294.2|2293.9|2295.3|2295|2292.4|2292.1|1536
1622657100000|2021-06-02 18:05:00|2294.3|2294|2290.3|2290|2294.6|2294.3|2290.2|2289.9|1376
1622657400000|2021-06-02 18:10:00|2290.5|2290.2|2287.9|2287.6|2291.6|2291.3|2285.5|2285.2|3229
1622657700000|2021-06-02 18:15:00|2287.8|2287.5|2289.1|2288.8|2291|2290.7|2287.4|2287.1|2117
1622658000000|2021-06-02 18:20:00|2289|2288.7|2291.5|2291.2|2291.6|2291.3|2288.7|2288.4|747
1622658300000|2021-06-02 18:25:00|2291.7|2291.4|2291.8|2291.5|2293.6|2293.3|2291.3|2291|1379
1622658600000|2021-06-02 18:30:00|2291.7|2291.4|2292.8|2292.5|2293.9|2293.6|2291.1|2290.8|1436
1622658900000|2021-06-02 18:35:00|2292.7|2292.4|2293.3|2293|2293.8|2293.5|2292.1|2291.8|778
1622659200000|2021-06-02 18:40:00|2293.4|2293.1|2294.3|2294|2294.4|2294.1|2292.6|2292.3|923
1622659500000|2021-06-02 18:45:00|2294.4|2294.1|2294.1|2293.8|2294.6|2294.3|2293.1|2292.8|712
1622659800000|2021-06-02 18:50:00|2294|2293.7|2294.1|2293.8|2294.6|2294.3|2292.9|2292.6|666
1622660100000|2021-06-02 18:55:00|2294.2|2293.9|2294.2|2293.9|2294.8|2294.5|2293.5|2293.2|716
1622660400000|2021-06-02 19:00:00|2294.1|2293.8|2294.3|2294|2296.4|2296.1|2293.7|2293.4|1537
1622660700000|2021-06-02 19:05:00|2294.2|2293.9|2294.3|2294|2295.2|2294.9|2293.8|2293.5|778
1622661000000|2021-06-02 19:10:00|2294.2|2293.9|2296.1|2295.8|2296.1|2295.8|2294|2293.7|911
1622661300000|2021-06-02 19:15:00|2296|2295.7|2295|2294.7|2296|2295.7|2294.4|2294.1|980
1622661600000|2021-06-02 19:20:00|2294.9|2294.6|2293.7|2293.4|2295.6|2295.3|2293.3|2293|976
1622661900000|2021-06-02 19:25:00|2293.8|2293.5|2293.2|2292.9|2294.8|2294.5|2293|2292.7|552
1622662200000|2021-06-02 19:30:00|2293.3|2293|2292.2|2291.9|2294.1|2293.8|2292|2291.7|1132
1622662500000|2021-06-02 19:35:00|2292.1|2291.8|2293.3|2293|2294.4|2294.1|2291|2290.7|1703
1622662800000|2021-06-02 19:40:00|2293.5|2293.2|2294.2|2293.9|2294.6|2294.3|2292.6|2292.3|1581
1622663100000|2021-06-02 19:45:00|2294.1|2293.8|2296.3|2296|2296.3|2296|2293.5|2293.2|2262
1622663400000|2021-06-02 19:50:00|2296.6|2296.3|2297.5|2297.2|2300.2|2299.9|2295.8|2295.5|5567
1622663700000|2021-06-02 19:55:00|2297.4|2297.1|2299.3|2299|2300.6|2300.3|2297.3|2297|8377
1622664000000|2021-06-02 20:00:00|2299.1|2298.8|2296.5|2296.2|2299.3|2299|2296.2|2295.9|2823
1622664300000|2021-06-02 20:05:00|2296.6|2296.3|2297.8|2297.5|2297.8|2297.5|2295.7|2295.4|936
1622664600000|2021-06-02 20:10:00|2297.9|2297.6|2297.3|2296.5|2298|2297.7|2296.2|2295.9|747
1622664900000|2021-06-02 20:15:00|2297.2|2296.4|2297.2|2296.4|2297.3|2296.5|2297.1|2296.3|3
1622665200000|2021-06-02 20:20:00|2297.4|2296.6|2297.3|2296.5|2297.5|2296.7|2297.2|2296.4|0
1622665500000|2021-06-02 20:25:00|2297.4|2296.6|2297.4|2296.6|2297.4|2296.6|2297.2|2296.4|0
1622665800000|2021-06-02 20:30:00|2297.5|2296.7|2297.9|2297.6|2297.9|2297.6|2296.4|2296.1|333
1622666100000|2021-06-02 20:35:00|2297.8|2297.5|2298.7|2298.4|2298.7|2298.4|2297.3|2297|231
1622666400000|2021-06-02 20:40:00|2298.8|2298.5|2299.5|2299.2|2299.7|2299.4|2298.6|2298.3|148
1622666700000|2021-06-02 20:45:00|2299.4|2299.1|2299.7|2299.4|2300|2299.7|2299.2|2298.9|112
1622667000000|2021-06-02 20:50:00|2299.6|2299.3|2299.7|2299.4|2299.8|2299.5|2299.4|2299.1|111
1622667300000|2021-06-02 20:55:00|2299.6|2299.3|2300|2299.2|2301.1|2300.8|2299.4|2299.1|365
1622667600000|2021-06-02 21:00:00|2299.9|2299.1|2299.7|2298.9|2300.1|2299.3|2299.7|2298.9|0
1622667900000|2021-06-02 21:05:00|2299.6|2298.8|2299.7|2298.9|2299.7|2298.9|2299.6|2298.8|0
1622668500000|2021-06-02 21:15:00|2299.9|2299.1|2299.9|2299.1|2299.9|2299.1|2299.8|2299|0
1622668800000|2021-06-02 21:20:00|2300|2299.2|2299.9|2299.1|2300|2299.2|2299.9|2299.1|0
1622669100000|2021-06-02 21:25:00|2299.8|2299|2299.8|2299|2299.8|2299|2299.8|2299|0
1622669700000|2021-06-02 21:35:00|2299.9|2299.1|2299.9|2299.1|2300|2299.2|2299.9|2299.1|0
1622670000000|2021-06-02 21:40:00|2299.8|2299|2299.9|2299.1|2299.9|2299.1|2299.8|2299|0
1622670300000|2021-06-02 21:45:00|2300|2299.2|2300|2299.2|2300|2299.2|2299.9|2299.1|0
1622670600000|2021-06-02 21:50:00|2300.1|2299.3|2300.2|2299.4|2300.2|2299.4|2300|2299.2|0
1622670900000|2021-06-02 21:55:00|2300.1|2299.3|2300.1|2299.3|2300.2|2299.4|2300|2299.2|0
1622671200000|2021-06-02 22:00:00|2300.2|2299.4|2299.8|2299.5|2301|2300.7|2298.7|2298.4|219
1622671500000|2021-06-02 22:05:00|2299.9|2299.6|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|30
1622671800000|2021-06-02 22:10:00|2300|2299.7|2299.9|2299.6|2300.1|2299.8|2299.6|2299.3|27
1622672100000|2021-06-02 22:15:00|2299.8|2299.5|2300.1|2299.8|2300.4|2300.1|2299.8|2299.5|50
1622672400000|2021-06-02 22:20:00|2300.2|2299.9|2300.8|2300.5|2300.8|2300.5|2299.9|2299.6|116
1622672700000|2021-06-02 22:25:00|2300.7|2300.4|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|41
1622673000000|2021-06-02 22:30:00|2301|2300.7|2300.4|2300.1|2301.1|2300.8|2300.3|2300|29
1622673300000|2021-06-02 22:35:00|2300.3|2300|2299.4|2299.1|2300.7|2300.4|2299.1|2298.8|93
1622673600000|2021-06-02 22:40:00|2299.5|2299.2|2299|2298.7|2299.5|2299.2|2298.9|2298.6|15
1622673900000|2021-06-02 22:45:00|2299.1|2298.8|2298.9|2298.6|2299.3|2299|2298.7|2298.4|20
1622674200000|2021-06-02 22:50:00|2299.1|2298.8|2299.3|2299|2299.3|2299|2298.9|2298.6|10
1622674500000|2021-06-02 22:55:00|2299.2|2298.9|2299.5|2299.2|2299.5|2299.2|2299.2|2298.9|12
1622674800000|2021-06-02 23:00:00|2299.4|2299.1|2299.2|2298.9|2299.7|2299.4|2299.2|2298.9|20
1622675100000|2021-06-02 23:05:00|2299.3|2299|2298.8|2298.5|2299.7|2299.4|2298.7|2298.4|47
1622675400000|2021-06-02 23:10:00|2298.9|2298.6|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|31
1622675700000|2021-06-02 23:15:00|2298.8|2298.5|2298.5|2298.2|2299|2298.7|2298.4|2298.1|59
1622676000000|2021-06-02 23:20:00|2298.4|2298.1|2298.5|2298.2|2299.1|2298.8|2298.3|2298|70
1622676300000|2021-06-02 23:25:00|2298.6|2298.3|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|26
1622676600000|2021-06-02 23:30:00|2298.8|2298.5|2299.4|2299.1|2299.4|2299.1|2298.7|2298.4|21
1622676900000|2021-06-02 23:35:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|21
1622677200000|2021-06-02 23:40:00|2299.3|2299|2299.4|2299.1|2299.5|2299.2|2299.3|2299|4
1622677500000|2021-06-02 23:45:00|2299.5|2299.2|2300.1|2299.8|2300.1|2299.8|2299.2|2298.9|12
1622677800000|2021-06-02 23:50:00|2300.2|2299.9|2300|2299.7|2300.3|2300|2299.7|2299.4|30
1622678100000|2021-06-02 23:55:00|2300.1|2299.8|2300|2299.7|2300.6|2300.3|2299.7|2299.4|37
1622678400000|2021-06-03 00:00:00|2300.2|2299.9|2301.3|2301|2301.9|2301.6|2299.6|2299.3|72
1622678700000|2021-06-03 00:05:00|2301.2|2300.9|2302.7|2302.4|2303.9|2303.6|2301.2|2300.9|395
1622679000000|2021-06-03 00:10:00|2302.8|2302.5|2303|2302.7|2303.5|2303.2|2302.7|2302.4|64
1622679300000|2021-06-03 00:15:00|2303.1|2302.8|2303.1|2302.8|2303.5|2303.2|2302.9|2302.6|39
1622679600000|2021-06-03 00:20:00|2303.2|2302.9|2303.2|2302.9|2303.7|2303.4|2302.7|2302.4|40
1622679900000|2021-06-03 00:25:00|2303.1|2302.8|2304|2303.7|2304.2|2303.9|2303|2302.7|38
1622680200000|2021-06-03 00:30:00|2304.1|2303.8|2304|2303.7|2304.4|2304.1|2303.8|2303.5|29
1622680500000|2021-06-03 00:35:00|2304.1|2303.8|2304.9|2304.6|2305.6|2305.3|2304.1|2303.8|230
1622680800000|2021-06-03 00:40:00|2304.8|2304.5|2304.6|2304.3|2305|2304.7|2304.5|2304.2|37
1622681100000|2021-06-03 00:45:00|2304.5|2304.2|2304.5|2304.2|2304.6|2304.3|2304|2303.7|20
1622681400000|2021-06-03 00:50:00|2304.6|2304.3|2305.3|2305|2305.4|2305.1|2304.5|2304.2|31
1622681700000|2021-06-03 00:55:00|2305.2|2304.9|2305.2|2304.9|2305.9|2305.6|2305|2304.7|25
1622682000000|2021-06-03 01:00:00|2305.3|2305|2305|2304.7|2305.4|2305.1|2304.5|2304.2|28
1622682300000|2021-06-03 01:05:00|2305.1|2304.8|2305|2304.7|2305.4|2305.1|2304.8|2304.5|49
1622682600000|2021-06-03 01:10:00|2304.9|2304.6|2304.9|2304.6|2305.3|2305|2304.8|2304.5|9
1622682900000|2021-06-03 01:15:00|2305|2304.7|2303.6|2303.3|2305|2304.7|2303.3|2303|80
1622683200000|2021-06-03 01:20:00|2303.7|2303.4|2303.9|2303.6|2304.2|2303.9|2303.7|2303.4|29
1622683500000|2021-06-03 01:25:00|2303.8|2303.5|2304.8|2304.5|2305.1|2304.8|2303.8|2303.5|42
1622683800000|2021-06-03 01:30:00|2304.7|2304.4|2305|2304.7|2305.5|2305.2|2304.3|2304|26
1622684100000|2021-06-03 01:35:00|2305.1|2304.8|2305.4|2305.1|2305.6|2305.3|2305|2304.7|21
1622684400000|2021-06-03 01:40:00|2305.3|2305|2305.3|2305|2305.5|2305.2|2304.6|2304.3|16
1622684700000|2021-06-03 01:45:00|2305.4|2305.1|2304|2303.7|2305.4|2305.1|2304|2303.7|23
1622685000000|2021-06-03 01:50:00|2304.1|2303.8|2304|2303.7|2304.2|2303.9|2303|2302.7|18
1622685300000|2021-06-03 01:55:00|2303.9|2303.6|2304.3|2304|2304.5|2304.2|2303.8|2303.5|14
1622685600000|2021-06-03 02:00:00|2304.4|2304.1|2304.2|2303.9|2304.7|2304.4|2304|2303.7|9
1622685900000|2021-06-03 02:05:00|2304.3|2304|2304.3|2304|2304.5|2304.2|2304|2303.7|11
1622686200000|2021-06-03 02:10:00|2304.5|2304.2|2304.4|2304.1|2304.6|2304.3|2303.9|2303.6|6
1622686500000|2021-06-03 02:15:00|2304.3|2304|2304.2|2303.9|2304.5|2304.2|2303.6|2303.3|12
1622686800000|2021-06-03 02:20:00|2304.1|2303.8|2303.3|2303|2304.4|2304.1|2303.1|2302.8|13
1622687100000|2021-06-03 02:25:00|2303.4|2303.1|2303.1|2302.8|2303.9|2303.6|2302.9|2302.6|11
1622687400000|2021-06-03 02:30:00|2303.2|2302.9|2301.8|2301.5|2303.4|2303.1|2301.7|2301.4|29
1622687700000|2021-06-03 02:35:00|2301.7|2301.4|2301.5|2301.2|2302|2301.7|2301.1|2300.8|45
1622688000000|2021-06-03 02:40:00|2301.6|2301.3|2302.5|2302.2|2302.5|2302.2|2301.5|2301.2|84
1622688300000|2021-06-03 02:45:00|2302.6|2302.3|2302.5|2302.2|2303.1|2302.8|2302.5|2302.2|9
1622688600000|2021-06-03 02:50:00|2302.6|2302.3|2302.9|2302.6|2303|2302.7|2302.5|2302.2|3
1622688900000|2021-06-03 02:55:00|2303|2302.7|2303.2|2302.9|2303.7|2303.4|2303|2302.7|18
1622689200000|2021-06-03 03:00:00|2303.3|2303|2303.5|2303.2|2303.7|2303.4|2303.2|2302.9|5
1622689500000|2021-06-03 03:05:00|2303.6|2303.3|2303.1|2302.8|2303.6|2303.3|2303|2302.7|11
1622689800000|2021-06-03 03:10:00|2303.2|2302.9|2303.4|2303.1|2303.5|2303.2|2302.8|2302.5|5
1622690100000|2021-06-03 03:15:00|2303.5|2303.2|2303.6|2303.3|2303.7|2303.4|2303.4|2303.1|5
1622690400000|2021-06-03 03:20:00|2303.7|2303.4|2303|2302.7|2303.9|2303.6|2302.9|2302.6|45
1622690700000|2021-06-03 03:25:00|2303.1|2302.8|2302.5|2302.2|2303.4|2303.1|2302.4|2302.1|21
1622691000000|2021-06-03 03:30:00|2302.6|2302.3|2302.8|2302.5|2303.3|2303|2302.4|2302.1|36
1622691300000|2021-06-03 03:35:00|2302.7|2302.4|2303.3|2303|2303.4|2303.1|2302.7|2302.4|5
1622691600000|2021-06-03 03:40:00|2303.1|2302.8|2303.3|2303|2303.5|2303.2|2303|2302.7|5
1622691900000|2021-06-03 03:45:00|2303.4|2303.1|2302.9|2302.6|2303.4|2303.1|2302.8|2302.5|3
1622692200000|2021-06-03 03:50:00|2303|2302.7|2303|2302.7|2303.3|2303|2302.8|2302.5|33
1622692500000|2021-06-03 03:55:00|2302.9|2302.6|2302.5|2302.2|2302.9|2302.6|2302.4|2302.1|36
1622692800000|2021-06-03 04:00:00|2302.6|2302.3|2302.8|2302.5|2303|2302.7|2302.5|2302.2|7
1622693100000|2021-06-03 04:05:00|2302.7|2302.4|2302.7|2302.4|2302.9|2302.6|2302.6|2302.3|5
1622693400000|2021-06-03 04:10:00|2302.6|2302.3|2302.6|2302.3|2302.7|2302.4|2302.5|2302.2|8
1622693700000|2021-06-03 04:15:00|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.5|2302.2|3
1622694000000|2021-06-03 04:20:00|2302.9|2302.6|2302.9|2302.6|2303.1|2302.8|2302.9|2302.6|4
1622694300000|2021-06-03 04:25:00|2303|2302.7|2302.7|2302.4|2303.1|2302.8|2302.6|2302.3|2
1622694600000|2021-06-03 04:30:00|2302.6|2302.3|2302.5|2302.2|2302.7|2302.4|2302.5|2302.2|8
1622694900000|2021-06-03 04:35:00|2302.6|2302.3|2302.9|2302.6|2302.9|2302.6|2302.6|2302.3|1
1622695200000|2021-06-03 04:40:00|2302.8|2302.5|2302.6|2302.3|2302.9|2302.6|2302.6|2302.3|5
1622695500000|2021-06-03 04:45:00|2302.7|2302.4|2302.5|2302.2|2302.7|2302.4|2302.4|2302.1|9
1622695800000|2021-06-03 04:50:00|2302.6|2302.3|2302.6|2302.3|2302.9|2302.6|2302.5|2302.2|36
1622696100000|2021-06-03 04:55:00|2302.5|2302.2|2301.8|2301.5|2302.6|2302.3|2301.8|2301.5|9
1622696400000|2021-06-03 05:00:00|2301.9|2301.6|2302.6|2302.3|2302.6|2302.3|2301.3|2301|32
1622696700000|2021-06-03 05:05:00|2302.5|2302.2|2302|2301.7|2302.5|2302.2|2301.6|2301.3|13
1622697000000|2021-06-03 05:10:00|2302.1|2301.8|2302.6|2302.3|2302.6|2302.3|2302.1|2301.8|6
1622697300000|2021-06-03 05:15:00|2302.5|2302.2|2303.5|2303.2|2303.5|2303.2|2302.3|2302|68
1622697600000|2021-06-03 05:20:00|2303.4|2303.1|2303.8|2303.5|2304.2|2303.9|2303.2|2302.9|71
1622697900000|2021-06-03 05:25:00|2303.9|2303.6|2303.5|2303.2|2303.9|2303.6|2303.4|2303.1|56
1622698200000|2021-06-03 05:30:00|2303.4|2303.1|2303|2302.7|2303.5|2303.2|2302.3|2302|47
1622698500000|2021-06-03 05:35:00|2302.9|2302.6|2302.8|2302.5|2303.4|2303.1|2302.7|2302.4|7
1622698800000|2021-06-03 05:40:00|2302.7|2302.4|2302.8|2302.5|2303|2302.7|2302.4|2302.1|21
1622699100000|2021-06-03 05:45:00|2302.7|2302.4|2302.9|2302.6|2303.1|2302.8|2302.5|2302.2|10
1622699400000|2021-06-03 05:50:00|2303|2302.7|2303.2|2302.9|2303.3|2303|2302.9|2302.6|4
1622699700000|2021-06-03 05:55:00|2303.1|2302.8|2303.4|2303.1|2303.6|2303.3|2303|2302.7|11
1622700000000|2021-06-03 06:00:00|2303.5|2303.2|2303.6|2303.3|2303.9|2303.6|2302.9|2302.6|16
1622700300000|2021-06-03 06:05:00|2303.5|2303.2|2303.4|2303.1|2303.8|2303.5|2303.1|2302.8|52
1622700600000|2021-06-03 06:10:00|2303.3|2303|2303|2302.7|2303.4|2303.1|2302.9|2302.6|29
1622700900000|2021-06-03 06:15:00|2302.9|2302.6|2301.9|2301.6|2303|2302.7|2301.7|2301.4|44
1622701200000|2021-06-03 06:20:00|2301.8|2301.5|2301.9|2301.6|2302.4|2302.1|2301.7|2301.4|9
1622701500000|2021-06-03 06:25:00|2302|2301.7|2301.9|2301.6|2302.2|2301.9|2301.8|2301.5|11
1622701800000|2021-06-03 06:30:00|2301.8|2301.5|2301.3|2301|2302|2301.7|2301.3|2301|29
1622702100000|2021-06-03 06:35:00|2301.4|2301.1|2300.9|2300.6|2301.6|2301.3|2300.7|2300.4|19
1622702400000|2021-06-03 06:40:00|2301|2300.7|2299.9|2299.6|2301|2300.7|2299|2298.7|124
1622702700000|2021-06-03 06:45:00|2300|2299.7|2299.5|2299.2|2300.2|2299.9|2299.1|2298.8|70
1622703000000|2021-06-03 06:50:00|2299.4|2299.1|2300.7|2300.4|2300.7|2300.4|2299.4|2299.1|72
1622703300000|2021-06-03 06:55:00|2300.8|2300.5|2302.5|2302.2|2302.6|2302.3|2300.5|2300.2|87
1622703600000|2021-06-03 07:00:00|2302.6|2302.3|2301.1|2300.8|2302.8|2302.5|2300.6|2300.3|132
1622703900000|2021-06-03 07:05:00|2301.2|2300.9|2299.4|2299.1|2301.3|2301|2299.2|2298.9|130
1622704200000|2021-06-03 07:10:00|2299.5|2299.2|2299.7|2299.4|2300.1|2299.8|2299.1|2298.8|60
1622704500000|2021-06-03 07:15:00|2299.6|2299.3|2299.4|2299.1|2300.1|2299.8|2298|2297.7|78
1622704800000|2021-06-03 07:20:00|2299.3|2299|2298.8|2298.5|2299.4|2299.1|2298.2|2297.9|41
1622705100000|2021-06-03 07:25:00|2298.9|2298.6|2299.4|2299.1|2299.7|2299.4|2298.7|2298.4|30
1622705400000|2021-06-03 07:30:00|2299.3|2299|2299.7|2299.4|2299.8|2299.5|2299|2298.7|47
1622705700000|2021-06-03 07:35:00|2299.6|2299.3|2299.8|2299.5|2300.3|2300|2299.5|2299.2|58
1622706000000|2021-06-03 07:40:00|2299.7|2299.4|2299.2|2298.9|2299.8|2299.5|2299|2298.7|22
1622706300000|2021-06-03 07:45:00|2299.1|2298.8|2298.1|2297.8|2299.7|2299.4|2298.1|2297.8|48
1622706600000|2021-06-03 07:50:00|2298.4|2298.1|2295.4|2295.1|2298.4|2298.1|2295.1|2294.8|459
1622706900000|2021-06-03 07:55:00|2295.5|2295.2|2296.6|2296.3|2296.6|2296.3|2295.4|2295.1|179
1622707200000|2021-06-03 08:00:00|2296.4|2296.1|2295.9|2295.6|2296.4|2296.1|2295.3|2295|129
1622707500000|2021-06-03 08:05:00|2296.1|2295.8|2296.3|2296|2296.7|2296.4|2294.7|2294.4|135
1622707800000|2021-06-03 08:10:00|2296.4|2296.1|2297|2296.7|2297.4|2297.1|2296.3|2296|165
1622708100000|2021-06-03 08:15:00|2297.1|2296.8|2297.3|2297|2297.6|2297.3|2296.1|2295.8|73
1622708400000|2021-06-03 08:20:00|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297|2296.7|36
1622708700000|2021-06-03 08:25:00|2297.3|2297|2298.2|2297.9|2298.2|2297.9|2297.1|2296.8|81
1622709000000|2021-06-03 08:30:00|2298.1|2297.8|2298.6|2298.3|2299.1|2298.8|2297.8|2297.5|90
1622709300000|2021-06-03 08:35:00|2298.7|2298.4|2298.7|2298.4|2299.3|2299|2298.4|2298.1|32
1622709600000|2021-06-03 08:40:00|2298.6|2298.3|2298.7|2298.4|2299|2298.7|2298.2|2297.9|26
1622709900000|2021-06-03 08:45:00|2298.6|2298.3|2298.8|2298.5|2298.9|2298.6|2297.6|2297.3|34
1622710200000|2021-06-03 08:50:00|2298.9|2298.6|2299.2|2298.9|2299.5|2299.2|2298.6|2298.3|56
1622710500000|2021-06-03 08:55:00|2299.3|2299|2298.8|2298.5|2299.4|2299.1|2298.7|2298.4|38
1622710800000|2021-06-03 09:00:00|2298.7|2298.4|2297.9|2297.6|2298.7|2298.4|2297.7|2297.4|36
1622711100000|2021-06-03 09:05:00|2297.8|2297.5|2297.6|2297.3|2298.5|2298.2|2297.6|2297.3|23
1622711400000|2021-06-03 09:10:00|2297.7|2297.4|2296.9|2296.6|2297.7|2297.4|2296.8|2296.5|43
1622711700000|2021-06-03 09:15:00|2297|2296.7|2296.1|2295.8|2297.5|2297.2|2296.1|2295.8|162
1622712000000|2021-06-03 09:20:00|2295.9|2295.6|2296.9|2296.6|2296.9|2296.6|2295.8|2295.5|156
1622712300000|2021-06-03 09:25:00|2297|2296.7|2297.4|2297.1|2297.5|2297.2|2296.5|2296.2|70
1622712600000|2021-06-03 09:30:00|2297.3|2297|2297.3|2297|2297.6|2297.3|2296.9|2296.6|47
1622712900000|2021-06-03 09:35:00|2297.4|2297.1|2298.4|2298.1|2298.5|2298.2|2297.3|2297|54
1622713200000|2021-06-03 09:40:00|2298.3|2298|2299.3|2299|2299.7|2299.4|2298.2|2297.9|78
1622713500000|2021-06-03 09:45:00|2299.2|2298.9|2299.5|2299.2|2299.9|2299.6|2299.2|2298.9|42
1622713800000|2021-06-03 09:50:00|2299.4|2299.1|2298.6|2298.3|2299.6|2299.3|2298.3|2298|57
1622714100000|2021-06-03 09:55:00|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2297.8|2297.5|53
1622714400000|2021-06-03 10:00:00|2298.5|2298.2|2297.6|2297.3|2298.9|2298.6|2297.2|2296.9|86
1622714700000|2021-06-03 10:05:00|2297.7|2297.4|2293.6|2293.3|2297.7|2297.4|2292.2|2291.9|567
1622715000000|2021-06-03 10:10:00|2293.4|2293.1|2293|2292.7|2293.8|2293.5|2292.4|2292.1|122
1622715300000|2021-06-03 10:15:00|2292.8|2292.5|2295.1|2294.8|2295.2|2294.9|2292.8|2292.5|92
1622715600000|2021-06-03 10:20:00|2295.2|2294.9|2294.5|2294.2|2295.3|2295|2294.1|2293.8|72
1622715900000|2021-06-03 10:25:00|2294.6|2294.3|2294|2293.7|2294.6|2294.3|2293.6|2293.3|38
1622716200000|2021-06-03 10:30:00|2294.1|2293.8|2290.7|2290.4|2294.8|2294.5|2290.1|2289.8|267
1622716500000|2021-06-03 10:35:00|2290.6|2290.3|2290|2289.7|2291.6|2291.3|2289.2|2288.9|169
1622716800000|2021-06-03 10:40:00|2289.9|2289.6|2290.8|2290.5|2291.1|2290.8|2289.5|2289.2|92
1622717100000|2021-06-03 10:45:00|2290.9|2290.6|2290.4|2290.1|2291.3|2291|2290.3|2290|88
1622717400000|2021-06-03 10:50:00|2290.3|2290|2290.5|2290.2|2290.6|2290.3|2289.1|2288.8|113
1622717700000|2021-06-03 10:55:00|2290.6|2290.3|2288.2|2287.9|2290.9|2290.6|2286.8|2286.5|305
1622718000000|2021-06-03 11:00:00|2288.5|2288.2|2283.9|2283.6|2289.3|2289|2283.2|2282.9|809
1622718300000|2021-06-03 11:05:00|2284|2283.7|2284.1|2283.8|2286.1|2285.8|2282.8|2282.5|386
1622718600000|2021-06-03 11:10:00|2284.2|2283.9|2287.2|2286.9|2287.3|2287|2283.8|2283.5|326
1622718900000|2021-06-03 11:15:00|2287.1|2286.8|2284.6|2284.3|2287.6|2287.3|2284.6|2284.3|266
1622719200000|2021-06-03 11:20:00|2284.5|2284.2|2285.4|2285.1|2285.7|2285.4|2283.2|2282.9|471
1622719500000|2021-06-03 11:25:00|2285.5|2285.2|2282.5|2282.2|2286.5|2286.2|2282.2|2281.9|899
1622719800000|2021-06-03 11:30:00|2282.4|2282.1|2281.3|2281|2282.4|2282.1|2278.7|2278.4|916
1622720100000|2021-06-03 11:35:00|2281.4|2281.1|2282.5|2282.2|2283.1|2282.8|2280.4|2280.1|234
1622720400000|2021-06-03 11:40:00|2282.4|2282.1|2281.2|2280.9|2282.5|2282.2|2280.2|2279.9|236
1622720700000|2021-06-03 11:45:00|2281.1|2280.8|2277.4|2277.1|2281.1|2280.8|2277.2|2276.9|558
1622721000000|2021-06-03 11:50:00|2277.3|2277|2278|2277.7|2278.2|2277.9|2276.4|2276.1|391
1622721300000|2021-06-03 11:55:00|2277.9|2277.6|2278|2277.7|2278.4|2278.1|2276.7|2276.4|365
1622721600000|2021-06-03 12:00:00|2277.9|2277.6|2272.3|2272|2278|2277.7|2271.1|2270.8|1287
1622721900000|2021-06-03 12:05:00|2272.6|2272.3|2271.2|2270.9|2273.6|2273.3|2270.8|2270.5|824
1622722200000|2021-06-03 12:10:00|2271.3|2271|2273.2|2272.9|2273.3|2273|2270|2269.7|424
1622722500000|2021-06-03 12:15:00|2273.1|2272.8|2277.1|2276.8|2277.2|2276.9|2272.2|2271.9|1037
1622722800000|2021-06-03 12:20:00|2277.2|2276.9|2279|2278.7|2279|2278.7|2277.1|2276.8|561
1622723100000|2021-06-03 12:25:00|2278.9|2278.6|2278.7|2278.4|2279.6|2279.3|2277.9|2277.6|258
1622723400000|2021-06-03 12:30:00|2278.6|2278.3|2277.5|2277.2|2278.7|2278.4|2277|2276.7|305
1622723700000|2021-06-03 12:35:00|2277.6|2277.3|2279.9|2279.6|2280.2|2279.9|2277.2|2276.9|514
1622724000000|2021-06-03 12:40:00|2280|2279.7|2280.7|2280.4|2281.3|2281|2279|2278.7|293
1622724300000|2021-06-03 12:45:00|2280.6|2280.3|2280.7|2280.4|2282.2|2281.9|2280.3|2280|259
1622724600000|2021-06-03 12:50:00|2281|2280.7|2280.4|2280.1|2281.6|2281.3|2280.4|2280.1|430
1622724900000|2021-06-03 12:55:00|2280.5|2280.2|2279.7|2279.4|2280.8|2280.5|2279.4|2279.1|322
1622725200000|2021-06-03 13:00:00|2280|2279.7|2280.9|2280.6|2281.2|2280.9|2279.4|2279.1|415
1622725500000|2021-06-03 13:05:00|2280.8|2280.5|2281.9|2281.6|2282|2281.7|2280.4|2280.1|349
1622725800000|2021-06-03 13:10:00|2282|2281.7|2284|2283.7|2284.1|2283.8|2281.2|2280.9|328
1622726100000|2021-06-03 13:15:00|2283.9|2283.6|2283.6|2283.3|2284.3|2284|2283.2|2282.9|311
1622726400000|2021-06-03 13:20:00|2283.8|2283.5|2284.8|2284.5|2284.9|2284.6|2283.8|2283.5|276
1622726700000|2021-06-03 13:25:00|2285|2284.7|2283.6|2283.3|2285.8|2285.5|2283.3|2283|686
1622727000000|2021-06-03 13:30:00|2283.1|2282.8|2280.3|2280|2287.2|2286.9|2276.7|2276.4|6475
1622727300000|2021-06-03 13:35:00|2280.4|2280.1|2271.7|2271.4|2281.7|2281.4|2271.6|2271.3|4649
1622727600000|2021-06-03 13:40:00|2271.9|2271.6|2261.5|2261.2|2272.5|2272.2|2261.3|2261|6797
1622727900000|2021-06-03 13:45:00|2261.4|2261.1|2255.5|2255.2|2266.4|2266.1|2255.4|2255.1|5829
1622728200000|2021-06-03 13:50:00|2255.6|2255.3|2261.1|2260.8|2262.2|2261.9|2255.6|2255.3|5699
1622728500000|2021-06-03 13:55:00|2260.9|2260.6|2262.3|2262|2264.9|2264.6|2259.1|2258.8|3457
1622728800000|2021-06-03 14:00:00|2261.6|2261.3|2265.9|2265.6|2267.3|2267|2260.8|2260.5|4607
1622729100000|2021-06-03 14:05:00|2265.7|2265.4|2269|2268.7|2269.5|2269.2|2263.6|2263.3|3989
1622729400000|2021-06-03 14:10:00|2269.3|2269|2269.3|2269|2271.1|2270.8|2267.7|2267.4|3473
1622729700000|2021-06-03 14:15:00|2269.4|2269.1|2269.7|2269.4|2270.7|2270.4|2265.4|2265.1|2936
1622730000000|2021-06-03 14:20:00|2269.3|2269|2269.8|2269.5|2271.4|2271.1|2268.9|2268.6|2439
1622730300000|2021-06-03 14:25:00|2270|2269.7|2270.1|2269.8|2272.4|2272.1|2268.5|2268.2|2112
1622730600000|2021-06-03 14:30:00|2270.2|2269.9|2272.9|2272.6|2275.9|2275.6|2268.7|2268.4|3103
1622730900000|2021-06-03 14:35:00|2272.8|2272.5|2271|2270.7|2275|2274.7|2270.1|2269.8|2215
1622731200000|2021-06-03 14:40:00|2271.1|2270.8|2273.3|2273|2274.2|2273.9|2270.1|2269.8|2564
1622731500000|2021-06-03 14:45:00|2273.2|2272.9|2277.2|2276.9|2277.6|2277.3|2271.5|2271.2|2401
1622731800000|2021-06-03 14:50:00|2277.4|2277.1|2279.3|2279|2280.7|2280.4|2276.6|2276.3|4499
1622732100000|2021-06-03 14:55:00|2279.4|2279.1|2283.1|2282.8|2283.1|2282.8|2276.1|2275.8|3420
1622732400000|2021-06-03 15:00:00|2282.9|2282.6|2278.8|2278.5|2282.9|2282.6|2277.4|2277.1|3332
1622732700000|2021-06-03 15:05:00|2278.4|2278.1|2278.5|2278.2|2279.8|2279.5|2276.5|2276.2|1940
1622733000000|2021-06-03 15:10:00|2278.3|2278|2275.8|2275.5|2278.3|2278|2274|2273.7|2543
1622733300000|2021-06-03 15:15:00|2275.7|2275.4|2271|2270.7|2276.4|2276.1|2269.8|2269.5|2956
1622733600000|2021-06-03 15:20:00|2271.1|2270.8|2272.7|2272.4|2274.5|2274.2|2270.1|2269.8|2193
1622733900000|2021-06-03 15:25:00|2272.6|2272.3|2272.4|2272.1|2274.2|2273.9|2268.9|2268.6|2933
1622734200000|2021-06-03 15:30:00|2272.3|2272|2272.2|2271.9|2273|2272.7|2269.7|2269.4|1913
1622734500000|2021-06-03 15:35:00|2271.8|2271.5|2274.2|2273.9|2275.4|2275.1|2271.5|2271.2|1568
1622734800000|2021-06-03 15:40:00|2274.3|2274|2276.7|2276.4|2276.7|2276.4|2272.9|2272.6|1657
1622735100000|2021-06-03 15:45:00|2276.6|2276.3|2274.6|2274.3|2276.6|2276.3|2272.7|2272.4|1229
1622735400000|2021-06-03 15:50:00|2274.5|2274.2|2273.5|2273.2|2274.5|2274.2|2271.7|2271.4|1159
1622735700000|2021-06-03 15:55:00|2273.6|2273.3|2276.7|2276.4|2276.7|2276.4|2272.4|2272.1|1474
1622736000000|2021-06-03 16:00:00|2276.8|2276.5|2278.3|2278|2278.6|2278.3|2276.1|2275.8|1858
1622736300000|2021-06-03 16:05:00|2278.2|2277.9|2281.1|2280.8|2283.1|2282.8|2278.1|2277.8|2924
1622736600000|2021-06-03 16:10:00|2281|2280.7|2281.6|2281.3|2283.2|2282.9|2280.4|2280.1|1292
1622736900000|2021-06-03 16:15:00|2281.7|2281.4|2279.4|2279.1|2281.8|2281.5|2278.7|2278.4|1742
1622737200000|2021-06-03 16:20:00|2279.5|2279.2|2278.2|2277.9|2280.3|2280|2277.9|2277.6|1199
1622737500000|2021-06-03 16:25:00|2278.3|2278|2281.8|2281.5|2282.3|2282|2278|2277.7|1145
1622737800000|2021-06-03 16:30:00|2281.7|2281.4|2279.1|2278.8|2282.2|2281.9|2278.8|2278.5|758
1622738100000|2021-06-03 16:35:00|2279.2|2278.9|2281.9|2281.6|2282.4|2282.1|2279.2|2278.9|716
1622738400000|2021-06-03 16:40:00|2282|2281.7|2280.6|2280.3|2282.5|2282.2|2279.3|2279|574
1622738700000|2021-06-03 16:45:00|2280.7|2280.4|2278.8|2278.5|2281.2|2280.9|2278.1|2277.8|532
1622739000000|2021-06-03 16:50:00|2278.7|2278.4|2277.4|2277.1|2279.1|2278.8|2276|2275.7|1268
1622739300000|2021-06-03 16:55:00|2277.3|2277|2282.8|2282.5|2282.9|2282.6|2277.1|2276.8|1110
1622739600000|2021-06-03 17:00:00|2282.9|2282.6|2284.3|2284|2284.3|2284|2281.4|2281.1|1426
1622739900000|2021-06-03 17:05:00|2284.4|2284.1|2282.7|2282.4|2284.4|2284.1|2278.1|2277.8|2822
1622740200000|2021-06-03 17:10:00|2282.9|2282.6|2281.8|2281.5|2284.7|2284.4|2281.7|2281.4|1901
1622740500000|2021-06-03 17:15:00|2281.7|2281.4|2284.1|2283.8|2285.4|2285.1|2281.2|2280.9|1751
1622740800000|2021-06-03 17:20:00|2284.2|2283.9|2285.7|2285.4|2286.1|2285.8|2283.2|2282.9|2005
1622741100000|2021-06-03 17:25:00|2285.6|2285.3|2287.2|2286.9|2288.1|2287.8|2284.6|2284.3|1322
1622741400000|2021-06-03 17:30:00|2287.1|2286.8|2287|2286.7|2287.6|2287.3|2285.6|2285.3|1628
1622741700000|2021-06-03 17:35:00|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2285.6|2285.3|923
1622742000000|2021-06-03 17:40:00|2287|2286.7|2285.2|2284.9|2287.7|2287.4|2283.8|2283.5|1722
1622742300000|2021-06-03 17:45:00|2285.1|2284.8|2286.1|2285.8|2288.1|2287.8|2283.8|2283.5|1643
1622742600000|2021-06-03 17:50:00|2286|2285.7|2288.6|2288.3|2289|2288.7|2285.7|2285.4|1204
1622742900000|2021-06-03 17:55:00|2288.5|2288.2|2290.2|2289.9|2290.4|2290.1|2287.8|2287.5|1347
1622743200000|2021-06-03 18:00:00|2290.1|2289.8|2289.9|2289.6|2290.5|2290.2|2287.4|2287.1|1271
1622743500000|2021-06-03 18:05:00|2290.1|2289.8|2289.1|2288.8|2290.4|2290.1|2287.5|2287.2|1120
1622743800000|2021-06-03 18:10:00|2289.2|2288.9|2288.2|2287.9|2289.5|2289.2|2288.1|2287.8|455
1622744100000|2021-06-03 18:15:00|2288.3|2288|2286.6|2286.3|2288.4|2288.1|2284.8|2284.5|1491
1622744400000|2021-06-03 18:20:00|2286.4|2286.1|2282.7|2282.4|2286.7|2286.4|2282.7|2282.4|1313
1622744700000|2021-06-03 18:25:00|2282.8|2282.5|2283.7|2283.4|2285.2|2284.9|2282.5|2282.2|1274
1622745000000|2021-06-03 18:30:00|2283.6|2283.3|2283.7|2283.4|2285.7|2285.4|2283.2|2282.9|845
1622745300000|2021-06-03 18:35:00|2283.6|2283.3|2280.4|2280.1|2284.3|2284|2280.1|2279.8|1695
1622745600000|2021-06-03 18:40:00|2280.3|2280|2282.5|2282.2|2282.5|2282.2|2279.1|2278.8|1606
1622745900000|2021-06-03 18:45:00|2282.4|2282.1|2281.9|2281.6|2282.7|2282.4|2281|2280.7|685
1622746200000|2021-06-03 18:50:00|2282|2281.7|2281.8|2281.5|2282.3|2282|2281.3|2281|480
1622746500000|2021-06-03 18:55:00|2281.7|2281.4|2281.3|2281|2283.4|2283.1|2280.6|2280.3|1072
1622746800000|2021-06-03 19:00:00|2281.2|2280.9|2282|2281.7|2283.7|2283.4|2281|2280.7|949
1622747100000|2021-06-03 19:05:00|2281.9|2281.6|2282.7|2282.4|2283.4|2283.1|2281.2|2280.9|684
1622747400000|2021-06-03 19:10:00|2282.6|2282.3|2282.6|2282.3|2283.2|2282.9|2281.4|2281.1|614
1622747700000|2021-06-03 19:15:00|2282.7|2282.4|2278.6|2278.3|2282.7|2282.4|2278.5|2278.2|1354
1622748000000|2021-06-03 19:20:00|2278.2|2277.9|2281.2|2280.9|2281.2|2280.9|2276.7|2276.4|1639
1622748300000|2021-06-03 19:25:00|2281.3|2281|2281.9|2281.6|2281.9|2281.6|2279.8|2279.5|1541
1622748600000|2021-06-03 19:30:00|2281.8|2281.5|2283.3|2283|2284.1|2283.8|2281.6|2281.3|1276
1622748900000|2021-06-03 19:35:00|2283.2|2282.9|2283.7|2283.4|2284.5|2284.2|2282.6|2282.3|1352
1622749200000|2021-06-03 19:40:00|2283.8|2283.5|2282.4|2282.1|2283.8|2283.5|2281.4|2281.1|1724
1622749500000|2021-06-03 19:45:00|2282.3|2282|2280.2|2279.9|2282.8|2282.5|2279.2|2278.9|1944
1622749800000|2021-06-03 19:50:00|2279.6|2279.3|2279.7|2279.4|2282.3|2282|2279.6|2279.3|2668
1622750100000|2021-06-03 19:55:00|2279.9|2279.6|2277.6|2277.3|2280.4|2280.1|2277.1|2276.8|9574
1622750400000|2021-06-03 20:00:00|2277.8|2277.5|2279.8|2279.5|2279.8|2279.5|2277.4|2277.1|3084
1622750700000|2021-06-03 20:05:00|2279.5|2279.2|2279.6|2279.3|2279.8|2279.5|2278.8|2278.5|693
1622751000000|2021-06-03 20:10:00|2279.7|2279.4|2280.4|2279.6|2281.3|2281|2279.5|2279.2|921
1622751300000|2021-06-03 20:15:00|2280.3|2279.5|2281|2280.2|2281|2280.2|2280.3|2279.5|1
1622751600000|2021-06-03 20:20:00|2281.1|2280.3|2281.2|2280.4|2281.5|2280.7|2281|2280.2|0
1622752200000|2021-06-03 20:30:00|2280.1|2279.8|2280.7|2280.4|2281.1|2280.8|2279.6|2279.3|388
1622752500000|2021-06-03 20:35:00|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|74
1622752800000|2021-06-03 20:40:00|2281.1|2280.8|2280.5|2280.2|2281.3|2281|2280.5|2280.2|84
1622753100000|2021-06-03 20:45:00|2280.7|2280.4|2280.3|2280|2281|2280.7|2279.9|2279.6|58
1622753400000|2021-06-03 20:50:00|2280.2|2279.9|2279.9|2279.6|2280.4|2280.1|2279.7|2279.4|171
1622753700000|2021-06-03 20:55:00|2279.8|2279.5|2280.3|2279.5|2280.4|2280.1|2279.1|2278.8|102
1622754000000|2021-06-03 21:00:00|2280.2|2279.4|2280.2|2279.4|2280.3|2279.5|2280.1|2279.3|0
1622754300000|2021-06-03 21:05:00|2280.3|2279.5|2280.2|2279.4|2280.4|2279.6|2280|2279.2|0
1622754600000|2021-06-03 21:10:00|2280.3|2279.5|2280|2279.2|2280.3|2279.5|2280|2279.2|0
1622754900000|2021-06-03 21:15:00|2280.1|2279.3|2280.1|2279.3|2280.1|2279.3|2280.1|2279.3|0
1622755200000|2021-06-03 21:20:00|2280|2279.2|2280|2279.2|2280|2279.2|2280|2279.2|0
1622756100000|2021-06-03 21:35:00|2280.1|2279.3|2280.4|2279.6|2280.5|2279.7|2280.1|2279.3|0
1622756400000|2021-06-03 21:40:00|2280.3|2279.5|2280.4|2279.6|2280.4|2279.6|2280.2|2279.4|0
1622756700000|2021-06-03 21:45:00|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1622757600000|2021-06-03 22:00:00|2280.2|2279.4|2281|2280.7|2281.8|2281.5|2280|2279.4|120
1622757900000|2021-06-03 22:05:00|2280.9|2280.6|2281.2|2280.9|2281.5|2281.2|2280.6|2280.3|30
1622758200000|2021-06-03 22:10:00|2281.3|2281|2280.8|2280.5|2281.6|2281.3|2280.8|2280.5|26
1622758500000|2021-06-03 22:15:00|2281.1|2280.8|2281.5|2281.2|2281.6|2281.3|2280.7|2280.4|23
1622758800000|2021-06-03 22:20:00|2281.4|2281.1|2280.6|2280.3|2281.7|2281.4|2280.4|2280.1|39
1622759100000|2021-06-03 22:25:00|2280.7|2280.4|2279.7|2279.4|2280.7|2280.4|2279.3|2279|59
1622759400000|2021-06-03 22:30:00|2279.9|2279.6|2278.9|2278.6|2279.9|2279.6|2278.9|2278.6|68
1622759700000|2021-06-03 22:35:00|2278.8|2278.5|2278.8|2278.5|2279.2|2278.9|2278.6|2278.3|106
1622760000000|2021-06-03 22:40:00|2278.9|2278.6|2278.4|2278.1|2279.2|2278.9|2278.3|2278|29
1622760300000|2021-06-03 22:45:00|2278.5|2278.2|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|63
1622760600000|2021-06-03 22:50:00|2278.7|2278.4|2279.1|2278.8|2279.3|2279|2278.7|2278.4|50
1622760900000|2021-06-03 22:55:00|2279|2278.7|2279.7|2279.4|2279.7|2279.4|2279|2278.7|16
1622761200000|2021-06-03 23:00:00|2279.6|2279.3|2278.5|2278.2|2280.4|2280.1|2278.3|2278|103
1622761500000|2021-06-03 23:05:00|2278.6|2278.3|2277.5|2277.2|2278.7|2278.4|2277.4|2277.1|106
1622761800000|2021-06-03 23:10:00|2277.4|2277.1|2276|2275.7|2277.7|2277.4|2274.3|2274|550
1622762100000|2021-06-03 23:15:00|2276.9|2276.6|2278.2|2277.9|2278.3|2278|2276.5|2276.2|228
1622762400000|2021-06-03 23:20:00|2278.1|2277.8|2277.2|2276.9|2278.1|2277.8|2277.1|2276.8|26
1622762700000|2021-06-03 23:25:00|2277.3|2277|2276.9|2276.6|2277.5|2277.2|2276.8|2276.5|20
1622763000000|2021-06-03 23:30:00|2276.8|2276.5|2275.9|2275.6|2277.1|2276.8|2275.7|2275.4|12
1622763300000|2021-06-03 23:35:00|2275.8|2275.5|2275.5|2275.2|2276.2|2275.9|2275.1|2274.8|58
1622763600000|2021-06-03 23:40:00|2275.2|2274.9|2275.2|2274.9|2275.7|2275.4|2275|2274.7|30
1622763900000|2021-06-03 23:45:00|2275.1|2274.8|2274.9|2274.6|2275.4|2275.1|2274.6|2274.3|55
1622764200000|2021-06-03 23:50:00|2274.8|2274.5|2275|2274.7|2275.2|2274.9|2274.1|2273.8|28
1622764500000|2021-06-03 23:55:00|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.4|2274.1|35
1622764800000|2021-06-04 00:00:00|2274.8|2274.5|2273.3|2273|2274.9|2274.6|2273|2272.7|112
1622765100000|2021-06-04 00:05:00|2273.2|2272.9|2271.7|2271.4|2275.1|2274.8|2271.6|2271.3|267
1622765400000|2021-06-04 00:10:00|2271.6|2271.3|2270.3|2270|2272.1|2271.8|2270.1|2269.8|198
1622765700000|2021-06-04 00:15:00|2270.4|2270.1|2267.4|2267.1|2270.4|2270.1|2267.1|2266.8|390
1622766000000|2021-06-04 00:20:00|2267.3|2267|2270.2|2269.9|2270.3|2270|2267.2|2266.9|385
1622766300000|2021-06-04 00:25:00|2270.1|2269.8|2269.9|2269.6|2270.5|2270.2|2269.3|2269|46
1622766600000|2021-06-04 00:30:00|2269.8|2269.5|2268.9|2268.6|2270.1|2269.8|2268|2267.7|130
1622766900000|2021-06-04 00:35:00|2268.8|2268.5|2271|2270.7|2271.2|2270.9|2268.8|2268.5|75
1622767200000|2021-06-04 00:40:00|2271.1|2270.8|2271|2270.7|2271.5|2271.2|2270.2|2269.9|103
1622767500000|2021-06-04 00:45:00|2271.1|2270.8|2272.2|2271.9|2272.8|2272.5|2270.9|2270.6|56
1622767800000|2021-06-04 00:50:00|2272.3|2272|2272.3|2272|2273.2|2272.9|2272.1|2271.8|34
1622768100000|2021-06-04 00:55:00|2272.4|2272.1|2272.1|2271.8|2272.5|2272.2|2271.8|2271.5|38
1622768400000|2021-06-04 01:00:00|2272.2|2271.9|2272.9|2272.6|2273.1|2272.8|2271.6|2271.3|27
1622768700000|2021-06-04 01:05:00|2273|2272.7|2272.9|2272.6|2273|2272.7|2271.9|2271.6|78
1622769000000|2021-06-04 01:10:00|2272.8|2272.5|2273.7|2273.4|2274.2|2273.9|2272.8|2272.5|65
1622769300000|2021-06-04 01:15:00|2273.8|2273.5|2273|2272.7|2273.8|2273.5|2272.7|2272.4|48
1622769600000|2021-06-04 01:20:00|2273.1|2272.8|2273.2|2272.9|2274.3|2274|2272.9|2272.6|75
1622769900000|2021-06-04 01:25:00|2273.3|2273|2273.3|2273|2273.7|2273.4|2273|2272.7|19
1622770200000|2021-06-04 01:30:00|2273.2|2272.9|2272.2|2271.9|2273.2|2272.9|2272|2271.7|26
1622770500000|2021-06-04 01:35:00|2272.1|2271.8|2273.8|2273.5|2273.8|2273.5|2271.9|2271.6|36
1622770800000|2021-06-04 01:40:00|2273.9|2273.6|2275.3|2275|2276.2|2275.9|2273.7|2273.4|153
1622771100000|2021-06-04 01:45:00|2275.4|2275.1|2274.1|2273.8|2275.4|2275.1|2274|2273.7|129
1622771400000|2021-06-04 01:50:00|2274|2273.7|2271.1|2270.8|2274|2273.7|2270.6|2270.3|284
1622771700000|2021-06-04 01:55:00|2271.4|2271.1|2273.4|2273.1|2274.4|2274.1|2271.4|2271.1|301
1622772000000|2021-06-04 02:00:00|2273.3|2273|2274.3|2274|2274.7|2274.4|2273.2|2272.9|15
1622772300000|2021-06-04 02:05:00|2274.4|2274.1|2273.6|2273.3|2274.5|2274.2|2273.4|2273.1|9
1622772600000|2021-06-04 02:10:00|2273.7|2273.4|2274.6|2274.3|2275.1|2274.8|2273.5|2273.2|51
1622772900000|2021-06-04 02:15:00|2274.7|2274.4|2272.2|2271.9|2274.7|2274.4|2272.2|2271.9|235
1622773200000|2021-06-04 02:20:00|2272.1|2271.8|2273.7|2273.4|2273.8|2273.5|2272.1|2271.8|48
1622773500000|2021-06-04 02:25:00|2273.8|2273.5|2275.2|2274.9|2275.2|2274.9|2271.1|2270.8|734
1622773800000|2021-06-04 02:30:00|2275.1|2274.8|2275.6|2275.3|2276.9|2276.6|2275|2274.7|346
1622774100000|2021-06-04 02:35:00|2275.5|2275.2|2275.5|2275.2|2276.2|2275.9|2275.4|2275.1|31
1622774400000|2021-06-04 02:40:00|2275.6|2275.3|2274.9|2274.6|2275.7|2275.4|2274.7|2274.4|44
1622774700000|2021-06-04 02:45:00|2275|2274.7|2275.7|2275.4|2276|2275.7|2274.9|2274.6|23
1622775000000|2021-06-04 02:50:00|2275.8|2275.5|2275.3|2275|2276.1|2275.8|2275.1|2274.8|14
1622775300000|2021-06-04 02:55:00|2275.2|2274.9|2274.6|2274.3|2275.3|2275|2274.2|2273.9|75
1622775600000|2021-06-04 03:00:00|2274.7|2274.4|2275.7|2275.4|2276.1|2275.8|2274.6|2274.3|44
1622775900000|2021-06-04 03:05:00|2275.6|2275.3|2276.4|2276.1|2276.6|2276.3|2275.3|2275|36
1622776200000|2021-06-04 03:10:00|2276.5|2276.2|2276.8|2276.5|2277.2|2276.9|2276.2|2275.9|51
1622776500000|2021-06-04 03:15:00|2276.9|2276.6|2275.6|2275.3|2277.7|2277.4|2275.5|2275.2|17
1622776800000|2021-06-04 03:20:00|2275.7|2275.4|2276.9|2276.6|2276.9|2276.6|2272.2|2271.9|940
1622777100000|2021-06-04 03:25:00|2276.8|2276.5|2278.4|2278.1|2278.8|2278.5|2276.8|2276.5|105
1622777400000|2021-06-04 03:30:00|2278.5|2278.2|2278.5|2278.2|2279.3|2279|2275.2|2274.9|678
1622777700000|2021-06-04 03:35:00|2278.7|2278.4|2279|2278.7|2279.3|2279|2277.9|2277.6|47
1622778000000|2021-06-04 03:40:00|2279.1|2278.8|2279.3|2279|2279.9|2279.6|2278.9|2278.6|66
1622778300000|2021-06-04 03:45:00|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.3|2279|25
1622778600000|2021-06-04 03:50:00|2279.6|2279.3|2280.1|2279.8|2280.4|2280.1|2279.3|2279|25
1622778900000|2021-06-04 03:55:00|2280.2|2279.9|2279.9|2279.6|2280.3|2280|2279.6|2279.3|31
1622779200000|2021-06-04 04:00:00|2280|2279.7|2279.6|2279.3|2280|2279.7|2279.3|2279|24
1622779500000|2021-06-04 04:05:00|2279.5|2279.2|2279.1|2278.8|2279.7|2279.4|2279.1|2278.8|11
1622779800000|2021-06-04 04:10:00|2279.2|2278.9|2279.3|2279|2279.4|2279.1|2279|2278.7|9
1622780100000|2021-06-04 04:15:00|2279.4|2279.1|2279.4|2279.1|2279.9|2279.6|2279.3|2279|51
1622780400000|2021-06-04 04:20:00|2279.3|2279|2280|2279.7|2280.3|2280|2279.3|2279|27
1622780700000|2021-06-04 04:25:00|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.6|2279.3|8
1622781000000|2021-06-04 04:30:00|2279.7|2279.4|2280.1|2279.8|2280.2|2279.9|2279.6|2279.3|12
1622781300000|2021-06-04 04:35:00|2280.2|2279.9|2279.3|2279|2280.5|2280.2|2279|2278.7|37
1622781600000|2021-06-04 04:40:00|2279.4|2279.1|2278.9|2278.6|2279.4|2279.1|2278.5|2278.2|16
1622781900000|2021-06-04 04:45:00|2279|2278.7|2279.1|2278.8|2279.3|2279|2278.7|2278.4|7
1622782200000|2021-06-04 04:50:00|2279|2278.7|2279.5|2279.2|2279.6|2279.3|2278.9|2278.6|1
1622782500000|2021-06-04 04:55:00|2279.6|2279.3|2279.4|2279.1|2279.7|2279.4|2279.1|2278.8|10
1622782800000|2021-06-04 05:00:00|2279.3|2279|2278.3|2278|2279.3|2279|2278.3|2278|28
1622783100000|2021-06-04 05:05:00|2278.4|2278.1|2275.3|2275|2278.4|2278.1|2275.3|2275|115
1622783400000|2021-06-04 05:10:00|2275.4|2275.1|2277.3|2277|2277.5|2277.2|2275.2|2274.9|60
1622783700000|2021-06-04 05:15:00|2277.4|2277.1|2280|2279.7|2280.2|2279.9|2277.4|2277.1|38
1622784000000|2021-06-04 05:20:00|2280.1|2279.8|2280.2|2279.9|2280.5|2280.2|2280|2279.7|16
1622784300000|2021-06-04 05:25:00|2280.3|2280|2279.7|2279.4|2280.3|2280|2279.1|2278.8|12
1622784600000|2021-06-04 05:30:00|2279.8|2279.5|2280|2279.7|2280.4|2280.1|2279.6|2279.3|41
1622784900000|2021-06-04 05:35:00|2279.9|2279.6|2279.3|2279|2280.4|2280.1|2279|2278.7|6
1622785200000|2021-06-04 05:40:00|2279.4|2279.1|2278.2|2277.9|2280.2|2279.9|2278.2|2277.9|25
1622785500000|2021-06-04 05:45:00|2278|2277.7|2277.4|2277.1|2278.3|2278|2276.9|2276.6|30
1622785800000|2021-06-04 05:50:00|2277.3|2277|2275.5|2275.2|2277.4|2277.1|2275.4|2275.1|45
1622786100000|2021-06-04 05:55:00|2275.6|2275.3|2275.7|2275.4|2276|2275.7|2275.4|2275.1|17
1622786400000|2021-06-04 06:00:00|2275.9|2275.6|2276.6|2276.3|2277.9|2277.6|2275.9|2275.6|91
1622786700000|2021-06-04 06:05:00|2276.7|2276.4|2277|2276.7|2277.6|2277.3|2276.5|2276.2|41
1622787000000|2021-06-04 06:10:00|2276.8|2276.5|2278.2|2277.9|2278.3|2278|2276.7|2276.4|21
1622787300000|2021-06-04 06:15:00|2278.3|2278|2277.8|2277.5|2278.6|2278.3|2277.6|2277.3|20
1622787600000|2021-06-04 06:20:00|2277.9|2277.6|2276.3|2276|2277.9|2277.6|2275.9|2275.6|19
1622787900000|2021-06-04 06:25:00|2276.5|2276.2|2276.1|2275.8|2276.7|2276.4|2275.4|2275.1|47
1622788200000|2021-06-04 06:30:00|2276.2|2275.9|2277.2|2276.9|2277.5|2277.2|2276.2|2275.9|82
1622788500000|2021-06-04 06:35:00|2277.3|2277|2278.5|2278.2|2278.8|2278.5|2277.2|2276.9|28
1622788800000|2021-06-04 06:40:00|2278.6|2278.3|2279.4|2279.1|2279.5|2279.2|2278.6|2278.3|20
1622789100000|2021-06-04 06:45:00|2279.5|2279.2|2280.3|2280|2281.5|2281.2|2279.5|2279.2|54
1622789400000|2021-06-04 06:50:00|2280.2|2279.9|2280.5|2280.2|2280.8|2280.5|2280.1|2279.8|13
1622789700000|2021-06-04 06:55:00|2280.4|2280.1|2279.7|2279.4|2280.7|2280.4|2279.3|2279|50
1622790000000|2021-06-04 07:00:00|2279.8|2279.5|2280.8|2280.5|2281.6|2281.3|2278.7|2278.4|194
1622790300000|2021-06-04 07:05:00|2280.9|2280.6|2281.9|2281.6|2283.5|2283.2|2280.2|2279.9|315
1622790600000|2021-06-04 07:10:00|2282|2281.7|2281.9|2281.6|2283.5|2283.2|2281.6|2281.3|50
1622790900000|2021-06-04 07:15:00|2282|2281.7|2281.1|2280.8|2282.6|2282.3|2281.1|2280.8|50
1622791200000|2021-06-04 07:20:00|2281|2280.7|2280.2|2279.9|2281.5|2281.2|2280|2279.7|178
1622791500000|2021-06-04 07:25:00|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2278.7|2278.4|75
1622791800000|2021-06-04 07:30:00|2280.4|2280.1|2281.2|2280.9|2282.1|2281.8|2279.8|2279.5|63
1622792100000|2021-06-04 07:35:00|2281.1|2280.8|2281.2|2280.9|2281.6|2281.3|2280.3|2280|28
1622792400000|2021-06-04 07:40:00|2281.1|2280.8|2279.9|2279.6|2282.1|2281.8|2279.8|2279.5|50
1622792700000|2021-06-04 07:45:00|2280|2279.7|2279.3|2279|2280.1|2279.8|2279.2|2278.9|25
1622793000000|2021-06-04 07:50:00|2279.2|2278.9|2278.6|2278.3|2279.9|2279.6|2278.4|2278.1|28
1622793300000|2021-06-04 07:55:00|2278.7|2278.4|2278.3|2278|2279|2278.7|2278.1|2277.8|10
1622793600000|2021-06-04 08:00:00|2278.4|2278.1|2278.2|2277.9|2279.3|2279|2278|2277.7|14
1622793900000|2021-06-04 08:05:00|2278.1|2277.8|2278.7|2278.4|2278.9|2278.6|2277.5|2277.2|33
1622794200000|2021-06-04 08:10:00|2278.6|2278.3|2278.9|2278.6|2279.4|2279.1|2278.3|2278|25
1622794500000|2021-06-04 08:15:00|2279|2278.7|2278.8|2278.5|2280.8|2280.5|2278.4|2278.1|67
1622794800000|2021-06-04 08:20:00|2278.9|2278.6|2278.4|2278.1|2279|2278.7|2278.3|2278|24
1622795100000|2021-06-04 08:25:00|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2277.3|2277|51
1622795400000|2021-06-04 08:30:00|2278.3|2278|2276.8|2276.5|2278.5|2278.2|2276.8|2276.5|41
1622795700000|2021-06-04 08:35:00|2276.9|2276.6|2276.9|2276.6|2278.1|2277.8|2276.7|2276.4|28
1622796000000|2021-06-04 08:40:00|2276.8|2276.5|2275.6|2275.3|2277|2276.7|2275.1|2274.8|309
1622796300000|2021-06-04 08:45:00|2275.5|2275.2|2276.7|2276.4|2277.7|2277.4|2275.5|2275.2|157
1622796600000|2021-06-04 08:50:00|2276.8|2276.5|2277.1|2276.8|2277.4|2277.1|2275.7|2275.4|37
1622796900000|2021-06-04 08:55:00|2277|2276.7|2277.2|2276.9|2278.2|2277.9|2276.6|2276.3|18
1622797200000|2021-06-04 09:00:00|2277.5|2277.2|2277.7|2277.4|2278.5|2278.2|2277.1|2276.8|47
1622797500000|2021-06-04 09:05:00|2277.8|2277.5|2279.2|2278.9|2279.3|2279|2277|2276.7|43
1622797800000|2021-06-04 09:10:00|2279.3|2279|2279.3|2279|2280.2|2279.9|2279|2278.7|119
1622798100000|2021-06-04 09:15:00|2279.2|2278.9|2278.1|2277.8|2279.6|2279.3|2277.9|2277.6|46
1622798400000|2021-06-04 09:20:00|2278|2277.7|2279.1|2278.8|2279.2|2278.9|2277|2276.7|61
1622798700000|2021-06-04 09:25:00|2279.2|2278.9|2278.8|2278.5|2279.8|2279.5|2278.5|2278.2|68
1622799000000|2021-06-04 09:30:00|2278.7|2278.4|2278.3|2278|2279.5|2279.2|2278.1|2277.8|37
1622799300000|2021-06-04 09:35:00|2278.1|2277.8|2278.3|2278|2279.2|2278.9|2277.5|2277.2|86
1622799600000|2021-06-04 09:40:00|2278.6|2278.3|2278.5|2278.2|2279.3|2279|2277.8|2277.5|52
1622799900000|2021-06-04 09:45:00|2278.6|2278.3|2279.8|2279.5|2279.8|2279.5|2277.7|2277.4|77
1622800200000|2021-06-04 09:50:00|2279.9|2279.6|2280.2|2279.9|2280.3|2280|2279.6|2279.3|37
1622800500000|2021-06-04 09:55:00|2280.1|2279.8|2280.7|2280.4|2281.5|2281.2|2280|2279.7|56
1622800800000|2021-06-04 10:00:00|2280.6|2280.3|2280.4|2280.1|2281.3|2281|2280.4|2280.1|26
1622801100000|2021-06-04 10:05:00|2280.5|2280.2|2279.6|2279.3|2280.5|2280.2|2279.3|2279|32
1622801400000|2021-06-04 10:10:00|2279.5|2279.2|2279.7|2279.4|2280.1|2279.8|2279.1|2278.8|84
1622801700000|2021-06-04 10:15:00|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2277.4|2277.1|50
1622802000000|2021-06-04 10:20:00|2279.3|2279|2279.2|2278.9|2280|2279.7|2278.9|2278.6|56
1622802300000|2021-06-04 10:25:00|2279.3|2279|2278.5|2278.2|2279.6|2279.3|2278.3|2278|35
1622802600000|2021-06-04 10:30:00|2278.6|2278.3|2274.2|2273.9|2278.6|2278.3|2273.1|2272.8|499
1622802900000|2021-06-04 10:35:00|2273.9|2273.6|2275.8|2275.5|2276.1|2275.8|2273.9|2273.6|65
1622803200000|2021-06-04 10:40:00|2275.9|2275.6|2275.4|2275.1|2276.5|2276.2|2274.8|2274.5|109
1622803500000|2021-06-04 10:45:00|2275.5|2275.2|2276.5|2276.2|2276.7|2276.4|2275|2274.7|30
1622803800000|2021-06-04 10:50:00|2276.4|2276.1|2276.4|2276.1|2277|2276.7|2275.8|2275.5|87
1622804100000|2021-06-04 10:55:00|2276.1|2275.8|2275.8|2275.5|2276.5|2276.2|2275.3|2275|88
1622804400000|2021-06-04 11:00:00|2275.9|2275.6|2280.9|2280.6|2281.3|2281|2275.9|2275.6|584
1622804700000|2021-06-04 11:05:00|2281|2280.7|2280.9|2280.6|2283.3|2283|2279.9|2279.6|285
1622805000000|2021-06-04 11:10:00|2280.8|2280.5|2281.9|2281.6|2282|2281.7|2280.8|2280.5|42
1622805300000|2021-06-04 11:15:00|2281.8|2281.5|2281.6|2281.3|2282.5|2282.2|2280.8|2280.5|60
1622805600000|2021-06-04 11:20:00|2281.5|2281.2|2281.5|2281.2|2282.2|2281.9|2280.8|2280.5|66
1622805900000|2021-06-04 11:25:00|2281.4|2281.1|2280.9|2280.6|2281.7|2281.4|2280.8|2280.5|43
1622806200000|2021-06-04 11:30:00|2281|2280.7|2280|2279.7|2281.6|2281.3|2280|2279.7|59
1622806500000|2021-06-04 11:35:00|2280.1|2279.8|2280.2|2279.9|2281|2280.7|2279.8|2279.5|40
1622806800000|2021-06-04 11:40:00|2280.3|2280|2279.8|2279.5|2280.6|2280.3|2279.5|2279.2|39
1622807100000|2021-06-04 11:45:00|2279.9|2279.6|2278.9|2278.6|2279.9|2279.6|2278.8|2278.5|43
1622807400000|2021-06-04 11:50:00|2278.8|2278.5|2280.3|2280|2280.3|2280|2278.8|2278.5|55
1622807700000|2021-06-04 11:55:00|2280.6|2280.3|2281.2|2280.9|2281.5|2281.2|2280.4|2280.1|88
1622808000000|2021-06-04 12:00:00|2281.3|2281|2282|2281.7|2282.8|2282.5|2280.8|2280.5|123
1622808300000|2021-06-04 12:05:00|2282.1|2281.8|2281.6|2281.3|2284|2283.7|2281.6|2281.3|152
1622808600000|2021-06-04 12:10:00|2281.7|2281.4|2280.6|2280.3|2282|2281.7|2280.4|2280.1|137
1622808900000|2021-06-04 12:15:00|2280.4|2280.1|2281|2280.7|2281.8|2281.5|2280.2|2279.9|101
1622809200000|2021-06-04 12:20:00|2280.9|2280.6|2281.6|2281.3|2281.8|2281.5|2279.8|2279.5|146
1622809500000|2021-06-04 12:25:00|2281.8|2281.5|2281|2280.7|2281.9|2281.6|2280.4|2280.1|95
1622809800000|2021-06-04 12:30:00|2281.1|2280.8|2288.2|2287.9|2290.1|2289.8|2280.5|2280.2|2065
1622810100000|2021-06-04 12:35:00|2288.1|2287.8|2285.7|2285.4|2288.1|2287.8|2283.5|2283.2|1193
1622810400000|2021-06-04 12:40:00|2285.8|2285.5|2288|2287.7|2288.1|2287.8|2285.4|2285.1|377
1622810700000|2021-06-04 12:45:00|2288.1|2287.8|2288|2287.7|2289.3|2289|2286.3|2286|305
1622811000000|2021-06-04 12:50:00|2287.8|2287.5|2289.1|2288.8|2289.2|2288.9|2286.4|2286.1|284
1622811300000|2021-06-04 12:55:00|2289.2|2288.9|2288.4|2288.1|2291|2290.7|2287.9|2287.6|467
1622811600000|2021-06-04 13:00:00|2288.5|2288.2|2290.2|2289.9|2290.6|2290.3|2288.5|2288.2|323
1622811900000|2021-06-04 13:05:00|2290.1|2289.8|2289.3|2289|2290.2|2289.9|2289|2288.7|265
1622812200000|2021-06-04 13:10:00|2289.2|2288.9|2287.5|2287.2|2289.6|2289.3|2287.4|2287.1|389
1622812500000|2021-06-04 13:15:00|2287.4|2287.1|2288.2|2287.9|2288.7|2288.4|2287.4|2287.1|321
1622812800000|2021-06-04 13:20:00|2288.3|2288|2287.9|2287.6|2289|2288.7|2287.9|2287.6|202
1622813100000|2021-06-04 13:25:00|2287.8|2287.5|2288.7|2288.4|2290|2289.7|2287.6|2287.3|623
1622813400000|2021-06-04 13:30:00|2288.1|2287.8|2290.1|2289.8|2293|2292.7|2287|2286.7|4552
1622813700000|2021-06-04 13:35:00|2290|2289.7|2291.3|2291|2291.5|2291.2|2287|2286.7|2470
1622814000000|2021-06-04 13:40:00|2291.4|2291.1|2291.2|2290.9|2294.2|2293.9|2289.5|2289.2|2918
1622814300000|2021-06-04 13:45:00|2291.3|2291|2286.1|2285.8|2293.8|2293.5|2285.2|2284.9|3065
1622814600000|2021-06-04 13:50:00|2286.3|2286|2283|2282.7|2288|2287.7|2282.3|2282|2842
1622814900000|2021-06-04 13:55:00|2283.1|2282.8|2284.7|2284.4|2284.8|2284.5|2282.2|2281.9|2083
1622815200000|2021-06-04 14:00:00|2284.9|2284.6|2284.1|2283.8|2286.7|2286.4|2282|2281.7|2116
1622815500000|2021-06-04 14:05:00|2284|2283.7|2280.8|2280.5|2285.2|2284.9|2280.8|2280.5|1447
1622815800000|2021-06-04 14:10:00|2280.6|2280.3|2280.1|2279.8|2283.6|2283.3|2279.2|2278.9|2181
1622816100000|2021-06-04 14:15:00|2279.9|2279.6|2277.4|2277.1|2280.5|2280.2|2277.4|2277.1|2063
1622816400000|2021-06-04 14:20:00|2277.1|2276.8|2280.4|2280.1|2280.7|2280.4|2275.9|2275.6|2190
1622816700000|2021-06-04 14:25:00|2280.5|2280.2|2281.9|2281.6|2282|2281.7|2277.6|2277.3|2039
1622817000000|2021-06-04 14:30:00|2282|2281.7|2283|2282.7|2283.3|2283|2280.8|2280.5|1229
1622817300000|2021-06-04 14:35:00|2283.1|2282.8|2282.4|2282.1|2284.3|2284|2282.3|2282|1517
1622817600000|2021-06-04 14:40:00|2282.5|2282.2|2279.9|2279.6|2284.2|2283.9|2279.4|2279.1|1571
1622817900000|2021-06-04 14:45:00|2279.8|2279.5|2283.6|2283.3|2284.5|2284.2|2278.7|2278.4|1495
1622818200000|2021-06-04 14:50:00|2283.5|2283.2|2282.3|2282|2284|2283.7|2282.3|2282|1045
1622818500000|2021-06-04 14:55:00|2282.4|2282.1|2283.6|2283.3|2283.6|2283.3|2281.8|2281.5|844
1622818800000|2021-06-04 15:00:00|2283.5|2283.2|2281.1|2280.8|2283.6|2283.3|2280.8|2280.5|955
1622819100000|2021-06-04 15:05:00|2280.9|2280.6|2281.9|2281.6|2284.2|2283.9|2280.8|2280.5|1417
1622819400000|2021-06-04 15:10:00|2281.8|2281.5|2282.3|2282|2283.5|2283.2|2281.6|2281.3|557
1622819700000|2021-06-04 15:15:00|2282.2|2281.9|2281.8|2281.5|2283.2|2282.9|2281.7|2281.4|690
1622820000000|2021-06-04 15:20:00|2281.7|2281.4|2281.9|2281.6|2282.7|2282.4|2281.6|2281.3|606
1622820300000|2021-06-04 15:25:00|2281.8|2281.5|2283.7|2283.4|2283.7|2283.4|2281.8|2281.5|794
1622820600000|2021-06-04 15:30:00|2283.6|2283.3|2283.4|2283.1|2285|2284.7|2283.2|2282.9|957
1622820900000|2021-06-04 15:35:00|2283.5|2283.2|2282.1|2281.8|2283.5|2283.2|2279.3|2279|1821
1622821200000|2021-06-04 15:40:00|2282|2281.7|2282.7|2282.4|2283.2|2282.9|2281.9|2281.6|780
1622821500000|2021-06-04 15:45:00|2282.6|2282.3|2282.1|2281.8|2283.7|2283.4|2281.8|2281.5|674
1622821800000|2021-06-04 15:50:00|2282|2281.7|2280.9|2280.6|2282.9|2282.6|2280.4|2280.1|672
1622822100000|2021-06-04 15:55:00|2281|2280.7|2280.4|2280.1|2281.5|2281.2|2279.8|2279.5|712
1622822400000|2021-06-04 16:00:00|2280.5|2280.2|2280.5|2280.2|2282.1|2281.8|2280.2|2279.9|660
1622822700000|2021-06-04 16:05:00|2280.4|2280.1|2280.8|2280.5|2281|2280.7|2279.4|2279.1|693
1622823000000|2021-06-04 16:10:00|2280.9|2280.6|2283.4|2283.1|2283.4|2283.1|2280.7|2280.4|925
1622823300000|2021-06-04 16:15:00|2283.3|2283|2282.2|2281.9|2283.5|2283.2|2281.9|2281.6|581
1622823600000|2021-06-04 16:20:00|2282.1|2281.8|2281.7|2281.4|2282.2|2281.9|2280.7|2280.4|761
1622823900000|2021-06-04 16:25:00|2281.6|2281.3|2283|2282.7|2283.1|2282.8|2281.4|2281.1|399
1622824200000|2021-06-04 16:30:00|2283.1|2282.8|2283.3|2283|2283.5|2283.2|2282.6|2282.3|565
1622824500000|2021-06-04 16:35:00|2283.2|2282.9|2283.5|2283.2|2284.3|2284|2283.1|2282.8|804
1622824800000|2021-06-04 16:40:00|2283.4|2283.1|2282.4|2282.1|2283.8|2283.5|2282.4|2282.1|646
1622825100000|2021-06-04 16:45:00|2282.5|2282.2|2283.3|2283|2283.6|2283.3|2282.5|2282.2|419
1622825400000|2021-06-04 16:50:00|2283.2|2282.9|2285|2284.7|2285|2284.7|2283.2|2282.9|529
1622825700000|2021-06-04 16:55:00|2284.9|2284.6|2286.5|2286.2|2286.6|2286.3|2284.8|2284.5|559
1622826000000|2021-06-04 17:00:00|2286.4|2286.1|2286.5|2286.2|2286.9|2286.6|2286|2285.7|676
1622826300000|2021-06-04 17:05:00|2286.4|2286.1|2286.5|2286.2|2286.7|2286.4|2285.9|2285.6|519
1622826600000|2021-06-04 17:10:00|2286.4|2286.1|2287.7|2287.4|2288.2|2287.9|2286.4|2286.1|652
1622826900000|2021-06-04 17:15:00|2287.8|2287.5|2287.4|2287.1|2287.9|2287.6|2286|2285.7|547
1622827200000|2021-06-04 17:20:00|2287.5|2287.2|2286.8|2286.5|2287.6|2287.3|2286|2285.7|710
1622827500000|2021-06-04 17:25:00|2286.9|2286.6|2286.4|2286.1|2287.4|2287.1|2286.1|2285.8|444
1622827800000|2021-06-04 17:30:00|2286.5|2286.2|2287.2|2286.9|2287.3|2287|2285.9|2285.6|837
1622828100000|2021-06-04 17:35:00|2287.3|2287|2288.4|2288.1|2288.5|2288.2|2286.8|2286.5|679
1622828400000|2021-06-04 17:40:00|2288.3|2288|2289.6|2289.3|2290|2289.7|2288.2|2287.9|1051
1622828700000|2021-06-04 17:45:00|2289.5|2289.2|2287.6|2287.3|2289.7|2289.4|2287.4|2287.1|679
1622829000000|2021-06-04 17:50:00|2287.7|2287.4|2287.9|2287.6|2288|2287.7|2287.4|2287.1|422
1622829300000|2021-06-04 17:55:00|2287.8|2287.5|2288.2|2287.9|2288.6|2288.3|2287.5|2287.2|588
1622829600000|2021-06-04 18:00:00|2288.1|2287.8|2288|2287.7|2288.7|2288.4|2286.9|2286.6|1721
1622829900000|2021-06-04 18:05:00|2287.9|2287.6|2286.8|2286.5|2288.5|2288.2|2286.6|2286.3|492
1622830200000|2021-06-04 18:10:00|2286.9|2286.6|2286.9|2286.6|2287.9|2287.6|2286.6|2286.3|376
1622830500000|2021-06-04 18:15:00|2287|2286.7|2285.5|2285.2|2287.9|2287.6|2284.7|2284.4|2201
1622830800000|2021-06-04 18:20:00|2285.4|2285.1|2286.7|2286.4|2287.7|2287.4|2285|2284.7|1590
1622831100000|2021-06-04 18:25:00|2286.9|2286.6|2286.6|2286.3|2287.5|2287.2|2286.2|2285.9|400
1622831400000|2021-06-04 18:30:00|2286.7|2286.4|2283.5|2283.2|2287.2|2286.9|2283.3|2283|1208
1622831700000|2021-06-04 18:35:00|2283.4|2283.1|2284.1|2283.8|2284.5|2284.2|2282.5|2282.2|683
1622832000000|2021-06-04 18:40:00|2284|2283.7|2283.7|2283.4|2284.6|2284.3|2283.5|2283.2|402
1622832300000|2021-06-04 18:45:00|2283.6|2283.3|2284.3|2284|2284.7|2284.4|2283.6|2283.3|424
1622832600000|2021-06-04 18:50:00|2284.2|2283.9|2284.3|2284|2284.4|2284.1|2282.7|2282.4|507
1622832900000|2021-06-04 18:55:00|2284.2|2283.9|2283.5|2283.2|2285.1|2284.8|2283.2|2282.9|486
1622833200000|2021-06-04 19:00:00|2283.6|2283.3|2284.2|2283.9|2284.7|2284.4|2283|2282.7|896
1622833500000|2021-06-04 19:05:00|2284.1|2283.8|2283.4|2283.1|2284.4|2284.1|2283.1|2282.8|488
1622833800000|2021-06-04 19:10:00|2283.6|2283.3|2284|2283.7|2284.4|2284.1|2283.4|2283.1|543
1622834100000|2021-06-04 19:15:00|2283.9|2283.6|2284.8|2284.5|2285|2284.7|2283.1|2282.8|419
1622834400000|2021-06-04 19:20:00|2285.1|2284.8|2286|2285.7|2286.1|2285.8|2285|2284.7|485
1622834700000|2021-06-04 19:25:00|2285.9|2285.6|2286.3|2286|2286.5|2286.2|2285.4|2285.1|570
1622835000000|2021-06-04 19:30:00|2286.2|2285.9|2286.5|2286.2|2287.6|2287.3|2286.1|2285.8|1112
1622835300000|2021-06-04 19:35:00|2286.4|2286.1|2286.7|2286.4|2287|2286.7|2286|2285.7|697
1622835600000|2021-06-04 19:40:00|2286.6|2286.3|2287.1|2286.8|2287.3|2287|2285.4|2285.1|1384
1622835900000|2021-06-04 19:45:00|2286.9|2286.6|2287.7|2287.4|2288.6|2288.3|2286.8|2286.5|1331
1622836200000|2021-06-04 19:50:00|2287.6|2287.3|2289.3|2289|2290.1|2289.8|2287.6|2287.3|2294
1622836500000|2021-06-04 19:55:00|2289.1|2288.8|2288.1|2287.8|2289.2|2288.9|2287.2|2286.9|6466
1622836800000|2021-06-04 20:00:00|2287.8|2287.5|2285.4|2285.1|2288|2287.7|2285.3|2285|2169
1622837100000|2021-06-04 20:05:00|2285.2|2284.9|2284.9|2284.6|2285.7|2285.4|2283.9|2283.6|1395
1622837400000|2021-06-04 20:10:00|2284.7|2284.4|2284.7|2283.9|2285.5|2285.2|2284.3|2283.8|788
1622837700000|2021-06-04 20:15:00|2284.6|2283.8|2284.6|2283.8|2284.7|2283.9|2284.6|2283.8|2
1622838000000|2021-06-04 20:20:00|2284.7|2283.9|2284.8|2284|2284.9|2284.1|2284.7|2283.9|0
1622838300000|2021-06-04 20:25:00|2284.9|2284.1|2284.8|2284|2284.9|2284.1|2284.8|2284|0
1622838600000|2021-06-04 20:30:00|2285.2|2284.9|2286.2|2285.9|2286.6|2286.3|2285.2|2284.9|238
1622838900000|2021-06-04 20:35:00|2286.1|2285.8|2284.7|2284.4|2286.1|2285.8|2284.7|2284.4|88
1622839200000|2021-06-04 20:40:00|2284.5|2284.2|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|59
1622839500000|2021-06-04 20:45:00|2284.5|2284.2|2284.3|2284|2285.1|2284.8|2284.2|2283.9|86
1622839800000|2021-06-04 20:50:00|2284.4|2284.1|2285|2284.7|2285.1|2284.8|2284.2|2283.9|57
1622840100000|2021-06-04 20:55:00|2285.2|2284.9|2284.9|2284.1|2285.3|2285|2284.1|2283.8|125
1623016800000|2021-06-06 22:00:00|2285.1|2284.3|2287.1|2286.8|2289.3|2289|2285.1|2284.3|208
1623017100000|2021-06-06 22:05:00|2287.2|2286.9|2284|2283.7|2288.1|2287.8|2282.3|2282|787
1623017400000|2021-06-06 22:10:00|2284.7|2284.4|2285.5|2285.2|2285.6|2285.3|2284.7|2284.4|83
1623017700000|2021-06-06 22:15:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.2|2284.9|28
1623018000000|2021-06-06 22:20:00|2285.5|2285.2|2285.8|2285.5|2286.2|2285.9|2285.3|2285|22
1623018300000|2021-06-06 22:25:00|2285.7|2285.4|2284.9|2284.6|2285.7|2285.4|2284.7|2284.4|41
1623018600000|2021-06-06 22:30:00|2284.8|2284.5|2285|2284.7|2285.1|2284.8|2284.8|2284.5|11
1623018900000|2021-06-06 22:35:00|2284.9|2284.6|2282.1|2281.8|2284.9|2284.6|2282.1|2281.8|145
1623019200000|2021-06-06 22:40:00|2281.9|2281.6|2282.2|2281.9|2282.7|2282.4|2281.6|2281.3|94
1623019500000|2021-06-06 22:45:00|2282.3|2282|2283.1|2282.8|2283.3|2283|2282.2|2281.9|22
1623019800000|2021-06-06 22:50:00|2283.2|2282.9|2283|2282.7|2283.5|2283.2|2282.8|2282.5|14
1623020100000|2021-06-06 22:55:00|2283.2|2282.9|2282.9|2282.6|2283.2|2282.9|2282.9|2282.6|2
1623020400000|2021-06-06 23:00:00|2283.1|2282.8|2282.9|2282.6|2283.6|2283.3|2282.6|2282.3|23
1623020700000|2021-06-06 23:05:00|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|11
1623021000000|2021-06-06 23:10:00|2283|2282.7|2282.9|2282.6|2283.7|2283.4|2282.7|2282.4|55
1623021300000|2021-06-06 23:15:00|2283.1|2282.8|2287.1|2286.8|2287.5|2287.2|2282.9|2282.6|657
1623021600000|2021-06-06 23:20:00|2286.9|2286.6|2286|2285.7|2286.9|2286.6|2285.8|2285.5|92
1623021900000|2021-06-06 23:25:00|2286.1|2285.8|2286|2285.7|2286.3|2286|2285.8|2285.5|21
1623022200000|2021-06-06 23:30:00|2286.3|2286|2285.7|2285.4|2286.3|2286|2285.3|2285|44
1623022500000|2021-06-06 23:35:00|2285.8|2285.5|2285.9|2285.6|2286|2285.7|2285.6|2285.3|6
1623022800000|2021-06-06 23:40:00|2286|2285.7|2285.6|2285.3|2286.2|2285.9|2285.6|2285.3|15
1623023100000|2021-06-06 23:45:00|2285.5|2285.2|2285.9|2285.6|2285.9|2285.6|2285.1|2284.8|26
1623023400000|2021-06-06 23:50:00|2285.8|2285.5|2286.1|2285.8|2286.4|2286.1|2285.8|2285.5|24
1623023700000|2021-06-06 23:55:00|2286|2285.7|2285.6|2285.3|2286.7|2286.4|2285.6|2285.3|23
1623024000000|2021-06-07 00:00:00|2285.5|2285.2|2282.6|2282.3|2286.1|2285.8|2281.2|2280.9|264
1623024300000|2021-06-07 00:05:00|2282.5|2282.2|2284.2|2283.9|2284.7|2284.4|2282.4|2282.1|102
1623024600000|2021-06-07 00:10:00|2284.1|2283.8|2282.2|2281.9|2284.1|2283.8|2282.1|2281.8|48
1623024900000|2021-06-07 00:15:00|2282.3|2282|2280.9|2280.6|2283.3|2283|2280.2|2279.9|192
1623025200000|2021-06-07 00:20:00|2281.1|2280.8|2280|2279.7|2281.1|2280.8|2278.7|2278.4|166
1623025500000|2021-06-07 00:25:00|2279.9|2279.6|2280|2279.7|2280.2|2279.9|2279.2|2278.9|26
1623025800000|2021-06-07 00:30:00|2279.9|2279.6|2280.4|2280.1|2280.5|2280.2|2279.2|2278.9|46
1623026100000|2021-06-07 00:35:00|2280.5|2280.2|2280.1|2279.8|2280.7|2280.4|2279.7|2279.4|16
1623026400000|2021-06-07 00:40:00|2280.2|2279.9|2281.2|2280.9|2281.5|2281.2|2279.7|2279.4|66
1623026700000|2021-06-07 00:45:00|2281.3|2281|2281.3|2281|2281.5|2281.2|2280.3|2280|29
1623027000000|2021-06-07 00:50:00|2281.2|2280.9|2280.1|2279.8|2281.3|2281|2280|2279.7|29
1623027300000|2021-06-07 00:55:00|2280.2|2279.9|2280.7|2280.4|2280.7|2280.4|2279.5|2279.2|119
1623027600000|2021-06-07 01:00:00|2280.8|2280.5|2280.6|2280.3|2280.8|2280.5|2279.9|2279.6|29
1623027900000|2021-06-07 01:05:00|2280.7|2280.4|2279.4|2279.1|2280.8|2280.5|2279.2|2278.9|32
1623028200000|2021-06-07 01:10:00|2279.3|2279|2279.6|2279.3|2280.1|2279.8|2279.2|2278.9|27
1623028500000|2021-06-07 01:15:00|2279.7|2279.4|2280.4|2280.1|2280.8|2280.5|2279.7|2279.4|16
1623028800000|2021-06-07 01:20:00|2280.3|2280|2281.5|2281.2|2281.5|2281.2|2280.3|2280|25
1623029100000|2021-06-07 01:25:00|2281.4|2281.1|2281|2280.7|2281.5|2281.2|2280.9|2280.6|18
1623029400000|2021-06-07 01:30:00|2280.9|2280.6|2279.8|2279.5|2281.1|2280.8|2279.4|2279.1|36
1623029700000|2021-06-07 01:35:00|2279.7|2279.4|2279.3|2279|2280.1|2279.8|2279|2278.7|27
1623030000000|2021-06-07 01:40:00|2279.2|2278.9|2279.2|2278.9|2279.6|2279.3|2278.7|2278.4|45
1623030300000|2021-06-07 01:45:00|2279.3|2279|2279|2278.7|2279.4|2279.1|2278.6|2278.3|77
1623030600000|2021-06-07 01:50:00|2279.1|2278.8|2278.9|2278.6|2279.2|2278.9|2278.7|2278.4|52
1623030900000|2021-06-07 01:55:00|2278.8|2278.5|2277.3|2277|2279|2278.7|2276.5|2276.2|341
1623031200000|2021-06-07 02:00:00|2277.2|2276.9|2275.7|2275.4|2277.2|2276.9|2275.6|2275.3|128
1623031500000|2021-06-07 02:05:00|2275.6|2275.3|2276.3|2276|2276.5|2276.2|2275.5|2275.2|61
1623031800000|2021-06-07 02:10:00|2276.4|2276.1|2276.9|2276.6|2276.9|2276.6|2276.1|2275.8|43
1623032100000|2021-06-07 02:15:00|2276.8|2276.5|2276.9|2276.6|2277|2276.7|2276.6|2276.3|21
1623032400000|2021-06-07 02:20:00|2277|2276.7|2277|2276.7|2277.2|2276.9|2276.6|2276.3|22
1623032700000|2021-06-07 02:25:00|2277.1|2276.8|2277.5|2277.2|2277.7|2277.4|2276.9|2276.6|30
1623033000000|2021-06-07 02:30:00|2277.4|2277.1|2277|2276.7|2277.4|2277.1|2276.5|2276.2|33
1623033300000|2021-06-07 02:35:00|2277.1|2276.8|2279.2|2278.9|2279.9|2279.6|2277.1|2276.8|345
1623033600000|2021-06-07 02:40:00|2279.3|2279|2278.9|2278.6|2279.3|2279|2278.6|2278.3|23
1623033900000|2021-06-07 02:45:00|2279|2278.7|2277.9|2277.6|2279|2278.7|2277.8|2277.5|7
1623034200000|2021-06-07 02:50:00|2277.8|2277.5|2277.2|2276.9|2278|2277.7|2277.1|2276.8|16
1623034500000|2021-06-07 02:55:00|2277.1|2276.8|2277.8|2277.5|2277.9|2277.6|2276.8|2276.5|16
1623034800000|2021-06-07 03:00:00|2277.7|2277.4|2278.3|2278|2278.5|2278.2|2277.3|2277|15
1623035100000|2021-06-07 03:05:00|2278.4|2278.1|2278|2277.7|2278.5|2278.2|2277.5|2277.2|4
1623035400000|2021-06-07 03:10:00|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.5|2277.2|7
1623035700000|2021-06-07 03:15:00|2277.9|2277.6|2279.3|2279|2279.6|2279.3|2277.7|2277.4|33
1623036000000|2021-06-07 03:20:00|2279.2|2278.9|2278.3|2278|2279.6|2279.3|2278.3|2278|0
1623036300000|2021-06-07 03:25:00|2278.5|2278.2|2278.6|2278.3|2278.7|2278.4|2278|2277.7|7
1623036600000|2021-06-07 03:30:00|2278.5|2278.2|2278.3|2278|2278.8|2278.5|2278|2277.7|11
1623036900000|2021-06-07 03:35:00|2278.2|2277.9|2278.4|2278.1|2278.9|2278.6|2278.1|2277.8|14
1623037200000|2021-06-07 03:40:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.3|2278|5
1623037500000|2021-06-07 03:45:00|2278.5|2278.2|2278.5|2278.2|2278.6|2278.3|2278.3|2278|5
1623037800000|2021-06-07 03:50:00|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.1|2277.8|8
1623038100000|2021-06-07 03:55:00|2278.5|2278.2|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|5
1623038400000|2021-06-07 04:00:00|2278.4|2278.1|2277.4|2277.1|2278.4|2278.1|2277.3|2277|27
1623038700000|2021-06-07 04:05:00|2277.3|2277|2277.8|2277.5|2277.9|2277.6|2277.3|2277|18
1623039000000|2021-06-07 04:10:00|2277.6|2277.3|2278.1|2277.8|2278.2|2277.9|2277.6|2277.3|6
1623039300000|2021-06-07 04:15:00|2278|2277.7|2278.8|2278.5|2278.9|2278.6|2278|2277.7|16
1623039600000|2021-06-07 04:20:00|2278.7|2278.4|2279.4|2279.1|2279.6|2279.3|2278.7|2278.4|29
1623039900000|2021-06-07 04:25:00|2279.3|2279|2279|2278.7|2279.5|2279.2|2278.7|2278.4|16
1623040200000|2021-06-07 04:30:00|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.3|2278|1
1623040500000|2021-06-07 04:35:00|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|3
1623040800000|2021-06-07 04:40:00|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2278.9|2278.6|11
1623041100000|2021-06-07 04:45:00|2279.5|2279.2|2279|2278.7|2279.6|2279.3|2278.9|2278.6|3
1623041400000|2021-06-07 04:50:00|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279|2278.7|2
1623041700000|2021-06-07 04:55:00|2279.5|2279.2|2279.1|2278.8|2279.7|2279.4|2279|2278.7|9
1623042000000|2021-06-07 05:00:00|2279.2|2278.9|2279.2|2278.9|2279.6|2279.3|2279|2278.7|7
1623042300000|2021-06-07 05:05:00|2279.3|2279|2278.7|2278.4|2279.4|2279.1|2278.2|2277.9|32
1623042600000|2021-06-07 05:10:00|2278.6|2278.3|2278.2|2277.9|2278.7|2278.4|2278|2277.7|27
1623042900000|2021-06-07 05:15:00|2278.1|2277.8|2278.9|2278.6|2278.9|2278.6|2278.1|2277.8|13
1623043200000|2021-06-07 05:20:00|2279|2278.7|2279.1|2278.8|2279.3|2279|2278.8|2278.5|14
1623043500000|2021-06-07 05:25:00|2279.2|2278.9|2278.8|2278.5|2279.4|2279.1|2278.8|2278.5|3
1623043800000|2021-06-07 05:30:00|2278.7|2278.4|2278.6|2278.3|2279|2278.7|2278.3|2278|8
1623044100000|2021-06-07 05:35:00|2278.8|2278.5|2279|2278.7|2279.2|2278.9|2278.2|2277.9|32
1623044400000|2021-06-07 05:40:00|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.3|2278|41
1623044700000|2021-06-07 05:45:00|2278.6|2278.3|2277.9|2277.6|2278.7|2278.4|2277.7|2277.4|33
1623045000000|2021-06-07 05:50:00|2277.8|2277.5|2277.7|2277.4|2278.1|2277.8|2277.6|2277.3|6
1623045300000|2021-06-07 05:55:00|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|9
1623045600000|2021-06-07 06:00:00|2277.7|2277.4|2278.8|2278.5|2278.8|2278.5|2277.5|2277.2|49
1623045900000|2021-06-07 06:05:00|2279|2278.7|2278.3|2278|2279.1|2278.8|2277.8|2277.5|23
1623046200000|2021-06-07 06:10:00|2278.2|2277.9|2279|2278.7|2279.1|2278.8|2278.1|2277.8|19
1623046500000|2021-06-07 06:15:00|2279.1|2278.8|2278.7|2278.4|2279.5|2279.2|2278.6|2278.3|8
1623046800000|2021-06-07 06:20:00|2278.6|2278.3|2278.6|2278.3|2278.9|2278.6|2278.3|2278|10
1623047100000|2021-06-07 06:25:00|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.2|2277.9|7
1623047400000|2021-06-07 06:30:00|2278.9|2278.6|2278.9|2278.6|2279|2278.7|2278.5|2278.2|18
1623047700000|2021-06-07 06:35:00|2279|2278.7|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|50
1623048000000|2021-06-07 06:40:00|2278.3|2278|2277.8|2277.5|2278.3|2278|2277.6|2277.3|18
1623048300000|2021-06-07 06:45:00|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.5|2277.2|24
1623048600000|2021-06-07 06:50:00|2278|2277.7|2278.1|2277.8|2278.6|2278.3|2277.9|2277.6|21
1623048900000|2021-06-07 06:55:00|2278.2|2277.9|2278.4|2278.1|2278.7|2278.4|2277.7|2277.4|37
1623049200000|2021-06-07 07:00:00|2278.3|2278|2276.5|2276.2|2278.3|2278|2276.1|2275.8|113
1623049500000|2021-06-07 07:05:00|2276.4|2276.1|2274.3|2274|2276.4|2276.1|2273.2|2272.9|103
1623049800000|2021-06-07 07:10:00|2274.2|2273.9|2272.3|2272|2274.2|2273.9|2272|2271.7|227
1623050100000|2021-06-07 07:15:00|2272.2|2271.9|2274.6|2274.3|2275|2274.7|2271.5|2271.2|194
1623050400000|2021-06-07 07:20:00|2274.5|2274.2|2275.3|2275|2276|2275.7|2274.5|2274.2|169
1623050700000|2021-06-07 07:25:00|2275.4|2275.1|2278.1|2277.8|2278.6|2278.3|2274.7|2274.4|139
1623051000000|2021-06-07 07:30:00|2278|2277.7|2278.6|2278.3|2278.9|2278.6|2277.8|2277.5|78
1623051300000|2021-06-07 07:35:00|2278.7|2278.4|2279.4|2279.1|2279.8|2279.5|2278.1|2277.8|275
1623051600000|2021-06-07 07:40:00|2279.5|2279.2|2279.8|2279.5|2280|2279.7|2279.2|2278.9|71
1623051900000|2021-06-07 07:45:00|2279.9|2279.6|2280.1|2279.8|2280.4|2280.1|2279|2278.7|80
1623052200000|2021-06-07 07:50:00|2280|2279.7|2279.7|2279.4|2280.2|2279.9|2279.2|2278.9|124
1623052500000|2021-06-07 07:55:00|2279.6|2279.3|2279.4|2279.1|2279.7|2279.4|2279|2278.7|39
1623052800000|2021-06-07 08:00:00|2279.3|2279|2279.6|2279.3|2279.9|2279.6|2279.1|2278.8|75
1623053100000|2021-06-07 08:05:00|2279.5|2279.2|2279.6|2279.3|2280.2|2279.9|2277.6|2277.3|194
1623053400000|2021-06-07 08:10:00|2279.5|2279.2|2280.2|2279.9|2280.8|2280.5|2279|2278.7|90
1623053700000|2021-06-07 08:15:00|2280.3|2280|2280.1|2279.8|2280.8|2280.5|2279.7|2279.4|59
1623054000000|2021-06-07 08:20:00|2280.2|2279.9|2280.2|2279.9|2280.4|2280.1|2279.2|2278.9|61
1623054300000|2021-06-07 08:25:00|2280.1|2279.8|2280.7|2280.4|2280.8|2280.5|2280|2279.7|34
1623054600000|2021-06-07 08:30:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2279.9|2279.6|29
1623054900000|2021-06-07 08:35:00|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2279.5|2279.2|35
1623055200000|2021-06-07 08:40:00|2280.1|2279.8|2281|2280.7|2281.2|2280.9|2280|2279.7|75
1623055500000|2021-06-07 08:45:00|2280.9|2280.6|2281.1|2280.8|2281.2|2280.9|2280.3|2280|47
1623055800000|2021-06-07 08:50:00|2281.2|2280.9|2283.3|2283|2283.4|2283.1|2281|2280.7|256
1623056100000|2021-06-07 08:55:00|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2282.3|2282|126
1623056400000|2021-06-07 09:00:00|2283.2|2282.9|2282.2|2281.9|2283.5|2283.2|2281.9|2281.6|53
1623056700000|2021-06-07 09:05:00|2282.3|2282|2280.2|2279.9|2282.3|2282|2280.1|2279.8|322
1623057000000|2021-06-07 09:10:00|2280.3|2280|2279.8|2279.5|2280.6|2280.3|2278.2|2277.9|165
1623057300000|2021-06-07 09:15:00|2279.6|2279.3|2279.9|2279.6|2279.9|2279.6|2278.8|2278.5|77
1623057600000|2021-06-07 09:20:00|2280|2279.7|2279.9|2279.6|2280.7|2280.4|2279.7|2279.4|46
1623057900000|2021-06-07 09:25:00|2279.8|2279.5|2278.7|2278.4|2280.3|2280|2278.4|2278.1|101
1623058200000|2021-06-07 09:30:00|2278.8|2278.5|2280.2|2279.9|2280.4|2280.1|2277.9|2277.6|98
1623058500000|2021-06-07 09:35:00|2280|2279.7|2280.9|2280.6|2281|2280.7|2279.8|2279.5|37
1623058800000|2021-06-07 09:40:00|2280.8|2280.5|2280.5|2280.2|2281|2280.7|2280|2279.7|36
1623059100000|2021-06-07 09:45:00|2280.4|2280.1|2279.7|2279.4|2280.4|2280.1|2279|2278.7|58
1623059400000|2021-06-07 09:50:00|2279.8|2279.5|2279.9|2279.6|2280.1|2279.8|2279.4|2279.1|23
1623059700000|2021-06-07 09:55:00|2280|2279.7|2279.7|2279.4|2280.1|2279.8|2279.4|2279.1|45
1623060000000|2021-06-07 10:00:00|2279.6|2279.3|2280.4|2280.1|2280.6|2280.3|2279.1|2278.8|110
1623060300000|2021-06-07 10:05:00|2280.5|2280.2|2281.2|2280.9|2281.3|2281|2280.1|2279.8|86
1623060600000|2021-06-07 10:10:00|2281.1|2280.8|2281.6|2281.3|2282|2281.7|2281.1|2280.8|75
1623060900000|2021-06-07 10:15:00|2281.7|2281.4|2282|2281.7|2282.1|2281.8|2281.2|2280.9|83
1623061200000|2021-06-07 10:20:00|2282.1|2281.8|2282|2281.7|2282.3|2282|2281.7|2281.4|45
1623061500000|2021-06-07 10:25:00|2282.1|2281.8|2282.5|2282.2|2282.5|2282.2|2281.4|2281.1|46
1623061800000|2021-06-07 10:30:00|2282.4|2282.1|2284.4|2284.1|2284.6|2284.3|2282.2|2281.9|352
1623062100000|2021-06-07 10:35:00|2284.5|2284.2|2284.3|2284|2284.7|2284.4|2283.8|2283.5|64
1623062400000|2021-06-07 10:40:00|2284.1|2283.8|2285|2284.7|2285.1|2284.8|2283.8|2283.5|82
1623062700000|2021-06-07 10:45:00|2284.9|2284.6|2284.2|2283.9|2285.1|2284.8|2283.8|2283.5|72
1623063000000|2021-06-07 10:50:00|2284.3|2284|2284.3|2284|2284.4|2284.1|2283.4|2283.1|66
1623063300000|2021-06-07 10:55:00|2284.2|2283.9|2284.5|2284.2|2284.8|2284.5|2283.6|2283.3|118
1623063600000|2021-06-07 11:00:00|2284.3|2284|2286.7|2286.4|2287.2|2286.9|2284.3|2284|267
1623063900000|2021-06-07 11:05:00|2286.6|2286.3|2285.9|2285.6|2287.1|2286.8|2285.6|2285.3|98
1623064200000|2021-06-07 11:10:00|2286|2285.7|2285.9|2285.6|2286.4|2286.1|2285.7|2285.4|44
1623064500000|2021-06-07 11:15:00|2286|2285.7|2286.9|2286.6|2286.9|2286.6|2285.9|2285.6|108
1623064800000|2021-06-07 11:20:00|2287|2286.7|2286.3|2286|2287.3|2287|2286.1|2285.8|92
1623065100000|2021-06-07 11:25:00|2286.2|2285.9|2286.6|2286.3|2287.2|2286.9|2285.9|2285.6|134
1623065400000|2021-06-07 11:30:00|2286.7|2286.4|2285.5|2285.2|2286.9|2286.6|2284.7|2284.4|311
1623065700000|2021-06-07 11:35:00|2285.4|2285.1|2285.5|2285.2|2285.8|2285.5|2285.2|2284.9|43
1623066000000|2021-06-07 11:40:00|2285.6|2285.3|2286.3|2286|2286.9|2286.6|2285.6|2285.3|55
1623066300000|2021-06-07 11:45:00|2286.4|2286.1|2287.1|2286.8|2287.6|2287.3|2286.3|2286|100
1623066600000|2021-06-07 11:50:00|2287.2|2286.9|2287.1|2286.8|2287.6|2287.3|2286.7|2286.4|130
1623066900000|2021-06-07 11:55:00|2287.2|2286.9|2288.2|2287.9|2288.4|2288.1|2287.2|2286.9|82
1623067200000|2021-06-07 12:00:00|2288.3|2288|2286.7|2286.4|2288.4|2288.1|2286.5|2286.2|150
1623067500000|2021-06-07 12:05:00|2286.8|2286.5|2288.2|2287.9|2288.2|2287.9|2286.6|2286.3|152
1623067800000|2021-06-07 12:10:00|2288.3|2288|2288.2|2287.9|2288.4|2288.1|2287.7|2287.4|106
1623068100000|2021-06-07 12:15:00|2288.1|2287.8|2287.9|2287.6|2288.5|2288.2|2287.8|2287.5|121
1623068400000|2021-06-07 12:20:00|2288|2287.7|2288.4|2288.1|2288.9|2288.6|2287.8|2287.5|174
1623068700000|2021-06-07 12:25:00|2288.3|2288|2288.9|2288.6|2289.1|2288.8|2286.9|2286.6|541
1623069000000|2021-06-07 12:30:00|2289|2288.7|2290.5|2290.2|2291.1|2290.8|2288.9|2288.6|289
1623069300000|2021-06-07 12:35:00|2290.4|2290.1|2291.4|2291.1|2291.7|2291.4|2290.4|2290.1|287
1623069600000|2021-06-07 12:40:00|2291.5|2291.2|2291.2|2290.9|2291.6|2291.3|2290.6|2290.3|225
1623069900000|2021-06-07 12:45:00|2291.3|2291|2291.1|2290.8|2291.5|2291.2|2290.2|2289.9|140
1623070200000|2021-06-07 12:50:00|2291.2|2290.9|2290.7|2290.4|2291.6|2291.3|2290.6|2290.3|205
1623070500000|2021-06-07 12:55:00|2290.8|2290.5|2291.5|2291.2|2291.5|2291.2|2290.7|2290.4|117
1623070800000|2021-06-07 13:00:00|2291.4|2291.1|2292|2291.7|2292.2|2291.9|2291.4|2291.1|131
1623071100000|2021-06-07 13:05:00|2292.1|2291.8|2291.3|2291|2292.1|2291.8|2291.1|2290.8|74
1623071400000|2021-06-07 13:10:00|2291.4|2291.1|2292.3|2292|2292.5|2292.2|2291.1|2290.8|267
1623071700000|2021-06-07 13:15:00|2292.4|2292.1|2292.5|2292.2|2293.3|2293|2291.8|2291.5|409
1623072000000|2021-06-07 13:20:00|2292.6|2292.3|2293.1|2292.8|2293.4|2293.1|2292.5|2292.2|246
1623072300000|2021-06-07 13:25:00|2293|2292.7|2293.1|2292.8|2294.8|2294.5|2293|2292.7|702
1623072600000|2021-06-07 13:30:00|2293.3|2293|2296.1|2295.8|2300.6|2300.3|2293.2|2292.9|6173
1623072900000|2021-06-07 13:35:00|2295.9|2295.6|2295.5|2295.2|2296.4|2296.1|2293.3|2293|3751
1623073200000|2021-06-07 13:40:00|2295.7|2295.4|2298.9|2298.6|2300.5|2300.2|2295.2|2294.9|3062
1623073500000|2021-06-07 13:45:00|2299.2|2298.9|2303.2|2302.9|2303.5|2303.2|2298.3|2298|2593
1623073800000|2021-06-07 13:50:00|2303.4|2303.1|2301.5|2301.2|2305.8|2305.5|2299.2|2298.9|3643
1623074100000|2021-06-07 13:55:00|2301.6|2301.3|2305.3|2305|2305.3|2305|2301.6|2301.3|1926
1623074400000|2021-06-07 14:00:00|2305.2|2304.9|2301|2300.7|2305.4|2305.1|2301|2300.7|2030
1623074700000|2021-06-07 14:05:00|2300.9|2300.6|2304|2303.7|2304.3|2304|2300.7|2300.4|1453
1623075000000|2021-06-07 14:10:00|2304.1|2303.8|2302.6|2302.3|2304.8|2304.5|2300.7|2300.4|1313
1623075300000|2021-06-07 14:15:00|2302.5|2302.2|2300.2|2299.9|2303.7|2303.4|2299.8|2299.5|2079
1623075600000|2021-06-07 14:20:00|2300.3|2300|2302.7|2302.4|2304|2303.7|2300.2|2299.9|1272
1623075900000|2021-06-07 14:25:00|2302.9|2302.6|2302.4|2302.1|2303|2302.7|2301|2300.7|1156
1623076200000|2021-06-07 14:30:00|2302.5|2302.2|2300.9|2300.6|2303.5|2303.2|2300.7|2300.4|1041
1623076500000|2021-06-07 14:35:00|2300.8|2300.5|2302.8|2302.5|2303.7|2303.4|2300.6|2300.3|939
1623076800000|2021-06-07 14:40:00|2302.9|2302.6|2303.5|2303.2|2303.5|2303.2|2301.9|2301.6|753
1623077100000|2021-06-07 14:45:00|2303.6|2303.3|2303|2302.7|2304.4|2304.1|2301.9|2301.6|1558
1623077400000|2021-06-07 14:50:00|2303.1|2302.8|2302.9|2302.6|2304|2303.7|2301.7|2301.4|1168
1623077700000|2021-06-07 14:55:00|2303|2302.7|2306.6|2306.3|2306.9|2306.6|2302.9|2302.6|2437
1623078000000|2021-06-07 15:00:00|2306.7|2306.4|2305.1|2304.8|2308|2307.7|2305|2304.7|2059
1623078300000|2021-06-07 15:05:00|2305|2304.7|2305.8|2305.5|2306.8|2306.5|2304.5|2304.2|1520
1623078600000|2021-06-07 15:10:00|2306|2305.7|2309.8|2309.5|2310.1|2309.8|2305.7|2305.4|2096
1623078900000|2021-06-07 15:15:00|2309.7|2309.4|2309.5|2309.2|2311.7|2311.4|2309|2308.7|1960
1623079200000|2021-06-07 15:20:00|2309.7|2309.4|2309.2|2308.9|2310.1|2309.8|2308.8|2308.5|1037
1623079500000|2021-06-07 15:25:00|2309|2308.7|2307.9|2307.6|2309.1|2308.8|2307.3|2307|1395
1623079800000|2021-06-07 15:30:00|2308|2307.7|2308.6|2308.3|2309.2|2308.9|2306.6|2306.3|1501
1623080100000|2021-06-07 15:35:00|2308.5|2308.2|2309.2|2308.9|2309.6|2309.3|2307.9|2307.6|985
1623080400000|2021-06-07 15:40:00|2309.3|2309|2309.9|2309.6|2310|2309.7|2308.7|2308.4|959
1623080700000|2021-06-07 15:45:00|2310|2309.7|2312.5|2312.2|2312.7|2312.4|2310|2309.7|1493
1623081000000|2021-06-07 15:50:00|2312.6|2312.3|2313.2|2312.9|2313.9|2313.6|2311.6|2311.3|1528
1623081300000|2021-06-07 15:55:00|2313.1|2312.8|2313.8|2313.5|2314.9|2314.6|2313|2312.7|1624
1623081600000|2021-06-07 16:00:00|2313.9|2313.6|2314.2|2313.9|2314.3|2314|2313.2|2312.9|961
1623081900000|2021-06-07 16:05:00|2314.1|2313.8|2313.3|2313|2315.1|2314.8|2313.2|2312.9|871
1623082200000|2021-06-07 16:10:00|2313.2|2312.9|2313.2|2312.9|2314.6|2314.3|2312.9|2312.6|1146
1623082500000|2021-06-07 16:15:00|2313.1|2312.8|2315.6|2315.3|2316.2|2315.9|2313.1|2312.8|1000
1623082800000|2021-06-07 16:20:00|2315.5|2315.2|2314.9|2314.6|2315.6|2315.3|2314.6|2314.3|520
1623083100000|2021-06-07 16:25:00|2315|2314.7|2314.5|2314.2|2315.7|2315.4|2314|2313.7|630
1623083400000|2021-06-07 16:30:00|2314.6|2314.3|2315.3|2315|2315.5|2315.2|2313.8|2313.5|770
1623083700000|2021-06-07 16:35:00|2315.4|2315.1|2315.9|2315.6|2315.9|2315.6|2314.8|2314.5|344
1623084000000|2021-06-07 16:40:00|2315.8|2315.5|2316|2315.7|2317.4|2317.1|2315.8|2315.5|834
1623084300000|2021-06-07 16:45:00|2316.1|2315.8|2317|2316.7|2317.4|2317.1|2316|2315.7|510
1623084600000|2021-06-07 16:50:00|2316.9|2316.6|2318.3|2318|2318.3|2318|2316.6|2316.3|784
1623084900000|2021-06-07 16:55:00|2318.2|2317.9|2319.3|2319|2319.4|2319.1|2318.2|2317.9|1118
1623085200000|2021-06-07 17:00:00|2319.4|2319.1|2319.6|2319.3|2320.7|2320.4|2319.3|2319|1352
1623085500000|2021-06-07 17:05:00|2319.7|2319.4|2319.6|2319.3|2320|2319.7|2318.7|2318.4|691
1623085800000|2021-06-07 17:10:00|2319.7|2319.4|2318.7|2318.4|2319.7|2319.4|2317|2316.7|1103
1623086100000|2021-06-07 17:15:00|2318.8|2318.5|2319.4|2319.1|2319.7|2319.4|2318.5|2318.2|968
1623086400000|2021-06-07 17:20:00|2319.5|2319.2|2319.1|2318.8|2319.8|2319.5|2318.6|2318.3|586
1623086700000|2021-06-07 17:25:00|2319.2|2318.9|2317.8|2317.5|2319.3|2319|2317.5|2317.2|621
1623087000000|2021-06-07 17:30:00|2317.6|2317.3|2318.5|2318.2|2318.8|2318.5|2317.5|2317.2|536
1623087300000|2021-06-07 17:35:00|2318.6|2318.3|2317.8|2317.5|2319.8|2319.5|2317.6|2317.3|580
1623087600000|2021-06-07 17:40:00|2317.9|2317.6|2319|2318.7|2319|2318.7|2317.2|2316.9|735
1623087900000|2021-06-07 17:45:00|2319.1|2318.8|2318.7|2318.4|2319.4|2319.1|2317.7|2317.4|622
1623088200000|2021-06-07 17:50:00|2318.6|2318.3|2318.5|2318.2|2319.1|2318.8|2318.2|2317.9|405
1623088500000|2021-06-07 17:55:00|2318.4|2318.1|2315.3|2315|2318.6|2318.3|2315.2|2314.9|994
1623088800000|2021-06-07 18:00:00|2315.2|2314.9|2318.3|2318|2318.9|2318.6|2315.1|2314.8|1171
1623089100000|2021-06-07 18:05:00|2318.1|2317.8|2317.4|2317.1|2318.9|2318.6|2317.2|2316.9|896
1623089400000|2021-06-07 18:10:00|2317.3|2317|2318|2317.7|2318.1|2317.8|2317.1|2316.8|309
1623089700000|2021-06-07 18:15:00|2318.1|2317.8|2315.3|2315|2318.1|2317.8|2314.9|2314.6|1122
1623090000000|2021-06-07 18:20:00|2315|2314.7|2313.2|2312.9|2316.2|2315.9|2313.1|2312.8|2090
1623090300000|2021-06-07 18:25:00|2313.1|2312.8|2315.2|2314.9|2315.7|2315.4|2312.7|2312.4|2018
1623090600000|2021-06-07 18:30:00|2315|2314.7|2315.5|2315.2|2315.9|2315.6|2314.6|2314.3|506
1623090900000|2021-06-07 18:35:00|2315.4|2315.1|2316.8|2316.5|2316.9|2316.6|2315.4|2315.1|610
1623091200000|2021-06-07 18:40:00|2316.7|2316.4|2317.6|2317.3|2317.9|2317.6|2315.6|2315.3|898
1623091500000|2021-06-07 18:45:00|2317.7|2317.4|2316.2|2315.9|2317.8|2317.5|2316|2315.7|399
1623091800000|2021-06-07 18:50:00|2316.3|2316|2316.7|2316.4|2317|2316.7|2316|2315.7|350
1623092100000|2021-06-07 18:55:00|2316.6|2316.3|2315.4|2315.1|2317|2316.7|2315.2|2314.9|753
1623092400000|2021-06-07 19:00:00|2315.3|2315|2315.8|2315.5|2316.6|2316.3|2315.3|2315|570
1623092700000|2021-06-07 19:05:00|2315.9|2315.6|2318.7|2318.4|2318.7|2318.4|2315.8|2315.5|538
1623093000000|2021-06-07 19:10:00|2318.8|2318.5|2319.4|2319.1|2319.6|2319.3|2317.7|2317.4|999
1623093300000|2021-06-07 19:15:00|2319.2|2318.9|2321|2320.7|2321.1|2320.8|2319.1|2318.8|769
1623093600000|2021-06-07 19:20:00|2320.9|2320.6|2320.8|2320.5|2321.1|2320.8|2320|2319.7|1530
1623093900000|2021-06-07 19:25:00|2320.9|2320.6|2320.6|2320.3|2321.4|2321.1|2320.1|2319.8|635
1623094200000|2021-06-07 19:30:00|2320.7|2320.4|2319|2318.7|2321.4|2321.1|2318.9|2318.6|1453
1623094500000|2021-06-07 19:35:00|2318.9|2318.6|2318.4|2318.1|2319.8|2319.5|2317.3|2317|1665
1623094800000|2021-06-07 19:40:00|2318.3|2318|2317.7|2317.4|2319.1|2318.8|2317.7|2317.4|1552
1623095100000|2021-06-07 19:45:00|2317.5|2317.2|2318.9|2318.6|2319.2|2318.9|2317.4|2317.1|1686
1623095400000|2021-06-07 19:50:00|2319.1|2318.8|2319.6|2319.3|2321|2320.7|2318.7|2318.4|2783
1623095700000|2021-06-07 19:55:00|2319.1|2318.8|2318.9|2318.6|2319.5|2319.2|2316.2|2315.9|8386
1623096000000|2021-06-07 20:00:00|2318.7|2318.4|2320|2319.7|2320.2|2319.9|2318.3|2318|2429
1623096300000|2021-06-07 20:05:00|2320.1|2319.8|2320.9|2320.6|2321.1|2320.8|2319.9|2319.6|943
1623096600000|2021-06-07 20:10:00|2321|2320.7|2321|2320.2|2321|2320.7|2319.9|2319.6|872
1623096900000|2021-06-07 20:15:00|2320.9|2320.1|2320|2319.2|2321.1|2320.3|2319.9|2319.1|0
1623097200000|2021-06-07 20:20:00|2320.1|2319.3|2320.4|2319.6|2320.6|2319.8|2320|2319.2|0
1623097500000|2021-06-07 20:25:00|2320.5|2319.7|2320.6|2319.8|2321.1|2320.3|2320.4|2319.6|0
1623097800000|2021-06-07 20:30:00|2320.5|2319.7|2321.5|2321.2|2321.6|2321.3|2320.3|2319.7|341
1623098100000|2021-06-07 20:35:00|2321.6|2321.3|2320.9|2320.6|2321.6|2321.3|2320.8|2320.5|82
1623098400000|2021-06-07 20:40:00|2321|2320.7|2321|2320.7|2321.1|2320.8|2320.9|2320.6|70
1623098700000|2021-06-07 20:45:00|2321.4|2321.1|2320.6|2320.3|2322.1|2321.8|2320.6|2320.3|466
1623099000000|2021-06-07 20:50:00|2320.7|2320.4|2320.9|2320.6|2321.1|2320.8|2320.5|2320.2|139
1623099300000|2021-06-07 20:55:00|2320.8|2320.5|2320.7|2319.9|2321.2|2320.9|2320.5|2319.9|182
1623099600000|2021-06-07 21:00:00|2320.6|2319.8|2320.8|2320|2320.8|2320|2320.6|2319.8|0
1623099900000|2021-06-07 21:05:00|2320.9|2320.1|2321.1|2320.3|2321.3|2320.5|2320.9|2320.1|0
1623100200000|2021-06-07 21:10:00|2321.2|2320.4|2321|2320.2|2321.2|2320.4|2321|2320.2|0
1623100500000|2021-06-07 21:15:00|2320.9|2320.1|2320.9|2320.1|2321|2320.2|2320.9|2320.1|0
1623100800000|2021-06-07 21:20:00|2321|2320.2|2320.7|2319.9|2321|2320.2|2320.6|2319.8|0
1623101100000|2021-06-07 21:25:00|2320.8|2320|2320.8|2320|2320.8|2320|2320.8|2320|0
1623101400000|2021-06-07 21:30:00|2320.9|2320.1|2320.8|2320|2320.9|2320.1|2320.7|2319.9|0
1623101700000|2021-06-07 21:35:00|2320.7|2319.9|2320.8|2320|2320.8|2320|2320.7|2319.9|0
1623102000000|2021-06-07 21:40:00|2320.9|2320.1|2320.8|2320|2321|2320.2|2320.8|2320|0
1623102600000|2021-06-07 21:50:00|2320.7|2319.9|2320.8|2320|2320.8|2320|2320.7|2319.9|0
1623102900000|2021-06-07 21:55:00|2320.9|2320.1|2320.9|2320.1|2320.9|2320.1|2320.9|2320.1|0
1623103200000|2021-06-07 22:00:00|2321.1|2320.8|2320.3|2320|2321.2|2320.9|2320|2319.7|131
1623103500000|2021-06-07 22:05:00|2320.4|2320.1|2319.6|2319.3|2320.4|2320.1|2319.1|2318.8|75
1623103800000|2021-06-07 22:10:00|2319.5|2319.2|2319.8|2319.5|2319.8|2319.5|2319.5|2319.2|27
1623104100000|2021-06-07 22:15:00|2319.6|2319.3|2320.3|2320|2320.4|2320.1|2319.6|2319.3|40
1623104400000|2021-06-07 22:20:00|2320.4|2320.1|2320.4|2320.1|2321|2320.7|2320.2|2319.9|100
1623104700000|2021-06-07 22:25:00|2320.3|2320|2320.2|2319.9|2320.4|2320.1|2320.1|2319.8|31
1623105000000|2021-06-07 22:30:00|2320.3|2320|2320.4|2320.1|2320.5|2320.2|2320.2|2319.9|32
1623105300000|2021-06-07 22:35:00|2320.3|2320|2320.8|2320.5|2321|2320.7|2320.1|2319.8|130
1623105600000|2021-06-07 22:40:00|2320.9|2320.6|2320.7|2320.4|2320.9|2320.6|2320.5|2320.2|26
1623105900000|2021-06-07 22:45:00|2320.6|2320.3|2320.3|2320|2320.7|2320.4|2320.1|2319.8|31
1623106200000|2021-06-07 22:50:00|2320.2|2319.9|2320.3|2320|2320.3|2320|2320|2319.7|19
1623106500000|2021-06-07 22:55:00|2320.2|2319.9|2320.2|2319.9|2320.3|2320|2320.1|2319.8|6
1623106800000|2021-06-07 23:00:00|2320.1|2319.8|2320.7|2320.4|2320.8|2320.5|2320.1|2319.8|77
1623107100000|2021-06-07 23:05:00|2320.6|2320.3|2320.1|2319.8|2320.7|2320.4|2320|2319.7|16
1623107400000|2021-06-07 23:10:00|2320.2|2319.9|2320.8|2320.5|2320.9|2320.6|2320.1|2319.8|9
1623107700000|2021-06-07 23:15:00|2320.7|2320.4|2320.9|2320.6|2320.9|2320.6|2320.4|2320.1|19
1623108000000|2021-06-07 23:20:00|2320.8|2320.5|2321.7|2321.4|2321.7|2321.4|2320.8|2320.5|171
1623108300000|2021-06-07 23:25:00|2321.6|2321.3|2321|2320.7|2321.6|2321.3|2320.9|2320.6|33
1623108600000|2021-06-07 23:30:00|2320.9|2320.6|2320.7|2320.4|2321.2|2320.9|2320.7|2320.4|22
1623108900000|2021-06-07 23:35:00|2320.9|2320.6|2321.2|2320.9|2322.1|2321.8|2320.7|2320.4|297
1623109200000|2021-06-07 23:40:00|2321.3|2321|2320.9|2320.6|2321.5|2321.2|2320.8|2320.5|23
1623109500000|2021-06-07 23:45:00|2320.8|2320.5|2320.9|2320.6|2321.4|2321.1|2320.6|2320.3|84
1623109800000|2021-06-07 23:50:00|2320.8|2320.5|2320.1|2319.8|2321|2320.7|2319.8|2319.5|65
1623110100000|2021-06-07 23:55:00|2320.2|2319.9|2320.6|2320.3|2320.8|2320.5|2319.7|2319.4|18
1623110400000|2021-06-08 00:00:00|2320.7|2320.4|2320.5|2320.2|2320.8|2320.5|2319.9|2319.6|56
1623110700000|2021-06-08 00:05:00|2320.4|2320.1|2321.8|2321.5|2322|2321.7|2320.4|2320.1|58
1623111000000|2021-06-08 00:10:00|2321.7|2321.4|2322.2|2321.9|2323.2|2322.9|2321.4|2321.1|134
1623111300000|2021-06-08 00:15:00|2322.3|2322|2321.4|2321.1|2323|2322.7|2321.3|2321|306
1623111600000|2021-06-08 00:20:00|2321.3|2321|2320.4|2320.1|2321.3|2321|2320.3|2320|92
1623111900000|2021-06-08 00:25:00|2320.5|2320.2|2320.7|2320.4|2320.8|2320.5|2320.1|2319.8|52
1623112200000|2021-06-08 00:30:00|2320.9|2320.6|2320.9|2320.6|2321.4|2321.1|2320.6|2320.3|61
1623112500000|2021-06-08 00:35:00|2321|2320.7|2321.2|2320.9|2321.5|2321.2|2320.9|2320.6|28
1623112800000|2021-06-08 00:40:00|2321.3|2321|2321.5|2321.2|2321.5|2321.2|2320.9|2320.6|89
1623113100000|2021-06-08 00:45:00|2321.7|2321.4|2322.1|2321.8|2322.1|2321.8|2321.3|2321|46
1623113400000|2021-06-08 00:50:00|2322|2321.7|2322|2321.7|2322.9|2322.6|2321.5|2321.2|36
1623113700000|2021-06-08 00:55:00|2322.1|2321.8|2322.5|2322.2|2322.7|2322.4|2321.7|2321.4|13
1623114000000|2021-06-08 01:00:00|2322.6|2322.3|2322.8|2322.5|2323.5|2323.2|2322.4|2322.1|103
1623114300000|2021-06-08 01:05:00|2322.9|2322.6|2323.2|2322.9|2323.5|2323.2|2322.7|2322.4|64
1623114600000|2021-06-08 01:10:00|2323.3|2323|2325.3|2325|2326.2|2325.9|2321.8|2321.5|787
1623114900000|2021-06-08 01:15:00|2325.4|2325.1|2324.3|2324|2325.6|2325.3|2324.2|2323.9|90
1623115200000|2021-06-08 01:20:00|2324.6|2324.3|2324.4|2324.1|2324.7|2324.4|2323.9|2323.6|60
1623115500000|2021-06-08 01:25:00|2324.3|2324|2324.4|2324.1|2324.7|2324.4|2323.7|2323.4|44
1623115800000|2021-06-08 01:30:00|2324.5|2324.2|2323.2|2322.9|2324.9|2324.6|2323.1|2322.8|100
1623116100000|2021-06-08 01:35:00|2323.3|2323|2324|2323.7|2324.4|2324.1|2323.2|2322.9|61
1623116400000|2021-06-08 01:40:00|2324.2|2323.9|2325|2324.7|2325.6|2325.3|2324.2|2323.9|87
1623116700000|2021-06-08 01:45:00|2325.1|2324.8|2325.3|2325|2325.7|2325.4|2324.9|2324.6|32
1623117000000|2021-06-08 01:50:00|2325.4|2325.1|2325.6|2325.3|2325.8|2325.5|2325.2|2324.9|100
1623117300000|2021-06-08 01:55:00|2325.5|2325.2|2324.9|2324.6|2325.6|2325.3|2324.7|2324.4|60
1623117600000|2021-06-08 02:00:00|2324.8|2324.5|2323.5|2323.2|2325.2|2324.9|2323.3|2323|35
1623117900000|2021-06-08 02:05:00|2323.4|2323.1|2323.9|2323.6|2324.3|2324|2323.4|2323.1|31
1623118200000|2021-06-08 02:10:00|2324.1|2323.8|2323.5|2323.2|2324.4|2324.1|2323.3|2323|22
1623118500000|2021-06-08 02:15:00|2323.4|2323.1|2323.5|2323.2|2323.7|2323.4|2320.6|2320.3|639
1623118800000|2021-06-08 02:20:00|2323.4|2323.1|2322.3|2322|2323.5|2323.2|2321.9|2321.6|34
1623119100000|2021-06-08 02:25:00|2322.2|2321.9|2321.7|2321.4|2322.6|2322.3|2321.3|2321|46
1623119400000|2021-06-08 02:30:00|2321.6|2321.3|2321.9|2321.6|2322.2|2321.9|2321.5|2321.2|59
1623119700000|2021-06-08 02:35:00|2321.8|2321.5|2321.1|2320.8|2322.2|2321.9|2321.1|2320.8|19
1623120000000|2021-06-08 02:40:00|2321.2|2320.9|2321.7|2321.4|2322.1|2321.8|2321|2320.7|20
1623120300000|2021-06-08 02:45:00|2321.6|2321.3|2322.1|2321.8|2322.1|2321.8|2321|2320.7|12
1623120600000|2021-06-08 02:50:00|2322|2321.7|2319.4|2319.1|2322.3|2322|2319|2318.7|319
1623120900000|2021-06-08 02:55:00|2319.3|2319|2319.1|2318.8|2319.6|2319.3|2318.7|2318.4|48
1623121200000|2021-06-08 03:00:00|2319|2318.7|2319.4|2319.1|2319.6|2319.3|2318.9|2318.6|54
1623121500000|2021-06-08 03:05:00|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2318.7|2318.4|71
1623121800000|2021-06-08 03:10:00|2319.5|2319.2|2321|2320.7|2321.1|2320.8|2318.8|2318.5|301
1623122100000|2021-06-08 03:15:00|2320.9|2320.6|2320.5|2320.2|2321.3|2321|2320.3|2320|42
1623122400000|2021-06-08 03:20:00|2320.6|2320.3|2321.1|2320.8|2321.3|2321|2320.4|2320.1|17
1623122700000|2021-06-08 03:25:00|2321|2320.7|2321.6|2321.3|2321.7|2321.4|2320.7|2320.4|27
1623123000000|2021-06-08 03:30:00|2321.5|2321.2|2321.3|2321|2321.6|2321.3|2321.1|2320.8|24
1623123300000|2021-06-08 03:35:00|2321.2|2320.9|2321.5|2321.2|2321.6|2321.3|2321.2|2320.9|9
1623123600000|2021-06-08 03:40:00|2321.4|2321.1|2320.6|2320.3|2321.5|2321.2|2320.6|2320.3|14
1623123900000|2021-06-08 03:45:00|2320.7|2320.4|2319.5|2319.2|2320.7|2320.4|2319|2318.7|19
1623124200000|2021-06-08 03:50:00|2319.6|2319.3|2320.6|2320.3|2320.7|2320.4|2319.5|2319.2|11
1623124500000|2021-06-08 03:55:00|2320.7|2320.4|2320.6|2320.3|2320.7|2320.4|2320.2|2319.9|4
1623124800000|2021-06-08 04:00:00|2320.4|2320.1|2320.6|2320.3|2320.7|2320.4|2320.2|2319.9|13
1623125100000|2021-06-08 04:05:00|2320.7|2320.4|2320.4|2320.1|2320.8|2320.5|2320.3|2320|22
1623125400000|2021-06-08 04:10:00|2320.5|2320.2|2320.6|2320.3|2320.6|2320.3|2320.3|2320|27
1623125700000|2021-06-08 04:15:00|2320.7|2320.4|2321.3|2321|2321.3|2321|2320.7|2320.4|25
1623126000000|2021-06-08 04:20:00|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2321|2320.7|3
1623126300000|2021-06-08 04:25:00|2321.2|2320.9|2321.1|2320.8|2321.3|2321|2320.9|2320.6|12
1623126600000|2021-06-08 04:30:00|2321|2320.7|2321.6|2321.3|2321.6|2321.3|2320.8|2320.5|29
1623126900000|2021-06-08 04:35:00|2321.7|2321.4|2320.8|2320.5|2321.7|2321.4|2320.7|2320.4|15
1623127200000|2021-06-08 04:40:00|2320.7|2320.4|2320.9|2320.6|2321.3|2321|2320.6|2320.3|14
1623127500000|2021-06-08 04:45:00|2320.8|2320.5|2321|2320.7|2321.1|2320.8|2320.8|2320.5|7
1623127800000|2021-06-08 04:50:00|2320.9|2320.6|2320.5|2320.2|2321.3|2321|2320.3|2320|23
1623128100000|2021-06-08 04:55:00|2320.6|2320.3|2321.1|2320.8|2321.2|2320.9|2320.4|2320.1|17
1623128400000|2021-06-08 05:00:00|2321|2320.7|2320.2|2319.9|2321.1|2320.8|2320.2|2319.9|44
1623128700000|2021-06-08 05:05:00|2320.3|2320|2320.9|2320.6|2320.9|2320.6|2320.2|2319.9|24
1623129000000|2021-06-08 05:10:00|2320.8|2320.5|2321.6|2321.3|2321.6|2321.3|2320.8|2320.5|24
1623129300000|2021-06-08 05:15:00|2321.7|2321.4|2321.4|2321.1|2321.8|2321.5|2321.4|2321.1|17
1623129600000|2021-06-08 05:20:00|2321.5|2321.2|2320.6|2320.3|2321.6|2321.3|2320.3|2320|26
1623129900000|2021-06-08 05:25:00|2320.5|2320.2|2320.7|2320.4|2321|2320.7|2320.3|2320|13
1623130200000|2021-06-08 05:30:00|2320.6|2320.3|2320.8|2320.5|2320.9|2320.6|2320.3|2320|37
1623130500000|2021-06-08 05:35:00|2320.7|2320.4|2321.5|2321.2|2321.7|2321.4|2320.7|2320.4|28
1623130800000|2021-06-08 05:40:00|2321.2|2320.9|2320.7|2320.4|2321.5|2321.2|2320.6|2320.3|47
1623131100000|2021-06-08 05:45:00|2320.8|2320.5|2320.3|2320|2321|2320.7|2320.1|2319.8|30
1623131400000|2021-06-08 05:50:00|2320.2|2319.9|2320.1|2319.8|2320.4|2320.1|2320.1|2319.8|9
1623131700000|2021-06-08 05:55:00|2320.2|2319.9|2320.8|2320.5|2321.4|2321.1|2320|2319.7|170
1623132000000|2021-06-08 06:00:00|2320.7|2320.4|2322.5|2322.2|2322.6|2322.3|2320.3|2320|78
1623132300000|2021-06-08 06:05:00|2322.6|2322.3|2321.9|2321.6|2323.2|2322.9|2321.9|2321.6|43
1623132600000|2021-06-08 06:10:00|2321.8|2321.5|2321.9|2321.6|2322.2|2321.9|2321.4|2321.1|25
1623132900000|2021-06-08 06:15:00|2321.8|2321.5|2320.7|2320.4|2321.9|2321.6|2320.6|2320.3|42
1623133200000|2021-06-08 06:20:00|2320.5|2320.2|2320.6|2320.3|2321|2320.7|2320.5|2320.2|26
1623133500000|2021-06-08 06:25:00|2320.7|2320.4|2320.5|2320.2|2320.9|2320.6|2320.2|2319.9|30
1623133800000|2021-06-08 06:30:00|2320.3|2320|2320.5|2320.2|2320.8|2320.5|2319.8|2319.5|52
1623134100000|2021-06-08 06:35:00|2320.4|2320.1|2320.6|2320.3|2320.7|2320.4|2320.2|2319.9|36
1623134400000|2021-06-08 06:40:00|2320.4|2320.1|2320.8|2320.5|2321.4|2321.1|2320.2|2319.9|34
1623134700000|2021-06-08 06:45:00|2320.9|2320.6|2320.2|2319.9|2321.1|2320.8|2320|2319.7|24
1623135000000|2021-06-08 06:50:00|2320.3|2320|2319.9|2319.6|2320.4|2320.1|2319.9|2319.6|22
1623135300000|2021-06-08 06:55:00|2320|2319.7|2320.6|2320.3|2320.6|2320.3|2319.7|2319.4|35
1623135600000|2021-06-08 07:00:00|2320.5|2320.2|2319.9|2319.6|2322|2321.7|2319.7|2319.4|116
1623135900000|2021-06-08 07:05:00|2320|2319.7|2319.7|2319.4|2321|2320.7|2319.1|2318.8|126
1623136200000|2021-06-08 07:10:00|2319.8|2319.5|2318.6|2318.3|2320.3|2320|2318.1|2317.8|319
1623136500000|2021-06-08 07:15:00|2318.3|2318|2317.5|2317.2|2318.4|2318.1|2315.6|2315.3|783
1623136800000|2021-06-08 07:20:00|2317.4|2317.1|2317|2316.7|2318.3|2318|2316.7|2316.4|119
1623137100000|2021-06-08 07:25:00|2316.9|2316.6|2318|2317.7|2318.1|2317.8|2316.3|2316|80
1623137400000|2021-06-08 07:30:00|2317.9|2317.6|2318.4|2318.1|2318.5|2318.2|2317.4|2317.1|42
1623137700000|2021-06-08 07:35:00|2318.1|2317.8|2316.9|2316.6|2318.3|2318|2316.5|2316.2|31
1623138000000|2021-06-08 07:40:00|2317.1|2316.8|2318|2317.7|2318.2|2317.9|2317.1|2316.8|51
1623138300000|2021-06-08 07:45:00|2318.1|2317.8|2318.9|2318.6|2319|2318.7|2317.5|2317.2|113
1623138600000|2021-06-08 07:50:00|2318.8|2318.5|2318.7|2318.4|2319.6|2319.3|2318.5|2318.2|107
1623138900000|2021-06-08 07:55:00|2318.8|2318.5|2319.3|2319|2319.4|2319.1|2318.7|2318.4|13
1623139200000|2021-06-08 08:00:00|2319.2|2318.9|2319.7|2319.4|2320.2|2319.9|2319|2318.7|98
1623139500000|2021-06-08 08:05:00|2319.6|2319.3|2318.5|2318.2|2319.9|2319.6|2318.1|2317.8|23
1623139800000|2021-06-08 08:10:00|2318.6|2318.3|2318.1|2317.8|2318.8|2318.5|2317.4|2317.1|42
1623140100000|2021-06-08 08:15:00|2318.2|2317.9|2318.7|2318.4|2318.9|2318.6|2318|2317.7|43
1623140400000|2021-06-08 08:20:00|2318.8|2318.5|2317.9|2317.6|2318.8|2318.5|2317.4|2317.1|27
1623140700000|2021-06-08 08:25:00|2317.8|2317.5|2318.1|2317.8|2318.3|2318|2317.2|2316.9|21
1623141000000|2021-06-08 08:30:00|2318|2317.7|2319.3|2319|2319.4|2319.1|2318|2317.7|28
1623141300000|2021-06-08 08:35:00|2319.2|2318.9|2319.3|2319|2319.5|2319.2|2318.8|2318.5|19
1623141600000|2021-06-08 08:40:00|2319.4|2319.1|2319.3|2319|2319.9|2319.6|2318.7|2318.4|19
1623141900000|2021-06-08 08:45:00|2319.2|2318.9|2319.1|2318.8|2319.6|2319.3|2318.8|2318.5|14
1623142200000|2021-06-08 08:50:00|2319|2318.7|2319.9|2319.6|2320|2319.7|2318.9|2318.6|32
1623142500000|2021-06-08 08:55:00|2320|2319.7|2320.2|2319.9|2320.2|2319.9|2319.5|2319.2|21
1623142800000|2021-06-08 09:00:00|2320.1|2319.8|2321.1|2320.8|2321.2|2320.9|2319|2318.7|58
1623143100000|2021-06-08 09:05:00|2321|2320.7|2324.2|2323.9|2324.3|2324|2321|2320.7|719
1623143400000|2021-06-08 09:10:00|2324.3|2324|2323.7|2323.4|2324.5|2324.2|2323.3|2323|48
1623143700000|2021-06-08 09:15:00|2324.1|2323.8|2323.5|2323.2|2324.6|2324.3|2323.4|2323.1|42
1623144000000|2021-06-08 09:20:00|2323.4|2323.1|2324.6|2324.3|2324.7|2324.4|2323.1|2322.8|71
1623144300000|2021-06-08 09:25:00|2324.7|2324.4|2324.5|2324.2|2324.8|2324.5|2323.9|2323.6|78
1623144600000|2021-06-08 09:30:00|2324.3|2324|2323.8|2323.5|2324.4|2324.1|2323.4|2323.1|42
1623144900000|2021-06-08 09:35:00|2323.7|2323.4|2323.1|2322.8|2323.8|2323.5|2322.9|2322.6|15
1623145200000|2021-06-08 09:40:00|2323.2|2322.9|2322.1|2321.8|2323.2|2322.9|2321.8|2321.5|31
1623145500000|2021-06-08 09:45:00|2322.2|2321.9|2322.3|2322|2323.2|2322.9|2322|2321.7|38
1623145800000|2021-06-08 09:50:00|2322.2|2321.9|2322.4|2322.1|2322.7|2322.4|2321.8|2321.5|86
1623146100000|2021-06-08 09:55:00|2322.5|2322.2|2322.5|2322.2|2322.8|2322.5|2321.9|2321.6|15
1623146400000|2021-06-08 10:00:00|2322.4|2322.1|2321.5|2321.2|2323.1|2322.8|2321.3|2321|110
1623146700000|2021-06-08 10:05:00|2321.6|2321.3|2321.4|2321.1|2322.2|2321.9|2320.6|2320.3|176
1623147000000|2021-06-08 10:10:00|2321.3|2321|2321.3|2321|2322.4|2322.1|2320.8|2320.5|128
1623147300000|2021-06-08 10:15:00|2321.2|2320.9|2313.8|2313.5|2321.2|2320.9|2313.4|2313.1|1141
1623147600000|2021-06-08 10:20:00|2313.9|2313.6|2314|2313.7|2315.8|2315.5|2313.1|2312.8|228
1623147900000|2021-06-08 10:25:00|2314.1|2313.8|2313|2312.7|2314.9|2314.6|2310.7|2310.4|587
1623148200000|2021-06-08 10:30:00|2312.9|2312.6|2314|2313.7|2314.1|2313.8|2310.7|2310.4|290
1623148500000|2021-06-08 10:35:00|2313.7|2313.4|2319.5|2319.2|2320.6|2320.3|2313.7|2313.4|477
1623148800000|2021-06-08 10:40:00|2319.4|2319.1|2318.6|2318.3|2320|2319.7|2318.3|2318|71
1623149100000|2021-06-08 10:45:00|2318.5|2318.2|2320.3|2320|2320.3|2320|2318.5|2318.2|69
1623149400000|2021-06-08 10:50:00|2320.4|2320.1|2320.5|2320.2|2321|2320.7|2320.3|2320|68
1623149700000|2021-06-08 10:55:00|2320.6|2320.3|2321.6|2321.3|2322.2|2321.9|2320.6|2320.3|248
1623150000000|2021-06-08 11:00:00|2321.7|2321.4|2321|2320.7|2322.6|2322.3|2319.7|2319.4|300
1623150300000|2021-06-08 11:05:00|2320.9|2320.6|2322.8|2322.5|2323|2322.7|2320.9|2320.6|103
1623150600000|2021-06-08 11:10:00|2322.5|2322.2|2322.7|2322.4|2323|2322.7|2321.7|2321.4|136
1623150900000|2021-06-08 11:15:00|2322.8|2322.5|2321.8|2321.5|2323.2|2322.9|2321.7|2321.4|151
1623151200000|2021-06-08 11:20:00|2321.9|2321.6|2322.3|2322|2322.5|2322.2|2321.7|2321.4|88
1623151500000|2021-06-08 11:25:00|2322.2|2321.9|2321.1|2320.8|2322.5|2322.2|2320.7|2320.4|209
1623151800000|2021-06-08 11:30:00|2321.2|2320.9|2321.2|2320.9|2322.1|2321.8|2321|2320.7|70
1623152100000|2021-06-08 11:35:00|2321.1|2320.8|2322.9|2322.6|2323|2322.7|2321.1|2320.8|67
1623152400000|2021-06-08 11:40:00|2323|2322.7|2323.8|2323.5|2324.5|2324.2|2322.9|2322.6|257
1623152700000|2021-06-08 11:45:00|2323.9|2323.6|2324.1|2323.8|2324.3|2324|2323.3|2323|100
1623153000000|2021-06-08 11:50:00|2324.3|2324|2323.5|2323.2|2324.5|2324.2|2323.5|2323.2|241
1623153300000|2021-06-08 11:55:00|2323.7|2323.4|2324.7|2324.4|2325|2324.7|2323.2|2322.9|124
1623153600000|2021-06-08 12:00:00|2324.9|2324.6|2323.7|2323.4|2325.1|2324.8|2323.5|2323.2|122
1623153900000|2021-06-08 12:05:00|2323.6|2323.3|2324.6|2324.3|2325.1|2324.8|2323.6|2323.3|163
1623154200000|2021-06-08 12:10:00|2324.5|2324.2|2324.5|2324.2|2325.1|2324.8|2323.4|2323.1|320
1623154500000|2021-06-08 12:15:00|2324.4|2324.1|2327.4|2327.1|2327.4|2327.1|2324.4|2324.1|608
1623154800000|2021-06-08 12:20:00|2327.5|2327.2|2326.3|2326|2327.7|2327.4|2325.5|2325.2|508
1623155100000|2021-06-08 12:25:00|2326.4|2326.1|2326.2|2325.9|2328.2|2327.9|2326.1|2325.8|470
1623155400000|2021-06-08 12:30:00|2326.3|2326|2325.1|2324.8|2326.8|2326.5|2324.7|2324.4|261
1623155700000|2021-06-08 12:35:00|2325|2324.7|2324.7|2324.4|2325.8|2325.5|2324.5|2324.2|237
1623156000000|2021-06-08 12:40:00|2324.9|2324.6|2324.9|2324.6|2325.6|2325.3|2324.1|2323.8|312
1623156300000|2021-06-08 12:45:00|2324.8|2324.5|2323.8|2323.5|2325.4|2325.1|2323.6|2323.3|217
1623156600000|2021-06-08 12:50:00|2323.7|2323.4|2325.5|2325.2|2326.4|2326.1|2323.6|2323.3|602
1623156900000|2021-06-08 12:55:00|2325.6|2325.3|2327|2326.7|2327.1|2326.8|2325.2|2324.9|278
1623157200000|2021-06-08 13:00:00|2327.2|2326.9|2326.4|2326.1|2328.3|2328|2325.6|2325.3|652
1623157500000|2021-06-08 13:05:00|2326.5|2326.2|2327.2|2326.9|2327.3|2327|2326.3|2326|230
1623157800000|2021-06-08 13:10:00|2327.1|2326.8|2327.4|2327.1|2328.8|2328.5|2327|2326.7|304
1623158100000|2021-06-08 13:15:00|2327.3|2327|2326.8|2326.5|2327.9|2327.6|2326.8|2326.5|264
1623158400000|2021-06-08 13:20:00|2326.9|2326.6|2327.8|2327.5|2327.9|2327.6|2325.8|2325.5|599
1623158700000|2021-06-08 13:25:00|2327.7|2327.4|2326.5|2326.2|2329.5|2329.2|2326.5|2326.2|847
1623159000000|2021-06-08 13:30:00|2326|2325.7|2326.9|2326.6|2332.4|2332.1|2326|2325.7|7380
1623159300000|2021-06-08 13:35:00|2327|2326.7|2324|2323.7|2327.5|2327.2|2322.8|2322.5|4181
1623159600000|2021-06-08 13:40:00|2323.9|2323.6|2328.7|2328.4|2328.8|2328.5|2322.8|2322.5|3275
1623159900000|2021-06-08 13:45:00|2328.5|2328.2|2324.8|2324.5|2329.8|2329.5|2323.5|2323.2|3600
1623160200000|2021-06-08 13:50:00|2324.9|2324.6|2323.3|2323|2325.3|2325|2319.9|2319.6|5390
1623160500000|2021-06-08 13:55:00|2322.9|2322.6|2324.8|2324.5|2325|2324.7|2321.9|2321.6|2617
1623160800000|2021-06-08 14:00:00|2324.7|2324.4|2324.9|2324.6|2326.4|2326.1|2323.1|2322.8|2483
1623161100000|2021-06-08 14:05:00|2325|2324.7|2324|2323.7|2325.7|2325.4|2322.4|2322.1|1469
1623161400000|2021-06-08 14:10:00|2323.9|2323.6|2329.1|2328.8|2329.2|2328.9|2323.9|2323.6|1948
1623161700000|2021-06-08 14:15:00|2329.2|2328.9|2331.2|2330.9|2331.2|2330.9|2328.4|2328.1|1817
1623162000000|2021-06-08 14:20:00|2331.3|2331|2331.4|2331.1|2332|2331.7|2329.7|2329.4|1742
1623162300000|2021-06-08 14:25:00|2331.5|2331.2|2336.4|2336.1|2337.5|2337.2|2331.5|2331.2|3490
1623162600000|2021-06-08 14:30:00|2336.5|2336.2|2335.2|2334.9|2338.4|2338.1|2333.9|2333.6|3482
1623162900000|2021-06-08 14:35:00|2335.3|2335|2334|2333.7|2335.8|2335.5|2333.8|2333.5|1510
1623163200000|2021-06-08 14:40:00|2334.1|2333.8|2334.8|2334.5|2336.6|2336.3|2333.5|2333.2|1366
1623163500000|2021-06-08 14:45:00|2334.9|2334.6|2336.5|2336.2|2337.8|2337.5|2334.8|2334.5|1560
1623163800000|2021-06-08 14:50:00|2336.6|2336.3|2335.1|2334.8|2339.2|2338.9|2333.3|2333|2161
1623164100000|2021-06-08 14:55:00|2335.3|2335|2333.4|2333.1|2335.7|2335.4|2332.8|2332.5|1680
1623164400000|2021-06-08 15:00:00|2333.6|2333.3|2330.5|2330.2|2333.6|2333.3|2330.2|2329.9|1915
1623164700000|2021-06-08 15:05:00|2330.6|2330.3|2332.8|2332.5|2333.3|2333|2329.9|2329.6|1276
1623165000000|2021-06-08 15:10:00|2332.7|2332.4|2321.1|2320.8|2332.8|2332.5|2321.1|2320.8|3432
1623165300000|2021-06-08 15:15:00|2321.5|2321.2|2318.7|2318.4|2323.8|2323.5|2318.2|2317.9|3892
1623165600000|2021-06-08 15:20:00|2318.4|2318.1|2317.2|2316.9|2318.7|2318.4|2314|2313.7|4670
1623165900000|2021-06-08 15:25:00|2317.3|2317|2320.5|2320.2|2321.2|2320.9|2315.4|2315.1|2715
1623166200000|2021-06-08 15:30:00|2320.4|2320.1|2322.5|2322.2|2322.9|2322.6|2319.9|2319.6|2434
1623166500000|2021-06-08 15:35:00|2322.4|2322.1|2322.8|2322.5|2323.4|2323.1|2320.9|2320.6|1893
1623166800000|2021-06-08 15:40:00|2322.7|2322.4|2326|2325.7|2326.1|2325.8|2320.8|2320.5|2732
1623167100000|2021-06-08 15:45:00|2325.9|2325.6|2325.6|2325.3|2327.6|2327.3|2325.6|2325.3|1933
1623167400000|2021-06-08 15:50:00|2325.9|2325.6|2327|2326.7|2328.7|2328.4|2323|2322.7|2152
1623167700000|2021-06-08 15:55:00|2326.9|2326.6|2328.8|2328.5|2329.9|2329.6|2326.7|2326.4|1858
1623168000000|2021-06-08 16:00:00|2328.7|2328.4|2330.5|2330.2|2331.2|2330.9|2328.6|2328.3|863
1623168300000|2021-06-08 16:05:00|2330.3|2330|2331.7|2331.4|2332|2331.7|2330.2|2329.9|999
1623168600000|2021-06-08 16:10:00|2331.6|2331.3|2332.6|2332.3|2333.1|2332.8|2329.8|2329.5|900
1623168900000|2021-06-08 16:15:00|2332.7|2332.4|2332.9|2332.6|2333.3|2333|2331.8|2331.5|697
1623169200000|2021-06-08 16:20:00|2333|2332.7|2330.8|2330.5|2333.3|2333|2329.7|2329.4|961
1623169500000|2021-06-08 16:25:00|2330.7|2330.4|2333.7|2333.4|2334.1|2333.8|2329.1|2328.8|1545
1623169800000|2021-06-08 16:30:00|2333.6|2333.3|2334.2|2333.9|2334.9|2334.6|2333.5|2333.2|1678
1623170100000|2021-06-08 16:35:00|2334.1|2333.8|2335.5|2335.2|2335.6|2335.3|2333.8|2333.5|948
1623170400000|2021-06-08 16:40:00|2335.6|2335.3|2335.8|2335.5|2336.8|2336.5|2334.9|2334.6|1317
1623170700000|2021-06-08 16:45:00|2335.9|2335.6|2335.5|2335.2|2335.9|2335.6|2333.9|2333.6|1025
1623171000000|2021-06-08 16:50:00|2335.7|2335.4|2334.3|2334|2336|2335.7|2333.7|2333.4|675
1623171300000|2021-06-08 16:55:00|2334.4|2334.1|2335|2334.7|2335.3|2335|2334.1|2333.8|526
1623171600000|2021-06-08 17:00:00|2335.1|2334.8|2335.1|2334.8|2335.7|2335.4|2334.2|2333.9|617
1623171900000|2021-06-08 17:05:00|2335|2334.7|2335.8|2335.5|2335.9|2335.6|2334.3|2334|563
1623172200000|2021-06-08 17:10:00|2335.7|2335.4|2334.9|2334.6|2336.6|2336.3|2334.5|2334.2|807
1623172500000|2021-06-08 17:15:00|2334.8|2334.5|2338.9|2338.6|2339|2338.7|2334.7|2334.4|1528
1623172800000|2021-06-08 17:20:00|2339|2338.7|2337.6|2337.3|2339|2338.7|2336.8|2336.5|931
1623173100000|2021-06-08 17:25:00|2337.7|2337.4|2335.6|2335.3|2338.2|2337.9|2335.4|2335.1|1434
1623173400000|2021-06-08 17:30:00|2335.5|2335.2|2337.1|2336.8|2338.2|2337.9|2335.4|2335.1|828
1623173700000|2021-06-08 17:35:00|2337|2336.7|2338|2337.7|2338.6|2338.3|2336.9|2336.6|913
1623174000000|2021-06-08 17:40:00|2337.9|2337.6|2339.9|2339.6|2340|2339.7|2337.2|2336.9|1091
1623174300000|2021-06-08 17:45:00|2339.8|2339.5|2339.5|2339.2|2340.3|2340|2338.9|2338.6|1186
1623174600000|2021-06-08 17:50:00|2339.6|2339.3|2337.9|2337.6|2339.8|2339.5|2336.7|2336.4|1350
1623174900000|2021-06-08 17:55:00|2338|2337.7|2337.6|2337.3|2338.3|2338|2337.2|2336.9|478
1623175200000|2021-06-08 18:00:00|2337.7|2337.4|2339|2338.7|2339|2338.7|2337|2336.7|728
1623175500000|2021-06-08 18:05:00|2338.9|2338.6|2340.6|2340.3|2341.4|2341.1|2338.9|2338.6|1206
1623175800000|2021-06-08 18:10:00|2340.7|2340.4|2340.1|2339.8|2341.7|2341.4|2339.4|2339.1|809
1623176100000|2021-06-08 18:15:00|2340.2|2339.9|2340.7|2340.4|2341.1|2340.8|2339.6|2339.3|848
1623176400000|2021-06-08 18:20:00|2340.9|2340.6|2341.6|2341.3|2342|2341.7|2339.3|2339|923
1623176700000|2021-06-08 18:25:00|2341.7|2341.4|2342|2341.7|2342.3|2342|2340.7|2340.4|780
1623177000000|2021-06-08 18:30:00|2341.8|2341.5|2342|2341.7|2342.5|2342.2|2340.8|2340.5|858
1623177300000|2021-06-08 18:35:00|2342.1|2341.8|2341.3|2341|2342.5|2342.2|2340.9|2340.6|722
1623177600000|2021-06-08 18:40:00|2341.4|2341.1|2341.3|2341|2341.8|2341.5|2340.8|2340.5|701
1623177900000|2021-06-08 18:45:00|2341.4|2341.1|2342.1|2341.8|2342.3|2342|2340.9|2340.6|912
1623178200000|2021-06-08 18:50:00|2342.2|2341.9|2342.6|2342.3|2343.5|2343.2|2342|2341.7|904
1623178500000|2021-06-08 18:55:00|2342.7|2342.4|2344.1|2343.8|2345|2344.7|2342.6|2342.3|1011
1623178800000|2021-06-08 19:00:00|2344.2|2343.9|2346.3|2346|2346.7|2346.4|2343.9|2343.6|1210
1623179100000|2021-06-08 19:05:00|2346.2|2345.9|2346.3|2346|2346.4|2346.1|2344.2|2343.9|1313
1623179400000|2021-06-08 19:10:00|2346.4|2346.1|2347.2|2346.9|2348.6|2348.3|2346.4|2346.1|1403
1623179700000|2021-06-08 19:15:00|2347.1|2346.8|2347.6|2347.3|2347.8|2347.5|2346.4|2346.1|875
1623180000000|2021-06-08 19:20:00|2347.5|2347.2|2347.3|2347|2348.2|2347.9|2345.9|2345.6|1278
1623180300000|2021-06-08 19:25:00|2347.2|2346.9|2346.5|2346.2|2347.6|2347.3|2346|2345.7|1258
1623180600000|2021-06-08 19:30:00|2346.4|2346.1|2347.4|2347.1|2348|2347.7|2345.9|2345.6|1416
1623180900000|2021-06-08 19:35:00|2347.6|2347.3|2346.2|2345.9|2347.7|2347.4|2344.9|2344.6|1415
1623181200000|2021-06-08 19:40:00|2346.3|2346|2346.7|2346.4|2347.2|2346.9|2345|2344.7|2464
1623181500000|2021-06-08 19:45:00|2346.6|2346.3|2344.1|2343.8|2346.6|2346.3|2343.8|2343.5|3300
1623181800000|2021-06-08 19:50:00|2344.2|2343.9|2346|2345.7|2347.1|2346.8|2344.1|2343.8|5122
1623182100000|2021-06-08 19:55:00|2346.3|2346|2342.1|2341.8|2346.3|2346|2341.8|2341.5|8718
1623182400000|2021-06-08 20:00:00|2341.9|2341.6|2343.7|2343.4|2344.1|2343.8|2341.9|2341.6|3493
1623182700000|2021-06-08 20:05:00|2343.9|2343.6|2344.2|2343.9|2344.4|2344.1|2342.4|2342.1|1599
1623183000000|2021-06-08 20:10:00|2344.1|2343.8|2344|2343.2|2345.4|2345.1|2343.6|2343.1|1293
1623183300000|2021-06-08 20:15:00|2343.9|2343.1|2344.1|2343.3|2344.2|2343.4|2343.9|2343.1|22
1623183600000|2021-06-08 20:20:00|2344.2|2343.4|2344.3|2343.5|2344.3|2343.5|2344.1|2343.3|0
1623183900000|2021-06-08 20:25:00|2344.2|2343.4|2344.2|2343.4|2344.2|2343.4|2344.1|2343.3|0
1623184200000|2021-06-08 20:30:00|2343|2342.7|2342.8|2342.5|2343.3|2343|2342.4|2342.1|198
1623184500000|2021-06-08 20:35:00|2342.7|2342.4|2342.8|2342.5|2343.1|2342.8|2342.6|2342.3|40
1623184800000|2021-06-08 20:40:00|2342.7|2342.4|2342.6|2342.3|2342.9|2342.6|2342.3|2342|128
1623185100000|2021-06-08 20:45:00|2342.5|2342.2|2341.2|2340.9|2342.6|2342.3|2341.1|2340.8|210
1623185400000|2021-06-08 20:50:00|2341.1|2340.8|2340.8|2340.5|2341.2|2340.9|2339.9|2339.6|271
1623185700000|2021-06-08 20:55:00|2340.7|2340.4|2341.4|2340.6|2342|2341.7|2340.5|2340.2|87
1623186000000|2021-06-08 21:00:00|2341.5|2340.7|2341.4|2340.6|2341.5|2340.7|2341.4|2340.6|0
1623186300000|2021-06-08 21:05:00|2341.5|2340.7|2341.4|2340.6|2341.5|2340.7|2341.4|2340.6|0
1623187200000|2021-06-08 21:20:00|2341.5|2340.7|2341.4|2340.6|2341.5|2340.7|2341.4|2340.6|0
1623187800000|2021-06-08 21:30:00|2341.5|2340.7|2341.6|2340.8|2341.6|2340.8|2341.5|2340.7|0
1623188100000|2021-06-08 21:35:00|2341.5|2340.7|2341.5|2340.7|2341.6|2340.8|2341.5|2340.7|0
1623188700000|2021-06-08 21:45:00|2341.6|2340.8|2341.8|2341|2341.8|2341|2341.6|2340.8|0
1623189000000|2021-06-08 21:50:00|2341.7|2340.9|2341.7|2340.9|2341.7|2340.9|2341.5|2340.7|0
1623189300000|2021-06-08 21:55:00|2341.8|2341|2341.8|2341|2341.8|2341|2341.7|2340.9|0
1623189600000|2021-06-08 22:00:00|2341.9|2341.5|2340.2|2339.9|2341.9|2341.6|2339.7|2339.4|169
1623189900000|2021-06-08 22:05:00|2340.3|2340|2340.2|2339.9|2340.8|2340.5|2339.9|2339.6|50
1623190200000|2021-06-08 22:10:00|2340.3|2340|2341.7|2341.4|2341.8|2341.5|2340.1|2339.8|61
1623190500000|2021-06-08 22:15:00|2341.9|2341.6|2341.3|2341|2342.4|2342.1|2341.3|2341|83
1623190800000|2021-06-08 22:20:00|2341.4|2341.1|2342.3|2342|2342.3|2342|2341|2340.7|42
1623191100000|2021-06-08 22:25:00|2342.2|2341.9|2343|2342.7|2343|2342.7|2342.2|2341.9|40
1623191400000|2021-06-08 22:30:00|2343.2|2342.9|2342.6|2342.3|2343.4|2343.1|2342.6|2342.3|42
1623191700000|2021-06-08 22:35:00|2342.7|2342.4|2342.5|2342.2|2343.1|2342.8|2342.5|2342.2|21
1623192000000|2021-06-08 22:40:00|2342.6|2342.3|2342.3|2342|2342.7|2342.4|2342.3|2342|21
1623192300000|2021-06-08 22:45:00|2342.4|2342.1|2342.8|2342.5|2343.1|2342.8|2342.3|2342|17
1623192600000|2021-06-08 22:50:00|2342.9|2342.6|2343.1|2342.8|2343.3|2343|2342.8|2342.5|24
1623192900000|2021-06-08 22:55:00|2343|2342.7|2343.3|2343|2343.4|2343.1|2343|2342.7|33
1623193200000|2021-06-08 23:00:00|2343.2|2342.9|2343.5|2343.2|2343.5|2343.2|2343.1|2342.8|25
1623193500000|2021-06-08 23:05:00|2343.4|2343.1|2343.4|2343.1|2343.5|2343.2|2343.3|2343|9
1623193800000|2021-06-08 23:10:00|2343.3|2343|2343.3|2343|2343.5|2343.2|2343.3|2343|15
1623194100000|2021-06-08 23:15:00|2343.4|2343.1|2344.1|2343.8|2344.4|2344.1|2343|2342.7|59
1623194400000|2021-06-08 23:20:00|2344|2343.7|2343.9|2343.6|2344.3|2344|2343.8|2343.5|12
1623194700000|2021-06-08 23:25:00|2343.8|2343.5|2343|2342.7|2344|2343.7|2342.9|2342.6|29
1623195000000|2021-06-08 23:30:00|2343.1|2342.8|2343.8|2343.5|2343.9|2343.6|2343|2342.7|38
1623195300000|2021-06-08 23:35:00|2343.9|2343.6|2343.9|2343.6|2344.1|2343.8|2343.5|2343.2|8
1623195600000|2021-06-08 23:40:00|2344|2343.7|2343|2342.7|2344.1|2343.8|2342.7|2342.4|37
1623195900000|2021-06-08 23:45:00|2342.9|2342.6|2343.8|2343.5|2343.9|2343.6|2342.8|2342.5|36
1623196200000|2021-06-08 23:50:00|2343.7|2343.4|2343.5|2343.2|2343.8|2343.5|2342.9|2342.6|11
1623196500000|2021-06-08 23:55:00|2343.4|2343.1|2342.9|2342.6|2343.6|2343.3|2342.8|2342.5|12
1623196800000|2021-06-09 00:00:00|2342.8|2342.5|2341.6|2341.3|2344|2343.7|2341.2|2340.9|117
1623197100000|2021-06-09 00:05:00|2341.4|2341.1|2342.1|2341.8|2342.5|2342.2|2341.1|2340.8|61
1623197400000|2021-06-09 00:10:00|2341.9|2341.6|2342.9|2342.6|2343.1|2342.8|2341.8|2341.5|29
1623197700000|2021-06-09 00:15:00|2343|2342.7|2342.2|2341.9|2343|2342.7|2341.2|2340.9|43
1623198000000|2021-06-09 00:20:00|2342.3|2342|2344.1|2343.8|2344.6|2344.3|2342.3|2342|95
1623198300000|2021-06-09 00:25:00|2344.3|2344|2344.4|2344.1|2344.5|2344.2|2343.7|2343.4|32
1623198600000|2021-06-09 00:30:00|2344.3|2344|2344.8|2344.5|2345.2|2344.9|2344.1|2343.8|47
1623198900000|2021-06-09 00:35:00|2344.9|2344.6|2343.9|2343.6|2344.9|2344.6|2343.7|2343.4|26
1623199200000|2021-06-09 00:40:00|2343.8|2343.5|2343.7|2343.4|2344.2|2343.9|2343.3|2343|44
1623199500000|2021-06-09 00:45:00|2343.8|2343.5|2343.9|2343.6|2344.4|2344.1|2343.6|2343.3|22
1623199800000|2021-06-09 00:50:00|2344.1|2343.8|2344.5|2344.2|2344.9|2344.6|2344.1|2343.8|37
1623200100000|2021-06-09 00:55:00|2344.4|2344.1|2344.8|2344.5|2345|2344.7|2344.2|2343.9|12
1623200400000|2021-06-09 01:00:00|2344.9|2344.6|2344.5|2344.2|2345.1|2344.8|2343.9|2343.6|46
1623200700000|2021-06-09 01:05:00|2344.6|2344.3|2343.8|2343.5|2344.6|2344.3|2343.3|2343|32
1623201000000|2021-06-09 01:10:00|2343.7|2343.4|2344|2343.7|2344|2343.7|2343.4|2343.1|6
1623201300000|2021-06-09 01:15:00|2343.9|2343.6|2343.6|2343.3|2344.3|2344|2343.5|2343.2|32
1623201600000|2021-06-09 01:20:00|2343.7|2343.4|2343|2342.7|2343.9|2343.6|2342.6|2342.3|59
1623201900000|2021-06-09 01:25:00|2343.1|2342.8|2342.4|2342.1|2343.1|2342.8|2342.4|2342.1|38
1623202200000|2021-06-09 01:30:00|2342.5|2342.2|2342.3|2342|2342.7|2342.4|2340.9|2340.6|139
1623202500000|2021-06-09 01:35:00|2342.4|2342.1|2343|2342.7|2343.4|2343.1|2342.1|2341.8|77
1623202800000|2021-06-09 01:40:00|2342.9|2342.6|2343.5|2343.2|2343.6|2343.3|2342.4|2342.1|21
1623203100000|2021-06-09 01:45:00|2343.4|2343.1|2343.3|2343|2344.2|2343.9|2343.2|2342.9|27
1623203400000|2021-06-09 01:50:00|2343.4|2343.1|2343.1|2342.8|2343.5|2343.2|2342.6|2342.3|11
1623203700000|2021-06-09 01:55:00|2343.2|2342.9|2343.6|2343.3|2343.8|2343.5|2343.1|2342.8|21
1623204000000|2021-06-09 02:00:00|2343.7|2343.4|2343.1|2342.8|2343.9|2343.6|2342.9|2342.6|10
1623204300000|2021-06-09 02:05:00|2343.2|2342.9|2342.7|2342.4|2343.3|2343|2342.6|2342.3|16
1623204600000|2021-06-09 02:10:00|2342.6|2342.3|2342.5|2342.2|2343|2342.7|2342.3|2342|27
1623204900000|2021-06-09 02:15:00|2342.4|2342.1|2342.3|2342|2342.7|2342.4|2342.1|2341.8|27
1623205200000|2021-06-09 02:20:00|2342.4|2342.1|2342.3|2342|2342.6|2342.3|2342.1|2341.8|11
1623205500000|2021-06-09 02:25:00|2342.4|2342.1|2342.7|2342.4|2342.7|2342.4|2342.2|2341.9|5
1623205800000|2021-06-09 02:30:00|2342.6|2342.3|2342.3|2342|2343.6|2343.3|2342.3|2342|30
1623206100000|2021-06-09 02:35:00|2342.4|2342.1|2342.8|2342.5|2342.8|2342.5|2342.1|2341.8|8
1623206400000|2021-06-09 02:40:00|2342.9|2342.6|2343|2342.7|2343.2|2342.9|2342.7|2342.4|16
1623206700000|2021-06-09 02:45:00|2343.1|2342.8|2343.4|2343.1|2343.7|2343.4|2343.1|2342.8|12
1623207000000|2021-06-09 02:50:00|2343.3|2343|2343.5|2343.2|2343.6|2343.3|2342.9|2342.6|17
1623207300000|2021-06-09 02:55:00|2343.6|2343.3|2344|2343.7|2344|2343.7|2343.4|2343.1|12
1623207600000|2021-06-09 03:00:00|2344.1|2343.8|2343.6|2343.3|2344.2|2343.9|2343.2|2342.9|17
1623207900000|2021-06-09 03:05:00|2343.5|2343.2|2343.9|2343.6|2344|2343.7|2343.3|2343|11
1623208200000|2021-06-09 03:10:00|2344|2343.7|2343.9|2343.6|2344.3|2344|2343.7|2343.4|10
1623208500000|2021-06-09 03:15:00|2343.8|2343.5|2343.5|2343.2|2344.3|2344|2343.4|2343.1|18
1623208800000|2021-06-09 03:20:00|2343.4|2343.1|2343.2|2342.9|2343.4|2343.1|2342.7|2342.4|8
1623209100000|2021-06-09 03:25:00|2343.1|2342.8|2343.1|2342.8|2343.3|2343|2342.8|2342.5|1
1623209400000|2021-06-09 03:30:00|2343.2|2342.9|2343.1|2342.8|2343.4|2343.1|2342.8|2342.5|6
1623209700000|2021-06-09 03:35:00|2343.2|2342.9|2343.2|2342.9|2343.3|2343|2343|2342.7|2
1623210000000|2021-06-09 03:40:00|2343.1|2342.8|2342.9|2342.6|2343.3|2343|2342.8|2342.5|6
1623210300000|2021-06-09 03:45:00|2343|2342.7|2343.2|2342.9|2343.4|2343.1|2342.9|2342.6|62
1623210600000|2021-06-09 03:50:00|2343.1|2342.8|2344.9|2344.6|2345|2344.7|2342.8|2342.5|362
1623210900000|2021-06-09 03:55:00|2344.8|2344.5|2344.7|2344.4|2345.1|2344.8|2344.6|2344.3|57
1623211200000|2021-06-09 04:00:00|2344.6|2344.3|2344.5|2344.2|2344.6|2344.3|2343.9|2343.6|36
1623211500000|2021-06-09 04:05:00|2344.6|2344.3|2344.2|2343.9|2344.6|2344.3|2344.1|2343.8|12
1623211800000|2021-06-09 04:10:00|2344.3|2344|2344|2343.7|2344.4|2344.1|2343.6|2343.3|31
1623212100000|2021-06-09 04:15:00|2344.1|2343.8|2343.3|2343|2344.1|2343.8|2342.9|2342.6|21
1623212400000|2021-06-09 04:20:00|2343.4|2343.1|2343.5|2343.2|2343.6|2343.3|2343.3|2343|2
1623212700000|2021-06-09 04:25:00|2343.4|2343.1|2343.5|2343.2|2343.7|2343.4|2343.4|2343.1|4
1623213000000|2021-06-09 04:30:00|2343.4|2343.1|2343.7|2343.4|2343.8|2343.5|2343.3|2343|27
1623213300000|2021-06-09 04:35:00|2343.8|2343.5|2343.2|2342.9|2343.8|2343.5|2343.2|2342.9|5
1623213600000|2021-06-09 04:40:00|2343.3|2343|2343.5|2343.2|2343.6|2343.3|2343.2|2342.9|2
1623213900000|2021-06-09 04:45:00|2343.4|2343.1|2343.3|2343|2343.5|2343.2|2343.2|2342.9|4
1623214200000|2021-06-09 04:50:00|2343.4|2343.1|2343.6|2343.3|2343.7|2343.4|2343.3|2343|4
1623214500000|2021-06-09 04:55:00|2343.5|2343.2|2343.7|2343.4|2343.8|2343.5|2343.5|2343.2|7
1623214800000|2021-06-09 05:00:00|2343.6|2343.3|2343.3|2343|2343.7|2343.4|2343.1|2342.8|15
1623215100000|2021-06-09 05:05:00|2343.4|2343.1|2343.7|2343.4|2343.8|2343.5|2343.4|2343.1|15
1623215400000|2021-06-09 05:10:00|2343.6|2343.3|2344.1|2343.8|2344.1|2343.8|2343.5|2343.2|7
1623215700000|2021-06-09 05:15:00|2344.2|2343.9|2344.5|2344.2|2344.9|2344.6|2344.1|2343.8|16
1623216000000|2021-06-09 05:20:00|2344.6|2344.3|2344.6|2344.3|2344.9|2344.6|2344.4|2344.1|16
1623216300000|2021-06-09 05:25:00|2344.5|2344.2|2344.5|2344.2|2344.9|2344.6|2344.3|2344|8
1623216600000|2021-06-09 05:30:00|2344.4|2344.1|2344|2343.7|2344.7|2344.4|2344|2343.7|29
1623216900000|2021-06-09 05:35:00|2344.1|2343.8|2343.6|2343.3|2344.2|2343.9|2343.6|2343.3|16
1623217200000|2021-06-09 05:40:00|2343.7|2343.4|2343.8|2343.5|2344|2343.7|2343.6|2343.3|10
1623217500000|2021-06-09 05:45:00|2343.7|2343.4|2343.4|2343.1|2343.9|2343.6|2343.4|2343.1|6
1623217800000|2021-06-09 05:50:00|2343.2|2342.9|2343.8|2343.5|2343.8|2343.5|2343.1|2342.8|25
1623218100000|2021-06-09 05:55:00|2343.7|2343.4|2343.8|2343.5|2344.6|2344.3|2343.7|2343.4|19
1623218400000|2021-06-09 06:00:00|2343.7|2343.4|2343.9|2343.6|2344.1|2343.8|2343.3|2343|22
1623218700000|2021-06-09 06:05:00|2343.8|2343.5|2343.4|2343.1|2343.9|2343.6|2343.2|2342.9|23
1623219000000|2021-06-09 06:10:00|2343.5|2343.2|2343|2342.7|2343.6|2343.3|2342.7|2342.4|30
1623219300000|2021-06-09 06:15:00|2342.9|2342.6|2343|2342.7|2343.3|2343|2342.7|2342.4|27
1623219600000|2021-06-09 06:20:00|2343.1|2342.8|2344.6|2344.3|2344.7|2344.4|2342.8|2342.5|87
1623219900000|2021-06-09 06:25:00|2344.5|2344.2|2344.3|2344|2344.7|2344.4|2344|2343.7|44
1623220200000|2021-06-09 06:30:00|2344.4|2344.1|2344.5|2344.2|2344.5|2344.2|2343.8|2343.5|37
1623220500000|2021-06-09 06:35:00|2344.4|2344.1|2345.3|2345|2345.5|2345.2|2344.3|2344|82
1623220800000|2021-06-09 06:40:00|2345.2|2344.9|2345|2344.7|2345.2|2344.9|2344.3|2344|73
1623221100000|2021-06-09 06:45:00|2344.9|2344.6|2344.8|2344.5|2345.2|2344.9|2344.6|2344.3|29
1623221400000|2021-06-09 06:50:00|2344.9|2344.6|2344.7|2344.4|2345.1|2344.8|2344.6|2344.3|45
1623221700000|2021-06-09 06:55:00|2344.6|2344.3|2345.4|2345.1|2345.5|2345.2|2344.6|2344.3|40
1623222000000|2021-06-09 07:00:00|2345.2|2344.9|2345.1|2344.8|2345.6|2345.3|2344.2|2343.9|122
1623222300000|2021-06-09 07:05:00|2345|2344.7|2346.3|2346|2346.6|2346.3|2345|2344.7|136
1623222600000|2021-06-09 07:10:00|2346.1|2345.8|2345.4|2345.1|2346.1|2345.8|2344.8|2344.5|57
1623222900000|2021-06-09 07:15:00|2345.3|2345|2345.6|2345.3|2346|2345.7|2344.8|2344.5|102
1623223200000|2021-06-09 07:20:00|2345.7|2345.4|2345.4|2345.1|2346|2345.7|2345.3|2345|109
1623223500000|2021-06-09 07:25:00|2345.5|2345.2|2346.5|2346.2|2346.5|2346.2|2345.5|2345.2|72
1623223800000|2021-06-09 07:30:00|2346.6|2346.3|2346.5|2346.2|2346.7|2346.4|2346|2345.7|70
1623224100000|2021-06-09 07:35:00|2346.4|2346.1|2345.5|2345.2|2346.6|2346.3|2345.4|2345.1|109
1623224400000|2021-06-09 07:40:00|2345.4|2345.1|2345.6|2345.3|2346.3|2346|2345.2|2344.9|70
1623224700000|2021-06-09 07:45:00|2345.7|2345.4|2345.6|2345.3|2346.1|2345.8|2345.4|2345.1|125
1623225000000|2021-06-09 07:50:00|2345.5|2345.2|2344.5|2344.2|2345.8|2345.5|2344.4|2344.1|102
1623225300000|2021-06-09 07:55:00|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2343.9|2343.6|145
1623225600000|2021-06-09 08:00:00|2344.6|2344.3|2345.9|2345.6|2346.1|2345.8|2344.4|2344.1|146
1623225900000|2021-06-09 08:05:00|2346|2345.7|2346.4|2346.1|2346.6|2346.3|2345.4|2345.1|75
1623226200000|2021-06-09 08:10:00|2346.5|2346.2|2346.4|2346.1|2347|2346.7|2345.9|2345.6|117
1623226500000|2021-06-09 08:15:00|2346.5|2346.2|2346.1|2345.8|2346.6|2346.3|2345.4|2345.1|95
1623226800000|2021-06-09 08:20:00|2346.2|2345.9|2346.2|2345.9|2346.4|2346.1|2345.8|2345.5|69
1623227100000|2021-06-09 08:25:00|2346.1|2345.8|2345.4|2345.1|2346.2|2345.9|2345.2|2344.9|95
1623227400000|2021-06-09 08:30:00|2345.5|2345.2|2346.2|2345.9|2346.3|2346|2345.4|2345.1|66
1623227700000|2021-06-09 08:35:00|2346.1|2345.8|2347.4|2347.1|2347.8|2347.5|2346|2345.7|227
1623228000000|2021-06-09 08:40:00|2347.5|2347.2|2347.5|2347.2|2347.7|2347.4|2347|2346.7|158
1623228300000|2021-06-09 08:45:00|2347.4|2347.1|2347.9|2347.6|2347.9|2347.6|2346.9|2346.6|65
1623228600000|2021-06-09 08:50:00|2347.8|2347.5|2347.7|2347.4|2348.3|2348|2347.6|2347.3|106
1623228900000|2021-06-09 08:55:00|2347.6|2347.3|2347.4|2347.1|2348|2347.7|2347.4|2347.1|73
1623229200000|2021-06-09 09:00:00|2347.5|2347.2|2347.4|2347.1|2347.7|2347.4|2347.1|2346.8|65
1623229500000|2021-06-09 09:05:00|2347.3|2347|2345.3|2345|2347.4|2347.1|2345.1|2344.8|105
1623229800000|2021-06-09 09:10:00|2345.4|2345.1|2344.7|2344.4|2346.1|2345.8|2343.7|2343.4|172
1623230100000|2021-06-09 09:15:00|2344.6|2344.3|2345.6|2345.3|2346.1|2345.8|2344|2343.7|89
1623230400000|2021-06-09 09:20:00|2345.7|2345.4|2346.9|2346.6|2347.2|2346.9|2345.5|2345.2|61
1623230700000|2021-06-09 09:25:00|2346.8|2346.5|2346.8|2346.5|2346.9|2346.6|2346.3|2346|49
1623231000000|2021-06-09 09:30:00|2346.7|2346.4|2346.6|2346.3|2347.1|2346.8|2346.2|2345.9|73
1623231300000|2021-06-09 09:35:00|2346.5|2346.2|2347.7|2347.4|2347.7|2347.4|2346.4|2346.1|79
1623231600000|2021-06-09 09:40:00|2347.6|2347.3|2345.9|2345.6|2347.6|2347.3|2345.8|2345.5|56
1623231900000|2021-06-09 09:45:00|2345.8|2345.5|2346.7|2346.4|2347|2346.7|2345|2344.7|71
1623232200000|2021-06-09 09:50:00|2346.6|2346.3|2347|2346.7|2347.5|2347.2|2346.4|2346.1|58
1623232500000|2021-06-09 09:55:00|2347.1|2346.8|2347.1|2346.8|2347.5|2347.2|2346.7|2346.4|30
1623232800000|2021-06-09 10:00:00|2347.2|2346.9|2347.5|2347.2|2347.9|2347.6|2346.7|2346.4|77
1623233100000|2021-06-09 10:05:00|2347.4|2347.1|2346.7|2346.4|2347.5|2347.2|2346.2|2345.9|77
1623233400000|2021-06-09 10:10:00|2346.6|2346.3|2346.4|2346.1|2346.9|2346.6|2345.8|2345.5|66
1623233700000|2021-06-09 10:15:00|2346.3|2346|2346|2345.7|2346.9|2346.6|2345.6|2345.3|115
1623234000000|2021-06-09 10:20:00|2346.2|2345.9|2346.5|2346.2|2346.7|2346.4|2345.9|2345.6|83
1623234300000|2021-06-09 10:25:00|2346.7|2346.4|2346.1|2345.8|2347.2|2346.9|2346|2345.7|65
1623234600000|2021-06-09 10:30:00|2346.2|2345.9|2346.9|2346.6|2346.9|2346.6|2346.1|2345.8|51
1623234900000|2021-06-09 10:35:00|2347.1|2346.8|2346.6|2346.3|2347.5|2347.2|2346.5|2346.2|58
1623235200000|2021-06-09 10:40:00|2346.7|2346.4|2347.9|2347.6|2348|2347.7|2346.6|2346.3|72
1623235500000|2021-06-09 10:45:00|2347.8|2347.5|2347.3|2347|2347.9|2347.6|2347.3|2347|82
1623235800000|2021-06-09 10:50:00|2347.2|2346.9|2346.2|2345.9|2347.4|2347.1|2346|2345.7|54
1623236100000|2021-06-09 10:55:00|2346.1|2345.8|2347.3|2347|2347.6|2347.3|2345.3|2345|190
1623236400000|2021-06-09 11:00:00|2347.2|2346.9|2347.2|2346.9|2347.9|2347.6|2347|2346.7|137
1623236700000|2021-06-09 11:05:00|2347.3|2347|2347.1|2346.8|2348|2347.7|2347.1|2346.8|109
1623237000000|2021-06-09 11:10:00|2347|2346.7|2346|2345.7|2347.1|2346.8|2345.7|2345.4|134
1623237300000|2021-06-09 11:15:00|2346.1|2345.8|2345.9|2345.6|2347.1|2346.8|2345.8|2345.5|138
1623237600000|2021-06-09 11:20:00|2345.8|2345.5|2348.2|2347.9|2348.6|2348.3|2345.8|2345.5|222
1623237900000|2021-06-09 11:25:00|2348.1|2347.8|2346.3|2346|2348.1|2347.8|2346|2345.7|195
1623238200000|2021-06-09 11:30:00|2346.2|2345.9|2343.6|2343.3|2346.2|2345.9|2342.4|2342.1|473
1623238500000|2021-06-09 11:35:00|2343.5|2343.2|2343.6|2343.3|2344|2343.7|2342.7|2342.4|298
1623238800000|2021-06-09 11:40:00|2343.5|2343.2|2346.7|2346.4|2346.8|2346.5|2343.5|2343.2|301
1623239100000|2021-06-09 11:45:00|2346.6|2346.3|2347.2|2346.9|2347.5|2347.2|2345.2|2344.9|252
1623239400000|2021-06-09 11:50:00|2347.3|2347|2349.2|2348.9|2349.2|2348.9|2347.2|2346.9|297
1623239700000|2021-06-09 11:55:00|2349.3|2349|2349|2348.7|2349.6|2349.3|2348.7|2348.4|330
1623240000000|2021-06-09 12:00:00|2349.2|2348.9|2348.3|2348|2349.4|2349.1|2348.3|2348|270
1623240300000|2021-06-09 12:05:00|2348.2|2347.9|2349|2348.7|2349.2|2348.9|2348.2|2347.9|225
1623240600000|2021-06-09 12:10:00|2348.9|2348.6|2350.1|2349.8|2350.4|2350.1|2348.6|2348.3|151
1623240900000|2021-06-09 12:15:00|2350|2349.7|2348.9|2348.6|2350.4|2350.1|2348.4|2348.1|210
1623241200000|2021-06-09 12:20:00|2349|2348.7|2348|2347.7|2349.1|2348.8|2347.5|2347.2|360
1623241500000|2021-06-09 12:25:00|2347.9|2347.6|2348.6|2348.3|2348.9|2348.6|2347.8|2347.5|221
1623241800000|2021-06-09 12:30:00|2348.7|2348.4|2349.5|2349.2|2350.1|2349.8|2348.7|2348.4|330
1623242100000|2021-06-09 12:35:00|2349.6|2349.3|2348|2347.7|2350.4|2350.1|2347.9|2347.6|560
1623242400000|2021-06-09 12:40:00|2347.9|2347.6|2347.9|2347.6|2348.8|2348.5|2347.2|2346.9|593
1623242700000|2021-06-09 12:45:00|2348|2347.7|2347.3|2347|2348.2|2347.9|2347.2|2346.9|112
1623243000000|2021-06-09 12:50:00|2347.2|2346.9|2348.1|2347.8|2348.3|2348|2347.2|2346.9|91
1623243300000|2021-06-09 12:55:00|2348|2347.7|2348.2|2347.9|2348.6|2348.3|2347.7|2347.4|102
1623243600000|2021-06-09 13:00:00|2348.1|2347.8|2348.2|2347.9|2348.4|2348.1|2347.5|2347.2|122
1623243900000|2021-06-09 13:05:00|2348.3|2348|2348.2|2347.9|2348.6|2348.3|2347.6|2347.3|182
1623244200000|2021-06-09 13:10:00|2348.1|2347.8|2347.8|2347.5|2348.7|2348.4|2347.6|2347.3|122
1623244500000|2021-06-09 13:15:00|2348|2347.7|2348.9|2348.6|2349.1|2348.8|2347.9|2347.6|212
1623244800000|2021-06-09 13:20:00|2349|2348.7|2348.9|2348.6|2349.4|2349.1|2348.5|2348.2|296
1623245100000|2021-06-09 13:25:00|2349|2348.7|2349|2348.7|2350.7|2350.4|2348.2|2347.9|664
1623245400000|2021-06-09 13:30:00|2349.1|2348.8|2344.8|2344.5|2349.8|2349.5|2341.3|2341|6666
1623245700000|2021-06-09 13:35:00|2345|2344.7|2341.2|2340.9|2346.5|2346.2|2341.2|2340.9|4358
1623246000000|2021-06-09 13:40:00|2341.3|2341|2341.7|2341.4|2341.9|2341.6|2336.2|2335.9|5366
1623246300000|2021-06-09 13:45:00|2341.8|2341.5|2338.3|2338|2344.4|2344.1|2337.8|2337.5|5909
1623246600000|2021-06-09 13:50:00|2338.2|2337.9|2335.9|2335.6|2339.2|2338.9|2335.3|2335|3164
1623246900000|2021-06-09 13:55:00|2336|2335.7|2339.5|2339.2|2341.2|2340.9|2335.9|2335.6|2282
1623247200000|2021-06-09 14:00:00|2339.7|2339.4|2339.9|2339.6|2343|2342.7|2339.5|2339.2|2740
1623247500000|2021-06-09 14:05:00|2339.8|2339.5|2344.1|2343.8|2344.4|2344.1|2339.8|2339.5|3509
1623247800000|2021-06-09 14:10:00|2344.2|2343.9|2341.2|2340.9|2344.6|2344.3|2340.8|2340.5|1751
1623248100000|2021-06-09 14:15:00|2341.1|2340.8|2339.4|2339.1|2341.1|2340.8|2336.9|2336.6|1931
1623248400000|2021-06-09 14:20:00|2339.6|2339.3|2340.7|2340.4|2343.3|2343|2338.3|2338|1412
1623248700000|2021-06-09 14:25:00|2340.6|2340.3|2342.9|2342.6|2343.8|2343.5|2340.3|2340|922
1623249000000|2021-06-09 14:30:00|2342.8|2342.5|2342.6|2342.3|2343.7|2343.4|2340|2339.7|1196
1623249300000|2021-06-09 14:35:00|2342.9|2342.6|2342.7|2342.4|2343.6|2343.3|2340.9|2340.6|870
1623249600000|2021-06-09 14:40:00|2342.9|2342.6|2342.6|2342.3|2343.6|2343.3|2341.3|2341|1208
1623249900000|2021-06-09 14:45:00|2342.7|2342.4|2339.1|2338.8|2344.1|2343.8|2338.6|2338.3|1529
1623250200000|2021-06-09 14:50:00|2339|2338.7|2342.4|2342.1|2343.3|2343|2339|2338.7|1160
1623250500000|2021-06-09 14:55:00|2342.2|2341.9|2339.7|2339.4|2342.8|2342.5|2339.7|2339.4|841
1623250800000|2021-06-09 15:00:00|2339.6|2339.3|2343|2342.7|2343|2342.7|2339.3|2339|990
1623251100000|2021-06-09 15:05:00|2342.9|2342.6|2341.3|2341|2343.5|2343.2|2339.9|2339.6|748
1623251400000|2021-06-09 15:10:00|2341.1|2340.8|2341.4|2341.1|2342.4|2342.1|2340.8|2340.5|866
1623251700000|2021-06-09 15:15:00|2341.5|2341.2|2340.3|2340|2341.5|2341.2|2339.6|2339.3|1031
1623252000000|2021-06-09 15:20:00|2340.2|2339.9|2339.1|2338.8|2341|2340.7|2338.8|2338.5|738
1623252300000|2021-06-09 15:25:00|2339.2|2338.9|2340.7|2340.4|2340.9|2340.6|2338|2337.7|959
1623252600000|2021-06-09 15:30:00|2340.6|2340.3|2340.7|2340.4|2341.3|2341|2339.5|2339.2|737
1623252900000|2021-06-09 15:35:00|2340.6|2340.3|2339.8|2339.5|2340.9|2340.6|2339.2|2338.9|537
1623253200000|2021-06-09 15:40:00|2339.9|2339.6|2340.1|2339.8|2340.3|2340|2339.2|2338.9|488
1623253500000|2021-06-09 15:45:00|2340|2339.7|2341.1|2340.8|2341.7|2341.4|2340|2339.7|877
1623253800000|2021-06-09 15:50:00|2341|2340.7|2338|2337.7|2341.4|2341.1|2337.6|2337.3|865
1623254100000|2021-06-09 15:55:00|2337.9|2337.6|2336.4|2336.1|2338|2337.7|2333.8|2333.5|2513
1623254400000|2021-06-09 16:00:00|2336.5|2336.2|2336.9|2336.6|2337.4|2337.1|2335.2|2334.9|1084
1623254700000|2021-06-09 16:05:00|2337|2336.7|2338.4|2338.1|2338.5|2338.2|2336.9|2336.6|741
1623255000000|2021-06-09 16:10:00|2338.3|2338|2339|2338.7|2339.5|2339.2|2338.2|2337.9|751
1623255300000|2021-06-09 16:15:00|2338.9|2338.6|2338.1|2337.8|2338.9|2338.6|2337|2336.7|684
1623255600000|2021-06-09 16:20:00|2338.2|2337.9|2339.3|2339|2339.5|2339.2|2337.7|2337.4|591
1623255900000|2021-06-09 16:25:00|2339.2|2338.9|2340.5|2340.2|2340.7|2340.4|2339.1|2338.8|533
1623256200000|2021-06-09 16:30:00|2340.4|2340.1|2340.5|2340.2|2341.1|2340.8|2340.1|2339.8|545
1623256500000|2021-06-09 16:35:00|2340.4|2340.1|2341.9|2341.6|2342.5|2342.2|2340.3|2340|1023
1623256800000|2021-06-09 16:40:00|2341.6|2341.3|2343.1|2342.8|2343.3|2343|2341.1|2340.8|1054
1623257100000|2021-06-09 16:45:00|2343|2342.7|2343.7|2343.4|2343.7|2343.4|2342.3|2342|626
1623257400000|2021-06-09 16:50:00|2343.8|2343.5|2343|2342.7|2343.9|2343.6|2342.5|2342.2|771
1623257700000|2021-06-09 16:55:00|2342.9|2342.6|2343.8|2343.5|2343.8|2343.5|2342.3|2342|460
1623258000000|2021-06-09 17:00:00|2343.7|2343.4|2344.2|2343.9|2344.2|2343.9|2343|2342.7|992
1623258300000|2021-06-09 17:05:00|2344.1|2343.8|2344|2343.7|2344.7|2344.4|2343.2|2342.9|510
1623258600000|2021-06-09 17:10:00|2344.1|2343.8|2342|2341.7|2344.1|2343.8|2341.7|2341.4|552
1623258900000|2021-06-09 17:15:00|2341.9|2341.6|2343.3|2343|2343.5|2343.2|2341|2340.7|638
1623259200000|2021-06-09 17:20:00|2343.5|2343.2|2343|2342.7|2343.7|2343.4|2342.5|2342.2|513
1623259500000|2021-06-09 17:25:00|2342.9|2342.6|2342.3|2342|2343.7|2343.4|2342.3|2342|598
1623259800000|2021-06-09 17:30:00|2342.2|2341.9|2341.6|2341.3|2342.3|2342|2340.2|2339.9|873
1623260100000|2021-06-09 17:35:00|2341.7|2341.4|2337.8|2337.5|2341.9|2341.6|2336.4|2336.1|1858
1623260400000|2021-06-09 17:40:00|2337.5|2337.2|2336.6|2336.3|2337.8|2337.5|2335|2334.7|986
1623260700000|2021-06-09 17:45:00|2336.5|2336.2|2337.9|2337.6|2338.6|2338.3|2336.4|2336.1|753
1623261000000|2021-06-09 17:50:00|2337.8|2337.5|2337.5|2337.2|2338|2337.7|2336.8|2336.5|573
1623261300000|2021-06-09 17:55:00|2337.4|2337.1|2337.9|2337.6|2338.3|2338|2337.2|2336.9|757
1623261600000|2021-06-09 18:00:00|2338.1|2337.8|2338.4|2338.1|2339.7|2339.4|2337.9|2337.6|903
1623261900000|2021-06-09 18:05:00|2338.3|2338|2337.1|2336.8|2339.1|2338.8|2336.9|2336.6|612
1623262200000|2021-06-09 18:10:00|2337|2336.7|2336.9|2336.6|2338|2337.7|2336.6|2336.3|694
1623262500000|2021-06-09 18:15:00|2336.8|2336.5|2336.3|2336|2338|2337.7|2335.9|2335.6|647
1623262800000|2021-06-09 18:20:00|2336.2|2335.9|2337.6|2337.3|2338.1|2337.8|2336|2335.7|713
1623263100000|2021-06-09 18:25:00|2337.5|2337.2|2337.7|2337.4|2338.7|2338.4|2337.1|2336.8|629
1623263400000|2021-06-09 18:30:00|2337.8|2337.5|2337.7|2337.4|2337.8|2337.5|2336.2|2335.9|1008
1623263700000|2021-06-09 18:35:00|2337.8|2337.5|2337.3|2337|2338.4|2338.1|2337.1|2336.8|788
1623264000000|2021-06-09 18:40:00|2337.2|2336.9|2337.8|2337.5|2338.6|2338.3|2337.1|2336.8|688
1623264300000|2021-06-09 18:45:00|2337.7|2337.4|2337.7|2337.4|2338.4|2338.1|2337.1|2336.8|737
1623264600000|2021-06-09 18:50:00|2337.8|2337.5|2339.4|2339.1|2339.5|2339.2|2337.7|2337.4|857
1623264900000|2021-06-09 18:55:00|2339.3|2339|2338|2337.7|2339.7|2339.4|2337.9|2337.6|738
1623265200000|2021-06-09 19:00:00|2337.8|2337.5|2338.2|2337.9|2338.7|2338.4|2336.7|2336.4|710
1623265500000|2021-06-09 19:05:00|2338.1|2337.8|2335.9|2335.6|2338.3|2338|2335.7|2335.4|702
1623265800000|2021-06-09 19:10:00|2336|2335.7|2336.6|2336.3|2338.2|2337.9|2335.9|2335.6|695
1623266100000|2021-06-09 19:15:00|2336.7|2336.4|2333.3|2333|2336.8|2336.5|2333|2332.7|1290
1623266400000|2021-06-09 19:20:00|2333.2|2332.9|2331.8|2331.5|2334.1|2333.8|2330.8|2330.5|1514
1623266700000|2021-06-09 19:25:00|2331.9|2331.6|2327.6|2327.3|2332.1|2331.8|2327.5|2327.2|2293
1623267000000|2021-06-09 19:30:00|2327.7|2327.4|2330.1|2329.8|2330.5|2330.2|2325|2324.7|3077
1623267300000|2021-06-09 19:35:00|2330|2329.7|2328.5|2328.2|2330.3|2330|2327.8|2327.5|1654
1623267600000|2021-06-09 19:40:00|2328.4|2328.1|2325.7|2325.4|2328.8|2328.5|2325.4|2325.1|1785
1623267900000|2021-06-09 19:45:00|2325.9|2325.6|2327.5|2327.2|2328.7|2328.4|2325.6|2325.3|2350
1623268200000|2021-06-09 19:50:00|2327.3|2327|2328.3|2328|2329.6|2329.3|2325.8|2325.5|2574
1623268500000|2021-06-09 19:55:00|2328.5|2328.2|2328.8|2328.5|2329.2|2328.9|2326.7|2326.4|8101
1623268800000|2021-06-09 20:00:00|2328.7|2328.4|2329.1|2328.8|2329.5|2329.2|2328.1|2327.8|2831
1623269100000|2021-06-09 20:05:00|2329.2|2328.9|2329.9|2329.6|2329.9|2329.6|2329.1|2328.8|1161
1623269400000|2021-06-09 20:10:00|2330|2329.7|2329.6|2328.8|2330|2329.7|2328.9|2328.6|1023
1623269700000|2021-06-09 20:15:00|2329.5|2328.7|2329.8|2329|2329.9|2329.1|2329.5|2328.7|0
1623270000000|2021-06-09 20:20:00|2329.9|2329.1|2330|2329.2|2330.3|2329.5|2329.8|2329|0
1623270300000|2021-06-09 20:25:00|2329.9|2329.1|2329.9|2329.1|2330.1|2329.3|2329.9|2329.1|0
1623270600000|2021-06-09 20:30:00|2329.8|2329|2328.8|2328.5|2329.9|2329.1|2328.8|2328.5|227
1623270900000|2021-06-09 20:35:00|2328.7|2328.4|2329.2|2328.9|2329.4|2329.1|2328.7|2328.4|157
1623271200000|2021-06-09 20:40:00|2329.1|2328.8|2329.3|2329|2329.5|2329.2|2329.1|2328.8|65
1623271500000|2021-06-09 20:45:00|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329|2328.7|142
1623271800000|2021-06-09 20:50:00|2329.5|2329.2|2329|2328.7|2329.5|2329.2|2328.9|2328.6|145
1623272100000|2021-06-09 20:55:00|2329.1|2328.8|2329.5|2328.7|2329.5|2329.1|2328.9|2328.6|171
1623272400000|2021-06-09 21:00:00|2329.4|2328.6|2329.3|2328.5|2329.5|2328.7|2329.3|2328.5|0
1623272700000|2021-06-09 21:05:00|2329.4|2328.6|2329.4|2328.6|2329.4|2328.6|2329.3|2328.5|0
1623273000000|2021-06-09 21:10:00|2329.3|2328.5|2329.6|2328.8|2329.6|2328.8|2329.3|2328.5|0
1623273300000|2021-06-09 21:15:00|2329.7|2328.9|2329.4|2328.6|2329.7|2328.9|2329.3|2328.5|0
1623273600000|2021-06-09 21:20:00|2329.3|2328.5|2329.4|2328.6|2329.5|2328.7|2329.3|2328.5|0
1623273900000|2021-06-09 21:25:00|2329.3|2328.5|2330.5|2329.7|2330.5|2329.7|2329.3|2328.5|0
1623274200000|2021-06-09 21:30:00|2330.4|2329.6|2330.3|2329.5|2330.4|2329.6|2330.3|2329.5|0
1623274500000|2021-06-09 21:35:00|2330.4|2329.6|2330.3|2329.5|2330.4|2329.6|2330.3|2329.5|0
1623274800000|2021-06-09 21:40:00|2330.4|2329.6|2330.4|2329.6|2330.5|2329.7|2330.3|2329.5|0
1623275100000|2021-06-09 21:45:00|2330.5|2329.7|2330.5|2329.7|2330.6|2329.8|2330.5|2329.7|0
1623275700000|2021-06-09 21:55:00|2330.6|2329.8|2330.5|2329.7|2330.6|2329.8|2330.5|2329.7|0
1623276000000|2021-06-09 22:00:00|2329.5|2329.2|2330.5|2330.2|2331.2|2330.9|2329.5|2329.2|163
1623276300000|2021-06-09 22:05:00|2330.4|2330.1|2329.6|2329.3|2330.4|2330.1|2329.2|2328.9|28
1623276600000|2021-06-09 22:10:00|2329.7|2329.4|2330|2329.7|2330|2329.7|2329.6|2329.3|32
1623276900000|2021-06-09 22:15:00|2329.8|2329.5|2330.4|2330.1|2330.4|2330.1|2329.8|2329.5|21
1623277200000|2021-06-09 22:20:00|2330.5|2330.2|2330.4|2330.1|2330.9|2330.6|2330.4|2330.1|27
1623277500000|2021-06-09 22:25:00|2330.7|2330.4|2328.5|2328.2|2331.3|2331|2328.5|2328.2|224
1623277800000|2021-06-09 22:30:00|2328.6|2328.3|2330.3|2330|2331.2|2330.9|2327.8|2327.5|911
1623278100000|2021-06-09 22:35:00|2330.2|2329.9|2330.3|2330|2330.6|2330.3|2330.2|2329.9|23
1623278400000|2021-06-09 22:40:00|2330.5|2330.2|2330.4|2330.1|2330.8|2330.5|2330.3|2330|68
1623278700000|2021-06-09 22:45:00|2330.3|2330|2330.4|2330.1|2330.7|2330.4|2330.1|2329.8|20
1623279000000|2021-06-09 22:50:00|2330.5|2330.2|2330.1|2329.8|2330.5|2330.2|2329.8|2329.5|12
1623279300000|2021-06-09 22:55:00|2330|2329.7|2330.4|2330.1|2330.6|2330.3|2329.9|2329.6|19
1623279600000|2021-06-09 23:00:00|2330.3|2330|2330|2329.7|2330.4|2330.1|2329.7|2329.4|28
1623279900000|2021-06-09 23:05:00|2330.1|2329.8|2330.3|2330|2330.3|2330|2329.2|2328.9|26
1623280200000|2021-06-09 23:10:00|2330.2|2329.9|2330|2329.7|2330.5|2330.2|2329.8|2329.5|97
1623280500000|2021-06-09 23:15:00|2330.1|2329.8|2330.3|2330|2330.5|2330.2|2329.9|2329.6|12
1623280800000|2021-06-09 23:20:00|2330.4|2330.1|2330.7|2330.4|2330.8|2330.5|2330.3|2330|34
1623281100000|2021-06-09 23:25:00|2330.8|2330.5|2331.3|2331|2331.3|2331|2330.7|2330.4|29
1623281400000|2021-06-09 23:30:00|2331.4|2331.1|2331.8|2331.5|2332|2331.7|2328.4|2328.1|897
1623281700000|2021-06-09 23:35:00|2331.6|2331.3|2330.8|2330.5|2331.6|2331.3|2330.5|2330.2|21
1623282000000|2021-06-09 23:40:00|2330.7|2330.4|2330.4|2330.1|2330.8|2330.5|2330.2|2329.9|23
1623282300000|2021-06-09 23:45:00|2330.3|2330|2330|2329.7|2330.3|2330|2329.4|2329.1|20
1623282600000|2021-06-09 23:50:00|2329.9|2329.6|2329.8|2329.5|2330.3|2330|2329.8|2329.5|15
1623282900000|2021-06-09 23:55:00|2329.9|2329.6|2329.9|2329.6|2330.1|2329.8|2329.1|2328.8|21
1623283200000|2021-06-10 00:00:00|2329.8|2329.5|2330.9|2330.6|2331.4|2331.1|2329.6|2329.3|60
1623283500000|2021-06-10 00:05:00|2330.8|2330.5|2330.6|2330.3|2331.2|2330.9|2330.4|2330.1|25
1623283800000|2021-06-10 00:10:00|2330.5|2330.2|2329.3|2329|2330.6|2330.3|2329.1|2328.8|19
1623284100000|2021-06-10 00:15:00|2329.2|2328.9|2329.8|2329.5|2330|2329.7|2329.1|2328.8|10
1623284400000|2021-06-10 00:20:00|2329.9|2329.6|2331.3|2331|2331.6|2331.3|2329.6|2329.3|22
1623284700000|2021-06-10 00:25:00|2331.2|2330.9|2331.1|2330.8|2331.8|2331.5|2330.6|2330.3|20
1623285000000|2021-06-10 00:30:00|2331|2330.7|2331|2330.7|2331.2|2330.9|2330.7|2330.4|20
1623285300000|2021-06-10 00:35:00|2331.1|2330.8|2330.8|2330.5|2331.1|2330.8|2330.6|2330.3|7
1623285600000|2021-06-10 00:40:00|2330.9|2330.6|2331.3|2331|2331.3|2331|2330.9|2330.6|31
1623285900000|2021-06-10 00:45:00|2331.2|2330.9|2330.7|2330.4|2331.3|2331|2330.6|2330.3|23
1623286200000|2021-06-10 00:50:00|2330.8|2330.5|2331.3|2331|2331.3|2331|2330.6|2330.3|12
1623286500000|2021-06-10 00:55:00|2331.2|2330.9|2330.6|2330.3|2331.3|2331|2330.6|2330.3|22
1623286800000|2021-06-10 01:00:00|2330.3|2330|2331|2330.7|2331|2330.7|2330.1|2329.8|34
1623287100000|2021-06-10 01:05:00|2331.1|2330.8|2331.3|2331|2332.7|2332.4|2331|2330.7|83
1623287400000|2021-06-10 01:10:00|2331|2330.7|2331.3|2331|2331.6|2331.3|2331|2330.7|25
1623287700000|2021-06-10 01:15:00|2331.2|2330.9|2330.3|2330|2331.3|2331|2330.1|2329.8|55
1623288000000|2021-06-10 01:20:00|2330.4|2330.1|2330.3|2330|2330.7|2330.4|2330.2|2329.9|7
1623288300000|2021-06-10 01:25:00|2330.2|2329.9|2330.6|2330.3|2330.7|2330.4|2330.2|2329.9|3
1623288600000|2021-06-10 01:30:00|2330.5|2330.2|2331.9|2331.6|2332|2331.7|2330.3|2330|24
1623288900000|2021-06-10 01:35:00|2332|2331.7|2332|2331.7|2332.7|2332.4|2331.8|2331.5|36
1623289200000|2021-06-10 01:40:00|2332.1|2331.8|2331.9|2331.6|2332.1|2331.8|2331.3|2331|27
1623289500000|2021-06-10 01:45:00|2332|2331.7|2331.8|2331.5|2332.4|2332.1|2331.3|2331|14
1623289800000|2021-06-10 01:50:00|2331.9|2331.6|2330.6|2330.3|2332|2331.7|2330.6|2330.3|49
1623290100000|2021-06-10 01:55:00|2330.7|2330.4|2331.2|2330.9|2331.3|2331|2330.5|2330.2|5
1623290400000|2021-06-10 02:00:00|2331.3|2331|2331.3|2331|2331.5|2331.2|2330.6|2330.3|12
1623290700000|2021-06-10 02:05:00|2331.2|2330.9|2330.8|2330.5|2331.5|2331.2|2330.7|2330.4|13
1623291000000|2021-06-10 02:10:00|2330.9|2330.6|2330.8|2330.5|2331.1|2330.8|2330.6|2330.3|21
1623291300000|2021-06-10 02:15:00|2330.9|2330.6|2331.4|2331.1|2331.7|2331.4|2330.8|2330.5|35
1623291600000|2021-06-10 02:20:00|2331.5|2331.2|2332|2331.7|2332|2331.7|2331.3|2331|69
1623291900000|2021-06-10 02:25:00|2331.9|2331.6|2331.9|2331.6|2332.1|2331.8|2331.8|2331.5|28
1623292200000|2021-06-10 02:30:00|2332|2331.7|2331.4|2331.1|2332.6|2332.3|2331.3|2331|59
1623292500000|2021-06-10 02:35:00|2331.5|2331.2|2331.3|2331|2331.5|2331.2|2330.9|2330.6|9
1623292800000|2021-06-10 02:40:00|2331.2|2330.9|2331|2330.7|2331.5|2331.2|2331|2330.7|16
1623293100000|2021-06-10 02:45:00|2331.1|2330.8|2330.6|2330.3|2331.3|2331|2330.4|2330.1|19
1623293400000|2021-06-10 02:50:00|2330.7|2330.4|2330.7|2330.4|2330.9|2330.6|2330.6|2330.3|37
1623293700000|2021-06-10 02:55:00|2330.8|2330.5|2330.7|2330.4|2331.3|2331|2330.7|2330.4|24
1623294000000|2021-06-10 03:00:00|2330.6|2330.3|2331|2330.7|2331.2|2330.9|2330.6|2330.3|18
1623294300000|2021-06-10 03:05:00|2330.9|2330.6|2331.1|2330.8|2331.3|2331|2330.7|2330.4|3
1623294600000|2021-06-10 03:10:00|2331|2330.7|2331.1|2330.8|2331.2|2330.9|2331|2330.7|3
1623294900000|2021-06-10 03:15:00|2331.2|2330.9|2331.2|2330.9|2331.4|2331.1|2331|2330.7|3
1623295200000|2021-06-10 03:20:00|2331.3|2331|2330.7|2330.4|2331.4|2331.1|2330.6|2330.3|3
1623295500000|2021-06-10 03:25:00|2330.6|2330.3|2331|2330.7|2331|2330.7|2330.6|2330.3|5
1623295800000|2021-06-10 03:30:00|2330.9|2330.6|2331.2|2330.9|2331.3|2331|2330.9|2330.6|18
1623296100000|2021-06-10 03:35:00|2331.3|2331|2331.6|2331.3|2331.6|2331.3|2331.3|2331|19
1623296400000|2021-06-10 03:40:00|2331.5|2331.2|2331.5|2331.2|2331.8|2331.5|2331.4|2331.1|28
1623296700000|2021-06-10 03:45:00|2331.4|2331.1|2331.6|2331.3|2331.7|2331.4|2331.4|2331.1|9
1623297000000|2021-06-10 03:50:00|2331.5|2331.2|2332|2331.7|2332|2331.7|2331.5|2331.2|66
1623297300000|2021-06-10 03:55:00|2331.9|2331.6|2332.2|2331.9|2332.3|2332|2331.8|2331.5|15
1623297600000|2021-06-10 04:00:00|2332|2331.7|2331.8|2331.5|2332|2331.7|2331.8|2331.5|15
1623297900000|2021-06-10 04:05:00|2331.9|2331.6|2331.8|2331.5|2332|2331.7|2331.7|2331.4|5
1623298200000|2021-06-10 04:10:00|2331.9|2331.6|2331.7|2331.4|2332|2331.7|2331.6|2331.3|3
1623298500000|2021-06-10 04:15:00|2331.8|2331.5|2331.3|2331|2331.8|2331.5|2331.3|2331|12
1623298800000|2021-06-10 04:20:00|2331.2|2330.9|2331.3|2331|2331.3|2331|2331|2330.7|22
1623299100000|2021-06-10 04:25:00|2331.2|2330.9|2331|2330.7|2331.2|2330.9|2331|2330.7|9
1623299400000|2021-06-10 04:30:00|2331.1|2330.8|2330.9|2330.6|2331.1|2330.8|2330.9|2330.6|9
1623299700000|2021-06-10 04:35:00|2330.8|2330.5|2330.6|2330.3|2331|2330.7|2330.6|2330.3|146
1623300000000|2021-06-10 04:40:00|2330.7|2330.4|2330.9|2330.6|2330.9|2330.6|2330.7|2330.4|5
1623300300000|2021-06-10 04:45:00|2331|2330.7|2331.6|2331.3|2331.6|2331.3|2331|2330.7|5
1623300600000|2021-06-10 04:50:00|2331.7|2331.4|2331.4|2331.1|2331.7|2331.4|2331.3|2331|4
1623300900000|2021-06-10 04:55:00|2331.3|2331|2331|2330.7|2331.4|2331.1|2330.7|2330.4|13
1623301200000|2021-06-10 05:00:00|2331.1|2330.8|2331.1|2330.8|2331.2|2330.9|2330.8|2330.5|10
1623301500000|2021-06-10 05:05:00|2331.2|2330.9|2331|2330.7|2331.2|2330.9|2330.6|2330.3|11
1623301800000|2021-06-10 05:10:00|2331.1|2330.8|2330.9|2330.6|2331.1|2330.8|2330.8|2330.5|8
1623302100000|2021-06-10 05:15:00|2331|2330.7|2330.2|2329.9|2331|2330.7|2330.1|2329.8|21
1623302400000|2021-06-10 05:20:00|2330.1|2329.8|2330.3|2330|2330.6|2330.3|2330.1|2329.8|11
1623302700000|2021-06-10 05:25:00|2330.4|2330.1|2330.2|2329.9|2330.4|2330.1|2330|2329.7|24
1623303000000|2021-06-10 05:30:00|2330.3|2330|2329.5|2329.2|2330.3|2330|2329.3|2329|61
1623303300000|2021-06-10 05:35:00|2329.4|2329.1|2329.4|2329.1|2329.7|2329.4|2329.4|2329.1|23
1623303600000|2021-06-10 05:40:00|2329.3|2329|2329.5|2329.2|2329.5|2329.2|2328.5|2328.2|20
1623303900000|2021-06-10 05:45:00|2329.4|2329.1|2330.3|2330|2330.7|2330.4|2329.4|2329.1|21
1623304200000|2021-06-10 05:50:00|2330.2|2329.9|2329.9|2329.6|2330.3|2330|2329.7|2329.4|14
1623304500000|2021-06-10 05:55:00|2329.8|2329.5|2329.9|2329.6|2330.1|2329.8|2329.7|2329.4|12
1623304800000|2021-06-10 06:00:00|2329.6|2329.3|2328.8|2328.5|2329.9|2329.6|2328.5|2328.2|55
1623305100000|2021-06-10 06:05:00|2328.7|2328.4|2328.6|2328.3|2329.8|2329.5|2328.5|2328.2|29
1623305400000|2021-06-10 06:10:00|2328.7|2328.4|2328.7|2328.4|2328.8|2328.5|2327.7|2327.4|16
1623305700000|2021-06-10 06:15:00|2328.8|2328.5|2329.3|2329|2329.4|2329.1|2328.6|2328.3|10
1623306000000|2021-06-10 06:20:00|2329.4|2329.1|2329.4|2329.1|2329.5|2329.2|2329|2328.7|6
1623306300000|2021-06-10 06:25:00|2329.5|2329.2|2329.4|2329.1|2329.9|2329.6|2329.4|2329.1|15
1623306600000|2021-06-10 06:30:00|2329.5|2329.2|2328.9|2328.6|2329.5|2329.2|2328.8|2328.5|30
1623306900000|2021-06-10 06:35:00|2328.8|2328.5|2327.7|2327.4|2328.8|2328.5|2327.2|2326.9|146
1623307200000|2021-06-10 06:40:00|2327.6|2327.3|2328.3|2328|2328.4|2328.1|2327.5|2327.2|17
1623307500000|2021-06-10 06:45:00|2328.4|2328.1|2328.2|2327.9|2328.8|2328.5|2327.7|2327.4|22
1623307800000|2021-06-10 06:50:00|2328|2327.7|2328.3|2328|2328.6|2328.3|2327.8|2327.5|29
1623308100000|2021-06-10 06:55:00|2328.2|2327.9|2328.6|2328.3|2328.9|2328.6|2327.9|2327.6|46
1623308400000|2021-06-10 07:00:00|2328.8|2328.5|2328.7|2328.4|2329.1|2328.8|2327.6|2327.3|130
1623308700000|2021-06-10 07:05:00|2328.9|2328.6|2328.1|2327.8|2329.2|2328.9|2327.9|2327.6|146
1623309000000|2021-06-10 07:10:00|2328|2327.7|2325.1|2324.8|2328.2|2327.9|2322.8|2322.5|543
1623309300000|2021-06-10 07:15:00|2325.2|2324.9|2326.5|2326.2|2326.7|2326.4|2324.8|2324.5|143
1623309600000|2021-06-10 07:20:00|2326.7|2326.4|2326.6|2326.3|2327.7|2327.4|2326|2325.7|74
1623309900000|2021-06-10 07:25:00|2326.7|2326.4|2327.5|2327.2|2328.4|2328.1|2326.7|2326.4|223
1623310200000|2021-06-10 07:30:00|2327.4|2327.1|2326.2|2325.9|2328.3|2328|2325.9|2325.6|137
1623310500000|2021-06-10 07:35:00|2326|2325.7|2327.3|2327|2327.3|2327|2325.9|2325.6|18
1623310800000|2021-06-10 07:40:00|2327.4|2327.1|2328.2|2327.9|2328.6|2328.3|2327.3|2327|31
1623311100000|2021-06-10 07:45:00|2328.1|2327.8|2329.8|2329.5|2329.8|2329.5|2327.5|2327.2|58
1623311400000|2021-06-10 07:50:00|2329.7|2329.4|2329.2|2328.9|2330|2329.7|2328.8|2328.5|28
1623311700000|2021-06-10 07:55:00|2329.1|2328.8|2330|2329.7|2330.1|2329.8|2328.9|2328.6|59
1623312000000|2021-06-10 08:00:00|2329.9|2329.6|2328.4|2328.1|2330.1|2329.8|2327.6|2327.3|96
1623312300000|2021-06-10 08:05:00|2328.3|2328|2328|2327.7|2328.9|2328.6|2327.7|2327.4|81
1623312600000|2021-06-10 08:10:00|2328.1|2327.8|2328.6|2328.3|2328.7|2328.4|2327.4|2327.1|63
1623312900000|2021-06-10 08:15:00|2328.5|2328.2|2327.9|2327.6|2329.2|2328.9|2327.9|2327.6|60
1623313200000|2021-06-10 08:20:00|2328|2327.7|2328.2|2327.9|2328.5|2328.2|2327.5|2327.2|46
1623313500000|2021-06-10 08:25:00|2328.1|2327.8|2326.5|2326.2|2328.6|2328.3|2326.5|2326.2|139
1623313800000|2021-06-10 08:30:00|2326.7|2326.4|2328.5|2328.2|2328.5|2328.2|2326|2325.7|85
1623314100000|2021-06-10 08:35:00|2328.4|2328.1|2328.9|2328.6|2330|2329.7|2328.4|2328.1|70
1623314400000|2021-06-10 08:40:00|2329|2328.7|2329.2|2328.9|2329.9|2329.6|2328.7|2328.4|34
1623314700000|2021-06-10 08:45:00|2329.1|2328.8|2328.6|2328.3|2329.4|2329.1|2328.5|2328.2|28
1623315000000|2021-06-10 08:50:00|2328.5|2328.2|2329.7|2329.4|2330.4|2330.1|2328.5|2328.2|88
1623315300000|2021-06-10 08:55:00|2329.8|2329.5|2329.8|2329.5|2330|2329.7|2329.5|2329.2|99
1623315600000|2021-06-10 09:00:00|2329.9|2329.6|2330|2329.7|2330.3|2330|2329.5|2329.2|63
1623315900000|2021-06-10 09:05:00|2329.8|2329.5|2329.7|2329.4|2330.3|2330|2329.6|2329.3|41
1623316200000|2021-06-10 09:10:00|2329.6|2329.3|2329.7|2329.4|2330.3|2330|2329.5|2329.2|27
1623316500000|2021-06-10 09:15:00|2329.6|2329.3|2331.2|2330.9|2331.2|2330.9|2329.5|2329.2|41
1623316800000|2021-06-10 09:20:00|2331.1|2330.8|2329.8|2329.5|2331.2|2330.9|2329.7|2329.4|48
1623317100000|2021-06-10 09:25:00|2329.9|2329.6|2330.5|2330.2|2330.9|2330.6|2329.8|2329.5|34
1623317400000|2021-06-10 09:30:00|2330.3|2330|2331.3|2331|2331.5|2331.2|2329.7|2329.4|63
1623317700000|2021-06-10 09:35:00|2331.4|2331.1|2331.1|2330.8|2331.6|2331.3|2330.3|2330|27
1623318000000|2021-06-10 09:40:00|2331.2|2330.9|2331.1|2330.8|2331.9|2331.6|2330.9|2330.6|56
1623318300000|2021-06-10 09:45:00|2331|2330.7|2329.4|2329.1|2331.2|2330.9|2329.3|2329|169
1623318600000|2021-06-10 09:50:00|2329.5|2329.2|2329.4|2329.1|2330.1|2329.8|2329.1|2328.8|193
1623318900000|2021-06-10 09:55:00|2329.5|2329.2|2330.6|2330.3|2331.1|2330.8|2329.4|2329.1|147
1623319200000|2021-06-10 10:00:00|2330.7|2330.4|2331.3|2331|2331.6|2331.3|2330.2|2329.9|79
1623319500000|2021-06-10 10:05:00|2331.4|2331.1|2332.3|2332|2332.4|2332.1|2330.8|2330.5|69
1623319800000|2021-06-10 10:10:00|2332.1|2331.8|2332.3|2332|2333.2|2332.9|2331.6|2331.3|117
1623320100000|2021-06-10 10:15:00|2332.2|2331.9|2331.8|2331.5|2332.4|2332.1|2331.6|2331.3|71
1623320400000|2021-06-10 10:20:00|2331.9|2331.6|2332.4|2332.1|2332.8|2332.5|2331.9|2331.6|52
1623320700000|2021-06-10 10:25:00|2332.5|2332.2|2331.3|2331|2332.5|2332.2|2331.3|2331|84
1623321000000|2021-06-10 10:30:00|2331.4|2331.1|2333.1|2332.8|2333.1|2332.8|2330.8|2330.5|464
1623321300000|2021-06-10 10:35:00|2333|2332.7|2332.3|2332|2333.1|2332.8|2331.8|2331.5|58
1623321600000|2021-06-10 10:40:00|2332.4|2332.1|2333.6|2333.3|2334|2333.7|2332.2|2331.9|850
1623321900000|2021-06-10 10:45:00|2333.8|2333.5|2332.7|2332.4|2334.7|2334.4|2332.3|2332|370
1623322200000|2021-06-10 10:50:00|2332.6|2332.3|2332.7|2332.4|2333.3|2333|2332.6|2332.3|60
1623322500000|2021-06-10 10:55:00|2332.8|2332.5|2331.5|2331.2|2333|2332.7|2331.5|2331.2|103
1623322800000|2021-06-10 11:00:00|2331.4|2331.1|2330.7|2330.4|2332.1|2331.8|2330.7|2330.4|207
1623323100000|2021-06-10 11:05:00|2330.8|2330.5|2330.6|2330.3|2331.4|2331.1|2329.6|2329.3|150
1623323400000|2021-06-10 11:10:00|2330.8|2330.5|2332.2|2331.9|2332.3|2332|2330.6|2330.3|320
1623323700000|2021-06-10 11:15:00|2332.3|2332|2332.1|2331.8|2333.5|2333.2|2331.7|2331.4|142
1623324000000|2021-06-10 11:20:00|2332|2331.7|2331.4|2331.1|2332.4|2332.1|2331|2330.7|111
1623324300000|2021-06-10 11:25:00|2331.5|2331.2|2330.5|2330.2|2331.6|2331.3|2329.6|2329.3|74
1623324600000|2021-06-10 11:30:00|2330.6|2330.3|2327.2|2326.9|2330.6|2330.3|2326.2|2325.9|252
1623324900000|2021-06-10 11:35:00|2327.1|2326.8|2328|2327.7|2328.8|2328.5|2326.6|2326.3|174
1623325200000|2021-06-10 11:40:00|2328.1|2327.8|2329|2328.7|2329.2|2328.9|2328|2327.7|118
1623325500000|2021-06-10 11:45:00|2328.9|2328.6|2331.2|2330.9|2333.4|2333.1|2328.9|2328.6|325
1623325800000|2021-06-10 11:50:00|2331.3|2331|2332.4|2332.1|2332.5|2332.2|2330.2|2329.9|236
1623326100000|2021-06-10 11:55:00|2332.3|2332|2331.3|2331|2332.8|2332.5|2331.3|2331|183
1623326400000|2021-06-10 12:00:00|2331.1|2330.8|2330.3|2330|2331.7|2331.4|2329.7|2329.4|282
1623326700000|2021-06-10 12:05:00|2330.2|2329.9|2330.4|2330.1|2331.7|2331.4|2329.9|2329.6|268
1623327000000|2021-06-10 12:10:00|2330.3|2330|2329.9|2329.6|2331|2330.7|2329.5|2329.2|232
1623327300000|2021-06-10 12:15:00|2330|2329.7|2328.8|2328.5|2330.8|2330.5|2328.5|2328.2|217
1623327600000|2021-06-10 12:20:00|2328.9|2328.6|2329.7|2329.4|2330.5|2330.2|2328.9|2328.6|270
1623327900000|2021-06-10 12:25:00|2329.6|2329.3|2328.2|2327.9|2329.7|2329.4|2327.1|2326.8|448
1623328200000|2021-06-10 12:30:00|2328.3|2328|2328.2|2327.9|2329.3|2329|2319|2318.7|2562
1623328500000|2021-06-10 12:35:00|2328|2327.7|2333.2|2332.9|2333.4|2333.1|2328|2327.7|1300
1623328800000|2021-06-10 12:40:00|2333.1|2332.8|2335.7|2335.4|2338.1|2337.8|2333.1|2332.8|2071
1623329100000|2021-06-10 12:45:00|2335.9|2335.6|2337.2|2336.9|2337.2|2336.9|2334.5|2334.2|773
1623329400000|2021-06-10 12:50:00|2337.1|2336.8|2334.5|2334.2|2337.7|2337.4|2334.5|2334.2|633
1623329700000|2021-06-10 12:55:00|2334.6|2334.3|2336.7|2336.4|2337.3|2337|2334.4|2334.1|931
1623330000000|2021-06-10 13:00:00|2336.5|2336.2|2335.6|2335.3|2338.4|2338.1|2335.6|2335.3|1128
1623330300000|2021-06-10 13:05:00|2335.9|2335.6|2335.5|2335.2|2336.4|2336.1|2334.2|2333.9|560
1623330600000|2021-06-10 13:10:00|2335.6|2335.3|2335.2|2334.9|2336.3|2336|2334.9|2334.6|490
1623330900000|2021-06-10 13:15:00|2335.1|2334.8|2335.9|2335.6|2336.2|2335.9|2334.9|2334.6|453
1623331200000|2021-06-10 13:20:00|2335.8|2335.5|2336.5|2336.2|2337.3|2337|2335.6|2335.3|586
1623331500000|2021-06-10 13:25:00|2336.6|2336.3|2334.8|2334.5|2337.4|2337.1|2334.8|2334.5|603
1623331800000|2021-06-10 13:30:00|2334.9|2334.6|2327.3|2327|2337.9|2337.6|2324.3|2324|7496
1623332100000|2021-06-10 13:35:00|2327.4|2327.1|2338.5|2338.2|2340.1|2339.8|2326.4|2326.1|6187
1623332400000|2021-06-10 13:40:00|2338.6|2338.3|2333.5|2333.2|2340.1|2339.8|2329.4|2329.1|4598
1623332700000|2021-06-10 13:45:00|2333.2|2332.9|2330.3|2330|2334.9|2334.6|2329.9|2329.6|2370
1623333000000|2021-06-10 13:50:00|2330.2|2329.9|2328.5|2328.2|2331.4|2331.1|2327.4|2327.1|2156
1623333300000|2021-06-10 13:55:00|2328.7|2328.4|2326.9|2326.6|2331.1|2330.8|2326.6|2326.3|2630
1623333600000|2021-06-10 14:00:00|2327|2326.7|2328.7|2328.4|2330.2|2329.9|2325|2324.7|3165
1623333900000|2021-06-10 14:05:00|2328.6|2328.3|2327.4|2327.1|2332.1|2331.8|2327.4|2327.1|2370
1623334200000|2021-06-10 14:10:00|2327.3|2327|2324.9|2324.6|2328.4|2328.1|2323|2322.7|2513
1623334500000|2021-06-10 14:15:00|2325|2324.7|2324.4|2324.1|2326.4|2326.1|2323.4|2323.1|2438
1623334800000|2021-06-10 14:20:00|2324.1|2323.8|2321.1|2320.8|2325.1|2324.8|2319.5|2319.2|2306
1623335100000|2021-06-10 14:25:00|2321|2320.7|2322.3|2322|2323.4|2323.1|2320.6|2320.3|1724
1623335400000|2021-06-10 14:30:00|2322.4|2322.1|2321.1|2320.8|2323|2322.7|2319.8|2319.5|2175
1623335700000|2021-06-10 14:35:00|2321.2|2320.9|2316|2315.7|2322.5|2322.2|2315.7|2315.4|2143
1623336000000|2021-06-10 14:40:00|2316.1|2315.8|2314|2313.7|2316.2|2315.9|2313.6|2313.3|2678
1623336300000|2021-06-10 14:45:00|2314.1|2313.8|2310.5|2310.2|2314.2|2313.9|2310.1|2309.8|3534
1623336600000|2021-06-10 14:50:00|2310.6|2310.3|2309.2|2308.9|2313.5|2313.2|2309.2|2308.9|3220
1623336900000|2021-06-10 14:55:00|2309.1|2308.8|2315.3|2315|2315.5|2315.2|2307.1|2306.8|3260
1623337200000|2021-06-10 15:00:00|2315.4|2315.1|2314.5|2314.2|2315.8|2315.5|2312.1|2311.8|2099
1623337500000|2021-06-10 15:05:00|2314.6|2314.3|2316.5|2316.2|2317.5|2317.2|2311.5|2311.2|4287
1623337800000|2021-06-10 15:10:00|2316.8|2316.5|2314.2|2313.9|2317.3|2317|2313.8|2313.5|1403
1623338100000|2021-06-10 15:15:00|2314.1|2313.8|2314.6|2314.3|2316.4|2316.1|2313.6|2313.3|1446
1623338400000|2021-06-10 15:20:00|2314.5|2314.2|2315|2314.7|2316.4|2316.1|2313.7|2313.4|3385
1623338700000|2021-06-10 15:25:00|2314.8|2314.5|2314.3|2314|2315.5|2315.2|2313.3|2313|3062
1623339000000|2021-06-10 15:30:00|2314.4|2314.1|2314|2313.7|2314.9|2314.6|2312.6|2312.3|1175
1623339300000|2021-06-10 15:35:00|2313.9|2313.6|2313.5|2313.2|2314.7|2314.4|2312.5|2312.2|887
1623339600000|2021-06-10 15:40:00|2313.6|2313.3|2310.9|2310.6|2314|2313.7|2308.9|2308.6|1943
1623339900000|2021-06-10 15:45:00|2311|2310.7|2311.9|2311.6|2312.8|2312.5|2310.6|2310.3|1523
1623340200000|2021-06-10 15:50:00|2312|2311.7|2310.9|2310.6|2312.7|2312.4|2309.4|2309.1|1429
1623340500000|2021-06-10 15:55:00|2310.8|2310.5|2313.2|2312.9|2313.2|2312.9|2310.7|2310.4|1130
1623340800000|2021-06-10 16:00:00|2313.1|2312.8|2312.7|2312.4|2314|2313.7|2312.1|2311.8|2017
1623341100000|2021-06-10 16:05:00|2312.8|2312.5|2309|2308.7|2313.5|2313.2|2307.7|2307.4|1215
1623341400000|2021-06-10 16:10:00|2308.9|2308.6|2307.9|2307.6|2309.4|2309.1|2306.4|2306.1|1455
1623341700000|2021-06-10 16:15:00|2308.1|2307.8|2311.3|2311|2312|2311.7|2308|2307.7|1527
1623342000000|2021-06-10 16:20:00|2311.2|2310.9|2312.1|2311.8|2312.1|2311.8|2310|2309.7|917
1623342300000|2021-06-10 16:25:00|2312.2|2311.9|2311.1|2310.8|2312.4|2312.1|2310.6|2310.3|1248
1623342600000|2021-06-10 16:30:00|2311.2|2310.9|2313.3|2313|2313.3|2313|2310.8|2310.5|1251
1623342900000|2021-06-10 16:35:00|2313.2|2312.9|2315.9|2315.6|2316.3|2316|2312.7|2312.4|1160
1623343200000|2021-06-10 16:40:00|2316|2315.7|2314.8|2314.5|2316|2315.7|2313.9|2313.6|857
1623343500000|2021-06-10 16:45:00|2314.9|2314.6|2315.4|2315.1|2315.5|2315.2|2313.4|2313.1|1443
1623343800000|2021-06-10 16:50:00|2315.5|2315.2|2316.9|2316.6|2317|2316.7|2315.4|2315.1|1731
1623344100000|2021-06-10 16:55:00|2316.8|2316.5|2316.6|2316.3|2317|2316.7|2315.4|2315.1|1006
1623344400000|2021-06-10 17:00:00|2316.5|2316.2|2317.6|2317.3|2317.7|2317.4|2315.6|2315.3|1135
1623344700000|2021-06-10 17:05:00|2317.7|2317.4|2319|2318.7|2319.1|2318.8|2317.1|2316.8|3259
1623345000000|2021-06-10 17:10:00|2319.1|2318.8|2319.8|2319.5|2320.5|2320.2|2318.7|2318.4|860
1623345300000|2021-06-10 17:15:00|2319.9|2319.6|2320.3|2320|2320.8|2320.5|2319.7|2319.4|665
1623345600000|2021-06-10 17:20:00|2320.2|2319.9|2320.6|2320.3|2321.6|2321.3|2319.7|2319.4|717
1623345900000|2021-06-10 17:25:00|2320.7|2320.4|2318.7|2318.4|2320.9|2320.6|2317.7|2317.4|1313
1623346200000|2021-06-10 17:30:00|2319.1|2318.8|2318.8|2318.5|2319.1|2318.8|2317.1|2316.8|746
1623346500000|2021-06-10 17:35:00|2318.9|2318.6|2318.4|2318.1|2319.1|2318.8|2317.8|2317.5|854
1623346800000|2021-06-10 17:40:00|2318.5|2318.2|2318.3|2318|2318.8|2318.5|2318|2317.7|580
1623347100000|2021-06-10 17:45:00|2318.4|2318.1|2318.6|2318.3|2319.6|2319.3|2318|2317.7|427
1623347400000|2021-06-10 17:50:00|2318.5|2318.2|2319|2318.7|2319.1|2318.8|2317.8|2317.5|1006
1623347700000|2021-06-10 17:55:00|2319.1|2318.8|2317.9|2317.6|2319.1|2318.8|2317.8|2317.5|545
1623348000000|2021-06-10 18:00:00|2318|2317.7|2319.9|2319.6|2320.3|2320|2317.5|2317.2|914
1623348300000|2021-06-10 18:05:00|2320|2319.7|2319.4|2319.1|2321|2320.7|2319.4|2319.1|757
1623348600000|2021-06-10 18:10:00|2319.5|2319.2|2318.9|2318.6|2319.6|2319.3|2318.1|2317.8|541
1623348900000|2021-06-10 18:15:00|2318.8|2318.5|2319.6|2319.3|2319.7|2319.4|2318.4|2318.1|587
1623349200000|2021-06-10 18:20:00|2319.4|2319.1|2317.4|2317.1|2319.5|2319.2|2316.7|2316.4|1250
1623349500000|2021-06-10 18:25:00|2317.3|2317|2316.2|2315.9|2318|2317.7|2315.5|2315.2|1165
1623349800000|2021-06-10 18:30:00|2316.5|2316.2|2317.4|2317.1|2318.2|2317.9|2316.5|2316.2|876
1623350100000|2021-06-10 18:35:00|2317.2|2316.9|2317.4|2317.1|2318.2|2317.9|2316.5|2316.2|739
1623350400000|2021-06-10 18:40:00|2317.5|2317.2|2318.1|2317.8|2318.5|2318.2|2316.8|2316.5|850
1623350700000|2021-06-10 18:45:00|2318|2317.7|2317.5|2317.2|2318.1|2317.8|2316.8|2316.5|1086
1623351000000|2021-06-10 18:50:00|2317.6|2317.3|2318.8|2318.5|2319.6|2319.3|2317.6|2317.3|778
1623351300000|2021-06-10 18:55:00|2318.6|2318.3|2318.4|2318.1|2319.5|2319.2|2318|2317.7|952
1623351600000|2021-06-10 19:00:00|2318.5|2318.2|2316.7|2316.4|2319|2318.7|2316.5|2316.2|1107
1623351900000|2021-06-10 19:05:00|2316.6|2316.3|2318.6|2318.3|2318.6|2318.3|2316.4|2316.1|708
1623352200000|2021-06-10 19:10:00|2318.7|2318.4|2317.7|2317.4|2319|2318.7|2317.1|2316.8|1680
1623352500000|2021-06-10 19:15:00|2317.6|2317.3|2317.5|2317.2|2318|2317.7|2316.8|2316.5|540
1623352800000|2021-06-10 19:20:00|2317.6|2317.3|2316.7|2316.4|2318.3|2318|2316.5|2316.2|1312
1623353100000|2021-06-10 19:25:00|2316.6|2316.3|2314.8|2314.5|2316.8|2316.5|2314.3|2314|1232
1623353400000|2021-06-10 19:30:00|2314.7|2314.4|2311.4|2311.1|2316|2315.7|2311.3|2311|2118
1623353700000|2021-06-10 19:35:00|2311.5|2311.2|2313.3|2313|2313.9|2313.6|2309.3|2309|1363
1623354000000|2021-06-10 19:40:00|2313.4|2313.1|2313.9|2313.6|2314.2|2313.9|2312.4|2312.1|818
1623354300000|2021-06-10 19:45:00|2314|2313.7|2309.2|2308.9|2314.1|2313.8|2308.9|2308.6|2687
1623354600000|2021-06-10 19:50:00|2309.3|2309|2312.3|2312|2313.6|2313.3|2309.3|2309|2512
1623354900000|2021-06-10 19:55:00|2312.1|2311.8|2311.1|2310.8|2312.7|2312.4|2310.3|2310|9095
1623355200000|2021-06-10 20:00:00|2311|2310.7|2309.2|2308.9|2312.6|2312.3|2309.1|2308.8|4581
1623355500000|2021-06-10 20:05:00|2309.1|2308.8|2310.7|2310.4|2311.1|2310.8|2309.1|2308.8|750
1623355800000|2021-06-10 20:10:00|2310.8|2310.5|2311.3|2310.5|2311.6|2311.3|2310.4|2310.1|925
1623356100000|2021-06-10 20:15:00|2311.4|2310.6|2311.3|2310.5|2311.5|2310.7|2311|2310.2|0
1623356400000|2021-06-10 20:20:00|2311.2|2310.4|2311.2|2310.4|2311.3|2310.5|2311|2310.2|0
1623356700000|2021-06-10 20:25:00|2311.3|2310.5|2311.5|2310.7|2311.5|2310.7|2311.3|2310.5|0
1623357000000|2021-06-10 20:30:00|2311.3|2310.5|2311.2|2310.9|2311.7|2311.4|2310.8|2310.5|137
1623357300000|2021-06-10 20:35:00|2311.3|2311|2312.6|2312.3|2312.6|2312.3|2311.2|2310.9|76
1623357600000|2021-06-10 20:40:00|2312.5|2312.2|2310.9|2310.6|2312.6|2312.3|2310.7|2310.4|82
1623357900000|2021-06-10 20:45:00|2311|2310.7|2310.1|2309.8|2311.4|2311.1|2310|2309.7|192
1623358200000|2021-06-10 20:50:00|2309.9|2309.6|2311|2310.7|2311.2|2310.9|2309.9|2309.6|165
1623358500000|2021-06-10 20:55:00|2311.1|2310.8|2311.2|2310.4|2311.6|2311.3|2310.2|2309.9|127
1623358800000|2021-06-10 21:00:00|2311.1|2310.3|2311.1|2310.3|2311.2|2310.4|2311.1|2310.3|0
1623359100000|2021-06-10 21:05:00|2311.2|2310.4|2311|2310.2|2311.2|2310.4|2311|2310.2|0
1623359400000|2021-06-10 21:10:00|2311.1|2310.3|2311.1|2310.3|2311.2|2310.4|2310.9|2310.1|0
1623359700000|2021-06-10 21:15:00|2311.2|2310.4|2311.4|2310.6|2311.4|2310.6|2311.1|2310.3|0
1623361800000|2021-06-10 21:50:00|2311.5|2310.7|2311.5|2310.7|2311.5|2310.7|2311.5|2310.7|0
1623362100000|2021-06-10 21:55:00|2311.6|2310.8|2311.6|2310.8|2311.6|2310.8|2311.5|2310.7|0
1623362400000|2021-06-10 22:00:00|2312.4|2312.1|2311.4|2311.1|2312.8|2312.5|2311.2|2310.9|72
1623362700000|2021-06-10 22:05:00|2311.5|2311.2|2312|2311.7|2312.2|2311.9|2311.5|2311.2|27
1623363000000|2021-06-10 22:10:00|2312.2|2311.9|2312|2311.7|2312.4|2312.1|2312|2311.7|37
1623363300000|2021-06-10 22:15:00|2312.1|2311.8|2311.6|2311.3|2312.3|2312|2311.6|2311.3|25
1623363600000|2021-06-10 22:20:00|2311.7|2311.4|2312.2|2311.9|2312.3|2312|2311.6|2311.3|21
1623363900000|2021-06-10 22:25:00|2312.1|2311.8|2312.3|2312|2312.3|2312|2311.9|2311.6|26
1623364200000|2021-06-10 22:30:00|2312.4|2312.1|2312.4|2312.1|2312.4|2312.1|2312|2311.7|23
1623364500000|2021-06-10 22:35:00|2312.3|2312|2312.3|2312|2312.4|2312.1|2312.2|2311.9|10
1623364800000|2021-06-10 22:40:00|2312.4|2312.1|2312.2|2311.9|2312.4|2312.1|2312|2311.7|10
1623365100000|2021-06-10 22:45:00|2312.4|2312.1|2312.1|2311.8|2312.4|2312.1|2311.8|2311.5|15
1623365400000|2021-06-10 22:50:00|2311.9|2311.6|2312.4|2312.1|2312.4|2312.1|2311.9|2311.6|12
1623365700000|2021-06-10 22:55:00|2312.3|2312|2312.1|2311.8|2312.4|2312.1|2312.1|2311.8|4
1623366000000|2021-06-10 23:00:00|2312.2|2311.9|2312.4|2312.1|2312.4|2312.1|2312.2|2311.9|13
1623366300000|2021-06-10 23:05:00|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.2|2311.9|9
1623366600000|2021-06-10 23:10:00|2312.2|2311.9|2311.5|2311.2|2312.2|2311.9|2311.5|2311.2|18
1623366900000|2021-06-10 23:15:00|2311.4|2311.1|2311.9|2311.6|2311.9|2311.6|2311.4|2311.1|8
1623367200000|2021-06-10 23:20:00|2311.8|2311.5|2311.5|2311.2|2312|2311.7|2311.4|2311.1|27
1623367500000|2021-06-10 23:25:00|2311.6|2311.3|2312.1|2311.8|2312.1|2311.8|2311.6|2311.3|4
1623367800000|2021-06-10 23:30:00|2312.2|2311.9|2312.2|2311.9|2312.3|2312|2311.9|2311.6|15
1623368100000|2021-06-10 23:35:00|2312|2311.7|2311.9|2311.6|2312|2311.7|2311.8|2311.5|7
1623368400000|2021-06-10 23:40:00|2311.8|2311.5|2311.2|2310.9|2311.8|2311.5|2310.9|2310.6|23
1623368700000|2021-06-10 23:45:00|2311.5|2311.2|2312|2311.7|2312.2|2311.9|2311.3|2311|20
1623369000000|2021-06-10 23:50:00|2311.9|2311.6|2311.1|2310.8|2312|2311.7|2310.8|2310.5|35
1623369300000|2021-06-10 23:55:00|2311|2310.7|2311.3|2311|2311.4|2311.1|2310.8|2310.5|28
1623369600000|2021-06-11 00:00:00|2311.6|2311.3|2309.9|2309.6|2311.6|2311.3|2309.7|2309.4|71
1623369900000|2021-06-11 00:05:00|2310|2309.7|2311.7|2311.4|2311.8|2311.5|2309.8|2309.5|39
1623370200000|2021-06-11 00:10:00|2311.6|2311.3|2312.1|2311.8|2312.3|2312|2311.3|2311|32
1623370500000|2021-06-11 00:15:00|2312.2|2311.9|2312.1|2311.8|2312.6|2312.3|2311.9|2311.6|13
1623370800000|2021-06-11 00:20:00|2312.2|2311.9|2310.7|2310.4|2312.2|2311.9|2310.6|2310.3|38
1623371100000|2021-06-11 00:25:00|2310.6|2310.3|2308.8|2308.5|2310.8|2310.5|2308.3|2308|101
1623371400000|2021-06-11 00:30:00|2308.7|2308.4|2308.9|2308.6|2310|2309.7|2308.5|2308.2|26
1623371700000|2021-06-11 00:35:00|2308.7|2308.4|2309.6|2309.3|2309.6|2309.3|2307.5|2307.2|53
1623372000000|2021-06-11 00:40:00|2309.7|2309.4|2310.3|2310|2310.3|2310|2309.6|2309.3|10
1623372300000|2021-06-11 00:45:00|2310.4|2310.1|2310.6|2310.3|2310.7|2310.4|2309.9|2309.6|8
1623372600000|2021-06-11 00:50:00|2310.5|2310.2|2310.6|2310.3|2310.7|2310.4|2310|2309.7|5
1623372900000|2021-06-11 00:55:00|2310.5|2310.2|2311.5|2311.2|2312|2311.7|2310.4|2310.1|32
1623373200000|2021-06-11 01:00:00|2311.6|2311.3|2311.5|2311.2|2312.1|2311.8|2311.1|2310.8|10
1623373500000|2021-06-11 01:05:00|2311.4|2311.1|2311.5|2311.2|2311.8|2311.5|2311.1|2310.8|4
1623373800000|2021-06-11 01:10:00|2311.6|2311.3|2311.5|2311.2|2311.8|2311.5|2311.5|2311.2|4
1623374100000|2021-06-11 01:15:00|2311.4|2311.1|2312.3|2312|2312.5|2312.2|2311|2310.7|10
1623374400000|2021-06-11 01:20:00|2312.2|2311.9|2311.4|2311.1|2312.2|2311.9|2311|2310.7|4
1623374700000|2021-06-11 01:25:00|2311.3|2311|2312|2311.7|2312.1|2311.8|2311.1|2310.8|8
1623375000000|2021-06-11 01:30:00|2311.9|2311.6|2311.8|2311.5|2312.2|2311.9|2310.7|2310.4|20
1623375300000|2021-06-11 01:35:00|2311.9|2311.6|2312.4|2312.1|2312.6|2312.3|2311.8|2311.5|31
1623375600000|2021-06-11 01:40:00|2312.5|2312.2|2312.7|2312.4|2313.1|2312.8|2312.3|2312|15
1623375900000|2021-06-11 01:45:00|2312.8|2312.5|2312.7|2312.4|2313|2312.7|2312.7|2312.4|14
1623376200000|2021-06-11 01:50:00|2312.4|2312.1|2312.5|2312.2|2312.6|2312.3|2312.3|2312|5
1623376500000|2021-06-11 01:55:00|2312.4|2312.1|2311.7|2311.4|2312.4|2312.1|2311.7|2311.4|3
1623376800000|2021-06-11 02:00:00|2311.8|2311.5|2310.4|2310.1|2311.8|2311.5|2310.3|2310|27
1623377100000|2021-06-11 02:05:00|2310.3|2310|2309.6|2309.3|2310.6|2310.3|2309.5|2309.2|21
1623377400000|2021-06-11 02:10:00|2309.7|2309.4|2310.3|2310|2310.6|2310.3|2309.7|2309.4|19
1623377700000|2021-06-11 02:15:00|2310.2|2309.9|2310.7|2310.4|2310.7|2310.4|2310.2|2309.9|6
1623378000000|2021-06-11 02:20:00|2310.8|2310.5|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|4
1623378300000|2021-06-11 02:25:00|2310.9|2310.6|2310.8|2310.5|2311.1|2310.8|2310.6|2310.3|7
1623378600000|2021-06-11 02:30:00|2310.7|2310.4|2310.8|2310.5|2311.2|2310.9|2310.7|2310.4|3
1623378900000|2021-06-11 02:35:00|2310.9|2310.6|2310.6|2310.3|2311|2310.7|2310.6|2310.3|1
1623379200000|2021-06-11 02:40:00|2310.7|2310.4|2310.5|2310.2|2311|2310.7|2310.5|2310.2|1
1623379500000|2021-06-11 02:45:00|2310.6|2310.3|2311.1|2310.8|2311.1|2310.8|2310.6|2310.3|5
1623379800000|2021-06-11 02:50:00|2311.2|2310.9|2311.1|2310.8|2311.4|2311.1|2311.1|2310.8|4
1623380100000|2021-06-11 02:55:00|2311|2310.7|2311.4|2311.1|2311.6|2311.3|2310.9|2310.6|24
1623380400000|2021-06-11 03:00:00|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.4|2311.1|4
1623380700000|2021-06-11 03:05:00|2311.4|2311.1|2311|2310.7|2311.4|2311.1|2310.9|2310.6|4
1623381000000|2021-06-11 03:10:00|2310.9|2310.6|2311.1|2310.8|2311.2|2310.9|2310.8|2310.5|0
1623381300000|2021-06-11 03:15:00|2310.9|2310.6|2311.4|2311.1|2311.5|2311.2|2310.8|2310.5|4
1623381600000|2021-06-11 03:20:00|2311.5|2311.2|2311.4|2311.1|2311.5|2311.2|2311.4|2311.1|1
1623381900000|2021-06-11 03:25:00|2311.5|2311.2|2311.6|2311.3|2311.6|2311.3|2311.4|2311.1|3
1623382200000|2021-06-11 03:30:00|2311.7|2311.4|2311.7|2311.4|2311.7|2311.4|2311.4|2311.1|1
1623382500000|2021-06-11 03:35:00|2311.6|2311.3|2312.1|2311.8|2312.1|2311.8|2311.6|2311.3|3
1623382800000|2021-06-11 03:40:00|2312|2311.7|2312.6|2312.3|2312.6|2312.3|2312|2311.7|8
1623383100000|2021-06-11 03:45:00|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|3
1623383400000|2021-06-11 03:50:00|2312.5|2312.2|2312.3|2312|2312.5|2312.2|2312.3|2312|4
1623383700000|2021-06-11 03:55:00|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.3|2312|5
1623384000000|2021-06-11 04:00:00|2312.4|2312.1|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|1
1623384300000|2021-06-11 04:05:00|2312.1|2311.8|2312.3|2312|2312.3|2312|2312.1|2311.8|3
1623384600000|2021-06-11 04:10:00|2312.2|2311.9|2312.2|2311.9|2312.2|2311.9|2312.1|2311.8|2
1623384900000|2021-06-11 04:15:00|2312.3|2312|2312.5|2312.2|2312.6|2312.3|2312.2|2311.9|2
1623385200000|2021-06-11 04:20:00|2312.6|2312.3|2312.5|2312.2|2312.6|2312.3|2312.4|2312.1|3
1623385500000|2021-06-11 04:25:00|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.6|2312.3|3
1623385800000|2021-06-11 04:30:00|2312.7|2312.4|2312.6|2312.3|2312.8|2312.5|2312.6|2312.3|2
1623386100000|2021-06-11 04:35:00|2312.7|2312.4|2312.8|2312.5|2312.9|2312.6|2312.7|2312.4|2
1623386400000|2021-06-11 04:40:00|2312.9|2312.6|2313|2312.7|2313|2312.7|2312.8|2312.5|2
1623386700000|2021-06-11 04:45:00|2312.9|2312.6|2312.8|2312.5|2313.1|2312.8|2312.8|2312.5|8
1623387000000|2021-06-11 04:50:00|2312.7|2312.4|2312.4|2312.1|2312.7|2312.4|2312.4|2312.1|2
1623387300000|2021-06-11 04:55:00|2312.5|2312.2|2312.8|2312.5|2312.9|2312.6|2312.5|2312.2|1
1623387600000|2021-06-11 05:00:00|2312.9|2312.6|2312.5|2312.2|2312.9|2312.6|2312.4|2312.1|3
1623387900000|2021-06-11 05:05:00|2312.7|2312.4|2312.3|2312|2312.7|2312.4|2312.3|2312|4
1623388200000|2021-06-11 05:10:00|2312.4|2312.1|2312.4|2312.1|2312.6|2312.3|2312.3|2312|0
1623388500000|2021-06-11 05:15:00|2312.3|2312|2312.5|2312.2|2312.7|2312.4|2312.2|2311.9|4
1623388800000|2021-06-11 05:20:00|2312.4|2312.1|2312.5|2312.2|2312.5|2312.2|2312.1|2311.8|1
1623389100000|2021-06-11 05:25:00|2312.4|2312.1|2312.4|2312.1|2312.5|2312.2|2312.4|2312.1|1
1623389400000|2021-06-11 05:30:00|2312.5|2312.2|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|1
1623389700000|2021-06-11 05:35:00|2312.8|2312.5|2313.1|2312.8|2313.1|2312.8|2312.7|2312.4|1
1623390000000|2021-06-11 05:40:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2312.8|2312.5|14
1623390300000|2021-06-11 05:45:00|2313|2312.7|2313.1|2312.8|2313.4|2313.1|2313|2312.7|5
1623390600000|2021-06-11 05:50:00|2313|2312.7|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|1
1623390900000|2021-06-11 05:55:00|2313.1|2312.8|2313.2|2312.9|2313.2|2312.9|2313|2312.7|1
1623391200000|2021-06-11 06:00:00|2313.1|2312.8|2312|2311.7|2313.2|2312.9|2311.7|2311.4|53
1623391500000|2021-06-11 06:05:00|2312.1|2311.8|2312.6|2312.3|2312.6|2312.3|2312|2311.7|13
1623391800000|2021-06-11 06:10:00|2312.7|2312.4|2311.4|2311.1|2312.7|2312.4|2311.3|2311|16
1623392100000|2021-06-11 06:15:00|2311.5|2311.2|2311.3|2311|2311.8|2311.5|2311.3|2311|5
1623392400000|2021-06-11 06:20:00|2311.5|2311.2|2310.2|2309.9|2311.5|2311.2|2310.1|2309.8|39
1623392700000|2021-06-11 06:25:00|2310.3|2310|2310.1|2309.8|2310.6|2310.3|2310|2309.7|47
1623393000000|2021-06-11 06:30:00|2310|2309.7|2309.9|2309.6|2310.1|2309.8|2309.8|2309.5|25
1623393300000|2021-06-11 06:35:00|2310|2309.7|2310|2309.7|2310.2|2309.9|2309.9|2309.6|39
1623393600000|2021-06-11 06:40:00|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2309.8|2309.5|5
1623393900000|2021-06-11 06:45:00|2310.1|2309.8|2310|2309.7|2310.1|2309.8|2309.9|2309.6|17
1623394200000|2021-06-11 06:50:00|2309.9|2309.6|2310.2|2309.9|2310.3|2310|2309.9|2309.6|15
1623394500000|2021-06-11 06:55:00|2310.1|2309.8|2310.7|2310.4|2310.7|2310.4|2310.1|2309.8|178
1623394800000|2021-06-11 07:00:00|2310.6|2310.3|2310.3|2310|2310.7|2310.4|2309.7|2309.4|92
1623395100000|2021-06-11 07:05:00|2310.2|2309.9|2310.4|2310.1|2310.4|2310.1|2309.3|2309|75
1623395400000|2021-06-11 07:10:00|2310.5|2310.2|2310.2|2309.9|2310.7|2310.4|2310.1|2309.8|79
1623395700000|2021-06-11 07:15:00|2310.1|2309.8|2309.8|2309.5|2310.1|2309.8|2309.4|2309.1|47
1623396000000|2021-06-11 07:20:00|2309.9|2309.6|2310.9|2310.6|2311.2|2310.9|2309.9|2309.6|24
1623396300000|2021-06-11 07:25:00|2311|2310.7|2310.8|2310.5|2311.4|2311.1|2310.8|2310.5|39
1623396600000|2021-06-11 07:30:00|2310.9|2310.6|2310.9|2310.6|2311.1|2310.8|2310.6|2310.3|45
1623396900000|2021-06-11 07:35:00|2310.8|2310.5|2310.7|2310.4|2311.3|2311|2310.3|2310|17
1623397200000|2021-06-11 07:40:00|2310.6|2310.3|2312.4|2312.1|2312.7|2312.4|2310.2|2309.9|68
1623397500000|2021-06-11 07:45:00|2312.5|2312.2|2312.9|2312.6|2313.2|2312.9|2312.4|2312.1|20
1623397800000|2021-06-11 07:50:00|2312.8|2312.5|2312.7|2312.4|2313.2|2312.9|2312.6|2312.3|14
1623398100000|2021-06-11 07:55:00|2312.6|2312.3|2312|2311.7|2312.7|2312.4|2312|2311.7|17
1623398400000|2021-06-11 08:00:00|2311.9|2311.6|2311.2|2310.9|2312.1|2311.8|2311.2|2310.9|14
1623398700000|2021-06-11 08:05:00|2311.3|2311|2311.5|2311.2|2311.6|2311.3|2311.2|2310.9|2
1623399000000|2021-06-11 08:10:00|2311.6|2311.3|2312.2|2311.9|2312.4|2312.1|2311.5|2311.2|13
1623399300000|2021-06-11 08:15:00|2312.1|2311.8|2312.9|2312.6|2313.2|2312.9|2312|2311.7|19
1623399600000|2021-06-11 08:20:00|2312.8|2312.5|2312.3|2312|2312.9|2312.6|2312.2|2311.9|15
1623399900000|2021-06-11 08:25:00|2312.2|2311.9|2312.3|2312|2312.4|2312.1|2312.1|2311.8|8
1623400200000|2021-06-11 08:30:00|2312.2|2311.9|2312.9|2312.6|2312.9|2312.6|2312.1|2311.8|35
1623400500000|2021-06-11 08:35:00|2313|2312.7|2313.9|2313.6|2313.9|2313.6|2313|2312.7|23
1623400800000|2021-06-11 08:40:00|2313.7|2313.4|2314.5|2314.2|2314.6|2314.3|2313.7|2313.4|27
1623401100000|2021-06-11 08:45:00|2314.6|2314.3|2314.3|2314|2314.9|2314.6|2314.3|2314|22
1623401400000|2021-06-11 08:50:00|2314.2|2313.9|2314.5|2314.2|2314.6|2314.3|2314|2313.7|32
1623401700000|2021-06-11 08:55:00|2314.6|2314.3|2314.7|2314.4|2315|2314.7|2314.5|2314.2|64
1623402000000|2021-06-11 09:00:00|2314.8|2314.5|2315.5|2315.2|2315.6|2315.3|2314.8|2314.5|64
1623402300000|2021-06-11 09:05:00|2315.4|2315.1|2315|2314.7|2315.6|2315.3|2315|2314.7|37
1623402600000|2021-06-11 09:10:00|2315.1|2314.8|2314.6|2314.3|2315.2|2314.9|2314.6|2314.3|17
1623402900000|2021-06-11 09:15:00|2314.7|2314.4|2315|2314.7|2315.5|2315.2|2314.7|2314.4|43
1623403200000|2021-06-11 09:20:00|2315.1|2314.8|2315.1|2314.8|2315.3|2315|2314.9|2314.6|10
1623403500000|2021-06-11 09:25:00|2315|2314.7|2315.1|2314.8|2315.3|2315|2314.7|2314.4|12
1623403800000|2021-06-11 09:30:00|2315|2314.7|2314.6|2314.3|2315.2|2314.9|2314.5|2314.2|30
1623404100000|2021-06-11 09:35:00|2314.8|2314.5|2314.7|2314.4|2315|2314.7|2314.6|2314.3|25
1623404400000|2021-06-11 09:40:00|2314.6|2314.3|2315.3|2315|2315.3|2315|2314.6|2314.3|14
1623404700000|2021-06-11 09:45:00|2315.4|2315.1|2315.2|2314.9|2315.4|2315.1|2315|2314.7|80
1623405000000|2021-06-11 09:50:00|2315.1|2314.8|2315.3|2315|2315.3|2315|2314.8|2314.5|10
1623405300000|2021-06-11 09:55:00|2315.2|2314.9|2315.3|2315|2315.5|2315.2|2315.2|2314.9|12
1623405600000|2021-06-11 10:00:00|2315.4|2315.1|2315.3|2315|2315.6|2315.3|2315.1|2314.8|29
1623405900000|2021-06-11 10:05:00|2315.2|2314.9|2315.5|2315.2|2315.7|2315.4|2315.2|2314.9|13
1623406200000|2021-06-11 10:10:00|2315.6|2315.3|2315.6|2315.3|2315.7|2315.4|2315.2|2314.9|18
1623406500000|2021-06-11 10:15:00|2315.7|2315.4|2316.4|2316.1|2316.6|2316.3|2315.6|2315.3|21
1623406800000|2021-06-11 10:20:00|2316.5|2316.2|2316.9|2316.6|2317.1|2316.8|2316.4|2316.1|54
1623407100000|2021-06-11 10:25:00|2316.8|2316.5|2317|2316.7|2317.1|2316.8|2316.8|2316.5|24
1623407400000|2021-06-11 10:30:00|2316.9|2316.6|2318|2317.7|2318.4|2318.1|2316.9|2316.6|147
1623407700000|2021-06-11 10:35:00|2317.9|2317.6|2317.1|2316.8|2318.2|2317.9|2317|2316.7|116
1623408000000|2021-06-11 10:40:00|2317|2316.7|2317.7|2317.4|2318.5|2318.2|2316.9|2316.6|116
1623408300000|2021-06-11 10:45:00|2317.6|2317.3|2318|2317.7|2318|2317.7|2317.6|2317.3|24
1623408600000|2021-06-11 10:50:00|2318.1|2317.8|2317.9|2317.6|2318.1|2317.8|2317.6|2317.3|73
1623408900000|2021-06-11 10:55:00|2318|2317.7|2319.1|2318.8|2320.3|2320|2317.8|2317.5|313
1623409200000|2021-06-11 11:00:00|2319.2|2318.9|2319.1|2318.8|2319.2|2318.9|2318.3|2318|122
1623409500000|2021-06-11 11:05:00|2319|2318.7|2319.1|2318.8|2319.7|2319.4|2319|2318.7|88
1623409800000|2021-06-11 11:10:00|2319|2318.7|2318.6|2318.3|2319.3|2319|2318|2317.7|49
1623410100000|2021-06-11 11:15:00|2318.5|2318.2|2318.5|2318.2|2318.7|2318.4|2318.2|2317.9|62
1623410400000|2021-06-11 11:20:00|2318.4|2318.1|2318|2317.7|2318.5|2318.2|2317.2|2316.9|205
1623410700000|2021-06-11 11:25:00|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2317.7|2317.4|167
1623411000000|2021-06-11 11:30:00|2318.1|2317.8|2318.5|2318.2|2318.5|2318.2|2317.8|2317.5|60
1623411300000|2021-06-11 11:35:00|2318.4|2318.1|2316.3|2316|2318.7|2318.4|2316.3|2316|138
1623411600000|2021-06-11 11:40:00|2316.4|2316.1|2316.9|2316.6|2317.1|2316.8|2316.3|2316|101
1623411900000|2021-06-11 11:45:00|2317|2316.7|2315.8|2315.5|2317|2316.7|2315.8|2315.5|91
1623412200000|2021-06-11 11:50:00|2315.7|2315.4|2316.3|2316|2316.3|2316|2315.4|2315.1|53
1623412500000|2021-06-11 11:55:00|2316.2|2315.9|2317.4|2317.1|2317.4|2317.1|2315.8|2315.5|92
1623412800000|2021-06-11 12:00:00|2317.3|2317|2318|2317.7|2318.2|2317.9|2316.5|2316.2|90
1623413100000|2021-06-11 12:05:00|2318.1|2317.8|2318.4|2318.1|2318.7|2318.4|2317.9|2317.6|153
1623413400000|2021-06-11 12:10:00|2318.3|2318|2317.7|2317.4|2318.9|2318.6|2317.3|2317|117
1623413700000|2021-06-11 12:15:00|2317.8|2317.5|2317.7|2317.4|2317.9|2317.6|2316.9|2316.6|67
1623414000000|2021-06-11 12:20:00|2317.8|2317.5|2319.1|2318.8|2319.2|2318.9|2317.7|2317.4|321
1623414300000|2021-06-11 12:25:00|2319|2318.7|2319.4|2319.1|2319.6|2319.3|2318.4|2318.1|185
1623414600000|2021-06-11 12:30:00|2319.3|2319|2321.5|2321.2|2321.5|2321.2|2319.3|2319|319
1623414900000|2021-06-11 12:35:00|2321.3|2321|2321.3|2321|2321.3|2321|2320.6|2320.3|670
1623415200000|2021-06-11 12:40:00|2321.2|2320.9|2321.3|2321|2321.4|2321.1|2320.8|2320.5|108
1623415500000|2021-06-11 12:45:00|2320.9|2320.6|2320.9|2320.6|2321.2|2320.9|2320.5|2320.2|318
1623415800000|2021-06-11 12:50:00|2320.8|2320.5|2321.9|2321.6|2322.6|2322.3|2320.8|2320.5|707
1623416100000|2021-06-11 12:55:00|2321.8|2321.5|2322.2|2321.9|2322.4|2322.1|2321|2320.7|642
1623416400000|2021-06-11 13:00:00|2322.3|2322|2323.3|2323|2323.7|2323.4|2322.1|2321.8|563
1623416700000|2021-06-11 13:05:00|2323.2|2322.9|2324|2323.7|2324.1|2323.8|2323.1|2322.8|151
1623417000000|2021-06-11 13:10:00|2324.1|2323.8|2321.3|2321|2324.1|2323.8|2320.4|2320.1|751
1623417300000|2021-06-11 13:15:00|2321.5|2321.2|2320.7|2320.4|2321.5|2321.2|2320.6|2320.3|610
1623417600000|2021-06-11 13:20:00|2320.9|2320.6|2322.1|2321.8|2322.2|2321.9|2319.9|2319.6|717
1623417900000|2021-06-11 13:25:00|2322.2|2321.9|2321.3|2321|2322.4|2322.1|2320.3|2320|448
1623418200000|2021-06-11 13:30:00|2320.9|2320.6|2325.5|2325.2|2327.9|2327.6|2320.8|2320.5|5050
1623418500000|2021-06-11 13:35:00|2325.4|2325.1|2329.6|2329.3|2331.7|2331.4|2325.4|2325.1|6539
1623418800000|2021-06-11 13:40:00|2329.7|2329.4|2328.1|2327.8|2332.2|2331.9|2327|2326.7|2814
1623419100000|2021-06-11 13:45:00|2328.2|2327.9|2324.7|2324.4|2329|2328.7|2324.7|2324.4|4299
1623419400000|2021-06-11 13:50:00|2324.5|2324.2|2329.8|2329.5|2329.9|2329.6|2324.2|2323.9|3336
1623419700000|2021-06-11 13:55:00|2329.7|2329.4|2330.5|2330.2|2330.5|2330.2|2327.3|2327|1765
1623420000000|2021-06-11 14:00:00|2330.3|2330|2328.5|2328.2|2331.9|2331.6|2327|2326.7|3825
1623420300000|2021-06-11 14:05:00|2328.2|2327.9|2327.3|2327|2329.7|2329.4|2326.3|2326|4111
1623420600000|2021-06-11 14:10:00|2327.1|2326.8|2326.3|2326|2328.2|2327.9|2326.1|2325.8|3945
1623420900000|2021-06-11 14:15:00|2326.4|2326.1|2327.7|2327.4|2328.5|2328.2|2324.8|2324.5|1308
1623421200000|2021-06-11 14:20:00|2327.6|2327.3|2326.2|2325.9|2327.9|2327.6|2325.5|2325.2|2554
1623421500000|2021-06-11 14:25:00|2326.1|2325.8|2327.8|2327.5|2327.8|2327.5|2324.6|2324.3|5920
1623421800000|2021-06-11 14:30:00|2327.7|2327.4|2328.7|2328.4|2329|2328.7|2327.3|2327|1355
1623422100000|2021-06-11 14:35:00|2328.8|2328.5|2328.1|2327.8|2330.3|2330|2326.9|2326.6|2828
1623422400000|2021-06-11 14:40:00|2328.2|2327.9|2327.5|2327.2|2329.8|2329.5|2326.6|2326.3|3051
1623422700000|2021-06-11 14:45:00|2327.6|2327.3|2325|2324.7|2329|2328.7|2323.6|2323.3|3565
1623423000000|2021-06-11 14:50:00|2325.1|2324.8|2326.7|2326.4|2327.2|2326.9|2324.9|2324.6|1326
1623423300000|2021-06-11 14:55:00|2326.8|2326.5|2325.2|2324.9|2326.9|2326.6|2325.1|2324.8|2885
1623423600000|2021-06-11 15:00:00|2325.1|2324.8|2322.7|2322.4|2325.5|2325.2|2321.9|2321.6|5475
1623423900000|2021-06-11 15:05:00|2322.5|2322.2|2324.9|2324.6|2325.2|2324.9|2322.5|2322.2|1762
1623424200000|2021-06-11 15:10:00|2324.7|2324.4|2321.5|2321.2|2324.8|2324.5|2321.4|2321.1|1258
1623424500000|2021-06-11 15:15:00|2321.4|2321.1|2319.8|2319.5|2323.1|2322.8|2319.8|2319.5|1110
1623424800000|2021-06-11 15:20:00|2319.9|2319.6|2321|2320.7|2321.6|2321.3|2319.7|2319.4|1248
1623425100000|2021-06-11 15:25:00|2321.1|2320.8|2321.4|2321.1|2322.7|2322.4|2320.5|2320.2|3215
1623425400000|2021-06-11 15:30:00|2321.5|2321.2|2321.5|2321.2|2322|2321.7|2321.1|2320.8|2895
1623425700000|2021-06-11 15:35:00|2321.6|2321.3|2321.2|2320.9|2322.4|2322.1|2320.1|2319.8|1060
1623426000000|2021-06-11 15:40:00|2321.1|2320.8|2320.2|2319.9|2321.1|2320.8|2318.8|2318.5|885
1623426300000|2021-06-11 15:45:00|2320.3|2320|2323.2|2322.9|2323.2|2322.9|2320.2|2319.9|1415
1623426600000|2021-06-11 15:50:00|2323.1|2322.8|2323.4|2323.1|2324|2323.7|2323.1|2322.8|1775
1623426900000|2021-06-11 15:55:00|2323.5|2323.2|2324.4|2324.1|2324.8|2324.5|2323.4|2323.1|3455
1623427200000|2021-06-11 16:00:00|2324.3|2324|2324.5|2324.2|2325.1|2324.8|2324.1|2323.8|972
1623427500000|2021-06-11 16:05:00|2324.6|2324.3|2324.2|2323.9|2325.2|2324.9|2324.1|2323.8|2402
1623427800000|2021-06-11 16:10:00|2324.3|2324|2324.7|2324.4|2325.3|2325|2323.6|2323.3|1304
1623428100000|2021-06-11 16:15:00|2324.8|2324.5|2322.7|2322.4|2325.1|2324.8|2322|2321.7|3047
1623428400000|2021-06-11 16:20:00|2322.8|2322.5|2321.7|2321.4|2322.9|2322.6|2321.6|2321.3|1435
1623428700000|2021-06-11 16:25:00|2321.8|2321.5|2321.2|2320.9|2322.1|2321.8|2320.8|2320.5|1572
1623429000000|2021-06-11 16:30:00|2321.1|2320.8|2323.3|2323|2323.3|2323|2320.9|2320.6|2080
1623429300000|2021-06-11 16:35:00|2323.2|2322.9|2323.1|2322.8|2323.5|2323.2|2322.6|2322.3|1108
1623429600000|2021-06-11 16:40:00|2323.2|2322.9|2323.1|2322.8|2323.4|2323.1|2322.7|2322.4|1758
1623429900000|2021-06-11 16:45:00|2323.2|2322.9|2324.6|2324.3|2324.6|2324.3|2323.2|2322.9|1006
1623430200000|2021-06-11 16:50:00|2324.5|2324.2|2327.6|2327.3|2327.6|2327.3|2324.2|2323.9|2141
1623430500000|2021-06-11 16:55:00|2327.5|2327.2|2328.9|2328.6|2329|2328.7|2327.3|2327|815
1623430800000|2021-06-11 17:00:00|2329|2328.7|2328.6|2328.3|2329.8|2329.5|2327.4|2327.1|2761
1623431100000|2021-06-11 17:05:00|2328.7|2328.4|2331.2|2330.9|2331.5|2331.2|2328.4|2328.1|1380
1623431400000|2021-06-11 17:10:00|2331.1|2330.8|2330.8|2330.5|2331.5|2331.2|2330.1|2329.8|2068
1623431700000|2021-06-11 17:15:00|2330.7|2330.4|2330.6|2330.3|2331.1|2330.8|2329.8|2329.5|1411
1623432000000|2021-06-11 17:20:00|2330.7|2330.4|2330.7|2330.4|2331.1|2330.8|2330.4|2330.1|1215
1623432300000|2021-06-11 17:25:00|2330.6|2330.3|2330.3|2330|2331.1|2330.8|2330.3|2330|687
1623432600000|2021-06-11 17:30:00|2330.4|2330.1|2330.7|2330.4|2331.3|2331|2330.2|2329.9|885
1623432900000|2021-06-11 17:35:00|2330.6|2330.3|2330.7|2330.4|2331|2330.7|2330.2|2329.9|1379
1623433200000|2021-06-11 17:40:00|2330.8|2330.5|2330.7|2330.4|2330.8|2330.5|2329.6|2329.3|1010
1623433500000|2021-06-11 17:45:00|2330.6|2330.3|2331.2|2330.9|2331.6|2331.3|2330.3|2330|1378
1623433800000|2021-06-11 17:50:00|2331.1|2330.8|2330.7|2330.4|2331.6|2331.3|2330.5|2330.2|1486
1623434100000|2021-06-11 17:55:00|2330.8|2330.5|2330.8|2330.5|2331.4|2331.1|2330.7|2330.4|697
1623434400000|2021-06-11 18:00:00|2330.7|2330.4|2330.9|2330.6|2331.7|2331.4|2330.6|2330.3|1025
1623434700000|2021-06-11 18:05:00|2330.8|2330.5|2331.9|2331.6|2332|2331.7|2330.5|2330.2|720
1623435000000|2021-06-11 18:10:00|2332|2331.7|2331.7|2331.4|2332.1|2331.8|2331.2|2330.9|1640
1623435300000|2021-06-11 18:15:00|2331.8|2331.5|2331.2|2330.9|2332.1|2331.8|2330.8|2330.5|659
1623435600000|2021-06-11 18:20:00|2331.3|2331|2330|2329.7|2331.5|2331.2|2329.8|2329.5|1511
1623435900000|2021-06-11 18:25:00|2330.1|2329.8|2330.9|2330.6|2330.9|2330.6|2330.1|2329.8|863
1623436200000|2021-06-11 18:30:00|2331|2330.7|2330.4|2330.1|2331.2|2330.9|2329.3|2329|1121
1623436500000|2021-06-11 18:35:00|2330.3|2330|2329.7|2329.4|2330.4|2330.1|2329.5|2329.2|1039
1623436800000|2021-06-11 18:40:00|2329.6|2329.3|2328.2|2327.9|2329.9|2329.6|2328.1|2327.8|1017
1623437100000|2021-06-11 18:45:00|2328.3|2328|2329.4|2329.1|2329.4|2329.1|2328.1|2327.8|1406
1623437400000|2021-06-11 18:50:00|2329.3|2329|2329|2328.7|2329.9|2329.6|2328.6|2328.3|1389
1623437700000|2021-06-11 18:55:00|2329.1|2328.8|2329.2|2328.9|2329.3|2329|2328.7|2328.4|1187
1623438000000|2021-06-11 19:00:00|2329.1|2328.8|2329.1|2328.8|2330|2329.7|2329|2328.7|1158
1623438300000|2021-06-11 19:05:00|2329.2|2328.9|2329|2328.7|2329.3|2329|2328.5|2328.2|817
1623438600000|2021-06-11 19:10:00|2329.1|2328.8|2327.8|2327.5|2329.5|2329.2|2327.8|2327.5|1664
1623438900000|2021-06-11 19:15:00|2327.9|2327.6|2329.1|2328.8|2329.5|2329.2|2327.8|2327.5|2226
1623439200000|2021-06-11 19:20:00|2329|2328.7|2329.5|2329.2|2329.8|2329.5|2328.7|2328.4|2043
1623439500000|2021-06-11 19:25:00|2329.6|2329.3|2329.8|2329.5|2330.2|2329.9|2329.4|2329.1|700
1623439800000|2021-06-11 19:30:00|2329.9|2329.6|2330.7|2330.4|2331.1|2330.8|2329.8|2329.5|1129
1623440100000|2021-06-11 19:35:00|2330.6|2330.3|2331.6|2331.3|2331.8|2331.5|2330.6|2330.3|936
1623440400000|2021-06-11 19:40:00|2331.5|2331.2|2331.3|2331|2331.6|2331.3|2330|2329.7|904
1623440700000|2021-06-11 19:45:00|2331.4|2331.1|2331.1|2330.8|2331.8|2331.5|2330.8|2330.5|856
1623441000000|2021-06-11 19:50:00|2331.7|2331.4|2333.2|2332.9|2333.3|2333|2331.7|2331.4|1225
1623441300000|2021-06-11 19:55:00|2333.3|2333|2335.8|2335.5|2336.1|2335.8|2332.7|2332.4|4858
1623441600000|2021-06-11 20:00:00|2335.5|2335.2|2335.2|2334.9|2335.8|2335.5|2332.7|2332.4|1293
1623441900000|2021-06-11 20:05:00|2335.1|2334.8|2335.2|2334.9|2335.8|2335.5|2335.1|2334.8|869
1623442200000|2021-06-11 20:10:00|2335.3|2335|2335.5|2334.7|2335.6|2335|2334.9|2334.6|901
1623442500000|2021-06-11 20:15:00|2335.6|2334.8|2335.4|2334.6|2335.6|2334.8|2335.4|2334.6|1
1623442800000|2021-06-11 20:20:00|2335.5|2334.7|2335.7|2334.9|2335.8|2335|2335.4|2334.6|0
1623443100000|2021-06-11 20:25:00|2335.8|2335|2335.8|2335|2335.8|2335|2335.5|2334.7|0
1623443400000|2021-06-11 20:30:00|2335|2334.7|2335.2|2334.9|2335.4|2335.1|2334.8|2334.5|128
1623443700000|2021-06-11 20:35:00|2335.1|2334.8|2335.6|2335.3|2335.6|2335.3|2334.8|2334.5|73
1623444000000|2021-06-11 20:40:00|2335.5|2335.2|2335.3|2335|2335.6|2335.3|2335.3|2335|109
1623444300000|2021-06-11 20:45:00|2335.4|2335.1|2335.7|2335.4|2335.7|2335.4|2335.4|2335.1|82
1623444600000|2021-06-11 20:50:00|2335.6|2335.3|2335.8|2335.5|2335.8|2335.5|2335.6|2335.3|105
1623444900000|2021-06-11 20:55:00|2335.9|2335.6|2336|2335.2|2336|2335.7|2335.3|2335|163
1623621600000|2021-06-13 22:00:00|2337.7|2337.4|2338.2|2337.9|2339.9|2339.6|2337.5|2337.2|98
1623621900000|2021-06-13 22:05:00|2338.3|2338|2337.5|2337.2|2338.4|2338.1|2336.3|2336|126
1623622200000|2021-06-13 22:10:00|2337.4|2337.1|2337.2|2336.9|2337.4|2337.1|2336.9|2336.6|34
1623622500000|2021-06-13 22:15:00|2337.3|2337|2338.1|2337.8|2338.9|2338.6|2337.3|2337|24
1623622800000|2021-06-13 22:20:00|2338.2|2337.9|2338.2|2337.9|2338.3|2338|2338|2337.7|0
1623623100000|2021-06-13 22:25:00|2338.1|2337.8|2337.6|2337.3|2338.1|2337.8|2337.6|2337.3|1
1623623400000|2021-06-13 22:30:00|2337.5|2337.2|2337.5|2337.2|2337.9|2337.6|2337.5|2337.2|9
1623623700000|2021-06-13 22:35:00|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.2|2336.9|4
1623624000000|2021-06-13 22:40:00|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2337.4|2337.1|1
1623624300000|2021-06-13 22:45:00|2337.5|2337.2|2337.6|2337.3|2337.7|2337.4|2337.3|2337|4
1623624600000|2021-06-13 22:50:00|2337.7|2337.4|2337.5|2337.2|2337.8|2337.5|2337.4|2337.1|8
1623624900000|2021-06-13 22:55:00|2337.4|2337.1|2337.2|2336.9|2337.5|2337.2|2337.2|2336.9|6
1623625200000|2021-06-13 23:00:00|2337.3|2337|2336.7|2336.4|2337.4|2337.1|2336.5|2336.2|25
1623625500000|2021-06-13 23:05:00|2336.8|2336.5|2336.3|2336|2336.8|2336.5|2336.2|2335.9|10
1623625800000|2021-06-13 23:10:00|2336.2|2335.9|2336|2335.7|2336.2|2335.9|2335.8|2335.5|16
1623626100000|2021-06-13 23:15:00|2336.1|2335.8|2336.1|2335.8|2336.2|2335.9|2335.9|2335.6|7
1623626400000|2021-06-13 23:20:00|2336|2335.7|2336.7|2336.4|2336.7|2336.4|2336|2335.7|9
1623626700000|2021-06-13 23:25:00|2336.6|2336.3|2336.3|2336|2336.8|2336.5|2336.3|2336|8
1623627000000|2021-06-13 23:30:00|2336.4|2336.1|2336.7|2336.4|2336.7|2336.4|2335.9|2335.6|22
1623627300000|2021-06-13 23:35:00|2336.6|2336.3|2337.3|2337|2337.4|2337.1|2336.6|2336.3|29
1623627600000|2021-06-13 23:40:00|2337.4|2337.1|2337.3|2337|2337.8|2337.5|2337.2|2336.9|35
1623627900000|2021-06-13 23:45:00|2337.2|2336.9|2336.7|2336.4|2337.3|2337|2336.5|2336.2|9
1623628200000|2021-06-13 23:50:00|2336.8|2336.5|2336.2|2335.9|2336.9|2336.6|2336.2|2335.9|8
1623628500000|2021-06-13 23:55:00|2336.3|2336|2336.7|2336.4|2336.9|2336.6|2336.2|2335.9|0
1623628800000|2021-06-14 00:00:00|2336.8|2336.5|2335.7|2335.4|2339.2|2338.9|2335.5|2335.2|18
1623629100000|2021-06-14 00:05:00|2336|2335.7|2334.9|2334.6|2336.1|2335.8|2334.7|2334.4|11
1623629400000|2021-06-14 00:10:00|2334.8|2334.5|2335.1|2334.8|2335.3|2335|2334.8|2334.5|4
1623629700000|2021-06-14 00:15:00|2335.2|2334.9|2334.5|2334.2|2335.2|2334.9|2333.7|2333.4|12
1623630000000|2021-06-14 00:20:00|2334.4|2334.1|2334.5|2334.2|2334.5|2334.2|2334|2333.7|9
1623630300000|2021-06-14 00:25:00|2334.4|2334.1|2336.5|2336.2|2336.7|2336.4|2334.4|2334.1|53
1623630600000|2021-06-14 00:30:00|2336.7|2336.4|2336.6|2336.3|2336.8|2336.5|2335.7|2335.4|28
1623630900000|2021-06-14 00:35:00|2336.5|2336.2|2336.9|2336.6|2337.4|2337.1|2336.5|2336.2|29
1623631200000|2021-06-14 00:40:00|2336.8|2336.5|2336.7|2336.4|2337.2|2336.9|2336.6|2336.3|3
1623631500000|2021-06-14 00:45:00|2336.6|2336.3|2336.6|2336.3|2336.8|2336.5|2336.5|2336.2|5
1623631800000|2021-06-14 00:50:00|2336.5|2336.2|2336.3|2336|2336.7|2336.4|2336.3|2336|23
1623632100000|2021-06-14 00:55:00|2336.2|2335.9|2336.6|2336.3|2336.7|2336.4|2335.1|2334.8|24
1623632400000|2021-06-14 01:00:00|2336.5|2336.2|2335.2|2334.9|2337.2|2336.9|2335.1|2334.8|17
1623632700000|2021-06-14 01:05:00|2335.3|2335|2335.5|2335.2|2335.6|2335.3|2335.1|2334.8|25
1623633000000|2021-06-14 01:10:00|2335.6|2335.3|2335.6|2335.3|2335.9|2335.6|2335.1|2334.8|0
1623633300000|2021-06-14 01:15:00|2335.5|2335.2|2336.2|2335.9|2336.5|2336.2|2335.5|2335.2|10
1623633600000|2021-06-14 01:20:00|2336.3|2336|2337|2336.7|2337|2336.7|2336.3|2336|6
1623633900000|2021-06-14 01:25:00|2336.9|2336.6|2337.2|2336.9|2337.2|2336.9|2336.6|2336.3|6
1623634200000|2021-06-14 01:30:00|2337.3|2337|2336.5|2336.2|2337.3|2337|2336.4|2336.1|2
1623634500000|2021-06-14 01:35:00|2336.6|2336.3|2336.9|2336.6|2337|2336.7|2336.4|2336.1|5
1623634800000|2021-06-14 01:40:00|2337|2336.7|2337.4|2337.1|2337.4|2337.1|2336.7|2336.4|3
1623635100000|2021-06-14 01:45:00|2337.5|2337.2|2337.2|2336.9|2337.5|2337.2|2337.1|2336.8|23
1623635400000|2021-06-14 01:50:00|2337.1|2336.8|2337.4|2337.1|2337.5|2337.2|2336.8|2336.5|5
1623635700000|2021-06-14 01:55:00|2337.3|2337|2338|2337.7|2338.1|2337.8|2337.3|2337|9
1623636000000|2021-06-14 02:00:00|2338.1|2337.8|2338.1|2337.8|2338.2|2337.9|2337.6|2337.3|19
1623636300000|2021-06-14 02:05:00|2338.2|2337.9|2337.9|2337.6|2338.5|2338.2|2337.8|2337.5|6
1623636600000|2021-06-14 02:10:00|2337.8|2337.5|2337.5|2337.2|2337.9|2337.6|2337.3|2337|6
1623636900000|2021-06-14 02:15:00|2337.4|2337.1|2338.3|2338|2338.3|2338|2337.4|2337.1|5
1623637200000|2021-06-14 02:20:00|2338.4|2338.1|2339.3|2339|2339.3|2339|2338.3|2338|27
1623637500000|2021-06-14 02:25:00|2339.2|2338.9|2338.6|2338.3|2339.2|2338.9|2338.5|2338.2|14
1623637800000|2021-06-14 02:30:00|2338.5|2338.2|2338.1|2337.8|2338.5|2338.2|2338|2337.7|4
1623638100000|2021-06-14 02:35:00|2338.2|2337.9|2337.8|2337.5|2338.3|2338|2337.7|2337.4|2
1623638400000|2021-06-14 02:40:00|2337.9|2337.6|2337.5|2337.2|2337.9|2337.6|2337.1|2336.8|52
1623638700000|2021-06-14 02:45:00|2337.6|2337.3|2337.8|2337.5|2337.8|2337.5|2337.3|2337|2
1623639000000|2021-06-14 02:50:00|2337.7|2337.4|2338.8|2338.5|2338.9|2338.6|2337.7|2337.4|11
1623639300000|2021-06-14 02:55:00|2338.9|2338.6|2338.9|2338.6|2339.1|2338.8|2338.7|2338.4|18
1623639600000|2021-06-14 03:00:00|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.5|2338.2|5
1623639900000|2021-06-14 03:05:00|2338.6|2338.3|2338.6|2338.3|2338.7|2338.4|2338.4|2338.1|2
1623640200000|2021-06-14 03:10:00|2338.7|2338.4|2338.4|2338.1|2338.8|2338.5|2338.1|2337.8|10
1623640500000|2021-06-14 03:15:00|2338.3|2338|2338.3|2338|2338.4|2338.1|2338.2|2337.9|3
1623640800000|2021-06-14 03:20:00|2338.4|2338.1|2338.4|2338.1|2338.4|2338.1|2338.3|2338|2
1623641100000|2021-06-14 03:25:00|2338.5|2338.2|2338|2337.7|2338.5|2338.2|2338|2337.7|4
1623641400000|2021-06-14 03:30:00|2338.1|2337.8|2337|2336.7|2338.2|2337.9|2337|2336.7|13
1623641700000|2021-06-14 03:35:00|2337.1|2336.8|2337.7|2337.4|2337.7|2337.4|2336.9|2336.6|19
1623642000000|2021-06-14 03:40:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2337.2|2336.9|7
1623642300000|2021-06-14 03:45:00|2337.4|2337.1|2337.7|2337.4|2337.7|2337.4|2337.2|2336.9|6
1623642600000|2021-06-14 03:50:00|2337.6|2337.3|2337.4|2337.1|2337.7|2337.4|2337.1|2336.8|25
1623642900000|2021-06-14 03:55:00|2337.3|2337|2337.6|2337.3|2337.6|2337.3|2337.2|2336.9|9
1623643200000|2021-06-14 04:00:00|2337.7|2337.4|2337.6|2337.3|2337.7|2337.4|2337.5|2337.2|6
1623643500000|2021-06-14 04:05:00|2337.7|2337.4|2338.2|2337.9|2338.2|2337.9|2337.6|2337.3|10
1623643800000|2021-06-14 04:10:00|2338.1|2337.8|2338.1|2337.8|2338.4|2338.1|2338|2337.7|5
1623644100000|2021-06-14 04:15:00|2338|2337.7|2337.3|2337|2338.1|2337.8|2337.2|2336.9|22
1623644400000|2021-06-14 04:20:00|2337.4|2337.1|2337.8|2337.5|2337.8|2337.5|2337|2336.7|10
1623644700000|2021-06-14 04:25:00|2337.9|2337.6|2337.9|2337.6|2338|2337.7|2337.6|2337.3|4
1623645000000|2021-06-14 04:30:00|2337.8|2337.5|2337.4|2337.1|2338|2337.7|2337.4|2337.1|12
1623645300000|2021-06-14 04:35:00|2337.5|2337.2|2337.5|2337.2|2337.6|2337.3|2337|2336.7|8
1623645600000|2021-06-14 04:40:00|2337.4|2337.1|2337.5|2337.2|2337.5|2337.2|2337.2|2336.9|2
1623645900000|2021-06-14 04:45:00|2337.6|2337.3|2337.2|2336.9|2337.6|2337.3|2337.1|2336.8|0
1623646200000|2021-06-14 04:50:00|2337.1|2336.8|2336.8|2336.5|2337.1|2336.8|2336.8|2336.5|3
1623646500000|2021-06-14 04:55:00|2336.9|2336.6|2337.1|2336.8|2337.2|2336.9|2336.7|2336.4|6
1623646800000|2021-06-14 05:00:00|2337|2336.7|2337.2|2336.9|2337.6|2337.3|2337|2336.7|8
1623647100000|2021-06-14 05:05:00|2337.3|2337|2337|2336.7|2337.4|2337.1|2336.6|2336.3|12
1623647400000|2021-06-14 05:10:00|2336.9|2336.6|2337|2336.7|2337.1|2336.8|2336.7|2336.4|4
1623647700000|2021-06-14 05:15:00|2336.9|2336.6|2337|2336.7|2337.2|2336.9|2336.9|2336.6|4
1623648000000|2021-06-14 05:20:00|2336.9|2336.6|2336.9|2336.6|2336.9|2336.6|2336.6|2336.3|9
1623648300000|2021-06-14 05:25:00|2336.8|2336.5|2337.7|2337.4|2337.7|2337.4|2336.8|2336.5|8
1623648600000|2021-06-14 05:30:00|2337.6|2337.3|2337.4|2337.1|2337.6|2337.3|2336.9|2336.6|30
1623648900000|2021-06-14 05:35:00|2337.5|2337.2|2337|2336.7|2337.6|2337.3|2337|2336.7|10
1623649200000|2021-06-14 05:40:00|2336.9|2336.6|2337.3|2337|2337.4|2337.1|2336.9|2336.6|5
1623649500000|2021-06-14 05:45:00|2337.2|2336.9|2337.3|2337|2337.5|2337.2|2336.8|2336.5|30
1623649800000|2021-06-14 05:50:00|2337.2|2336.9|2337.2|2336.9|2337.3|2337|2337|2336.7|5
1623650100000|2021-06-14 05:55:00|2337.3|2337|2337.3|2337|2337.4|2337.1|2337|2336.7|7
1623650400000|2021-06-14 06:00:00|2337.1|2336.8|2335.7|2335.4|2337.3|2337|2335.7|2335.4|32
1623650700000|2021-06-14 06:05:00|2335.6|2335.3|2336.9|2336.6|2337.1|2336.8|2335.6|2335.3|28
1623651000000|2021-06-14 06:10:00|2336.8|2336.5|2336.6|2336.3|2336.9|2336.6|2336.3|2336|3
1623651300000|2021-06-14 06:15:00|2336.5|2336.2|2336.1|2335.8|2336.5|2336.2|2335.7|2335.4|14
1623651600000|2021-06-14 06:20:00|2336.2|2335.9|2336.4|2336.1|2336.5|2336.2|2335.6|2335.3|5
1623651900000|2021-06-14 06:25:00|2336.3|2336|2336.1|2335.8|2336.4|2336.1|2336|2335.7|21
1623652200000|2021-06-14 06:30:00|2336|2335.7|2335.8|2335.5|2336|2335.7|2335.5|2335.2|46
1623652500000|2021-06-14 06:35:00|2335.9|2335.6|2335.5|2335.2|2335.9|2335.6|2335.3|2335|8
1623652800000|2021-06-14 06:40:00|2335.6|2335.3|2336.5|2336.2|2336.5|2336.2|2335.5|2335.2|15
1623653100000|2021-06-14 06:45:00|2336.4|2336.1|2337.8|2337.5|2337.9|2337.6|2336.2|2335.9|48
1623653400000|2021-06-14 06:50:00|2337.7|2337.4|2338.3|2338|2338.4|2338.1|2337.3|2337|14
1623653700000|2021-06-14 06:55:00|2338.4|2338.1|2337.7|2337.4|2338.4|2338.1|2337.1|2336.8|25
1623654000000|2021-06-14 07:00:00|2337.6|2337.3|2339.8|2339.5|2340.3|2340|2336.8|2336.5|162
1623654300000|2021-06-14 07:05:00|2339.9|2339.6|2339.8|2339.5|2340|2339.7|2338.9|2338.6|318
1623654600000|2021-06-14 07:10:00|2339.9|2339.6|2340|2339.7|2340.1|2339.8|2338.3|2338|121
1623654900000|2021-06-14 07:15:00|2339.9|2339.6|2341.1|2340.8|2342.1|2341.8|2339.9|2339.6|98
1623655200000|2021-06-14 07:20:00|2341.2|2340.9|2339.8|2339.5|2341.4|2341.1|2339.7|2339.4|70
1623655500000|2021-06-14 07:25:00|2339.7|2339.4|2338.3|2338|2340|2339.7|2338.1|2337.8|51
1623655800000|2021-06-14 07:30:00|2338.4|2338.1|2337.5|2337.2|2338.6|2338.3|2337|2336.7|74
1623656100000|2021-06-14 07:35:00|2337.6|2337.3|2338|2337.7|2338.3|2338|2337.2|2336.9|82
1623656400000|2021-06-14 07:40:00|2337.9|2337.6|2338.7|2338.4|2338.7|2338.4|2337.5|2337.2|25
1623656700000|2021-06-14 07:45:00|2338.6|2338.3|2338.3|2338|2338.7|2338.4|2338.2|2337.9|20
1623657000000|2021-06-14 07:50:00|2338.4|2338.1|2338.4|2338.1|2338.5|2338.2|2337.8|2337.5|16
1623657300000|2021-06-14 07:55:00|2338.5|2338.2|2337.8|2337.5|2338.6|2338.3|2337.8|2337.5|21
1623657600000|2021-06-14 08:00:00|2337.6|2337.3|2336.5|2336.2|2337.8|2337.5|2336|2335.7|47
1623657900000|2021-06-14 08:05:00|2336.6|2336.3|2335.8|2335.5|2336.9|2336.6|2335.6|2335.3|33
1623658200000|2021-06-14 08:10:00|2335.7|2335.4|2335.4|2335.1|2335.7|2335.4|2334.8|2334.5|51
1623658500000|2021-06-14 08:15:00|2335.5|2335.2|2334.9|2334.6|2335.5|2335.2|2334.9|2334.6|45
1623658800000|2021-06-14 08:20:00|2334.7|2334.4|2333.4|2333.1|2334.8|2334.5|2333.3|2333|62
1623659100000|2021-06-14 08:25:00|2333.3|2333|2334.4|2334.1|2334.9|2334.6|2333|2332.7|199
1623659400000|2021-06-14 08:30:00|2334.5|2334.2|2334.2|2333.9|2335.3|2335|2334|2333.7|44
1623659700000|2021-06-14 08:35:00|2334.1|2333.8|2334.4|2334.1|2334.5|2334.2|2333.9|2333.6|23
1623660000000|2021-06-14 08:40:00|2334.5|2334.2|2334.9|2334.6|2335|2334.7|2334.5|2334.2|295
1623660300000|2021-06-14 08:45:00|2335|2334.7|2335.1|2334.8|2335.3|2335|2334.6|2334.3|189
1623660600000|2021-06-14 08:50:00|2335|2334.7|2334.7|2334.4|2335.1|2334.8|2334.1|2333.8|28
1623660900000|2021-06-14 08:55:00|2334.8|2334.5|2334.4|2334.1|2334.9|2334.6|2334.4|2334.1|26
1623661200000|2021-06-14 09:00:00|2334.5|2334.2|2335.9|2335.6|2336|2335.7|2334.3|2334|36
1623661500000|2021-06-14 09:05:00|2336|2335.7|2335.9|2335.6|2336.1|2335.8|2335.3|2335|35
1623661800000|2021-06-14 09:10:00|2335.8|2335.5|2333.6|2333.3|2335.8|2335.5|2333.6|2333.3|24
1623662100000|2021-06-14 09:15:00|2333.7|2333.4|2334|2333.7|2334.1|2333.8|2333|2332.7|43
1623662400000|2021-06-14 09:20:00|2334.1|2333.8|2332.8|2332.5|2334.1|2333.8|2332.2|2331.9|43
1623662700000|2021-06-14 09:25:00|2332.9|2332.6|2334|2333.7|2334|2333.7|2332.7|2332.4|14
1623663000000|2021-06-14 09:30:00|2333.9|2333.6|2333.4|2333.1|2334|2333.7|2333.3|2333|501
1623663300000|2021-06-14 09:35:00|2333.3|2333|2334.1|2333.8|2334.2|2333.9|2333.1|2332.8|35
1623663600000|2021-06-14 09:40:00|2334.2|2333.9|2334.8|2334.5|2334.9|2334.6|2333.7|2333.4|25
1623663900000|2021-06-14 09:45:00|2334.6|2334.3|2334.8|2334.5|2334.8|2334.5|2334.4|2334.1|10
1623664200000|2021-06-14 09:50:00|2334.7|2334.4|2334.5|2334.2|2334.9|2334.6|2334.5|2334.2|12
1623664500000|2021-06-14 09:55:00|2334.6|2334.3|2335.1|2334.8|2335.5|2335.2|2334.2|2333.9|49
1623664800000|2021-06-14 10:00:00|2335|2334.7|2336.4|2336.1|2336.5|2336.2|2334.9|2334.6|335
1623665100000|2021-06-14 10:05:00|2336.5|2336.2|2336.3|2336|2336.5|2336.2|2336|2335.7|108
1623665400000|2021-06-14 10:10:00|2336.2|2335.9|2336.8|2336.5|2337.1|2336.8|2336.1|2335.8|92
1623665700000|2021-06-14 10:15:00|2336.9|2336.6|2336.8|2336.5|2336.9|2336.6|2336.5|2336.2|93
1623666000000|2021-06-14 10:20:00|2336.9|2336.6|2336.3|2336|2336.9|2336.6|2335.6|2335.3|158
1623666300000|2021-06-14 10:25:00|2336.1|2335.8|2335.6|2335.3|2336.3|2336|2335.5|2335.2|144
1623666600000|2021-06-14 10:30:00|2335.7|2335.4|2336.2|2335.9|2336.2|2335.9|2335.5|2335.2|122
1623666900000|2021-06-14 10:35:00|2336.1|2335.8|2336|2335.7|2336.2|2335.9|2335.7|2335.4|117
1623667200000|2021-06-14 10:40:00|2335.9|2335.6|2335.9|2335.6|2336.5|2336.2|2335.5|2335.2|188
1623667500000|2021-06-14 10:45:00|2336|2335.7|2335.9|2335.6|2336|2335.7|2335|2334.7|145
1623667800000|2021-06-14 10:50:00|2335.8|2335.5|2335.7|2335.4|2336.5|2336.2|2335.5|2335.2|160
1623668100000|2021-06-14 10:55:00|2335.6|2335.3|2334.9|2334.6|2336|2335.7|2334.3|2334|180
1623668400000|2021-06-14 11:00:00|2335|2334.7|2336.6|2336.3|2336.7|2336.4|2335|2334.7|109
1623668700000|2021-06-14 11:05:00|2336.5|2336.2|2336.6|2336.3|2336.7|2336.4|2336.2|2335.9|120
1623669000000|2021-06-14 11:10:00|2336.5|2336.2|2335.6|2335.3|2336.6|2336.3|2335.5|2335.2|126
1623669300000|2021-06-14 11:15:00|2335.7|2335.4|2334.2|2333.9|2335.7|2335.4|2334.2|2333.9|178
1623669600000|2021-06-14 11:20:00|2334.1|2333.8|2333.8|2333.5|2334.2|2333.9|2333.3|2333|96
1623669900000|2021-06-14 11:25:00|2333.7|2333.4|2331.4|2331.1|2333.8|2333.5|2331|2330.7|195
1623670200000|2021-06-14 11:30:00|2331.5|2331.2|2333.3|2333|2333.4|2333.1|2331.5|2331.2|164
1623670500000|2021-06-14 11:35:00|2333.4|2333.1|2332.9|2332.6|2333.5|2333.2|2332.8|2332.5|79
1623670800000|2021-06-14 11:40:00|2333|2332.7|2333.3|2333|2333.7|2333.4|2332.9|2332.6|95
1623671100000|2021-06-14 11:45:00|2333.4|2333.1|2331.7|2331.4|2333.5|2333.2|2331.5|2331.2|168
1623671400000|2021-06-14 11:50:00|2331.6|2331.3|2332.9|2332.6|2333|2332.7|2331.6|2331.3|96
1623671700000|2021-06-14 11:55:00|2332.8|2332.5|2333.3|2333|2333.5|2333.2|2332.5|2332.2|94
1623672000000|2021-06-14 12:00:00|2333.4|2333.1|2332.8|2332.5|2333.4|2333.1|2332.6|2332.3|160
1623672300000|2021-06-14 12:05:00|2332.9|2332.6|2334.6|2334.3|2334.7|2334.4|2332.6|2332.3|292
1623672600000|2021-06-14 12:10:00|2334.7|2334.4|2335.6|2335.3|2335.6|2335.3|2334.7|2334.4|237
1623672900000|2021-06-14 12:15:00|2335.7|2335.4|2336.8|2336.5|2337|2336.7|2335.2|2334.9|484
1623673200000|2021-06-14 12:20:00|2336.7|2336.4|2337.8|2337.5|2338.3|2338|2336.7|2336.4|597
1623673500000|2021-06-14 12:25:00|2337.7|2337.4|2338.3|2338|2338.5|2338.2|2337.1|2336.8|341
1623673800000|2021-06-14 12:30:00|2338.2|2337.9|2338.9|2338.6|2339.4|2339.1|2338.1|2337.8|524
1623674100000|2021-06-14 12:35:00|2339|2338.7|2338.2|2337.9|2339.3|2339|2337.7|2337.4|875
1623674400000|2021-06-14 12:40:00|2338.3|2338|2338.7|2338.4|2338.8|2338.5|2337.9|2337.6|428
1623674700000|2021-06-14 12:45:00|2338.6|2338.3|2336.9|2336.6|2338.9|2338.6|2336.8|2336.5|550
1623675000000|2021-06-14 12:50:00|2337|2336.7|2335.7|2335.4|2337.8|2337.5|2335.7|2335.4|752
1623675300000|2021-06-14 12:55:00|2335.8|2335.5|2338.5|2338.2|2338.6|2338.3|2335.7|2335.4|335
1623675600000|2021-06-14 13:00:00|2338.4|2338.1|2337.9|2337.6|2338.5|2338.2|2337.3|2337|517
1623675900000|2021-06-14 13:05:00|2338|2337.7|2339.8|2339.5|2340|2339.7|2337.9|2337.6|940
1623676200000|2021-06-14 13:10:00|2340|2339.7|2341.1|2340.8|2341.3|2341|2339.7|2339.4|684
1623676500000|2021-06-14 13:15:00|2341|2340.7|2341.1|2340.8|2341.4|2341.1|2339.8|2339.5|3163
1623676800000|2021-06-14 13:20:00|2341.2|2340.9|2342.6|2342.3|2343.1|2342.8|2341.2|2340.9|558
1623677100000|2021-06-14 13:25:00|2342.5|2342.2|2341.5|2341.2|2342.8|2342.5|2341.4|2341.1|6409
1623677400000|2021-06-14 13:30:00|2341.3|2341|2348.4|2348.1|2350.6|2350.3|2340.9|2340.6|5307
1623677700000|2021-06-14 13:35:00|2348.6|2348.3|2347.4|2347.1|2351.6|2351.3|2346.2|2345.9|4583
1623678000000|2021-06-14 13:40:00|2347.7|2347.4|2344.2|2343.9|2348.6|2348.3|2343.4|2343.1|4951
1623678300000|2021-06-14 13:45:00|2344.3|2344|2343.9|2343.6|2346.3|2346|2343.1|2342.8|13070
1623678600000|2021-06-14 13:50:00|2343.7|2343.4|2338.3|2338|2344|2343.7|2335.5|2335.2|4924
1623678900000|2021-06-14 13:55:00|2338.1|2337.8|2340.3|2340|2340.9|2340.6|2337.4|2337.1|4916
1623679200000|2021-06-14 14:00:00|2340.5|2340.2|2337.6|2337.3|2341.1|2340.8|2335.6|2335.3|7418
1623679500000|2021-06-14 14:05:00|2337.8|2337.5|2338|2337.7|2339.6|2339.3|2336.4|2336.1|2350
1623679800000|2021-06-14 14:10:00|2338.1|2337.8|2339.9|2339.6|2340|2339.7|2337.5|2337.2|4540
1623680100000|2021-06-14 14:15:00|2339.8|2339.5|2339.8|2339.5|2341.3|2341|2339|2338.7|2081
1623680400000|2021-06-14 14:20:00|2339.7|2339.4|2338.9|2338.6|2340.8|2340.5|2338.6|2338.3|3587
1623680700000|2021-06-14 14:25:00|2338.8|2338.5|2336.5|2336.2|2339|2338.7|2336.4|2336.1|3196
1623681000000|2021-06-14 14:30:00|2336.6|2336.3|2332|2331.7|2336.8|2336.5|2331.6|2331.3|2795
1623681300000|2021-06-14 14:35:00|2331.9|2331.6|2330.9|2330.6|2332|2331.7|2326.7|2326.4|3618
1623681600000|2021-06-14 14:40:00|2330.7|2330.4|2331.4|2331.1|2332.1|2331.8|2328|2327.7|2135
1623681900000|2021-06-14 14:45:00|2331.5|2331.2|2331.7|2331.4|2332.2|2331.9|2329.5|2329.2|2084
1623682200000|2021-06-14 14:50:00|2331.8|2331.5|2333.7|2333.4|2334|2333.7|2331.5|2331.2|1715
1623682500000|2021-06-14 14:55:00|2333.8|2333.5|2334.3|2334|2334.8|2334.5|2333.2|2332.9|2437
1623682800000|2021-06-14 15:00:00|2334.4|2334.1|2335.3|2335|2335.7|2335.4|2333.6|2333.3|11223
1623683100000|2021-06-14 15:05:00|2335.4|2335.1|2332.5|2332.2|2336.5|2336.2|2331.4|2331.1|1708
1623683400000|2021-06-14 15:10:00|2332.3|2332|2334.1|2333.8|2335|2334.7|2332.3|2332|1037
1623683700000|2021-06-14 15:15:00|2333.8|2333.5|2333.1|2332.8|2334.1|2333.8|2332.4|2332.1|4501
1623684000000|2021-06-14 15:20:00|2333|2332.7|2332.3|2332|2333.6|2333.3|2331|2330.7|1391
1623684300000|2021-06-14 15:25:00|2332.4|2332.1|2331.8|2331.5|2333.4|2333.1|2331.3|2331|932
1623684600000|2021-06-14 15:30:00|2331.9|2331.6|2329.8|2329.5|2332.2|2331.9|2328.4|2328.1|3107
1623684900000|2021-06-14 15:35:00|2329.7|2329.4|2328.2|2327.9|2330.4|2330.1|2326.7|2326.4|1583
1623685200000|2021-06-14 15:40:00|2328.1|2327.8|2329.7|2329.4|2330.4|2330.1|2328|2327.7|3790
1623685500000|2021-06-14 15:45:00|2329.6|2329.3|2330.7|2330.4|2331.8|2331.5|2328.9|2328.6|1975
1623685800000|2021-06-14 15:50:00|2330.6|2330.3|2330|2329.7|2331.4|2331.1|2329.7|2329.4|1922
1623686100000|2021-06-14 15:55:00|2330.1|2329.8|2331.5|2331.2|2331.7|2331.4|2328.6|2328.3|5053
1623686400000|2021-06-14 16:00:00|2331.6|2331.3|2332.7|2332.4|2332.8|2332.5|2331.2|2330.9|5982
1623686700000|2021-06-14 16:05:00|2332.6|2332.3|2333.1|2332.8|2333.2|2332.9|2332.2|2331.9|7005
1623687000000|2021-06-14 16:10:00|2333|2332.7|2333.5|2333.2|2334.7|2334.4|2332.8|2332.5|2222
1623687300000|2021-06-14 16:15:00|2333.6|2333.3|2333.7|2333.4|2334.7|2334.4|2332.6|2332.3|1338
1623687600000|2021-06-14 16:20:00|2333.8|2333.5|2332.4|2332.1|2334|2333.7|2332.2|2331.9|1019
1623687900000|2021-06-14 16:25:00|2332.5|2332.2|2333|2332.7|2333.6|2333.3|2332|2331.7|1284
1623688200000|2021-06-14 16:30:00|2332.9|2332.6|2330.1|2329.8|2333|2332.7|2329.4|2329.1|2303
1623688500000|2021-06-14 16:35:00|2330.2|2329.9|2331.3|2331|2332.8|2332.5|2330.1|2329.8|1249
1623688800000|2021-06-14 16:40:00|2331.5|2331.2|2331.5|2331.2|2332.1|2331.8|2331.2|2330.9|1207
1623689100000|2021-06-14 16:45:00|2331.4|2331.1|2330.6|2330.3|2332.2|2331.9|2330.2|2329.9|4960
1623689400000|2021-06-14 16:50:00|2330.5|2330.2|2329.3|2329|2331.7|2331.4|2329.2|2328.9|1652
1623689700000|2021-06-14 16:55:00|2329.1|2328.8|2329.7|2329.4|2331.5|2331.2|2329.1|2328.8|2348
1623690000000|2021-06-14 17:00:00|2329.8|2329.5|2330|2329.7|2330.7|2330.4|2329.2|2328.9|1047
1623690300000|2021-06-14 17:05:00|2329.9|2329.6|2330.3|2330|2330.5|2330.2|2329.1|2328.8|2133
1623690600000|2021-06-14 17:10:00|2330.2|2329.9|2329.3|2329|2330.4|2330.1|2328.7|2328.4|729
1623690900000|2021-06-14 17:15:00|2329.2|2328.9|2327.7|2327.4|2329.3|2329|2327.6|2327.3|4526
1623691200000|2021-06-14 17:20:00|2327.6|2327.3|2328.3|2328|2329.2|2328.9|2327.3|2327|1420
1623691500000|2021-06-14 17:25:00|2328.4|2328.1|2329.4|2329.1|2329.4|2329.1|2328.1|2327.8|1037
1623691800000|2021-06-14 17:30:00|2329.3|2329|2330|2329.7|2330.5|2330.2|2329.1|2328.8|2134
1623692100000|2021-06-14 17:35:00|2329.9|2329.6|2328.7|2328.4|2330|2329.7|2328.6|2328.3|1386
1623692400000|2021-06-14 17:40:00|2328.8|2328.5|2327.7|2327.4|2329.4|2329.1|2327.5|2327.2|993
1623692700000|2021-06-14 17:45:00|2327.8|2327.5|2326.7|2326.4|2327.9|2327.6|2326.6|2326.3|3194
1623693000000|2021-06-14 17:50:00|2326.6|2326.3|2325.7|2325.4|2326.7|2326.4|2324.9|2324.6|3572
1623693300000|2021-06-14 17:55:00|2325.6|2325.3|2324.4|2324.1|2325.7|2325.4|2323.2|2322.9|1709
1623693600000|2021-06-14 18:00:00|2324.3|2324|2325.6|2325.3|2325.7|2325.4|2324.2|2323.9|1469
1623693900000|2021-06-14 18:05:00|2325.7|2325.4|2325.4|2325.1|2326.3|2326|2325.1|2324.8|1871
1623694200000|2021-06-14 18:10:00|2325.5|2325.2|2326.2|2325.9|2326.3|2326|2325.2|2324.9|2811
1623694500000|2021-06-14 18:15:00|2326.3|2326|2325.7|2325.4|2326.5|2326.2|2325.4|2325.1|2056
1623694800000|2021-06-14 18:20:00|2325.6|2325.3|2323.6|2323.3|2325.8|2325.5|2323.4|2323.1|1872
1623695100000|2021-06-14 18:25:00|2323.7|2323.4|2322|2321.7|2323.7|2323.4|2322|2321.7|1502
1623695400000|2021-06-14 18:30:00|2321.9|2321.6|2322.2|2321.9|2322.4|2322.1|2321.7|2321.4|1473
1623695700000|2021-06-14 18:35:00|2322.1|2321.8|2321.5|2321.2|2322.2|2321.9|2320.1|2319.8|6260
1623696000000|2021-06-14 18:40:00|2321.1|2320.8|2322.9|2322.6|2323.2|2322.9|2320.8|2320.5|1279
1623696300000|2021-06-14 18:45:00|2322.8|2322.5|2322.7|2322.4|2323|2322.7|2321|2320.7|1098
1623696600000|2021-06-14 18:50:00|2322.6|2322.3|2322.8|2322.5|2323.1|2322.8|2322|2321.7|2166
1623696900000|2021-06-14 18:55:00|2322.7|2322.4|2323.3|2323|2323.3|2323|2322|2321.7|2970
1623697200000|2021-06-14 19:00:00|2323.2|2322.9|2322.8|2322.5|2323.8|2323.5|2321.8|2321.5|3719
1623697500000|2021-06-14 19:05:00|2322.9|2322.6|2321.6|2321.3|2322.9|2322.6|2321.3|2321|1559
1623697800000|2021-06-14 19:10:00|2321.7|2321.4|2322.9|2322.6|2323.1|2322.8|2320.3|2320|3909
1623698100000|2021-06-14 19:15:00|2322.8|2322.5|2320|2319.7|2322.9|2322.6|2319.2|2318.9|2079
1623698400000|2021-06-14 19:20:00|2320.2|2319.9|2324|2323.7|2324|2323.7|2319.6|2319.3|1108
1623698700000|2021-06-14 19:25:00|2323.9|2323.6|2322.8|2322.5|2324.1|2323.8|2322.1|2321.8|1060
1623699000000|2021-06-14 19:30:00|2322.7|2322.4|2323.2|2322.9|2324.4|2324.1|2322.7|2322.4|1803
1623699300000|2021-06-14 19:35:00|2323.3|2323|2324.9|2324.6|2324.9|2324.6|2323.1|2322.8|1119
1623699600000|2021-06-14 19:40:00|2324.8|2324.5|2324.5|2324.2|2325.2|2324.9|2324|2323.7|1472
1623699900000|2021-06-14 19:45:00|2324.6|2324.3|2325.8|2325.5|2326.1|2325.8|2324.1|2323.8|1544
1623700200000|2021-06-14 19:50:00|2325.9|2325.6|2324.5|2324.2|2325.9|2325.6|2323.6|2323.3|3014
1623700500000|2021-06-14 19:55:00|2324.9|2324.6|2328.5|2328.2|2328.6|2328.3|2324.3|2324|8862
1623700800000|2021-06-14 20:00:00|2328.4|2328.1|2327.8|2327.5|2328.8|2328.5|2327.7|2327.4|2886
1623701100000|2021-06-14 20:05:00|2327.7|2327.4|2326.1|2325.8|2327.8|2327.5|2326.1|2325.8|1021
1623701400000|2021-06-14 20:10:00|2326|2325.7|2326.8|2326|2326.8|2326.2|2325.6|2325.3|1255
1623701700000|2021-06-14 20:15:00|2326.7|2325.9|2326.7|2325.9|2326.7|2325.9|2326.6|2325.8|2
1623702000000|2021-06-14 20:20:00|2326.8|2326|2326.9|2326.1|2327|2326.2|2326.8|2326|0
1623702300000|2021-06-14 20:25:00|2327|2326.2|2327|2326.2|2327|2326.2|2326.9|2326.1|0
1623702600000|2021-06-14 20:30:00|2326.8|2326.5|2325.8|2325.5|2327|2326.7|2325.7|2325.4|130
1623702900000|2021-06-14 20:35:00|2325.7|2325.4|2327.5|2327.2|2327.5|2327.2|2325.7|2325.4|300
1623703200000|2021-06-14 20:40:00|2327.4|2327.1|2328|2327.7|2328|2327.7|2326.9|2326.6|152
1623703500000|2021-06-14 20:45:00|2327.9|2327.6|2327.4|2327.1|2328.1|2327.8|2327.1|2326.8|82
1623703800000|2021-06-14 20:50:00|2327.5|2327.2|2327.3|2327|2327.5|2327.2|2327.2|2326.9|592
1623704100000|2021-06-14 20:55:00|2327.4|2327.1|2327.6|2326.8|2327.6|2327.3|2327.1|2326.7|123
1623704400000|2021-06-14 21:00:00|2327.5|2326.7|2327.6|2326.8|2327.6|2326.8|2327.5|2326.7|0
1623704700000|2021-06-14 21:05:00|2327.5|2326.7|2327.5|2326.7|2327.6|2326.8|2327.5|2326.7|0
1623705000000|2021-06-14 21:10:00|2327.6|2326.8|2327.6|2326.8|2327.8|2327|2327.5|2326.7|0
1623705300000|2021-06-14 21:15:00|2327.7|2326.9|2327.7|2326.9|2327.8|2327|2327.7|2326.9|0
1623705600000|2021-06-14 21:20:00|2327.6|2326.8|2327.7|2326.9|2327.7|2326.9|2327.6|2326.8|0
1623705900000|2021-06-14 21:25:00|2327.6|2326.8|2327.9|2327.1|2327.9|2327.1|2327.6|2326.8|0
1623706200000|2021-06-14 21:30:00|2327.8|2327|2327.8|2327|2327.8|2327|2327.8|2327|0
1623706500000|2021-06-14 21:35:00|2327.9|2327.1|2327.7|2326.9|2328|2327.2|2327.7|2326.9|0
1623706800000|2021-06-14 21:40:00|2327.8|2327|2327.8|2327|2327.8|2327|2327.7|2326.9|0
1623707100000|2021-06-14 21:45:00|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|2327.6|2326.8|0
1623707400000|2021-06-14 21:50:00|2327.8|2327|2327.7|2326.9|2327.8|2327|2327.7|2326.9|0
1623708000000|2021-06-14 22:00:00|2327.1|2326.8|2326.5|2326.2|2328.4|2328.1|2326.4|2326.1|65
1623708300000|2021-06-14 22:05:00|2326.4|2326.1|2326.3|2326|2326.7|2326.4|2326.1|2325.8|15
1623708600000|2021-06-14 22:10:00|2326.4|2326.1|2326.1|2325.8|2327|2326.7|2326.1|2325.8|22
1623708900000|2021-06-14 22:15:00|2326.2|2325.9|2327.6|2327.3|2327.6|2327.3|2326.2|2325.9|61
1623709200000|2021-06-14 22:20:00|2327.5|2327.2|2326.9|2326.6|2327.5|2327.2|2326.9|2326.6|51
1623709500000|2021-06-14 22:25:00|2327|2326.7|2327.3|2327|2327.3|2327|2326.9|2326.6|7
1623709800000|2021-06-14 22:30:00|2327.4|2327.1|2327.6|2327.3|2327.7|2327.4|2327.3|2327|3
1623710100000|2021-06-14 22:35:00|2327.7|2327.4|2327|2326.7|2327.7|2327.4|2326.9|2326.6|8
1623710400000|2021-06-14 22:40:00|2326.9|2326.6|2327.5|2327.2|2327.5|2327.2|2326.9|2326.6|14
1623710700000|2021-06-14 22:45:00|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2327.4|2327.1|8
1623711000000|2021-06-14 22:50:00|2327.3|2327|2327.1|2326.8|2327.5|2327.2|2327|2326.7|2
1623711300000|2021-06-14 22:55:00|2327|2326.7|2327.1|2326.8|2327.1|2326.8|2327|2326.7|0
1623711600000|2021-06-14 23:00:00|2327.2|2326.9|2328.2|2327.9|2328.2|2327.9|2327.2|2326.9|19
1623711900000|2021-06-14 23:05:00|2328.3|2328|2328.3|2328|2328.4|2328.1|2327.9|2327.6|62
1623712200000|2021-06-14 23:10:00|2328.1|2327.8|2328.1|2327.8|2328.3|2328|2328.1|2327.8|6
1623712500000|2021-06-14 23:15:00|2328|2327.7|2328.2|2327.9|2328.3|2328|2328|2327.7|14
1623712800000|2021-06-14 23:20:00|2328.1|2327.8|2328|2327.7|2328.2|2327.9|2328|2327.7|11
1623713100000|2021-06-14 23:25:00|2328.1|2327.8|2328.2|2327.9|2328.2|2327.9|2328.1|2327.8|28
1623713400000|2021-06-14 23:30:00|2328.3|2328|2328.4|2328.1|2328.5|2328.2|2328.2|2327.9|16
1623713700000|2021-06-14 23:35:00|2328.3|2328|2328.6|2328.3|2328.7|2328.4|2328.3|2328|36
1623714000000|2021-06-14 23:40:00|2328.7|2328.4|2328.5|2328.2|2328.8|2328.5|2328.5|2328.2|15
1623714300000|2021-06-14 23:45:00|2328.6|2328.3|2328.8|2328.5|2329|2328.7|2328.5|2328.2|12
1623714600000|2021-06-14 23:50:00|2328.7|2328.4|2327.6|2327.3|2328.7|2328.4|2327.4|2327.1|81
1623714900000|2021-06-14 23:55:00|2327.5|2327.2|2327.1|2326.8|2327.5|2327.2|2326.9|2326.6|39
1623715200000|2021-06-15 00:00:00|2327|2326.7|2328.4|2328.1|2329.1|2328.8|2326.8|2326.5|73
1623715500000|2021-06-15 00:05:00|2328.5|2328.2|2330.1|2329.8|2330.1|2329.8|2328|2327.7|126
1623715800000|2021-06-15 00:10:00|2330.2|2329.9|2329.7|2329.4|2330.2|2329.9|2329.3|2329|58
1623716100000|2021-06-15 00:15:00|2329.8|2329.5|2328.8|2328.5|2330.1|2329.8|2328.7|2328.4|68
1623716400000|2021-06-15 00:20:00|2328.7|2328.4|2328.7|2328.4|2329.2|2328.9|2328.4|2328.1|40
1623716700000|2021-06-15 00:25:00|2328.6|2328.3|2329.4|2329.1|2330.1|2329.8|2328.6|2328.3|52
1623717000000|2021-06-15 00:30:00|2329.5|2329.2|2329.7|2329.4|2330|2329.7|2329.3|2329|46
1623717300000|2021-06-15 00:35:00|2329.6|2329.3|2330.2|2329.9|2330.5|2330.2|2329.6|2329.3|65
1623717600000|2021-06-15 00:40:00|2330.1|2329.8|2330.7|2330.4|2330.9|2330.6|2329.8|2329.5|58
1623717900000|2021-06-15 00:45:00|2330.8|2330.5|2330.5|2330.2|2330.8|2330.5|2330.4|2330.1|38
1623718200000|2021-06-15 00:50:00|2330.6|2330.3|2330.9|2330.6|2330.9|2330.6|2330.1|2329.8|22
1623718500000|2021-06-15 00:55:00|2330.8|2330.5|2331.2|2330.9|2331.4|2331.1|2328.5|2328.2|822
1623718800000|2021-06-15 01:00:00|2331.3|2331|2331.7|2331.4|2332|2331.7|2331.2|2330.9|53
1623719100000|2021-06-15 01:05:00|2331.6|2331.3|2331.5|2331.2|2331.9|2331.6|2331.1|2330.8|42
1623719400000|2021-06-15 01:10:00|2331.4|2331.1|2331.3|2331|2331.4|2331.1|2330.2|2329.9|187
1623719700000|2021-06-15 01:15:00|2331.4|2331.1|2331.8|2331.5|2332|2331.7|2330.8|2330.5|87
1623720000000|2021-06-15 01:20:00|2331.6|2331.3|2331.3|2331|2331.9|2331.6|2331|2330.7|28
1623720300000|2021-06-15 01:25:00|2331.2|2330.9|2330.2|2329.9|2331.4|2331.1|2329.3|2329|579
1623720600000|2021-06-15 01:30:00|2330.1|2329.8|2328.8|2328.5|2331|2330.7|2328.6|2328.3|131
1623720900000|2021-06-15 01:35:00|2328.9|2328.6|2329.6|2329.3|2329.6|2329.3|2328.7|2328.4|30
1623721200000|2021-06-15 01:40:00|2329.5|2329.2|2329.2|2328.9|2329.7|2329.4|2329.1|2328.8|41
1623721500000|2021-06-15 01:45:00|2329.1|2328.8|2328.8|2328.5|2329.2|2328.9|2328.6|2328.3|50
1623721800000|2021-06-15 01:50:00|2328.7|2328.4|2328.8|2328.5|2329.3|2329|2328.6|2328.3|17
1623722100000|2021-06-15 01:55:00|2328.7|2328.4|2328.3|2328|2328.9|2328.6|2328.2|2327.9|37
1623722400000|2021-06-15 02:00:00|2328.2|2327.9|2327.3|2327|2328.4|2328.1|2326.9|2326.6|81
1623722700000|2021-06-15 02:05:00|2327.2|2326.9|2327.7|2327.4|2327.8|2327.5|2326.7|2326.4|118
1623723000000|2021-06-15 02:10:00|2327.8|2327.5|2327.2|2326.9|2327.9|2327.6|2326.8|2326.5|88
1623723300000|2021-06-15 02:15:00|2327.1|2326.8|2326.5|2326.2|2327.2|2326.9|2326.5|2326.2|39
1623723600000|2021-06-15 02:20:00|2326.6|2326.3|2327|2326.7|2327|2326.7|2326.4|2326.1|36
1623723900000|2021-06-15 02:25:00|2326.9|2326.6|2327.2|2326.9|2327.4|2327.1|2326.8|2326.5|43
1623724200000|2021-06-15 02:30:00|2327.1|2326.8|2327.3|2327|2327.8|2327.5|2327.1|2326.8|40
1623724500000|2021-06-15 02:35:00|2327.4|2327.1|2328.2|2327.9|2328.2|2327.9|2327.3|2327|22
1623724800000|2021-06-15 02:40:00|2328.1|2327.8|2328.1|2327.8|2328.2|2327.9|2327.8|2327.5|7
1623725100000|2021-06-15 02:45:00|2328|2327.7|2328.5|2328.2|2328.6|2328.3|2327.8|2327.5|21
1623725400000|2021-06-15 02:50:00|2328.4|2328.1|2328.1|2327.8|2328.4|2328.1|2327.9|2327.6|21
1623725700000|2021-06-15 02:55:00|2328|2327.7|2327.4|2327.1|2328|2327.7|2327.4|2327.1|25
1623726000000|2021-06-15 03:00:00|2327.3|2327|2327.7|2327.4|2327.7|2327.4|2326.6|2326.3|55
1623726300000|2021-06-15 03:05:00|2327.6|2327.3|2327.7|2327.4|2327.9|2327.6|2327.4|2327.1|13
1623726600000|2021-06-15 03:10:00|2327.6|2327.3|2327.9|2327.6|2328|2327.7|2327.4|2327.1|62
1623726900000|2021-06-15 03:15:00|2328|2327.7|2328.3|2328|2328.3|2328|2327.8|2327.5|13
1623727200000|2021-06-15 03:20:00|2328.4|2328.1|2328.5|2328.2|2328.6|2328.3|2328.2|2327.9|12
1623727500000|2021-06-15 03:25:00|2328.6|2328.3|2329|2328.7|2329.2|2328.9|2328.5|2328.2|56
1623727800000|2021-06-15 03:30:00|2328.9|2328.6|2329.6|2329.3|2329.7|2329.4|2328.7|2328.4|17
1623728100000|2021-06-15 03:35:00|2329.7|2329.4|2330.3|2330|2330.7|2330.4|2329.7|2329.4|27
1623728400000|2021-06-15 03:40:00|2330.4|2330.1|2330.5|2330.2|2330.7|2330.4|2330.3|2330|20
1623728700000|2021-06-15 03:45:00|2330.6|2330.3|2330.8|2330.5|2331.1|2330.8|2330.5|2330.2|20
1623729000000|2021-06-15 03:50:00|2330.9|2330.6|2331.2|2330.9|2331.2|2330.9|2330.6|2330.3|19
1623729300000|2021-06-15 03:55:00|2331.3|2331|2330.8|2330.5|2331.4|2331.1|2330.6|2330.3|28
1623729600000|2021-06-15 04:00:00|2330.7|2330.4|2330.5|2330.2|2331.1|2330.8|2330.5|2330.2|24
1623729900000|2021-06-15 04:05:00|2330.4|2330.1|2330.6|2330.3|2330.8|2330.5|2330.4|2330.1|9
1623730200000|2021-06-15 04:10:00|2330.7|2330.4|2331|2330.7|2331|2330.7|2330.7|2330.4|21
1623730500000|2021-06-15 04:15:00|2330.9|2330.6|2331.1|2330.8|2331.3|2331|2330.8|2330.5|13
1623730800000|2021-06-15 04:20:00|2331.2|2330.9|2331.2|2330.9|2331.3|2331|2331|2330.7|9
1623731100000|2021-06-15 04:25:00|2331.1|2330.8|2331|2330.7|2331.2|2330.9|2330.7|2330.4|13
1623731400000|2021-06-15 04:30:00|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.7|2330.4|17
1623731700000|2021-06-15 04:35:00|2330.8|2330.5|2330.8|2330.5|2331|2330.7|2330.7|2330.4|19
1623732000000|2021-06-15 04:40:00|2330.9|2330.6|2330.9|2330.6|2331|2330.7|2330.8|2330.5|5
1623732300000|2021-06-15 04:45:00|2331|2330.7|2330.9|2330.6|2331.2|2330.9|2330.9|2330.6|11
1623732600000|2021-06-15 04:50:00|2331|2330.7|2330.8|2330.5|2331|2330.7|2330.7|2330.4|7
1623732900000|2021-06-15 04:55:00|2330.9|2330.6|2330.9|2330.6|2331.1|2330.8|2330.8|2330.5|16
1623733200000|2021-06-15 05:00:00|2330.8|2330.5|2331.1|2330.8|2331.3|2331|2330.7|2330.4|21
1623733500000|2021-06-15 05:05:00|2331.2|2330.9|2329.9|2329.6|2331.3|2331|2329.8|2329.5|28
1623733800000|2021-06-15 05:10:00|2329.8|2329.5|2330.2|2329.9|2330.2|2329.9|2329.5|2329.2|30
1623734100000|2021-06-15 05:15:00|2330.3|2330|2330.4|2330.1|2330.5|2330.2|2330.2|2329.9|10
1623734400000|2021-06-15 05:20:00|2330.3|2330|2330.6|2330.3|2330.7|2330.4|2330.2|2329.9|18
1623734700000|2021-06-15 05:25:00|2330.5|2330.2|2330.5|2330.2|2330.6|2330.3|2330.3|2330|7
1623735000000|2021-06-15 05:30:00|2330.6|2330.3|2330.7|2330.4|2331.1|2330.8|2330.5|2330.2|33
1623735300000|2021-06-15 05:35:00|2330.6|2330.3|2330.5|2330.2|2330.8|2330.5|2330.5|2330.2|16
1623735600000|2021-06-15 05:40:00|2330.4|2330.1|2330.7|2330.4|2330.8|2330.5|2330.3|2330|14
1623735900000|2021-06-15 05:45:00|2330.8|2330.5|2330.6|2330.3|2330.9|2330.6|2330.6|2330.3|12
1623736200000|2021-06-15 05:50:00|2330.7|2330.4|2330.8|2330.5|2331|2330.7|2330.6|2330.3|7
1623736500000|2021-06-15 05:55:00|2330.9|2330.6|2331.6|2331.3|2331.6|2331.3|2330.8|2330.5|10
1623736800000|2021-06-15 06:00:00|2331.4|2331.1|2330.7|2330.4|2331.4|2331.1|2330.1|2329.8|61
1623737100000|2021-06-15 06:05:00|2330.6|2330.3|2330.7|2330.4|2330.8|2330.5|2330.3|2330|40
1623737400000|2021-06-15 06:10:00|2330.8|2330.5|2330.4|2330.1|2330.8|2330.5|2330.2|2329.9|20
1623737700000|2021-06-15 06:15:00|2330.5|2330.2|2330.8|2330.5|2330.9|2330.6|2330.4|2330.1|38
1623738000000|2021-06-15 06:20:00|2330.7|2330.4|2332|2331.7|2332.1|2331.8|2330.7|2330.4|80
1623738300000|2021-06-15 06:25:00|2331.9|2331.6|2333.6|2333.3|2333.9|2333.6|2331.8|2331.5|96
1623738600000|2021-06-15 06:30:00|2333.7|2333.4|2332.9|2332.6|2334|2333.7|2332.6|2332.3|55
1623738900000|2021-06-15 06:35:00|2333|2332.7|2332.4|2332.1|2333.1|2332.8|2332.2|2331.9|35
1623739200000|2021-06-15 06:40:00|2332.5|2332.2|2332.8|2332.5|2332.8|2332.5|2332.2|2331.9|26
1623739500000|2021-06-15 06:45:00|2332.9|2332.6|2333.1|2332.8|2333.6|2333.3|2332.8|2332.5|50
1623739800000|2021-06-15 06:50:00|2333.2|2332.9|2334|2333.7|2334.2|2333.9|2333.1|2332.8|17
1623740100000|2021-06-15 06:55:00|2333.9|2333.6|2333.9|2333.6|2334.2|2333.9|2333.6|2333.3|110
1623740400000|2021-06-15 07:00:00|2333.7|2333.4|2332.5|2332.2|2334.3|2334|2332|2331.7|111
1623740700000|2021-06-15 07:05:00|2332.4|2332.1|2332|2331.7|2333.2|2332.9|2332|2331.7|64
1623741000000|2021-06-15 07:10:00|2332.1|2331.8|2331|2330.7|2332.4|2332.1|2331|2330.7|69
1623741300000|2021-06-15 07:15:00|2331.1|2330.8|2332.3|2332|2332.4|2332.1|2330.1|2329.8|335
1623741600000|2021-06-15 07:20:00|2332.2|2331.9|2332.7|2332.4|2333|2332.7|2332|2331.7|83
1623741900000|2021-06-15 07:25:00|2332.8|2332.5|2332.1|2331.8|2332.9|2332.6|2332|2331.7|73
1623742200000|2021-06-15 07:30:00|2332.2|2331.9|2331.7|2331.4|2332.5|2332.2|2331.2|2330.9|84
1623742500000|2021-06-15 07:35:00|2331.6|2331.3|2331.2|2330.9|2331.6|2331.3|2330.9|2330.6|211
1623742800000|2021-06-15 07:40:00|2331.3|2331|2330.8|2330.5|2331.4|2331.1|2330.7|2330.4|240
1623743100000|2021-06-15 07:45:00|2330.9|2330.6|2332|2331.7|2332.2|2331.9|2330.7|2330.4|177
1623743400000|2021-06-15 07:50:00|2331.9|2331.6|2331.7|2331.4|2332.1|2331.8|2331.2|2330.9|58
1623743700000|2021-06-15 07:55:00|2331.6|2331.3|2330.8|2330.5|2331.7|2331.4|2330.8|2330.5|25
1623744000000|2021-06-15 08:00:00|2330.7|2330.4|2329.6|2329.3|2330.9|2330.6|2329.5|2329.2|70
1623744300000|2021-06-15 08:05:00|2329.5|2329.2|2328.8|2328.5|2329.6|2329.3|2328|2327.7|129
1623744600000|2021-06-15 08:10:00|2328.7|2328.4|2329.4|2329.1|2329.4|2329.1|2328.6|2328.3|28
1623744900000|2021-06-15 08:15:00|2329.5|2329.2|2328.8|2328.5|2329.5|2329.2|2328.6|2328.3|55
1623745200000|2021-06-15 08:20:00|2328.7|2328.4|2328.2|2327.9|2328.8|2328.5|2328.1|2327.8|69
1623745500000|2021-06-15 08:25:00|2328.1|2327.8|2328.1|2327.8|2328.5|2328.2|2327.9|2327.6|78
1623745800000|2021-06-15 08:30:00|2328.2|2327.9|2327.8|2327.5|2328.2|2327.9|2327.2|2326.9|185
1623746100000|2021-06-15 08:35:00|2327.9|2327.6|2328.6|2328.3|2329|2328.7|2327.8|2327.5|90
1623746400000|2021-06-15 08:40:00|2328.5|2328.2|2328.7|2328.4|2329.2|2328.9|2327.8|2327.5|214
1623746700000|2021-06-15 08:45:00|2328.8|2328.5|2329.4|2329.1|2329.7|2329.4|2328.4|2328.1|119
1623747000000|2021-06-15 08:50:00|2329.3|2329|2330.3|2330|2330.3|2330|2329.3|2329|91
1623747300000|2021-06-15 08:55:00|2330.4|2330.1|2329.6|2329.3|2330.6|2330.3|2329.6|2329.3|113
1623747600000|2021-06-15 09:00:00|2329.7|2329.4|2329.5|2329.2|2329.8|2329.5|2329.1|2328.8|114
1623747900000|2021-06-15 09:05:00|2329.4|2329.1|2329|2328.7|2329.4|2329.1|2328.4|2328.1|127
1623748200000|2021-06-15 09:10:00|2329.1|2328.8|2329|2328.7|2329.4|2329.1|2328.9|2328.6|92
1623748500000|2021-06-15 09:15:00|2329.1|2328.8|2328.8|2328.5|2329.1|2328.8|2328.5|2328.2|289
1623748800000|2021-06-15 09:20:00|2328.9|2328.6|2329|2328.7|2329|2328.7|2328.3|2328|416
1623749100000|2021-06-15 09:25:00|2328.9|2328.6|2329.7|2329.4|2330|2329.7|2328.9|2328.6|205
1623749400000|2021-06-15 09:30:00|2329.8|2329.5|2328.3|2328|2329.8|2329.5|2328.3|2328|37
1623749700000|2021-06-15 09:35:00|2328.4|2328.1|2328|2327.7|2328.4|2328.1|2327.2|2326.9|67
1623750000000|2021-06-15 09:40:00|2328.1|2327.8|2327.8|2327.5|2328.8|2328.5|2327.6|2327.3|93
1623750300000|2021-06-15 09:45:00|2327.7|2327.4|2328|2327.7|2328.3|2328|2327.6|2327.3|157
1623750600000|2021-06-15 09:50:00|2327.9|2327.6|2327.9|2327.6|2328|2327.7|2327.4|2327.1|61
1623750900000|2021-06-15 09:55:00|2328|2327.7|2327.1|2326.8|2328.2|2327.9|2326.9|2326.6|128
1623751200000|2021-06-15 10:00:00|2327|2326.7|2327.2|2326.9|2328.1|2327.8|2327|2326.7|501
1623751500000|2021-06-15 10:05:00|2327.1|2326.8|2325.8|2325.5|2327.1|2326.8|2325|2324.7|370
1623751800000|2021-06-15 10:10:00|2325.7|2325.4|2326.1|2325.8|2326.9|2326.6|2325.4|2325.1|46
1623752100000|2021-06-15 10:15:00|2326.2|2325.9|2327.1|2326.8|2327.1|2326.8|2326.1|2325.8|33
1623752400000|2021-06-15 10:20:00|2327|2326.7|2327.6|2327.3|2327.8|2327.5|2327|2326.7|107
1623752700000|2021-06-15 10:25:00|2327.7|2327.4|2328.2|2327.9|2328.5|2328.2|2327.6|2327.3|28
1623753000000|2021-06-15 10:30:00|2328.3|2328|2327.3|2327|2328.3|2328|2327.3|2327|154
1623753300000|2021-06-15 10:35:00|2327.4|2327.1|2326.9|2326.6|2327.6|2327.3|2326.5|2326.2|39
1623753600000|2021-06-15 10:40:00|2327|2326.7|2328.2|2327.9|2328.2|2327.9|2326.7|2326.4|21
1623753900000|2021-06-15 10:45:00|2328.1|2327.8|2326.9|2326.6|2328.2|2327.9|2326.9|2326.6|40
1623754200000|2021-06-15 10:50:00|2327|2326.7|2327.1|2326.8|2327.2|2326.9|2326.6|2326.3|88
1623754500000|2021-06-15 10:55:00|2327.2|2326.9|2328.8|2328.5|2328.8|2328.5|2327.2|2326.9|647
1623754800000|2021-06-15 11:00:00|2328.6|2328.3|2327.6|2327.3|2328.9|2328.6|2327.3|2327|113
1623755100000|2021-06-15 11:05:00|2327.7|2327.4|2328|2327.7|2328.3|2328|2327.3|2327|376
1623755400000|2021-06-15 11:10:00|2328.1|2327.8|2328.3|2328|2328.9|2328.6|2328|2327.7|85
1623755700000|2021-06-15 11:15:00|2328.4|2328.1|2328.5|2328.2|2328.7|2328.4|2328.2|2327.9|54
1623756000000|2021-06-15 11:20:00|2328.6|2328.3|2328.5|2328.2|2329|2328.7|2328.3|2328|89
1623756300000|2021-06-15 11:25:00|2328.7|2328.4|2328.9|2328.6|2329.2|2328.9|2328.6|2328.3|98
1623756600000|2021-06-15 11:30:00|2329|2328.7|2329.7|2329.4|2330|2329.7|2329|2328.7|70
1623756900000|2021-06-15 11:35:00|2329.6|2329.3|2329.7|2329.4|2330.2|2329.9|2329.5|2329.2|303
1623757200000|2021-06-15 11:40:00|2329.8|2329.5|2329.1|2328.8|2330.2|2329.9|2328.7|2328.4|2964
1623757500000|2021-06-15 11:45:00|2329|2328.7|2330.4|2330.1|2330.4|2330.1|2329|2328.7|160
1623757800000|2021-06-15 11:50:00|2330.5|2330.2|2332|2331.7|2332.1|2331.8|2330.3|2330|324
1623758100000|2021-06-15 11:55:00|2331.9|2331.6|2331.2|2330.9|2332.3|2332|2330.6|2330.3|158
1623758400000|2021-06-15 12:00:00|2331|2330.7|2331|2330.7|2331.6|2331.3|2330.8|2330.5|172
1623758700000|2021-06-15 12:05:00|2330.9|2330.6|2330.6|2330.3|2331.3|2331|2330.5|2330.2|115
1623759000000|2021-06-15 12:10:00|2330.9|2330.6|2330.9|2330.6|2331.5|2331.2|2330.4|2330.1|314
1623759300000|2021-06-15 12:15:00|2331|2330.7|2330.8|2330.5|2331.2|2330.9|2330.7|2330.4|193
1623759600000|2021-06-15 12:20:00|2330.9|2330.6|2331.2|2330.9|2331.3|2331|2330.7|2330.4|284
1623759900000|2021-06-15 12:25:00|2331.1|2330.8|2329.5|2329.2|2331.3|2331|2329.1|2328.8|1177
1623760200000|2021-06-15 12:30:00|2329.3|2329|2329.1|2328.8|2329.6|2329.3|2327.4|2327.1|1149
1623760500000|2021-06-15 12:35:00|2329.2|2328.9|2329.8|2329.5|2329.8|2329.5|2329|2328.7|459
1623760800000|2021-06-15 12:40:00|2329.9|2329.6|2330.6|2330.3|2330.7|2330.4|2329.9|2329.6|841
1623761100000|2021-06-15 12:45:00|2330.5|2330.2|2329.6|2329.3|2330.8|2330.5|2329.1|2328.8|579
1623761400000|2021-06-15 12:50:00|2329.5|2329.2|2330.5|2330.2|2330.7|2330.4|2329.5|2329.2|831
1623761700000|2021-06-15 12:55:00|2330.4|2330.1|2330.4|2330.1|2330.7|2330.4|2330.3|2330|849
1623762000000|2021-06-15 13:00:00|2330.5|2330.2|2331|2330.7|2331.4|2331.1|2330.4|2330.1|317
1623762300000|2021-06-15 13:05:00|2330.9|2330.6|2330|2329.7|2332.3|2332|2329.8|2329.5|836
1623762600000|2021-06-15 13:10:00|2330.1|2329.8|2331.4|2331.1|2331.5|2331.2|2330|2329.7|1217
1623762900000|2021-06-15 13:15:00|2331.5|2331.2|2330.9|2330.6|2332.2|2331.9|2330.9|2330.6|383
1623763200000|2021-06-15 13:20:00|2330.8|2330.5|2331|2330.7|2331.7|2331.4|2330.4|2330.1|564
1623763500000|2021-06-15 13:25:00|2331.1|2330.8|2329|2328.7|2331.6|2331.3|2329|2328.7|395
1623763800000|2021-06-15 13:30:00|2329.5|2329.2|2329.7|2329.4|2332.8|2332.5|2326.9|2326.6|7124
1623764100000|2021-06-15 13:35:00|2329.6|2329.3|2324.9|2324.6|2330.1|2329.8|2323.5|2323.2|4202
1623764400000|2021-06-15 13:40:00|2324.8|2324.5|2322.4|2322.1|2325.2|2324.9|2322|2321.7|4916
1623764700000|2021-06-15 13:45:00|2322.5|2322.2|2324.7|2324.4|2325.8|2325.5|2322.3|2322|3906
1623765000000|2021-06-15 13:50:00|2324.6|2324.3|2326.3|2326|2327.4|2327.1|2323.7|2323.4|3413
1623765300000|2021-06-15 13:55:00|2326.1|2325.8|2325.3|2325|2326.4|2326.1|2323.4|2323.1|4474
1623765600000|2021-06-15 14:00:00|2325.6|2325.3|2325.2|2324.9|2328.6|2328.3|2323.5|2323.2|4034
1623765900000|2021-06-15 14:05:00|2325.3|2325|2321.5|2321.2|2325.8|2325.5|2321.1|2320.8|4828
1623766200000|2021-06-15 14:10:00|2321.6|2321.3|2319|2318.7|2321.8|2321.5|2318.2|2317.9|7262
1623766500000|2021-06-15 14:15:00|2319.1|2318.8|2318.9|2318.6|2321.8|2321.5|2318.6|2318.3|3839
1623766800000|2021-06-15 14:20:00|2318.8|2318.5|2317.3|2317|2320.2|2319.9|2316.6|2316.3|3165
1623767100000|2021-06-15 14:25:00|2317.2|2316.9|2310.6|2310.3|2317.4|2317.1|2309.9|2309.6|3864
1623767400000|2021-06-15 14:30:00|2310.8|2310.5|2309.7|2309.4|2313.2|2312.9|2308|2307.7|4993
1623767700000|2021-06-15 14:35:00|2309.4|2309.1|2312.2|2311.9|2312.2|2311.9|2308.3|2308|2891
1623768000000|2021-06-15 14:40:00|2312|2311.7|2309.4|2309.1|2312.2|2311.9|2308.6|2308.3|3402
1623768300000|2021-06-15 14:45:00|2309.3|2309|2310.3|2310|2310.4|2310.1|2307.6|2307.3|2778
1623768600000|2021-06-15 14:50:00|2310.4|2310.1|2310.4|2310.1|2312.5|2312.2|2310|2309.7|2694
1623768900000|2021-06-15 14:55:00|2310.5|2310.2|2312.8|2312.5|2313.4|2313.1|2309.7|2309.4|7414
1623769200000|2021-06-15 15:00:00|2312.7|2312.4|2309.9|2309.6|2312.7|2312.4|2308.9|2308.6|3303
1623769500000|2021-06-15 15:05:00|2310|2309.7|2311.3|2311|2312.5|2312.2|2309.2|2308.9|3010
1623769800000|2021-06-15 15:10:00|2311.2|2310.9|2313.1|2312.8|2313.3|2313|2310.7|2310.4|1675
1623770100000|2021-06-15 15:15:00|2313.2|2312.9|2312.2|2311.9|2313.9|2313.6|2311.9|2311.6|1103
1623770400000|2021-06-15 15:20:00|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2310.1|2309.8|2121
1623770700000|2021-06-15 15:25:00|2312|2311.7|2309.3|2309|2312|2311.7|2308.6|2308.3|1836
1623771000000|2021-06-15 15:30:00|2309.4|2309.1|2306.5|2306.2|2309.4|2309.1|2306.2|2305.9|1206
1623771300000|2021-06-15 15:35:00|2306.4|2306.1|2304.5|2304.2|2306.5|2306.2|2303.9|2303.6|2168
1623771600000|2021-06-15 15:40:00|2304.6|2304.3|2305|2304.7|2305.6|2305.3|2303.3|2303|3542
1623771900000|2021-06-15 15:45:00|2305.1|2304.8|2304.4|2304.1|2305.7|2305.4|2303.8|2303.5|2609
1623772200000|2021-06-15 15:50:00|2304.5|2304.2|2301.8|2301.5|2305|2304.7|2301.3|2301|1478
1623772500000|2021-06-15 15:55:00|2301.9|2301.6|2304.4|2304.1|2304.4|2304.1|2301.1|2300.8|1870
1623772800000|2021-06-15 16:00:00|2304.3|2304|2306.8|2306.5|2307.2|2306.9|2304.2|2303.9|1971
1623773100000|2021-06-15 16:05:00|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2305.8|2305.5|1336
1623773400000|2021-06-15 16:10:00|2307.1|2306.8|2307.2|2306.9|2307.9|2307.6|2306.9|2306.6|1921
1623773700000|2021-06-15 16:15:00|2307.3|2307|2309|2308.7|2309.7|2309.4|2306.9|2306.6|1570
1623774000000|2021-06-15 16:20:00|2308.9|2308.6|2311.8|2311.5|2311.8|2311.5|2308.7|2308.4|1538
1623774300000|2021-06-15 16:25:00|2311.9|2311.6|2313|2312.7|2313.5|2313.2|2310.6|2310.3|1303
1623774600000|2021-06-15 16:30:00|2312.8|2312.5|2314.3|2314|2315.1|2314.8|2311.9|2311.6|2524
1623774900000|2021-06-15 16:35:00|2314.4|2314.1|2314|2313.7|2314.9|2314.6|2313.1|2312.8|1777
1623775200000|2021-06-15 16:40:00|2313.9|2313.6|2311.8|2311.5|2314.1|2313.8|2311.7|2311.4|995
1623775500000|2021-06-15 16:45:00|2312|2311.7|2314.9|2314.6|2315|2314.7|2311.5|2311.2|1553
1623775800000|2021-06-15 16:50:00|2314.8|2314.5|2312.9|2312.6|2314.9|2314.6|2312.9|2312.6|1300
1623776100000|2021-06-15 16:55:00|2313|2312.7|2313.6|2313.3|2313.7|2313.4|2312.5|2312.2|778
1623776400000|2021-06-15 17:00:00|2313.7|2313.4|2312.9|2312.6|2313.7|2313.4|2312|2311.7|2378
1623776700000|2021-06-15 17:05:00|2312.8|2312.5|2316.5|2316.2|2317.3|2317|2312.7|2312.4|1584
1623777000000|2021-06-15 17:10:00|2316.6|2316.3|2316.7|2316.4|2317.2|2316.9|2315.4|2315.1|2670
1623777300000|2021-06-15 17:15:00|2316.6|2316.3|2315.7|2315.4|2316.6|2316.3|2314.1|2313.8|908
1623777600000|2021-06-15 17:20:00|2315.6|2315.3|2315.6|2315.3|2317.8|2317.5|2315.1|2314.8|999
1623777900000|2021-06-15 17:25:00|2315.7|2315.4|2315.3|2315|2316.2|2315.9|2314.9|2314.6|1106
1623778200000|2021-06-15 17:30:00|2315.4|2315.1|2316.7|2316.4|2316.9|2316.6|2315.3|2315|742
1623778500000|2021-06-15 17:35:00|2316.8|2316.5|2316.7|2316.4|2317.2|2316.9|2315.9|2315.6|858
1623778800000|2021-06-15 17:40:00|2316.6|2316.3|2318.9|2318.6|2319.2|2318.9|2316.6|2316.3|1228
1623779100000|2021-06-15 17:45:00|2319|2318.7|2319.4|2319.1|2319.8|2319.5|2317.9|2317.6|1002
1623779400000|2021-06-15 17:50:00|2319.5|2319.2|2319.1|2318.8|2320.6|2320.3|2318.4|2318.1|1152
1623779700000|2021-06-15 17:55:00|2319.2|2318.9|2319.6|2319.3|2320.6|2320.3|2318.3|2318|1183
1623780000000|2021-06-15 18:00:00|2319.7|2319.4|2321.1|2320.8|2322.2|2321.9|2319.3|2319|1823
1623780300000|2021-06-15 18:05:00|2320.9|2320.6|2321.7|2321.4|2323.1|2322.8|2320.7|2320.4|1228
1623780600000|2021-06-15 18:10:00|2321.6|2321.3|2319.1|2318.8|2322|2321.7|2319|2318.7|1343
1623780900000|2021-06-15 18:15:00|2319.2|2318.9|2320.3|2320|2321.3|2321|2318.6|2318.3|1185
1623781200000|2021-06-15 18:20:00|2320.2|2319.9|2320.8|2320.5|2321.1|2320.8|2319.4|2319.1|843
1623781500000|2021-06-15 18:25:00|2320.9|2320.6|2321|2320.7|2321.3|2321|2319.4|2319.1|1090
1623781800000|2021-06-15 18:30:00|2320.9|2320.6|2319.2|2318.9|2321|2320.7|2318.8|2318.5|1184
1623782100000|2021-06-15 18:35:00|2319.3|2319|2319.1|2318.8|2319.9|2319.6|2318.4|2318.1|1572
1623782400000|2021-06-15 18:40:00|2319|2318.7|2318.6|2318.3|2319.7|2319.4|2318.4|2318.1|792
1623782700000|2021-06-15 18:45:00|2318.7|2318.4|2319.7|2319.4|2320|2319.7|2318.1|2317.8|958
1623783000000|2021-06-15 18:50:00|2319.6|2319.3|2320|2319.7|2320.3|2320|2319.1|2318.8|1102
1623783300000|2021-06-15 18:55:00|2319.9|2319.6|2320.2|2319.9|2321|2320.7|2319.8|2319.5|1160
1623783600000|2021-06-15 19:00:00|2320|2319.7|2317.2|2316.9|2320.9|2320.6|2316.9|2316.6|1718
1623783900000|2021-06-15 19:05:00|2317.3|2317|2318.3|2318|2319.1|2318.8|2317.3|2317|1214
1623784200000|2021-06-15 19:10:00|2318.4|2318.1|2317.4|2317.1|2319|2318.7|2317.2|2316.9|1810
1623784500000|2021-06-15 19:15:00|2317.3|2317|2317.8|2317.5|2318|2317.7|2316.8|2316.5|1335
1623784800000|2021-06-15 19:20:00|2317.7|2317.4|2317|2316.7|2318.5|2318.2|2316.8|2316.5|1482
1623785100000|2021-06-15 19:25:00|2317.1|2316.8|2315.3|2315|2318|2317.7|2314.3|2314|2645
1623785400000|2021-06-15 19:30:00|2315.4|2315.1|2315|2314.7|2315.4|2315.1|2313.4|2313.1|1434
1623785700000|2021-06-15 19:35:00|2315.1|2314.8|2314.8|2314.5|2315.3|2315|2313.4|2313.1|1622
1623786000000|2021-06-15 19:40:00|2315|2314.7|2316|2315.7|2316.4|2316.1|2314.8|2314.5|1533
1623786300000|2021-06-15 19:45:00|2316.1|2315.8|2319.1|2318.8|2319.1|2318.8|2315.7|2315.4|1688
1623786600000|2021-06-15 19:50:00|2319|2318.7|2319.7|2319.4|2319.7|2319.4|2316.5|2316.2|2729
1623786900000|2021-06-15 19:55:00|2319.8|2319.5|2320.9|2320.6|2321.1|2320.8|2317.8|2317.5|6684
1623787200000|2021-06-15 20:00:00|2320.5|2320.2|2321.2|2320.9|2322|2321.7|2319.7|2319.4|2336
1623787500000|2021-06-15 20:05:00|2321.3|2321|2321|2320.7|2321.9|2321.6|2320.6|2320.3|1030
1623787800000|2021-06-15 20:10:00|2321.1|2320.8|2321.2|2320.4|2321.2|2320.9|2320.5|2320.2|714
1623788100000|2021-06-15 20:15:00|2321.1|2320.3|2321.2|2320.4|2321.3|2320.5|2320.9|2320.1|3
1623788400000|2021-06-15 20:20:00|2321.1|2320.3|2320.8|2320|2321.1|2320.3|2320.8|2320|0
1623788700000|2021-06-15 20:25:00|2320.9|2320.1|2320.9|2320.1|2321|2320.2|2320.9|2320.1|0
1623789000000|2021-06-15 20:30:00|2321|2320.2|2320.2|2319.9|2321.1|2320.7|2319.9|2319.6|208
1623789300000|2021-06-15 20:35:00|2320.1|2319.8|2320.5|2320.2|2320.7|2320.4|2320|2319.7|159
1623789600000|2021-06-15 20:40:00|2320.4|2320.1|2320.5|2320.2|2320.8|2320.5|2320.4|2320.1|24
1623789900000|2021-06-15 20:45:00|2320.6|2320.3|2320.7|2320.4|2321.3|2321|2320.5|2320.2|61
1623790200000|2021-06-15 20:50:00|2320.8|2320.5|2320.5|2320.2|2320.8|2320.5|2319.9|2319.6|207
1623790500000|2021-06-15 20:55:00|2320.4|2320.1|2319.6|2318.8|2320.5|2320.2|2319.2|2318.7|94
1623790800000|2021-06-15 21:00:00|2319.8|2319|2319.8|2319|2319.8|2319|2319.5|2318.7|0
1623791100000|2021-06-15 21:05:00|2319.9|2319.1|2319.8|2319|2319.9|2319.1|2319.8|2319|0
1623791400000|2021-06-15 21:10:00|2319.5|2318.7|2319.7|2318.9|2319.7|2318.9|2319.5|2318.7|0
1623791700000|2021-06-15 21:15:00|2319.6|2318.8|2319.1|2318.3|2319.6|2318.8|2319.1|2318.3|0
1623792300000|2021-06-15 21:25:00|2319.2|2318.4|2319.1|2318.3|2319.3|2318.5|2319.1|2318.3|0
1623792600000|2021-06-15 21:30:00|2319|2318.2|2319.1|2318.3|2319.3|2318.5|2319|2318.2|0
1623792900000|2021-06-15 21:35:00|2319.2|2318.4|2319|2318.2|2319.2|2318.4|2319|2318.2|0
1623793200000|2021-06-15 21:40:00|2319.1|2318.3|2319.1|2318.3|2319.1|2318.3|2319|2318.2|0
1623793800000|2021-06-15 21:50:00|2319.2|2318.4|2319|2318.2|2319.2|2318.4|2319|2318.2|0
1623794100000|2021-06-15 21:55:00|2319.1|2318.3|2319.2|2318.4|2319.2|2318.4|2318.8|2318|0
1623794400000|2021-06-15 22:00:00|2319.3|2318.5|2321.2|2320.9|2321.5|2321.2|2319.1|2318.3|111
1623794700000|2021-06-15 22:05:00|2321.3|2321|2321.4|2321.1|2321.6|2321.3|2321.2|2320.9|29
1623795000000|2021-06-15 22:10:00|2321.2|2320.9|2320.8|2320.5|2321.2|2320.9|2320.7|2320.4|29
1623795300000|2021-06-15 22:15:00|2321.1|2320.8|2321.4|2321.1|2321.5|2321.2|2320.9|2320.6|41
1623795600000|2021-06-15 22:20:00|||||||||5
1623795900000|2021-06-15 22:25:00|2321.3|2321|2320.5|2320.2|2321.3|2321|2320.5|2320.2|33
1623796200000|2021-06-15 22:30:00|2320.8|2320.5|2320.5|2320.2|2320.8|2320.5|2320.4|2320.1|30
1623796500000|2021-06-15 22:35:00|2320.4|2320.1|2319.3|2319|2320.5|2320.2|2319.3|2319|71
1623796800000|2021-06-15 22:40:00|2319.4|2319.1|2320.3|2320|2320.3|2320|2319.3|2319|38
1623797100000|2021-06-15 22:45:00|2320.2|2319.9|2319.7|2319.4|2320.2|2319.9|2319.4|2319.1|20
1623797400000|2021-06-15 22:50:00|2319.8|2319.5|2319.9|2319.6|2320.3|2320|2319.7|2319.4|22
1623797700000|2021-06-15 22:55:00|2319.8|2319.5|2320.3|2320|2320.3|2320|2319.8|2319.5|8
1623798000000|2021-06-15 23:00:00|2320|2319.7|2320.1|2319.8|2320.1|2319.8|2319.4|2319.1|18
1623798300000|2021-06-15 23:05:00|2320|2319.7|2320.5|2320.2|2320.8|2320.5|2319.9|2319.6|29
1623798600000|2021-06-15 23:10:00|2320.6|2320.3|2320.7|2320.4|2320.8|2320.5|2320.4|2320.1|14
1623798900000|2021-06-15 23:15:00|2320.6|2320.3|2320.5|2320.2|2320.9|2320.6|2320.2|2319.9|28
1623799200000|2021-06-15 23:20:00|2320.4|2320.1|2319.7|2319.4|2320.6|2320.3|2319.3|2319|15
1623799500000|2021-06-15 23:25:00|2319.9|2319.6|2319.5|2319.2|2319.9|2319.6|2319.5|2319.2|14
1623799800000|2021-06-15 23:30:00|2319.3|2319|2319.4|2319.1|2319.5|2319.2|2319.1|2318.8|14
1623800100000|2021-06-15 23:35:00|2319.3|2319|2319.9|2319.6|2320|2319.7|2319.2|2318.9|17
1623800400000|2021-06-15 23:40:00|2320|2319.7|2319.7|2319.4|2320|2319.7|2319.7|2319.4|6
1623800700000|2021-06-15 23:45:00|2319.8|2319.5|2319.8|2319.5|2319.9|2319.6|2319.2|2318.9|36
1623801000000|2021-06-15 23:50:00|2319.9|2319.6|2320|2319.7|2320.3|2320|2319.8|2319.5|47
1623801300000|2021-06-15 23:55:00|2320.1|2319.8|2319.1|2318.8|2320.2|2319.9|2318.9|2318.6|24
1623801600000|2021-06-16 00:00:00|2319.3|2319|2319.7|2319.4|2320.1|2319.8|2319.1|2318.8|38
1623801900000|2021-06-16 00:05:00|2320|2319.7|2320.3|2320|2321.2|2320.9|2319.9|2319.6|29
1623802200000|2021-06-16 00:10:00|2320.4|2320.1|2320.5|2320.2|2320.8|2320.5|2320.3|2320|13
1623802500000|2021-06-16 00:15:00|2320.6|2320.3|2320|2319.7|2320.7|2320.4|2319.7|2319.4|17
1623802800000|2021-06-16 00:20:00|2319.9|2319.6|2319.8|2319.5|2320.4|2320.1|2319.7|2319.4|6
1623803100000|2021-06-16 00:25:00|2319.9|2319.6|2320.4|2320.1|2320.5|2320.2|2319.8|2319.5|13
1623803400000|2021-06-16 00:30:00|2320.3|2320|2320.6|2320.3|2320.8|2320.5|2320.3|2320|21
1623803700000|2021-06-16 00:35:00|2320.9|2320.6|2321|2320.7|2321.4|2321.1|2320.8|2320.5|48
1623804000000|2021-06-16 00:40:00|2321.1|2320.8|2320.5|2320.2|2321.2|2320.9|2320.5|2320.2|20
1623804300000|2021-06-16 00:45:00|2320.6|2320.3|2320.6|2320.3|2320.6|2320.3|2320.4|2320.1|16
1623804600000|2021-06-16 00:50:00|2320.5|2320.2|2320.1|2319.8|2320.5|2320.2|2320.1|2319.8|17
1623804900000|2021-06-16 00:55:00|2320.2|2319.9|2320.1|2319.8|2320.4|2320.1|2320|2319.7|15
1623805200000|2021-06-16 01:00:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2319.4|2319.1|26
1623805500000|2021-06-16 01:05:00|2320.3|2320|2320.7|2320.4|2320.9|2320.6|2320.2|2319.9|46
1623805800000|2021-06-16 01:10:00|2320.6|2320.3|2321.1|2320.8|2321.3|2321|2320.4|2320.1|56
1623806100000|2021-06-16 01:15:00|2321.2|2320.9|2321|2320.7|2321.3|2321|2320.7|2320.4|17
1623806400000|2021-06-16 01:20:00|2320.9|2320.6|2321|2320.7|2321.2|2320.9|2320.9|2320.6|10
1623806700000|2021-06-16 01:25:00|2321.1|2320.8|2321.1|2320.8|2321.2|2320.9|2321|2320.7|8
1623807000000|2021-06-16 01:30:00|2321|2320.7|2321|2320.7|2321.2|2320.9|2320.8|2320.5|14
1623807300000|2021-06-16 01:35:00|2321.1|2320.8|2320.8|2320.5|2321.2|2320.9|2320.7|2320.4|18
1623807600000|2021-06-16 01:40:00|2320.7|2320.4|2320.7|2320.4|2321.1|2320.8|2320.6|2320.3|9
1623807900000|2021-06-16 01:45:00|2320.8|2320.5|2320.1|2319.8|2320.8|2320.5|2320.1|2319.8|30
1623808200000|2021-06-16 01:50:00|2320|2319.7|2320.6|2320.3|2320.9|2320.6|2319.9|2319.6|24
1623808500000|2021-06-16 01:55:00|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.6|2320.3|21
1623808800000|2021-06-16 02:00:00|2320.9|2320.6|2321.3|2321|2321.5|2321.2|2320.7|2320.4|49
1623809100000|2021-06-16 02:05:00|2321.2|2320.9|2320.9|2320.6|2321.3|2321|2320.9|2320.6|16
1623809400000|2021-06-16 02:10:00|2321|2320.7|2320.6|2320.3|2321|2320.7|2320.6|2320.3|26
1623809700000|2021-06-16 02:15:00|2320.5|2320.2|2320.9|2320.6|2321.4|2321.1|2320.5|2320.2|33
1623810000000|2021-06-16 02:20:00|2321|2320.7|2320.6|2320.3|2321|2320.7|2320.5|2320.2|10
1623810300000|2021-06-16 02:25:00|2320.5|2320.2|2320.3|2320|2320.7|2320.4|2320.3|2320|22
1623810600000|2021-06-16 02:30:00|2320.4|2320.1|2320.2|2319.9|2320.4|2320.1|2320.1|2319.8|28
1623810900000|2021-06-16 02:35:00|2320.3|2320|2320.5|2320.2|2320.7|2320.4|2320.3|2320|17
1623811200000|2021-06-16 02:40:00|2320.6|2320.3|2321.1|2320.8|2321.1|2320.8|2320.5|2320.2|14
1623811500000|2021-06-16 02:45:00|2321|2320.7|2320.8|2320.5|2321.3|2321|2320.6|2320.3|27
1623811800000|2021-06-16 02:50:00|2320.7|2320.4|2319.6|2319.3|2320.7|2320.4|2319.6|2319.3|57
1623812100000|2021-06-16 02:55:00|2319.7|2319.4|2320.2|2319.9|2320.3|2320|2319.7|2319.4|28
1623812400000|2021-06-16 03:00:00|2320.3|2320|2320.2|2319.9|2320.6|2320.3|2320.1|2319.8|13
1623812700000|2021-06-16 03:05:00|2320.1|2319.8|2319.8|2319.5|2320.3|2320|2319.8|2319.5|23
1623813000000|2021-06-16 03:10:00|2319.7|2319.4|2319.6|2319.3|2319.8|2319.5|2319.5|2319.2|9
1623813300000|2021-06-16 03:15:00|2319.5|2319.2|2319.6|2319.3|2320.1|2319.8|2319.5|2319.2|24
1623813600000|2021-06-16 03:20:00|2319.5|2319.2|2320|2319.7|2320.1|2319.8|2319.5|2319.2|6
1623813900000|2021-06-16 03:25:00|2319.9|2319.6|2320.1|2319.8|2320.1|2319.8|2319.7|2319.4|11
1623814200000|2021-06-16 03:30:00|2320.2|2319.9|2320.5|2320.2|2320.6|2320.3|2320.1|2319.8|15
1623814500000|2021-06-16 03:35:00|2320.6|2320.3|2320.4|2320.1|2320.7|2320.4|2320.4|2320.1|14
1623814800000|2021-06-16 03:40:00|2320.2|2319.9|2320.9|2320.6|2321.1|2320.8|2320.2|2319.9|43
1623815100000|2021-06-16 03:45:00|2321|2320.7|2320.8|2320.5|2321.2|2320.9|2320.8|2320.5|13
1623815400000|2021-06-16 03:50:00|2320.9|2320.6|2321|2320.7|2321.1|2320.8|2320.9|2320.6|4
1623815700000|2021-06-16 03:55:00|2320.9|2320.6|2321|2320.7|2321.1|2320.8|2320.7|2320.4|45
1623816000000|2021-06-16 04:00:00|2321.1|2320.8|2321|2320.7|2321.1|2320.8|2320.9|2320.6|14
1623816300000|2021-06-16 04:05:00|2320.9|2320.6|2320.9|2320.6|2321|2320.7|2320.8|2320.5|14
1623816600000|2021-06-16 04:10:00|2320.8|2320.5|2320|2319.7|2320.9|2320.6|2320|2319.7|18
1623816900000|2021-06-16 04:15:00|2320.1|2319.8|2320.4|2320.1|2320.6|2320.3|2320|2319.7|15
1623817200000|2021-06-16 04:20:00|2320.5|2320.2|2320.6|2320.3|2320.7|2320.4|2320.4|2320.1|1
1623817500000|2021-06-16 04:25:00|2320.7|2320.4|2320.7|2320.4|2320.7|2320.4|2320.6|2320.3|1
1623817800000|2021-06-16 04:30:00|2320.8|2320.5|2320.3|2320|2320.8|2320.5|2320.2|2319.9|15
1623818100000|2021-06-16 04:35:00|2320.4|2320.1|2320|2319.7|2320.4|2320.1|2319.9|2319.6|14
1623818400000|2021-06-16 04:40:00|2320.1|2319.8|2319.6|2319.3|2320.1|2319.8|2319.5|2319.2|10
1623818700000|2021-06-16 04:45:00|2319.5|2319.2|2319|2318.7|2319.8|2319.5|2318.7|2318.4|33
1623819000000|2021-06-16 04:50:00|2318.9|2318.6|2319.1|2318.8|2319.2|2318.9|2318.8|2318.5|28
1623819300000|2021-06-16 04:55:00|2319|2318.7|2319.2|2318.9|2319.3|2319|2319|2318.7|17
1623819600000|2021-06-16 05:00:00|2319.1|2318.8|2319.7|2319.4|2320.1|2319.8|2319.1|2318.8|26
1623819900000|2021-06-16 05:05:00|2319.9|2319.6|2319.8|2319.5|2320.1|2319.8|2319.7|2319.4|9
1623820200000|2021-06-16 05:10:00|2319.7|2319.4|2319.6|2319.3|2320.2|2319.9|2319.6|2319.3|7
1623820500000|2021-06-16 05:15:00|2319.7|2319.4|2320|2319.7|2320.2|2319.9|2319.6|2319.3|4
1623820800000|2021-06-16 05:20:00|2319.9|2319.6|2319.8|2319.5|2320.1|2319.8|2319.7|2319.4|2
1623821100000|2021-06-16 05:25:00|2319.7|2319.4|2319.4|2319.1|2319.9|2319.6|2319.4|2319.1|11
1623821400000|2021-06-16 05:30:00|2319.5|2319.2|2318.7|2318.4|2319.7|2319.4|2318.5|2318.2|60
1623821700000|2021-06-16 05:35:00|2318.8|2318.5|2319.5|2319.2|2319.7|2319.4|2318.8|2318.5|39
1623822000000|2021-06-16 05:40:00|2319.4|2319.1|2319.7|2319.4|2319.7|2319.4|2319.4|2319.1|6
1623822300000|2021-06-16 05:45:00|2319.6|2319.3|2319.9|2319.6|2319.9|2319.6|2319.5|2319.2|20
1623822600000|2021-06-16 05:50:00|2319.8|2319.5|2319.8|2319.5|2320.3|2320|2319.8|2319.5|39
1623822900000|2021-06-16 05:55:00|2319.7|2319.4|2319.2|2318.9|2319.8|2319.5|2318.9|2318.6|72
1623823200000|2021-06-16 06:00:00|2319.1|2318.8|2319|2318.7|2319.3|2319|2318.7|2318.4|64
1623823500000|2021-06-16 06:05:00|2319.1|2318.8|2318.8|2318.5|2319.3|2319|2318.6|2318.3|57
1623823800000|2021-06-16 06:10:00|2318.9|2318.6|2318.2|2317.9|2319|2318.7|2318.2|2317.9|27
1623824100000|2021-06-16 06:15:00|2318.3|2318|2319.7|2319.4|2319.7|2319.4|2318.3|2318|41
1623824400000|2021-06-16 06:20:00|2319.6|2319.3|2320.2|2319.9|2320.2|2319.9|2319.6|2319.3|28
1623824700000|2021-06-16 06:25:00|2320.1|2319.8|2319.6|2319.3|2320.2|2319.9|2319.6|2319.3|12
1623825000000|2021-06-16 06:30:00|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.6|2319.3|22
1623825300000|2021-06-16 06:35:00|2320|2319.7|2320.3|2320|2320.9|2320.6|2320|2319.7|25
1623825600000|2021-06-16 06:40:00|2320.4|2320.1|2320.1|2319.8|2320.5|2320.2|2320|2319.7|16
1623825900000|2021-06-16 06:45:00|2320|2319.7|2320.6|2320.3|2320.7|2320.4|2320|2319.7|14
1623826200000|2021-06-16 06:50:00|2320.5|2320.2|2320.7|2320.4|2320.9|2320.6|2320.5|2320.2|201
1623826500000|2021-06-16 06:55:00|2320.8|2320.5|2319.8|2319.5|2321.2|2320.9|2319.6|2319.3|36
1623826800000|2021-06-16 07:00:00|2319.7|2319.4|2321.1|2320.8|2321.3|2321|2319.7|2319.4|113
1623827100000|2021-06-16 07:05:00|2321|2320.7|2320.9|2320.6|2321.7|2321.4|2320.9|2320.6|100
1623827400000|2021-06-16 07:10:00|2321|2320.7|2320.5|2320.2|2321.1|2320.8|2320.2|2319.9|87
1623827700000|2021-06-16 07:15:00|2320.6|2320.3|2319.2|2318.9|2321|2320.7|2318.8|2318.5|96
1623828000000|2021-06-16 07:20:00|2319.3|2319|2319.1|2318.8|2319.8|2319.5|2319|2318.7|45
1623828300000|2021-06-16 07:25:00|2319|2318.7|2318.7|2318.4|2319.5|2319.2|2318.3|2318|67
1623828600000|2021-06-16 07:30:00|2318.8|2318.5|2319.1|2318.8|2319.9|2319.6|2318.8|2318.5|49
1623828900000|2021-06-16 07:35:00|2319.2|2318.9|2319.8|2319.5|2319.9|2319.6|2318.6|2318.3|102
1623829200000|2021-06-16 07:40:00|2319.9|2319.6|2319.1|2318.8|2320|2319.7|2319|2318.7|25
1623829500000|2021-06-16 07:45:00|2319|2318.7|2319|2318.7|2319.8|2319.5|2318.8|2318.5|33
1623829800000|2021-06-16 07:50:00|2318.9|2318.6|2318.3|2318|2319|2318.7|2318|2317.7|85
1623830100000|2021-06-16 07:55:00|2318.2|2317.9|2317.9|2317.6|2318.7|2318.4|2317.9|2317.6|314
1623830400000|2021-06-16 08:00:00|2317.8|2317.5|2317.3|2317|2318.3|2318|2316.8|2316.5|90
1623830700000|2021-06-16 08:05:00|2317.2|2316.9|2316.9|2316.6|2317.6|2317.3|2316.6|2316.3|62
1623831000000|2021-06-16 08:10:00|2316.8|2316.5|2316.6|2316.3|2317.5|2317.2|2316.5|2316.2|105
1623831300000|2021-06-16 08:15:00|2316.7|2316.4|2317.2|2316.9|2317.6|2317.3|2316.6|2316.3|310
1623831600000|2021-06-16 08:20:00|2317.3|2317|2316.8|2316.5|2317.4|2317.1|2316.7|2316.4|52
1623831900000|2021-06-16 08:25:00|2316.9|2316.6|2314.9|2314.6|2317|2316.7|2314.8|2314.5|168
1623832200000|2021-06-16 08:30:00|2314.8|2314.5|2314.8|2314.5|2315.3|2315|2314.5|2314.2|281
1623832500000|2021-06-16 08:35:00|2314.9|2314.6|2315.8|2315.5|2315.8|2315.5|2314.9|2314.6|160
1623832800000|2021-06-16 08:40:00|2315.7|2315.4|2315.5|2315.2|2316.4|2316.1|2315.3|2315|143
1623833100000|2021-06-16 08:45:00|2315.6|2315.3|2316.5|2316.2|2316.8|2316.5|2315.5|2315.2|144
1623833400000|2021-06-16 08:50:00|2316.6|2316.3|2316.8|2316.5|2317.2|2316.9|2316.6|2316.3|57
1623833700000|2021-06-16 08:55:00|2316.7|2316.4|2317|2316.7|2317.5|2317.2|2316.7|2316.4|79
1623834000000|2021-06-16 09:00:00|2317.1|2316.8|2316.8|2316.5|2317.4|2317.1|2316.7|2316.4|125
1623834300000|2021-06-16 09:05:00|2316.9|2316.6|2316.2|2315.9|2317.1|2316.8|2316.1|2315.8|129
1623834600000|2021-06-16 09:10:00|2316.3|2316|2316.3|2316|2317|2316.7|2316|2315.7|33
1623834900000|2021-06-16 09:15:00|2316.2|2315.9|2316.1|2315.8|2316.3|2316|2315.8|2315.5|249
1623835200000|2021-06-16 09:20:00|2316.2|2315.9|2315.8|2315.5|2316.4|2316.1|2315.7|2315.4|53
1623835500000|2021-06-16 09:25:00|2315.9|2315.6|2314.1|2313.8|2315.9|2315.6|2313.9|2313.6|171
1623835800000|2021-06-16 09:30:00|2314.2|2313.9|2315|2314.7|2315.1|2314.8|2313.6|2313.3|161
1623836100000|2021-06-16 09:35:00|2315.1|2314.8|2315.4|2315.1|2315.9|2315.6|2315.1|2314.8|23
1623836400000|2021-06-16 09:40:00|2315.5|2315.2|2316|2315.7|2316|2315.7|2315.5|2315.2|22
1623836700000|2021-06-16 09:45:00|2316.1|2315.8|2316.6|2316.3|2316.8|2316.5|2316.1|2315.8|27
1623837000000|2021-06-16 09:50:00|2316.7|2316.4|2316.6|2316.3|2316.9|2316.6|2316.5|2316.2|30
1623837300000|2021-06-16 09:55:00|2316.5|2316.2|2316.5|2316.2|2317|2316.7|2316.4|2316.1|51
1623837600000|2021-06-16 10:00:00|2316.6|2316.3|2317.3|2317|2317.4|2317.1|2316.5|2316.2|256
1623837900000|2021-06-16 10:05:00|2317.2|2316.9|2318.2|2317.9|2318.6|2318.3|2317.2|2316.9|71
1623838200000|2021-06-16 10:10:00|2318.3|2318|2318.2|2317.9|2318.7|2318.4|2318.1|2317.8|76
1623838500000|2021-06-16 10:15:00|2318.1|2317.8|2319.2|2318.9|2319.2|2318.9|2318|2317.7|69
1623838800000|2021-06-16 10:20:00|2319.3|2319|2319.1|2318.8|2319.8|2319.5|2318.8|2318.5|74
1623839100000|2021-06-16 10:25:00|2319.2|2318.9|2319.7|2319.4|2320.1|2319.8|2319.1|2318.8|70
1623839400000|2021-06-16 10:30:00|2319.8|2319.5|2319.4|2319.1|2320.1|2319.8|2319.2|2318.9|137
1623839700000|2021-06-16 10:35:00|2319.3|2319|2318.3|2318|2319.6|2319.3|2318.3|2318|103
1623840000000|2021-06-16 10:40:00|2318.4|2318.1|2317.9|2317.6|2318.7|2318.4|2317.5|2317.2|72
1623840300000|2021-06-16 10:45:00|2317.8|2317.5|2317.6|2317.3|2318.6|2318.3|2317.6|2317.3|53
1623840600000|2021-06-16 10:50:00|2317.7|2317.4|2316.8|2316.5|2318.1|2317.8|2316.7|2316.4|64
1623840900000|2021-06-16 10:55:00|2316.7|2316.4|2316|2315.7|2316.8|2316.5|2315.9|2315.6|138
1623841200000|2021-06-16 11:00:00|2315.9|2315.6|2315.5|2315.2|2316.3|2316|2315.4|2315.1|91
1623841500000|2021-06-16 11:05:00|2315.4|2315.1|2315.4|2315.1|2316.5|2316.2|2315.3|2315|200
1623841800000|2021-06-16 11:10:00|2315.3|2315|2315|2314.7|2315.5|2315.2|2314.7|2314.4|219
1623842100000|2021-06-16 11:15:00|2315.1|2314.8|2315|2314.7|2315.4|2315.1|2314.7|2314.4|140
1623842400000|2021-06-16 11:20:00|2315.1|2314.8|2314.7|2314.4|2315.2|2314.9|2314.4|2314.1|180
1623842700000|2021-06-16 11:25:00|2314.8|2314.5|2314.4|2314.1|2315.1|2314.8|2313.6|2313.3|91
1623843000000|2021-06-16 11:30:00|2314.5|2314.2|2313.9|2313.6|2315.2|2314.9|2313.8|2313.5|104
1623843300000|2021-06-16 11:35:00|2313.8|2313.5|2314.9|2314.6|2315.3|2315|2313.7|2313.4|98
1623843600000|2021-06-16 11:40:00|2315|2314.7|2315.4|2315.1|2315.7|2315.4|2314.9|2314.6|91
1623843900000|2021-06-16 11:45:00|2315.3|2315|2315.3|2315|2315.5|2315.2|2314.9|2314.6|247
1623844200000|2021-06-16 11:50:00|2315.2|2314.9|2314.1|2313.8|2315.3|2315|2313.2|2312.9|206
1623844500000|2021-06-16 11:55:00|2314|2313.7|2314.5|2314.2|2314.8|2314.5|2313.8|2313.5|99
1623844800000|2021-06-16 12:00:00|2314.6|2314.3|2313.4|2313.1|2314.8|2314.5|2313.4|2313.1|260
1623845100000|2021-06-16 12:05:00|2313.5|2313.2|2313.9|2313.6|2314.3|2314|2313.5|2313.2|407
1623845400000|2021-06-16 12:10:00|2314|2313.7|2314|2313.7|2315|2314.7|2313.8|2313.5|211
1623845700000|2021-06-16 12:15:00|2314.1|2313.8|2313.4|2313.1|2314.4|2314.1|2313.4|2313.1|263
1623846000000|2021-06-16 12:20:00|2313.5|2313.2|2312.1|2311.8|2313.7|2313.4|2311.4|2311.1|453
1623846300000|2021-06-16 12:25:00|2312|2311.7|2313.1|2312.8|2313.1|2312.8|2312|2311.7|199
1623846600000|2021-06-16 12:30:00|2313|2312.7|2315.7|2315.4|2315.7|2315.4|2313|2312.7|439
1623846900000|2021-06-16 12:35:00|2315.6|2315.3|2315|2314.7|2316|2315.7|2314.7|2314.4|278
1623847200000|2021-06-16 12:40:00|2314.9|2314.6|2313.9|2313.6|2315.1|2314.8|2313.5|2313.2|214
1623847500000|2021-06-16 12:45:00|2314|2313.7|2313.2|2312.9|2314.1|2313.8|2313.1|2312.8|251
1623847800000|2021-06-16 12:50:00|2313.3|2313|2313|2312.7|2314|2313.7|2312.9|2312.6|252
1623848100000|2021-06-16 12:55:00|2313.1|2312.8|2314.1|2313.8|2314.2|2313.9|2313|2312.7|304
1623848400000|2021-06-16 13:00:00|2314.3|2314|2313.7|2313.4|2315.2|2314.9|2313.7|2313.4|303
1623848700000|2021-06-16 13:05:00|2313.8|2313.5|2312.8|2312.5|2313.8|2313.5|2312.4|2312.1|302
1623849000000|2021-06-16 13:10:00|2312.9|2312.6|2312.6|2312.3|2313.5|2313.2|2311.9|2311.6|365
1623849300000|2021-06-16 13:15:00|2312.5|2312.2|2312.5|2312.2|2313.2|2312.9|2312.2|2311.9|408
1623849600000|2021-06-16 13:20:00|2312.6|2312.3|2314.7|2314.4|2314.7|2314.4|2312.4|2312.1|660
1623849900000|2021-06-16 13:25:00|2314.6|2314.3|2313.2|2312.9|2315.2|2314.9|2313.2|2312.9|872
1623850200000|2021-06-16 13:30:00|2313|2312.7|2309.3|2309|2315|2314.7|2306.7|2306.4|5569
1623850500000|2021-06-16 13:35:00|2309.2|2308.9|2307.3|2307|2309.4|2309.1|2306|2305.7|3084
1623850800000|2021-06-16 13:40:00|2307|2306.7|2306.4|2306.1|2307.5|2307.2|2303.7|2303.4|3486
1623851100000|2021-06-16 13:45:00|2306.5|2306.2|2302.9|2302.6|2306.7|2306.4|2302.7|2302.4|3247
1623851400000|2021-06-16 13:50:00|2302.8|2302.5|2305.3|2305|2305.6|2305.3|2302.7|2302.4|3298
1623851700000|2021-06-16 13:55:00|2305.2|2304.9|2303.2|2302.9|2305.3|2305|2300.4|2300.1|3361
1623852000000|2021-06-16 14:00:00|2303.6|2303.3|2304.4|2304.1|2305.1|2304.8|2300.8|2300.5|2806
1623852300000|2021-06-16 14:05:00|2304.8|2304.5|2305.3|2305|2306.8|2306.5|2304.6|2304.3|1708
1623852600000|2021-06-16 14:10:00|2305.4|2305.1|2307|2306.7|2308.6|2308.3|2305.2|2304.9|2292
1623852900000|2021-06-16 14:15:00|2307.2|2306.9|2310.2|2309.9|2310.9|2310.6|2306.6|2306.3|1906
1623853200000|2021-06-16 14:20:00|2310.1|2309.8|2308|2307.7|2311.3|2311|2307.5|2307.2|2210
1623853500000|2021-06-16 14:25:00|2308.2|2307.9|2308.9|2308.6|2309.2|2308.9|2307.1|2306.8|1532
1623853800000|2021-06-16 14:30:00|2309|2308.7|2308.5|2308.2|2310.3|2310|2308.2|2307.9|1264
1623854100000|2021-06-16 14:35:00|2308.3|2308|2311.4|2311.1|2311.4|2311.1|2307.8|2307.5|1355
1623854400000|2021-06-16 14:40:00|2311.3|2311|2311.9|2311.6|2312.2|2311.9|2310.5|2310.2|1278
1623854700000|2021-06-16 14:45:00|2312|2311.7|2309.8|2309.5|2312.3|2312|2309.8|2309.5|1216
1623855000000|2021-06-16 14:50:00|2309.9|2309.6|2309.6|2309.3|2311.8|2311.5|2309.4|2309.1|1108
1623855300000|2021-06-16 14:55:00|2309.9|2309.6|2311.1|2310.8|2311.3|2311|2309.4|2309.1|1979
1623855600000|2021-06-16 15:00:00|2311.2|2310.9|2313.1|2312.8|2313.6|2313.3|2310.5|2310.2|914
1623855900000|2021-06-16 15:05:00|2313.2|2312.9|2310.6|2310.3|2313.2|2312.9|2310|2309.7|1488
1623856200000|2021-06-16 15:10:00|2310.7|2310.4|2313.1|2312.8|2313.1|2312.8|2310.1|2309.8|1100
1623856500000|2021-06-16 15:15:00|2313|2312.7|2314.9|2314.6|2315.2|2314.9|2312.6|2312.3|1345
1623856800000|2021-06-16 15:20:00|2314.8|2314.5|2315.6|2315.3|2315.7|2315.4|2314.4|2314.1|833
1623857100000|2021-06-16 15:25:00|2315.5|2315.2|2318.8|2318.5|2319|2318.7|2315.5|2315.2|1506
1623857400000|2021-06-16 15:30:00|2318.7|2318.4|2318.3|2318|2319.5|2319.2|2317.9|2317.6|1379
1623857700000|2021-06-16 15:35:00|2318.2|2317.9|2318.1|2317.8|2320.1|2319.8|2317.8|2317.5|1715
1623858000000|2021-06-16 15:40:00|2318.2|2317.9|2320.9|2320.6|2321.3|2321|2318.1|2317.8|1020
1623858300000|2021-06-16 15:45:00|2321.1|2320.8|2322.3|2322|2322.5|2322.2|2320.4|2320.1|1247
1623858600000|2021-06-16 15:50:00|2322.4|2322.1|2324.1|2323.8|2324.8|2324.5|2322.4|2322.1|1568
1623858900000|2021-06-16 15:55:00|2324|2323.7|2322.1|2321.8|2324.8|2324.5|2321.8|2321.5|1701
1623859200000|2021-06-16 16:00:00|2322.2|2321.9|2321.7|2321.4|2324|2323.7|2321.7|2321.4|1288
1623859500000|2021-06-16 16:05:00|2321.6|2321.3|2319.5|2319.2|2322.1|2321.8|2319.4|2319.1|1440
1623859800000|2021-06-16 16:10:00|2319.6|2319.3|2314.4|2314.1|2320.1|2319.8|2314.1|2313.8|1761
1623860100000|2021-06-16 16:15:00|2314.5|2314.2|2313.2|2312.9|2315.6|2315.3|2312.9|2312.6|943
1623860400000|2021-06-16 16:20:00|2313.3|2313|2311.1|2310.8|2313.8|2313.5|2311.1|2310.8|1297
1623860700000|2021-06-16 16:25:00|2311|2310.7|2310.3|2310|2311.6|2311.3|2309.2|2308.9|1269
1623861000000|2021-06-16 16:30:00|2310.2|2309.9|2310.3|2310|2311.5|2311.2|2309.9|2309.6|1202
1623861300000|2021-06-16 16:35:00|2310.4|2310.1|2305.4|2305.1|2311.1|2310.8|2305.1|2304.8|1319
1623861600000|2021-06-16 16:40:00|2305.3|2305|2306.5|2306.2|2307.9|2307.6|2305.3|2305|1313
1623861900000|2021-06-16 16:45:00|2306.6|2306.3|2307|2306.7|2307.2|2306.9|2305.5|2305.2|825
1623862200000|2021-06-16 16:50:00|2306.9|2306.6|2306.2|2305.9|2307.5|2307.2|2305.6|2305.3|826
1623862500000|2021-06-16 16:55:00|2306.3|2306|2307.6|2307.3|2308.4|2308.1|2306.1|2305.8|1253
1623862800000|2021-06-16 17:00:00|2307.5|2307.2|2306.1|2305.8|2307.8|2307.5|2305.8|2305.5|1522
1623863100000|2021-06-16 17:05:00|2306|2305.7|2305.1|2304.8|2306.3|2306|2303.7|2303.4|960
1623863400000|2021-06-16 17:10:00|2305|2304.7|2308.2|2307.9|2308.4|2308.1|2304.9|2304.6|812
1623863700000|2021-06-16 17:15:00|2308.1|2307.8|2306.3|2306|2308.1|2307.8|2305.9|2305.6|886
1623864000000|2021-06-16 17:20:00|2306.2|2305.9|2304.5|2304.2|2307.2|2306.9|2304.1|2303.8|1100
1623864300000|2021-06-16 17:25:00|2304.6|2304.3|2302.1|2301.8|2305.3|2305|2301.6|2301.3|1379
1623864600000|2021-06-16 17:30:00|2302|2301.7|2306.9|2306.6|2307.2|2306.9|2301.8|2301.5|1506
1623864900000|2021-06-16 17:35:00|2307|2306.7|2307.1|2306.8|2307.3|2307|2305.4|2305.1|1683
1623865200000|2021-06-16 17:40:00|2307|2306.7|2307.2|2306.9|2308.4|2308.1|2306.7|2306.4|989
1623865500000|2021-06-16 17:45:00|2307.1|2306.8|2306|2305.7|2308.2|2307.9|2305.7|2305.4|710
1623865800000|2021-06-16 17:50:00|2306.1|2305.8|2311.1|2310.8|2311.2|2310.9|2303.7|2303.4|1216
1623866100000|2021-06-16 17:55:00|2311|2310.7|2310|2309.7|2311.1|2310.8|2309.2|2308.9|1127
1623866400000|2021-06-16 18:00:00|2306.8|2306.5|2302.2|2301.9|2307.3|2307|2294.5|2294.2|6232
1623866700000|2021-06-16 18:05:00|2302.9|2302.6|2310.1|2309.8|2314|2313.7|2301.2|2300.9|4657
1623867000000|2021-06-16 18:10:00|2309.7|2309.4|2304.5|2304.2|2313|2312.7|2304.1|2303.8|1925
1623867300000|2021-06-16 18:15:00|2304.3|2304|2296.6|2296.3|2304.3|2304|2293.7|2293.4|3238
1623867600000|2021-06-16 18:20:00|2296.4|2296.1|2303.6|2303.3|2303.9|2303.6|2294.5|2294.2|2567
1623867900000|2021-06-16 18:25:00|2303.2|2302.9|2309.1|2308.8|2310.3|2310|2303.2|2302.9|2569
1623868200000|2021-06-16 18:30:00|2308.8|2308.5|2307.3|2307|2311|2310.7|2303.2|2302.9|3073
1623868500000|2021-06-16 18:35:00|2307.4|2307.1|2305.4|2305.1|2310.2|2309.9|2302.4|2302.1|2873
1623868800000|2021-06-16 18:40:00|2305.6|2305.3|2296.2|2295.9|2306.3|2306|2295.8|2295.5|2658
1623869100000|2021-06-16 18:45:00|2296.1|2295.8|2297.4|2297.1|2302.8|2302.5|2295.2|2294.9|3058
1623869400000|2021-06-16 18:50:00|2297.5|2297.2|2302|2301.7|2303.5|2303.2|2295.9|2295.6|2434
1623869700000|2021-06-16 18:55:00|2301.7|2301.4|2305.8|2305.5|2307.2|2306.9|2299.9|2299.6|2191
1623870000000|2021-06-16 19:00:00|2305.5|2305.2|2306|2305.7|2308.4|2308.1|2303.5|2303.2|3077
1623870300000|2021-06-16 19:05:00|2306.1|2305.8|2309.6|2309.3|2310.5|2310.2|2305.2|2304.9|1755
1623870600000|2021-06-16 19:10:00|2309.5|2309.2|2313|2312.7|2313.3|2313|2309.2|2308.9|2102
1623870900000|2021-06-16 19:15:00|2313.1|2312.8|2316.4|2316.1|2316.5|2316.2|2312.2|2311.9|1998
1623871200000|2021-06-16 19:20:00|2316.3|2316|2319.9|2319.6|2320.6|2320.3|2316.1|2315.8|3369
1623871500000|2021-06-16 19:25:00|2319.6|2319.3|2315.2|2314.9|2322|2321.7|2315.1|2314.8|2898
1623871800000|2021-06-16 19:30:00|2315.4|2315.1|2313.1|2312.8|2317|2316.7|2312.6|2312.3|2107
1623872100000|2021-06-16 19:35:00|2312.8|2312.5|2316.9|2316.6|2316.9|2316.6|2311|2310.7|2723
1623872400000|2021-06-16 19:40:00|2317|2316.7|2317.8|2317.5|2320.9|2320.6|2314.9|2314.6|2598
1623872700000|2021-06-16 19:45:00|2317.6|2317.3|2315.6|2315.3|2319|2318.7|2315.5|2315.2|2178
1623873000000|2021-06-16 19:50:00|2315.9|2315.6|2315.5|2315.2|2317.8|2317.5|2314.9|2314.6|2339
1623873300000|2021-06-16 19:55:00|2315.6|2315.3|2315|2314.7|2316.9|2316.6|2313|2312.7|6659
1623873600000|2021-06-16 20:00:00|2314.9|2314.6|2315.8|2315.5|2318.6|2318.3|2314.7|2314.4|3016
1623873900000|2021-06-16 20:05:00|2316|2315.7|2315.2|2314.9|2316.8|2316.5|2315.1|2314.8|778
1623874200000|2021-06-16 20:10:00|2315.1|2314.8|2315.4|2314.6|2315.4|2315.1|2314|2313.7|937
1623874500000|2021-06-16 20:15:00|2315.3|2314.5|2315.4|2314.6|2315.4|2314.6|2315.3|2314.5|3
1623874800000|2021-06-16 20:20:00|2315.3|2314.5|2314.8|2314|2315.4|2314.6|2314.8|2314|0
1623875100000|2021-06-16 20:25:00|2314.7|2313.9|2314.8|2314|2314.9|2314.1|2314.7|2313.9|0
1623875400000|2021-06-16 20:30:00|2314.7|2313.9|2310.1|2309.8|2314.7|2314.4|2308.8|2308.5|698
1623875700000|2021-06-16 20:35:00|2310.4|2310.1|2309.4|2309.1|2310.8|2310.5|2308.8|2308.5|163
1623876000000|2021-06-16 20:40:00|2309.3|2309|2309.4|2309.1|2310.5|2310.2|2309.2|2308.9|192
1623876300000|2021-06-16 20:45:00|2309.5|2309.2|2308.9|2308.6|2309.6|2309.3|2308.8|2308.5|110
1623876600000|2021-06-16 20:50:00|2308.8|2308.5|2306.6|2306.3|2308.9|2308.6|2306.3|2306|233
1623876900000|2021-06-16 20:55:00|2306.7|2306.4|2306.2|2305.4|2306.9|2306.6|2305.2|2304.9|267
1623877200000|2021-06-16 21:00:00|2306.1|2305.3|2306.1|2305.3|2306.4|2305.6|2305.9|2305.1|0
1623877500000|2021-06-16 21:05:00|2306|2305.2|2306|2305.2|2306.1|2305.3|2306|2305.2|0
1623877800000|2021-06-16 21:10:00|2306.1|2305.3|2305.9|2305.1|2306.1|2305.3|2305.8|2305|0
1623878100000|2021-06-16 21:15:00|2305.8|2305|2305.8|2305|2305.8|2305|2305.7|2304.9|0
1623878400000|2021-06-16 21:20:00|2305.7|2304.9|2305.6|2304.8|2305.7|2304.9|2305.5|2304.7|0
1623878700000|2021-06-16 21:25:00|2305.7|2304.9|2305.9|2305.1|2305.9|2305.1|2305.7|2304.9|0
1623879000000|2021-06-16 21:30:00|2305.8|2305|2305.9|2305.1|2305.9|2305.1|2305.8|2305|0
1623879300000|2021-06-16 21:35:00|2305.8|2305|2305.8|2305|2305.8|2305|2305.7|2304.9|0
1623879900000|2021-06-16 21:45:00|2305.9|2305.1|2305.9|2305.1|2305.9|2305.1|2305.9|2305.1|0
1623880200000|2021-06-16 21:50:00|2305.8|2305|2306.1|2305.3|2306.3|2305.5|2305.8|2305|0
1623880500000|2021-06-16 21:55:00|2306.2|2305.4|2307.6|2306.8|2307.7|2306.9|2306.2|2305.4|0
1623880800000|2021-06-16 22:00:00|2307|2306.7|2305.4|2305.1|2307.4|2307.1|2304.9|2304.6|239
1623881100000|2021-06-16 22:05:00|2305.5|2305.2|2304.7|2304.4|2305.5|2305.2|2304.4|2304.1|77
1623881400000|2021-06-16 22:10:00|2304.8|2304.5|2305.1|2304.8|2305.3|2305|2304|2303.7|50
1623881700000|2021-06-16 22:15:00|2305.2|2304.9|2305.6|2305.3|2306|2305.7|2304.3|2304|118
1623882000000|2021-06-16 22:20:00|2305.5|2305.2|2305.5|2305.2|2306.4|2306.1|2305.2|2304.9|42
1623882300000|2021-06-16 22:25:00|2305.7|2305.4|2306.9|2306.6|2306.9|2306.6|2305.7|2305.4|47
1623882600000|2021-06-16 22:30:00|2307|2306.7|2307.5|2307.2|2307.8|2307.5|2306.8|2306.5|42
1623882900000|2021-06-16 22:35:00|2307.6|2307.3|2307.5|2307.2|2307.7|2307.4|2306.6|2306.3|37
1623883200000|2021-06-16 22:40:00|2307.6|2307.3|2307|2306.7|2307.6|2307.3|2306.6|2306.3|30
1623883500000|2021-06-16 22:45:00|2307.1|2306.8|2308|2307.7|2308.2|2307.9|2306.9|2306.6|42
1623883800000|2021-06-16 22:50:00|2308.1|2307.8|2308.2|2307.9|2308.2|2307.9|2306.4|2306.1|124
1623884100000|2021-06-16 22:55:00|2308.1|2307.8|2308|2307.7|2308.5|2308.2|2307.8|2307.5|31
1623884400000|2021-06-16 23:00:00|2307.8|2307.5|2308.4|2308.1|2308.5|2308.2|2307.2|2306.9|47
1623884700000|2021-06-16 23:05:00|2308.5|2308.2|2306.5|2306.2|2308.5|2308.2|2305.8|2305.5|127
1623885000000|2021-06-16 23:10:00|2306.2|2305.9|2307.6|2307.3|2307.9|2307.6|2306.1|2305.8|44
1623885300000|2021-06-16 23:15:00|2307.5|2307.2|2307.5|2307.2|2307.6|2307.3|2306.9|2306.6|29
1623885600000|2021-06-16 23:20:00|2307.4|2307.1|2306.8|2306.5|2307.4|2307.1|2306.7|2306.4|16
1623885900000|2021-06-16 23:25:00|2306.7|2306.4|2305.8|2305.5|2306.7|2306.4|2305.8|2305.5|40
1623886200000|2021-06-16 23:30:00|2305.7|2305.4|2305.7|2305.4|2306.1|2305.8|2305.1|2304.8|42
1623886500000|2021-06-16 23:35:00|2305.6|2305.3|2306.3|2306|2306.3|2306|2305.1|2304.8|27
1623886800000|2021-06-16 23:40:00|2306.2|2305.9|2305.8|2305.5|2306.2|2305.9|2305.5|2305.2|27
1623887100000|2021-06-16 23:45:00|2305.9|2305.6|2306.9|2306.6|2307.3|2307|2305.8|2305.5|58
1623887400000|2021-06-16 23:50:00|2306.8|2306.5|2304.9|2304.6|2306.9|2306.6|2304.6|2304.3|42
1623887700000|2021-06-16 23:55:00|2304.8|2304.5|2302.1|2301.8|2304.9|2304.6|2302.1|2301.8|150
1623888000000|2021-06-17 00:00:00|2302.2|2301.9|2302.5|2302.2|2302.7|2302.4|2301.3|2301|80
1623888300000|2021-06-17 00:05:00|2302.4|2302.1|2298.7|2298.4|2302.5|2302.2|2298.3|2298|128
1623888600000|2021-06-17 00:10:00|2298.6|2298.3|2295.9|2295.6|2298.6|2298.3|2294.5|2294.2|316
1623888900000|2021-06-17 00:15:00|2295.7|2295.4|2293.3|2293|2297.8|2297.5|2292.3|2292|470
1623889200000|2021-06-17 00:20:00|2293.4|2293.1|2291.6|2291.3|2295.6|2295.3|2290|2289.7|360
1623889500000|2021-06-17 00:25:00|2291.5|2291.2|2293.6|2293.3|2294.3|2294|2291.1|2290.8|224
1623889800000|2021-06-17 00:30:00|2293.5|2293.2|2296.6|2296.3|2298.2|2297.9|2293.3|2293|213
1623890100000|2021-06-17 00:35:00|2296.5|2296.2|2297|2296.7|2297.4|2297.1|2295.3|2295|87
1623890400000|2021-06-17 00:40:00|2297.1|2296.8|2294.5|2294.2|2297.1|2296.8|2294.5|2294.2|119
1623890700000|2021-06-17 00:45:00|2294.4|2294.1|2295|2294.7|2295.4|2295.1|2292.9|2292.6|90
1623891000000|2021-06-17 00:50:00|2294.9|2294.6|2295.8|2295.5|2296.2|2295.9|2293.4|2293.1|51
1623891300000|2021-06-17 00:55:00|2295.7|2295.4|2296.1|2295.8|2296.6|2296.3|2295.4|2295.1|57
1623891600000|2021-06-17 01:00:00|2296|2295.7|2297.1|2296.8|2297.1|2296.8|2295.5|2295.2|92
1623891900000|2021-06-17 01:05:00|2297|2296.7|2295.2|2294.9|2297|2296.7|2294.2|2293.9|75
1623892200000|2021-06-17 01:10:00|2295.1|2294.8|2297.2|2296.9|2297.3|2297|2294.8|2294.5|79
1623892500000|2021-06-17 01:15:00|2297.1|2296.8|2297.1|2296.8|2297.8|2297.5|2295.6|2295.3|122
1623892800000|2021-06-17 01:20:00|2297.2|2296.9|2297.9|2297.6|2298.4|2298.1|2297|2296.7|39
1623893100000|2021-06-17 01:25:00|2298|2297.7|2298.4|2298.1|2298.6|2298.3|2297.8|2297.5|59
1623893400000|2021-06-17 01:30:00|2298.5|2298.2|2299.3|2299|2300.4|2300.1|2298.5|2298.2|213
1623893700000|2021-06-17 01:35:00|2299.4|2299.1|2297.3|2297|2299.5|2299.2|2297.3|2297|102
1623894000000|2021-06-17 01:40:00|2297.5|2297.2|2297.1|2296.8|2298.5|2298.2|2297|2296.7|144
1623894300000|2021-06-17 01:45:00|2297|2296.7|2298.2|2297.9|2299.5|2299.2|2297|2296.7|56
1623894600000|2021-06-17 01:50:00|2298.3|2298|2299|2298.7|2299.4|2299.1|2297.4|2297.1|34
1623894900000|2021-06-17 01:55:00|2299.1|2298.8|2300.2|2299.9|2300.8|2300.5|2298.9|2298.6|68
1623895200000|2021-06-17 02:00:00|2300.3|2300|2300.1|2299.8|2300.7|2300.4|2299.9|2299.6|44
1623895500000|2021-06-17 02:05:00|2300.2|2299.9|2301|2300.7|2301.2|2300.9|2299.5|2299.2|76
1623895800000|2021-06-17 02:10:00|2300.9|2300.6|2300.9|2300.6|2301.1|2300.8|2300.2|2299.9|41
1623896100000|2021-06-17 02:15:00|2301|2300.7|2300.8|2300.5|2301.2|2300.9|2300.4|2300.1|18
1623896400000|2021-06-17 02:20:00|2301|2300.7|2299.9|2299.6|2301.5|2301.2|2299.9|2299.6|16
1623896700000|2021-06-17 02:25:00|2300|2299.7|2300.2|2299.9|2300.5|2300.2|2298.9|2298.6|31
1623897000000|2021-06-17 02:30:00|2300.1|2299.8|2298.7|2298.4|2300.4|2300.1|2298.5|2298.2|27
1623897300000|2021-06-17 02:35:00|2298.8|2298.5|2298.1|2297.8|2299.2|2298.9|2298.1|2297.8|55
1623897600000|2021-06-17 02:40:00|2298.2|2297.9|2299.5|2299.2|2299.6|2299.3|2298.1|2297.8|13
1623897900000|2021-06-17 02:45:00|2299.6|2299.3|2300.9|2300.6|2301|2300.7|2299.4|2299.1|46
1623898200000|2021-06-17 02:50:00|2300.8|2300.5|2301.3|2301|2301.3|2301|2300.5|2300.2|31
1623898500000|2021-06-17 02:55:00|2301.1|2300.8|2302.2|2301.9|2302.2|2301.9|2300.9|2300.6|72
1623898800000|2021-06-17 03:00:00|2302.3|2302|2300.6|2300.3|2302.8|2302.5|2300.5|2300.2|31
1623899100000|2021-06-17 03:05:00|2300.7|2300.4|2302|2301.7|2302.4|2302.1|2300.6|2300.3|42
1623899400000|2021-06-17 03:10:00|2302.3|2302|2302.1|2301.8|2302.5|2302.2|2302|2301.7|26
1623899700000|2021-06-17 03:15:00|2302|2301.7|2302.2|2301.9|2302.5|2302.2|2301.9|2301.6|23
1623900000000|2021-06-17 03:20:00|2302.3|2302|2302.7|2302.4|2303.5|2303.2|2302.3|2302|39
1623900300000|2021-06-17 03:25:00|2302.6|2302.3|2301.8|2301.5|2302.6|2302.3|2301.7|2301.4|34
1623900600000|2021-06-17 03:30:00|2301.9|2301.6|2303.4|2303.1|2303.5|2303.2|2301.9|2301.6|37
1623900900000|2021-06-17 03:35:00|2303.3|2303|2303.5|2303.2|2303.5|2303.2|2302.7|2302.4|26
1623901200000|2021-06-17 03:40:00|2303.4|2303.1|2303.4|2303.1|2303.6|2303.3|2303.2|2302.9|55
1623901500000|2021-06-17 03:45:00|2303.5|2303.2|2304.2|2303.9|2304.3|2304|2303.5|2303.2|69
1623901800000|2021-06-17 03:50:00|2304.3|2304|2305|2304.7|2305|2304.7|2303.4|2303.1|81
1623902100000|2021-06-17 03:55:00|2305.1|2304.8|2304|2303.7|2305.2|2304.9|2304|2303.7|47
1623902400000|2021-06-17 04:00:00|2304.1|2303.8|2304.5|2304.2|2304.6|2304.3|2303.7|2303.4|68
1623902700000|2021-06-17 04:05:00|2304.6|2304.3|2304.2|2303.9|2304.7|2304.4|2304.1|2303.8|31
1623903000000|2021-06-17 04:10:00|2304.1|2303.8|2303.9|2303.6|2304.2|2303.9|2303.6|2303.3|5
1623903300000|2021-06-17 04:15:00|2304|2303.7|2303.8|2303.5|2304.2|2303.9|2303.7|2303.4|9
1623903600000|2021-06-17 04:20:00|2303.7|2303.4|2303.8|2303.5|2303.8|2303.5|2303.2|2302.9|14
1623903900000|2021-06-17 04:25:00|2303.7|2303.4|2304.4|2304.1|2304.5|2304.2|2303.7|2303.4|9
1623904200000|2021-06-17 04:30:00|2304.2|2303.9|2304.4|2304.1|2304.7|2304.4|2304.2|2303.9|23
1623904500000|2021-06-17 04:35:00|2304.3|2304|2304|2303.7|2304.3|2304|2303.5|2303.2|3
1623904800000|2021-06-17 04:40:00|2304.1|2303.8|2304.5|2304.2|2304.6|2304.3|2303.9|2303.6|7
1623905100000|2021-06-17 04:45:00|2304.6|2304.3|2305.1|2304.8|2305.1|2304.8|2304.5|2304.2|8
1623905400000|2021-06-17 04:50:00|2305|2304.7|2305|2304.7|2305|2304.7|2304.5|2304.2|16
1623905700000|2021-06-17 04:55:00|2304.9|2304.6|2305.8|2305.5|2306.2|2305.9|2304.8|2304.5|31
1623906000000|2021-06-17 05:00:00|2305.7|2305.4|2306.7|2306.4|2306.7|2306.4|2305.2|2304.9|100
1623906300000|2021-06-17 05:05:00|2306.8|2306.5|2305.7|2305.4|2306.9|2306.6|2305.5|2305.2|78
1623906600000|2021-06-17 05:10:00|2305.8|2305.5|2306.2|2305.9|2306.2|2305.9|2305.7|2305.4|23
1623906900000|2021-06-17 05:15:00|2306.1|2305.8|2306.8|2306.5|2306.9|2306.6|2305.7|2305.4|11
1623907200000|2021-06-17 05:20:00|2306.7|2306.4|2305.8|2305.5|2306.8|2306.5|2305.3|2305|24
1623907500000|2021-06-17 05:25:00|2305.9|2305.6|2306|2305.7|2306|2305.7|2305.3|2305|15
1623907800000|2021-06-17 05:30:00|2305.9|2305.6|2307.1|2306.8|2307.1|2306.8|2305.9|2305.6|43
1623908100000|2021-06-17 05:35:00|2307.2|2306.9|2306.4|2306.1|2308.1|2307.8|2306.3|2306|81
1623908400000|2021-06-17 05:40:00|2306.3|2306|2305.7|2305.4|2306.9|2306.6|2305.4|2305.1|26
1623908700000|2021-06-17 05:45:00|2305.6|2305.3|2306|2305.7|2306.2|2305.9|2305.2|2304.9|38
1623909000000|2021-06-17 05:50:00|2305.9|2305.6|2305.8|2305.5|2306|2305.7|2305.7|2305.4|14
1623909300000|2021-06-17 05:55:00|2305.9|2305.6|2305.5|2305.2|2306.6|2306.3|2305.4|2305.1|20
1623909600000|2021-06-17 06:00:00|2305.6|2305.3|2302.5|2302.2|2306.1|2305.8|2301.8|2301.5|176
1623909900000|2021-06-17 06:05:00|2302.4|2302.1|2301.8|2301.5|2302.7|2302.4|2300.8|2300.5|190
1623910200000|2021-06-17 06:10:00|2301.7|2301.4|2302.4|2302.1|2302.9|2302.6|2300.8|2300.5|100
1623910500000|2021-06-17 06:15:00|2302.3|2302|2301.3|2301|2303|2302.7|2301.3|2301|60
1623910800000|2021-06-17 06:20:00|2301.4|2301.1|2302|2301.7|2302.2|2301.9|2301|2300.7|53
1623911100000|2021-06-17 06:25:00|2301.9|2301.6|2302.2|2301.9|2303.8|2303.5|2301.9|2301.6|51
1623911400000|2021-06-17 06:30:00|2302.1|2301.8|2301.6|2301.3|2302.5|2302.2|2301.3|2301|94
1623911700000|2021-06-17 06:35:00|2301.5|2301.2|2300.4|2300.1|2302|2301.7|2300.3|2300|54
1623912000000|2021-06-17 06:40:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2299.5|2299.2|59
1623912300000|2021-06-17 06:45:00|2300.4|2300.1|2301|2300.7|2301.3|2301|2299.1|2298.8|52
1623912600000|2021-06-17 06:50:00|2301.1|2300.8|2301.1|2300.8|2302.6|2302.3|2300.7|2300.4|76
1623912900000|2021-06-17 06:55:00|2301|2300.7|2301.1|2300.8|2302.2|2301.9|2301|2300.7|65
1623913200000|2021-06-17 07:00:00|2300.9|2300.6|2303.6|2303.3|2304|2303.7|2299.9|2299.6|170
1623913500000|2021-06-17 07:05:00|2303.8|2303.5|2304.1|2303.8|2305.3|2305|2302.4|2302.1|210
1623913800000|2021-06-17 07:10:00|2304|2303.7|2303.3|2303|2304.1|2303.8|2301.4|2301.1|123
1623914100000|2021-06-17 07:15:00|2303.2|2302.9|2305|2304.7|2305.2|2304.9|2302.6|2302.3|558
1623914400000|2021-06-17 07:20:00|2304.9|2304.6|2304|2303.7|2305.8|2305.5|2303.8|2303.5|106
1623914700000|2021-06-17 07:25:00|2303.9|2303.6|2304.6|2304.3|2305.6|2305.3|2303.8|2303.5|144
1623915000000|2021-06-17 07:30:00|2304.5|2304.2|2304.9|2304.6|2305.1|2304.8|2303.7|2303.4|56
1623915300000|2021-06-17 07:35:00|2304.8|2304.5|2303.1|2302.8|2304.8|2304.5|2303|2302.7|37
1623915600000|2021-06-17 07:40:00|2303|2302.7|2303|2302.7|2304.2|2303.9|2302.8|2302.5|34
1623915900000|2021-06-17 07:45:00|2302.9|2302.6|2303.4|2303.1|2304.5|2304.2|2302.9|2302.6|372
1623916200000|2021-06-17 07:50:00|2303.5|2303.2|2301.7|2301.4|2303.8|2303.5|2301.4|2301.1|276
1623916500000|2021-06-17 07:55:00|2301.6|2301.3|2301.8|2301.5|2302.9|2302.6|2301.4|2301.1|46
1623916800000|2021-06-17 08:00:00|2301.9|2301.6|2306.4|2306.1|2306.6|2306.3|2301.8|2301.5|153
1623917100000|2021-06-17 08:05:00|2306.2|2305.9|2305.7|2305.4|2306.8|2306.5|2305.1|2304.8|93
1623917400000|2021-06-17 08:10:00|2305.8|2305.5|2305.5|2305.2|2306.5|2306.2|2304.9|2304.6|177
1623917700000|2021-06-17 08:15:00|2305.6|2305.3|2304.3|2304|2305.8|2305.5|2303.8|2303.5|146
1623918000000|2021-06-17 08:20:00|2304.2|2303.9|2304.1|2303.8|2304.6|2304.3|2302.2|2301.9|207
1623918300000|2021-06-17 08:25:00|2304.3|2304|2304.2|2303.9|2304.4|2304.1|2303.6|2303.3|77
1623918600000|2021-06-17 08:30:00|2304.3|2304|2303.8|2303.5|2304.5|2304.2|2303.7|2303.4|57
1623918900000|2021-06-17 08:35:00|2303.7|2303.4|2301.5|2301.2|2303.7|2303.4|2300.8|2300.5|187
1623919200000|2021-06-17 08:40:00|2301.6|2301.3|2300.5|2300.2|2301.8|2301.5|2299.9|2299.6|86
1623919500000|2021-06-17 08:45:00|2300.4|2300.1|2300.7|2300.4|2301.1|2300.8|2299.5|2299.2|150
1623919800000|2021-06-17 08:50:00|2300.5|2300.2|2299.2|2298.9|2301.1|2300.8|2299.2|2298.9|126
1623920100000|2021-06-17 08:55:00|2299.1|2298.8|2301.1|2300.8|2301.1|2300.8|2298.9|2298.6|21
1623920400000|2021-06-17 09:00:00|2301.3|2301|2302.2|2301.9|2302.4|2302.1|2301|2300.7|60
1623920700000|2021-06-17 09:05:00|2302.4|2302.1|2303|2302.7|2303.2|2302.9|2302.1|2301.8|70
1623921000000|2021-06-17 09:10:00|2302.9|2302.6|2302.5|2302.2|2303.3|2303|2302.2|2301.9|49
1623921300000|2021-06-17 09:15:00|2302.6|2302.3|2304.7|2304.4|2304.8|2304.5|2302.6|2302.3|68
1623921600000|2021-06-17 09:20:00|2304.2|2303.9|2304.3|2304|2304.7|2304.4|2303.6|2303.3|46
1623921900000|2021-06-17 09:25:00|2304.4|2304.1|2303.7|2303.4|2305.3|2305|2303.2|2302.9|83
1623922200000|2021-06-17 09:30:00|2303.8|2303.5|2302.3|2302|2303.9|2303.6|2302.2|2301.9|43
1623922500000|2021-06-17 09:35:00|2302.4|2302.1|2304.1|2303.8|2304.3|2304|2302.4|2302.1|24
1623922800000|2021-06-17 09:40:00|2304|2303.7|2303.9|2303.6|2304.5|2304.2|2302.9|2302.6|36
1623923100000|2021-06-17 09:45:00|2304|2303.7|2304.7|2304.4|2304.8|2304.5|2303.7|2303.4|20
1623923400000|2021-06-17 09:50:00|2304.6|2304.3|2304.4|2304.1|2304.9|2304.6|2303.7|2303.4|27
1623923700000|2021-06-17 09:55:00|2304.3|2304|2305.2|2304.9|2305.7|2305.4|2304.3|2304|77
1623924000000|2021-06-17 10:00:00|2305.1|2304.8|2305.3|2305|2305.7|2305.4|2305.1|2304.8|122
1623924300000|2021-06-17 10:05:00|2305.4|2305.1|2304.6|2304.3|2305.5|2305.2|2304.2|2303.9|238
1623924600000|2021-06-17 10:10:00|2304.7|2304.4|2305.4|2305.1|2305.7|2305.4|2304.7|2304.4|151
1623924900000|2021-06-17 10:15:00|2305.3|2305|2304.7|2304.4|2305.9|2305.6|2304.7|2304.4|83
1623925200000|2021-06-17 10:20:00|2304.6|2304.3|2304.4|2304.1|2305.4|2305.1|2304.3|2304|79
1623925500000|2021-06-17 10:25:00|2304.5|2304.2|2303.4|2303.1|2305|2304.7|2303.2|2302.9|86
1623925800000|2021-06-17 10:30:00|2303.5|2303.2|2302.5|2302.2|2303.6|2303.3|2302.4|2302.1|75
1623926100000|2021-06-17 10:35:00|2302.4|2302.1|2301.7|2301.4|2302.6|2302.3|2301.5|2301.2|121
1623926400000|2021-06-17 10:40:00|2301.8|2301.5|2301.1|2300.8|2302.2|2301.9|2300.9|2300.6|64
1623926700000|2021-06-17 10:45:00|2301|2300.7|2302.2|2301.9|2302.5|2302.2|2300.7|2300.4|92
1623927000000|2021-06-17 10:50:00|2302.1|2301.8|2302.2|2301.9|2302.4|2302.1|2301.1|2300.8|324
1623927300000|2021-06-17 10:55:00|2302.1|2301.8|2302.5|2302.2|2302.8|2302.5|2301.9|2301.6|97
1623927600000|2021-06-17 11:00:00|2302.6|2302.3|2304.2|2303.9|2304.4|2304.1|2302.6|2302.3|124
1623927900000|2021-06-17 11:05:00|2304.1|2303.8|2307.4|2307.1|2307.6|2307.3|2304.1|2303.8|251
1623928200000|2021-06-17 11:10:00|2307.3|2307|2307.4|2307.1|2308.4|2308.1|2306.8|2306.5|238
1623928500000|2021-06-17 11:15:00|2307.3|2307|2306.8|2306.5|2307.8|2307.5|2305.6|2305.3|100
1623928800000|2021-06-17 11:20:00|2306.9|2306.6|2308.1|2307.8|2308.3|2308|2306.7|2306.4|78
1623929100000|2021-06-17 11:25:00|2308|2307.7|2309.4|2309.1|2310|2309.7|2307.7|2307.4|236
1623929400000|2021-06-17 11:30:00|2309.3|2309|2308.3|2308|2309.3|2309|2307.7|2307.4|109
1623929700000|2021-06-17 11:35:00|2308.2|2307.9|2308.8|2308.5|2308.8|2308.5|2307.5|2307.2|165
1623930000000|2021-06-17 11:40:00|2308.9|2308.6|2307.1|2306.8|2309.1|2308.8|2306.8|2306.5|119
1623930300000|2021-06-17 11:45:00|2307.2|2306.9|2307.9|2307.6|2307.9|2307.6|2306.5|2306.2|218
1623930600000|2021-06-17 11:50:00|2307.8|2307.5|2306.7|2306.4|2308.2|2307.9|2306.1|2305.8|135
1623930900000|2021-06-17 11:55:00|2306.8|2306.5|2303.9|2303.6|2306.8|2306.5|2303.4|2303.1|296
1623931200000|2021-06-17 12:00:00|2304|2303.7|2305.3|2305|2305.4|2305.1|2303.3|2303|242
1623931500000|2021-06-17 12:05:00|2305.2|2304.9|2305.3|2305|2306|2305.7|2305|2304.7|129
1623931800000|2021-06-17 12:10:00|2305.4|2305.1|2304.7|2304.4|2305.8|2305.5|2304.2|2303.9|145
1623932100000|2021-06-17 12:15:00|2304.6|2304.3|2302.4|2302.1|2305.1|2304.8|2302.4|2302.1|203
1623932400000|2021-06-17 12:20:00|2302.3|2302|2299.5|2299.2|2302.5|2302.2|2299.4|2299.1|314
1623932700000|2021-06-17 12:25:00|2299.4|2299.1|2301.1|2300.8|2301.5|2301.2|2299.2|2298.9|259
1623933000000|2021-06-17 12:30:00|2301.2|2300.9|2303.3|2303|2303.6|2303.3|2301.1|2300.8|336
1623933300000|2021-06-17 12:35:00|2303.2|2302.9|2302.9|2302.6|2304.2|2303.9|2302.3|2302|395
1623933600000|2021-06-17 12:40:00|2303|2302.7|2303.3|2303|2303.6|2303.3|2302|2301.7|161
1623933900000|2021-06-17 12:45:00|2303.2|2302.9|2306|2305.7|2306.1|2305.8|2303.1|2302.8|279
1623934200000|2021-06-17 12:50:00|2305.9|2305.6|2305.8|2305.5|2306.5|2306.2|2305.2|2304.9|220
1623934500000|2021-06-17 12:55:00|2305.9|2305.6|2306.1|2305.8|2306.2|2305.9|2304.9|2304.6|315
1623934800000|2021-06-17 13:00:00|2306|2305.7|2306.5|2306.2|2307.1|2306.8|2305.7|2305.4|379
1623935100000|2021-06-17 13:05:00|2306.4|2306.1|2307.3|2307|2307.3|2307|2306.3|2306|233
1623935400000|2021-06-17 13:10:00|2307.2|2306.9|2307.4|2307.1|2308.1|2307.8|2307.2|2306.9|423
1623935700000|2021-06-17 13:15:00|2307.3|2307|2306.8|2306.5|2307.6|2307.3|2305.9|2305.6|435
1623936000000|2021-06-17 13:20:00|2306.9|2306.6|2307.5|2307.2|2308.5|2308.2|2306.7|2306.4|401
1623936300000|2021-06-17 13:25:00|2307.6|2307.3|2307.8|2307.5|2308.9|2308.6|2306.9|2306.6|635
1623936600000|2021-06-17 13:30:00|2307.9|2307.6|2314.8|2314.5|2317.6|2317.3|2307.9|2307.6|5680
1623936900000|2021-06-17 13:35:00|2314.5|2314.2|2316.8|2316.5|2318|2317.7|2313.9|2313.6|3209
1623937200000|2021-06-17 13:40:00|2316.7|2316.4|2309|2308.7|2317.7|2317.4|2308.5|2308.2|4332
1623937500000|2021-06-17 13:45:00|2308.8|2308.5|2308.7|2308.4|2312.2|2311.9|2308.3|2308|2951
1623937800000|2021-06-17 13:50:00|2308.5|2308.2|2309.6|2309.3|2312.5|2312.2|2306.7|2306.4|3814
1623938100000|2021-06-17 13:55:00|2309.8|2309.5|2308.3|2308|2310.8|2310.5|2306.5|2306.2|3159
1623938400000|2021-06-17 14:00:00|2308.4|2308.1|2305.9|2305.6|2312.5|2312.2|2305.4|2305.1|4008
1623938700000|2021-06-17 14:05:00|2306|2305.7|2298.8|2298.5|2306.7|2306.4|2298.7|2298.4|4121
1623939000000|2021-06-17 14:10:00|2298.5|2298.2|2300.3|2300|2300.8|2300.5|2297|2296.7|2939
1623939300000|2021-06-17 14:15:00|2300.2|2299.9|2303.8|2303.5|2304|2303.7|2299.5|2299.2|2909
1623939600000|2021-06-17 14:20:00|2303.9|2303.6|2303.9|2303.6|2304.4|2304.1|2301|2300.7|2353
1623939900000|2021-06-17 14:25:00|2303.7|2303.4|2300.8|2300.5|2306|2305.7|2300.5|2300.2|4172
1623940200000|2021-06-17 14:30:00|2301.1|2300.8|2301.9|2301.6|2301.9|2301.6|2297.8|2297.5|3037
1623940500000|2021-06-17 14:35:00|2302|2301.7|2303.9|2303.6|2305.4|2305.1|2301|2300.7|2789
1623940800000|2021-06-17 14:40:00|2304.1|2303.8|2307.4|2307.1|2308.9|2308.6|2302.9|2302.6|2470
1623941100000|2021-06-17 14:45:00|2307.6|2307.3|2302.5|2302.2|2308.6|2308.3|2301.3|2301|2851
1623941400000|2021-06-17 14:50:00|2302.4|2302.1|2300.1|2299.8|2304.8|2304.5|2299.7|2299.4|1846
1623941700000|2021-06-17 14:55:00|2300.2|2299.9|2300.6|2300.3|2301.3|2301|2297.8|2297.5|2451
1623942000000|2021-06-17 15:00:00|2300.5|2300.2|2298.6|2298.3|2301.7|2301.4|2298.2|2297.9|1554
1623942300000|2021-06-17 15:05:00|2298.9|2298.6|2300|2299.7|2300.3|2300|2297.1|2296.8|1739
1623942600000|2021-06-17 15:10:00|2299.9|2299.6|2295.9|2295.6|2301.1|2300.8|2294.2|2293.9|2411
1623942900000|2021-06-17 15:15:00|2296|2295.7|2298.3|2298|2298.8|2298.5|2295.4|2295.1|1399
1623943200000|2021-06-17 15:20:00|2298.2|2297.9|2295.6|2295.3|2299.2|2298.9|2294|2293.7|1510
1623943500000|2021-06-17 15:25:00|2295.5|2295.2|2295.1|2294.8|2297.1|2296.8|2294|2293.7|1573
1623943800000|2021-06-17 15:30:00|2295|2294.7|2293.1|2292.8|2296.8|2296.5|2292.6|2292.3|1722
1623944100000|2021-06-17 15:35:00|2293.3|2293|2297|2296.7|2297|2296.7|2292.4|2292.1|1993
1623944400000|2021-06-17 15:40:00|2297.1|2296.8|2296.5|2296.2|2299|2298.7|2295.9|2295.6|2061
1623944700000|2021-06-17 15:45:00|2296.4|2296.1|2298.5|2298.2|2299.4|2299.1|2296|2295.7|1518
1623945000000|2021-06-17 15:50:00|2298.4|2298.1|2289.5|2289.2|2298.6|2298.3|2288.4|2288.1|3060
1623945300000|2021-06-17 15:55:00|2289.7|2289.4|2278.6|2278.3|2289.7|2289.4|2278.5|2278.2|5329
1623945600000|2021-06-17 16:00:00|2278.7|2278.4|2282|2281.7|2283.7|2283.4|2277.7|2277.4|4065
1623945900000|2021-06-17 16:05:00|2281.7|2281.4|2280.9|2280.6|2281.8|2281.5|2278.6|2278.3|2005
1623946200000|2021-06-17 16:10:00|2280.7|2280.4|2279.3|2279|2281.3|2281|2278.7|2278.4|2490
1623946500000|2021-06-17 16:15:00|2279.2|2278.9|2270.6|2270.3|2279.2|2278.9|2270.2|2269.9|4097
1623946800000|2021-06-17 16:20:00|2270.7|2270.4|2266.7|2266.4|2270.9|2270.6|2265.1|2264.8|3753
1623947100000|2021-06-17 16:25:00|2266.6|2266.3|2265|2264.7|2269.8|2269.5|2262.5|2262.2|4139
1623947400000|2021-06-17 16:30:00|2264.9|2264.6|2270.9|2270.6|2271|2270.7|2262.2|2261.9|3438
1623947700000|2021-06-17 16:35:00|2270.8|2270.5|2273.1|2272.8|2273.6|2273.3|2270.2|2269.9|2428
1623948000000|2021-06-17 16:40:00|2273.3|2273|2269.9|2269.6|2274.3|2274|2269.7|2269.4|1918
1623948300000|2021-06-17 16:45:00|2269.8|2269.5|2272.6|2272.3|2273.3|2273|2269.4|2269.1|1768
1623948600000|2021-06-17 16:50:00|2272.5|2272.2|2275.2|2274.9|2275.5|2275.2|2270.9|2270.6|1674
1623948900000|2021-06-17 16:55:00|2275.3|2275|2277.1|2276.8|2277.1|2276.8|2272.9|2272.6|1818
1623949200000|2021-06-17 17:00:00|2277|2276.7|2279.7|2279.4|2279.9|2279.6|2275.1|2274.8|1833
1623949500000|2021-06-17 17:05:00|2279.6|2279.3|2285.2|2284.9|2285.3|2285|2278.3|2278|2879
1623949800000|2021-06-17 17:10:00|2284.9|2284.6|2283.6|2283.3|2285.4|2285.1|2281.6|2281.3|2785
1623950100000|2021-06-17 17:15:00|2283.7|2283.4|2283.7|2283.4|2285|2284.7|2282.1|2281.8|1426
1623950400000|2021-06-17 17:20:00|2283.8|2283.5|2284.7|2284.4|2286.1|2285.8|2282.5|2282.2|1786
1623950700000|2021-06-17 17:25:00|2284.6|2284.3|2285.6|2285.3|2287.5|2287.2|2283.4|2283.1|2157
1623951000000|2021-06-17 17:30:00|2285.5|2285.2|2287.7|2287.4|2287.9|2287.6|2283.5|2283.2|1356
1623951300000|2021-06-17 17:35:00|2287.8|2287.5|2286.2|2285.9|2288.2|2287.9|2285.3|2285|962
1623951600000|2021-06-17 17:40:00|2286.1|2285.8|2288.5|2288.2|2288.5|2288.2|2284.9|2284.6|750
1623951900000|2021-06-17 17:45:00|2288.4|2288.1|2290.3|2290|2291.4|2291.1|2288.2|2287.9|1316
1623952200000|2021-06-17 17:50:00|2290.2|2289.9|2288.6|2288.3|2290.7|2290.4|2288.6|2288.3|1302
1623952500000|2021-06-17 17:55:00|2288.5|2288.2|2287.8|2287.5|2288.9|2288.6|2286.5|2286.2|1599
1623952800000|2021-06-17 18:00:00|2287.9|2287.6|2287.1|2286.8|2288.2|2287.9|2285.4|2285.1|2054
1623953100000|2021-06-17 18:05:00|2287|2286.7|2284|2283.7|2288.7|2288.4|2284|2283.7|1507
1623953400000|2021-06-17 18:10:00|2284.2|2283.9|2287.1|2286.8|2288.3|2288|2284.1|2283.8|1431
1623953700000|2021-06-17 18:15:00|2287.2|2286.9|2286.8|2286.5|2288.1|2287.8|2286.4|2286.1|722
1623954000000|2021-06-17 18:20:00|2286.9|2286.6|2287.3|2287|2288|2287.7|2285.4|2285.1|995
1623954300000|2021-06-17 18:25:00|2287.4|2287.1|2286|2285.7|2287.4|2287.1|2284.6|2284.3|1494
1623954600000|2021-06-17 18:30:00|2285.9|2285.6|2285|2284.7|2286.5|2286.2|2282.4|2282.1|1505
1623954900000|2021-06-17 18:35:00|2285.3|2285|2285.1|2284.8|2286.2|2285.9|2284.2|2283.9|984
1623955200000|2021-06-17 18:40:00|2285|2284.7|2286.2|2285.9|2287.5|2287.2|2284.9|2284.6|1512
1623955500000|2021-06-17 18:45:00|2286.1|2285.8|2285.2|2284.9|2287.7|2287.4|2283.7|2283.4|1148
1623955800000|2021-06-17 18:50:00|2285.1|2284.8|2286.2|2285.9|2286.8|2286.5|2284.6|2284.3|1442
1623956100000|2021-06-17 18:55:00|2286.1|2285.8|2286.3|2286|2288.2|2287.9|2285.8|2285.5|1131
1623956400000|2021-06-17 19:00:00|2286.5|2286.2|2288.4|2288.1|2288.9|2288.6|2283.9|2283.6|1575
1623956700000|2021-06-17 19:05:00|2288.3|2288|2288.1|2287.8|2289.2|2288.9|2286.5|2286.2|1161
1623957000000|2021-06-17 19:10:00|2288.2|2287.9|2291|2290.7|2292|2291.7|2287.5|2287.2|1695
1623957300000|2021-06-17 19:15:00|2290.7|2290.4|2288.9|2288.6|2291|2290.7|2288.3|2288|1372
1623957600000|2021-06-17 19:20:00|2288.7|2288.4|2286.6|2286.3|2289.3|2289|2286.6|2286.3|1077
1623957900000|2021-06-17 19:25:00|2286.7|2286.4|2287.9|2287.6|2290.2|2289.9|2286.7|2286.4|1768
1623958200000|2021-06-17 19:30:00|2287.8|2287.5|2292.6|2292.3|2293.1|2292.8|2287.8|2287.5|2907
1623958500000|2021-06-17 19:35:00|2292.5|2292.2|2294.5|2294.2|2294.7|2294.4|2290.9|2290.6|1945
1623958800000|2021-06-17 19:40:00|2294.3|2294|2292|2291.7|2294.7|2294.4|2291.8|2291.5|2300
1623959100000|2021-06-17 19:45:00|2291.7|2291.4|2291.1|2290.8|2293.4|2293.1|2290.2|2289.9|2400
1623959400000|2021-06-17 19:50:00|2291|2290.7|2287.3|2287|2292.1|2291.8|2285.9|2285.6|4359
1623959700000|2021-06-17 19:55:00|2287.2|2286.9|2289.6|2289.3|2289.6|2289.3|2287.2|2286.9|8676
1623960000000|2021-06-17 20:00:00|2289.2|2288.9|2290.4|2290.1|2290.9|2290.6|2288.3|2288|3373
1623960300000|2021-06-17 20:05:00|2290.6|2290.3|2290.1|2289.8|2291.3|2291|2289.7|2289.4|1236
1623960600000|2021-06-17 20:10:00|2290.2|2289.9|2288.6|2287.8|2290.5|2290.2|2287.4|2287.1|1366
1623960900000|2021-06-17 20:15:00|2288.5|2287.7|2288.4|2287.6|2288.7|2287.9|2288.4|2287.6|0
1623961200000|2021-06-17 20:20:00|2288.5|2287.7|2288.3|2287.5|2288.5|2287.7|2288.2|2287.4|0
1623961500000|2021-06-17 20:25:00|2288.4|2287.6|2288.1|2287.3|2288.4|2287.6|2287.9|2287.1|0
1623961800000|2021-06-17 20:30:00|2288.2|2287.4|2287.7|2287.4|2288.5|2288.2|2286.9|2286.6|371
1623962100000|2021-06-17 20:35:00|2287.6|2287.3|2288.6|2288.3|2288.6|2288.3|2287.5|2287.2|104
1623962400000|2021-06-17 20:40:00|2288.7|2288.4|2289.5|2289.2|2289.8|2289.5|2288.6|2288.3|191
1623962700000|2021-06-17 20:45:00|2289.4|2289.1|2289.1|2288.8|2289.5|2289.2|2288.8|2288.5|111
1623963000000|2021-06-17 20:50:00|2289|2288.7|2288.7|2288.4|2289.3|2289|2287.9|2287.6|197
1623963300000|2021-06-17 20:55:00|2288.9|2288.6|2289.4|2288.6|2289.7|2289.1|2288.4|2288.1|176
1623963600000|2021-06-17 21:00:00|2289|2288.2|2289.5|2288.7|2289.5|2288.7|2288.7|2287.9|0
1623963900000|2021-06-17 21:05:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.3|2288.5|0
1623964200000|2021-06-17 21:10:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623964500000|2021-06-17 21:15:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623964800000|2021-06-17 21:20:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623965100000|2021-06-17 21:25:00|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1623965400000|2021-06-17 21:30:00|2289.5|2288.7|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623966000000|2021-06-17 21:40:00|2289.4|2288.6|2289.5|2288.7|2289.5|2288.7|2289.4|2288.6|0
1623966300000|2021-06-17 21:45:00|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|2289.4|2288.6|0
1623966900000|2021-06-17 21:55:00|2289.3|2288.5|2289.5|2288.7|2289.6|2288.8|2289.3|2288.5|0
1623967200000|2021-06-17 22:00:00|2289.7|2289.4|2290|2289.7|2290.4|2290.1|2288|2287.7|118
1623967500000|2021-06-17 22:05:00|2290.1|2289.8|2290.7|2290.4|2291.2|2290.9|2289.6|2289.3|60
1623967800000|2021-06-17 22:10:00|2290.6|2290.3|2290.3|2290|2290.8|2290.5|2289.9|2289.6|14
1623968100000|2021-06-17 22:15:00|2290.4|2290.1|2290.9|2290.6|2291|2290.7|2290.2|2289.9|23
1623968400000|2021-06-17 22:20:00|2291|2290.7|2291|2290.7|2291.4|2291.1|2290.9|2290.6|57
1623968700000|2021-06-17 22:25:00|2291.1|2290.8|2291|2290.7|2291.6|2291.3|2290.7|2290.4|60
1623969000000|2021-06-17 22:30:00|2290.9|2290.6|2290.9|2290.6|2291.3|2291|2290.5|2290.2|12
1623969300000|2021-06-17 22:35:00|2291|2290.7|2291.5|2291.2|2291.6|2291.3|2290.9|2290.6|12
1623969600000|2021-06-17 22:40:00|2291.7|2291.4|2291.2|2290.9|2291.7|2291.4|2290.7|2290.4|91
1623969900000|2021-06-17 22:45:00|2291.3|2291|2291.9|2291.6|2292|2291.7|2291.1|2290.8|26
1623970200000|2021-06-17 22:50:00|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|27
1623970500000|2021-06-17 22:55:00|2292.2|2291.9|2292.8|2292.5|2292.8|2292.5|2292.1|2291.8|21
1623970800000|2021-06-17 23:00:00|2292.9|2292.6|2291.8|2291.5|2292.9|2292.6|2291.5|2291.2|29
1623971100000|2021-06-17 23:05:00|2291.5|2291.2|2292.7|2292.4|2292.9|2292.6|2291.5|2291.2|42
1623971400000|2021-06-17 23:10:00|2292.5|2292.2|2292.3|2292|2292.7|2292.4|2291.9|2291.6|24
1623971700000|2021-06-17 23:15:00|2292.2|2291.9|2291.8|2291.5|2292.2|2291.9|2291.6|2291.3|8
1623972000000|2021-06-17 23:20:00|2291.7|2291.4|2291.6|2291.3|2291.9|2291.6|2291.5|2291.2|8
1623972300000|2021-06-17 23:25:00|2291.7|2291.4|2291.8|2291.5|2291.9|2291.6|2291.1|2290.8|27
1623972600000|2021-06-17 23:30:00|2291.7|2291.4|2291.2|2290.9|2291.9|2291.6|2291.1|2290.8|27
1623972900000|2021-06-17 23:35:00|2291.1|2290.8|2292.4|2292.1|2292.6|2292.3|2290.8|2290.5|29
1623973200000|2021-06-17 23:40:00|2292.3|2292|2292|2291.7|2293|2292.7|2292|2291.7|63
1623973500000|2021-06-17 23:45:00|2291.9|2291.6|2291.4|2291.1|2292|2291.7|2291.2|2290.9|36
1623973800000|2021-06-17 23:50:00|2291.2|2290.9|2290.3|2290|2291.2|2290.9|2289.7|2289.4|62
1623974100000|2021-06-17 23:55:00|2290.4|2290.1|2290.4|2290.1|2291.3|2291|2290.1|2289.8|51
1623974400000|2021-06-18 00:00:00|2290.3|2290|2288.1|2287.8|2290.6|2290.3|2286.9|2286.6|133
1623974700000|2021-06-18 00:05:00|2288|2287.7|2288.5|2288.2|2288.5|2288.2|2287.5|2287.2|66
1623975000000|2021-06-18 00:10:00|2288.6|2288.3|2289.2|2288.9|2289.4|2289.1|2288|2287.7|32
1623975300000|2021-06-18 00:15:00|2289.1|2288.8|2289.7|2289.4|2289.9|2289.6|2288.3|2288|54
1623975600000|2021-06-18 00:20:00|2289.6|2289.3|2291.2|2290.9|2291.2|2290.9|2289.2|2288.9|53
1623975900000|2021-06-18 00:25:00|2291.4|2291.1|2290.8|2290.5|2291.5|2291.2|2289.9|2289.6|66
1623976200000|2021-06-18 00:30:00|2290.9|2290.6|2290.3|2290|2291.3|2291|2290.2|2289.9|18
1623976500000|2021-06-18 00:35:00|2290.2|2289.9|2291.2|2290.9|2291.3|2291|2290.2|2289.9|37
1623976800000|2021-06-18 00:40:00|2291.3|2291|2292|2291.7|2292.2|2291.9|2291.1|2290.8|51
1623977100000|2021-06-18 00:45:00|2292.1|2291.8|2291.9|2291.6|2292.3|2292|2291.7|2291.4|42
1623977400000|2021-06-18 00:50:00|2291.8|2291.5|2291.6|2291.3|2292.1|2291.8|2291.3|2291|28
1623977700000|2021-06-18 00:55:00|2291.7|2291.4|2291.5|2291.2|2291.8|2291.5|2291.2|2290.9|15
1623978000000|2021-06-18 01:00:00|2291.6|2291.3|2291.4|2291.1|2291.7|2291.4|2291.2|2290.9|23
1623978300000|2021-06-18 01:05:00|2291.1|2290.8|2292.2|2291.9|2292.4|2292.1|2291.1|2290.8|39
1623978600000|2021-06-18 01:10:00|2292.3|2292|2291.5|2291.2|2292.5|2292.2|2291.5|2291.2|24
1623978900000|2021-06-18 01:15:00|2291.4|2291.1|2290.8|2290.5|2291.8|2291.5|2290.8|2290.5|22
1623979200000|2021-06-18 01:20:00|2290.6|2290.3|2291.1|2290.8|2291.1|2290.8|2290.5|2290.2|25
1623979500000|2021-06-18 01:25:00|2291|2290.7|2291.2|2290.9|2291.7|2291.4|2291|2290.7|16
1623979800000|2021-06-18 01:30:00|2291.1|2290.8|2291.8|2291.5|2291.9|2291.6|2290.3|2290|31
1623980100000|2021-06-18 01:35:00|2291.7|2291.4|2292.6|2292.3|2292.8|2292.5|2291.7|2291.4|32
1623980400000|2021-06-18 01:40:00|2292.7|2292.4|2292.4|2292.1|2292.9|2292.6|2292.3|2292|22
1623980700000|2021-06-18 01:45:00|2292.5|2292.2|2291.8|2291.5|2293|2292.7|2291.7|2291.4|50
1623981000000|2021-06-18 01:50:00|2291.9|2291.6|2291.9|2291.6|2292.5|2292.2|2291.6|2291.3|10
1623981300000|2021-06-18 01:55:00|2291.8|2291.5|2292.3|2292|2292.3|2292|2291.7|2291.4|30
1623981600000|2021-06-18 02:00:00|2292.2|2291.9|2292.4|2292.1|2292.8|2292.5|2291.8|2291.5|131
1623981900000|2021-06-18 02:05:00|2292.3|2292|2293.3|2293|2293.4|2293.1|2292.3|2292|85
1623982200000|2021-06-18 02:10:00|2293.5|2293.2|2292.5|2292.2|2293.5|2293.2|2292.4|2292.1|37
1623982500000|2021-06-18 02:15:00|2292.4|2292.1|2293.2|2292.9|2293.4|2293.1|2292.3|2292|26
1623982800000|2021-06-18 02:20:00|2293.1|2292.8|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|28
1623983100000|2021-06-18 02:25:00|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.1|2292.8|27
1623983400000|2021-06-18 02:30:00|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2292.8|2292.5|49
1623983700000|2021-06-18 02:35:00|2293.2|2292.9|2293.1|2292.8|2293.3|2293|2292.9|2292.6|34
1623984000000|2021-06-18 02:40:00|2293.2|2292.9|2292.6|2292.3|2293.3|2293|2292.3|2292|43
1623984300000|2021-06-18 02:45:00|2292.7|2292.4|2292.8|2292.5|2292.9|2292.6|2292.6|2292.3|4
1623984600000|2021-06-18 02:50:00|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.6|2292.3|10
1623984900000|2021-06-18 02:55:00|2293|2292.7|2292.7|2292.4|2293.1|2292.8|2292.7|2292.4|7
1623985200000|2021-06-18 03:00:00|2292.8|2292.5|2292.7|2292.4|2293|2292.7|2292.6|2292.3|7
1623985500000|2021-06-18 03:05:00|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.3|2292|11
1623985800000|2021-06-18 03:10:00|2292.7|2292.4|2292.9|2292.6|2293|2292.7|2292.6|2292.3|9
1623986100000|2021-06-18 03:15:00|2293|2292.7|2292.8|2292.5|2293.2|2292.9|2292.6|2292.3|42
1623986400000|2021-06-18 03:20:00|2292.7|2292.4|2292.8|2292.5|2293.2|2292.9|2292.5|2292.2|6
1623986700000|2021-06-18 03:25:00|2292.7|2292.4|2293|2292.7|2293.1|2292.8|2292.6|2292.3|2
1623987000000|2021-06-18 03:30:00|2292.9|2292.6|2292.8|2292.5|2293.2|2292.9|2292.3|2292|25
1623987300000|2021-06-18 03:35:00|2292.9|2292.6|2292.5|2292.2|2293|2292.7|2292.3|2292|6
1623987600000|2021-06-18 03:40:00|2292.4|2292.1|2292.8|2292.5|2292.9|2292.6|2292.2|2291.9|7
1623987900000|2021-06-18 03:45:00|2292.9|2292.6|2292.5|2292.2|2292.9|2292.6|2292.4|2292.1|8
1623988200000|2021-06-18 03:50:00|2292.6|2292.3|2292.3|2292|2292.6|2292.3|2292.2|2291.9|20
1623988500000|2021-06-18 03:55:00|2292.2|2291.9|2291.7|2291.4|2292.3|2292|2291.6|2291.3|14
1623988800000|2021-06-18 04:00:00|2291.8|2291.5|2290.4|2290.1|2291.8|2291.5|2290.3|2290|53
1623989100000|2021-06-18 04:05:00|2290.3|2290|2290.3|2290|2290.7|2290.4|2290.1|2289.8|30
1623989400000|2021-06-18 04:10:00|2290.2|2289.9|2290.3|2290|2290.5|2290.2|2289.9|2289.6|23
1623989700000|2021-06-18 04:15:00|2290.2|2289.9|2289.7|2289.4|2290.3|2290|2289.4|2289.1|31
1623990000000|2021-06-18 04:20:00|2289.8|2289.5|2289.9|2289.6|2290.1|2289.8|2289.6|2289.3|27
1623990300000|2021-06-18 04:25:00|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.5|2289.2|13
1623990600000|2021-06-18 04:30:00|2289.7|2289.4|2289.7|2289.4|2289.8|2289.5|2289.3|2289|22
1623990900000|2021-06-18 04:35:00|2289.6|2289.3|2289.5|2289.2|2289.9|2289.6|2289.4|2289.1|15
1623991200000|2021-06-18 04:40:00|2289.6|2289.3|2289.9|2289.6|2290.1|2289.8|2289.6|2289.3|19
1623991500000|2021-06-18 04:45:00|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.7|2289.4|30
1623991800000|2021-06-18 04:50:00|2290|2289.7|2290.3|2290|2290.5|2290.2|2289.7|2289.4|37
1623992100000|2021-06-18 04:55:00|2290.2|2289.9|2289.8|2289.5|2290.4|2290.1|2289.7|2289.4|11
1623992400000|2021-06-18 05:00:00|2289.9|2289.6|2289.2|2288.9|2290|2289.7|2289|2288.7|24
1623992700000|2021-06-18 05:05:00|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289|2288.7|30
1623993000000|2021-06-18 05:10:00|2289.4|2289.1|2288.7|2288.4|2289.6|2289.3|2288.7|2288.4|25
1623993300000|2021-06-18 05:15:00|2288.6|2288.3|2288.8|2288.5|2289|2288.7|2288.6|2288.3|13
1623993600000|2021-06-18 05:20:00|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.8|2288.5|14
1623993900000|2021-06-18 05:25:00|2289.1|2288.8|2289|2288.7|2289.3|2289|2288.8|2288.5|20
1623994200000|2021-06-18 05:30:00|2288.9|2288.6|2288.6|2288.3|2289.2|2288.9|2288.6|2288.3|26
1623994500000|2021-06-18 05:35:00|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2288.3|2288|29
1623994800000|2021-06-18 05:40:00|2288.5|2288.2|2289.4|2289.1|2289.5|2289.2|2288.5|2288.2|32
1623995100000|2021-06-18 05:45:00|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289|2288.7|29
1623995400000|2021-06-18 05:50:00|2289.5|2289.2|2289.1|2288.8|2289.6|2289.3|2289|2288.7|49
1623995700000|2021-06-18 05:55:00|2289|2288.7|2288.8|2288.5|2289.5|2289.2|2288.6|2288.3|47
1623996000000|2021-06-18 06:00:00|2288.7|2288.4|2288.7|2288.4|2288.8|2288.5|2287.7|2287.4|104
1623996300000|2021-06-18 06:05:00|2288.8|2288.5|2287.9|2287.6|2289.1|2288.8|2287.9|2287.6|31
1623996600000|2021-06-18 06:10:00|2287.8|2287.5|2289|2288.7|2289.2|2288.9|2287.8|2287.5|58
1623996900000|2021-06-18 06:15:00|2289.1|2288.8|2290.5|2290.2|2290.6|2290.3|2288.9|2288.6|86
1623997200000|2021-06-18 06:20:00|2290.6|2290.3|2289.8|2289.5|2290.7|2290.4|2289.2|2288.9|13
1623997500000|2021-06-18 06:25:00|2289.7|2289.4|2290.6|2290.3|2290.7|2290.4|2289.6|2289.3|32
1623997800000|2021-06-18 06:30:00|2290.7|2290.4|2289.7|2289.4|2290.7|2290.4|2289.6|2289.3|45
1623998100000|2021-06-18 06:35:00|2289.6|2289.3|2289.3|2289|2290.1|2289.8|2289.3|2289|16
1623998400000|2021-06-18 06:40:00|2289.4|2289.1|2289.6|2289.3|2289.7|2289.4|2289.1|2288.8|19
1623998700000|2021-06-18 06:45:00|2289.5|2289.2|2289.3|2289|2290|2289.7|2289.2|2288.9|37
1623999000000|2021-06-18 06:50:00|2289.4|2289.1|2289.8|2289.5|2290|2289.7|2289.3|2289|18
1623999300000|2021-06-18 06:55:00|2289.7|2289.4|2289.2|2288.9|2289.8|2289.5|2288.5|2288.2|47
1623999600000|2021-06-18 07:00:00|2289|2288.7|2289.9|2289.6|2290.1|2289.8|2288.2|2287.9|114
1623999900000|2021-06-18 07:05:00|2290|2289.7|2290.4|2290.1|2291|2290.7|2289.7|2289.4|131
1624000200000|2021-06-18 07:10:00|2290.5|2290.2|2288.3|2288|2290.5|2290.2|2288.1|2287.8|138
1624000500000|2021-06-18 07:15:00|2288.4|2288.1|2288.2|2287.9|2288.7|2288.4|2287.2|2286.9|104
1624000800000|2021-06-18 07:20:00|2288.1|2287.8|2289.9|2289.6|2290.1|2289.8|2287.9|2287.6|77
1624001100000|2021-06-18 07:25:00|2289.8|2289.5|2289.6|2289.3|2290.6|2290.3|2289.2|2288.9|154
1624001400000|2021-06-18 07:30:00|2289.7|2289.4|2288|2287.7|2289.8|2289.5|2287.6|2287.3|165
1624001700000|2021-06-18 07:35:00|2287.9|2287.6|2286.9|2286.6|2288.7|2288.4|2286.8|2286.5|63
1624002000000|2021-06-18 07:40:00|2286.8|2286.5|2285.3|2285|2286.9|2286.6|2285|2284.7|174
1624002300000|2021-06-18 07:45:00|2285.1|2284.8|2284.5|2284.2|2285.1|2284.8|2283.9|2283.6|184
1624002600000|2021-06-18 07:50:00|2284.4|2284.1|2284.1|2283.8|2284.8|2284.5|2283.8|2283.5|90
1624002900000|2021-06-18 07:55:00|2284|2283.7|2283.6|2283.3|2284.7|2284.4|2283.1|2282.8|278
1624003200000|2021-06-18 08:00:00|2283.7|2283.4|2284.1|2283.8|2284.8|2284.5|2283.5|2283.2|192
1624003500000|2021-06-18 08:05:00|2284|2283.7|2283.9|2283.6|2284.4|2284.1|2283.5|2283.2|120
1624003800000|2021-06-18 08:10:00|2284|2283.7|2283.9|2283.6|2284.7|2284.4|2283.8|2283.5|63
1624004100000|2021-06-18 08:15:00|2283.8|2283.5|2284.6|2284.3|2284.7|2284.4|2283.2|2282.9|181
1624004400000|2021-06-18 08:20:00|2284.5|2284.2|2283.7|2283.4|2284.5|2284.2|2283.1|2282.8|119
1624004700000|2021-06-18 08:25:00|2283.8|2283.5|2283.6|2283.3|2284|2283.7|2283.4|2283.1|75
1624005000000|2021-06-18 08:30:00|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|61
1624005300000|2021-06-18 08:35:00|2283.7|2283.4|2283.2|2282.9|2283.9|2283.6|2283.1|2282.8|64
1624005600000|2021-06-18 08:40:00|2283.3|2283|2283.4|2283.1|2283.7|2283.4|2283.1|2282.8|177
1624005900000|2021-06-18 08:45:00|2283.3|2283|2282.8|2282.5|2283.5|2283.2|2282.6|2282.3|72
1624006200000|2021-06-18 08:50:00|2282.7|2282.4|2281.9|2281.6|2283.3|2283|2281.6|2281.3|75
1624006500000|2021-06-18 08:55:00|2281.8|2281.5|2282.5|2282.2|2282.8|2282.5|2281.8|2281.5|59
1624006800000|2021-06-18 09:00:00|2282.6|2282.3|2282.1|2281.8|2283.1|2282.8|2282.1|2281.8|41
1624007100000|2021-06-18 09:05:00|2282|2281.7|2283.1|2282.8|2283.1|2282.8|2281.9|2281.6|46
1624007400000|2021-06-18 09:10:00|2283|2282.7|2283.4|2283.1|2283.9|2283.6|2282.3|2282|96
1624007700000|2021-06-18 09:15:00|2283.5|2283.2|2283.8|2283.5|2284.1|2283.8|2283.4|2283.1|66
1624008000000|2021-06-18 09:20:00|2283.7|2283.4|2283.8|2283.5|2283.9|2283.6|2283.4|2283.1|33
1624008300000|2021-06-18 09:25:00|2284|2283.7|2284.5|2284.2|2284.7|2284.4|2283.7|2283.4|132
1624008600000|2021-06-18 09:30:00|2284.4|2284.1|2283.7|2283.4|2284.9|2284.6|2283.3|2283|61
1624008900000|2021-06-18 09:35:00|2283.8|2283.5|2284.1|2283.8|2284.3|2284|2283.4|2283.1|17
1624009200000|2021-06-18 09:40:00|2284|2283.7|2284.9|2284.6|2285.2|2284.9|2284|2283.7|100
1624009500000|2021-06-18 09:45:00|2284.8|2284.5|2284.7|2284.4|2285.1|2284.8|2284.3|2284|99
1624009800000|2021-06-18 09:50:00|2284.8|2284.5|2284.5|2284.2|2285|2284.7|2282|2281.7|272
1624010100000|2021-06-18 09:55:00|2284.6|2284.3|2284.5|2284.2|2284.9|2284.6|2284.1|2283.8|57
1624010400000|2021-06-18 10:00:00|2284.3|2284|2282.5|2282.2|2284.4|2284.1|2281.9|2281.6|124
1624010700000|2021-06-18 10:05:00|2282.6|2282.3|2281.5|2281.2|2282.6|2282.3|2280.5|2280.2|239
1624011000000|2021-06-18 10:10:00|2281.4|2281.1|2279.6|2279.3|2281.9|2281.6|2279.2|2278.9|161
1624011300000|2021-06-18 10:15:00|2279.5|2279.2|2278.5|2278.2|2279.6|2279.3|2277.5|2277.2|410
1624011600000|2021-06-18 10:20:00|2278.4|2278.1|2278.6|2278.3|2279.3|2279|2277.1|2276.8|173
1624011900000|2021-06-18 10:25:00|2278.5|2278.2|2278.5|2278.2|2278.9|2278.6|2277.7|2277.4|139
1624012200000|2021-06-18 10:30:00|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2277.6|2277.3|83
1624012500000|2021-06-18 10:35:00|2278.6|2278.3|2280.6|2280.3|2280.6|2280.3|2278.5|2278.2|67
1624012800000|2021-06-18 10:40:00|2280.7|2280.4|2280|2279.7|2280.7|2280.4|2279.5|2279.2|77
1624013100000|2021-06-18 10:45:00|2279.7|2279.4|2280|2279.7|2280.6|2280.3|2279.5|2279.2|56
1624013400000|2021-06-18 10:50:00|2279.9|2279.6|2278.2|2277.9|2280.4|2280.1|2278|2277.7|83
1624013700000|2021-06-18 10:55:00|2278.1|2277.8|2278.6|2278.3|2279.5|2279.2|2277.6|2277.3|80
1624014000000|2021-06-18 11:00:00|2278.5|2278.2|2277.2|2276.9|2279.9|2279.6|2276.7|2276.4|325
1624014300000|2021-06-18 11:05:00|2277.1|2276.8|2275.6|2275.3|2277.2|2276.9|2275.1|2274.8|198
1624014600000|2021-06-18 11:10:00|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2273.7|2273.4|359
1624014900000|2021-06-18 11:15:00|2274.8|2274.5|2273.1|2272.8|2274.8|2274.5|2272.6|2272.3|174
1624015200000|2021-06-18 11:20:00|2273|2272.7|2271.7|2271.4|2273.1|2272.8|2270.8|2270.5|284
1624015500000|2021-06-18 11:25:00|2271.8|2271.5|2274.5|2274.2|2274.5|2274.2|2271.3|2271|131
1624015800000|2021-06-18 11:30:00|2274.6|2274.3|2274.8|2274.5|2275.5|2275.2|2273.1|2272.8|127
1624016100000|2021-06-18 11:35:00|2274.9|2274.6|2272.6|2272.3|2275|2274.7|2272.1|2271.8|229
1624016400000|2021-06-18 11:40:00|2272.8|2272.5|2271.1|2270.8|2273.7|2273.4|2270.7|2270.4|209
1624016700000|2021-06-18 11:45:00|2271.2|2270.9|2272.2|2271.9|2273.1|2272.8|2271.2|2270.9|147
1624017000000|2021-06-18 11:50:00|2272.1|2271.8|2271.5|2271.2|2272.4|2272.1|2270.6|2270.3|241
1624017300000|2021-06-18 11:55:00|2271.4|2271.1|2273.4|2273.1|2273.5|2273.2|2271.2|2270.9|398
1624017600000|2021-06-18 12:00:00|2273.8|2273.5|2268.5|2268.2|2273.9|2273.6|2268.1|2267.8|708
1624017900000|2021-06-18 12:05:00|2268.6|2268.3|2268.1|2267.8|2269.8|2269.5|2267.8|2267.5|485
1624018200000|2021-06-18 12:10:00|2268.2|2267.9|2262.2|2261.9|2268.2|2267.9|2262.2|2261.9|1620
1624018500000|2021-06-18 12:15:00|2262.3|2262|2262.2|2261.9|2262.7|2262.4|2257.5|2257.2|1623
1624018800000|2021-06-18 12:20:00|2262.1|2261.8|2260.2|2259.9|2262.4|2262.1|2255.3|2255|1720
1624019100000|2021-06-18 12:25:00|2260|2259.7|2262.9|2262.6|2263.6|2263.3|2258.2|2257.9|901
1624019400000|2021-06-18 12:30:00|2263|2262.7|2265|2264.7|2265.3|2265|2261.7|2261.4|937
1624019700000|2021-06-18 12:35:00|2264.6|2264.3|2262.6|2262.3|2265.1|2264.8|2262.6|2262.3|486
1624020000000|2021-06-18 12:40:00|2262.7|2262.4|2259.5|2259.2|2263.4|2263.1|2257.5|2257.2|1205
1624020300000|2021-06-18 12:45:00|2259.6|2259.3|2262.7|2262.4|2263.8|2263.5|2259.6|2259.3|888
1624020600000|2021-06-18 12:50:00|2262.4|2262.1|2264.2|2263.9|2264.8|2264.5|2260|2259.7|464
1624020900000|2021-06-18 12:55:00|2264.5|2264.2|2265.3|2265|2265.8|2265.5|2263.4|2263.1|772
1624021200000|2021-06-18 13:00:00|2265.5|2265.2|2263.8|2263.5|2266.2|2265.9|2261.9|2261.6|717
1624021500000|2021-06-18 13:05:00|2263.7|2263.4|2263|2262.7|2264.4|2264.1|2261.8|2261.5|525
1624021800000|2021-06-18 13:10:00|2262.9|2262.6|2260.7|2260.4|2262.9|2262.6|2260.5|2260.2|577
1624022100000|2021-06-18 13:15:00|2260.6|2260.3|2257.8|2257.5|2262.3|2262|2257.6|2257.3|1110
1624022400000|2021-06-18 13:20:00|2257.9|2257.6|2253.7|2253.4|2258|2257.7|2252.1|2251.8|2393
1624022700000|2021-06-18 13:25:00|2254.6|2254.3|2251.1|2250.8|2256.2|2255.9|2250.9|2250.6|3126
1624023000000|2021-06-18 13:30:00|2252.2|2251.9|2263.2|2262.9|2271|2270.7|2252.2|2251.9|9714
1624023300000|2021-06-18 13:35:00|2263.4|2263.1|2268|2267.7|2271.7|2271.4|2258.9|2258.6|5437
1624023600000|2021-06-18 13:40:00|2268.3|2268|2270.4|2270.1|2273.1|2272.8|2268.2|2267.9|3943
1624023900000|2021-06-18 13:45:00|2270.1|2269.8|2270.6|2270.3|2272.4|2272.1|2266.1|2265.8|3613
1624024200000|2021-06-18 13:50:00|2270.7|2270.4|2257.7|2257.4|2270.9|2270.6|2256.1|2255.8|5420
1624024500000|2021-06-18 13:55:00|2257.6|2257.3|2261.5|2261.2|2261.6|2261.3|2255.9|2255.6|3266
1624024800000|2021-06-18 14:00:00|2261.1|2260.8|2252.9|2252.6|2265|2264.7|2252.7|2252.4|4814
1624025100000|2021-06-18 14:05:00|2253.5|2253.2|2259.1|2258.8|2259.5|2259.2|2252.9|2252.6|2987
1624025400000|2021-06-18 14:10:00|2259.3|2259|2256.6|2256.3|2261.1|2260.8|2255.1|2254.8|2496
1624025700000|2021-06-18 14:15:00|2256.4|2256.1|2248|2247.7|2256.4|2256.1|2247.4|2247.1|3129
1624026000000|2021-06-18 14:20:00|2247.8|2247.5|2250.5|2250.2|2252|2251.7|2245.3|2245|4066
1624026300000|2021-06-18 14:25:00|2250.4|2250.1|2251.3|2251|2252.7|2252.4|2248.1|2247.8|2706
1624026600000|2021-06-18 14:30:00|2251.2|2250.9|2254.2|2253.9|2254.8|2254.5|2246.2|2245.9|2704
1624026900000|2021-06-18 14:35:00|2253.9|2253.6|2254.2|2253.9|2256.3|2256|2252.6|2252.3|1908
1624027200000|2021-06-18 14:40:00|2254|2253.7|2249.4|2249.1|2254|2253.7|2248.2|2247.9|2152
1624027500000|2021-06-18 14:45:00|2249.6|2249.3|2253.3|2253|2253.5|2253.2|2248.1|2247.8|2269
1624027800000|2021-06-18 14:50:00|2253.2|2252.9|2250.1|2249.8|2255.2|2254.9|2248.7|2248.4|2357
1624028100000|2021-06-18 14:55:00|2250.2|2249.9|2253|2252.7|2253.7|2253.4|2250|2249.7|1424
1624028400000|2021-06-18 15:00:00|2252.9|2252.6|2253|2252.7|2254.7|2254.4|2250.1|2249.8|1830
1624028700000|2021-06-18 15:05:00|2253.1|2252.8|2252.6|2252.3|2253.8|2253.5|2251|2250.7|1425
1624029000000|2021-06-18 15:10:00|2252.9|2252.6|2252.7|2252.4|2255.4|2255.1|2251.9|2251.6|1743
1624029300000|2021-06-18 15:15:00|2252.8|2252.5|2250.6|2250.3|2253|2252.7|2249.3|2249|2029
1624029600000|2021-06-18 15:20:00|2250.5|2250.2|2252.1|2251.8|2253|2252.7|2250.1|2249.8|1188
1624029900000|2021-06-18 15:25:00|2251.8|2251.5|2245.8|2245.5|2252.3|2252|2245.6|2245.3|2349
1624030200000|2021-06-18 15:30:00|2246|2245.7|2254.2|2253.9|2254.9|2254.6|2245.3|2245|2620
1624030500000|2021-06-18 15:35:00|2254|2253.7|2257.9|2257.6|2259.1|2258.8|2253.8|2253.5|2788
1624030800000|2021-06-18 15:40:00|2258|2257.7|2258.8|2258.5|2259.4|2259.1|2256.4|2256.1|2174
1624031100000|2021-06-18 15:45:00|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2255.9|2255.6|1665
1624031400000|2021-06-18 15:50:00|2258.9|2258.6|2258.5|2258.2|2259.4|2259.1|2256.4|2256.1|1247
1624031700000|2021-06-18 15:55:00|2258.3|2258|2260.8|2260.5|2260.9|2260.6|2257.2|2256.9|1561
1624032000000|2021-06-18 16:00:00|2260.7|2260.4|2259.1|2258.8|2260.8|2260.5|2256.7|2256.4|1462
1624032300000|2021-06-18 16:05:00|2259|2258.7|2260.8|2260.5|2261.2|2260.9|2258.1|2257.8|1102
1624032600000|2021-06-18 16:10:00|2260.7|2260.4|2257.6|2257.3|2260.8|2260.5|2256.6|2256.3|1655
1624032900000|2021-06-18 16:15:00|2257.5|2257.2|2259.5|2259.2|2259.9|2259.6|2257.5|2257.2|1877
1624033200000|2021-06-18 16:20:00|2259.4|2259.1|2258.8|2258.5|2260.5|2260.2|2258.3|2258|1161
1624033500000|2021-06-18 16:25:00|2258.7|2258.4|2260.5|2260.2|2260.5|2260.2|2257.2|2256.9|1309
1624033800000|2021-06-18 16:30:00|2260.4|2260.1|2255.2|2254.9|2260.6|2260.3|2253.9|2253.6|1562
1624034100000|2021-06-18 16:35:00|2255.4|2255.1|2253.2|2252.9|2256.3|2256|2252.9|2252.6|1069
1624034400000|2021-06-18 16:40:00|2253.3|2253|2251.6|2251.3|2253.9|2253.6|2251.2|2250.9|1228
1624034700000|2021-06-18 16:45:00|2251.7|2251.4|2251|2250.7|2251.7|2251.4|2248.2|2247.9|1691
1624035000000|2021-06-18 16:50:00|2250.9|2250.6|2247.4|2247.1|2250.9|2250.6|2246|2245.7|2653
1624035300000|2021-06-18 16:55:00|2247.3|2247|2246.7|2246.4|2248.1|2247.8|2246.4|2246.1|1349
1624035600000|2021-06-18 17:00:00|2246.3|2246|2246.9|2246.6|2247.2|2246.9|2245.7|2245.4|1274
1624035900000|2021-06-18 17:05:00|2246.8|2246.5|2246.2|2245.9|2247.5|2247.2|2245.6|2245.3|940
1624036200000|2021-06-18 17:10:00|2246.3|2246|2248.5|2248.2|2248.9|2248.6|2245.9|2245.6|1468
1624036500000|2021-06-18 17:15:00|2248.4|2248.1|2247.2|2246.9|2249.2|2248.9|2246.7|2246.4|1153
1624036800000|2021-06-18 17:20:00|2247.1|2246.8|2243|2242.7|2247.1|2246.8|2242.6|2242.3|2073
1624037100000|2021-06-18 17:25:00|2243.2|2242.9|2243.2|2242.9|2245.2|2244.9|2242.5|2242.2|1678
1624037400000|2021-06-18 17:30:00|2243.3|2243|2248|2247.7|2248|2247.7|2242.9|2242.6|1510
1624037700000|2021-06-18 17:35:00|2248.1|2247.8|2246.5|2246.2|2249.6|2249.3|2246.2|2245.9|1451
1624038000000|2021-06-18 17:40:00|2246.6|2246.3|2245.8|2245.5|2249.1|2248.8|2245.7|2245.4|1208
1624038300000|2021-06-18 17:45:00|2246.1|2245.8|2244.3|2244|2246.4|2246.1|2243.5|2243.2|1084
1624038600000|2021-06-18 17:50:00|2244.4|2244.1|2244.6|2244.3|2244.7|2244.4|2242.5|2242.2|1466
1624038900000|2021-06-18 17:55:00|2244.8|2244.5|2242.1|2241.8|2245.3|2245|2241.6|2241.3|1267
1624039200000|2021-06-18 18:00:00|2242|2241.7|2245|2244.7|2247.5|2247.2|2240.3|2240|2734
1624039500000|2021-06-18 18:05:00|2245.1|2244.8|2243.5|2243.2|2246.6|2246.3|2243.1|2242.8|2152
1624039800000|2021-06-18 18:10:00|2243.9|2243.6|2245.1|2244.8|2245.9|2245.6|2242.5|2242.2|1103
1624040100000|2021-06-18 18:15:00|2245|2244.7|2243.7|2243.4|2245.7|2245.4|2243.6|2243.3|688
1624040400000|2021-06-18 18:20:00|2243.8|2243.5|2244.3|2244|2245.3|2245|2243|2242.7|899
1624040700000|2021-06-18 18:25:00|2244.2|2243.9|2243.4|2243.1|2244.6|2244.3|2241.4|2241.1|1214
1624041000000|2021-06-18 18:30:00|2243.1|2242.8|2239.3|2239|2243.1|2242.8|2239.3|2239|1521
1624041300000|2021-06-18 18:35:00|2239.6|2239.3|2238.8|2238.5|2240.2|2239.9|2236.3|2236|2146
1624041600000|2021-06-18 18:40:00|2238.9|2238.6|2234.4|2234.1|2239.1|2238.8|2233.8|2233.5|1932
1624041900000|2021-06-18 18:45:00|2234.3|2234|2233.3|2233|2234.7|2234.4|2232.9|2232.6|2163
1624042200000|2021-06-18 18:50:00|2233.6|2233.3|2231.3|2231|2233.8|2233.5|2229.7|2229.4|2389
1624042500000|2021-06-18 18:55:00|2231.2|2230.9|2230|2229.7|2231.2|2230.9|2227.6|2227.3|2494
1624042800000|2021-06-18 19:00:00|2230.1|2229.8|2231|2230.7|2233.1|2232.8|2227.5|2227.2|2527
1624043100000|2021-06-18 19:05:00|2231.1|2230.8|2230.1|2229.8|2232.4|2232.1|2228.6|2228.3|1859
1624043400000|2021-06-18 19:10:00|2230.2|2229.9|2233.8|2233.5|2234.3|2234|2229.4|2229.1|1687
1624043700000|2021-06-18 19:15:00|2233.6|2233.3|2235.3|2235|2235.4|2235.1|2232.1|2231.8|1790
1624044000000|2021-06-18 19:20:00|2235.2|2234.9|2239|2238.7|2239.1|2238.8|2235|2234.7|2196
1624044300000|2021-06-18 19:25:00|2238.9|2238.6|2236.6|2236.3|2239.1|2238.8|2235|2234.7|1571
1624044600000|2021-06-18 19:30:00|2236.7|2236.4|2234.6|2234.3|2237.6|2237.3|2232.9|2232.6|2461
1624044900000|2021-06-18 19:35:00|2234.4|2234.1|2236.7|2236.4|2236.8|2236.5|2232.1|2231.8|1851
1624045200000|2021-06-18 19:40:00|2236.1|2235.8|2238|2237.7|2238.6|2238.3|2234.2|2233.9|2103
1624045500000|2021-06-18 19:45:00|2238.1|2237.8|2234|2233.7|2238.9|2238.6|2234|2233.7|3196
1624045800000|2021-06-18 19:50:00|2234.4|2234.1|2238.6|2238.3|2240.1|2239.8|2234.4|2234.1|5414
1624046100000|2021-06-18 19:55:00|2238.7|2238.4|2235.7|2235.4|2240.7|2240.4|2234.4|2234.1|21446
1624046400000|2021-06-18 20:00:00|2235.3|2235|2238.9|2238.6|2239.5|2239.2|2234.2|2233.9|9914
1624046700000|2021-06-18 20:05:00|2239|2238.7|2234.9|2234.6|2239.6|2239.3|2234.9|2234.6|2233
1624047000000|2021-06-18 20:10:00|2235|2234.7|2235.6|2234.8|2236.4|2236.1|2234.4|2234.1|1550
1624047300000|2021-06-18 20:15:00|2235.7|2234.9|2235.8|2235|2235.8|2235|2235.2|2234.4|4
1624047600000|2021-06-18 20:20:00|2235.7|2234.9|2235.6|2234.8|2235.8|2235|2235.4|2234.6|0
1624047900000|2021-06-18 20:25:00|2235.5|2234.7|2235.3|2234.5|2235.7|2234.9|2235.3|2234.5|0
1624048200000|2021-06-18 20:30:00|2235.4|2234.6|2233.6|2233.3|2235.8|2235.5|2233.2|2232.9|645
1624048500000|2021-06-18 20:35:00|2233.5|2233.2|2230.8|2230.5|2233.8|2233.5|2230.8|2230.5|321
1624048800000|2021-06-18 20:40:00|2230.7|2230.4|2229.8|2229.5|2231|2230.7|2229.2|2228.9|273
1624049100000|2021-06-18 20:45:00|2229.9|2229.6|2229.5|2229.2|2229.9|2229.6|2228.9|2228.6|390
1624049400000|2021-06-18 20:50:00|2229.6|2229.3|2229.8|2229.5|2230|2229.7|2229.6|2229.3|354
1624049700000|2021-06-18 20:55:00|2229.9|2229.6|2230.5|2229.7|2232|2231.7|2229.9|2229.6|787
1624226400000|2021-06-20 22:00:00|2232.3|2232|2231|2230.7|2237.2|2236.9|2229.9|2229.6|522
1624226700000|2021-06-20 22:05:00|2231.5|2231.2|2233.9|2233.6|2234|2233.7|2231|2230.7|126
1624227000000|2021-06-20 22:10:00|2233.8|2233.5|2232.4|2232.1|2234.1|2233.8|2232.4|2232.1|76
1624227300000|2021-06-20 22:15:00|2232.6|2232.3|2231.7|2231.4|2232.7|2232.4|2231.4|2231.1|65
1624227600000|2021-06-20 22:20:00|2231.8|2231.5|2231.7|2231.4|2232.6|2232.3|2231.7|2231.4|38
1624227900000|2021-06-20 22:25:00|2231.8|2231.5|2232|2231.7|2232.4|2232.1|2231.7|2231.4|94
1624228200000|2021-06-20 22:30:00|2232.1|2231.8|2235.3|2235|2235.4|2235.1|2232.1|2231.8|159
1624228500000|2021-06-20 22:35:00|2235.4|2235.1|2237.4|2237.1|2237.9|2237.6|2235.1|2234.8|243
1624228800000|2021-06-20 22:40:00|2237.5|2237.2|2236.3|2236|2237.8|2237.5|2235.5|2235.2|69
1624229100000|2021-06-20 22:45:00|2236.7|2236.4|2237.7|2237.4|2238.1|2237.8|2236.5|2236.2|55
1624229400000|2021-06-20 22:50:00|2237.8|2237.5|2239.6|2239.3|2239.8|2239.5|2236.6|2236.3|110
1624229700000|2021-06-20 22:55:00|2239.7|2239.4|2238.6|2238.3|2239.8|2239.5|2238.4|2238.1|65
1624230000000|2021-06-20 23:00:00|2238.7|2238.4|2236.9|2236.6|2239.4|2239.1|2236.6|2236.3|75
1624230300000|2021-06-20 23:05:00|2236.8|2236.5|2235.3|2235|2237.6|2237.3|2234.7|2234.4|76
1624230600000|2021-06-20 23:10:00|2235.4|2235.1|2237.2|2236.9|2238.1|2237.8|2235.3|2235|71
1624230900000|2021-06-20 23:15:00|2237.1|2236.8|2237.9|2237.6|2238.1|2237.8|2237.1|2236.8|20
1624231200000|2021-06-20 23:20:00|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.2|2236.9|42
1624231500000|2021-06-20 23:25:00|2238.1|2237.8|2238.9|2238.6|2239.4|2239.1|2238|2237.7|50
1624231800000|2021-06-20 23:30:00|2239|2238.7|2238|2237.7|2239|2238.7|2236.9|2236.6|27
1624232100000|2021-06-20 23:35:00|2238.1|2237.8|2236.8|2236.5|2238.6|2238.3|2235.9|2235.6|55
1624232400000|2021-06-20 23:40:00|2236.6|2236.3|2238.2|2237.9|2238.2|2237.9|2235.7|2235.4|26
1624232700000|2021-06-20 23:45:00|2238.1|2237.8|2236.1|2235.8|2238.3|2238|2235.4|2235.1|27
1624233000000|2021-06-20 23:50:00|2236|2235.7|2237.4|2237.1|2238|2237.7|2235.4|2235.1|27
1624233300000|2021-06-20 23:55:00|2237.5|2237.2|2237.7|2237.4|2238.1|2237.8|2237.1|2236.8|21
1624233600000|2021-06-21 00:00:00|2237.3|2237|2236.1|2235.8|2237.7|2237.4|2235|2234.7|86
1624233900000|2021-06-21 00:05:00|2236.2|2235.9|2235.8|2235.5|2236.8|2236.5|2235|2234.7|54
1624234200000|2021-06-21 00:10:00|2235.7|2235.4|2236.9|2236.6|2237.4|2237.1|2234.7|2234.4|47
1624234500000|2021-06-21 00:15:00|2236.8|2236.5|2236.8|2236.5|2237.3|2237|2235.6|2235.3|117
1624234800000|2021-06-21 00:20:00|2236.6|2236.3|2234.7|2234.4|2237.3|2237|2234.7|2234.4|125
1624235100000|2021-06-21 00:25:00|2234.8|2234.5|2232.6|2232.3|2234.8|2234.5|2232.2|2231.9|146
1624235400000|2021-06-21 00:30:00|2232.7|2232.4|2233|2232.7|2233.2|2232.9|2231.3|2231|107
1624235700000|2021-06-21 00:35:00|2232.9|2232.6|2233.8|2233.5|2234.6|2234.3|2232.8|2232.5|60
1624236000000|2021-06-21 00:40:00|2234|2233.7|2233.6|2233.3|2234.4|2234.1|2232.6|2232.3|76
1624236300000|2021-06-21 00:45:00|2233.5|2233.2|2234.4|2234.1|2234.5|2234.2|2233.3|2233|98
1624236600000|2021-06-21 00:50:00|2234.5|2234.2|2235.3|2235|2236.2|2235.9|2234.5|2234.2|133
1624236900000|2021-06-21 00:55:00|2235.4|2235.1|2237.2|2236.9|2237.4|2237.1|2235.1|2234.8|144
1624237200000|2021-06-21 01:00:00|2237.5|2237.2|2237|2236.7|2238.4|2238.1|2236.9|2236.6|121
1624237500000|2021-06-21 01:05:00|2237.2|2236.9|2235|2234.7|2237.2|2236.9|2234.7|2234.4|80
1624237800000|2021-06-21 01:10:00|2235.2|2234.9|2235.1|2234.8|2236|2235.7|2234.6|2234.3|38
1624238100000|2021-06-21 01:15:00|2235|2234.7|2231.8|2231.5|2235|2234.7|2231.5|2231.2|107
1624238400000|2021-06-21 01:20:00|2231.9|2231.6|2234.4|2234.1|2234.4|2234.1|2231.8|2231.5|53
1624238700000|2021-06-21 01:25:00|2234.3|2234|2233.3|2233|2234.8|2234.5|2232.3|2232|27
1624239000000|2021-06-21 01:30:00|2233.4|2233.1|2230.2|2229.9|2233.4|2233.1|2229.8|2229.5|174
1624239300000|2021-06-21 01:35:00|2230|2229.7|2229.6|2229.3|2230.3|2230|2228.6|2228.3|217
1624239600000|2021-06-21 01:40:00|2229.5|2229.2|2228|2227.7|2230.4|2230.1|2228|2227.7|111
1624239900000|2021-06-21 01:45:00|2227.9|2227.6|2230.1|2229.8|2230.3|2230|2226.7|2226.4|293
1624240200000|2021-06-21 01:50:00|2230|2229.7|2226.1|2225.8|2230|2229.7|2225.9|2225.6|196
1624240500000|2021-06-21 01:55:00|2226.3|2226|2224.4|2224.1|2226.5|2226.2|2224.4|2224.1|202
1624240800000|2021-06-21 02:00:00|2224.5|2224.2|2222.6|2222.3|2225.1|2224.8|2222.1|2221.8|262
1624241100000|2021-06-21 02:05:00|2222.7|2222.4|2222.6|2222.3|2223.6|2223.3|2221.2|2220.9|274
1624241400000|2021-06-21 02:10:00|2222.8|2222.5|2222.5|2222.2|2224.2|2223.9|2222.1|2221.8|147
1624241700000|2021-06-21 02:15:00|2222.6|2222.3|2221.4|2221.1|2222.7|2222.4|2221.3|2221|113
1624242000000|2021-06-21 02:20:00|2221.5|2221.2|2224.3|2224|2224.9|2224.6|2221.5|2221.2|58
1624242300000|2021-06-21 02:25:00|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2223.3|2223|57
1624242600000|2021-06-21 02:30:00|2224.3|2224|2222.6|2222.3|2224.6|2224.3|2222.2|2221.9|54
1624242900000|2021-06-21 02:35:00|2222.5|2222.2|2218.6|2218.3|2222.5|2222.2|2218.6|2218.3|162
1624243200000|2021-06-21 02:40:00|2218.5|2218.2|2218.2|2217.9|2218.6|2218.3|2216.2|2215.9|469
1624243500000|2021-06-21 02:45:00|2218.1|2217.8|2215.7|2215.4|2218.2|2217.9|2215.7|2215.4|80
1624243800000|2021-06-21 02:50:00|2215.8|2215.5|2217.1|2216.8|2217.5|2217.2|2215.8|2215.5|76
1624244100000|2021-06-21 02:55:00|2217.2|2216.9|2218.3|2218|2218.9|2218.6|2217.1|2216.8|52
1624244400000|2021-06-21 03:00:00|2218.4|2218.1|2216.2|2215.9|2218.4|2218.1|2214.9|2214.6|98
1624244700000|2021-06-21 03:05:00|2216.3|2216|2214.1|2213.8|2216.3|2216|2213.1|2212.8|220
1624245000000|2021-06-21 03:10:00|2214.2|2213.9|2214.4|2214.1|2215.1|2214.8|2213.6|2213.3|40
1624245300000|2021-06-21 03:15:00|2214.3|2214|2214.4|2214.1|2215.2|2214.9|2212.9|2212.6|66
1624245600000|2021-06-21 03:20:00|2214.3|2214|2216.1|2215.8|2216.1|2215.8|2214.3|2214|68
1624245900000|2021-06-21 03:25:00|2216|2215.7|2214.4|2214.1|2216.1|2215.8|2213.7|2213.4|70
1624246200000|2021-06-21 03:30:00|2214.3|2214|2213.6|2213.3|2214.5|2214.2|2212.4|2212.1|129
1624246500000|2021-06-21 03:35:00|2213.7|2213.4|2213.4|2213.1|2214.7|2214.4|2211.6|2211.3|110
1624246800000|2021-06-21 03:40:00|2213.5|2213.2|2215.5|2215.2|2215.6|2215.3|2213.4|2213.1|51
1624247100000|2021-06-21 03:45:00|2215.3|2215|2215.9|2215.6|2216.1|2215.8|2214.8|2214.5|41
1624247400000|2021-06-21 03:50:00|2216|2215.7|2216.7|2216.4|2217.5|2217.2|2215.8|2215.5|101
1624247700000|2021-06-21 03:55:00|2216.8|2216.5|2215.1|2214.8|2217.9|2217.6|2215.1|2214.8|89
1624248000000|2021-06-21 04:00:00|2215|2214.7|2215.2|2214.9|2215.7|2215.4|2213.6|2213.3|57
1624248300000|2021-06-21 04:05:00|2215.1|2214.8|2217.6|2217.3|2218.3|2218|2214.8|2214.5|95
1624248600000|2021-06-21 04:10:00|2217.7|2217.4|2216.5|2216.2|2218.3|2218|2216.5|2216.2|89
1624248900000|2021-06-21 04:15:00|2216.6|2216.3|2215.9|2215.6|2216.6|2216.3|2214.7|2214.4|61
1624249200000|2021-06-21 04:20:00|2215.8|2215.5|2216.9|2216.6|2217.5|2217.2|2215.7|2215.4|100
1624249500000|2021-06-21 04:25:00|2216.8|2216.5|2218.2|2217.9|2218.2|2217.9|2216.5|2216.2|166
1624249800000|2021-06-21 04:30:00|2218|2217.7|2220.1|2219.8|2220.9|2220.6|2217.6|2217.3|187
1624250100000|2021-06-21 04:35:00|2220|2219.7|2219.5|2219.2|2220.3|2220|2219|2218.7|150
1624250400000|2021-06-21 04:40:00|2219.6|2219.3|2221.6|2221.3|2222.6|2222.3|2219.6|2219.3|213
1624250700000|2021-06-21 04:45:00|2221.5|2221.2|2221.6|2221.3|2222.6|2222.3|2221.2|2220.9|140
1624251000000|2021-06-21 04:50:00|2221.7|2221.4|2221.8|2221.5|2222.6|2222.3|2221.3|2221|162
1624251300000|2021-06-21 04:55:00|2221.7|2221.4|2223.6|2223.3|2223.6|2223.3|2221.7|2221.4|118
1624251600000|2021-06-21 05:00:00|2223.5|2223.2|2221.2|2220.9|2223.5|2223.2|2220.9|2220.6|162
1624251900000|2021-06-21 05:05:00|2221.1|2220.8|2221.3|2221|2221.9|2221.6|2221.1|2220.8|53
1624252200000|2021-06-21 05:10:00|2221.4|2221.1|2221.8|2221.5|2223|2222.7|2221.2|2220.9|39
1624252500000|2021-06-21 05:15:00|2221.7|2221.4|2221.5|2221.2|2222.1|2221.8|2220.9|2220.6|36
1624252800000|2021-06-21 05:20:00|2221.4|2221.1|2221.8|2221.5|2221.9|2221.6|2220.9|2220.6|31
1624253100000|2021-06-21 05:25:00|2221.9|2221.6|2222.5|2222.2|2223.6|2223.3|2221.6|2221.3|100
1624253400000|2021-06-21 05:30:00|2222.7|2222.4|2221.4|2221.1|2223.5|2223.2|2220.9|2220.6|68
1624253700000|2021-06-21 05:35:00|2221.5|2221.2|2221.6|2221.3|2223.3|2223|2221.2|2220.9|45
1624254000000|2021-06-21 05:40:00|2221.5|2221.2|2223|2222.7|2223|2222.7|2221.5|2221.2|48
1624254300000|2021-06-21 05:45:00|2223.1|2222.8|2223.6|2223.3|2224.1|2223.8|2222.5|2222.2|58
1624254600000|2021-06-21 05:50:00|2223.7|2223.4|2223.6|2223.3|2224.6|2224.3|2223.4|2223.1|38
1624254900000|2021-06-21 05:55:00|2223.5|2223.2|2223.3|2223|2224.2|2223.9|2222.8|2222.5|32
1624255200000|2021-06-21 06:00:00|2223.2|2222.9|2225|2224.7|2227|2226.7|2223.1|2222.8|157
1624255500000|2021-06-21 06:05:00|2225.1|2224.8|2227.6|2227.3|2227.7|2227.4|2224.6|2224.3|212
1624255800000|2021-06-21 06:10:00|2227.5|2227.2|2230|2229.7|2230.4|2230.1|2227.5|2227.2|189
1624256100000|2021-06-21 06:15:00|2230.1|2229.8|2231.9|2231.6|2232.6|2232.3|2230.1|2229.8|243
1624256400000|2021-06-21 06:20:00|2231.8|2231.5|2233.1|2232.8|2233.7|2233.4|2231.7|2231.4|84
1624256700000|2021-06-21 06:25:00|2233|2232.7|2234.3|2234|2234.6|2234.3|2232.9|2232.6|149
1624257000000|2021-06-21 06:30:00|2234.2|2233.9|2237.8|2237.5|2238.1|2237.8|2233.7|2233.4|223
1624257300000|2021-06-21 06:35:00|2237.7|2237.4|2235|2234.7|2237.7|2237.4|2234.7|2234.4|108
1624257600000|2021-06-21 06:40:00|2235.1|2234.8|2233.7|2233.4|2235.7|2235.4|2233.5|2233.2|102
1624257900000|2021-06-21 06:45:00|2233.8|2233.5|2233.9|2233.6|2234.9|2234.6|2233.3|2233|99
1624258200000|2021-06-21 06:50:00|2233.8|2233.5|2234.4|2234.1|2234.7|2234.4|2232.9|2232.6|104
1624258500000|2021-06-21 06:55:00|2234.5|2234.2|2233.5|2233.2|2236.4|2236.1|2232.9|2232.6|199
1624258800000|2021-06-21 07:00:00|2233.2|2232.9|2231.8|2231.5|2237.7|2237.4|2231.7|2231.4|353
1624259100000|2021-06-21 07:05:00|2231.7|2231.4|2230.9|2230.6|2233.7|2233.4|2230.5|2230.2|324
1624259400000|2021-06-21 07:10:00|2231|2230.7|2230.8|2230.5|2232.3|2232|2230.1|2229.8|150
1624259700000|2021-06-21 07:15:00|2231.1|2230.8|2233.5|2233.2|2233.6|2233.3|2230.1|2229.8|123
1624260000000|2021-06-21 07:20:00|2233.6|2233.3|2234.7|2234.4|2235|2234.7|2232.2|2231.9|110
1624260300000|2021-06-21 07:25:00|2234.5|2234.2|2233.5|2233.2|2235.2|2234.9|2232.7|2232.4|120
1624260600000|2021-06-21 07:30:00|2233.6|2233.3|2236.7|2236.4|2237.1|2236.8|2233.3|2233|92
1624260900000|2021-06-21 07:35:00|2236.8|2236.5|2240.3|2240|2241.1|2240.8|2236|2235.7|325
1624261200000|2021-06-21 07:40:00|2240.4|2240.1|2244.7|2244.4|2244.8|2244.5|2240.4|2240.1|262
1624261500000|2021-06-21 07:45:00|2244.6|2244.3|2246.8|2246.5|2248.4|2248.1|2244|2243.7|464
1624261800000|2021-06-21 07:50:00|2246.7|2246.4|2248.9|2248.6|2250|2249.7|2246.7|2246.4|142
1624262100000|2021-06-21 07:55:00|2249|2248.7|2247.6|2247.3|2249.3|2249|2246.8|2246.5|225
1624262400000|2021-06-21 08:00:00|2247.3|2247|2242.4|2242.1|2248.8|2248.5|2242.3|2242|393
1624262700000|2021-06-21 08:05:00|2242.3|2242|2242.3|2242|2244.4|2244.1|2242|2241.7|230
1624263000000|2021-06-21 08:10:00|2242.2|2241.9|2243|2242.7|2243.9|2243.6|2242.1|2241.8|171
1624263300000|2021-06-21 08:15:00|2242.9|2242.6|2244|2243.7|2244.6|2244.3|2242.1|2241.8|163
1624263600000|2021-06-21 08:20:00|2244.1|2243.8|2244.9|2244.6|2246.8|2246.5|2243.7|2243.4|161
1624263900000|2021-06-21 08:25:00|2244.7|2244.4|2243.9|2243.6|2246|2245.7|2243.8|2243.5|213
1624264200000|2021-06-21 08:30:00|2243.8|2243.5|2244|2243.7|2245.2|2244.9|2243.1|2242.8|95
1624264500000|2021-06-21 08:35:00|2244.1|2243.8|2245.4|2245.1|2246.1|2245.8|2243.2|2242.9|134
1624264800000|2021-06-21 08:40:00|2245.3|2245|2244.2|2243.9|2246.1|2245.8|2243.9|2243.6|124
1624265100000|2021-06-21 08:45:00|2244|2243.7|2246|2245.7|2246|2245.7|2243.7|2243.4|150
1624265400000|2021-06-21 08:50:00|2246.1|2245.8|2245.4|2245.1|2246.3|2246|2244.3|2244|90
1624265700000|2021-06-21 08:55:00|2245.5|2245.2|2246.2|2245.9|2246.9|2246.6|2245|2244.7|139
1624266000000|2021-06-21 09:00:00|2246.1|2245.8|2248.3|2248|2248.4|2248.1|2245|2244.7|186
1624266300000|2021-06-21 09:05:00|2248.2|2247.9|2247.9|2247.6|2250.2|2249.9|2247.9|2247.6|211
1624266600000|2021-06-21 09:10:00|2248|2247.7|2251.1|2250.8|2251.6|2251.3|2248|2247.7|183
1624266900000|2021-06-21 09:15:00|2251|2250.7|2249.4|2249.1|2251.5|2251.2|2248.4|2248.1|206
1624267200000|2021-06-21 09:20:00|2249.5|2249.2|2252.4|2252.1|2253.2|2252.9|2249.5|2249.2|254
1624267500000|2021-06-21 09:25:00|2252.3|2252|2251.7|2251.4|2253.6|2253.3|2251.7|2251.4|130
1624267800000|2021-06-21 09:30:00|2251.6|2251.3|2249.7|2249.4|2252.5|2252.2|2249.4|2249.1|188
1624268100000|2021-06-21 09:35:00|2249.8|2249.5|2249.6|2249.3|2252.2|2251.9|2249.5|2249.2|134
1624268400000|2021-06-21 09:40:00|2249.8|2249.5|2251.7|2251.4|2252.3|2252|2249.7|2249.4|81
1624268700000|2021-06-21 09:45:00|2251.8|2251.5|2250.8|2250.5|2253|2252.7|2250.8|2250.5|104
1624269000000|2021-06-21 09:50:00|2250.9|2250.6|2250.2|2249.9|2252.9|2252.6|2250|2249.7|199
1624269300000|2021-06-21 09:55:00|2250.1|2249.8|2248.6|2248.3|2250.4|2250.1|2248.1|2247.8|173
1624269600000|2021-06-21 10:00:00|2248.9|2248.6|2249.4|2249.1|2251.5|2251.2|2248.9|2248.6|190
1624269900000|2021-06-21 10:05:00|2249.5|2249.2|2248.8|2248.5|2250.2|2249.9|2248.7|2248.4|96
1624270200000|2021-06-21 10:10:00|2248.9|2248.6|2248.3|2248|2249.7|2249.4|2247.9|2247.6|77
1624270500000|2021-06-21 10:15:00|2248.4|2248.1|2247.7|2247.4|2249.1|2248.8|2247.7|2247.4|34
1624270800000|2021-06-21 10:20:00|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.1|2246.8|81
1624271100000|2021-06-21 10:25:00|2248.3|2248|2248.2|2247.9|2249.5|2249.2|2248.2|2247.9|38
1624271400000|2021-06-21 10:30:00|2248.1|2247.8|2248|2247.7|2249.9|2249.6|2246.9|2246.6|119
1624271700000|2021-06-21 10:35:00|2248.4|2248.1|2246.8|2246.5|2249.1|2248.8|2246.6|2246.3|129
1624272000000|2021-06-21 10:40:00|2246.7|2246.4|2248.9|2248.6|2249.8|2249.5|2246.4|2246.1|93
1624272300000|2021-06-21 10:45:00|2248.8|2248.5|2248.3|2248|2249.3|2249|2247.1|2246.8|115
1624272600000|2021-06-21 10:50:00|2248.2|2247.9|2250|2249.7|2250.5|2250.2|2248.2|2247.9|84
1624272900000|2021-06-21 10:55:00|2249.9|2249.6|2248.9|2248.6|2250.9|2250.6|2248.7|2248.4|140
1624273200000|2021-06-21 11:00:00|2248.6|2248.3|2248.9|2248.6|2248.9|2248.6|2246.8|2246.5|351
1624273500000|2021-06-21 11:05:00|2248.8|2248.5|2248.2|2247.9|2250|2249.7|2247.9|2247.6|179
1624273800000|2021-06-21 11:10:00|2248.3|2248|2246|2245.7|2248.3|2248|2245.6|2245.3|200
1624274100000|2021-06-21 11:15:00|2246.1|2245.8|2244.5|2244.2|2246.6|2246.3|2243.8|2243.5|229
1624274400000|2021-06-21 11:20:00|2244.4|2244.1|2242.8|2242.5|2244.5|2244.2|2242.2|2241.9|290
1624274700000|2021-06-21 11:25:00|2242.5|2242.2|2243.3|2243|2243.8|2243.5|2242.4|2242.1|133
1624275000000|2021-06-21 11:30:00|2243.4|2243.1|2243.5|2243.2|2245|2244.7|2243.3|2243|113
1624275300000|2021-06-21 11:35:00|2243.7|2243.4|2247.8|2247.5|2247.9|2247.6|2243.6|2243.3|281
1624275600000|2021-06-21 11:40:00|2247.7|2247.4|2246.9|2246.6|2247.7|2247.4|2246.3|2246|236
1624275900000|2021-06-21 11:45:00|2247|2246.7|2249|2248.7|2250.6|2250.3|2246.3|2246|372
1624276200000|2021-06-21 11:50:00|2249.1|2248.8|2252.3|2252|2254|2253.7|2248.1|2247.8|519
1624276500000|2021-06-21 11:55:00|2252.4|2252.1|2253.1|2252.8|2254.1|2253.8|2252.3|2252|318
1624276800000|2021-06-21 12:00:00|2253.3|2253|2251.4|2251.1|2253.4|2253.1|2250.2|2249.9|366
1624277100000|2021-06-21 12:05:00|2251.2|2250.9|2252.8|2252.5|2253.4|2253.1|2251|2250.7|264
1624277400000|2021-06-21 12:10:00|2252.6|2252.3|2251.2|2250.9|2252.7|2252.4|2250.1|2249.8|251
1624277700000|2021-06-21 12:15:00|2251.1|2250.8|2253.3|2253|2253.7|2253.4|2250.7|2250.4|400
1624278000000|2021-06-21 12:20:00|2253.2|2252.9|2250.7|2250.4|2253.7|2253.4|2250.7|2250.4|486
1624278300000|2021-06-21 12:25:00|2250.6|2250.3|2249.2|2248.9|2251.3|2251|2248.5|2248.2|271
1624278600000|2021-06-21 12:30:00|2249.3|2249|2249.3|2249|2250.7|2250.4|2248.3|2248|195
1624278900000|2021-06-21 12:35:00|2249.4|2249.1|2249.6|2249.3|2251.1|2250.8|2249.2|2248.9|190
1624279200000|2021-06-21 12:40:00|2249.4|2249.1|2249.3|2249|2250.2|2249.9|2248|2247.7|222
1624279500000|2021-06-21 12:45:00|2249.4|2249.1|2249.7|2249.4|2250.6|2250.3|2248.5|2248.2|255
1624279800000|2021-06-21 12:50:00|2249.6|2249.3|2254.6|2254.3|2254.8|2254.5|2248.8|2248.5|665
1624280100000|2021-06-21 12:55:00|2254.5|2254.2|2257.2|2256.9|2257.8|2257.5|2254|2253.7|743
1624280400000|2021-06-21 13:00:00|2257.1|2256.8|2256.1|2255.8|2257.9|2257.6|2255.6|2255.3|791
1624280700000|2021-06-21 13:05:00|2256.2|2255.9|2256.2|2255.9|2258.2|2257.9|2255.8|2255.5|472
1624281000000|2021-06-21 13:10:00|2256.1|2255.8|2258.2|2257.9|2259.3|2259|2255.8|2255.5|485
1624281300000|2021-06-21 13:15:00|2258.3|2258|2257.8|2257.5|2259.1|2258.8|2256.9|2256.6|361
1624281600000|2021-06-21 13:20:00|2258|2257.7|2257.6|2257.3|2259.1|2258.8|2257.1|2256.8|499
1624281900000|2021-06-21 13:25:00|2257.7|2257.4|2256.6|2256.3|2257.8|2257.5|2255.1|2254.8|648
1624282200000|2021-06-21 13:30:00|2255.8|2255.5|2250.7|2250.4|2258.4|2258.1|2250.1|2249.8|5732
1624282500000|2021-06-21 13:35:00|2250.6|2250.3|2253.6|2253.3|2255.9|2255.6|2249.9|2249.6|3821
1624282800000|2021-06-21 13:40:00|2253.7|2253.4|2255.6|2255.3|2256.1|2255.8|2251.9|2251.6|3807
1624283100000|2021-06-21 13:45:00|2255.7|2255.4|2258.6|2258.3|2258.7|2258.4|2252.3|2252|3808
1624283400000|2021-06-21 13:50:00|2258.5|2258.2|2262.6|2262.3|2263.5|2263.2|2256.7|2256.4|3724
1624283700000|2021-06-21 13:55:00|2262.9|2262.6|2262.2|2261.9|2263.2|2262.9|2260.1|2259.8|2976
1624284000000|2021-06-21 14:00:00|2262.5|2262.2|2267.9|2267.6|2268|2267.7|2261|2260.7|4372
1624284300000|2021-06-21 14:05:00|2268|2267.7|2272.9|2272.6|2273|2272.7|2266.8|2266.5|4173
1624284600000|2021-06-21 14:10:00|2272.8|2272.5|2268.5|2268.2|2272.8|2272.5|2266.8|2266.5|3500
1624284900000|2021-06-21 14:15:00|2268.7|2268.4|2267.3|2267|2274|2273.7|2266.9|2266.6|3599
1624285200000|2021-06-21 14:20:00|2267|2266.7|2268.3|2268|2270.4|2270.1|2265|2264.7|2779
1624285500000|2021-06-21 14:25:00|2268.2|2267.9|2273.4|2273.1|2275.1|2274.8|2267.8|2267.5|2652
1624285800000|2021-06-21 14:30:00|2273.5|2273.2|2276.9|2276.6|2278.9|2278.6|2272.7|2272.4|3685
1624286100000|2021-06-21 14:35:00|2276.6|2276.3|2278|2277.7|2279.1|2278.8|2274.6|2274.3|2738
1624286400000|2021-06-21 14:40:00|2278.3|2278|2280.7|2280.4|2282.8|2282.5|2278.3|2278|3249
1624286700000|2021-06-21 14:45:00|2280.9|2280.6|2279|2278.7|2282.4|2282.1|2279|2278.7|1801
1624287000000|2021-06-21 14:50:00|2279.1|2278.8|2275.1|2274.8|2280.5|2280.2|2275|2274.7|2179
1624287300000|2021-06-21 14:55:00|2275.3|2275|2276.8|2276.5|2277.4|2277.1|2275.2|2274.9|1691
1624287600000|2021-06-21 15:00:00|2277.1|2276.8|2273.9|2273.6|2277.9|2277.6|2273.5|2273.2|2518
1624287900000|2021-06-21 15:05:00|2274|2273.7|2277|2276.7|2277|2276.7|2273.9|2273.6|1576
1624288200000|2021-06-21 15:10:00|2276.9|2276.6|2277.3|2277|2277.7|2277.4|2274|2273.7|1321
1624288500000|2021-06-21 15:15:00|2277.6|2277.3|2277.7|2277.4|2278.7|2278.4|2277|2276.7|1321
1624288800000|2021-06-21 15:20:00|2277.6|2277.3|2277.9|2277.6|2278.9|2278.6|2275.6|2275.3|1067
1624289100000|2021-06-21 15:25:00|2277.8|2277.5|2276|2275.7|2278.7|2278.4|2275.9|2275.6|1268
1624289400000|2021-06-21 15:30:00|2275.9|2275.6|2277.1|2276.8|2278.7|2278.4|2275.9|2275.6|1301
1624289700000|2021-06-21 15:35:00|2277.2|2276.9|2281.2|2280.9|2281.2|2280.9|2277.1|2276.8|1034
1624290000000|2021-06-21 15:40:00|2281.1|2280.8|2281.7|2281.4|2282.4|2282.1|2280.8|2280.5|1091
1624290300000|2021-06-21 15:45:00|2281.5|2281.2|2280.9|2280.6|2282.3|2282|2279.9|2279.6|909
1624290600000|2021-06-21 15:50:00|2280.8|2280.5|2279.2|2278.9|2282.2|2281.9|2278.8|2278.5|928
1624290900000|2021-06-21 15:55:00|2279.1|2278.8|2281|2280.7|2282.9|2282.6|2278.8|2278.5|968
1624291200000|2021-06-21 16:00:00|2281.1|2280.8|2281.6|2281.3|2282.6|2282.3|2281|2280.7|761
1624291500000|2021-06-21 16:05:00|2281.7|2281.4|2279.8|2279.5|2281.7|2281.4|2279.1|2278.8|1047
1624291800000|2021-06-21 16:10:00|2279.9|2279.6|2280|2279.7|2280.5|2280.2|2278|2277.7|826
1624292100000|2021-06-21 16:15:00|2279.9|2279.6|2280.5|2280.2|2281.5|2281.2|2279.4|2279.1|816
1624292400000|2021-06-21 16:20:00|2280.4|2280.1|2279.6|2279.3|2280.8|2280.5|2278.8|2278.5|507
1624292700000|2021-06-21 16:25:00|2279.5|2279.2|2280.6|2280.3|2281.5|2281.2|2279.4|2279.1|662
1624293000000|2021-06-21 16:30:00|2280.7|2280.4|2280.8|2280.5|2281.1|2280.8|2279.1|2278.8|797
1624293300000|2021-06-21 16:35:00|2280.9|2280.6|2283.6|2283.3|2284.4|2284.1|2280.9|2280.6|1445
1624293600000|2021-06-21 16:40:00|2283.7|2283.4|2284.5|2284.2|2284.9|2284.6|2282.5|2282.2|1084
1624293900000|2021-06-21 16:45:00|2284.4|2284.1|2285.7|2285.4|2287.6|2287.3|2284.4|2284.1|1803
1624294200000|2021-06-21 16:50:00|2285.6|2285.3|2286.1|2285.8|2287|2286.7|2285.1|2284.8|962
1624294500000|2021-06-21 16:55:00|2286.2|2285.9|2283.9|2283.6|2286.2|2285.9|2283.6|2283.3|885
1624294800000|2021-06-21 17:00:00|2283.8|2283.5|2283.2|2282.9|2284.4|2284.1|2282.7|2282.4|794
1624295100000|2021-06-21 17:05:00|2283.3|2283|2284.4|2284.1|2285.1|2284.8|2283.2|2282.9|647
1624295400000|2021-06-21 17:10:00|2284.3|2284|2284.1|2283.8|2285.3|2285|2284|2283.7|514
1624295700000|2021-06-21 17:15:00|2284|2283.7|2284.9|2284.6|2285.9|2285.6|2283.5|2283.2|889
1624296000000|2021-06-21 17:20:00|2284.8|2284.5|2283.7|2283.4|2285.1|2284.8|2283.4|2283.1|513
1624296300000|2021-06-21 17:25:00|2283.8|2283.5|2284.8|2284.5|2284.9|2284.6|2282.9|2282.6|544
1624296600000|2021-06-21 17:30:00|2284.9|2284.6|2285.5|2285.2|2286.5|2286.2|2284.9|2284.6|599
1624296900000|2021-06-21 17:35:00|2285.4|2285.1|2286.5|2286.2|2286.6|2286.3|2284.8|2284.5|497
1624297200000|2021-06-21 17:40:00|2286.4|2286.1|2283.9|2283.6|2287.8|2287.5|2283.5|2283.2|1622
1624297500000|2021-06-21 17:45:00|2283.8|2283.5|2283.7|2283.4|2285.2|2284.9|2283|2282.7|903
1624297800000|2021-06-21 17:50:00|2283.8|2283.5|2284.3|2284|2285.1|2284.8|2283.2|2282.9|743
1624298100000|2021-06-21 17:55:00|2284.4|2284.1|2284.9|2284.6|2285.3|2285|2283.7|2283.4|422
1624298400000|2021-06-21 18:00:00|2285.1|2284.8|2284.2|2283.9|2287.3|2287|2283.3|2283|923
1624298700000|2021-06-21 18:05:00|2284.3|2284|2286.3|2286|2287.3|2287|2284|2283.7|707
1624299000000|2021-06-21 18:10:00|2286.2|2285.9|2285.4|2285.1|2286.6|2286.3|2285|2284.7|504
1624299300000|2021-06-21 18:15:00|2285.5|2285.2|2286.1|2285.8|2286.9|2286.6|2285.1|2284.8|529
1624299600000|2021-06-21 18:20:00|2286|2285.7|2285.3|2285|2287.1|2286.8|2284.9|2284.6|589
1624299900000|2021-06-21 18:25:00|2285.4|2285.1|2286.6|2286.3|2287.2|2286.9|2285.2|2284.9|826
1624300200000|2021-06-21 18:30:00|2286.7|2286.4|2287.2|2286.9|2287.7|2287.4|2284.3|2284|1175
1624300500000|2021-06-21 18:35:00|2287.1|2286.8|2285.8|2285.5|2288.3|2288|2285.6|2285.3|936
1624300800000|2021-06-21 18:40:00|2285.9|2285.6|2285.2|2284.9|2286.6|2286.3|2285|2284.7|577
1624301100000|2021-06-21 18:45:00|2285.1|2284.8|2285.2|2284.9|2286.1|2285.8|2284.2|2283.9|665
1624301400000|2021-06-21 18:50:00|2285.1|2284.8|2287.3|2287|2288.1|2287.8|2284.9|2284.6|652
1624301700000|2021-06-21 18:55:00|2287.4|2287.1|2288.3|2288|2288.8|2288.5|2286.9|2286.6|788
1624302000000|2021-06-21 19:00:00|2288.5|2288.2|2290.2|2289.9|2290.5|2290.2|2287.4|2287.1|1058
1624302300000|2021-06-21 19:05:00|2290.3|2290|2290.2|2289.9|2291.3|2291|2289.6|2289.3|1011
1624302600000|2021-06-21 19:10:00|2290.1|2289.8|2287.5|2287.2|2290.1|2289.8|2287.5|2287.2|859
1624302900000|2021-06-21 19:15:00|2287.6|2287.3|2285.9|2285.6|2287.7|2287.4|2285.4|2285.1|1074
1624303200000|2021-06-21 19:20:00|2286|2285.7|2280.8|2280.5|2286.1|2285.8|2280.4|2280.1|1311
1624303500000|2021-06-21 19:25:00|2280.9|2280.6|2281.4|2281.1|2281.7|2281.4|2278.7|2278.4|1287
1624303800000|2021-06-21 19:30:00|2281.3|2281|2283.9|2283.6|2284.2|2283.9|2280.1|2279.8|1615
1624304100000|2021-06-21 19:35:00|2283.8|2283.5|2284|2283.7|2285|2284.7|2282.3|2282|904
1624304400000|2021-06-21 19:40:00|2284.3|2284|2281.3|2281|2284.6|2284.3|2281|2280.7|924
1624304700000|2021-06-21 19:45:00|2281.4|2281.1|2283.6|2283.3|2284.4|2284.1|2280.3|2280|1389
1624305000000|2021-06-21 19:50:00|2284.4|2284.1|2286.2|2285.9|2286.2|2285.9|2283.7|2283.4|2458
1624305300000|2021-06-21 19:55:00|2286.3|2286|2284.2|2283.9|2286.3|2286|2283.1|2282.8|8011
1624305600000|2021-06-21 20:00:00|2284|2283.7|2287|2286.7|2287.2|2286.9|2283.4|2283.1|2819
1624305900000|2021-06-21 20:05:00|2286.9|2286.6|2288.1|2287.8|2288.1|2287.8|2286.9|2286.6|1129
1624306200000|2021-06-21 20:10:00|2288|2287.7|2288.4|2287.6|2288.4|2288|2286.3|2286|1286
1624306500000|2021-06-21 20:15:00|2288.5|2287.7|2288.4|2287.6|2288.7|2287.9|2288.3|2287.5|2
1624306800000|2021-06-21 20:20:00|2288.3|2287.5|2288.3|2287.5|2288.5|2287.7|2288.2|2287.4|0
1624307100000|2021-06-21 20:25:00|2288.2|2287.4|2288.4|2287.6|2288.4|2287.6|2288.2|2287.4|0
1624307400000|2021-06-21 20:30:00|2287.1|2286.8|2285.2|2284.9|2287.3|2287|2285.1|2284.8|599
1624307700000|2021-06-21 20:35:00|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285|2284.7|179
1624308000000|2021-06-21 20:40:00|2285.6|2285.3|2285.7|2285.4|2286.3|2286|2285.5|2285.2|27
1624308300000|2021-06-21 20:45:00|2285.6|2285.3|2286.7|2286.4|2286.9|2286.6|2285.6|2285.3|88
1624308600000|2021-06-21 20:50:00|2286.6|2286.3|2286.8|2286.5|2287|2286.7|2286.1|2285.8|65
1624308900000|2021-06-21 20:55:00|2286.6|2286.3|2286.3|2285.5|2286.7|2286.4|2286|2285.5|113
1624309200000|2021-06-21 21:00:00|2286.4|2285.6|2286.2|2285.4|2286.5|2285.7|2286.2|2285.4|0
1624309500000|2021-06-21 21:05:00|2286.3|2285.5|2286.2|2285.4|2286.3|2285.5|2286.2|2285.4|0
1624309800000|2021-06-21 21:10:00|2286.1|2285.3|2286.2|2285.4|2286.3|2285.5|2286.1|2285.3|0
1624310100000|2021-06-21 21:15:00|2286.1|2285.3|2286.3|2285.5|2286.5|2285.7|2286.1|2285.3|0
1624310400000|2021-06-21 21:20:00|2286.4|2285.6|2286.3|2285.5|2286.4|2285.6|2286.1|2285.3|0
1624311900000|2021-06-21 21:45:00|2286.4|2285.6|2286.4|2285.6|2286.5|2285.7|2286.4|2285.6|0
1624312200000|2021-06-21 21:50:00|2286.5|2285.7|2286.5|2285.7|2286.5|2285.7|2286.3|2285.5|0
1624312500000|2021-06-21 21:55:00|2286.4|2285.6|2286.4|2285.6|2286.5|2285.7|2286.4|2285.6|0
1624312800000|2021-06-21 22:00:00|2286.7|2286.4|2284.7|2284.4|2287|2286.7|2284.7|2284.4|78
1624313100000|2021-06-21 22:05:00|2285|2284.7|2285.7|2285.4|2285.7|2285.4|2285|2284.7|33
1624313400000|2021-06-21 22:10:00|2285.8|2285.5|2285.8|2285.5|2285.9|2285.6|2285.3|2285|24
1624313700000|2021-06-21 22:15:00|2285.7|2285.4|2285.3|2285|2285.8|2285.5|2285.1|2284.8|49
1624314000000|2021-06-21 22:20:00|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2284.9|2284.6|18
1624314300000|2021-06-21 22:25:00|2285.3|2285|2285.3|2285|2285.5|2285.2|2285.3|2285|4
1624314600000|2021-06-21 22:30:00|2285.4|2285.1|2285.1|2284.8|2285.5|2285.2|2284.9|2284.6|25
1624314900000|2021-06-21 22:35:00|2285.2|2284.9|2285|2284.7|2285.3|2285|2284.8|2284.5|13
1624315200000|2021-06-21 22:40:00|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.8|2284.5|8
1624315500000|2021-06-21 22:45:00|2284.8|2284.5|2285|2284.7|2285|2284.7|2284.7|2284.4|14
1624315800000|2021-06-21 22:50:00|2284.9|2284.6|2284.5|2284.2|2285|2284.7|2284.4|2284.1|24
1624316100000|2021-06-21 22:55:00|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.3|2284|10
1624316400000|2021-06-21 23:00:00|2284.7|2284.4|2285.1|2284.8|2285.6|2285.3|2284.7|2284.4|22
1624316700000|2021-06-21 23:05:00|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2284.9|2284.6|6
1624317000000|2021-06-21 23:10:00|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|6
1624317300000|2021-06-21 23:15:00|2285.8|2285.5|2286.2|2285.9|2286.4|2286.1|2285.6|2285.3|31
1624317600000|2021-06-21 23:20:00|2286.1|2285.8|2288.2|2287.9|2288.2|2287.9|2286|2285.7|93
1624317900000|2021-06-21 23:25:00|2288.1|2287.8|2289.3|2289|2289.5|2289.2|2288.1|2287.8|144
1624318200000|2021-06-21 23:30:00|2289.2|2288.9|2288.4|2288.1|2289.4|2289.1|2288|2287.7|74
1624318500000|2021-06-21 23:35:00|2288.5|2288.2|2288.9|2288.6|2289|2288.7|2288.3|2288|22
1624318800000|2021-06-21 23:40:00|2288.8|2288.5|2288.3|2288|2289|2288.7|2288.3|2288|49
1624319100000|2021-06-21 23:45:00|2288.4|2288.1|2286|2285.7|2288.4|2288.1|2285.9|2285.6|67
1624319400000|2021-06-21 23:50:00|2285.9|2285.6|2286|2285.7|2286.6|2286.3|2285.2|2284.9|95
1624319700000|2021-06-21 23:55:00|2285.9|2285.6|2285.8|2285.5|2286|2285.7|2285.2|2284.9|19
1624320000000|2021-06-22 00:00:00|2285.7|2285.4|2285.5|2285.2|2286.3|2286|2284.7|2284.4|93
1624320300000|2021-06-22 00:05:00|2285.6|2285.3|2285.2|2284.9|2287.1|2286.8|2285.2|2284.9|73
1624320600000|2021-06-22 00:10:00|2285.3|2285|2283.5|2283.2|2285.7|2285.4|2283.4|2283.1|87
1624320900000|2021-06-22 00:15:00|2283.6|2283.3|2285.3|2285|2285.5|2285.2|2283.3|2283|75
1624321200000|2021-06-22 00:20:00|2285.4|2285.1|2284.1|2283.8|2285.5|2285.2|2283.5|2283.2|39
1624321500000|2021-06-22 00:25:00|2284|2283.7|2284.7|2284.4|2285.5|2285.2|2284|2283.7|40
1624321800000|2021-06-22 00:30:00|2284.8|2284.5|2285.6|2285.3|2286.7|2286.4|2284.8|2284.5|86
1624322100000|2021-06-22 00:35:00|2285.5|2285.2|2284.7|2284.4|2285.6|2285.3|2284.6|2284.3|27
1624322400000|2021-06-22 00:40:00|2284.5|2284.2|2284.1|2283.8|2285|2284.7|2283.7|2283.4|47
1624322700000|2021-06-22 00:45:00|2284.2|2283.9|2283.4|2283.1|2284.3|2284|2283|2282.7|47
1624323000000|2021-06-22 00:50:00|2283.5|2283.2|2282.6|2282.3|2284.3|2284|2282.6|2282.3|46
1624323300000|2021-06-22 00:55:00|2282.7|2282.4|2282|2281.7|2283.1|2282.8|2281.5|2281.2|121
1624323600000|2021-06-22 01:00:00|2281.6|2281.3|2281.6|2281.3|2282.8|2282.5|2281.4|2281.1|54
1624323900000|2021-06-22 01:05:00|2281.5|2281.2|2282.5|2282.2|2282.8|2282.5|2281.1|2280.8|35
1624324200000|2021-06-22 01:10:00|2282.4|2282.1|2282.5|2282.2|2282.9|2282.6|2281.6|2281.3|43
1624324500000|2021-06-22 01:15:00|2282.6|2282.3|2283|2282.7|2283.1|2282.8|2282.1|2281.8|43
1624324800000|2021-06-22 01:20:00|2283.1|2282.8|2281.7|2281.4|2283.2|2282.9|2281.3|2281|54
1624325100000|2021-06-22 01:25:00|2281.6|2281.3|2282|2281.7|2282.4|2282.1|2281.4|2281.1|33
1624325400000|2021-06-22 01:30:00|2282.1|2281.8|2283|2282.7|2284|2283.7|2282|2281.7|134
1624325700000|2021-06-22 01:35:00|2283.1|2282.8|2283.3|2283|2283.8|2283.5|2282.3|2282|50
1624326000000|2021-06-22 01:40:00|2283.2|2282.9|2283.5|2283.2|2284|2283.7|2282.5|2282.2|29
1624326300000|2021-06-22 01:45:00|2283.4|2283.1|2283.3|2283|2283.6|2283.3|2283|2282.7|7
1624326600000|2021-06-22 01:50:00|2283.2|2282.9|2282.6|2282.3|2283.2|2282.9|2282.1|2281.8|16
1624326900000|2021-06-22 01:55:00|2282.5|2282.2|2283.1|2282.8|2283.1|2282.8|2282.3|2282|20
1624327200000|2021-06-22 02:00:00|2283|2282.7|2283.1|2282.8|2284.3|2284|2283|2282.7|35
1624327500000|2021-06-22 02:05:00|2283|2282.7|2283.1|2282.8|2283.5|2283.2|2282.7|2282.4|15
1624327800000|2021-06-22 02:10:00|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2282.7|2282.4|30
1624328100000|2021-06-22 02:15:00|2283.8|2283.5|2284.9|2284.6|2285.4|2285.1|2283.6|2283.3|68
1624328400000|2021-06-22 02:20:00|2285|2284.7|2286.1|2285.8|2286.1|2285.8|2284.6|2284.3|79
1624328700000|2021-06-22 02:25:00|2286.2|2285.9|2287.2|2286.9|2287.2|2286.9|2286.1|2285.8|70
1624329000000|2021-06-22 02:30:00|2287.3|2287|2287.1|2286.8|2287.5|2287.2|2286.7|2286.4|54
1624329300000|2021-06-22 02:35:00|2287.2|2286.9|2287.1|2286.8|2287.5|2287.2|2287|2286.7|19
1624329600000|2021-06-22 02:40:00|2287.2|2286.9|2286.8|2286.5|2287.3|2287|2286.8|2286.5|19
1624329900000|2021-06-22 02:45:00|2286.9|2286.6|2287.3|2287|2287.4|2287.1|2286.8|2286.5|42
1624330200000|2021-06-22 02:50:00|2287.4|2287.1|2287.2|2286.9|2287.7|2287.4|2286.9|2286.6|53
1624330500000|2021-06-22 02:55:00|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.1|2286.8|8
1624330800000|2021-06-22 03:00:00|2287.4|2287.1|2287.5|2287.2|2287.7|2287.4|2287|2286.7|21
1624331100000|2021-06-22 03:05:00|2287.6|2287.3|2288.3|2288|2288.6|2288.3|2287.6|2287.3|25
1624331400000|2021-06-22 03:10:00|2288.2|2287.9|2288.4|2288.1|2288.8|2288.5|2288|2287.7|31
1624331700000|2021-06-22 03:15:00|2288.5|2288.2|2288.6|2288.3|2288.8|2288.5|2288.2|2287.9|32
1624332000000|2021-06-22 03:20:00|2288.7|2288.4|2288.3|2288|2288.8|2288.5|2288.3|2288|18
1624332300000|2021-06-22 03:25:00|2288.4|2288.1|2287.8|2287.5|2288.4|2288.1|2287.7|2287.4|11
1624332600000|2021-06-22 03:30:00|2287.7|2287.4|2286.5|2286.2|2287.7|2287.4|2286.2|2285.9|68
1624332900000|2021-06-22 03:35:00|2286.6|2286.3|2288.2|2287.9|2288.3|2288|2286.5|2286.2|34
1624333200000|2021-06-22 03:40:00|2288.3|2288|2288.4|2288.1|2288.8|2288.5|2288.3|2288|28
1624333500000|2021-06-22 03:45:00|2288.3|2288|2288.3|2288|2288.9|2288.6|2288.2|2287.9|16
1624333800000|2021-06-22 03:50:00|2288.4|2288.1|2288.6|2288.3|2288.6|2288.3|2288.3|2288|5
1624334100000|2021-06-22 03:55:00|2288.5|2288.2|2287.7|2287.4|2288.6|2288.3|2287.7|2287.4|16
1624334400000|2021-06-22 04:00:00|2287.6|2287.3|2288|2287.7|2288.1|2287.8|2287.5|2287.2|5
1624334700000|2021-06-22 04:05:00|2287.9|2287.6|2288.6|2288.3|2288.9|2288.6|2287.9|2287.6|14
1624335000000|2021-06-22 04:10:00|2288.5|2288.2|2288|2287.7|2288.5|2288.2|2287.9|2287.6|14
1624335300000|2021-06-22 04:15:00|2288.1|2287.8|2288.1|2287.8|2288.2|2287.9|2287.6|2287.3|8
1624335600000|2021-06-22 04:20:00|2288.3|2288|2288.3|2288|2288.4|2288.1|2287.8|2287.5|29
1624335900000|2021-06-22 04:25:00|2288.4|2288.1|2288.5|2288.2|2288.7|2288.4|2288.3|2288|26
1624336200000|2021-06-22 04:30:00|2288.6|2288.3|2288|2287.7|2288.6|2288.3|2287.8|2287.5|8
1624336500000|2021-06-22 04:35:00|2288.1|2287.8|2288|2287.7|2288.1|2287.8|2287.8|2287.5|2
1624336800000|2021-06-22 04:40:00|2288.1|2287.8|2289|2288.7|2289.2|2288.9|2288.1|2287.8|13
1624337100000|2021-06-22 04:45:00|2289.1|2288.8|2290|2289.7|2290.4|2290.1|2289|2288.7|111
1624337400000|2021-06-22 04:50:00|2289.8|2289.5|2289.2|2288.9|2289.8|2289.5|2289.2|2288.9|19
1624337700000|2021-06-22 04:55:00|2289.1|2288.8|2288.5|2288.2|2289.2|2288.9|2288.4|2288.1|37
1624338000000|2021-06-22 05:00:00|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2287.9|2287.6|26
1624338300000|2021-06-22 05:05:00|2288.3|2288|2288.3|2288|2288.7|2288.4|2288|2287.7|17
1624338600000|2021-06-22 05:10:00|2288.2|2287.9|2287.4|2287.1|2288.3|2288|2287.3|2287|34
1624338900000|2021-06-22 05:15:00|2287.3|2287|2287.3|2287|2288|2287.7|2287.3|2287|65
1624339200000|2021-06-22 05:20:00|2287.1|2286.8|2286.5|2286.2|2287.5|2287.2|2286.4|2286.1|24
1624339500000|2021-06-22 05:25:00|2286.4|2286.1|2287.4|2287.1|2287.4|2287.1|2285.9|2285.6|74
1624339800000|2021-06-22 05:30:00|2287.5|2287.2|2287.6|2287.3|2288|2287.7|2286.9|2286.6|42
1624340100000|2021-06-22 05:35:00|2287.7|2287.4|2288|2287.7|2288.6|2288.3|2287.4|2287.1|31
1624340400000|2021-06-22 05:40:00|2287.8|2287.5|2288.4|2288.1|2288.5|2288.2|2287.8|2287.5|17
1624340700000|2021-06-22 05:45:00|2288.5|2288.2|2288.9|2288.6|2289.4|2289.1|2287.9|2287.6|37
1624341000000|2021-06-22 05:50:00|2288.8|2288.5|2288.4|2288.1|2289.3|2289|2288.2|2287.9|37
1624341300000|2021-06-22 05:55:00|2288.2|2287.9|2288.5|2288.2|2288.6|2288.3|2287.2|2286.9|29
1624341600000|2021-06-22 06:00:00|2288.7|2288.4|2288.3|2288|2289.1|2288.8|2287.1|2286.8|48
1624341900000|2021-06-22 06:05:00|2288.4|2288.1|2287.4|2287.1|2288.5|2288.2|2287.1|2286.8|23
1624342200000|2021-06-22 06:10:00|2287.3|2287|2287.6|2287.3|2287.9|2287.6|2286.7|2286.4|33
1624342500000|2021-06-22 06:15:00|2287.5|2287.2|2290.4|2290.1|2290.4|2290.1|2287.5|2287.2|53
1624342800000|2021-06-22 06:20:00|2290.8|2290.5|2290.1|2289.8|2290.9|2290.6|2289.4|2289.1|50
1624343100000|2021-06-22 06:25:00|2290.2|2289.9|2289.8|2289.5|2290.6|2290.3|2289.1|2288.8|14
1624343400000|2021-06-22 06:30:00|2289.7|2289.4|2288.3|2288|2289.8|2289.5|2288.3|2288|7
1624343700000|2021-06-22 06:35:00|2288.2|2287.9|2288.2|2287.9|2289.1|2288.8|2288|2287.7|20
1624344000000|2021-06-22 06:40:00|2288.3|2288|2288.6|2288.3|2289.1|2288.8|2288.2|2287.9|108
1624344300000|2021-06-22 06:45:00|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2287.6|2287.3|119
1624344600000|2021-06-22 06:50:00|2288.6|2288.3|2289.1|2288.8|2289.2|2288.9|2288.2|2287.9|91
1624344900000|2021-06-22 06:55:00|2288.9|2288.6|2288|2287.7|2289|2288.7|2287.8|2287.5|51
1624345200000|2021-06-22 07:00:00|2288.1|2287.8|2287.3|2287|2288.9|2288.6|2286.8|2286.5|90
1624345500000|2021-06-22 07:05:00|2287.1|2286.8|2286|2285.7|2287.2|2286.9|2285.1|2284.8|103
1624345800000|2021-06-22 07:10:00|2285.9|2285.6|2284|2283.7|2286|2285.7|2283.9|2283.6|81
1624346100000|2021-06-22 07:15:00|2283.9|2283.6|2284.5|2284.2|2284.7|2284.4|2282.5|2282.2|83
1624346400000|2021-06-22 07:20:00|2284.4|2284.1|2284.8|2284.5|2284.8|2284.5|2282.9|2282.6|135
1624346700000|2021-06-22 07:25:00|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.2|2283.9|56
1624347000000|2021-06-22 07:30:00|2285.3|2285|2286.7|2286.4|2287.2|2286.9|2285|2284.7|126
1624347300000|2021-06-22 07:35:00|2286.6|2286.3|2284.5|2284.2|2286.6|2286.3|2284.4|2284.1|42
1624347600000|2021-06-22 07:40:00|2284.6|2284.3|2283.9|2283.6|2284.6|2284.3|2282.9|2282.6|69
1624347900000|2021-06-22 07:45:00|2284|2283.7|2282.8|2282.5|2284.5|2284.2|2282.7|2282.4|64
1624348200000|2021-06-22 07:50:00|2282.9|2282.6|2281|2280.7|2283.6|2283.3|2280.3|2280|178
1624348500000|2021-06-22 07:55:00|2281.1|2280.8|2280.9|2280.6|2281.5|2281.2|2279.4|2279.1|163
1624348800000|2021-06-22 08:00:00|2280.8|2280.5|2282.1|2281.8|2282.7|2282.4|2280.4|2280.1|161
1624349100000|2021-06-22 08:05:00|2282|2281.7|2279.9|2279.6|2282.3|2282|2279.7|2279.4|183
1624349400000|2021-06-22 08:10:00|2279.8|2279.5|2279.2|2278.9|2280.5|2280.2|2279.1|2278.8|134
1624349700000|2021-06-22 08:15:00|2279.1|2278.8|2278.4|2278.1|2279.2|2278.9|2277.2|2276.9|252
1624350000000|2021-06-22 08:20:00|2278.5|2278.2|2278.4|2278.1|2278.8|2278.5|2277.7|2277.4|114
1624350300000|2021-06-22 08:25:00|2278.5|2278.2|2276.4|2276.1|2278.6|2278.3|2276.1|2275.8|144
1624350600000|2021-06-22 08:30:00|2276.5|2276.2|2276.4|2276.1|2277.4|2277.1|2275.1|2274.8|197
1624350900000|2021-06-22 08:35:00|2276.3|2276|2276.2|2275.9|2276.9|2276.6|2275.7|2275.4|60
1624351200000|2021-06-22 08:40:00|2276.3|2276|2276.8|2276.5|2277.1|2276.8|2275.9|2275.6|24
1624351500000|2021-06-22 08:45:00|2276.9|2276.6|2276.7|2276.4|2277.2|2276.9|2275.6|2275.3|84
1624351800000|2021-06-22 08:50:00|2276.6|2276.3|2276.8|2276.5|2277.1|2276.8|2275.4|2275.1|57
1624352100000|2021-06-22 08:55:00|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2275.5|2275.2|42
1624352400000|2021-06-22 09:00:00|2276.6|2276.3|2278.1|2277.8|2278.2|2277.9|2276.6|2276.3|53
1624352700000|2021-06-22 09:05:00|2278.2|2277.9|2277.6|2277.3|2278.2|2277.9|2276.2|2275.9|147
1624353000000|2021-06-22 09:10:00|2277.5|2277.2|2279|2278.7|2279.1|2278.8|2276.9|2276.6|74
1624353300000|2021-06-22 09:15:00|2279.1|2278.8|2277.8|2277.5|2279.3|2279|2277.7|2277.4|42
1624353600000|2021-06-22 09:20:00|2277.9|2277.6|2278.1|2277.8|2278.6|2278.3|2277.1|2276.8|70
1624353900000|2021-06-22 09:25:00|2278.2|2277.9|2278.3|2278|2278.7|2278.4|2277.4|2277.1|97
1624354200000|2021-06-22 09:30:00|2278.4|2278.1|2277.5|2277.2|2278.5|2278.2|2276.5|2276.2|52
1624354500000|2021-06-22 09:35:00|2277.6|2277.3|2275.6|2275.3|2277.6|2277.3|2275.4|2275.1|72
1624354800000|2021-06-22 09:40:00|2275.7|2275.4|2276.3|2276|2276.5|2276.2|2274.5|2274.2|107
1624355100000|2021-06-22 09:45:00|2276.2|2275.9|2276.8|2276.5|2276.8|2276.5|2275.1|2274.8|81
1624355400000|2021-06-22 09:50:00|2276.9|2276.6|2276.5|2276.2|2277.4|2277.1|2276.2|2275.9|140
1624355700000|2021-06-22 09:55:00|2276.4|2276.1|2276.3|2276|2276.8|2276.5|2275.8|2275.5|33
1624356000000|2021-06-22 10:00:00|2276.4|2276.1|2278.7|2278.4|2278.7|2278.4|2275.7|2275.4|38
1624356300000|2021-06-22 10:05:00|2278.6|2278.3|2280.5|2280.2|2280.5|2280.2|2278|2277.7|91
1624356600000|2021-06-22 10:10:00|2280.4|2280.1|2279.9|2279.6|2280.6|2280.3|2279.2|2278.9|92
1624356900000|2021-06-22 10:15:00|2279.8|2279.5|2277.1|2276.8|2279.9|2279.6|2277|2276.7|76
1624357200000|2021-06-22 10:20:00|2277.2|2276.9|2276.9|2276.6|2277.8|2277.5|2276.7|2276.4|50
1624357500000|2021-06-22 10:25:00|2276.8|2276.5|2277.6|2277.3|2277.8|2277.5|2276.1|2275.8|41
1624357800000|2021-06-22 10:30:00|2277.7|2277.4|2276.9|2276.6|2278.6|2278.3|2276.8|2276.5|52
1624358100000|2021-06-22 10:35:00|2277|2276.7|2278.2|2277.9|2278.8|2278.5|2277|2276.7|36
1624358400000|2021-06-22 10:40:00|2277.9|2277.6|2278.5|2278.2|2278.7|2278.4|2277.4|2277.1|25
1624358700000|2021-06-22 10:45:00|2278.6|2278.3|2278.5|2278.2|2279.5|2279.2|2278.3|2278|126
1624359000000|2021-06-22 10:50:00|2278.4|2278.1|2277.5|2277.2|2278.4|2278.1|2276.4|2276.1|116
1624359300000|2021-06-22 10:55:00|2277.6|2277.3|2278.3|2278|2278.4|2278.1|2277.5|2277.2|57
1624359600000|2021-06-22 11:00:00|2278.2|2277.9|2279.9|2279.6|2280.1|2279.8|2277.2|2276.9|224
1624359900000|2021-06-22 11:05:00|2279.8|2279.5|2281|2280.7|2282.1|2281.8|2279.8|2279.5|295
1624360200000|2021-06-22 11:10:00|2281.1|2280.8|2280.7|2280.4|2282|2281.7|2280|2279.7|201
1624360500000|2021-06-22 11:15:00|2280.8|2280.5|2281.2|2280.9|2281.8|2281.5|2279.8|2279.5|139
1624360800000|2021-06-22 11:20:00|2281.3|2281|2281.5|2281.2|2282.5|2282.2|2280.8|2280.5|118
1624361100000|2021-06-22 11:25:00|2281.4|2281.1|2282.4|2282.1|2282.6|2282.3|2281.1|2280.8|104
1624361400000|2021-06-22 11:30:00|2282.5|2282.2|2282|2281.7|2283.7|2283.4|2281.3|2281|201
1624361700000|2021-06-22 11:35:00|2281.9|2281.6|2280.6|2280.3|2282.4|2282.1|2280.5|2280.2|75
1624362000000|2021-06-22 11:40:00|2280.5|2280.2|2282|2281.7|2282.4|2282.1|2280.3|2280|123
1624362300000|2021-06-22 11:45:00|2281.9|2281.6|2281.7|2281.4|2282.6|2282.3|2280.5|2280.2|169
1624362600000|2021-06-22 11:50:00|2281.6|2281.3|2281.7|2281.4|2282.3|2282|2281.2|2280.9|128
1624362900000|2021-06-22 11:55:00|2281.8|2281.5|2282.6|2282.3|2282.8|2282.5|2281.2|2280.9|170
1624363200000|2021-06-22 12:00:00|2282.7|2282.4|2282|2281.7|2283|2282.7|2281.8|2281.5|231
1624363500000|2021-06-22 12:05:00|2282.1|2281.8|2282.3|2282|2284.5|2284.2|2281.7|2281.4|251
1624363800000|2021-06-22 12:10:00|2282.4|2282.1|2282.7|2282.4|2283.1|2282.8|2281.7|2281.4|116
1624364100000|2021-06-22 12:15:00|2282.9|2282.6|2282.3|2282|2284.3|2284|2282.3|2282|141
1624364400000|2021-06-22 12:20:00|2282.2|2281.9|2285.1|2284.8|2285.4|2285.1|2282.1|2281.8|276
1624364700000|2021-06-22 12:25:00|2284.9|2284.6|2282.5|2282.2|2285.1|2284.8|2282.4|2282.1|195
1624365000000|2021-06-22 12:30:00|2282.4|2282.1|2282.6|2282.3|2282.9|2282.6|2282.3|2282|254
1624365300000|2021-06-22 12:35:00|2282.5|2282.2|2282|2281.7|2282.7|2282.4|2281.5|2281.2|232
1624365600000|2021-06-22 12:40:00|2281.9|2281.6|2281.7|2281.4|2282.6|2282.3|2281.4|2281.1|220
1624365900000|2021-06-22 12:45:00|2281.6|2281.3|2280.4|2280.1|2281.9|2281.6|2280.4|2280.1|287
1624366200000|2021-06-22 12:50:00|2280.3|2280|2277.6|2277.3|2280.4|2280.1|2276.5|2276.2|630
1624366500000|2021-06-22 12:55:00|2277.7|2277.4|2277.7|2277.4|2279.4|2279.1|2277|2276.7|296
1624366800000|2021-06-22 13:00:00|2277.6|2277.3|2276.7|2276.4|2278.2|2277.9|2276|2275.7|633
1624367100000|2021-06-22 13:05:00|2276.8|2276.5|2279|2278.7|2279.4|2279.1|2276.8|2276.5|515
1624367400000|2021-06-22 13:10:00|2278.9|2278.6|2280.4|2280.1|2281|2280.7|2278.8|2278.5|484
1624367700000|2021-06-22 13:15:00|2280.1|2279.8|2279.3|2279|2282.1|2281.8|2278.9|2278.6|483
1624368000000|2021-06-22 13:20:00|2279.2|2278.9|2277|2276.7|2280|2279.7|2276.9|2276.6|454
1624368300000|2021-06-22 13:25:00|2276.9|2276.6|2278.6|2278.3|2279.4|2279.1|2276.6|2276.3|538
1624368600000|2021-06-22 13:30:00|2279.2|2278.9|2272.6|2272.3|2280.1|2279.8|2268.9|2268.6|4860
1624368900000|2021-06-22 13:35:00|2272.2|2271.9|2269.4|2269.1|2273.7|2273.4|2267.6|2267.3|3472
1624369200000|2021-06-22 13:40:00|2270|2269.7|2273.1|2272.8|2273.6|2273.3|2269.1|2268.8|2906
1624369500000|2021-06-22 13:45:00|2273.2|2272.9|2270.9|2270.6|2275.1|2274.8|2268.5|2268.2|2958
1624369800000|2021-06-22 13:50:00|2271|2270.7|2265.2|2264.9|2273|2272.7|2264.8|2264.5|2463
1624370100000|2021-06-22 13:55:00|2265.3|2265|2265.9|2265.6|2267.6|2267.3|2264.6|2264.3|2321
1624370400000|2021-06-22 14:00:00|2266|2265.7|2264.2|2263.9|2266|2265.7|2262.4|2262.1|2632
1624370700000|2021-06-22 14:05:00|2264.1|2263.8|2265.8|2265.5|2268.8|2268.5|2263.4|2263.1|2610
1624371000000|2021-06-22 14:10:00|2266.2|2265.9|2270|2269.7|2270.1|2269.8|2265|2264.7|1664
1624371300000|2021-06-22 14:15:00|2269.9|2269.6|2273.6|2273.3|2275.2|2274.9|2269.9|2269.6|2178
1624371600000|2021-06-22 14:20:00|2273.3|2273|2273.1|2272.8|2274.6|2274.3|2271.2|2270.9|1848
1624371900000|2021-06-22 14:25:00|2273|2272.7|2274.5|2274.2|2275.5|2275.2|2272.5|2272.2|1183
1624372200000|2021-06-22 14:30:00|2274.4|2274.1|2271.5|2271.2|2274.9|2274.6|2270.1|2269.8|1420
1624372500000|2021-06-22 14:35:00|2271.6|2271.3|2273.4|2273.1|2273.4|2273.1|2270|2269.7|1014
1624372800000|2021-06-22 14:40:00|2273.3|2273|2276.1|2275.8|2277.4|2277.1|2273.3|2273|1550
1624373100000|2021-06-22 14:45:00|2276|2275.7|2277.7|2277.4|2277.9|2277.6|2274.8|2274.5|1442
1624373400000|2021-06-22 14:50:00|2277.4|2277.1|2277.8|2277.5|2278.2|2277.9|2275.8|2275.5|985
1624373700000|2021-06-22 14:55:00|2277.7|2277.4|2279.8|2279.5|2279.8|2279.5|2277.4|2277.1|1133
1624374000000|2021-06-22 15:00:00|2279.9|2279.6|2282|2281.7|2282.3|2282|2279.2|2278.9|1378
1624374300000|2021-06-22 15:05:00|2281.9|2281.6|2285.3|2285|2285.5|2285.2|2281.6|2281.3|1347
1624374600000|2021-06-22 15:10:00|2285.5|2285.2|2289.4|2289.1|2289.7|2289.4|2285.5|2285.2|2907
1624374900000|2021-06-22 15:15:00|2289.3|2289|2285.4|2285.1|2290.8|2290.5|2285.4|2285.1|1998
1624375200000|2021-06-22 15:20:00|2285.8|2285.5|2286|2285.7|2286.8|2286.5|2285.1|2284.8|997
1624375500000|2021-06-22 15:25:00|2285.9|2285.6|2284.2|2283.9|2286.6|2286.3|2284.1|2283.8|1092
1624375800000|2021-06-22 15:30:00|2284.4|2284.1|2284.3|2284|2285.9|2285.6|2284.1|2283.8|820
1624376100000|2021-06-22 15:35:00|2284.2|2283.9|2279|2278.7|2284.2|2283.9|2278.4|2278.1|1865
1624376400000|2021-06-22 15:40:00|2279.1|2278.8|2277.9|2277.6|2279.3|2279|2276.8|2276.5|853
1624376700000|2021-06-22 15:45:00|2278|2277.7|2279.4|2279.1|2279.7|2279.4|2277.5|2277.2|805
1624377000000|2021-06-22 15:50:00|2279|2278.7|2279.3|2279|2280.9|2280.6|2278.8|2278.5|907
1624377300000|2021-06-22 15:55:00|2279.4|2279.1|2278.5|2278.2|2279.4|2279.1|2277.9|2277.6|571
1624377600000|2021-06-22 16:00:00|2278.6|2278.3|2282.7|2282.4|2282.8|2282.5|2278.5|2278.2|990
1624377900000|2021-06-22 16:05:00|2282.5|2282.2|2281.2|2280.9|2282.7|2282.4|2281|2280.7|511
1624378200000|2021-06-22 16:10:00|2281.3|2281|2282|2281.7|2282.4|2282.1|2280.4|2280.1|584
1624378500000|2021-06-22 16:15:00|2282.1|2281.8|2283.3|2283|2283.6|2283.3|2281.4|2281.1|721
1624378800000|2021-06-22 16:20:00|2283.2|2282.9|2282.9|2282.6|2283.4|2283.1|2282|2281.7|594
1624379100000|2021-06-22 16:25:00|2282.8|2282.5|2283.8|2283.5|2283.9|2283.6|2282.3|2282|716
1624379400000|2021-06-22 16:30:00|2283.7|2283.4|2280.4|2280.1|2284|2283.7|2280.2|2279.9|697
1624379700000|2021-06-22 16:35:00|2280.3|2280|2278.9|2278.6|2282.1|2281.8|2278.3|2278|683
1624380000000|2021-06-22 16:40:00|2279|2278.7|2279.5|2279.2|2280.2|2279.9|2278|2277.7|713
1624380300000|2021-06-22 16:45:00|2279.6|2279.3|2280.7|2280.4|2281.2|2280.9|2278.6|2278.3|637
1624380600000|2021-06-22 16:50:00|2280.6|2280.3|2279.2|2278.9|2281.5|2281.2|2279|2278.7|512
1624380900000|2021-06-22 16:55:00|2279.1|2278.8|2277.6|2277.3|2279.7|2279.4|2277.5|2277.2|571
1624381200000|2021-06-22 17:00:00|2277.5|2277.2|2280.4|2280.1|2280.7|2280.4|2277.3|2277|491
1624381500000|2021-06-22 17:05:00|2280.3|2280|2280.1|2279.8|2280.4|2280.1|2278.7|2278.4|620
1624381800000|2021-06-22 17:10:00|2280.2|2279.9|2281.2|2280.9|2282.2|2281.9|2280.1|2279.8|524
1624382100000|2021-06-22 17:15:00|2281.3|2281|2278.7|2278.4|2281.3|2281|2277.3|2277|594
1624382400000|2021-06-22 17:20:00|2278.8|2278.5|2279.6|2279.3|2279.8|2279.5|2277.6|2277.3|381
1624382700000|2021-06-22 17:25:00|2279.5|2279.2|2280.3|2280|2280.4|2280.1|2279|2278.7|282
1624383000000|2021-06-22 17:30:00|2280.4|2280.1|2280.6|2280.3|2280.9|2280.6|2279.6|2279.3|231
1624383300000|2021-06-22 17:35:00|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2279.5|2279.2|367
1624383600000|2021-06-22 17:40:00|2280.7|2280.4|2280.9|2280.6|2282.1|2281.8|2280.4|2280.1|542
1624383900000|2021-06-22 17:45:00|2280.8|2280.5|2283.4|2283.1|2283.9|2283.6|2280.2|2279.9|633
1624384200000|2021-06-22 17:50:00|2283.5|2283.2|2284.6|2284.3|2284.6|2284.3|2282.5|2282.2|545
1624384500000|2021-06-22 17:55:00|2284.5|2284.2|2284.5|2284.2|2285.3|2285|2282.8|2282.5|712
1624384800000|2021-06-22 18:00:00|2284.3|2284|2285.4|2285.1|2285.7|2285.4|2282.7|2282.4|912
1624385100000|2021-06-22 18:05:00|2285.1|2284.8|2283.6|2283.3|2285.6|2285.3|2282.8|2282.5|547
1624385400000|2021-06-22 18:10:00|2283.5|2283.2|2286|2285.7|2286|2285.7|2283.1|2282.8|612
1624385700000|2021-06-22 18:15:00|2286.2|2285.9|2286.3|2286|2287|2286.7|2285.3|2285|834
1624386000000|2021-06-22 18:20:00|2286.1|2285.8|2287.3|2287|2287.4|2287.1|2285|2284.7|540
1624386300000|2021-06-22 18:25:00|2287.2|2286.9|2287.3|2287|2288.2|2287.9|2286|2285.7|784
1624386600000|2021-06-22 18:30:00|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2285.4|2285.1|689
1624386900000|2021-06-22 18:35:00|2287.1|2286.8|2287.8|2287.5|2287.9|2287.6|2284.3|2284|916
1624387200000|2021-06-22 18:40:00|2287.6|2287.3|2286.2|2285.9|2287.8|2287.5|2285.3|2285|783
1624387500000|2021-06-22 18:45:00|2286.3|2286|2285.3|2285|2287|2286.7|2284.7|2284.4|520
1624387800000|2021-06-22 18:50:00|2285.2|2284.9|2287.8|2287.5|2287.8|2287.5|2285.1|2284.8|550
1624388100000|2021-06-22 18:55:00|2287.7|2287.4|2286.9|2286.6|2288.6|2288.3|2286.7|2286.4|826
1624388400000|2021-06-22 19:00:00|2287|2286.7|2289.4|2289.1|2290|2289.7|2287|2286.7|802
1624388700000|2021-06-22 19:05:00|2289.5|2289.2|2291.1|2290.8|2291.3|2291|2288.6|2288.3|846
1624389000000|2021-06-22 19:10:00|2291|2290.7|2292.8|2292.5|2292.9|2292.6|2290.9|2290.6|1254
1624389300000|2021-06-22 19:15:00|2292.7|2292.4|2297.2|2296.9|2297.5|2297.2|2292.6|2292.3|2218
1624389600000|2021-06-22 19:20:00|2297.3|2297|2295.6|2295.3|2298.7|2298.4|2294.5|2294.2|1439
1624389900000|2021-06-22 19:25:00|2295.4|2295.1|2297.1|2296.8|2298.8|2298.5|2295.4|2295.1|1345
1624390200000|2021-06-22 19:30:00|2297|2296.7|2296.1|2295.8|2299.6|2299.3|2295.1|2294.8|1894
1624390500000|2021-06-22 19:35:00|2296.2|2295.9|2295.7|2295.4|2297.4|2297.1|2294.5|2294.2|1554
1624390800000|2021-06-22 19:40:00|2295.9|2295.6|2293.2|2292.9|2296.3|2296|2293.1|2292.8|1398
1624391100000|2021-06-22 19:45:00|2293.1|2292.8|2294.3|2294|2296.7|2296.4|2293.1|2292.8|1860
1624391400000|2021-06-22 19:50:00|2293.5|2293.2|2295.6|2295.3|2296.5|2296.2|2293.2|2292.9|2484
1624391700000|2021-06-22 19:55:00|2295.7|2295.4|2296.2|2295.9|2296.9|2296.6|2294.6|2294.3|6647
1624392000000|2021-06-22 20:00:00|2296.1|2295.8|2295.1|2294.8|2296.4|2296.1|2293.8|2293.5|2461
1624392300000|2021-06-22 20:05:00|2295.2|2294.9|2294.7|2294.4|2295.4|2295.1|2294|2293.7|1075
1624392600000|2021-06-22 20:10:00|2294.6|2294.3|2294.3|2293.5|2295.5|2295.2|2294.1|2293.5|1057
1624392900000|2021-06-22 20:15:00|2294.4|2293.6|2294.5|2293.7|2294.5|2293.7|2294.4|2293.6|2
1624393200000|2021-06-22 20:20:00|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.3|2293.5|0
1624393500000|2021-06-22 20:25:00|2294.3|2293.5|2294.4|2293.6|2294.5|2293.7|2294.3|2293.5|0
1624393800000|2021-06-22 20:30:00|2294.6|2293.8|2296.6|2296.3|2296.6|2296.3|2294.1|2293.7|273
1624394100000|2021-06-22 20:35:00|2296.5|2296.2|2296.3|2296|2296.8|2296.5|2296|2295.7|52
1624394400000|2021-06-22 20:40:00|2296.2|2295.9|2296.8|2296.5|2296.9|2296.6|2296.2|2295.9|41
1624394700000|2021-06-22 20:45:00|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.4|2296.1|67
1624395000000|2021-06-22 20:50:00|2296.6|2296.3|2295.9|2295.6|2296.6|2296.3|2295.7|2295.4|56
1624395300000|2021-06-22 20:55:00|2295.8|2295.5|2296.1|2295.3|2296.1|2295.6|2295.4|2295.1|209
1624395600000|2021-06-22 21:00:00|2296.3|2295.5|2297|2296.2|2297|2296.2|2296.1|2295.3|0
1624395900000|2021-06-22 21:05:00|2296.9|2296.1|2296.9|2296.1|2297.1|2296.3|2296.6|2295.8|0
1624396200000|2021-06-22 21:10:00|2296.8|2296|2296.7|2295.9|2296.8|2296|2296.5|2295.7|0
1624396800000|2021-06-22 21:20:00|2296.6|2295.8|2296.7|2295.9|2296.8|2296|2296.5|2295.7|0
1624397100000|2021-06-22 21:25:00|2296.8|2296|2296.8|2296|2297|2296.2|2296.7|2295.9|0
1624397400000|2021-06-22 21:30:00|2296.9|2296.1|2296.9|2296.1|2296.9|2296.1|2296.9|2296.1|0
1624397700000|2021-06-22 21:35:00|2296.8|2296|2296.7|2295.9|2296.8|2296|2296.7|2295.9|0
1624398000000|2021-06-22 21:40:00|2296.8|2296|2296.8|2296|2297|2296.2|2296.7|2295.9|0
1624398300000|2021-06-22 21:45:00|2297|2296.2|2296.8|2296|2297|2296.2|2296.8|2296|0
1624398600000|2021-06-22 21:50:00|2296.7|2295.9|2296.8|2296|2296.8|2296|2296.7|2295.9|0
1624398900000|2021-06-22 21:55:00|2296.7|2295.9|2296.8|2296|2296.8|2296|2296.7|2295.9|0
1624399200000|2021-06-22 22:00:00|2296.7|2295.9|2295.4|2295.1|2296.7|2295.9|2295.1|2294.8|45
1624399500000|2021-06-22 22:05:00|2295.3|2295|2295.4|2295.1|2295.7|2295.4|2294.9|2294.6|30
1624399800000|2021-06-22 22:10:00|2295.5|2295.2|2295|2294.7|2295.5|2295.2|2294.9|2294.6|10
1624400100000|2021-06-22 22:15:00|2295.2|2294.9|2295.8|2295.5|2296.1|2295.8|2295.1|2294.8|39
1624400400000|2021-06-22 22:20:00|2295.9|2295.6|2295.8|2295.5|2296.4|2296.1|2295.8|2295.5|34
1624400700000|2021-06-22 22:25:00|2295.9|2295.6|2295.3|2295|2295.9|2295.6|2295.3|2295|14
1624401000000|2021-06-22 22:30:00|2295.2|2294.9|2295.3|2295|2295.7|2295.4|2295.2|2294.9|11
1624401300000|2021-06-22 22:35:00|2295.4|2295.1|2294.9|2294.6|2295.7|2295.4|2294.9|2294.6|35
1624401600000|2021-06-22 22:40:00|2295|2294.7|2295|2294.7|2295.2|2294.9|2294.7|2294.4|22
1624401900000|2021-06-22 22:45:00|2295.1|2294.8|2295.4|2295.1|2295.9|2295.6|2295.1|2294.8|28
1624402200000|2021-06-22 22:50:00|2295.5|2295.2|2295.6|2295.3|2296.3|2296|2295.5|2295.2|23
1624402500000|2021-06-22 22:55:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.3|2295|9
1624402800000|2021-06-22 23:00:00|2295.6|2295.3|2296.5|2296.2|2296.7|2296.4|2295.6|2295.3|27
1624403100000|2021-06-22 23:05:00|2296.4|2296.1|2296.1|2295.8|2296.5|2296.2|2296|2295.7|13
1624403400000|2021-06-22 23:10:00|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296|2295.7|19
1624403700000|2021-06-22 23:15:00|2296.5|2296.2|2296.5|2296.2|2296.7|2296.4|2296.3|2296|16
1624404000000|2021-06-22 23:20:00|2296.4|2296.1|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|22
1624404300000|2021-06-22 23:25:00|2296.1|2295.8|2296.3|2296|2296.4|2296.1|2296.1|2295.8|10
1624404600000|2021-06-22 23:30:00|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.2|2295.9|17
1624404900000|2021-06-22 23:35:00|2296.9|2296.6|2297.3|2297|2297.3|2297|2296.7|2296.4|43
1624405200000|2021-06-22 23:40:00|2297.4|2297.1|2296.8|2296.5|2297.4|2297.1|2296.8|2296.5|19
1624405500000|2021-06-22 23:45:00|2296.7|2296.4|2297.6|2297.3|2297.8|2297.5|2296.5|2296.2|15
1624405800000|2021-06-22 23:50:00|2297.5|2297.2|2297.6|2297.3|2297.8|2297.5|2297|2296.7|40
1624406100000|2021-06-22 23:55:00|2297.5|2297.2|2297.4|2297.1|2297.7|2297.4|2297|2296.7|62
1624406400000|2021-06-23 00:00:00|2297.5|2297.2|2296.5|2296.2|2297.5|2297.2|2295.9|2295.6|108
1624406700000|2021-06-23 00:05:00|2296.4|2296.1|2297.9|2297.6|2298.1|2297.8|2296.2|2295.9|89
1624407000000|2021-06-23 00:10:00|2298|2297.7|2298.8|2298.5|2298.9|2298.6|2297.9|2297.6|46
1624407300000|2021-06-23 00:15:00|2298.7|2298.4|2297.8|2297.5|2298.8|2298.5|2297.7|2297.4|56
1624407600000|2021-06-23 00:20:00|2297.7|2297.4|2298.2|2297.9|2298.4|2298.1|2297.3|2297|73
1624407900000|2021-06-23 00:25:00|2298.1|2297.8|2297.9|2297.6|2298.3|2298|2297.4|2297.1|20
1624408200000|2021-06-23 00:30:00|2298|2297.7|2296.9|2296.6|2298|2297.7|2296.2|2295.9|63
1624408500000|2021-06-23 00:35:00|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2296.4|2296.1|17
1624408800000|2021-06-23 00:40:00|2297.6|2297.3|2297.5|2297.2|2298|2297.7|2297.2|2296.9|29
1624409100000|2021-06-23 00:45:00|2297.6|2297.3|2298.5|2298.2|2298.5|2298.2|2297.6|2297.3|49
1624409400000|2021-06-23 00:50:00|2298.6|2298.3|2298.3|2298|2298.7|2298.4|2298.2|2297.9|30
1624409700000|2021-06-23 00:55:00|2298.2|2297.9|2297.9|2297.6|2298.4|2298.1|2297.2|2296.9|30
1624410000000|2021-06-23 01:00:00|2298|2297.7|2298.7|2298.4|2299.3|2299|2298|2297.7|34
1624410300000|2021-06-23 01:05:00|2298.6|2298.3|2299.1|2298.8|2299.3|2299|2298.6|2298.3|13
1624410600000|2021-06-23 01:10:00|2299|2298.7|2299.7|2299.4|2299.9|2299.6|2299|2298.7|52
1624410900000|2021-06-23 01:15:00|2299.8|2299.5|2299.2|2298.9|2299.9|2299.6|2299|2298.7|49
1624411200000|2021-06-23 01:20:00|2299.3|2299|2299.8|2299.5|2300.8|2300.5|2299.1|2298.8|236
1624411500000|2021-06-23 01:25:00|2299.9|2299.6|2299.2|2298.9|2299.9|2299.6|2298.9|2298.6|25
1624411800000|2021-06-23 01:30:00|2299.3|2299|2299.6|2299.3|2299.8|2299.5|2299|2298.7|16
1624412100000|2021-06-23 01:35:00|2299.7|2299.4|2298.8|2298.5|2299.8|2299.5|2298.4|2298.1|38
1624412400000|2021-06-23 01:40:00|2298.9|2298.6|2299|2298.7|2299.4|2299.1|2298.4|2298.1|94
1624412700000|2021-06-23 01:45:00|2299.1|2298.8|2299.3|2299|2299.9|2299.6|2298.8|2298.5|44
1624413000000|2021-06-23 01:50:00|2299.2|2298.9|2299.5|2299.2|2299.6|2299.3|2298.2|2297.9|18
1624413300000|2021-06-23 01:55:00|2299.6|2299.3|2299.5|2299.2|2300.3|2300|2299.4|2299.1|25
1624413600000|2021-06-23 02:00:00|2299.6|2299.3|2300|2299.7|2300.1|2299.8|2299.2|2298.9|22
1624413900000|2021-06-23 02:05:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2299.6|2299.3|9
1624414200000|2021-06-23 02:10:00|2300.4|2300.1|2299.7|2299.4|2300.4|2300.1|2299.6|2299.3|13
1624414500000|2021-06-23 02:15:00|2299.8|2299.5|2300.3|2300|2300.8|2300.5|2299.8|2299.5|24
1624414800000|2021-06-23 02:20:00|2300.2|2299.9|2299|2298.7|2300.3|2300|2299|2298.7|30
1624415100000|2021-06-23 02:25:00|2299.1|2298.8|2298.8|2298.5|2299.8|2299.5|2298.8|2298.5|54
1624415400000|2021-06-23 02:30:00|2298.9|2298.6|2299.5|2299.2|2299.8|2299.5|2298.5|2298.2|38
1624415700000|2021-06-23 02:35:00|2299.6|2299.3|2299.2|2298.9|2300|2299.7|2299.2|2298.9|29
1624416000000|2021-06-23 02:40:00|2298.9|2298.6|2299.5|2299.2|2299.7|2299.4|2298.6|2298.3|73
1624416300000|2021-06-23 02:45:00|2299.6|2299.3|2299.3|2299|2299.9|2299.6|2299.1|2298.8|27
1624416600000|2021-06-23 02:50:00|2299.2|2298.9|2299.3|2299|2299.6|2299.3|2299|2298.7|15
1624416900000|2021-06-23 02:55:00|2299.4|2299.1|2298.9|2298.6|2299.5|2299.2|2298.7|2298.4|7
1624417200000|2021-06-23 03:00:00|2298.8|2298.5|2300.1|2299.8|2300.2|2299.9|2298.8|2298.5|30
1624417500000|2021-06-23 03:05:00|2300.2|2299.9|2299.6|2299.3|2300.2|2299.9|2299.6|2299.3|17
1624417800000|2021-06-23 03:10:00|2299.7|2299.4|2300|2299.7|2300.1|2299.8|2299.6|2299.3|2
1624418100000|2021-06-23 03:15:00|2300.1|2299.8|2299.6|2299.3|2300.5|2300.2|2299.6|2299.3|32
1624418400000|2021-06-23 03:20:00|2299.5|2299.2|2299.8|2299.5|2299.9|2299.6|2299.5|2299.2|29
1624418700000|2021-06-23 03:25:00|2299.7|2299.4|2299.4|2299.1|2299.8|2299.5|2299.4|2299.1|30
1624419000000|2021-06-23 03:30:00|2299.3|2299|2299.2|2298.9|2299.5|2299.2|2299|2298.7|18
1624419300000|2021-06-23 03:35:00|2299.3|2299|2299.6|2299.3|2299.6|2299.3|2299.2|2298.9|1
1624419600000|2021-06-23 03:40:00|2299.5|2299.2|2299.5|2299.2|2299.6|2299.3|2299.1|2298.8|8
1624419900000|2021-06-23 03:45:00|2299.4|2299.1|2299.7|2299.4|2299.9|2299.6|2299.4|2299.1|12
1624420200000|2021-06-23 03:50:00|2299.6|2299.3|2299.1|2298.8|2299.6|2299.3|2299|2298.7|11
1624420500000|2021-06-23 03:55:00|2299.2|2298.9|2298.7|2298.4|2299.3|2299|2298.7|2298.4|6
1624420800000|2021-06-23 04:00:00|2298.6|2298.3|2298.3|2298|2298.8|2298.5|2298.3|2298|18
1624421100000|2021-06-23 04:05:00|2298.4|2298.1|2298.7|2298.4|2298.8|2298.5|2298.2|2297.9|19
1624421400000|2021-06-23 04:10:00|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.5|2298.2|14
1624421700000|2021-06-23 04:15:00|2298.6|2298.3|2298.7|2298.4|2298.8|2298.5|2298.6|2298.3|10
1624422000000|2021-06-23 04:20:00|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.5|2298.2|7
1624422300000|2021-06-23 04:25:00|2298.8|2298.5|2298.8|2298.5|2298.9|2298.6|2298.7|2298.4|13
1624422600000|2021-06-23 04:30:00|2298.7|2298.4|2299.1|2298.8|2299.3|2299|2298.7|2298.4|12
1624422900000|2021-06-23 04:35:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|4
1624423200000|2021-06-23 04:40:00|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|14
1624423500000|2021-06-23 04:45:00|2299|2298.7|2299|2298.7|2299.2|2298.9|2298.9|2298.6|15
1624423800000|2021-06-23 04:50:00|2298.8|2298.5|2298.7|2298.4|2299.3|2299|2298.6|2298.3|21
1624424100000|2021-06-23 04:55:00|2298.6|2298.3|2298.2|2297.9|2298.7|2298.4|2298.1|2297.8|24
1624424400000|2021-06-23 05:00:00|2298.3|2298|2298.4|2298.1|2298.9|2298.6|2298.3|2298|20
1624424700000|2021-06-23 05:05:00|2298.5|2298.2|2298.1|2297.8|2298.8|2298.5|2298|2297.7|32
1624425000000|2021-06-23 05:10:00|2298.2|2297.9|2297.8|2297.5|2298.3|2298|2297.8|2297.5|22
1624425300000|2021-06-23 05:15:00|2297.9|2297.6|2298.2|2297.9|2298.3|2298|2297.8|2297.5|17
1624425600000|2021-06-23 05:20:00|2298.3|2298|2299.3|2299|2299.5|2299.2|2298|2297.7|96
1624425900000|2021-06-23 05:25:00|2299.5|2299.2|2299.5|2299.2|2299.7|2299.4|2299.2|2298.9|145
1624426200000|2021-06-23 05:30:00|2299.4|2299.1|2299.2|2298.9|2299.6|2299.3|2298.6|2298.3|36
1624426500000|2021-06-23 05:35:00|2299.1|2298.8|2299.5|2299.2|2299.8|2299.5|2299|2298.7|18
1624426800000|2021-06-23 05:40:00|2299.6|2299.3|2300.2|2299.9|2300.5|2300.2|2299.4|2299.1|47
1624427100000|2021-06-23 05:45:00|2300.3|2300|2301.1|2300.8|2301.1|2300.8|2300.1|2299.8|66
1624427400000|2021-06-23 05:50:00|2301.2|2300.9|2300.7|2300.4|2301.2|2300.9|2300.5|2300.2|28
1624427700000|2021-06-23 05:55:00|2300.6|2300.3|2301.2|2300.9|2302.1|2301.8|2300.6|2300.3|136
1624428000000|2021-06-23 06:00:00|2301.1|2300.8|2300.2|2299.9|2301.8|2301.5|2300.1|2299.8|77
1624428300000|2021-06-23 06:05:00|2300.1|2299.8|2299.6|2299.3|2300.2|2299.9|2299.4|2299.1|61
1624428600000|2021-06-23 06:10:00|2299.7|2299.4|2299.4|2299.1|2300.4|2300.1|2299.3|2299|31
1624428900000|2021-06-23 06:15:00|2299.5|2299.2|2301|2300.7|2301|2300.7|2299.4|2299.1|41
1624429200000|2021-06-23 06:20:00|2301.2|2300.9|2301.2|2300.9|2301.6|2301.3|2300.8|2300.5|25
1624429500000|2021-06-23 06:25:00|2301.3|2301|2301.3|2301|2301.5|2301.2|2301|2300.7|8
1624429800000|2021-06-23 06:30:00|2301.2|2300.9|2301|2300.7|2301.4|2301.1|2300.9|2300.6|37
1624430100000|2021-06-23 06:35:00|2300.9|2300.6|2302.1|2301.8|2302.4|2302.1|2300.9|2300.6|42
1624430400000|2021-06-23 06:40:00|2302.2|2301.9|2303.3|2303|2304.1|2303.8|2301.9|2301.6|184
1624430700000|2021-06-23 06:45:00|2303.5|2303.2|2303.2|2302.9|2303.8|2303.5|2302.5|2302.2|61
1624431000000|2021-06-23 06:50:00|2303.3|2303|2302.9|2302.6|2303.9|2303.6|2302.8|2302.5|25
1624431300000|2021-06-23 06:55:00|2302.8|2302.5|2303.2|2302.9|2303.2|2302.9|2302.5|2302.2|35
1624431600000|2021-06-23 07:00:00|2303.3|2303|2302.2|2301.9|2303.9|2303.6|2302|2301.7|116
1624431900000|2021-06-23 07:05:00|2302.1|2301.8|2302|2301.7|2303|2302.7|2301.8|2301.5|86
1624432200000|2021-06-23 07:10:00|2301.9|2301.6|2300.5|2300.2|2302|2301.7|2300.3|2300|127
1624432500000|2021-06-23 07:15:00|2299.3|2299|2301.7|2301.4|2302.3|2302|2299.1|2298.8|235
1624432800000|2021-06-23 07:20:00|2301.8|2301.5|2301.5|2301.2|2302|2301.7|2300.9|2300.6|33
1624433100000|2021-06-23 07:25:00|2301.6|2301.3|2299.8|2299.5|2301.9|2301.6|2299.3|2299|91
1624433400000|2021-06-23 07:30:00|2300.9|2300.6|2299|2298.7|2301.3|2301|2298.4|2298.1|179
1624433700000|2021-06-23 07:35:00|2298.9|2298.6|2297.7|2297.4|2299.1|2298.8|2297.3|2297|89
1624434000000|2021-06-23 07:40:00|2297.6|2297.3|2298.4|2298.1|2298.7|2298.4|2297.3|2297|78
1624434300000|2021-06-23 07:45:00|2298.3|2298|2298.9|2298.6|2299.6|2299.3|2298.1|2297.8|45
1624434600000|2021-06-23 07:50:00|2298.8|2298.5|2297.6|2297.3|2299|2298.7|2297.6|2297.3|51
1624434900000|2021-06-23 07:55:00|2297.7|2297.4|2297.9|2297.6|2298.1|2297.8|2296.4|2296.1|42
1624435200000|2021-06-23 08:00:00|2298|2297.7|2297.2|2296.9|2299.1|2298.8|2297.1|2296.8|61
1624435500000|2021-06-23 08:05:00|2297.1|2296.8|2297|2296.7|2297.8|2297.5|2296.3|2296|175
1624435800000|2021-06-23 08:10:00|2297.1|2296.8|2296.7|2296.4|2297.2|2296.9|2295.7|2295.4|60
1624436100000|2021-06-23 08:15:00|2296.6|2296.3|2297.8|2297.5|2298.1|2297.8|2296|2295.7|97
1624436400000|2021-06-23 08:20:00|2297.9|2297.6|2298.1|2297.8|2298.3|2298|2297.5|2297.2|59
1624436700000|2021-06-23 08:25:00|2298|2297.7|2297.2|2296.9|2298|2297.7|2296.9|2296.6|64
1624437000000|2021-06-23 08:30:00|2297.3|2297|2296.1|2295.8|2297.6|2297.3|2295.8|2295.5|89
1624437300000|2021-06-23 08:35:00|2296.2|2295.9|2297.2|2296.9|2297.3|2297|2296|2295.7|60
1624437600000|2021-06-23 08:40:00|2297.1|2296.8|2296.3|2296|2297.7|2297.4|2295.7|2295.4|92
1624437900000|2021-06-23 08:45:00|2296.2|2295.9|2296|2295.7|2296.6|2296.3|2295.7|2295.4|28
1624438200000|2021-06-23 08:50:00|2296.1|2295.8|2295.8|2295.5|2296.8|2296.5|2295.8|2295.5|47
1624438500000|2021-06-23 08:55:00|2295.9|2295.6|2295.8|2295.5|2296|2295.7|2294.9|2294.6|40
1624438800000|2021-06-23 09:00:00|2296|2295.7|2294.5|2294.2|2296.2|2295.9|2293.6|2293.3|88
1624439100000|2021-06-23 09:05:00|2294.4|2294.1|2294.2|2293.9|2294.4|2294.1|2292.8|2292.5|96
1624439400000|2021-06-23 09:10:00|2294.1|2293.8|2294.5|2294.2|2294.5|2294.2|2292.6|2292.3|60
1624439700000|2021-06-23 09:15:00|2294.4|2294.1|2293.9|2293.6|2294.8|2294.5|2293.5|2293.2|43
1624440000000|2021-06-23 09:20:00|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2292.5|2292.2|70
1624440300000|2021-06-23 09:25:00|2293.5|2293.2|2294.7|2294.4|2294.7|2294.4|2292.9|2292.6|155
1624440600000|2021-06-23 09:30:00|2294.8|2294.5|2294.5|2294.2|2295.1|2294.8|2293.8|2293.5|59
1624440900000|2021-06-23 09:35:00|2294.6|2294.3|2294.7|2294.4|2295.2|2294.9|2294.3|2294|26
1624441200000|2021-06-23 09:40:00|2294.6|2294.3|2295.8|2295.5|2295.9|2295.6|2294.5|2294.2|59
1624441500000|2021-06-23 09:45:00|2295.7|2295.4|2295.5|2295.2|2295.8|2295.5|2295.2|2294.9|66
1624441800000|2021-06-23 09:50:00|2295.6|2295.3|2294.3|2294|2295.6|2295.3|2294.1|2293.8|80
1624442100000|2021-06-23 09:55:00|2294.5|2294.2|2293.6|2293.3|2294.9|2294.6|2293.6|2293.3|48
1624442400000|2021-06-23 10:00:00|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2292.4|2292.1|91
1624442700000|2021-06-23 10:05:00|2293.3|2293|2293.1|2292.8|2293.4|2293.1|2292|2291.7|61
1624443000000|2021-06-23 10:10:00|2293|2292.7|2293.7|2293.4|2294|2293.7|2292.8|2292.5|52
1624443300000|2021-06-23 10:15:00|2293.8|2293.5|2294.4|2294.1|2294.9|2294.6|2293.5|2293.2|71
1624443600000|2021-06-23 10:20:00|2294.3|2294|2295.5|2295.2|2295.6|2295.3|2294|2293.7|41
1624443900000|2021-06-23 10:25:00|2295.4|2295.1|2295.2|2294.9|2295.7|2295.4|2294.7|2294.4|31
1624444200000|2021-06-23 10:30:00|2295.1|2294.8|2294.6|2294.3|2295.4|2295.1|2294.2|2293.9|33
1624444500000|2021-06-23 10:35:00|2294.5|2294.2|2293.8|2293.5|2294.7|2294.4|2293.7|2293.4|118
1624444800000|2021-06-23 10:40:00|2293.7|2293.4|2293.4|2293.1|2293.9|2293.6|2293.2|2292.9|51
1624445100000|2021-06-23 10:45:00|2293.5|2293.2|2293.6|2293.3|2293.8|2293.5|2293|2292.7|12
1624445400000|2021-06-23 10:50:00|2293.5|2293.2|2292.9|2292.6|2293.9|2293.6|2292.6|2292.3|30
1624445700000|2021-06-23 10:55:00|2293|2292.7|2291.6|2291.3|2293|2292.7|2290.1|2289.8|269
1624446000000|2021-06-23 11:00:00|2291.7|2291.4|2290.2|2289.9|2291.9|2291.6|2290.2|2289.9|142
1624446300000|2021-06-23 11:05:00|2290.1|2289.8|2290.8|2290.5|2291.1|2290.8|2290.1|2289.8|75
1624446600000|2021-06-23 11:10:00|2290.9|2290.6|2290.2|2289.9|2291|2290.7|2289.7|2289.4|181
1624446900000|2021-06-23 11:15:00|2290.1|2289.8|2290.6|2290.3|2291.6|2291.3|2289.9|2289.6|104
1624447200000|2021-06-23 11:20:00|2290.5|2290.2|2288.6|2288.3|2290.7|2290.4|2288.1|2287.8|254
1624447500000|2021-06-23 11:25:00|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2287.3|2287|287
1624447800000|2021-06-23 11:30:00|2288.9|2288.6|2290.6|2290.3|2290.6|2290.3|2288.5|2288.2|259
1624448100000|2021-06-23 11:35:00|2290.7|2290.4|2289.3|2289|2290.9|2290.6|2287.7|2287.4|197
1624448400000|2021-06-23 11:40:00|2289.2|2288.9|2290.9|2290.6|2290.9|2290.6|2289|2288.7|99
1624448700000|2021-06-23 11:45:00|2290.8|2290.5|2290.4|2290.1|2290.8|2290.5|2289|2288.7|99
1624449000000|2021-06-23 11:50:00|2290.3|2290|2291.2|2290.9|2291.9|2291.6|2290.2|2289.9|113
1624449300000|2021-06-23 11:55:00|2291.1|2290.8|2291|2290.7|2291.7|2291.4|2290.9|2290.6|56
1624449600000|2021-06-23 12:00:00|2291.1|2290.8|2290.6|2290.3|2291.8|2291.5|2290.6|2290.3|163
1624449900000|2021-06-23 12:05:00|2290.7|2290.4|2292.4|2292.1|2292.6|2292.3|2290.6|2290.3|208
1624450200000|2021-06-23 12:10:00|2292.5|2292.2|2294.9|2294.6|2295.1|2294.8|2292.5|2292.2|270
1624450500000|2021-06-23 12:15:00|2294.8|2294.5|2293.6|2293.3|2294.8|2294.5|2293.1|2292.8|206
1624450800000|2021-06-23 12:20:00|2293.7|2293.4|2294.3|2294|2294.9|2294.6|2292.9|2292.6|157
1624451100000|2021-06-23 12:25:00|2294.4|2294.1|2294.1|2293.8|2295.2|2294.9|2293.8|2293.5|252
1624451400000|2021-06-23 12:30:00|2294.2|2293.9|2294.4|2294.1|2295.8|2295.5|2294.1|2293.8|206
1624451700000|2021-06-23 12:35:00|2294.5|2294.2|2295.1|2294.8|2295.7|2295.4|2294.5|2294.2|237
1624452000000|2021-06-23 12:40:00|2295.2|2294.9|2294.9|2294.6|2295.5|2295.2|2294.7|2294.4|115
1624452300000|2021-06-23 12:45:00|2294.8|2294.5|2296.1|2295.8|2296.2|2295.9|2294.8|2294.5|157
1624452600000|2021-06-23 12:50:00|2296|2295.7|2296.4|2296.1|2296.4|2296.1|2295.7|2295.4|97
1624452900000|2021-06-23 12:55:00|2296.3|2296|2296.2|2295.9|2296.6|2296.3|2296|2295.7|160
1624453200000|2021-06-23 13:00:00|2296.1|2295.8|2296.9|2296.6|2297|2296.7|2295.5|2295.2|212
1624453500000|2021-06-23 13:05:00|2296.8|2296.5|2297.6|2297.3|2297.9|2297.6|2296.8|2296.5|338
1624453800000|2021-06-23 13:10:00|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2296.6|2296.3|126
1624454100000|2021-06-23 13:15:00|2297.6|2297.3|2297.1|2296.8|2298.2|2297.9|2297|2296.7|371
1624454400000|2021-06-23 13:20:00|2296.9|2296.6|2296.2|2295.9|2297.4|2297.1|2295.8|2295.5|370
1624454700000|2021-06-23 13:25:00|2296.1|2295.8|2294.8|2294.5|2297.3|2297|2294.7|2294.4|488
1624455000000|2021-06-23 13:30:00|2294.7|2294.4|2300.5|2300.2|2303.3|2303|2294.7|2294.4|4924
1624455300000|2021-06-23 13:35:00|2300.4|2300.1|2303.5|2303.2|2305.2|2304.9|2300.1|2299.8|3211
1624455600000|2021-06-23 13:40:00|2303.4|2303.1|2307.2|2306.9|2307.4|2307.1|2302|2301.7|3928
1624455900000|2021-06-23 13:45:00|2307.5|2307.2|2305.9|2305.6|2310.7|2310.4|2304.8|2304.5|3472
1624456200000|2021-06-23 13:50:00|2305.6|2305.3|2302.6|2302.3|2307.2|2306.9|2302|2301.7|2280
1624456500000|2021-06-23 13:55:00|2302.5|2302.2|2302.5|2302.2|2303.2|2302.9|2300.4|2300.1|2285
1624456800000|2021-06-23 14:00:00|2302.4|2302.1|2305.7|2305.4|2306.1|2305.8|2300.8|2300.5|2573
1624457100000|2021-06-23 14:05:00|2305.4|2305.1|2308.5|2308.2|2308.6|2308.3|2304.4|2304.1|1603
1624457400000|2021-06-23 14:10:00|2308.3|2308|2309.1|2308.8|2310.1|2309.8|2307.1|2306.8|1493
1624457700000|2021-06-23 14:15:00|2308.9|2308.6|2309.6|2309.3|2310.5|2310.2|2308.7|2308.4|1304
1624458000000|2021-06-23 14:20:00|2309.4|2309.1|2310.4|2310.1|2310.7|2310.4|2307.8|2307.5|1906
1624458300000|2021-06-23 14:25:00|2310.5|2310.2|2309.2|2308.9|2311.9|2311.6|2308|2307.7|1419
1624458600000|2021-06-23 14:30:00|2309.4|2309.1|2307.1|2306.8|2311|2310.7|2306.6|2306.3|1168
1624458900000|2021-06-23 14:35:00|2307.4|2307.1|2307.5|2307.2|2308.7|2308.4|2305.4|2305.1|1611
1624459200000|2021-06-23 14:40:00|2307.4|2307.1|2305.9|2305.6|2308.3|2308|2305.5|2305.2|823
1624459500000|2021-06-23 14:45:00|2306|2305.7|2303|2302.7|2306.3|2306|2302.8|2302.5|1009
1624459800000|2021-06-23 14:50:00|2302.9|2302.6|2305.7|2305.4|2305.8|2305.5|2301.8|2301.5|1359
1624460100000|2021-06-23 14:55:00|2305.5|2305.2|2307.2|2306.9|2307.3|2307|2305|2304.7|1179
1624460400000|2021-06-23 15:00:00|2307.3|2307|2301.3|2301|2308.8|2308.5|2300.7|2300.4|2378
1624460700000|2021-06-23 15:05:00|2301.4|2301.1|2301|2300.7|2302.2|2301.9|2298.9|2298.6|1518
1624461000000|2021-06-23 15:10:00|2300.7|2300.4|2305.1|2304.8|2305.2|2304.9|2300.5|2300.2|1260
1624461300000|2021-06-23 15:15:00|2305|2304.7|2305.9|2305.6|2306.3|2306|2304.9|2304.6|1028
1624461600000|2021-06-23 15:20:00|2306|2305.7|2305.4|2305.1|2306.5|2306.2|2304.6|2304.3|755
1624461900000|2021-06-23 15:25:00|2305.5|2305.2|2305.6|2305.3|2306.2|2305.9|2305.1|2304.8|563
1624462200000|2021-06-23 15:30:00|2305.7|2305.4|2301.1|2300.8|2305.8|2305.5|2301.1|2300.8|914
1624462500000|2021-06-23 15:35:00|2301.3|2301|2301.7|2301.4|2302.6|2302.3|2300|2299.7|1179
1624462800000|2021-06-23 15:40:00|2301.6|2301.3|2302.3|2302|2302.6|2302.3|2301.3|2301|827
1624463100000|2021-06-23 15:45:00|2302.4|2302.1|2302|2301.7|2302.9|2302.6|2301.2|2300.9|817
1624463400000|2021-06-23 15:50:00|2301.9|2301.6|2302.7|2302.4|2303|2302.7|2301.5|2301.2|395
1624463700000|2021-06-23 15:55:00|2302.6|2302.3|2301.2|2300.9|2302.9|2302.6|2300.3|2300|529
1624464000000|2021-06-23 16:00:00|2301.1|2300.8|2301.6|2301.3|2302|2301.7|2300|2299.7|715
1624464300000|2021-06-23 16:05:00|2301.5|2301.2|2302.4|2302.1|2302.8|2302.5|2300.7|2300.4|558
1624464600000|2021-06-23 16:10:00|2302.2|2301.9|2303.8|2303.5|2304.4|2304.1|2302|2301.7|863
1624464900000|2021-06-23 16:15:00|2303.7|2303.4|2305.5|2305.2|2305.5|2305.2|2303.2|2302.9|615
1624465200000|2021-06-23 16:20:00|2305.6|2305.3|2307.6|2307.3|2307.9|2307.6|2305|2304.7|768
1624465500000|2021-06-23 16:25:00|2307.5|2307.2|2308.7|2308.4|2308.9|2308.6|2307|2306.7|723
1624465800000|2021-06-23 16:30:00|2308.8|2308.5|2307.8|2307.5|2309.3|2309|2306.7|2306.4|978
1624466100000|2021-06-23 16:35:00|2307.9|2307.6|2303.5|2303.2|2310.4|2310.1|2303.3|2303|1700
1624466400000|2021-06-23 16:40:00|2303.1|2302.8|2307.1|2306.8|2307.1|2306.8|2301.6|2301.3|1302
1624466700000|2021-06-23 16:45:00|2307.3|2307|2306.2|2305.9|2307.6|2307.3|2305.6|2305.3|597
1624467000000|2021-06-23 16:50:00|2306.1|2305.8|2306.5|2306.2|2306.9|2306.6|2306|2305.7|525
1624467300000|2021-06-23 16:55:00|2306.4|2306.1|2306.2|2305.9|2306.5|2306.2|2304.4|2304.1|645
1624467600000|2021-06-23 17:00:00|2306.3|2306|2306.3|2306|2306.7|2306.4|2304.8|2304.5|412
1624467900000|2021-06-23 17:05:00|2306.2|2305.9|2307.7|2307.4|2308|2307.7|2306.2|2305.9|744
1624468200000|2021-06-23 17:10:00|2307.6|2307.3|2308|2307.7|2308.5|2308.2|2306.8|2306.5|791
1624468500000|2021-06-23 17:15:00|2307.9|2307.6|2309|2308.7|2309.1|2308.8|2307.5|2307.2|697
1624468800000|2021-06-23 17:20:00|2308.9|2308.6|2311.3|2311|2311.5|2311.2|2308.8|2308.5|925
1624469100000|2021-06-23 17:25:00|2311.4|2311.1|2312.7|2312.4|2313.6|2313.3|2311.3|2311|961
1624469400000|2021-06-23 17:30:00|2312.5|2312.2|2313|2312.7|2313|2312.7|2311.3|2311|634
1624469700000|2021-06-23 17:35:00|2312.9|2312.6|2313|2312.7|2314.1|2313.8|2312.5|2312.2|665
1624470000000|2021-06-23 17:40:00|2312.9|2312.6|2312.7|2312.4|2313.1|2312.8|2311.6|2311.3|620
1624470300000|2021-06-23 17:45:00|2312.6|2312.3|2314.2|2313.9|2314.4|2314.1|2312.4|2312.1|799
1624470600000|2021-06-23 17:50:00|2314.1|2313.8|2314.5|2314.2|2315|2314.7|2313.5|2313.2|619
1624470900000|2021-06-23 17:55:00|2314.4|2314.1|2314.3|2314|2314.7|2314.4|2313.6|2313.3|711
1624471200000|2021-06-23 18:00:00|2314.2|2313.9|2312.4|2312.1|2314.4|2314.1|2312.1|2311.8|874
1624471500000|2021-06-23 18:05:00|2312.3|2312|2313.2|2312.9|2313.6|2313.3|2312.2|2311.9|399
1624471800000|2021-06-23 18:10:00|2313.1|2312.8|2313.5|2313.2|2314.2|2313.9|2313.1|2312.8|487
1624472100000|2021-06-23 18:15:00|2313.4|2313.1|2310.9|2310.6|2313.6|2313.3|2310.5|2310.2|899
1624472400000|2021-06-23 18:20:00|2310.8|2310.5|2310.2|2309.9|2311.4|2311.1|2309.2|2308.9|1286
1624472700000|2021-06-23 18:25:00|2310.1|2309.8|2309.5|2309.2|2311|2310.7|2308.6|2308.3|692
1624473000000|2021-06-23 18:30:00|2309.4|2309.1|2308.9|2308.6|2310.3|2310|2308.3|2308|564
1624473300000|2021-06-23 18:35:00|2309|2308.7|2308.6|2308.3|2309.1|2308.8|2307.9|2307.6|770
1624473600000|2021-06-23 18:40:00|2308.8|2308.5|2308.8|2308.5|2309.4|2309.1|2308|2307.7|863
1624473900000|2021-06-23 18:45:00|2308.7|2308.4|2309|2308.7|2309.2|2308.9|2308.5|2308.2|556
1624474200000|2021-06-23 18:50:00|2308.8|2308.5|2310.2|2309.9|2310.2|2309.9|2308.8|2308.5|625
1624474500000|2021-06-23 18:55:00|2310.1|2309.8|2309.6|2309.3|2311.1|2310.8|2309.5|2309.2|908
1624474800000|2021-06-23 19:00:00|2309.7|2309.4|2310.6|2310.3|2311.6|2311.3|2309.4|2309.1|798
1624475100000|2021-06-23 19:05:00|2310.5|2310.2|2310.4|2310.1|2311.5|2311.2|2309|2308.7|719
1624475400000|2021-06-23 19:10:00|2310.5|2310.2|2310.4|2310.1|2311.2|2310.9|2309.8|2309.5|624
1624475700000|2021-06-23 19:15:00|2310.3|2310|2309.8|2309.5|2310.3|2310|2307.7|2307.4|856
1624476000000|2021-06-23 19:20:00|2309.9|2309.6|2310.9|2310.6|2311.2|2310.9|2309.5|2309.2|542
1624476300000|2021-06-23 19:25:00|2310.8|2310.5|2312.1|2311.8|2312.4|2312.1|2310.6|2310.3|915
1624476600000|2021-06-23 19:30:00|2312.2|2311.9|2311.7|2311.4|2313.7|2313.4|2311.7|2311.4|1110
1624476900000|2021-06-23 19:35:00|2312|2311.7|2309.1|2308.8|2312.2|2311.9|2309.1|2308.8|981
1624477200000|2021-06-23 19:40:00|2309.2|2308.9|2307.3|2307|2309.7|2309.4|2306.6|2306.3|2140
1624477500000|2021-06-23 19:45:00|2307.1|2306.8|2303.9|2303.6|2307.1|2306.8|2303.1|2302.8|2493
1624477800000|2021-06-23 19:50:00|2303.3|2303|2302.3|2302|2303.5|2303.2|2300.7|2300.4|2655
1624478100000|2021-06-23 19:55:00|2302.1|2301.8|2304.4|2304.1|2304.4|2304.1|2301.7|2301.4|7127
1624478400000|2021-06-23 20:00:00|2304.3|2304|2304.2|2303.9|2304.3|2304|2303|2302.7|2434
1624478700000|2021-06-23 20:05:00|2304.1|2303.8|2304.8|2304.5|2304.8|2304.5|2303.7|2303.4|602
1624479000000|2021-06-23 20:10:00|2304.7|2304.4|2305.6|2304.8|2305.9|2305.6|2304|2303.7|689
1624479300000|2021-06-23 20:15:00|2305.5|2304.7|2305.6|2304.8|2305.6|2304.8|2305.5|2304.7|0
1624479600000|2021-06-23 20:20:00|2305.5|2304.7|2305.6|2304.8|2305.6|2304.8|2305.4|2304.6|0
1624479900000|2021-06-23 20:25:00|2305.5|2304.7|2305.4|2304.6|2305.5|2304.7|2305.3|2304.5|0
1624480200000|2021-06-23 20:30:00|2305|2304.7|2304.9|2304.6|2305.1|2304.8|2304.3|2304|117
1624480500000|2021-06-23 20:35:00|2304.8|2304.5|2305.6|2305.3|2305.6|2305.3|2304.8|2304.5|66
1624480800000|2021-06-23 20:40:00|2305.5|2305.2|2305.4|2305.1|2305.6|2305.3|2305.2|2304.9|30
1624481100000|2021-06-23 20:45:00|2305.3|2305|2304.8|2304.5|2305.4|2305.1|2304.4|2304.1|72
1624481400000|2021-06-23 20:50:00|2304.9|2304.6|2305|2304.7|2305.2|2304.9|2304.8|2304.5|14
1624481700000|2021-06-23 20:55:00|2304.9|2304.6|2305.7|2304.9|2305.7|2305.2|2304.9|2304.6|75
1624482000000|2021-06-23 21:00:00|2305.6|2304.8|2305.7|2304.9|2305.8|2305|2305.5|2304.7|0
1624482300000|2021-06-23 21:05:00|2305.6|2304.8|2305.5|2304.7|2305.7|2304.9|2305.5|2304.7|0
1624482600000|2021-06-23 21:10:00|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|2305.6|2304.8|0
1624482900000|2021-06-23 21:15:00|2305.5|2304.7|2305.5|2304.7|2305.7|2304.9|2305.5|2304.7|0
1624483200000|2021-06-23 21:20:00|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|2305.5|2304.7|0
1624483500000|2021-06-23 21:25:00|2305.6|2304.8|2305.7|2304.9|2305.7|2304.9|2305.6|2304.8|0
1624483800000|2021-06-23 21:30:00|2305.9|2305.1|2305.8|2305|2305.9|2305.1|2305.8|2305|0
1624484100000|2021-06-23 21:35:00|2305.7|2304.9|2305.7|2304.9|2305.8|2305|2305.7|2304.9|0
1624484400000|2021-06-23 21:40:00|2305.8|2305|2305.8|2305|2305.8|2305|2305.8|2305|0
1624485000000|2021-06-23 21:50:00|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|2305.7|2304.9|0
1624485300000|2021-06-23 21:55:00|2305.8|2305|2306.1|2305.3|2306.1|2305.3|2305.8|2305|0
1624485600000|2021-06-23 22:00:00|2305.5|2305.2|2306.5|2306.2|2307|2306.7|2304.9|2304.6|208
1624485900000|2021-06-23 22:05:00|2306.7|2306.4|2306.8|2306.5|2307.3|2307|2306.6|2306.3|43
1624486200000|2021-06-23 22:10:00|2307.1|2306.8|2307.4|2307.1|2307.5|2307.2|2306.7|2306.4|72
1624486500000|2021-06-23 22:15:00|2307.5|2307.2|2307.2|2306.9|2307.6|2307.3|2306.9|2306.6|66
1624486800000|2021-06-23 22:20:00|2307.1|2306.8|2307.5|2307.2|2307.6|2307.3|2307|2306.7|42
1624487100000|2021-06-23 22:25:00|2307.6|2307.3|2306.8|2306.5|2307.6|2307.3|2306.5|2306.2|35
1624487400000|2021-06-23 22:30:00|2307.1|2306.8|2307.4|2307.1|2307.5|2307.2|2307.1|2306.8|30
1624487700000|2021-06-23 22:35:00|2307.3|2307|2307.3|2307|2307.8|2307.5|2307.3|2307|92
1624488000000|2021-06-23 22:40:00|2307.4|2307.1|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|8
1624488300000|2021-06-23 22:45:00|2307.3|2307|2307.4|2307.1|2307.6|2307.3|2306.8|2306.5|22
1624488600000|2021-06-23 22:50:00|2307.5|2307.2|2307.3|2307|2307.7|2307.4|2307.1|2306.8|27
1624488900000|2021-06-23 22:55:00|2307.2|2306.9|2307.4|2307.1|2307.5|2307.2|2307.2|2306.9|15
1624489200000|2021-06-23 23:00:00|2307.3|2307|2307.4|2307.1|2307.6|2307.3|2307.2|2306.9|24
1624489500000|2021-06-23 23:05:00|2307.5|2307.2|2306.9|2306.6|2307.6|2307.3|2306.9|2306.6|10
1624489800000|2021-06-23 23:10:00|2307.1|2306.8|2306.5|2306.2|2307.1|2306.8|2306.4|2306.1|34
1624490100000|2021-06-23 23:15:00|2306.4|2306.1|2307.6|2307.3|2307.6|2307.3|2306.3|2306|16
1624490400000|2021-06-23 23:20:00|2307.5|2307.2|2307.8|2307.5|2307.9|2307.6|2307|2306.7|25
1624490700000|2021-06-23 23:25:00|2307.7|2307.4|2307.7|2307.4|2308.2|2307.9|2307.5|2307.2|28
1624491000000|2021-06-23 23:30:00|2307.6|2307.3|2307.7|2307.4|2308.3|2308|2307.6|2307.3|23
1624491300000|2021-06-23 23:35:00|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307.4|2307.1|8
1624491600000|2021-06-23 23:40:00|2307.7|2307.4|2308.1|2307.8|2308.2|2307.9|2307.6|2307.3|51
1624491900000|2021-06-23 23:45:00|2308|2307.7|2308|2307.7|2308.4|2308.1|2307.8|2307.5|35
1624492200000|2021-06-23 23:50:00|2307.9|2307.6|2307.4|2307.1|2308|2307.7|2307.4|2307.1|23
1624492500000|2021-06-23 23:55:00|2307.3|2307|2307.6|2307.3|2307.8|2307.5|2307.3|2307|27
1624492800000|2021-06-24 00:00:00|2307.7|2307.4|2308.4|2308.1|2308.7|2308.4|2307.4|2307.1|54
1624493100000|2021-06-24 00:05:00|2308.5|2308.2|2308.8|2308.5|2308.8|2308.5|2308.3|2308|27
1624493400000|2021-06-24 00:10:00|2309.1|2308.8|2309.2|2308.9|2309.5|2309.2|2308.2|2307.9|136
1624493700000|2021-06-24 00:15:00|2309.4|2309.1|2310.1|2309.8|2310.3|2310|2308.9|2308.6|127
1624494000000|2021-06-24 00:20:00|2310|2309.7|2310.3|2310|2310.5|2310.2|2310|2309.7|53
1624494300000|2021-06-24 00:25:00|2310.4|2310.1|2310|2309.7|2310.5|2310.2|2309.9|2309.6|51
1624494600000|2021-06-24 00:30:00|2310.1|2309.8|2309.2|2308.9|2310.3|2310|2308.9|2308.6|95
1624494900000|2021-06-24 00:35:00|2309.3|2309|2310.3|2310|2310.6|2310.3|2309.3|2309|113
1624495200000|2021-06-24 00:40:00|2310.4|2310.1|2310.8|2310.5|2310.9|2310.6|2310|2309.7|51
1624495500000|2021-06-24 00:45:00|2310.9|2310.6|2310.5|2310.2|2310.9|2310.6|2310.1|2309.8|34
1624495800000|2021-06-24 00:50:00|2310.4|2310.1|2311|2310.7|2311.1|2310.8|2310.4|2310.1|40
1624496100000|2021-06-24 00:55:00|2310.9|2310.6|2310.2|2309.9|2311.1|2310.8|2310|2309.7|34
1624496400000|2021-06-24 01:00:00|2310.1|2309.8|2311.3|2311|2311.5|2311.2|2309.8|2309.5|79
1624496700000|2021-06-24 01:05:00|2311.5|2311.2|2310.1|2309.8|2311.6|2311.3|2310|2309.7|30
1624497000000|2021-06-24 01:10:00|2310.2|2309.9|2309.8|2309.5|2310.3|2310|2309.4|2309.1|52
1624497300000|2021-06-24 01:15:00|2309.9|2309.6|2310.2|2309.9|2310.5|2310.2|2309.7|2309.4|21
1624497600000|2021-06-24 01:20:00|2310.1|2309.8|2310.7|2310.4|2310.9|2310.6|2310.1|2309.8|15
1624497900000|2021-06-24 01:25:00|2310.8|2310.5|2311.4|2311.1|2311.4|2311.1|2310.7|2310.4|30
1624498200000|2021-06-24 01:30:00|2311.3|2311|2311.4|2311.1|2311.7|2311.4|2311.2|2310.9|93
1624498500000|2021-06-24 01:35:00|2311.5|2311.2|2311|2310.7|2311.6|2311.3|2310.9|2310.6|23
1624498800000|2021-06-24 01:40:00|2310.9|2310.6|2312|2311.7|2312|2311.7|2310.9|2310.6|35
1624499100000|2021-06-24 01:45:00|2312.6|2312.3|2311.4|2311.1|2312.8|2312.5|2311.4|2311.1|110
1624499400000|2021-06-24 01:50:00|2311.3|2311|2311.5|2311.2|2311.9|2311.6|2311|2310.7|55
1624499700000|2021-06-24 01:55:00|2311.6|2311.3|2311.2|2310.9|2312|2311.7|2311.2|2310.9|24
1624500000000|2021-06-24 02:00:00|2311.3|2311|2311.7|2311.4|2312.2|2311.9|2311.3|2311|23
1624500300000|2021-06-24 02:05:00|2311.9|2311.6|2312.2|2311.9|2312.2|2311.9|2311.2|2310.9|15
1624500600000|2021-06-24 02:10:00|2312.3|2312|2312.4|2312.1|2312.5|2312.2|2312|2311.7|18
1624500900000|2021-06-24 02:15:00|2312.5|2312.2|2312.8|2312.5|2312.9|2312.6|2312.5|2312.2|24
1624501200000|2021-06-24 02:20:00|2312.7|2312.4|2312.6|2312.3|2312.7|2312.4|2312.3|2312|25
1624501500000|2021-06-24 02:25:00|2312.7|2312.4|2312.7|2312.4|2312.7|2312.4|2312.4|2312.1|24
1624501800000|2021-06-24 02:30:00|2312.8|2312.5|2312.2|2311.9|2312.9|2312.6|2311.9|2311.6|12
1624502100000|2021-06-24 02:35:00|2312.3|2312|2312.9|2312.6|2313.1|2312.8|2312.3|2312|61
1624502400000|2021-06-24 02:40:00|2312.8|2312.5|2312.9|2312.6|2313.1|2312.8|2312.8|2312.5|44
1624502700000|2021-06-24 02:45:00|2313|2312.7|2312.6|2312.3|2313|2312.7|2312.6|2312.3|70
1624503000000|2021-06-24 02:50:00|2312.7|2312.4|2311.6|2311.3|2312.7|2312.4|2311.6|2311.3|152
1624503300000|2021-06-24 02:55:00|2311.4|2311.1|2312|2311.7|2312.2|2311.9|2311.3|2311|45
1624503600000|2021-06-24 03:00:00|2312.1|2311.8|2311.9|2311.6|2312.1|2311.8|2311.6|2311.3|34
1624503900000|2021-06-24 03:05:00|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.6|2311.3|30
1624504200000|2021-06-24 03:10:00|2311.8|2311.5|2311.5|2311.2|2311.9|2311.6|2311.4|2311.1|39
1624504500000|2021-06-24 03:15:00|2311.6|2311.3|2311.6|2311.3|2311.9|2311.6|2311.4|2311.1|20
1624504800000|2021-06-24 03:20:00|2311.5|2311.2|2311.5|2311.2|2311.6|2311.3|2311.1|2310.8|25
1624505100000|2021-06-24 03:25:00|2311.4|2311.1|2311.9|2311.6|2311.9|2311.6|2311.4|2311.1|19
1624505400000|2021-06-24 03:30:00|2311.8|2311.5|2312.2|2311.9|2312.3|2312|2311.8|2311.5|23
1624505700000|2021-06-24 03:35:00|2312.3|2312|2311.7|2311.4|2312.3|2312|2311.7|2311.4|18
1624506000000|2021-06-24 03:40:00|2311.6|2311.3|2312.2|2311.9|2312.3|2312|2311.6|2311.3|13
1624506300000|2021-06-24 03:45:00|2312.1|2311.8|2312.2|2311.9|2312.4|2312.1|2312|2311.7|12
1624506600000|2021-06-24 03:50:00|2312.3|2312|2312.6|2312.3|2312.8|2312.5|2312.2|2311.9|21
1624506900000|2021-06-24 03:55:00|2312.5|2312.2|2312.5|2312.2|2312.7|2312.4|2312.4|2312.1|12
1624507200000|2021-06-24 04:00:00|2312.4|2312.1|2312.1|2311.8|2312.5|2312.2|2311.8|2311.5|18
1624507500000|2021-06-24 04:05:00|2312|2311.7|2311.9|2311.6|2312.3|2312|2311.9|2311.6|21
1624507800000|2021-06-24 04:10:00|2312|2311.7|2312.1|2311.8|2312.1|2311.8|2311.7|2311.4|7
1624508100000|2021-06-24 04:15:00|2312.2|2311.9|2312.2|2311.9|2312.5|2312.2|2312.2|2311.9|16
1624508400000|2021-06-24 04:20:00|2312.3|2312|2312.1|2311.8|2312.3|2312|2311.9|2311.6|26
1624508700000|2021-06-24 04:25:00|2312.2|2311.9|2312|2311.7|2312.4|2312.1|2312|2311.7|12
1624509000000|2021-06-24 04:30:00|2312.1|2311.8|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|11
1624509300000|2021-06-24 04:35:00|2311.9|2311.6|2311.8|2311.5|2312.1|2311.8|2311.8|2311.5|6
1624509600000|2021-06-24 04:40:00|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.4|2311.1|9
1624509900000|2021-06-24 04:45:00|2311.6|2311.3|2312.1|2311.8|2312.2|2311.9|2311.6|2311.3|8
1624510200000|2021-06-24 04:50:00|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2312.1|2311.8|6
1624510500000|2021-06-24 04:55:00|2312.2|2311.9|2312.1|2311.8|2312.3|2312|2312.1|2311.8|2
1624510800000|2021-06-24 05:00:00|2312.2|2311.9|2312|2311.7|2312.2|2311.9|2311.6|2311.3|7
1624511100000|2021-06-24 05:05:00|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.8|2311.5|7
1624511400000|2021-06-24 05:10:00|2312|2311.7|2311.9|2311.6|2312.1|2311.8|2311.7|2311.4|11
1624511700000|2021-06-24 05:15:00|2312|2311.7|2310.9|2310.6|2312|2311.7|2310.6|2310.3|41
1624512000000|2021-06-24 05:20:00|2310.8|2310.5|2310.6|2310.3|2311|2310.7|2310.5|2310.2|21
1624512300000|2021-06-24 05:25:00|2310.5|2310.2|2310.6|2310.3|2310.8|2310.5|2310.1|2309.8|18
1624512600000|2021-06-24 05:30:00|2310.5|2310.2|2311|2310.7|2311.1|2310.8|2310.2|2309.9|24
1624512900000|2021-06-24 05:35:00|2311.1|2310.8|2311|2310.7|2311.3|2311|2310.7|2310.4|15
1624513200000|2021-06-24 05:40:00|2310.9|2310.6|2310.6|2310.3|2311|2310.7|2310.3|2310|16
1624513500000|2021-06-24 05:45:00|2310.5|2310.2|2310.7|2310.4|2310.8|2310.5|2309.9|2309.6|25
1624513800000|2021-06-24 05:50:00|2310.6|2310.3|2310.9|2310.6|2311|2310.7|2310.4|2310.1|30
1624514100000|2021-06-24 05:55:00|2311|2310.7|2310.6|2310.3|2311.3|2311|2310.3|2310|23
1624514400000|2021-06-24 06:00:00|2310.3|2310|2310.9|2310.6|2311|2310.7|2310.2|2309.9|12
1624514700000|2021-06-24 06:05:00|2310.8|2310.5|2312|2311.7|2312.2|2311.9|2310.7|2310.4|45
1624515000000|2021-06-24 06:10:00|2311.9|2311.6|2311.4|2311.1|2312.3|2312|2311.2|2310.9|29
1624515300000|2021-06-24 06:15:00|2311.3|2311|2311.7|2311.4|2311.9|2311.6|2310.9|2310.6|27
1624515600000|2021-06-24 06:20:00|2311.8|2311.5|2312.3|2312|2312.5|2312.2|2311.8|2311.5|20
1624515900000|2021-06-24 06:25:00|2312.2|2311.9|2312.7|2312.4|2312.7|2312.4|2312|2311.7|24
1624516200000|2021-06-24 06:30:00|2312.6|2312.3|2313|2312.7|2313.2|2312.9|2312.5|2312.2|30
1624516500000|2021-06-24 06:35:00|2312.9|2312.6|2311.8|2311.5|2313.4|2313.1|2311.8|2311.5|28
1624516800000|2021-06-24 06:40:00|2311.7|2311.4|2311.5|2311.2|2311.8|2311.5|2311.3|2311|40
1624517100000|2021-06-24 06:45:00|2311.7|2311.4|2312.2|2311.9|2312.2|2311.9|2311.3|2311|32
1624517400000|2021-06-24 06:50:00|2312.1|2311.8|2312.4|2312.1|2312.5|2312.2|2311.9|2311.6|12
1624517700000|2021-06-24 06:55:00|2312.3|2312|2311.3|2311|2312.5|2312.2|2311.3|2311|25
1624518000000|2021-06-24 07:00:00|2311.7|2311.4|2311.9|2311.6|2312|2311.7|2309.9|2309.6|75
1624518300000|2021-06-24 07:05:00|2311.8|2311.5|2313|2312.7|2313.8|2313.5|2311.5|2311.2|132
1624518600000|2021-06-24 07:10:00|2313.1|2312.8|2312.7|2312.4|2313.5|2313.2|2312.6|2312.3|79
1624518900000|2021-06-24 07:15:00|2312.8|2312.5|2311.9|2311.6|2313.3|2313|2311.7|2311.4|90
1624519200000|2021-06-24 07:20:00|2312|2311.7|2311.4|2311.1|2312|2311.7|2311.4|2311.1|86
1624519500000|2021-06-24 07:25:00|2311.5|2311.2|2310.5|2310.2|2311.7|2311.4|2310.5|2310.2|71
1624519800000|2021-06-24 07:30:00|2310.4|2310.1|2309.8|2309.5|2310.4|2310.1|2308.9|2308.6|194
1624520100000|2021-06-24 07:35:00|2309.7|2309.4|2311.8|2311.5|2312|2311.7|2309.6|2309.3|76
1624520400000|2021-06-24 07:40:00|2311.9|2311.6|2311.4|2311.1|2311.9|2311.6|2310.6|2310.3|63
1624520700000|2021-06-24 07:45:00|2311.6|2311.3|2311.6|2311.3|2312|2311.7|2311.2|2310.9|44
1624521000000|2021-06-24 07:50:00|2311.7|2311.4|2311.4|2311.1|2311.8|2311.5|2310.7|2310.4|72
1624521300000|2021-06-24 07:55:00|2311.3|2311|2311.1|2310.8|2311.9|2311.6|2311|2310.7|52
1624521600000|2021-06-24 08:00:00|2311|2310.7|2313.3|2313|2313.7|2313.4|2310.7|2310.4|143
1624521900000|2021-06-24 08:05:00|2313.2|2312.9|2313.2|2312.9|2314|2313.7|2312.5|2312.2|128
1624522200000|2021-06-24 08:10:00|2313.1|2312.8|2313.1|2312.8|2313.5|2313.2|2312.6|2312.3|35
1624522500000|2021-06-24 08:15:00|2313.2|2312.9|2314.8|2314.5|2314.8|2314.5|2312.7|2312.4|98
1624522800000|2021-06-24 08:20:00|2314.6|2314.3|2313.9|2313.6|2315.4|2315.1|2313.9|2313.6|106
1624523100000|2021-06-24 08:25:00|2313.8|2313.5|2313.8|2313.5|2314.3|2314|2313.5|2313.2|68
1624523400000|2021-06-24 08:30:00|2313.9|2313.6|2313.8|2313.5|2314.3|2314|2313.5|2313.2|68
1624523700000|2021-06-24 08:35:00|2313.7|2313.4|2314.3|2314|2314.5|2314.2|2313.3|2313|31
1624524000000|2021-06-24 08:40:00|2314.4|2314.1|2314.7|2314.4|2315|2314.7|2314.1|2313.8|37
1624524300000|2021-06-24 08:45:00|2314.8|2314.5|2315.3|2315|2315.3|2315|2314.5|2314.2|144
1624524600000|2021-06-24 08:50:00|2315.2|2314.9|2315.2|2314.9|2315.5|2315.2|2314.7|2314.4|25
1624524900000|2021-06-24 08:55:00|2315.1|2314.8|2315.2|2314.9|2315.3|2315|2314.8|2314.5|51
1624525200000|2021-06-24 09:00:00|2315.1|2314.8|2315.6|2315.3|2316|2315.7|2315|2314.7|100
1624525500000|2021-06-24 09:05:00|2315.5|2315.2|2316.5|2316.2|2316.7|2316.4|2315|2314.7|204
1624525800000|2021-06-24 09:10:00|2316.6|2316.3|2318.4|2318.1|2318.8|2318.5|2316.1|2315.8|291
1624526100000|2021-06-24 09:15:00|2318.5|2318.2|2318.4|2318.1|2318.6|2318.3|2317.1|2316.8|151
1624526400000|2021-06-24 09:20:00|2318.5|2318.2|2318.1|2317.8|2318.6|2318.3|2317.8|2317.5|97
1624526700000|2021-06-24 09:25:00|2318.2|2317.9|2317.4|2317.1|2318.5|2318.2|2317.1|2316.8|129
1624527000000|2021-06-24 09:30:00|2317.5|2317.2|2318.7|2318.4|2318.7|2318.4|2317.3|2317|104
1624527300000|2021-06-24 09:35:00|2318.8|2318.5|2318.7|2318.4|2319|2318.7|2318.2|2317.9|111
1624527600000|2021-06-24 09:40:00|2318.8|2318.5|2318.5|2318.2|2319.1|2318.8|2318.2|2317.9|117
1624527900000|2021-06-24 09:45:00|2318.6|2318.3|2318.9|2318.6|2319|2318.7|2318.3|2318|104
1624528200000|2021-06-24 09:50:00|2319.1|2318.8|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|118
1624528500000|2021-06-24 09:55:00|2318.6|2318.3|2317.4|2317.1|2318.6|2318.3|2317.3|2317|169
1624528800000|2021-06-24 10:00:00|2317.6|2317.3|2318.1|2317.8|2318.5|2318.2|2317.4|2317.1|140
1624529100000|2021-06-24 10:05:00|2318.2|2317.9|2318.7|2318.4|2319.5|2319.2|2318.2|2317.9|111
1624529400000|2021-06-24 10:10:00|2318.8|2318.5|2319.2|2318.9|2319.6|2319.3|2318.7|2318.4|83
1624529700000|2021-06-24 10:15:00|2319.3|2319|2319.8|2319.5|2320.4|2320.1|2319.2|2318.9|119
1624530000000|2021-06-24 10:20:00|2319.7|2319.4|2320.4|2320.1|2320.8|2320.5|2319.7|2319.4|102
1624530300000|2021-06-24 10:25:00|2320.5|2320.2|2319.6|2319.3|2320.9|2320.6|2319.5|2319.2|86
1624530600000|2021-06-24 10:30:00|2319.4|2319.1|2319.8|2319.5|2320|2319.7|2319.1|2318.8|71
1624530900000|2021-06-24 10:35:00|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.1|2318.8|62
1624531200000|2021-06-24 10:40:00|2319.6|2319.3|2319.2|2318.9|2319.6|2319.3|2319.2|2318.9|30
1624531500000|2021-06-24 10:45:00|2319.1|2318.8|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|74
1624531800000|2021-06-24 10:50:00|2318.6|2318.3|2317.2|2316.9|2318.7|2318.4|2317.2|2316.9|373
1624532100000|2021-06-24 10:55:00|2317|2316.7|2316.5|2316.2|2317.5|2317.2|2315.7|2315.4|200
1624532400000|2021-06-24 11:00:00|2316.6|2316.3|2316.9|2316.6|2317.1|2316.8|2315.9|2315.6|295
1624532700000|2021-06-24 11:05:00|2316.8|2316.5|2316.7|2316.4|2317.8|2317.5|2316.7|2316.4|315
1624533000000|2021-06-24 11:10:00|2316.8|2316.5|2315|2314.7|2316.8|2316.5|2314.8|2314.5|162
1624533300000|2021-06-24 11:15:00|2315.1|2314.8|2315.5|2315.2|2315.7|2315.4|2314.8|2314.5|89
1624533600000|2021-06-24 11:20:00|2315.6|2315.3|2317|2316.7|2317.2|2316.9|2315.6|2315.3|103
1624533900000|2021-06-24 11:25:00|2316.9|2316.6|2316.5|2316.2|2317.7|2317.4|2316.4|2316.1|115
1624534200000|2021-06-24 11:30:00|2316.6|2316.3|2316|2315.7|2317|2316.7|2315.3|2315|138
1624534500000|2021-06-24 11:35:00|2316.1|2315.8|2317|2316.7|2317.2|2316.9|2316.1|2315.8|96
1624534800000|2021-06-24 11:40:00|2317.1|2316.8|2316.3|2316|2317.1|2316.8|2315.8|2315.5|96
1624535100000|2021-06-24 11:45:00|2316.4|2316.1|2317.1|2316.8|2317.3|2317|2316.3|2316|110
1624535400000|2021-06-24 11:50:00|2317.2|2316.9|2317.7|2317.4|2318|2317.7|2317.1|2316.8|160
1624535700000|2021-06-24 11:55:00|2317.8|2317.5|2317.8|2317.5|2318.1|2317.8|2317.5|2317.2|96
1624536000000|2021-06-24 12:00:00|2317.7|2317.4|2318|2317.7|2318.3|2318|2317.5|2317.2|139
1624536300000|2021-06-24 12:05:00|2318.1|2317.8|2317.7|2317.4|2318.7|2318.4|2317.7|2317.4|210
1624536600000|2021-06-24 12:10:00|2317.6|2317.3|2317.3|2317|2317.7|2317.4|2317|2316.7|189
1624536900000|2021-06-24 12:15:00|2317.4|2317.1|2316.8|2316.5|2317.7|2317.4|2316.7|2316.4|162
1624537200000|2021-06-24 12:20:00|2316.9|2316.6|2316.4|2316.1|2316.9|2316.6|2316.3|2316|180
1624537500000|2021-06-24 12:25:00|2316.5|2316.2|2316.5|2316.2|2317.7|2317.4|2316.4|2316.1|163
1624537800000|2021-06-24 12:30:00|2316.6|2316.3|2314.8|2314.5|2317.1|2316.8|2314|2313.7|434
1624538100000|2021-06-24 12:35:00|2314.7|2314.4|2314.2|2313.9|2314.9|2314.6|2314|2313.7|250
1624538400000|2021-06-24 12:40:00|2314.3|2314|2314.8|2314.5|2314.8|2314.5|2314.2|2313.9|135
1624538700000|2021-06-24 12:45:00|2314.9|2314.6|2312.5|2312.2|2315|2314.7|2312|2311.7|400
1624539000000|2021-06-24 12:50:00|2312.7|2312.4|2311.9|2311.6|2313.6|2313.3|2311.2|2310.9|531
1624539300000|2021-06-24 12:55:00|2311.8|2311.5|2313.4|2313.1|2314.2|2313.9|2311.8|2311.5|244
1624539600000|2021-06-24 13:00:00|2313.5|2313.2|2313.2|2312.9|2314.3|2314|2313.1|2312.8|240
1624539900000|2021-06-24 13:05:00|2313.3|2313|2314.8|2314.5|2314.8|2314.5|2313.3|2313|146
1624540200000|2021-06-24 13:10:00|2314.9|2314.6|2315.2|2314.9|2315.4|2315.1|2314.4|2314.1|219
1624540500000|2021-06-24 13:15:00|2315|2314.7|2315.8|2315.5|2316.2|2315.9|2314.9|2314.6|295
1624540800000|2021-06-24 13:20:00|2315.9|2315.6|2315.2|2314.9|2316.3|2316|2315.2|2314.9|198
1624541100000|2021-06-24 13:25:00|2315.3|2315|2317.1|2316.8|2318.3|2318|2315.3|2315|634
1624541400000|2021-06-24 13:30:00|2316.9|2316.6|2316|2315.7|2319.7|2319.4|2315|2314.7|4140
1624541700000|2021-06-24 13:35:00|2315.6|2315.3|2313.3|2313|2316.2|2315.9|2312.9|2312.6|2420
1624542000000|2021-06-24 13:40:00|2313.4|2313.1|2314.2|2313.9|2318.2|2317.9|2313.1|2312.8|2933
1624542300000|2021-06-24 13:45:00|2314.1|2313.8|2315.6|2315.3|2316.9|2316.6|2314.1|2313.8|1543
1624542600000|2021-06-24 13:50:00|2315.5|2315.2|2314.8|2314.5|2316.3|2316|2313.4|2313.1|1738
1624542900000|2021-06-24 13:55:00|2314.9|2314.6|2312.8|2312.5|2315.7|2315.4|2311.6|2311.3|1800
1624543200000|2021-06-24 14:00:00|2312.7|2312.4|2315.2|2314.9|2315.2|2314.9|2310.9|2310.6|2415
1624543500000|2021-06-24 14:05:00|2315.3|2315|2314.9|2314.6|2315.8|2315.5|2312.4|2312.1|1842
1624543800000|2021-06-24 14:10:00|2315|2314.7|2315.5|2315.2|2316.1|2315.8|2314.2|2313.9|1493
1624544100000|2021-06-24 14:15:00|2315.4|2315.1|2316.2|2315.9|2317.1|2316.8|2312.8|2312.5|1724
1624544400000|2021-06-24 14:20:00|2316|2315.7|2319|2318.7|2319.2|2318.9|2315.8|2315.5|1355
1624544700000|2021-06-24 14:25:00|2319.1|2318.8|2319.1|2318.8|2320|2319.7|2318.4|2318.1|1371
1624545000000|2021-06-24 14:30:00|2319.2|2318.9|2319.3|2319|2320.1|2319.8|2318|2317.7|984
1624545300000|2021-06-24 14:35:00|2319.2|2318.9|2318.3|2318|2319.3|2319|2317.1|2316.8|739
1624545600000|2021-06-24 14:40:00|2318.1|2317.8|2318.5|2318.2|2318.6|2318.3|2315|2314.7|1269
1624545900000|2021-06-24 14:45:00|2318.4|2318.1|2317.4|2317.1|2319.6|2319.3|2316.9|2316.6|877
1624546200000|2021-06-24 14:50:00|2317.5|2317.2|2317.3|2317|2318.3|2318|2316.6|2316.3|1079
1624546500000|2021-06-24 14:55:00|2317.2|2316.9|2317.2|2316.9|2317.9|2317.6|2315.6|2315.3|1227
1624546800000|2021-06-24 15:00:00|2317.3|2317|2320.1|2319.8|2320.3|2320|2317.2|2316.9|596
1624547100000|2021-06-24 15:05:00|2320|2319.7|2320.1|2319.8|2320.7|2320.4|2319.2|2318.9|703
1624547400000|2021-06-24 15:10:00|2320|2319.7|2319|2318.7|2320.5|2320.2|2318.8|2318.5|686
1624547700000|2021-06-24 15:15:00|2318.9|2318.6|2319.3|2319|2319.5|2319.2|2317.2|2316.9|664
1624548000000|2021-06-24 15:20:00|2319.4|2319.1|2319.8|2319.5|2320.2|2319.9|2318.7|2318.4|685
1624548300000|2021-06-24 15:25:00|2319.7|2319.4|2320.7|2320.4|2321|2320.7|2319.4|2319.1|607
1624548600000|2021-06-24 15:30:00|2320.8|2320.5|2322.4|2322.1|2322.6|2322.3|2319.6|2319.3|1332
1624548900000|2021-06-24 15:35:00|2322.5|2322.2|2322.6|2322.3|2323.2|2322.9|2321|2320.7|980
1624549200000|2021-06-24 15:40:00|2322.7|2322.4|2322.8|2322.5|2323.3|2323|2321.3|2321|826
1624549500000|2021-06-24 15:45:00|2322.7|2322.4|2322.1|2321.8|2322.9|2322.6|2321.2|2320.9|540
1624549800000|2021-06-24 15:50:00|2322.3|2322|2320.7|2320.4|2322.5|2322.2|2320.6|2320.3|604
1624550100000|2021-06-24 15:55:00|2320.8|2320.5|2321.9|2321.6|2322.4|2322.1|2320.7|2320.4|515
1624550400000|2021-06-24 16:00:00|2322|2321.7|2321.5|2321.2|2322.4|2322.1|2320.9|2320.6|394
1624550700000|2021-06-24 16:05:00|2321.4|2321.1|2321.1|2320.8|2322|2321.7|2320.7|2320.4|450
1624551000000|2021-06-24 16:10:00|2321|2320.7|2319.9|2319.6|2321.2|2320.9|2318.2|2317.9|1503
1624551300000|2021-06-24 16:15:00|2320|2319.7|2320.1|2319.8|2321|2320.7|2319.6|2319.3|643
1624551600000|2021-06-24 16:20:00|2320.2|2319.9|2322.1|2321.8|2322.1|2321.8|2320.1|2319.8|490
1624551900000|2021-06-24 16:25:00|2322|2321.7|2323.1|2322.8|2323.2|2322.9|2321.7|2321.4|711
1624552200000|2021-06-24 16:30:00|2323|2322.7|2322|2321.7|2323.1|2322.8|2321.3|2321|584
1624552500000|2021-06-24 16:35:00|2322.1|2321.8|2322.5|2322.2|2322.7|2322.4|2321.3|2321|800
1624552800000|2021-06-24 16:40:00|2322.4|2322.1|2324.4|2324.1|2325.2|2324.9|2322.3|2322|1439
1624553100000|2021-06-24 16:45:00|2324.5|2324.2|2325.3|2325|2327|2326.7|2324.3|2324|1567
1624553400000|2021-06-24 16:50:00|2325.4|2325.1|2324.9|2324.6|2325.7|2325.4|2324|2323.7|1008
1624553700000|2021-06-24 16:55:00|2324.8|2324.5|2323.3|2323|2325.1|2324.8|2322|2321.7|614
1624554000000|2021-06-24 17:00:00|2323.4|2323.1|2325.2|2324.9|2325.2|2324.9|2322.8|2322.5|399
1624554300000|2021-06-24 17:05:00|2325.1|2324.8|2323.7|2323.4|2326.1|2325.8|2323.6|2323.3|514
1624554600000|2021-06-24 17:10:00|2323.8|2323.5|2325.3|2325|2325.4|2325.1|2322.8|2322.5|582
1624554900000|2021-06-24 17:15:00|2325.4|2325.1|2322.7|2322.4|2325.8|2325.5|2322.4|2322.1|518
1624555200000|2021-06-24 17:20:00|2322.8|2322.5|2324.5|2324.2|2324.6|2324.3|2321.9|2321.6|855
1624555500000|2021-06-24 17:25:00|2324.4|2324.1|2323.8|2323.5|2325|2324.7|2323.4|2323.1|399
1624555800000|2021-06-24 17:30:00|2323.6|2323.3|2325.6|2325.3|2326|2325.7|2323.2|2322.9|548
1624556100000|2021-06-24 17:35:00|2325.7|2325.4|2325.4|2325.1|2326.2|2325.9|2324.4|2324.1|516
1624556400000|2021-06-24 17:40:00|2325.5|2325.2|2324.2|2323.9|2325.7|2325.4|2324.2|2323.9|621
1624556700000|2021-06-24 17:45:00|2324.3|2324|2324.5|2324.2|2325.3|2325|2322.8|2322.5|1364
1624557000000|2021-06-24 17:50:00|2324.6|2324.3|2326.4|2326.1|2326.7|2326.4|2322.9|2322.6|1700
1624557300000|2021-06-24 17:55:00|2326.5|2326.2|2327.3|2327|2327.4|2327.1|2325.8|2325.5|555
1624557600000|2021-06-24 18:00:00|2327.2|2326.9|2328.4|2328.1|2329.7|2329.4|2327|2326.7|1986
1624557900000|2021-06-24 18:05:00|2328.5|2328.2|2328.2|2327.9|2329.3|2329|2327.5|2327.2|662
1624558200000|2021-06-24 18:10:00|2328|2327.7|2328.9|2328.6|2329.7|2329.4|2327.6|2327.3|401
1624558500000|2021-06-24 18:15:00|2329|2328.7|2329.7|2329.4|2330.7|2330.4|2328.6|2328.3|880
1624558800000|2021-06-24 18:20:00|2329.5|2329.2|2329.9|2329.6|2331|2330.7|2329.5|2329.2|801
1624559100000|2021-06-24 18:25:00|2330|2329.7|2332|2331.7|2332.2|2331.9|2329.6|2329.3|625
1624559400000|2021-06-24 18:30:00|2332.1|2331.8|2332.3|2332|2332.8|2332.5|2331.5|2331.2|940
1624559700000|2021-06-24 18:35:00|2332.2|2331.9|2332.4|2332.1|2332.8|2332.5|2331.5|2331.2|542
1624560000000|2021-06-24 18:40:00|2332.2|2331.9|2332.6|2332.3|2332.9|2332.6|2331.6|2331.3|505
1624560300000|2021-06-24 18:45:00|2332.5|2332.2|2331.4|2331.1|2333.2|2332.9|2330.8|2330.5|701
1624560600000|2021-06-24 18:50:00|2331.5|2331.2|2331.7|2331.4|2332|2331.7|2330.5|2330.2|554
1624560900000|2021-06-24 18:55:00|2331.6|2331.3|2331.5|2331.2|2332.3|2332|2331.2|2330.9|507
1624561200000|2021-06-24 19:00:00|2331.4|2331.1|2330.2|2329.9|2332.5|2332.2|2330.2|2329.9|656
1624561500000|2021-06-24 19:05:00|2330.3|2330|2330.5|2330.2|2331.4|2331.1|2330.2|2329.9|597
1624561800000|2021-06-24 19:10:00|2330.6|2330.3|2334.2|2333.9|2334.4|2334.1|2330.3|2330|1380
1624562100000|2021-06-24 19:15:00|2334.1|2333.8|2334.3|2334|2334.6|2334.3|2332.1|2331.8|604
1624562400000|2021-06-24 19:20:00|2334.2|2333.9|2331.1|2330.8|2334.6|2334.3|2330.6|2330.3|1201
1624562700000|2021-06-24 19:25:00|2331|2330.7|2331.9|2331.6|2332.3|2332|2330.7|2330.4|673
1624563000000|2021-06-24 19:30:00|2331.8|2331.5|2332|2331.7|2332.7|2332.4|2330.7|2330.4|691
1624563300000|2021-06-24 19:35:00|2331.9|2331.6|2332.7|2332.4|2334|2333.7|2331.9|2331.6|903
1624563600000|2021-06-24 19:40:00|2332.6|2332.3|2332.8|2332.5|2333.3|2333|2331.4|2331.1|885
1624563900000|2021-06-24 19:45:00|2332.9|2332.6|2331.7|2331.4|2333.5|2333.2|2331.7|2331.4|790
1624564200000|2021-06-24 19:50:00|2331.5|2331.2|2333.3|2333|2334.2|2333.9|2331.5|2331.2|1820
1624564500000|2021-06-24 19:55:00|2333.4|2333.1|2335|2334.7|2335|2334.7|2331.4|2331.1|7215
1624564800000|2021-06-24 20:00:00|2335.2|2334.9|2335.5|2335.2|2336.1|2335.8|2333.6|2333.3|2376
1624565100000|2021-06-24 20:05:00|2335.7|2335.4|2336.1|2335.8|2336.4|2336.1|2335.2|2334.9|738
1624565400000|2021-06-24 20:10:00|2335.9|2335.6|2336.1|2335.3|2336.4|2336.1|2335.5|2335.2|652
1624565700000|2021-06-24 20:15:00|2336.2|2335.4|2336.1|2335.3|2336.2|2335.4|2336.1|2335.3|2
1624566000000|2021-06-24 20:20:00|2336|2335.2|2336.1|2335.3|2336.2|2335.4|2335.9|2335.1|0
1624566300000|2021-06-24 20:25:00|2336.2|2335.4|2336.2|2335.4|2336.3|2335.5|2336.1|2335.3|0
1624566600000|2021-06-24 20:30:00|2335.8|2335.5|2337.9|2337.6|2338.1|2337.8|2335.4|2335.1|476
1624566900000|2021-06-24 20:35:00|2338|2337.7|2338.8|2338.5|2339.8|2339.5|2337.7|2337.4|422
1624567200000|2021-06-24 20:40:00|2338.9|2338.6|2339.7|2339.4|2339.7|2339.4|2338.8|2338.5|202
1624567500000|2021-06-24 20:45:00|2339.6|2339.3|2340|2339.7|2340.2|2339.9|2339.5|2339.2|241
1624567800000|2021-06-24 20:50:00|2339.9|2339.6|2340.2|2339.9|2340.3|2340|2339.6|2339.3|97
1624568100000|2021-06-24 20:55:00|2340.1|2339.8|2340.7|2339.9|2340.8|2340.5|2339.9|2339.6|190
1624568400000|2021-06-24 21:00:00|2340.6|2339.8|2340.5|2339.7|2340.7|2339.9|2340.5|2339.7|0
1624568700000|2021-06-24 21:05:00|2340.6|2339.8|2340.7|2339.9|2340.8|2340|2340.6|2339.8|0
1624569000000|2021-06-24 21:10:00|2340.8|2340|2340.5|2339.7|2340.8|2340|2340.5|2339.7|0
1624569600000|2021-06-24 21:20:00|2340.6|2339.8|2340.3|2339.5|2340.6|2339.8|2340.2|2339.4|0
1624569900000|2021-06-24 21:25:00|2340.2|2339.4|2340.3|2339.5|2340.3|2339.5|2340.2|2339.4|0
1624570200000|2021-06-24 21:30:00|2340.2|2339.4|2340.2|2339.4|2340.3|2339.5|2340.2|2339.4|0
1624570800000|2021-06-24 21:40:00|2340.3|2339.5|2340.3|2339.5|2340.3|2339.5|2340.2|2339.4|0
1624571100000|2021-06-24 21:45:00|2340.2|2339.4|2340.3|2339.5|2340.3|2339.5|2340.2|2339.4|0
1624571400000|2021-06-24 21:50:00|2340.4|2339.6|2340.5|2339.7|2340.5|2339.7|2340.4|2339.6|0
1624571700000|2021-06-24 21:55:00|2340.6|2339.8|2340.5|2339.7|2340.7|2339.9|2340.4|2339.6|0
1624572000000|2021-06-24 22:00:00|2340.8|2340.5|2338.5|2338.2|2341|2340.7|2338.4|2338.1|286
1624572300000|2021-06-24 22:05:00|2338.6|2338.3|2338.2|2337.9|2338.9|2338.6|2337.6|2337.3|188
1624572600000|2021-06-24 22:10:00|2338.4|2338.1|2338.9|2338.6|2339.2|2338.9|2338|2337.7|79
1624572900000|2021-06-24 22:15:00|2338.8|2338.5|2338.6|2338.3|2339.1|2338.8|2338.2|2337.9|88
1624573200000|2021-06-24 22:20:00|2338.7|2338.4|2338.6|2338.3|2338.9|2338.6|2337.9|2337.6|50
1624573500000|2021-06-24 22:25:00|2338.7|2338.4|2340.3|2340|2340.4|2340.1|2338.7|2338.4|88
1624573800000|2021-06-24 22:30:00|2340.4|2340.1|2339.3|2339|2340.4|2340.1|2339.2|2338.9|34
1624574100000|2021-06-24 22:35:00|2339.2|2338.9|2339.5|2339.2|2339.5|2339.2|2339.2|2338.9|12
1624574400000|2021-06-24 22:40:00|2339.7|2339.4|2339.2|2338.9|2339.7|2339.4|2339.1|2338.8|16
1624574700000|2021-06-24 22:45:00|2339.3|2339|2338.7|2338.4|2339.3|2339|2338.6|2338.3|21
1624575000000|2021-06-24 22:50:00|2338.8|2338.5|2339.6|2339.3|2339.7|2339.4|2338.8|2338.5|14
1624575300000|2021-06-24 22:55:00|2339.5|2339.2|2339.9|2339.6|2340|2339.7|2339.3|2339|36
1624575600000|2021-06-24 23:00:00|2340|2339.7|2339.4|2339.1|2340.1|2339.8|2339.3|2339|44
1624575900000|2021-06-24 23:05:00|2339.3|2339|2339|2338.7|2339.4|2339.1|2338.2|2337.9|97
1624576200000|2021-06-24 23:10:00|2338.9|2338.6|2339|2338.7|2339.4|2339.1|2338.7|2338.4|22
1624576500000|2021-06-24 23:15:00|2338.9|2338.6|2338.9|2338.6|2339|2338.7|2338.3|2338|37
1624576800000|2021-06-24 23:20:00|2339.1|2338.8|2338.7|2338.4|2339.5|2339.2|2338.5|2338.2|144
1624577100000|2021-06-24 23:25:00|2338.8|2338.5|2338.7|2338.4|2338.8|2338.5|2338.6|2338.3|0
1624577400000|2021-06-24 23:30:00|2338.5|2338.2|2339|2338.7|2339.3|2339|2338.3|2338|75
1624577700000|2021-06-24 23:35:00|2339.1|2338.8|2339|2338.7|2339.5|2339.2|2338.8|2338.5|43
1624578000000|2021-06-24 23:40:00|2339.1|2338.8|2338.7|2338.4|2339.2|2338.9|2338.6|2338.3|18
1624578300000|2021-06-24 23:45:00|2338.8|2338.5|2340|2339.7|2340.1|2339.8|2338.8|2338.5|38
1624578600000|2021-06-24 23:50:00|2339.9|2339.6|2339.5|2339.2|2340.7|2340.4|2339.3|2339|65
1624578900000|2021-06-24 23:55:00|2339.4|2339.1|2339.3|2339|2340.1|2339.8|2339|2338.7|62
1624579200000|2021-06-25 00:00:00|2339.2|2338.9|2339.7|2339.4|2340.3|2340|2339|2338.7|44
1624579500000|2021-06-25 00:05:00|2339.8|2339.5|2339.1|2338.8|2340|2339.7|2338.6|2338.3|40
1624579800000|2021-06-25 00:10:00|2339|2338.7|2338.5|2338.2|2339.1|2338.8|2338.1|2337.8|56
1624580100000|2021-06-25 00:15:00|2338.6|2338.3|2338|2337.7|2338.8|2338.5|2337.5|2337.2|101
1624580400000|2021-06-25 00:20:00|2338.1|2337.8|2338.7|2338.4|2338.8|2338.5|2337.8|2337.5|38
1624580700000|2021-06-25 00:25:00|2338.8|2338.5|2339.3|2339|2339.4|2339.1|2338.7|2338.4|46
1624581000000|2021-06-25 00:30:00|2339.2|2338.9|2338|2337.7|2339.3|2339|2338|2337.7|43
1624581300000|2021-06-25 00:35:00|2338.1|2337.8|2338.5|2338.2|2339.1|2338.8|2337.9|2337.6|51
1624581600000|2021-06-25 00:40:00|2338.6|2338.3|2338.5|2338.2|2338.8|2338.5|2338.1|2337.8|17
1624581900000|2021-06-25 00:45:00|2338.4|2338.1|2338.2|2337.9|2338.7|2338.4|2337.7|2337.4|68
1624582200000|2021-06-25 00:50:00|2338.1|2337.8|2338|2337.7|2338.6|2338.3|2337.9|2337.6|80
1624582500000|2021-06-25 00:55:00|2337.9|2337.6|2337.6|2337.3|2338.2|2337.9|2337.1|2336.8|109
1624582800000|2021-06-25 01:00:00|2337.5|2337.2|2337.5|2337.2|2338.3|2338|2337|2336.7|141
1624583100000|2021-06-25 01:05:00|2337.4|2337.1|2337.4|2337.1|2337.7|2337.4|2337.1|2336.8|63
1624583400000|2021-06-25 01:10:00|2337.3|2337|2338.2|2337.9|2338.2|2337.9|2337|2336.7|70
1624583700000|2021-06-25 01:15:00|2338.1|2337.8|2337.7|2337.4|2338.2|2337.9|2337.4|2337.1|28
1624584000000|2021-06-25 01:20:00|2337.8|2337.5|2336|2335.7|2337.8|2337.5|2336|2335.7|77
1624584300000|2021-06-25 01:25:00|2336.1|2335.8|2336.4|2336.1|2336.9|2336.6|2336.1|2335.8|99
1624584600000|2021-06-25 01:30:00|2336.5|2336.2|2337.9|2337.6|2337.9|2337.6|2336.3|2336|53
1624584900000|2021-06-25 01:35:00|2338|2337.7|2337.7|2337.4|2338.2|2337.9|2337.4|2337.1|40
1624585200000|2021-06-25 01:40:00|2337.8|2337.5|2338.3|2338|2339|2338.7|2337.8|2337.5|74
1624585500000|2021-06-25 01:45:00|2338.2|2337.9|2337.3|2337|2338.2|2337.9|2337|2336.7|52
1624585800000|2021-06-25 01:50:00|2337.4|2337.1|2337.3|2337|2337.8|2337.5|2337.1|2336.8|65
1624586100000|2021-06-25 01:55:00|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2336.4|2336.1|70
1624586400000|2021-06-25 02:00:00|2337.2|2336.9|2336.8|2336.5|2337.3|2337|2336.5|2336.2|30
1624586700000|2021-06-25 02:05:00|2336.9|2336.6|2337|2336.7|2337.3|2337|2336.3|2336|69
1624587000000|2021-06-25 02:10:00|2337.1|2336.8|2337.3|2337|2337.6|2337.3|2336.8|2336.5|54
1624587300000|2021-06-25 02:15:00|2337.4|2337.1|2336.9|2336.6|2337.7|2337.4|2336.6|2336.3|33
1624587600000|2021-06-25 02:20:00|2337|2336.7|2337.7|2337.4|2337.8|2337.5|2337|2336.7|26
1624587900000|2021-06-25 02:25:00|2337.9|2337.6|2338|2337.7|2338.1|2337.8|2337.7|2337.4|47
1624588200000|2021-06-25 02:30:00|2338.1|2337.8|2337.7|2337.4|2338.1|2337.8|2337.4|2337.1|19
1624588500000|2021-06-25 02:35:00|2337.6|2337.3|2337.4|2337.1|2337.8|2337.5|2337.3|2337|13
1624588800000|2021-06-25 02:40:00|2337.3|2337|2337.1|2336.8|2337.4|2337.1|2336.7|2336.4|8
1624589100000|2021-06-25 02:45:00|2337.2|2336.9|2337.4|2337.1|2337.6|2337.3|2337.1|2336.8|14
1624589400000|2021-06-25 02:50:00|2337.3|2337|2337|2336.7|2337.4|2337.1|2336.9|2336.6|8
1624589700000|2021-06-25 02:55:00|2336.9|2336.6|2337.5|2337.2|2337.5|2337.2|2336.9|2336.6|14
1624590000000|2021-06-25 03:00:00|2337.6|2337.3|2337|2336.7|2337.9|2337.6|2337|2336.7|22
1624590300000|2021-06-25 03:05:00|2337.1|2336.8|2337.2|2336.9|2337.5|2337.2|2337|2336.7|15
1624590600000|2021-06-25 03:10:00|2337.3|2337|2337.6|2337.3|2337.9|2337.6|2336.9|2336.6|19
1624590900000|2021-06-25 03:15:00|2337.5|2337.2|2338.1|2337.8|2338.3|2338|2337.4|2337.1|16
1624591200000|2021-06-25 03:20:00|2338|2337.7|2338|2337.7|2338.3|2338|2337.9|2337.6|9
1624591500000|2021-06-25 03:25:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2337.6|2337.3|10
1624591800000|2021-06-25 03:30:00|2338.2|2337.9|2337.6|2337.3|2338.2|2337.9|2337.5|2337.2|15
1624592100000|2021-06-25 03:35:00|2337.7|2337.4|2338.7|2338.4|2338.7|2338.4|2337.7|2337.4|22
1624592400000|2021-06-25 03:40:00|2338.6|2338.3|2339.3|2339|2339.5|2339.2|2338.4|2338.1|32
1624592700000|2021-06-25 03:45:00|2339.4|2339.1|2339.2|2338.9|2339.5|2339.2|2339|2338.7|13
1624593000000|2021-06-25 03:50:00|2339.3|2339|2339|2338.7|2339.4|2339.1|2338.9|2338.6|17
1624593300000|2021-06-25 03:55:00|2339.1|2338.8|2339.3|2339|2339.5|2339.2|2338.9|2338.6|20
1624593600000|2021-06-25 04:00:00|2339.4|2339.1|2339.7|2339.4|2339.7|2339.4|2339.3|2339|34
1624593900000|2021-06-25 04:05:00|2339.6|2339.3|2339.1|2338.8|2339.7|2339.4|2339|2338.7|20
1624594200000|2021-06-25 04:10:00|2339.2|2338.9|2339.2|2338.9|2339.5|2339.2|2338.9|2338.6|31
1624594500000|2021-06-25 04:15:00|2339.1|2338.8|2339.9|2339.6|2339.9|2339.6|2339.1|2338.8|57
1624594800000|2021-06-25 04:20:00|2339.8|2339.5|2339.6|2339.3|2339.9|2339.6|2339.5|2339.2|32
1624595100000|2021-06-25 04:25:00|2339.7|2339.4|2338.4|2338.1|2339.7|2339.4|2338.4|2338.1|99
1624595400000|2021-06-25 04:30:00|2338.2|2337.9|2337.5|2337.2|2338.2|2337.9|2337.5|2337.2|39
1624595700000|2021-06-25 04:35:00|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.4|2337.1|12
1624596000000|2021-06-25 04:40:00|2337.7|2337.4|2337.9|2337.6|2338.1|2337.8|2337.6|2337.3|26
1624596300000|2021-06-25 04:45:00|2337.6|2337.3|2338.1|2337.8|2338.3|2338|2337.6|2337.3|35
1624596600000|2021-06-25 04:50:00|2338.2|2337.9|2338.1|2337.8|2338.2|2337.9|2337.8|2337.5|11
1624596900000|2021-06-25 04:55:00|2338.2|2337.9|2337.8|2337.5|2338.2|2337.9|2337.7|2337.4|7
1624597200000|2021-06-25 05:00:00|2337.9|2337.6|2338.6|2338.3|2338.8|2338.5|2337.9|2337.6|42
1624597500000|2021-06-25 05:05:00|2338.5|2338.2|2338.2|2337.9|2338.7|2338.4|2338.2|2337.9|13
1624597800000|2021-06-25 05:10:00|2338.3|2338|2337.9|2337.6|2338.6|2338.3|2337.8|2337.5|11
1624598100000|2021-06-25 05:15:00|2337.8|2337.5|2337.5|2337.2|2337.9|2337.6|2337.2|2336.9|36
1624598400000|2021-06-25 05:20:00|2337.7|2337.4|2337.6|2337.3|2337.9|2337.6|2337.2|2336.9|17
1624598700000|2021-06-25 05:25:00|2337.5|2337.2|2337.9|2337.6|2338|2337.7|2337.4|2337.1|12
1624599000000|2021-06-25 05:30:00|2337.6|2337.3|2338|2337.7|2338.3|2338|2337.3|2337|19
1624599300000|2021-06-25 05:35:00|2337.9|2337.6|2337.3|2337|2338|2337.7|2337.2|2336.9|11
1624599600000|2021-06-25 05:40:00|2337.2|2336.9|2337.8|2337.5|2337.8|2337.5|2337.2|2336.9|16
1624599900000|2021-06-25 05:45:00|2337.7|2337.4|2338.2|2337.9|2338.4|2338.1|2337.7|2337.4|16
1624600200000|2021-06-25 05:50:00|2338.3|2338|2338.4|2338.1|2338.4|2338.1|2338.1|2337.8|10
1624600500000|2021-06-25 05:55:00|2338.5|2338.2|2338.6|2338.3|2338.9|2338.6|2338.1|2337.8|37
1624600800000|2021-06-25 06:00:00|2338.7|2338.4|2337.3|2337|2339.2|2338.9|2337.3|2337|35
1624601100000|2021-06-25 06:05:00|2337.1|2336.8|2337.8|2337.5|2338.2|2337.9|2337|2336.7|47
1624601400000|2021-06-25 06:10:00|2337.9|2337.6|2337.9|2337.6|2338.1|2337.8|2336.7|2336.4|35
1624601700000|2021-06-25 06:15:00|2337.8|2337.5|2337.5|2337.2|2338|2337.7|2337|2336.7|41
1624602000000|2021-06-25 06:20:00|2337.4|2337.1|2337.1|2336.8|2338|2337.7|2337.1|2336.8|12
1624602300000|2021-06-25 06:25:00|2337.2|2336.9|2337.1|2336.8|2337.3|2337|2336.6|2336.3|16
1624602600000|2021-06-25 06:30:00|2337|2336.7|2336.8|2336.5|2337.3|2337|2336.5|2336.2|60
1624602900000|2021-06-25 06:35:00|2336.9|2336.6|2336.6|2336.3|2337.3|2337|2336.4|2336.1|82
1624603200000|2021-06-25 06:40:00|2336.5|2336.2|2336.3|2336|2337.1|2336.8|2336.3|2336|23
1624603500000|2021-06-25 06:45:00|2336.2|2335.9|2335.9|2335.6|2336.6|2336.3|2335.7|2335.4|36
1624603800000|2021-06-25 06:50:00|2335.8|2335.5|2336.3|2336|2336.4|2336.1|2335.8|2335.5|6
1624604100000|2021-06-25 06:55:00|2336.2|2335.9|2335.8|2335.5|2336.3|2336|2335|2334.7|73
1624604400000|2021-06-25 07:00:00|2335.5|2335.2|2335.7|2335.4|2336.3|2336|2334.9|2334.6|84
1624604700000|2021-06-25 07:05:00|2335.6|2335.3|2335.5|2335.2|2336.4|2336.1|2335.4|2335.1|77
1624605000000|2021-06-25 07:10:00|2335.4|2335.1|2335.2|2334.9|2335.9|2335.6|2335.1|2334.8|45
1624605300000|2021-06-25 07:15:00|2335.1|2334.8|2332.8|2332.5|2335.1|2334.8|2332.8|2332.5|165
1624605600000|2021-06-25 07:20:00|2332.7|2332.4|2332|2331.7|2333.3|2333|2331.6|2331.3|134
1624605900000|2021-06-25 07:25:00|2331.9|2331.6|2334.7|2334.4|2335.2|2334.9|2331.6|2331.3|150
1624606200000|2021-06-25 07:30:00|2334.6|2334.3|2334.8|2334.5|2335.4|2335.1|2334|2333.7|73
1624606500000|2021-06-25 07:35:00|2334.7|2334.4|2335.3|2335|2335.4|2335.1|2334.3|2334|31
1624606800000|2021-06-25 07:40:00|2335.2|2334.9|2336|2335.7|2336.2|2335.9|2335.2|2334.9|40
1624607100000|2021-06-25 07:45:00|2335.9|2335.6|2336.7|2336.4|2336.8|2336.5|2335.8|2335.5|31
1624607400000|2021-06-25 07:50:00|2336.5|2336.2|2336.5|2336.2|2336.8|2336.5|2335.7|2335.4|22
1624607700000|2021-06-25 07:55:00|2336.6|2336.3|2335.9|2335.6|2336.6|2336.3|2335.8|2335.5|25
1624608000000|2021-06-25 08:00:00|2335.8|2335.5|2335.2|2334.9|2336.2|2335.9|2335.2|2334.9|29
1624608300000|2021-06-25 08:05:00|2335.5|2335.2|2335.5|2335.2|2335.5|2335.2|2334|2333.7|41
1624608600000|2021-06-25 08:10:00|2335.4|2335.1|2335.7|2335.4|2335.7|2335.4|2334.7|2334.4|29
1624608900000|2021-06-25 08:15:00|2335.6|2335.3|2336.4|2336.1|2336.5|2336.2|2334.7|2334.4|34
1624609200000|2021-06-25 08:20:00|2336.3|2336|2335.8|2335.5|2336.5|2336.2|2335.7|2335.4|47
1624609500000|2021-06-25 08:25:00|2335.9|2335.6|2336.2|2335.9|2336.2|2335.9|2334.9|2334.6|138
1624609800000|2021-06-25 08:30:00|2336.3|2336|2336.6|2336.3|2337|2336.7|2336|2335.7|71
1624610100000|2021-06-25 08:35:00|2336.7|2336.4|2336.1|2335.8|2337.1|2336.8|2336.1|2335.8|49
1624610400000|2021-06-25 08:40:00|2336|2335.7|2336.1|2335.8|2336.6|2336.3|2335.8|2335.5|26
1624610700000|2021-06-25 08:45:00|2336|2335.7|2336.7|2336.4|2336.7|2336.4|2335.9|2335.6|4
1624611000000|2021-06-25 08:50:00|2336.6|2336.3|2336.6|2336.3|2337.2|2336.9|2336.3|2336|23
1624611300000|2021-06-25 08:55:00|2336.7|2336.4|2336.4|2336.1|2336.8|2336.5|2336.2|2335.9|11
1624611600000|2021-06-25 09:00:00|2336.3|2336|2335.8|2335.5|2336.4|2336.1|2335.3|2335|77
1624611900000|2021-06-25 09:05:00|2335.9|2335.6|2335.7|2335.4|2336.5|2336.2|2335.4|2335.1|45
1624612200000|2021-06-25 09:10:00|2335.6|2335.3|2335.5|2335.2|2335.6|2335.3|2335|2334.7|34
1624612500000|2021-06-25 09:15:00|2335.4|2335.1|2334.5|2334.2|2335.7|2335.4|2334.3|2334|54
1624612800000|2021-06-25 09:20:00|2334.6|2334.3|2335.3|2335|2335.5|2335.2|2334.4|2334.1|25
1624613100000|2021-06-25 09:25:00|2335.2|2334.9|2335.6|2335.3|2335.7|2335.4|2334.9|2334.6|9
1624613400000|2021-06-25 09:30:00|2335.7|2335.4|2335.9|2335.6|2336.3|2336|2335.3|2335|15
1624613700000|2021-06-25 09:35:00|2335.8|2335.5|2336.4|2336.1|2336.5|2336.2|2335.5|2335.2|17
1624614000000|2021-06-25 09:40:00|2336.3|2336|2337.1|2336.8|2337.6|2337.3|2336|2335.7|96
1624614300000|2021-06-25 09:45:00|2337|2336.7|2337.2|2336.9|2337.4|2337.1|2336.8|2336.5|28
1624614600000|2021-06-25 09:50:00|2337.1|2336.8|2337.4|2337.1|2337.7|2337.4|2336.7|2336.4|71
1624614900000|2021-06-25 09:55:00|2337.5|2337.2|2336.8|2336.5|2337.6|2337.3|2336.4|2336.1|50
1624615200000|2021-06-25 10:00:00|2336.7|2336.4|2335.7|2335.4|2336.9|2336.6|2335.7|2335.4|20
1624615500000|2021-06-25 10:05:00|2335.6|2335.3|2335.7|2335.4|2336.1|2335.8|2335.5|2335.2|39
1624615800000|2021-06-25 10:10:00|2335.8|2335.5|2335.7|2335.4|2335.9|2335.6|2335.3|2335|54
1624616100000|2021-06-25 10:15:00|2335.8|2335.5|2336.5|2336.2|2336.7|2336.4|2335.7|2335.4|47
1624616400000|2021-06-25 10:20:00|2336.6|2336.3|2336.5|2336.2|2337.1|2336.8|2336.5|2336.2|28
1624616700000|2021-06-25 10:25:00|2336.6|2336.3|2336.4|2336.1|2336.8|2336.5|2335.7|2335.4|37
1624617000000|2021-06-25 10:30:00|2336.6|2336.3|2336.9|2336.6|2337.1|2336.8|2336.5|2336.2|28
1624617300000|2021-06-25 10:35:00|2337.2|2336.9|2338.6|2338.3|2338.9|2338.6|2337.1|2336.8|254
1624617600000|2021-06-25 10:40:00|2338.5|2338.2|2338.3|2338|2338.5|2338.2|2337.8|2337.5|38
1624617900000|2021-06-25 10:45:00|2338.2|2337.9|2338.1|2337.8|2338.4|2338.1|2337.8|2337.5|22
1624618200000|2021-06-25 10:50:00|2338.2|2337.9|2338.3|2338|2338.7|2338.4|2337.8|2337.5|53
1624618500000|2021-06-25 10:55:00|2338.4|2338.1|2338.5|2338.2|2339|2338.7|2338.4|2338.1|53
1624618800000|2021-06-25 11:00:00|2338.9|2338.6|2338.5|2338.2|2339.1|2338.8|2338.4|2338.1|71
1624619100000|2021-06-25 11:05:00|2338.3|2338|2337.7|2337.4|2338.3|2338|2337.6|2337.3|49
1624619400000|2021-06-25 11:10:00|2337.6|2337.3|2337.5|2337.2|2338|2337.7|2337.3|2337|50
1624619700000|2021-06-25 11:15:00|2337.6|2337.3|2337.6|2337.3|2337.7|2337.4|2337.3|2337|43
1624620000000|2021-06-25 11:20:00|2337.7|2337.4|2338.4|2338.1|2338.4|2338.1|2337.6|2337.3|46
1624620300000|2021-06-25 11:25:00|2338.3|2338|2338.1|2337.8|2338.6|2338.3|2338|2337.7|30
1624620600000|2021-06-25 11:30:00|2338.2|2337.9|2336.8|2336.5|2338.2|2337.9|2336.4|2336.1|240
1624620900000|2021-06-25 11:35:00|2336.7|2336.4|2337.6|2337.3|2337.7|2337.4|2336.6|2336.3|89
1624621200000|2021-06-25 11:40:00|2337.5|2337.2|2337.8|2337.5|2338|2337.7|2336.8|2336.5|73
1624621500000|2021-06-25 11:45:00|2337.9|2337.6|2337.4|2337.1|2337.9|2337.6|2336.9|2336.6|88
1624621800000|2021-06-25 11:50:00|2337.5|2337.2|2336.4|2336.1|2337.6|2337.3|2336.4|2336.1|77
1624622100000|2021-06-25 11:55:00|2336.3|2336|2336|2335.7|2336.3|2336|2335.3|2335|106
1624622400000|2021-06-25 12:00:00|2335.9|2335.6|2336.9|2336.6|2337.2|2336.9|2335.6|2335.3|109
1624622700000|2021-06-25 12:05:00|2336.8|2336.5|2336.5|2336.2|2337.2|2336.9|2336.5|2336.2|74
1624623000000|2021-06-25 12:10:00|2336.7|2336.4|2336.5|2336.2|2336.8|2336.5|2336.2|2335.9|73
1624623300000|2021-06-25 12:15:00|2336.6|2336.3|2336.6|2336.3|2336.7|2336.4|2336.3|2336|72
1624623600000|2021-06-25 12:20:00|2336.7|2336.4|2337|2336.7|2337.2|2336.9|2336.5|2336.2|149
1624623900000|2021-06-25 12:25:00|2337.1|2336.8|2336.3|2336|2337.3|2337|2336.2|2335.9|130
1624624200000|2021-06-25 12:30:00|2336.4|2336.1|2340.3|2340|2341.5|2341.2|2336|2335.7|867
1624624500000|2021-06-25 12:35:00|2340.2|2339.9|2339.4|2339.1|2341.1|2340.8|2339.4|2339.1|289
1624624800000|2021-06-25 12:40:00|2339.6|2339.3|2340.4|2340.1|2340.7|2340.4|2339.4|2339.1|206
1624625100000|2021-06-25 12:45:00|2340.3|2340|2340.9|2340.6|2341.1|2340.8|2339.9|2339.6|210
1624625400000|2021-06-25 12:50:00|2340.8|2340.5|2340.6|2340.3|2341.2|2340.9|2340.4|2340.1|115
1624625700000|2021-06-25 12:55:00|2340.7|2340.4|2340.5|2340.2|2340.9|2340.6|2340.1|2339.8|227
1624626000000|2021-06-25 13:00:00|2340.4|2340.1|2341.4|2341.1|2341.7|2341.4|2340.3|2340|270
1624626300000|2021-06-25 13:05:00|2341.3|2341|2341.3|2341|2341.6|2341.3|2340.8|2340.5|129
1624626600000|2021-06-25 13:10:00|2341.4|2341.1|2341.2|2340.9|2342|2341.7|2340.8|2340.5|210
1624626900000|2021-06-25 13:15:00|2341.3|2341|2339.6|2339.3|2341.3|2341|2339.3|2339|410
1624627200000|2021-06-25 13:20:00|2339.7|2339.4|2339.1|2338.8|2339.7|2339.4|2338.7|2338.4|290
1624627500000|2021-06-25 13:25:00|2339|2338.7|2338.4|2338.1|2339.3|2339|2338.2|2337.9|373
1624627800000|2021-06-25 13:30:00|2338.7|2338.4|2335.2|2334.9|2341.3|2341|2334.9|2334.6|4496
1624628100000|2021-06-25 13:35:00|2335.4|2335.1|2338.8|2338.5|2339.1|2338.8|2334.5|2334.2|2761
1624628400000|2021-06-25 13:40:00|2338.7|2338.4|2340.8|2340.5|2342|2341.7|2338.4|2338.1|2257
1624628700000|2021-06-25 13:45:00|2340.7|2340.4|2342.3|2342|2345.4|2345.1|2340.4|2340.1|2543
1624629000000|2021-06-25 13:50:00|2342|2341.7|2340.3|2340|2346|2345.7|2340.3|2340|3052
1624629300000|2021-06-25 13:55:00|2340.2|2339.9|2337.4|2337.1|2340.8|2340.5|2336.5|2336.2|2791
1624629600000|2021-06-25 14:00:00|2337.2|2336.9|2338.1|2337.8|2339.5|2339.2|2333.6|2333.3|3172
1624629900000|2021-06-25 14:05:00|2338|2337.7|2341.3|2341|2342.9|2342.6|2337.6|2337.3|2111
1624630200000|2021-06-25 14:10:00|2341.4|2341.1|2342.5|2342.2|2343.9|2343.6|2341.1|2340.8|1877
1624630500000|2021-06-25 14:15:00|2342.4|2342.1|2346|2345.7|2346.1|2345.8|2342.1|2341.8|1765
1624630800000|2021-06-25 14:20:00|2346.1|2345.8|2342.8|2342.5|2346.1|2345.8|2342|2341.7|1587
1624631100000|2021-06-25 14:25:00|2342.6|2342.3|2342.2|2341.9|2343.5|2343.2|2340|2339.7|1480
1624631400000|2021-06-25 14:30:00|2342.1|2341.8|2344|2343.7|2345.5|2345.2|2342.1|2341.8|1286
1624631700000|2021-06-25 14:35:00|2344.1|2343.8|2341.8|2341.5|2344.2|2343.9|2341.4|2341.1|1123
1624632000000|2021-06-25 14:40:00|2341.7|2341.4|2341|2340.7|2342.3|2342|2339.7|2339.4|1479
1624632300000|2021-06-25 14:45:00|2340.9|2340.6|2343.2|2342.9|2343.2|2342.9|2340.4|2340.1|866
1624632600000|2021-06-25 14:50:00|2343.1|2342.8|2343.4|2343.1|2344.2|2343.9|2341.3|2341|989
1624632900000|2021-06-25 14:55:00|2343.5|2343.2|2339.9|2339.6|2343.7|2343.4|2339.8|2339.5|1160
1624633200000|2021-06-25 15:00:00|2339.8|2339.5|2342.2|2341.9|2342.9|2342.6|2339.8|2339.5|844
1624633500000|2021-06-25 15:05:00|2342.3|2342|2341|2340.7|2342.7|2342.4|2339.9|2339.6|846
1624633800000|2021-06-25 15:10:00|2340.9|2340.6|2341.9|2341.6|2342.7|2342.4|2340.3|2340|770
1624634100000|2021-06-25 15:15:00|2341.8|2341.5|2342.6|2342.3|2343.6|2343.3|2341.2|2340.9|657
1624634400000|2021-06-25 15:20:00|2342.5|2342.2|2343.6|2343.3|2343.6|2343.3|2342|2341.7|684
1624634700000|2021-06-25 15:25:00|2343.5|2343.2|2344.8|2344.5|2345.3|2345|2343.4|2343.1|848
1624635000000|2021-06-25 15:30:00|2344.9|2344.6|2344.7|2344.4|2345.4|2345.1|2344.4|2344.1|817
1624635300000|2021-06-25 15:35:00|2344.6|2344.3|2345.1|2344.8|2345.6|2345.3|2344.1|2343.8|627
1624635600000|2021-06-25 15:40:00|2345|2344.7|2343.9|2343.6|2345.2|2344.9|2343.7|2343.4|688
1624635900000|2021-06-25 15:45:00|2343.8|2343.5|2344.1|2343.8|2344.8|2344.5|2343.6|2343.3|554
1624636200000|2021-06-25 15:50:00|2344|2343.7|2344.7|2344.4|2345|2344.7|2343.8|2343.5|502
1624636500000|2021-06-25 15:55:00|2344.6|2344.3|2344.9|2344.6|2345.4|2345.1|2344.4|2344.1|474
1624636800000|2021-06-25 16:00:00|2345|2344.7|2346.1|2345.8|2346.3|2346|2345|2344.7|604
1624637100000|2021-06-25 16:05:00|2346.2|2345.9|2346.8|2346.5|2347.4|2347.1|2345.7|2345.4|753
1624637400000|2021-06-25 16:10:00|2346.9|2346.6|2344.8|2344.5|2346.9|2346.6|2344.5|2344.2|1003
1624637700000|2021-06-25 16:15:00|2345|2344.7|2344.9|2344.6|2346.3|2346|2343.5|2343.2|1741
1624638000000|2021-06-25 16:20:00|2344.8|2344.5|2343.6|2343.3|2345.7|2345.4|2343.5|2343.2|842
1624638300000|2021-06-25 16:25:00|2343.7|2343.4|2340.8|2340.5|2343.8|2343.5|2340.7|2340.4|1025
1624638600000|2021-06-25 16:30:00|2340.9|2340.6|2343.8|2343.5|2344.1|2343.8|2340.9|2340.6|589
1624638900000|2021-06-25 16:35:00|2343.7|2343.4|2344|2343.7|2344.2|2343.9|2342.9|2342.6|527
1624639200000|2021-06-25 16:40:00|2344.4|2344.1|2344.9|2344.6|2345.4|2345.1|2344.3|2344|780
1624639500000|2021-06-25 16:45:00|2345|2344.7|2344.3|2344|2345.4|2345.1|2343.8|2343.5|601
1624639800000|2021-06-25 16:50:00|2344.4|2344.1|2343.6|2343.3|2344.8|2344.5|2343.2|2342.9|556
1624640100000|2021-06-25 16:55:00|2343.5|2343.2|2344.9|2344.6|2345|2344.7|2343.2|2342.9|693
1624640400000|2021-06-25 17:00:00|2344.8|2344.5|2343.2|2342.9|2344.8|2344.5|2342.8|2342.5|597
1624640700000|2021-06-25 17:05:00|2343.3|2343|2342.9|2342.6|2344.2|2343.9|2342.7|2342.4|489
1624641000000|2021-06-25 17:10:00|2342.8|2342.5|2341.9|2341.6|2343.1|2342.8|2341.5|2341.2|764
1624641300000|2021-06-25 17:15:00|2341.8|2341.5|2343.4|2343.1|2344.3|2344|2341.2|2340.9|1039
1624641600000|2021-06-25 17:20:00|2343.5|2343.2|2342.8|2342.5|2344.2|2343.9|2342.6|2342.3|539
1624641900000|2021-06-25 17:25:00|2342.7|2342.4|2343|2342.7|2343.3|2343|2342|2341.7|490
1624642200000|2021-06-25 17:30:00|2342.8|2342.5|2342.4|2342.1|2343|2342.7|2340.5|2340.2|774
1624642500000|2021-06-25 17:35:00|2342.3|2342|2341.3|2341|2342.4|2342.1|2341|2340.7|557
1624642800000|2021-06-25 17:40:00|2341.1|2340.8|2342.3|2342|2342.8|2342.5|2340.7|2340.4|600
1624643100000|2021-06-25 17:45:00|2342.4|2342.1|2342.3|2342|2343.2|2342.9|2341.9|2341.6|615
1624643400000|2021-06-25 17:50:00|2342|2341.7|2342.7|2342.4|2342.7|2342.4|2341.4|2341.1|533
1624643700000|2021-06-25 17:55:00|2342.6|2342.3|2343|2342.7|2343.6|2343.3|2342.1|2341.8|606
1624644000000|2021-06-25 18:00:00|2343.1|2342.8|2342.9|2342.6|2343.2|2342.9|2342.2|2341.9|602
1624644300000|2021-06-25 18:05:00|2342.8|2342.5|2342.7|2342.4|2343.7|2343.4|2342.4|2342.1|569
1624644600000|2021-06-25 18:10:00|2342.8|2342.5|2343.7|2343.4|2344.3|2344|2342.7|2342.4|574
1624644900000|2021-06-25 18:15:00|2343.6|2343.3|2342.2|2341.9|2343.6|2343.3|2342.1|2341.8|501
1624645200000|2021-06-25 18:20:00|2342.3|2342|2342.6|2342.3|2343.1|2342.8|2341.9|2341.6|500
1624645500000|2021-06-25 18:25:00|2342.5|2342.2|2342.5|2342.2|2342.9|2342.6|2341.8|2341.5|662
1624645800000|2021-06-25 18:30:00|2342.4|2342.1|2344.3|2344|2344.5|2344.2|2342|2341.7|876
1624646100000|2021-06-25 18:35:00|2344.2|2343.9|2346.6|2346.3|2346.6|2346.3|2344.1|2343.8|1034
1624646400000|2021-06-25 18:40:00|2346.5|2346.2|2345.6|2345.3|2347.2|2346.9|2344.9|2344.6|1455
1624646700000|2021-06-25 18:45:00|2345.5|2345.2|2346.3|2346|2346.3|2346|2345|2344.7|775
1624647000000|2021-06-25 18:50:00|2346.4|2346.1|2347|2346.7|2347.1|2346.8|2346.1|2345.8|953
1624647300000|2021-06-25 18:55:00|2347.2|2346.9|2349.1|2348.8|2349.3|2349|2347|2346.7|1622
1624647600000|2021-06-25 19:00:00|2348.8|2348.5|2349.3|2349|2350.4|2350.1|2348.3|2348|1221
1624647900000|2021-06-25 19:05:00|2349.4|2349.1|2348.9|2348.6|2349.6|2349.3|2348|2347.7|1436
1624648200000|2021-06-25 19:10:00|2349|2348.7|2350.3|2350|2350.3|2350|2348.8|2348.5|1699
1624648500000|2021-06-25 19:15:00|2350.2|2349.9|2350|2349.7|2351.1|2350.8|2349.8|2349.5|1881
1624648800000|2021-06-25 19:20:00|2350.1|2349.8|2349.2|2348.9|2350.2|2349.9|2348.5|2348.2|1703
1624649100000|2021-06-25 19:25:00|2349.1|2348.8|2349.2|2348.9|2349.8|2349.5|2348.8|2348.5|1183
1624649400000|2021-06-25 19:30:00|2349.1|2348.8|2345.6|2345.3|2349.4|2349.1|2345.6|2345.3|2523
1624649700000|2021-06-25 19:35:00|2345.5|2345.2|2345.5|2345.2|2347|2346.7|2345.2|2344.9|1849
1624650000000|2021-06-25 19:40:00|2345.6|2345.3|2345.5|2345.2|2347.5|2347.2|2345.5|2345.2|1861
1624650300000|2021-06-25 19:45:00|2345.6|2345.3|2345.7|2345.4|2346.8|2346.5|2344.8|2344.5|2798
1624650600000|2021-06-25 19:50:00|2345.3|2345|2337.2|2336.9|2345.3|2345|2336.7|2336.4|7885
1624650900000|2021-06-25 19:55:00|2337.3|2337|2334|2333.7|2339.6|2339.3|2334|2333.7|21854
1624651200000|2021-06-25 20:00:00|2333.9|2333.6|2330.8|2330.5|2337.1|2336.8|2329.8|2329.5|10449
1624651500000|2021-06-25 20:05:00|2330.7|2330.4|2331.4|2331.1|2331.9|2331.6|2330.5|2330.2|3118
1624651800000|2021-06-25 20:10:00|2331.2|2330.9|2333.8|2333|2333.9|2333.3|2331.2|2330.9|2960
1624652100000|2021-06-25 20:15:00|2333.7|2332.9|2334.5|2333.7|2334.5|2333.7|2333.5|2332.7|3
1624652400000|2021-06-25 20:20:00|2334.6|2333.8|2334.6|2333.8|2334.9|2334.1|2334.6|2333.8|0
1624652700000|2021-06-25 20:25:00|2334.5|2333.7|2334.6|2333.8|2334.7|2333.9|2334.5|2333.7|0
1624653000000|2021-06-25 20:30:00|2334.3|2334|2335.5|2335.2|2335.5|2335.2|2333.5|2333.2|582
1624653300000|2021-06-25 20:35:00|2335.6|2335.3|2336.6|2336.3|2336.6|2336.3|2335.4|2335.1|563
1624653600000|2021-06-25 20:40:00|2336.7|2336.4|2337.9|2337.6|2338.4|2338.1|2336.7|2336.4|607
1624653900000|2021-06-25 20:45:00|2337.8|2337.5|2339.1|2338.8|2339.1|2338.8|2337.8|2337.5|376
1624654200000|2021-06-25 20:50:00|2339|2338.7|2340.1|2339.8|2340.1|2339.8|2339|2338.7|650
1624654500000|2021-06-25 20:55:00|2340|2339.7|2339.9|2339.1|2341|2340.7|2337.3|2337|878
1624831200000|2021-06-27 22:00:00|2339.8|2339|2339.2|2338.9|2340.7|2340.4|2338.7|2338.4|152
1624831500000|2021-06-27 22:05:00|2339.3|2339|2339.1|2338.8|2339.9|2339.6|2338.3|2338|61
1624831800000|2021-06-27 22:10:00|2339.2|2338.9|2339.4|2339.1|2339.4|2339.1|2338.6|2338.3|15
1624832100000|2021-06-27 22:15:00|2339.6|2339.3|2339.5|2339.2|2339.8|2339.5|2339|2338.7|27
1624832400000|2021-06-27 22:20:00|2339.6|2339.3|2340.2|2339.9|2340.3|2340|2339.6|2339.3|59
1624832700000|2021-06-27 22:25:00|2340.1|2339.8|2340|2339.7|2340.9|2340.6|2339.8|2339.5|38
1624833000000|2021-06-27 22:30:00|2340.1|2339.8|2339.8|2339.5|2340.2|2339.9|2339.5|2339.2|14
1624833300000|2021-06-27 22:35:00|2339.7|2339.4|2338.4|2338.1|2339.8|2339.5|2338.4|2338.1|30
1624833600000|2021-06-27 22:40:00|2338.5|2338.2|2338.1|2337.8|2338.8|2338.5|2337.8|2337.5|46
1624833900000|2021-06-27 22:45:00|2338|2337.7|2338.9|2338.6|2339.2|2338.9|2338|2337.7|125
1624834200000|2021-06-27 22:50:00|2338.7|2338.4|2339.4|2339.1|2339.7|2339.4|2338.7|2338.4|41
1624834500000|2021-06-27 22:55:00|2339.5|2339.2|2339|2338.7|2339.7|2339.4|2338.9|2338.6|31
1624834800000|2021-06-27 23:00:00|2339.2|2338.9|2338.9|2338.6|2339.4|2339.1|2338.8|2338.5|13
1624835100000|2021-06-27 23:05:00|2339|2338.7|2339.3|2339|2339.5|2339.2|2338.9|2338.6|8
1624835400000|2021-06-27 23:10:00|2339.2|2338.9|2340|2339.7|2340|2339.7|2339.2|2338.9|17
1624835700000|2021-06-27 23:15:00|2339.9|2339.6|2339.9|2339.6|2340.3|2340|2339.8|2339.5|24
1624836000000|2021-06-27 23:20:00|2339.8|2339.5|2340.1|2339.8|2340.2|2339.9|2339.8|2339.5|25
1624836300000|2021-06-27 23:25:00|2340.2|2339.9|2340|2339.7|2340.2|2339.9|2339.8|2339.5|20
1624836600000|2021-06-27 23:30:00|2339.9|2339.6|2339.2|2338.9|2340|2339.7|2339|2338.7|21
1624836900000|2021-06-27 23:35:00|2339.3|2339|2338.9|2338.6|2339.3|2339|2338.4|2338.1|33
1624837200000|2021-06-27 23:40:00|2339|2338.7|2339.2|2338.9|2339.4|2339.1|2339|2338.7|31
1624837500000|2021-06-27 23:45:00|2339.3|2339|2339.7|2339.4|2339.9|2339.6|2339|2338.7|32
1624837800000|2021-06-27 23:50:00|2339.8|2339.5|2339.5|2339.2|2340.2|2339.9|2339.4|2339.1|30
1624838100000|2021-06-27 23:55:00|2339.7|2339.4|2339.9|2339.6|2340.1|2339.8|2339.7|2339.4|16
1624838400000|2021-06-28 00:00:00|2340|2339.7|2338.7|2338.4|2340.3|2340|2338.4|2338.1|37
1624838700000|2021-06-28 00:05:00|2338.6|2338.3|2338.7|2338.4|2338.8|2338.5|2338.2|2337.9|22
1624839000000|2021-06-28 00:10:00|2338.8|2338.5|2338.5|2338.2|2339|2338.7|2338.3|2338|32
1624839300000|2021-06-28 00:15:00|2338.4|2338.1|2338.2|2337.9|2338.6|2338.3|2337.8|2337.5|68
1624839600000|2021-06-28 00:20:00|2338.1|2337.8|2337.5|2337.2|2338.1|2337.8|2337.2|2336.9|76
1624839900000|2021-06-28 00:25:00|2337.4|2337.1|2337.5|2337.2|2338.2|2337.9|2337.2|2336.9|63
1624840200000|2021-06-28 00:30:00|2337.6|2337.3|2337.5|2337.2|2337.6|2337.3|2336.8|2336.5|62
1624840500000|2021-06-28 00:35:00|2337.6|2337.3|2338.6|2338.3|2339|2338.7|2337.5|2337.2|86
1624840800000|2021-06-28 00:40:00|2338.7|2338.4|2337.7|2337.4|2338.8|2338.5|2337.6|2337.3|58
1624841100000|2021-06-28 00:45:00|2337.8|2337.5|2338.4|2338.1|2338.5|2338.2|2337.6|2337.3|64
1624841400000|2021-06-28 00:50:00|2338.3|2338|2338.7|2338.4|2338.9|2338.6|2338.1|2337.8|45
1624841700000|2021-06-28 00:55:00|2338.6|2338.3|2339.2|2338.9|2339.3|2339|2338.6|2338.3|28
1624842000000|2021-06-28 01:00:00|2339.1|2338.8|2338.9|2338.6|2339.7|2339.4|2338.6|2338.3|42
1624842300000|2021-06-28 01:05:00|2339|2338.7|2338.5|2338.2|2339|2338.7|2338.3|2338|24
1624842600000|2021-06-28 01:10:00|2338.6|2338.3|2338.5|2338.2|2338.9|2338.6|2338.2|2337.9|18
1624842900000|2021-06-28 01:15:00|2338.6|2338.3|2338.1|2337.8|2338.7|2338.4|2338.1|2337.8|9
1624843200000|2021-06-28 01:20:00|2338.2|2337.9|2337.2|2336.9|2338.4|2338.1|2337|2336.7|72
1624843500000|2021-06-28 01:25:00|2337.3|2337|2336.2|2335.9|2337.3|2337|2336.1|2335.8|132
1624843800000|2021-06-28 01:30:00|2336.1|2335.8|2336.6|2336.3|2336.6|2336.3|2336.1|2335.8|25
1624844100000|2021-06-28 01:35:00|2336.5|2336.2|2336.6|2336.3|2337.2|2336.9|2336.3|2336|41
1624844400000|2021-06-28 01:40:00|2336.7|2336.4|2337.7|2337.4|2337.7|2337.4|2336.6|2336.3|23
1624844700000|2021-06-28 01:45:00|2337.6|2337.3|2337.5|2337.2|2338.4|2338.1|2337.3|2337|46
1624845000000|2021-06-28 01:50:00|2337.6|2337.3|2338.3|2338|2338.4|2338.1|2337.3|2337|13
1624845300000|2021-06-28 01:55:00|2338.2|2337.9|2337.8|2337.5|2338.2|2337.9|2337.2|2336.9|19
1624845600000|2021-06-28 02:00:00|2337.7|2337.4|2337.1|2336.8|2337.7|2337.4|2336.8|2336.5|14
1624845900000|2021-06-28 02:05:00|2337.2|2336.9|2336.6|2336.3|2337.3|2337|2336.5|2336.2|22
1624846200000|2021-06-28 02:10:00|2336.4|2336.1|2336|2335.7|2336.8|2336.5|2335.8|2335.5|14
1624846500000|2021-06-28 02:15:00|2335.9|2335.6|2336.4|2336.1|2336.6|2336.3|2335.7|2335.4|18
1624846800000|2021-06-28 02:20:00|2336.3|2336|2337|2336.7|2337|2336.7|2336.2|2335.9|19
1624847100000|2021-06-28 02:25:00|2337.1|2336.8|2337|2336.7|2337.1|2336.8|2336.3|2336|22
1624847400000|2021-06-28 02:30:00|2337.1|2336.8|2338.2|2337.9|2338.2|2337.9|2336.6|2336.3|51
1624847700000|2021-06-28 02:35:00|2338.1|2337.8|2338.2|2337.9|2338.7|2338.4|2337.7|2337.4|137
1624848000000|2021-06-28 02:40:00|2338.3|2338|2338.1|2337.8|2338.3|2338|2338|2337.7|48
1624848300000|2021-06-28 02:45:00|2338|2337.7|2338.4|2338.1|2338.4|2338.1|2337.6|2337.3|16
1624848600000|2021-06-28 02:50:00|2338.5|2338.2|2338.9|2338.6|2339|2338.7|2338.4|2338.1|55
1624848900000|2021-06-28 02:55:00|2339|2338.7|2338|2337.7|2339|2338.7|2337.9|2337.6|23
1624849200000|2021-06-28 03:00:00|2337.9|2337.6|2338.5|2338.2|2338.6|2338.3|2337.9|2337.6|38
1624849500000|2021-06-28 03:05:00|2338.6|2338.3|2338.7|2338.4|2338.7|2338.4|2338.2|2337.9|39
1624849800000|2021-06-28 03:10:00|2338.6|2338.3|2338.3|2338|2338.7|2338.4|2338.2|2337.9|13
1624850100000|2021-06-28 03:15:00|2338.4|2338.1|2338.5|2338.2|2338.6|2338.3|2338.3|2338|27
1624850400000|2021-06-28 03:20:00|2338.4|2338.1|2338.3|2338|2338.5|2338.2|2338.1|2337.8|16
1624850700000|2021-06-28 03:25:00|2338.2|2337.9|2337.8|2337.5|2338.4|2338.1|2337.8|2337.5|17
1624851000000|2021-06-28 03:30:00|2337.9|2337.6|2338.1|2337.8|2338.2|2337.9|2337.5|2337.2|39
1624851300000|2021-06-28 03:35:00|2338.2|2337.9|2338.4|2338.1|2338.4|2338.1|2337.9|2337.6|21
1624851600000|2021-06-28 03:40:00|2338.5|2338.2|2339.2|2338.9|2339.3|2339|2338.5|2338.2|63
1624851900000|2021-06-28 03:45:00|2339.3|2339|2338|2337.7|2339.3|2339|2338|2337.7|30
1624852200000|2021-06-28 03:50:00|2338.1|2337.8|2338.1|2337.8|2338.1|2337.8|2337.5|2337.2|22
1624852500000|2021-06-28 03:55:00|2338|2337.7|2338.5|2338.2|2338.6|2338.3|2338|2337.7|20
1624852800000|2021-06-28 04:00:00|2338.6|2338.3|2338.3|2338|2338.6|2338.3|2338|2337.7|21
1624853100000|2021-06-28 04:05:00|2338.2|2337.9|2337.9|2337.6|2338.2|2337.9|2337.9|2337.6|4
1624853400000|2021-06-28 04:10:00|2337.8|2337.5|2338|2337.7|2338.3|2338|2337.8|2337.5|3
1624853700000|2021-06-28 04:15:00|2337.9|2337.6|2337.7|2337.4|2338.2|2337.9|2337.7|2337.4|1
1624854000000|2021-06-28 04:20:00|2337.8|2337.5|2337.6|2337.3|2338|2337.7|2337.4|2337.1|8
1624854300000|2021-06-28 04:25:00|2337.5|2337.2|2337.3|2337|2337.6|2337.3|2337.1|2336.8|19
1624854600000|2021-06-28 04:30:00|2337.2|2336.9|2337|2336.7|2337.2|2336.9|2336.7|2336.4|29
1624854900000|2021-06-28 04:35:00|2336.9|2336.6|2336.8|2336.5|2337.3|2337|2336.8|2336.5|27
1624855200000|2021-06-28 04:40:00|2336.9|2336.6|2336.9|2336.6|2337.1|2336.8|2336.7|2336.4|8
1624855500000|2021-06-28 04:45:00|2336.8|2336.5|2336.8|2336.5|2336.9|2336.6|2336.5|2336.2|21
1624855800000|2021-06-28 04:50:00|2336.9|2336.6|2337.1|2336.8|2337.3|2337|2336.9|2336.6|11
1624856100000|2021-06-28 04:55:00|2337|2336.7|2337.4|2337.1|2337.5|2337.2|2337|2336.7|24
1624856400000|2021-06-28 05:00:00|2337.5|2337.2|2337|2336.7|2337.6|2337.3|2337|2336.7|10
1624856700000|2021-06-28 05:05:00|2336.8|2336.5|2336.6|2336.3|2337|2336.7|2336.6|2336.3|13
1624857000000|2021-06-28 05:10:00|2336.7|2336.4|2336.3|2336|2336.8|2336.5|2336.1|2335.8|27
1624857300000|2021-06-28 05:15:00|2336.4|2336.1|2337.8|2337.5|2337.8|2337.5|2336.3|2336|31
1624857600000|2021-06-28 05:20:00|2337.9|2337.6|2338.1|2337.8|2338.1|2337.8|2337.1|2336.8|73
1624857900000|2021-06-28 05:25:00|2338|2337.7|2337.8|2337.5|2338|2337.7|2337.1|2336.8|13
1624858200000|2021-06-28 05:30:00|2337.7|2337.4|2338.8|2338.5|2339.6|2339.3|2337.5|2337.2|164
1624858500000|2021-06-28 05:35:00|2338.7|2338.4|2337.7|2337.4|2338.9|2338.6|2337.6|2337.3|25
1624858800000|2021-06-28 05:40:00|2337.8|2337.5|2338|2337.7|2338.6|2338.3|2337.6|2337.3|31
1624859100000|2021-06-28 05:45:00|2338.1|2337.8|2337.8|2337.5|2338.4|2338.1|2337.7|2337.4|8
1624859400000|2021-06-28 05:50:00|2337.9|2337.6|2338|2337.7|2338.1|2337.8|2337.3|2337|12
1624859700000|2021-06-28 05:55:00|2338.3|2338|2340|2339.7|2340|2339.7|2338.3|2338|65
1624860000000|2021-06-28 06:00:00|2339.9|2339.6|2338.8|2338.5|2340|2339.7|2338.3|2338|39
1624860300000|2021-06-28 06:05:00|2338.7|2338.4|2337.3|2337|2339|2338.7|2337.3|2337|26
1624860600000|2021-06-28 06:10:00|2337.1|2336.8|2337.5|2337.2|2337.7|2337.4|2336.9|2336.6|27
1624860900000|2021-06-28 06:15:00|2337.4|2337.1|2337.1|2336.8|2337.8|2337.5|2337|2336.7|50
1624861200000|2021-06-28 06:20:00|2337|2336.7|2337|2336.7|2337.2|2336.9|2336.5|2336.2|27
1624861500000|2021-06-28 06:25:00|2337.1|2336.8|2336.7|2336.4|2337.1|2336.8|2336.5|2336.2|28
1624861800000|2021-06-28 06:30:00|2336.8|2336.5|2336|2335.7|2336.8|2336.5|2335.7|2335.4|45
1624862100000|2021-06-28 06:35:00|2335.9|2335.6|2337|2336.7|2337.1|2336.8|2335.9|2335.6|25
1624862400000|2021-06-28 06:40:00|2337.1|2336.8|2336.9|2336.6|2337.4|2337.1|2336.9|2336.6|10
1624862700000|2021-06-28 06:45:00|2337|2336.7|2336.2|2335.9|2337.2|2336.9|2336|2335.7|6
1624863000000|2021-06-28 06:50:00|2336.1|2335.8|2336.2|2335.9|2336.7|2336.4|2336.1|2335.8|10
1624863300000|2021-06-28 06:55:00|2336.3|2336|2336.2|2335.9|2337.2|2336.9|2336|2335.7|22
1624863600000|2021-06-28 07:00:00|2336|2335.7|2334.3|2334|2336.4|2336.1|2334.1|2333.8|216
1624863900000|2021-06-28 07:05:00|2334.2|2333.9|2335.7|2335.4|2336.4|2336.1|2334.1|2333.8|219
1624864200000|2021-06-28 07:10:00|2335.6|2335.3|2335.5|2335.2|2335.9|2335.6|2334.8|2334.5|94
1624864500000|2021-06-28 07:15:00|2335.4|2335.1|2335.3|2335|2336.4|2336.1|2335.1|2334.8|61
1624864800000|2021-06-28 07:20:00|2335.2|2334.9|2335.5|2335.2|2335.9|2335.6|2335|2334.7|123
1624865100000|2021-06-28 07:25:00|2335.6|2335.3|2335|2334.7|2335.9|2335.6|2334.9|2334.6|77
1624865400000|2021-06-28 07:30:00|2335.1|2334.8|2335.3|2335|2335.7|2335.4|2334.5|2334.2|38
1624865700000|2021-06-28 07:35:00|2335.4|2335.1|2334.7|2334.4|2335.4|2335.1|2334.5|2334.2|29
1624866000000|2021-06-28 07:40:00|2334.8|2334.5|2333.4|2333.1|2334.8|2334.5|2333.3|2333|58
1624866300000|2021-06-28 07:45:00|2333.3|2333|2333.3|2333|2334.2|2333.9|2333.1|2332.8|47
1624866600000|2021-06-28 07:50:00|2333.2|2332.9|2332.6|2332.3|2333.6|2333.3|2332.5|2332.2|55
1624866900000|2021-06-28 07:55:00|2332.7|2332.4|2332.4|2332.1|2332.9|2332.6|2332.1|2331.8|46
1624867200000|2021-06-28 08:00:00|2332.3|2332|2331.6|2331.3|2332.8|2332.5|2331.6|2331.3|94
1624867500000|2021-06-28 08:05:00|2331.7|2331.4|2331.2|2330.9|2332|2331.7|2330.8|2330.5|132
1624867800000|2021-06-28 08:10:00|2331.1|2330.8|2331.4|2331.1|2332.3|2332|2330.9|2330.6|75
1624868100000|2021-06-28 08:15:00|2331.3|2331|2331.2|2330.9|2332.1|2331.8|2330.9|2330.6|42
1624868400000|2021-06-28 08:20:00|2331.1|2330.8|2329.2|2328.9|2331.5|2331.2|2328.6|2328.3|112
1624868700000|2021-06-28 08:25:00|2329.1|2328.8|2328.5|2328.2|2329.8|2329.5|2328.4|2328.1|89
1624869000000|2021-06-28 08:30:00|2328.4|2328.1|2330.2|2329.9|2330.2|2329.9|2328.4|2328.1|124
1624869300000|2021-06-28 08:35:00|2330.3|2330|2329.2|2328.9|2330.3|2330|2329.1|2328.8|173
1624869600000|2021-06-28 08:40:00|2329.1|2328.8|2329.1|2328.8|2329.6|2329.3|2328.8|2328.5|50
1624869900000|2021-06-28 08:45:00|2329|2328.7|2330|2329.7|2330.1|2329.8|2328.8|2328.5|50
1624870200000|2021-06-28 08:50:00|2329.9|2329.6|2330.5|2330.2|2330.6|2330.3|2329.6|2329.3|54
1624870500000|2021-06-28 08:55:00|2330.6|2330.3|2331.5|2331.2|2331.6|2331.3|2330.4|2330.1|46
1624870800000|2021-06-28 09:00:00|2331.6|2331.3|2331.3|2331|2332.2|2331.9|2330.8|2330.5|98
1624871100000|2021-06-28 09:05:00|2331.2|2330.9|2330.3|2330|2331.3|2331|2330|2329.7|61
1624871400000|2021-06-28 09:10:00|2330.2|2329.9|2331.2|2330.9|2331.3|2331|2329.9|2329.6|45
1624871700000|2021-06-28 09:15:00|2331.1|2330.8|2330.3|2330|2331.1|2330.8|2330.1|2329.8|29
1624872000000|2021-06-28 09:20:00|2330.4|2330.1|2330|2329.7|2330.7|2330.4|2329.8|2329.5|75
1624872300000|2021-06-28 09:25:00|2330.1|2329.8|2330.1|2329.8|2330.5|2330.2|2329.7|2329.4|53
1624872600000|2021-06-28 09:30:00|2330.2|2329.9|2330.2|2329.9|2330.4|2330.1|2329.2|2328.9|77
1624872900000|2021-06-28 09:35:00|2330.1|2329.8|2330.1|2329.8|2330.1|2329.8|2329.3|2329|33
1624873200000|2021-06-28 09:40:00|2330|2329.7|2330.6|2330.3|2330.7|2330.4|2329.7|2329.4|28
1624873500000|2021-06-28 09:45:00|2330.5|2330.2|2330|2329.7|2331.1|2330.8|2329.9|2329.6|51
1624873800000|2021-06-28 09:50:00|2330.1|2329.8|2329.2|2328.9|2330.1|2329.8|2329.1|2328.8|64
1624874100000|2021-06-28 09:55:00|2329.3|2329|2330.4|2330.1|2330.4|2330.1|2329.1|2328.8|40
1624874400000|2021-06-28 10:00:00|2330.3|2330|2330.2|2329.9|2330.7|2330.4|2329.8|2329.5|25
1624874700000|2021-06-28 10:05:00|2330.1|2329.8|2329.8|2329.5|2330.5|2330.2|2329.7|2329.4|32
1624875000000|2021-06-28 10:10:00|2329.9|2329.6|2330.2|2329.9|2330.7|2330.4|2329.7|2329.4|44
1624875300000|2021-06-28 10:15:00|2330.1|2329.8|2327.8|2327.5|2330.2|2329.9|2327.7|2327.4|93
1624875600000|2021-06-28 10:20:00|2327.7|2327.4|2326.8|2326.5|2327.8|2327.5|2326.2|2325.9|182
1624875900000|2021-06-28 10:25:00|2326.7|2326.4|2327.3|2327|2327.4|2327.1|2326.3|2326|151
1624876200000|2021-06-28 10:30:00|2327.2|2326.9|2326.6|2326.3|2327.3|2327|2325.5|2325.2|215
1624876500000|2021-06-28 10:35:00|2326.7|2326.4|2326.5|2326.2|2326.7|2326.4|2325.5|2325.2|44
1624876800000|2021-06-28 10:40:00|2326.6|2326.3|2327.3|2327|2327.5|2327.2|2326.1|2325.8|66
1624877100000|2021-06-28 10:45:00|2327.1|2326.8|2328.2|2327.9|2328.6|2328.3|2327|2326.7|56
1624877400000|2021-06-28 10:50:00|2328.3|2328|2328.9|2328.6|2328.9|2328.6|2328|2327.7|73
1624877700000|2021-06-28 10:55:00|2328.8|2328.5|2329.1|2328.8|2329.5|2329.2|2328.4|2328.1|47
1624878000000|2021-06-28 11:00:00|2329.3|2329|2330.6|2330.3|2330.7|2330.4|2329.2|2328.9|185
1624878300000|2021-06-28 11:05:00|2330.7|2330.4|2330.6|2330.3|2331.3|2331|2330.5|2330.2|86
1624878600000|2021-06-28 11:10:00|2330.7|2330.4|2330.5|2330.2|2331.1|2330.8|2330.4|2330.1|79
1624878900000|2021-06-28 11:15:00|2330.6|2330.3|2331.8|2331.5|2332|2331.7|2330.5|2330.2|103
1624879200000|2021-06-28 11:20:00|2331.9|2331.6|2333.4|2333.1|2334.3|2334|2331.8|2331.5|301
1624879500000|2021-06-28 11:25:00|2333.5|2333.2|2333.8|2333.5|2334|2333.7|2332.3|2332|134
1624879800000|2021-06-28 11:30:00|2333.9|2333.6|2334.4|2334.1|2335.1|2334.8|2333.4|2333.1|468
1624880100000|2021-06-28 11:35:00|2334.5|2334.2|2332.3|2332|2334.5|2334.2|2331.7|2331.4|601
1624880400000|2021-06-28 11:40:00|2332.4|2332.1|2329.8|2329.5|2332.9|2332.6|2329.4|2329.1|626
1624880700000|2021-06-28 11:45:00|2329.9|2329.6|2332.7|2332.4|2333|2332.7|2329.9|2329.6|204
1624881000000|2021-06-28 11:50:00|2332.6|2332.3|2331.7|2331.4|2333|2332.7|2331.2|2330.9|70
1624881300000|2021-06-28 11:55:00|2331.8|2331.5|2332.4|2332.1|2332.4|2332.1|2330.7|2330.4|120
1624881600000|2021-06-28 12:00:00|2332.5|2332.2|2331.4|2331.1|2333|2332.7|2331.3|2331|317
1624881900000|2021-06-28 12:05:00|2331.5|2331.2|2330.1|2329.8|2331.7|2331.4|2330.1|2329.8|144
1624882200000|2021-06-28 12:10:00|2330.2|2329.9|2332|2331.7|2332.2|2331.9|2330|2329.7|149
1624882500000|2021-06-28 12:15:00|2332.1|2331.8|2332.2|2331.9|2333|2332.7|2331.9|2331.6|64
1624882800000|2021-06-28 12:20:00|2332.4|2332.1|2333.7|2333.4|2334.1|2333.8|2332.1|2331.8|234
1624883100000|2021-06-28 12:25:00|2333.6|2333.3|2334.5|2334.2|2334.5|2334.2|2333|2332.7|166
1624883400000|2021-06-28 12:30:00|2334.4|2334.1|2333.2|2332.9|2334.4|2334.1|2332.7|2332.4|274
1624883700000|2021-06-28 12:35:00|2333.1|2332.8|2334.2|2333.9|2334.5|2334.2|2332.9|2332.6|303
1624884000000|2021-06-28 12:40:00|2334.1|2333.8|2333.7|2333.4|2334.5|2334.2|2333.6|2333.3|189
1624884300000|2021-06-28 12:45:00|2333.8|2333.5|2335.7|2335.4|2335.9|2335.6|2333.8|2333.5|346
1624884600000|2021-06-28 12:50:00|2335.8|2335.5|2336.9|2336.6|2337.1|2336.8|2335.5|2335.2|262
1624884900000|2021-06-28 12:55:00|2337|2336.7|2338.3|2338|2338.8|2338.5|2336.9|2336.6|568
1624885200000|2021-06-28 13:00:00|2338.4|2338.1|2338.8|2338.5|2338.8|2338.5|2337.3|2337|284
1624885500000|2021-06-28 13:05:00|2338.7|2338.4|2339.3|2339|2339.5|2339.2|2338.4|2338.1|400
1624885800000|2021-06-28 13:10:00|2339.2|2338.9|2338.4|2338.1|2339.5|2339.2|2338.3|2338|289
1624886100000|2021-06-28 13:15:00|2338.3|2338|2339.3|2339|2339.3|2339|2337.4|2337.1|578
1624886400000|2021-06-28 13:20:00|2339.2|2338.9|2339.9|2339.6|2340|2339.7|2338.6|2338.3|541
1624886700000|2021-06-28 13:25:00|2339.8|2339.5|2339|2338.7|2340.3|2340|2339|2338.7|679
1624887000000|2021-06-28 13:30:00|2339.1|2338.8|2337.9|2337.6|2342.5|2342.2|2335|2334.7|6456
1624887300000|2021-06-28 13:35:00|2338.2|2337.9|2329.6|2329.3|2338.7|2338.4|2328.2|2327.9|3836
1624887600000|2021-06-28 13:40:00|2329.7|2329.4|2327.9|2327.6|2329.8|2329.5|2324.2|2323.9|3657
1624887900000|2021-06-28 13:45:00|2328.3|2328|2323.9|2323.6|2328.4|2328.1|2322.1|2321.8|3407
1624888200000|2021-06-28 13:50:00|2323.8|2323.5|2325.4|2325.1|2326.5|2326.2|2321|2320.7|2583
1624888500000|2021-06-28 13:55:00|2325.5|2325.2|2329.3|2329|2329.5|2329.2|2325.3|2325|2534
1624888800000|2021-06-28 14:00:00|2329.1|2328.8|2324.5|2324.2|2329.1|2328.8|2324.4|2324.1|2121
1624889100000|2021-06-28 14:05:00|2324.4|2324.1|2322|2321.7|2325.6|2325.3|2320.9|2320.6|2265
1624889400000|2021-06-28 14:10:00|2321.9|2321.6|2322.8|2322.5|2323.1|2322.8|2319.5|2319.2|1916
1624889700000|2021-06-28 14:15:00|2322.7|2322.4|2325.9|2325.6|2326.9|2326.6|2320.8|2320.5|1703
1624890000000|2021-06-28 14:20:00|2325.8|2325.5|2327.3|2327|2327.8|2327.5|2323.6|2323.3|1060
1624890300000|2021-06-28 14:25:00|2327.4|2327.1|2325.5|2325.2|2327.4|2327.1|2324.3|2324|1206
1624890600000|2021-06-28 14:30:00|2325.6|2325.3|2324.3|2324|2325.7|2325.4|2324|2323.7|692
1624890900000|2021-06-28 14:35:00|2324.2|2323.9|2319.2|2318.9|2324.2|2323.9|2318.9|2318.6|2016
1624891200000|2021-06-28 14:40:00|2319|2318.7|2319.5|2319.2|2320.6|2320.3|2317.3|2317|1610
1624891500000|2021-06-28 14:45:00|2319.4|2319.1|2319.2|2318.9|2319.8|2319.5|2316.6|2316.3|1396
1624891800000|2021-06-28 14:50:00|2319.1|2318.8|2324.5|2324.2|2325|2324.7|2319.1|2318.8|1863
1624892100000|2021-06-28 14:55:00|2324.3|2324|2324.1|2323.8|2325.4|2325.1|2323|2322.7|1026
1624892400000|2021-06-28 15:00:00|2324.2|2323.9|2323.5|2323.2|2324.3|2324|2320.7|2320.4|1548
1624892700000|2021-06-28 15:05:00|2323.3|2323|2323|2322.7|2324.7|2324.4|2322.7|2322.4|1240
1624893000000|2021-06-28 15:10:00|2322.9|2322.6|2324.5|2324.2|2325.8|2325.5|2322.1|2321.8|1223
1624893300000|2021-06-28 15:15:00|2324.6|2324.3|2323.7|2323.4|2324.9|2324.6|2322|2321.7|896
1624893600000|2021-06-28 15:20:00|2323.5|2323.2|2322.5|2322.2|2324.4|2324.1|2322.3|2322|574
1624893900000|2021-06-28 15:25:00|2322.7|2322.4|2321.6|2321.3|2324.1|2323.8|2320.6|2320.3|1016
1624894200000|2021-06-28 15:30:00|2321.4|2321.1|2321.3|2321|2321.8|2321.5|2319.7|2319.4|746
1624894500000|2021-06-28 15:35:00|2321.1|2320.8|2320.3|2320|2321.2|2320.9|2318.6|2318.3|1044
1624894800000|2021-06-28 15:40:00|2320.2|2319.9|2320.6|2320.3|2320.9|2320.6|2318.8|2318.5|675
1624895100000|2021-06-28 15:45:00|2320.5|2320.2|2320|2319.7|2320.6|2320.3|2318.1|2317.8|958
1624895400000|2021-06-28 15:50:00|2320.1|2319.8|2320.2|2319.9|2320.4|2320.1|2319.3|2319|450
1624895700000|2021-06-28 15:55:00|2320.3|2320|2323|2322.7|2323.2|2322.9|2319.9|2319.6|887
1624896000000|2021-06-28 16:00:00|2322.9|2322.6|2322.4|2322.1|2323.7|2323.4|2322.1|2321.8|1005
1624896300000|2021-06-28 16:05:00|2322.5|2322.2|2321|2320.7|2322.7|2322.4|2319.9|2319.6|1408
1624896600000|2021-06-28 16:10:00|2321.1|2320.8|2318.6|2318.3|2321.7|2321.4|2317.2|2316.9|1670
1624896900000|2021-06-28 16:15:00|2318.5|2318.2|2319.3|2319|2320.2|2319.9|2317.2|2316.9|1008
1624897200000|2021-06-28 16:20:00|2319.2|2318.9|2319.6|2319.3|2319.8|2319.5|2316.8|2316.5|1068
1624897500000|2021-06-28 16:25:00|2319.5|2319.2|2317.3|2317|2319.7|2319.4|2316.8|2316.5|849
1624897800000|2021-06-28 16:30:00|2317.4|2317.1|2317.3|2317|2318|2317.7|2314.6|2314.3|1620
1624898100000|2021-06-28 16:35:00|2317.2|2316.9|2316.4|2316.1|2317.4|2317.1|2315.4|2315.1|621
1624898400000|2021-06-28 16:40:00|2316.5|2316.2|2316|2315.7|2317.3|2317|2314.9|2314.6|629
1624898700000|2021-06-28 16:45:00|2316.1|2315.8|2318.9|2318.6|2319|2318.7|2315.3|2315|1187
1624899000000|2021-06-28 16:50:00|2318.5|2318.2|2318|2317.7|2319|2318.7|2317.7|2317.4|771
1624899300000|2021-06-28 16:55:00|2318.1|2317.8|2318.7|2318.4|2319.6|2319.3|2316.9|2316.6|675
1624899600000|2021-06-28 17:00:00|2318.6|2318.3|2316.3|2316|2319.1|2318.8|2315.7|2315.4|1190
1624899900000|2021-06-28 17:05:00|2316.2|2315.9|2317.1|2316.8|2317.7|2317.4|2315.8|2315.5|782
1624900200000|2021-06-28 17:10:00|2317.2|2316.9|2314|2313.7|2317.3|2317|2313.7|2313.4|1532
1624900500000|2021-06-28 17:15:00|2314.1|2313.8|2315.2|2314.9|2316.1|2315.8|2313.7|2313.4|1659
1624900800000|2021-06-28 17:20:00|2315.3|2315|2314.1|2313.8|2316.2|2315.9|2314|2313.7|1325
1624901100000|2021-06-28 17:25:00|2314.2|2313.9|2308.3|2308|2314.6|2314.3|2305.5|2305.2|4082
1624901400000|2021-06-28 17:30:00|2308.4|2308.1|2310.6|2310.3|2311.4|2311.1|2307.1|2306.8|1710
1624901700000|2021-06-28 17:35:00|2310.9|2310.6|2312.6|2312.3|2313.9|2313.6|2310.9|2310.6|1044
1624902000000|2021-06-28 17:40:00|2312.5|2312.2|2314.2|2313.9|2314.2|2313.9|2312.2|2311.9|1023
1624902300000|2021-06-28 17:45:00|2314.1|2313.8|2316|2315.7|2316.4|2316.1|2313.9|2313.6|1025
1624902600000|2021-06-28 17:50:00|2316.1|2315.8|2316.4|2316.1|2316.9|2316.6|2315.7|2315.4|592
1624902900000|2021-06-28 17:55:00|2315.9|2315.6|2317|2316.7|2317.7|2317.4|2315.5|2315.2|639
1624903200000|2021-06-28 18:00:00|2316.9|2316.6|2319.7|2319.4|2320.5|2320.2|2316|2315.7|1320
1624903500000|2021-06-28 18:05:00|2319.8|2319.5|2319.4|2319.1|2320.9|2320.6|2318.8|2318.5|912
1624903800000|2021-06-28 18:10:00|2319.5|2319.2|2320.5|2320.2|2320.7|2320.4|2319.3|2319|516
1624904100000|2021-06-28 18:15:00|2320.4|2320.1|2321|2320.7|2321.3|2321|2320.1|2319.8|508
1624904400000|2021-06-28 18:20:00|2320.9|2320.6|2321.6|2321.3|2321.7|2321.4|2320.7|2320.4|406
1624904700000|2021-06-28 18:25:00|2321.7|2321.4|2319.9|2319.6|2322.5|2322.2|2319.8|2319.5|833
1624905000000|2021-06-28 18:30:00|2319.7|2319.4|2318.7|2318.4|2321.1|2320.8|2318.6|2318.3|721
1624905300000|2021-06-28 18:35:00|2318.8|2318.5|2318.5|2318.2|2319.2|2318.9|2317.4|2317.1|1069
1624905600000|2021-06-28 18:40:00|2318.4|2318.1|2319|2318.7|2320.1|2319.8|2318.2|2317.9|631
1624905900000|2021-06-28 18:45:00|2319.1|2318.8|2318|2317.7|2319.3|2319|2316.8|2316.5|770
1624906200000|2021-06-28 18:50:00|2317.9|2317.6|2317.3|2317|2318.7|2318.4|2316.3|2316|863
1624906500000|2021-06-28 18:55:00|2317.4|2317.1|2318.6|2318.3|2318.7|2318.4|2316.9|2316.6|721
1624906800000|2021-06-28 19:00:00|2318.8|2318.5|2318.8|2318.5|2319.8|2319.5|2317.8|2317.5|756
1624907100000|2021-06-28 19:05:00|2318.9|2318.6|2317.3|2317|2319.4|2319.1|2316.8|2316.5|827
1624907400000|2021-06-28 19:10:00|2317.2|2316.9|2318.1|2317.8|2318.4|2318.1|2315.4|2315.1|1068
1624907700000|2021-06-28 19:15:00|2317.9|2317.6|2319.5|2319.2|2319.9|2319.6|2317.6|2317.3|969
1624908000000|2021-06-28 19:20:00|2319.6|2319.3|2319.8|2319.5|2320.7|2320.4|2318.8|2318.5|1039
1624908300000|2021-06-28 19:25:00|2319.9|2319.6|2321.1|2320.8|2321.3|2321|2319.5|2319.2|942
1624908600000|2021-06-28 19:30:00|2321.2|2320.9|2321.6|2321.3|2322.4|2322.1|2320.3|2320|1189
1624908900000|2021-06-28 19:35:00|2321.7|2321.4|2320.4|2320.1|2322.2|2321.9|2319.2|2318.9|1446
1624909200000|2021-06-28 19:40:00|2320.6|2320.3|2320.5|2320.2|2321.4|2321.1|2319.4|2319.1|972
1624909500000|2021-06-28 19:45:00|2320.3|2320|2320.9|2320.6|2321.4|2321.1|2319.8|2319.5|1194
1624909800000|2021-06-28 19:50:00|2320.8|2320.5|2324|2323.7|2324.6|2324.3|2320.8|2320.5|2417
1624910100000|2021-06-28 19:55:00|2323.9|2323.6|2321.2|2320.9|2324.4|2324.1|2321|2320.7|6571
1624910400000|2021-06-28 20:00:00|2320.3|2320|2319.9|2319.6|2322.5|2322.2|2319.6|2319.3|2336
1624910700000|2021-06-28 20:05:00|2320.2|2319.9|2320.5|2320.2|2320.6|2320.3|2319.4|2319.1|724
1624911000000|2021-06-28 20:10:00|2320.4|2320.1|2320.6|2320.3|2321.9|2321.6|2319.7|2319.4|1386
1624911300000|2021-06-28 20:15:00|2320.5|2320.2|2321|2320.7|2321.1|2320.8|2320.3|2320|65
1624911600000|2021-06-28 20:20:00|2320.9|2320.6|2320.5|2320.2|2321.1|2320.8|2320.4|2320.1|33
1624911900000|2021-06-28 20:25:00|2320.4|2320.1|2320.6|2320.3|2320.7|2320.4|2320.3|2320|14
1624912200000|2021-06-28 20:30:00|2320.5|2320.2|2321.3|2321|2321.4|2321.1|2320.2|2319.9|119
1624912500000|2021-06-28 20:35:00|2321.2|2320.9|2321.9|2321.6|2322.1|2321.8|2321.2|2320.9|50
1624912800000|2021-06-28 20:40:00|2321.8|2321.5|2321.8|2321.5|2322|2321.7|2321.2|2320.9|216
1624913100000|2021-06-28 20:45:00|2321.7|2321.4|2321.8|2321.5|2322.2|2321.9|2321.3|2321|61
1624913400000|2021-06-28 20:50:00|2321.7|2321.4|2322.1|2321.8|2322.3|2322|2321.5|2321.2|116
1624913700000|2021-06-28 20:55:00|2322|2321.7|2322.2|2321.4|2322.5|2322.2|2322|2321.4|75
1624914000000|2021-06-28 21:00:00|2322.3|2321.5|2322.2|2321.4|2322.3|2321.5|2322.2|2321.4|9
1624914600000|2021-06-28 21:10:00|2322.3|2321.5|2322.4|2321.6|2322.5|2321.7|2322.3|2321.5|0
1624914900000|2021-06-28 21:15:00|2322.3|2321.5|2322.3|2321.5|2322.4|2321.6|2322.3|2321.5|0
1624915500000|2021-06-28 21:25:00|2322.4|2321.6|2322.4|2321.6|2322.4|2321.6|2322.4|2321.6|0
1624915800000|2021-06-28 21:30:00|2322.3|2321.5|2322.4|2321.6|2322.4|2321.6|2322.3|2321.5|0
1624916100000|2021-06-28 21:35:00|2322.3|2321.5|2322.4|2321.6|2322.4|2321.6|2322.3|2321.5|0
1624916400000|2021-06-28 21:40:00|2322.5|2321.7|2322.4|2321.6|2322.5|2321.7|2322.4|2321.6|0
1624916700000|2021-06-28 21:45:00|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|2322.3|2321.5|0
1624917600000|2021-06-28 22:00:00|2322.2|2321.4|2319.5|2319.2|2322.2|2321.6|2318.5|2318.2|322
1624917900000|2021-06-28 22:05:00|2319.6|2319.3|2319|2318.7|2319.8|2319.5|2318.8|2318.5|73
1624918200000|2021-06-28 22:10:00|2319.2|2318.9|2319.7|2319.4|2320.4|2320.1|2318.9|2318.6|83
1624918500000|2021-06-28 22:15:00|2319.8|2319.5|2319.5|2319.2|2320.3|2320|2319.5|2319.2|27
1624918800000|2021-06-28 22:20:00|2319.6|2319.3|2319.4|2319.1|2320.1|2319.8|2319.2|2318.9|15
1624919100000|2021-06-28 22:25:00|2319.5|2319.2|2319.8|2319.5|2319.9|2319.6|2319.4|2319.1|11
1624919400000|2021-06-28 22:30:00|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.6|2319.3|21
1624919700000|2021-06-28 22:35:00|2320.2|2319.9|2319.9|2319.6|2320.4|2320.1|2319.8|2319.5|26
1624920000000|2021-06-28 22:40:00|2320|2319.7|2320.3|2320|2320.4|2320.1|2320|2319.7|15
1624920300000|2021-06-28 22:45:00|2320.4|2320.1|2320|2319.7|2320.5|2320.2|2319.9|2319.6|10
1624920600000|2021-06-28 22:50:00|2320.1|2319.8|2319.6|2319.3|2320.1|2319.8|2319.4|2319.1|15
1624920900000|2021-06-28 22:55:00|2319.5|2319.2|2319.6|2319.3|2319.8|2319.5|2319.2|2318.9|32
1624921200000|2021-06-28 23:00:00|2319.7|2319.4|2320.1|2319.8|2320.1|2319.8|2319.5|2319.2|5
1624921500000|2021-06-28 23:05:00|2320|2319.7|2319.7|2319.4|2320.1|2319.8|2319.6|2319.3|9
1624921800000|2021-06-28 23:10:00|2319.8|2319.5|2320.4|2320.1|2320.6|2320.3|2319.8|2319.5|7
1624922100000|2021-06-28 23:15:00|2320.3|2320|2320.8|2320.5|2320.9|2320.6|2320.2|2319.9|23
1624922400000|2021-06-28 23:20:00|2320.7|2320.4|2320.8|2320.5|2320.9|2320.6|2320.5|2320.2|7
1624922700000|2021-06-28 23:25:00|2320.6|2320.3|2319.7|2319.4|2320.8|2320.5|2319.7|2319.4|51
1624923000000|2021-06-28 23:30:00|2319.8|2319.5|2319.9|2319.6|2320.3|2320|2319.6|2319.3|20
1624923300000|2021-06-28 23:35:00|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.3|2319|13
1624923600000|2021-06-28 23:40:00|2319.4|2319.1|2319.7|2319.4|2320|2319.7|2319.4|2319.1|13
1624923900000|2021-06-28 23:45:00|2319.4|2319.1|2320.4|2320.1|2320.4|2320.1|2319.4|2319.1|32
1624924200000|2021-06-28 23:50:00|2320.3|2320|2320.2|2319.9|2320.5|2320.2|2319.9|2319.6|47
1624924500000|2021-06-28 23:55:00|2320.3|2320|2320.5|2320.2|2320.5|2320.2|2320|2319.7|35
1624924800000|2021-06-29 00:00:00|2320.3|2320|2317.4|2317.1|2320.6|2320.3|2316.7|2316.4|211
1624925100000|2021-06-29 00:05:00|2317.3|2317|2317.3|2317|2318.3|2318|2316.8|2316.5|156
1624925400000|2021-06-29 00:10:00|2317.2|2316.9|2317.6|2317.3|2318.1|2317.8|2316.6|2316.3|122
1624925700000|2021-06-29 00:15:00|2317.5|2317.2|2317.7|2317.4|2318.1|2317.8|2316.9|2316.6|87
1624926000000|2021-06-29 00:20:00|2317.8|2317.5|2317.4|2317.1|2318|2317.7|2317.2|2316.9|30
1624926300000|2021-06-29 00:25:00|2317.5|2317.2|2318.1|2317.8|2318.2|2317.9|2317.1|2316.8|37
1624926600000|2021-06-29 00:30:00|2318|2317.7|2318.1|2317.8|2318.7|2318.4|2317.7|2317.4|40
1624926900000|2021-06-29 00:35:00|2317.9|2317.6|2317.5|2317.2|2318.2|2317.9|2317.4|2317.1|43
1624927200000|2021-06-29 00:40:00|2317.6|2317.3|2317.6|2317.3|2317.9|2317.6|2317.4|2317.1|33
1624927500000|2021-06-29 00:45:00|2317.7|2317.4|2317|2316.7|2317.8|2317.5|2316.9|2316.6|33
1624927800000|2021-06-29 00:50:00|2316.9|2316.6|2317.3|2317|2317.3|2317|2316.8|2316.5|50
1624928100000|2021-06-29 00:55:00|2317.2|2316.9|2317|2316.7|2317.4|2317.1|2316.8|2316.5|10
1624928400000|2021-06-29 01:00:00|2317.1|2316.8|2317|2316.7|2317.2|2316.9|2316.7|2316.4|34
1624928700000|2021-06-29 01:05:00|2317.1|2316.8|2316.7|2316.4|2317.1|2316.8|2316.7|2316.4|16
1624929000000|2021-06-29 01:10:00|2316.6|2316.3|2315.6|2315.3|2316.8|2316.5|2315.3|2315|139
1624929300000|2021-06-29 01:15:00|2315.5|2315.2|2317|2316.7|2317.3|2317|2315.3|2315|59
1624929600000|2021-06-29 01:20:00|2316.9|2316.6|2316.7|2316.4|2317.2|2316.9|2316.3|2316|20
1624929900000|2021-06-29 01:25:00|2316.6|2316.3|2317.4|2317.1|2317.6|2317.3|2316.5|2316.2|11
1624930200000|2021-06-29 01:30:00|2317.2|2316.9|2316.2|2315.9|2317.2|2316.9|2316.1|2315.8|13
1624930500000|2021-06-29 01:35:00|2316.1|2315.8|2316.1|2315.8|2316.3|2316|2315.1|2314.8|29
1624930800000|2021-06-29 01:40:00|2316.2|2315.9|2315.4|2315.1|2316.2|2315.9|2315.2|2314.9|41
1624931100000|2021-06-29 01:45:00|2315.3|2315|2313.8|2313.5|2315.8|2315.5|2313.5|2313.2|153
1624931400000|2021-06-29 01:50:00|2313.7|2313.4|2313.9|2313.6|2314.4|2314.1|2313.2|2312.9|98
1624931700000|2021-06-29 01:55:00|2313.8|2313.5|2314.4|2314.1|2314.4|2314.1|2313.4|2313.1|165
1624932000000|2021-06-29 02:00:00|2314.3|2314|2314.1|2313.8|2315|2314.7|2313.9|2313.6|64
1624932300000|2021-06-29 02:05:00|2314.4|2314.1|2314.7|2314.4|2315|2314.7|2314.3|2314|44
1624932600000|2021-06-29 02:10:00|2314.8|2314.5|2315.1|2314.8|2315.2|2314.9|2314.7|2314.4|16
1624932900000|2021-06-29 02:15:00|2315|2314.7|2314.6|2314.3|2315|2314.7|2314|2313.7|22
1624933200000|2021-06-29 02:20:00|2314.7|2314.4|2314.6|2314.3|2315|2314.7|2314.5|2314.2|12
1624933500000|2021-06-29 02:25:00|2314.5|2314.2|2314|2313.7|2314.9|2314.6|2314|2313.7|18
1624933800000|2021-06-29 02:30:00|2313.9|2313.6|2313.7|2313.4|2314.8|2314.5|2313.6|2313.3|17
1624934100000|2021-06-29 02:35:00|2313.6|2313.3|2313.5|2313.2|2314.1|2313.8|2313.4|2313.1|14
1624934400000|2021-06-29 02:40:00|2313.4|2313.1|2313.5|2313.2|2313.6|2313.3|2313.3|2313|39
1624934700000|2021-06-29 02:45:00|2313.6|2313.3|2313.8|2313.5|2313.8|2313.5|2313.3|2313|57
1624935000000|2021-06-29 02:50:00|2313.9|2313.6|2314|2313.7|2314.3|2314|2313.8|2313.5|33
1624935300000|2021-06-29 02:55:00|2313.9|2313.6|2314.4|2314.1|2314.5|2314.2|2313.8|2313.5|14
1624935600000|2021-06-29 03:00:00|2314.3|2314|2314.4|2314.1|2314.7|2314.4|2314.3|2314|44
1624935900000|2021-06-29 03:05:00|2314.3|2314|2314|2313.7|2314.6|2314.3|2313.7|2313.4|32
1624936200000|2021-06-29 03:10:00|2313.9|2313.6|2314.4|2314.1|2314.6|2314.3|2313.7|2313.4|39
1624936500000|2021-06-29 03:15:00|2314.3|2314|2314.5|2314.2|2314.7|2314.4|2314.3|2314|17
1624936800000|2021-06-29 03:20:00|2314.4|2314.1|2314.4|2314.1|2314.6|2314.3|2314.2|2313.9|13
1624937100000|2021-06-29 03:25:00|2314.6|2314.3|2314.1|2313.8|2314.6|2314.3|2313.9|2313.6|24
1624937400000|2021-06-29 03:30:00|2314.2|2313.9|2314.5|2314.2|2314.5|2314.2|2313.8|2313.5|18
1624937700000|2021-06-29 03:35:00|2314.4|2314.1|2314.1|2313.8|2314.5|2314.2|2314.1|2313.8|8
1624938000000|2021-06-29 03:40:00|2314|2313.7|2314|2313.7|2314.2|2313.9|2313.8|2313.5|13
1624938300000|2021-06-29 03:45:00|2313.9|2313.6|2314.9|2314.6|2315.1|2314.8|2313.9|2313.6|14
1624938600000|2021-06-29 03:50:00|2315|2314.7|2314.6|2314.3|2315|2314.7|2314.6|2314.3|5
1624938900000|2021-06-29 03:55:00|2314.5|2314.2|2315.1|2314.8|2315.2|2314.9|2314.3|2314|13
1624939200000|2021-06-29 04:00:00|2315.2|2314.9|2315.1|2314.8|2315.2|2314.9|2314.5|2314.2|18
1624939500000|2021-06-29 04:05:00|2315|2314.7|2315.3|2315|2315.3|2315|2314.7|2314.4|12
1624939800000|2021-06-29 04:10:00|2315.2|2314.9|2315.6|2315.3|2315.9|2315.6|2315.2|2314.9|66
1624940100000|2021-06-29 04:15:00|2315.5|2315.2|2316.1|2315.8|2316.3|2316|2315.4|2315.1|61
1624940400000|2021-06-29 04:20:00|2316.2|2315.9|2315.3|2315|2316.2|2315.9|2315.2|2314.9|63
1624940700000|2021-06-29 04:25:00|2315.2|2314.9|2314.3|2314|2315.2|2314.9|2314.2|2313.9|55
1624941000000|2021-06-29 04:30:00|2314.2|2313.9|2314.2|2313.9|2314.5|2314.2|2313.8|2313.5|16
1624941300000|2021-06-29 04:35:00|2314.1|2313.8|2314.6|2314.3|2314.7|2314.4|2314|2313.7|2
1624941600000|2021-06-29 04:40:00|2314.7|2314.4|2315.3|2315|2315.4|2315.1|2314.7|2314.4|7
1624941900000|2021-06-29 04:45:00|2315.2|2314.9|2315.3|2315|2315.8|2315.5|2315.1|2314.8|8
1624942200000|2021-06-29 04:50:00|2315.4|2315.1|2315.4|2315.1|2315.7|2315.4|2315.3|2315|20
1624942500000|2021-06-29 04:55:00|2315.5|2315.2|2315.4|2315.1|2315.5|2315.2|2314.9|2314.6|8
1624942800000|2021-06-29 05:00:00|2315.5|2315.2|2315.5|2315.2|2315.8|2315.5|2315.2|2314.9|3
1624943100000|2021-06-29 05:05:00|2315.6|2315.3|2315.4|2315.1|2315.6|2315.3|2315.1|2314.8|13
1624943400000|2021-06-29 05:10:00|2315.5|2315.2|2316|2315.7|2316.4|2316.1|2315.5|2315.2|15
1624943700000|2021-06-29 05:15:00|2316.1|2315.8|2315.6|2315.3|2316.3|2316|2315.5|2315.2|16
1624944000000|2021-06-29 05:20:00|2315.7|2315.4|2315.1|2314.8|2315.7|2315.4|2314.5|2314.2|51
1624944300000|2021-06-29 05:25:00|2315|2314.7|2314.9|2314.6|2315.2|2314.9|2314.9|2314.6|12
1624944600000|2021-06-29 05:30:00|2314.8|2314.5|2315.8|2315.5|2316.4|2316.1|2314.8|2314.5|98
1624944900000|2021-06-29 05:35:00|2315.9|2315.6|2315.8|2315.5|2315.9|2315.6|2315.3|2315|42
1624945200000|2021-06-29 05:40:00|2315.9|2315.6|2316.3|2316|2316.6|2316.3|2315.6|2315.3|79
1624945500000|2021-06-29 05:45:00|2316.4|2316.1|2315.9|2315.6|2316.4|2316.1|2315.7|2315.4|22
1624945800000|2021-06-29 05:50:00|2316|2315.7|2317.1|2316.8|2317.1|2316.8|2315.9|2315.6|33
1624946100000|2021-06-29 05:55:00|2317.5|2317.2|2317.3|2317|2317.5|2317.2|2316.6|2316.3|73
1624946400000|2021-06-29 06:00:00|2317.2|2316.9|2317.1|2316.8|2317.6|2317.3|2315.9|2315.6|141
1624946700000|2021-06-29 06:05:00|2317.2|2316.9|2317.3|2317|2317.6|2317.3|2316.9|2316.6|33
1624947000000|2021-06-29 06:10:00|2317.2|2316.9|2317.7|2317.4|2317.9|2317.6|2317.2|2316.9|11
1624947300000|2021-06-29 06:15:00|2317.8|2317.5|2317.8|2317.5|2318.1|2317.8|2317.2|2316.9|27
1624947600000|2021-06-29 06:20:00|2317.9|2317.6|2317.7|2317.4|2318.3|2318|2317.7|2317.4|10
1624947900000|2021-06-29 06:25:00|2317.8|2317.5|2318.6|2318.3|2318.6|2318.3|2317.8|2317.5|43
1624948200000|2021-06-29 06:30:00|2318.7|2318.4|2318.1|2317.8|2319.2|2318.9|2318.1|2317.8|28
1624948500000|2021-06-29 06:35:00|2318.4|2318.1|2318.4|2318.1|2318.5|2318.2|2318.2|2317.9|11
1624948800000|2021-06-29 06:40:00|2318.3|2318|2318.2|2317.9|2318.5|2318.2|2318.1|2317.8|17
1624949100000|2021-06-29 06:45:00|2318.3|2318|2318.3|2318|2319.1|2318.8|2318.1|2317.8|52
1624949400000|2021-06-29 06:50:00|2318.4|2318.1|2318.4|2318.1|2318.6|2318.3|2318.2|2317.9|10
1624949700000|2021-06-29 06:55:00|2318.2|2317.9|2316.8|2316.5|2318.3|2318|2316.7|2316.4|48
1624950000000|2021-06-29 07:00:00|2317|2316.7|2320.1|2319.8|2320.1|2319.8|2316.3|2316|136
1624950300000|2021-06-29 07:05:00|2320.2|2319.9|2322|2321.7|2322.6|2322.3|2320.1|2319.8|168
1624950600000|2021-06-29 07:10:00|2322.1|2321.8|2322.4|2322.1|2322.6|2322.3|2321|2320.7|77
1624950900000|2021-06-29 07:15:00|2322.5|2322.2|2322|2321.7|2323.4|2323.1|2322|2321.7|90
1624951200000|2021-06-29 07:20:00|2322.1|2321.8|2322.8|2322.5|2323.6|2323.3|2322|2321.7|49
1624951500000|2021-06-29 07:25:00|2322.7|2322.4|2321.8|2321.5|2322.8|2322.5|2321.7|2321.4|72
1624951800000|2021-06-29 07:30:00|2321.9|2321.6|2321.3|2321|2322.8|2322.5|2320.8|2320.5|39
1624952100000|2021-06-29 07:35:00|2321.4|2321.1|2321.7|2321.4|2321.9|2321.6|2320.7|2320.4|48
1624952400000|2021-06-29 07:40:00|2321.3|2321|2321.8|2321.5|2322|2321.7|2321|2320.7|20
1624952700000|2021-06-29 07:45:00|2321.9|2321.6|2321.5|2321.2|2322.5|2322.2|2321.2|2320.9|31
1624953000000|2021-06-29 07:50:00|2321.4|2321.1|2321.4|2321.1|2321.7|2321.4|2321|2320.7|28
1624953300000|2021-06-29 07:55:00|2321.5|2321.2|2322.4|2322.1|2322.6|2322.3|2321.4|2321.1|33
1624953600000|2021-06-29 08:00:00|2322.6|2322.3|2321.7|2321.4|2322.9|2322.6|2321.6|2321.3|80
1624953900000|2021-06-29 08:05:00|2321.8|2321.5|2323.3|2323|2323.8|2323.5|2321.6|2321.3|132
1624954200000|2021-06-29 08:10:00|2323.2|2322.9|2322.4|2322.1|2324|2323.7|2322.4|2322.1|107
1624954500000|2021-06-29 08:15:00|2322.5|2322.2|2321.8|2321.5|2322.7|2322.4|2321.2|2320.9|50
1624954800000|2021-06-29 08:20:00|2322|2321.7|2321.8|2321.5|2322.7|2322.4|2321.6|2321.3|41
1624955100000|2021-06-29 08:25:00|2321.7|2321.4|2319.6|2319.3|2321.8|2321.5|2319.6|2319.3|49
1624955400000|2021-06-29 08:30:00|2319.7|2319.4|2320.2|2319.9|2320.7|2320.4|2319.5|2319.2|124
1624955700000|2021-06-29 08:35:00|2320.1|2319.8|2318.6|2318.3|2320.5|2320.2|2318.2|2317.9|75
1624956000000|2021-06-29 08:40:00|2318.7|2318.4|2317.2|2316.9|2318.8|2318.5|2317|2316.7|81
1624956300000|2021-06-29 08:45:00|2317.1|2316.8|2318|2317.7|2318.2|2317.9|2316.8|2316.5|47
1624956600000|2021-06-29 08:50:00|2318.1|2317.8|2318.2|2317.9|2318.4|2318.1|2317.3|2317|56
1624956900000|2021-06-29 08:55:00|2318.3|2318|2317.7|2317.4|2318.6|2318.3|2316.9|2316.6|32
1624957200000|2021-06-29 09:00:00|2317.6|2317.3|2318|2317.7|2318.2|2317.9|2317.4|2317.1|41
1624957500000|2021-06-29 09:05:00|2317.9|2317.6|2318.3|2318|2318.8|2318.5|2317.8|2317.5|76
1624957800000|2021-06-29 09:10:00|2318.2|2317.9|2318.5|2318.2|2318.7|2318.4|2317.6|2317.3|23
1624958100000|2021-06-29 09:15:00|2318.4|2318.1|2318.9|2318.6|2318.9|2318.6|2317.7|2317.4|37
1624958400000|2021-06-29 09:20:00|2319|2318.7|2319.5|2319.2|2319.9|2319.6|2318.8|2318.5|41
1624958700000|2021-06-29 09:25:00|2319.6|2319.3|2318.7|2318.4|2320.1|2319.8|2318.6|2318.3|38
1624959000000|2021-06-29 09:30:00|2318.6|2318.3|2319.2|2318.9|2319.4|2319.1|2318.4|2318.1|39
1624959300000|2021-06-29 09:35:00|2319.3|2319|2318.7|2318.4|2319.4|2319.1|2318.3|2318|17
1624959600000|2021-06-29 09:40:00|2318.6|2318.3|2319.2|2318.9|2319.4|2319.1|2318.4|2318.1|28
1624959900000|2021-06-29 09:45:00|2319.3|2319|2319.5|2319.2|2320.4|2320.1|2319.3|2319|45
1624960200000|2021-06-29 09:50:00|2319.3|2319|2318.8|2318.5|2319.6|2319.3|2318.5|2318.2|19
1624960500000|2021-06-29 09:55:00|2318.9|2318.6|2319.4|2319.1|2319.5|2319.2|2318.6|2318.3|14
1624960800000|2021-06-29 10:00:00|2319.6|2319.3|2319.9|2319.6|2320.4|2320.1|2319.5|2319.2|66
1624961100000|2021-06-29 10:05:00|2319.8|2319.5|2318.5|2318.2|2319.9|2319.6|2318.4|2318.1|39
1624961400000|2021-06-29 10:10:00|2318.4|2318.1|2319.9|2319.6|2320|2319.7|2318.3|2318|114
1624961700000|2021-06-29 10:15:00|2319.8|2319.5|2319.9|2319.6|2320.4|2320.1|2319.6|2319.3|36
1624962000000|2021-06-29 10:20:00|2319.8|2319.5|2318.8|2318.5|2320.4|2320.1|2318.3|2318|98
1624962300000|2021-06-29 10:25:00|2318.7|2318.4|2319.7|2319.4|2320.1|2319.8|2318.7|2318.4|67
1624962600000|2021-06-29 10:30:00|2319.8|2319.5|2320.1|2319.8|2320.5|2320.2|2319.8|2319.5|123
1624962900000|2021-06-29 10:35:00|2320|2319.7|2320.6|2320.3|2320.8|2320.5|2320|2319.7|112
1624963200000|2021-06-29 10:40:00|2319.9|2319.6|2322.1|2321.8|2322.2|2321.9|2319.8|2319.5|256
1624963500000|2021-06-29 10:45:00|2322|2321.7|2321.4|2321.1|2322.7|2322.4|2321.3|2321|209
1624963800000|2021-06-29 10:50:00|2321.5|2321.2|2322.5|2322.2|2322.7|2322.4|2321.3|2321|114
1624964100000|2021-06-29 10:55:00|2322.6|2322.3|2325|2324.7|2325.1|2324.8|2322.4|2322.1|334
1624964400000|2021-06-29 11:00:00|2325.1|2324.8|2322.5|2322.2|2325.1|2324.8|2322.3|2322|253
1624964700000|2021-06-29 11:05:00|2322.6|2322.3|2321.7|2321.4|2322.6|2322.3|2320.5|2320.2|176
1624965000000|2021-06-29 11:10:00|2321.6|2321.3|2322.1|2321.8|2322.1|2321.8|2320.5|2320.2|51
1624965300000|2021-06-29 11:15:00|2322|2321.7|2322.3|2322|2322.4|2322.1|2321.1|2320.8|119
1624965600000|2021-06-29 11:20:00|2322.2|2321.9|2321.8|2321.5|2322.5|2322.2|2321.5|2321.2|238
1624965900000|2021-06-29 11:25:00|2321.9|2321.6|2321.6|2321.3|2322.1|2321.8|2321.3|2321|58
1624966200000|2021-06-29 11:30:00|2321.5|2321.2|2320.8|2320.5|2321.9|2321.6|2320.2|2319.9|115
1624966500000|2021-06-29 11:35:00|2320.9|2320.6|2322.1|2321.8|2322.3|2322|2320.7|2320.4|67
1624966800000|2021-06-29 11:40:00|2322|2321.7|2320.5|2320.2|2322|2321.7|2320.4|2320.1|80
1624967100000|2021-06-29 11:45:00|2320.6|2320.3|2320.2|2319.9|2320.6|2320.3|2319.5|2319.2|216
1624967400000|2021-06-29 11:50:00|2320.1|2319.8|2320.4|2320.1|2320.9|2320.6|2320.1|2319.8|55
1624967700000|2021-06-29 11:55:00|2320.5|2320.2|2321.7|2321.4|2321.8|2321.5|2320.4|2320.1|87
1624968000000|2021-06-29 12:00:00|2321.5|2321.2|2323.1|2322.8|2323.3|2323|2321.4|2321.1|194
1624968300000|2021-06-29 12:05:00|2323|2322.7|2324.4|2324.1|2325|2324.7|2322.4|2322.1|222
1624968600000|2021-06-29 12:10:00|2324.3|2324|2324.7|2324.4|2324.9|2324.6|2323.8|2323.5|177
1624968900000|2021-06-29 12:15:00|2324.8|2324.5|2326|2325.7|2326|2325.7|2324.5|2324.2|218
1624969200000|2021-06-29 12:20:00|2326.1|2325.8|2325.5|2325.2|2326.2|2325.9|2325.2|2324.9|212
1624969500000|2021-06-29 12:25:00|2325.4|2325.1|2324.2|2323.9|2325.7|2325.4|2324|2323.7|197
1624969800000|2021-06-29 12:30:00|2324.3|2324|2324.5|2324.2|2324.7|2324.4|2323.9|2323.6|131
1624970100000|2021-06-29 12:35:00|2324.4|2324.1|2325|2324.7|2325.5|2325.2|2324.1|2323.8|184
1624970400000|2021-06-29 12:40:00|2324.9|2324.6|2324.7|2324.4|2325|2324.7|2324.4|2324.1|138
1624970700000|2021-06-29 12:45:00|2324.6|2324.3|2323.9|2323.6|2324.8|2324.5|2323.8|2323.5|327
1624971000000|2021-06-29 12:50:00|2323.8|2323.5|2324.2|2323.9|2324.3|2324|2323.5|2323.2|213
1624971300000|2021-06-29 12:55:00|2324.1|2323.8|2324.7|2324.4|2324.8|2324.5|2323.6|2323.3|143
1624971600000|2021-06-29 13:00:00|2324.6|2324.3|2325.4|2325.1|2325.7|2325.4|2324.4|2324.1|200
1624971900000|2021-06-29 13:05:00|2325.3|2325|2323.7|2323.4|2325.3|2325|2323.6|2323.3|160
1624972200000|2021-06-29 13:10:00|2323.9|2323.6|2326.3|2326|2327.1|2326.8|2323.9|2323.6|411
1624972500000|2021-06-29 13:15:00|2326.4|2326.1|2328|2327.7|2328.3|2328|2326.4|2326.1|371
1624972800000|2021-06-29 13:20:00|2328.1|2327.8|2329|2328.7|2329.2|2328.9|2327.1|2326.8|459
1624973100000|2021-06-29 13:25:00|2328.9|2328.6|2328.6|2328.3|2331.1|2330.8|2328.2|2327.9|885
1624973400000|2021-06-29 13:30:00|2328.4|2328.1|2330|2329.7|2332.8|2332.5|2327.5|2327.2|5050
1624973700000|2021-06-29 13:35:00|2330.4|2330.1|2331.3|2331|2333.3|2333|2328.3|2328|3147
1624974000000|2021-06-29 13:40:00|2331.2|2330.9|2327.4|2327.1|2331.6|2331.3|2324.5|2324.2|3132
1624974300000|2021-06-29 13:45:00|2327.3|2327|2326.9|2326.6|2329.9|2329.6|2326.5|2326.2|2339
1624974600000|2021-06-29 13:50:00|2327|2326.7|2327.4|2327.1|2328.9|2328.6|2325.6|2325.3|1594
1624974900000|2021-06-29 13:55:00|2327.6|2327.3|2328.2|2327.9|2328.6|2328.3|2326.6|2326.3|1259
1624975200000|2021-06-29 14:00:00|2328.4|2328.1|2328|2327.7|2329|2328.7|2325.4|2325.1|1747
1624975500000|2021-06-29 14:05:00|2328.1|2327.8|2324.4|2324.1|2328.1|2327.8|2323.3|2323|1922
1624975800000|2021-06-29 14:10:00|2324.6|2324.3|2322.4|2322.1|2325.3|2325|2322.4|2322.1|1606
1624976100000|2021-06-29 14:15:00|2322.5|2322.2|2327|2326.7|2327|2326.7|2321.7|2321.4|1966
1624976400000|2021-06-29 14:20:00|2326.9|2326.6|2327|2326.7|2327.9|2327.6|2325.4|2325.1|1217
1624976700000|2021-06-29 14:25:00|2327.1|2326.8|2329|2328.7|2329.3|2329|2326.4|2326.1|1420
1624977000000|2021-06-29 14:30:00|2329.1|2328.8|2331.5|2331.2|2332.4|2332.1|2329|2328.7|1773
1624977300000|2021-06-29 14:35:00|2331.4|2331.1|2328.5|2328.2|2332.2|2331.9|2328.2|2327.9|1138
1624977600000|2021-06-29 14:40:00|2328.2|2327.9|2327.7|2327.4|2329.2|2328.9|2326.8|2326.5|1034
1624977900000|2021-06-29 14:45:00|2327.8|2327.5|2326.5|2326.2|2329|2328.7|2324.9|2324.6|1321
1624978200000|2021-06-29 14:50:00|2326.2|2325.9|2327.6|2327.3|2327.9|2327.6|2325.5|2325.2|886
1624978500000|2021-06-29 14:55:00|2327.7|2327.4|2324.8|2324.5|2328.3|2328|2324.4|2324.1|1036
1624978800000|2021-06-29 15:00:00|2324.9|2324.6|2326|2325.7|2327|2326.7|2324.5|2324.2|860
1624979100000|2021-06-29 15:05:00|2325.8|2325.5|2326.6|2326.3|2327.4|2327.1|2325.3|2325|720
1624979400000|2021-06-29 15:10:00|2326.7|2326.4|2326.8|2326.5|2327.4|2327.1|2325.6|2325.3|869
1624979700000|2021-06-29 15:15:00|2326.9|2326.6|2329.9|2329.6|2329.9|2329.6|2326.9|2326.6|1041
1624980000000|2021-06-29 15:20:00|2330|2329.7|2330.3|2330|2330.9|2330.6|2329.5|2329.2|1005
1624980300000|2021-06-29 15:25:00|2330.5|2330.2|2329.7|2329.4|2330.9|2330.6|2329.5|2329.2|888
1624980600000|2021-06-29 15:30:00|2329.8|2329.5|2326.5|2326.2|2330.2|2329.9|2326.4|2326.1|876
1624980900000|2021-06-29 15:35:00|2326.3|2326|2324|2323.7|2326.9|2326.6|2323.7|2323.4|850
1624981200000|2021-06-29 15:40:00|2323.9|2323.6|2322.2|2321.9|2324.5|2324.2|2321.5|2321.2|1131
1624981500000|2021-06-29 15:45:00|2322.3|2322|2319.4|2319.1|2323.9|2323.6|2319.4|2319.1|1383
1624981800000|2021-06-29 15:50:00|2319.3|2319|2320.2|2319.9|2321.3|2321|2318.9|2318.6|1721
1624982100000|2021-06-29 15:55:00|2320.1|2319.8|2321.1|2320.8|2322.2|2321.9|2319.8|2319.5|946
1624982400000|2021-06-29 16:00:00|2321.2|2320.9|2320|2319.7|2321.3|2321|2318.4|2318.1|846
1624982700000|2021-06-29 16:05:00|2319.9|2319.6|2320|2319.7|2320.1|2319.8|2318.7|2318.4|506
1624983000000|2021-06-29 16:10:00|2320.1|2319.8|2320.6|2320.3|2321.5|2321.2|2320|2319.7|670
1624983300000|2021-06-29 16:15:00|2320.7|2320.4|2321.8|2321.5|2322|2321.7|2320.1|2319.8|471
1624983600000|2021-06-29 16:20:00|2321.6|2321.3|2321.4|2321.1|2321.8|2321.5|2320.4|2320.1|403
1624983900000|2021-06-29 16:25:00|2321.3|2321|2319.8|2319.5|2321.8|2321.5|2319.1|2318.8|756
1624984200000|2021-06-29 16:30:00|2319.6|2319.3|2316.5|2316.2|2320.3|2320|2316.5|2316.2|832
1624984500000|2021-06-29 16:35:00|2316.6|2316.3|2319.9|2319.6|2320.3|2320|2316.6|2316.3|596
1624984800000|2021-06-29 16:40:00|2320|2319.7|2319.4|2319.1|2320.9|2320.6|2319.4|2319.1|614
1624985100000|2021-06-29 16:45:00|2319.5|2319.2|2318.9|2318.6|2319.9|2319.6|2317.2|2316.9|910
1624985400000|2021-06-29 16:50:00|2318.7|2318.4|2319|2318.7|2320.3|2320|2317.9|2317.6|773
1624985700000|2021-06-29 16:55:00|2318.6|2318.3|2317.3|2317|2318.8|2318.5|2316.6|2316.3|720
1624986000000|2021-06-29 17:00:00|2317.4|2317.1|2316.3|2316|2318.2|2317.9|2316.2|2315.9|423
1624986300000|2021-06-29 17:05:00|2316.2|2315.9|2317.6|2317.3|2318.2|2317.9|2316.2|2315.9|400
1624986600000|2021-06-29 17:10:00|2317.7|2317.4|2316.9|2316.6|2318.4|2318.1|2316.6|2316.3|494
1624986900000|2021-06-29 17:15:00|2317|2316.7|2315.5|2315.2|2317.6|2317.3|2315.2|2314.9|486
1624987200000|2021-06-29 17:20:00|2315.4|2315.1|2317.3|2317|2317.8|2317.5|2315.4|2315.1|517
1624987500000|2021-06-29 17:25:00|2317.4|2317.1|2316.8|2316.5|2317.5|2317.2|2316.4|2316.1|408
1624987800000|2021-06-29 17:30:00|2316.9|2316.6|2317.3|2317|2318.1|2317.8|2316|2315.7|470
1624988100000|2021-06-29 17:35:00|2317.4|2317.1|2315.5|2315.2|2317.5|2317.2|2315.5|2315.2|432
1624988400000|2021-06-29 17:40:00|2315.6|2315.3|2316.7|2316.4|2317|2316.7|2314.4|2314.1|553
1624988700000|2021-06-29 17:45:00|2316.8|2316.5|2316.9|2316.6|2317.7|2317.4|2316.5|2316.2|410
1624989000000|2021-06-29 17:50:00|2317|2316.7|2316.6|2316.3|2317.2|2316.9|2315.5|2315.2|327
1624989300000|2021-06-29 17:55:00|2316.7|2316.4|2316.9|2316.6|2317.2|2316.9|2315.6|2315.3|297
1624989600000|2021-06-29 18:00:00|2316.8|2316.5|2314|2313.7|2317|2316.7|2313.8|2313.5|741
1624989900000|2021-06-29 18:05:00|2314.1|2313.8|2315|2314.7|2315.7|2315.4|2313.9|2313.6|888
1624990200000|2021-06-29 18:10:00|2315.1|2314.8|2314.1|2313.8|2316.1|2315.8|2314|2313.7|678
1624990500000|2021-06-29 18:15:00|2314|2313.7|2311.6|2311.3|2314.8|2314.5|2311|2310.7|1023
1624990800000|2021-06-29 18:20:00|2311.7|2311.4|2311.6|2311.3|2312.9|2312.6|2311.2|2310.9|537
1624991100000|2021-06-29 18:25:00|2311.7|2311.4|2310.5|2310.2|2312.4|2312.1|2310.4|2310.1|619
1624991400000|2021-06-29 18:30:00|2310.4|2310.1|2308.9|2308.6|2311.8|2311.5|2308.3|2308|1436
1624991700000|2021-06-29 18:35:00|2308.8|2308.5|2307.6|2307.3|2309.3|2309|2307.3|2307|1229
1624992000000|2021-06-29 18:40:00|2307.7|2307.4|2306.9|2306.6|2307.8|2307.5|2305.9|2305.6|1020
1624992300000|2021-06-29 18:45:00|2307|2306.7|2306|2305.7|2307|2306.7|2304|2303.7|1460
1624992600000|2021-06-29 18:50:00|2306.1|2305.8|2306.6|2306.3|2306.9|2306.6|2305|2304.7|668
1624992900000|2021-06-29 18:55:00|2306.7|2306.4|2308.7|2308.4|2308.9|2308.6|2306.1|2305.8|1303
1624993200000|2021-06-29 19:00:00|2308.8|2308.5|2307.6|2307.3|2309.7|2309.4|2307.4|2307.1|925
1624993500000|2021-06-29 19:05:00|2307.7|2307.4|2309.5|2309.2|2310.1|2309.8|2307.5|2307.2|924
1624993800000|2021-06-29 19:10:00|2309.3|2309|2311.6|2311.3|2311.9|2311.6|2309|2308.7|910
1624994100000|2021-06-29 19:15:00|2311.4|2311.1|2311.6|2311.3|2312.6|2312.3|2310.8|2310.5|704
1624994400000|2021-06-29 19:20:00|2311.8|2311.5|2312.6|2312.3|2312.7|2312.4|2310.1|2309.8|871
1624994700000|2021-06-29 19:25:00|2312.7|2312.4|2311.5|2311.2|2313.2|2312.9|2311.4|2311.1|1056
1624995000000|2021-06-29 19:30:00|2311.3|2311|2312|2311.7|2312.4|2312.1|2309.4|2309.1|1141
1624995300000|2021-06-29 19:35:00|2311.9|2311.6|2311.9|2311.6|2312.1|2311.8|2310.2|2309.9|628
1624995600000|2021-06-29 19:40:00|2311.7|2311.4|2312.5|2312.2|2312.6|2312.3|2310.5|2310.2|775
1624995900000|2021-06-29 19:45:00|2312.4|2312.1|2311.4|2311.1|2313.1|2312.8|2311.4|2311.1|1530
1624996200000|2021-06-29 19:50:00|2311.5|2311.2|2311.1|2310.8|2312.4|2312.1|2309.9|2309.6|2557
1624996500000|2021-06-29 19:55:00|2311|2310.7|2309.8|2309.5|2311.2|2310.9|2308.5|2308.2|6077
1624996800000|2021-06-29 20:00:00|2309.7|2309.4|2311.2|2310.9|2311.6|2311.3|2309.7|2309.4|1959
1624997100000|2021-06-29 20:05:00|2311.3|2311|2310.3|2310|2311.4|2311.1|2309.9|2309.6|784
1624997400000|2021-06-29 20:10:00|2310.4|2310.1|2310.1|2309.8|2311.2|2310.9|2308.8|2308.5|1252
1624997700000|2021-06-29 20:15:00|2310|2309.7|2309.9|2309.6|2310.3|2310|2309.7|2309.4|74
1624998000000|2021-06-29 20:20:00|2310|2309.7|2310.1|2309.8|2310.3|2310|2309.7|2309.4|44
1624998300000|2021-06-29 20:25:00|2309.9|2309.6|2309.8|2309.5|2310.2|2309.9|2309.6|2309.3|68
1624998600000|2021-06-29 20:30:00|2309.9|2309.6|2309.9|2309.6|2310.4|2310.1|2309.8|2309.5|41
1624998900000|2021-06-29 20:35:00|2310|2309.7|2308.8|2308.5|2310|2309.7|2308.7|2308.4|173
1624999200000|2021-06-29 20:40:00|2308.7|2308.4|2308.9|2308.6|2308.9|2308.6|2307.2|2306.9|353
1624999500000|2021-06-29 20:45:00|2309|2308.7|2309|2308.7|2309.4|2309.1|2308.9|2308.6|91
1624999800000|2021-06-29 20:50:00|2309.1|2308.8|2309.4|2309.1|2309.7|2309.4|2309|2308.7|133
1625000100000|2021-06-29 20:55:00|2309.6|2309.3|2309.8|2309|2309.8|2309.4|2309.2|2308.9|130
1625000400000|2021-06-29 21:00:00|2309.9|2309.1|2310|2309.2|2310|2309.2|2309.8|2309|0
1625000700000|2021-06-29 21:05:00|2309.9|2309.1|2310|2309.2|2310.1|2309.3|2309.9|2309.1|0
1625001000000|2021-06-29 21:10:00|2310.1|2309.3|2310.1|2309.3|2310.2|2309.4|2310.1|2309.3|0
1625001300000|2021-06-29 21:15:00|2310.2|2309.4|2310.1|2309.3|2310.2|2309.4|2310.1|2309.3|0
1625001900000|2021-06-29 21:25:00|2310|2309.2|2310|2309.2|2310.1|2309.3|2310|2309.2|0
1625002200000|2021-06-29 21:30:00|2309.9|2309.1|2309.9|2309.1|2310|2309.2|2309.9|2309.1|0
1625003100000|2021-06-29 21:45:00|2310|2309.2|2310|2309.2|2310.1|2309.3|2310|2309.2|0
1625003400000|2021-06-29 21:50:00|2310.1|2309.3|2310|2309.2|2310.1|2309.3|2310|2309.2|0
1625003700000|2021-06-29 21:55:00|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|2310.2|2309.4|0
1625004000000|2021-06-29 22:00:00|2309.9|2309.6|2309.9|2309.6|2310.9|2310.6|2309.7|2309.4|138
1625004300000|2021-06-29 22:05:00|2309.8|2309.5|2309.8|2309.5|2310.2|2309.9|2309.7|2309.4|29
1625004600000|2021-06-29 22:10:00|2309.7|2309.4|2309.9|2309.6|2310|2309.7|2309.7|2309.4|9
1625004900000|2021-06-29 22:15:00|2310|2309.7|2310.1|2309.8|2310.2|2309.9|2309.9|2309.6|15
1625005200000|2021-06-29 22:20:00|2310.2|2309.9|2310.5|2310.2|2310.5|2310.2|2310.1|2309.8|17
1625005500000|2021-06-29 22:25:00|2310.4|2310.1|2310.6|2310.3|2310.6|2310.3|2310.4|2310.1|39
1625005800000|2021-06-29 22:30:00|2310.5|2310.2|2310.6|2310.3|2310.8|2310.5|2310.5|2310.2|27
1625006100000|2021-06-29 22:35:00|2310.7|2310.4|2310.7|2310.4|2310.7|2310.4|2310.1|2309.8|30
1625006400000|2021-06-29 22:40:00|2310.8|2310.5|2311.1|2310.8|2311.2|2310.9|2310.7|2310.4|18
1625006700000|2021-06-29 22:45:00|2311|2310.7|2311.7|2311.4|2311.7|2311.4|2310.7|2310.4|83
1625007000000|2021-06-29 22:50:00|2311.8|2311.5|2312.1|2311.8|2312.1|2311.8|2311.7|2311.4|20
1625007300000|2021-06-29 22:55:00|2312.2|2311.9|2311.9|2311.6|2312.5|2312.2|2311.9|2311.6|88
1625007600000|2021-06-29 23:00:00|2311.8|2311.5|2311.7|2311.4|2311.9|2311.6|2311.6|2311.3|10
1625007900000|2021-06-29 23:05:00|2311.8|2311.5|2312.1|2311.8|2312.2|2311.9|2311.7|2311.4|34
1625008200000|2021-06-29 23:10:00|2312|2311.7|2312.3|2312|2312.5|2312.2|2312|2311.7|35
1625008500000|2021-06-29 23:15:00|2312.1|2311.8|2312.1|2311.8|2312.1|2311.8|2311.6|2311.3|26
1625008800000|2021-06-29 23:20:00|2312.2|2311.9|2312.6|2312.3|2312.7|2312.4|2312.1|2311.8|24
1625009100000|2021-06-29 23:25:00|2312.4|2312.1|2312.6|2312.3|2312.9|2312.6|2312.4|2312.1|19
1625009400000|2021-06-29 23:30:00|2312.5|2312.2|2312.4|2312.1|2312.6|2312.3|2312|2311.7|11
1625009700000|2021-06-29 23:35:00|2312.3|2312|2312.7|2312.4|2312.8|2312.5|2312.3|2312|9
1625010000000|2021-06-29 23:40:00|2312.6|2312.3|2312.9|2312.6|2312.9|2312.6|2312.5|2312.2|12
1625010300000|2021-06-29 23:45:00|2312.8|2312.5|2312.9|2312.6|2313.3|2313|2312.6|2312.3|60
1625010600000|2021-06-29 23:50:00|2313|2312.7|2312.9|2312.6|2313.2|2312.9|2312.9|2312.6|21
1625010900000|2021-06-29 23:55:00|2312.7|2312.4|2312.8|2312.5|2313.2|2312.9|2312.4|2312.1|46
1625011200000|2021-06-30 00:00:00|2312.7|2312.4|2314.1|2313.8|2314.4|2314.1|2312.7|2312.4|95
1625011500000|2021-06-30 00:05:00|2314.2|2313.9|2313.9|2313.6|2314.5|2314.2|2313.6|2313.3|46
1625011800000|2021-06-30 00:10:00|2314|2313.7|2313.2|2312.9|2314|2313.7|2313.2|2312.9|45
1625012100000|2021-06-30 00:15:00|2313.3|2313|2313.9|2313.6|2314.2|2313.9|2313|2312.7|43
1625012400000|2021-06-30 00:20:00|2313.8|2313.5|2313|2312.7|2313.9|2313.6|2312.9|2312.6|22
1625012700000|2021-06-30 00:25:00|2312.9|2312.6|2312.5|2312.2|2313.3|2313|2312.2|2311.9|82
1625013000000|2021-06-30 00:30:00|2312.6|2312.3|2311.2|2310.9|2312.6|2312.3|2311.1|2310.8|81
1625013300000|2021-06-30 00:35:00|2311.3|2311|2311.4|2311.1|2311.9|2311.6|2310.7|2310.4|71
1625013600000|2021-06-30 00:40:00|2311.3|2311|2311.5|2311.2|2311.7|2311.4|2311.3|2311|6
1625013900000|2021-06-30 00:45:00|2311.4|2311.1|2312|2311.7|2312.1|2311.8|2311.4|2311.1|14
1625014200000|2021-06-30 00:50:00|2312.1|2311.8|2310.3|2310|2312.3|2312|2310.2|2309.9|76
1625014500000|2021-06-30 00:55:00|2310|2309.7|2310.4|2310.1|2311.1|2310.8|2309.6|2309.3|121
1625014800000|2021-06-30 01:00:00|2310.3|2310|2310.7|2310.4|2310.9|2310.6|2310.3|2310|18
1625015100000|2021-06-30 01:05:00|2310.8|2310.5|2311.5|2311.2|2311.8|2311.5|2310.7|2310.4|25
1625015400000|2021-06-30 01:10:00|2311.4|2311.1|2311.2|2310.9|2311.7|2311.4|2311.1|2310.8|24
1625015700000|2021-06-30 01:15:00|2311.1|2310.8|2310.6|2310.3|2311.3|2311|2310.6|2310.3|13
1625016000000|2021-06-30 01:20:00|2310.5|2310.2|2311.2|2310.9|2311.4|2311.1|2310.5|2310.2|17
1625016300000|2021-06-30 01:25:00|2311.3|2311|2311.3|2311|2311.6|2311.3|2311.2|2310.9|6
1625016600000|2021-06-30 01:30:00|2311.4|2311.1|2311.4|2311.1|2311.7|2311.4|2311.2|2310.9|8
1625016900000|2021-06-30 01:35:00|2311.5|2311.2|2311.2|2310.9|2311.7|2311.4|2311|2310.7|9
1625017200000|2021-06-30 01:40:00|2311.3|2311|2310.6|2310.3|2311.4|2311.1|2310.5|2310.2|15
1625017500000|2021-06-30 01:45:00|2310.7|2310.4|2311|2310.7|2311.2|2310.9|2310.6|2310.3|9
1625017800000|2021-06-30 01:50:00|2311.1|2310.8|2310.9|2310.6|2311.3|2311|2310.7|2310.4|13
1625018100000|2021-06-30 01:55:00|2311|2310.7|2310|2309.7|2311|2310.7|2309.9|2309.6|13
1625018400000|2021-06-30 02:00:00|2309.9|2309.6|2310.3|2310|2310.8|2310.5|2309.9|2309.6|10
1625018700000|2021-06-30 02:05:00|2310.4|2310.1|2310.4|2310.1|2310.6|2310.3|2310.2|2309.9|9
1625019000000|2021-06-30 02:10:00|2310.5|2310.2|2310.8|2310.5|2311|2310.7|2310.4|2310.1|9
1625019300000|2021-06-30 02:15:00|2310.9|2310.6|2310.8|2310.5|2311.1|2310.8|2310.7|2310.4|5
1625019600000|2021-06-30 02:20:00|2310.9|2310.6|2311.3|2311|2311.3|2311|2310.8|2310.5|12
1625019900000|2021-06-30 02:25:00|2311.2|2310.9|2311|2310.7|2311.3|2311|2310.7|2310.4|21
1625020200000|2021-06-30 02:30:00|2310.9|2310.6|2310.4|2310.1|2310.9|2310.6|2310.3|2310|17
1625020500000|2021-06-30 02:35:00|2310.5|2310.2|2310.3|2310|2310.6|2310.3|2310.1|2309.8|12
1625020800000|2021-06-30 02:40:00|2310.4|2310.1|2310.3|2310|2310.6|2310.3|2310.3|2310|2
1625021100000|2021-06-30 02:45:00|2310.4|2310.1|2310|2309.7|2310.7|2310.4|2310|2309.7|14
1625021400000|2021-06-30 02:50:00|2310.1|2309.8|2310.2|2309.9|2310.4|2310.1|2309.8|2309.5|61
1625021700000|2021-06-30 02:55:00|2310.3|2310|2310.5|2310.2|2310.6|2310.3|2310.1|2309.8|24
1625022000000|2021-06-30 03:00:00|2310.4|2310.1|2310.4|2310.1|2310.9|2310.6|2310.3|2310|31
1625022300000|2021-06-30 03:05:00|2310.3|2310|2310|2309.7|2310.4|2310.1|2309.8|2309.5|16
1625022600000|2021-06-30 03:10:00|2310.1|2309.8|2310.1|2309.8|2310.3|2310|2310|2309.7|7
1625022900000|2021-06-30 03:15:00|2310|2309.7|2310.6|2310.3|2310.6|2310.3|2310|2309.7|10
1625023200000|2021-06-30 03:20:00|2310.5|2310.2|2310.6|2310.3|2310.7|2310.4|2310.4|2310.1|37
1625023500000|2021-06-30 03:25:00|2310.7|2310.4|2311|2310.7|2311.1|2310.8|2310.7|2310.4|4
1625023800000|2021-06-30 03:30:00|2311.1|2310.8|2311.2|2310.9|2311.4|2311.1|2310.9|2310.6|10
1625024100000|2021-06-30 03:35:00|2311.3|2311|2311.2|2310.9|2311.4|2311.1|2311|2310.7|11
1625024400000|2021-06-30 03:40:00|2311.3|2311|2311.3|2311|2311.4|2311.1|2311|2310.7|31
1625024700000|2021-06-30 03:45:00|2311.4|2311.1|2311.4|2311.1|2311.7|2311.4|2311.3|2311|13
1625025000000|2021-06-30 03:50:00|2311.5|2311.2|2311|2310.7|2311.5|2311.2|2310.9|2310.6|35
1625025300000|2021-06-30 03:55:00|2311.1|2310.8|2311.5|2311.2|2311.6|2311.3|2311.1|2310.8|19
1625025600000|2021-06-30 04:00:00|2311.3|2311|2311.6|2311.3|2311.7|2311.4|2311.3|2311|14
1625025900000|2021-06-30 04:05:00|2311.7|2311.4|2311.9|2311.6|2312|2311.7|2311.7|2311.4|5
1625026200000|2021-06-30 04:10:00|2311.8|2311.5|2311.6|2311.3|2312|2311.7|2311.6|2311.3|15
1625026500000|2021-06-30 04:15:00|2311.7|2311.4|2311.4|2311.1|2311.9|2311.6|2311.4|2311.1|7
1625026800000|2021-06-30 04:20:00|2311.5|2311.2|2311.3|2311|2311.5|2311.2|2311.3|2311|10
1625027100000|2021-06-30 04:25:00|2311.1|2310.8|2310.6|2310.3|2311.3|2311|2310.5|2310.2|56
1625027400000|2021-06-30 04:30:00|2310.7|2310.4|2310.6|2310.3|2310.9|2310.6|2310.5|2310.2|16
1625027700000|2021-06-30 04:35:00|2310.5|2310.2|2310.8|2310.5|2310.8|2310.5|2310.5|2310.2|9
1625028000000|2021-06-30 04:40:00|2310.9|2310.6|2311.1|2310.8|2311.1|2310.8|2310.8|2310.5|11
1625028300000|2021-06-30 04:45:00|2311|2310.7|2310.9|2310.6|2311.3|2311|2310.8|2310.5|12
1625028600000|2021-06-30 04:50:00|2311|2310.7|2311.4|2311.1|2311.5|2311.2|2311|2310.7|8
1625028900000|2021-06-30 04:55:00|2311.5|2311.2|2311.5|2311.2|2311.7|2311.4|2311.4|2311.1|5
1625029200000|2021-06-30 05:00:00|2311.6|2311.3|2310.9|2310.6|2311.9|2311.6|2310.7|2310.4|44
1625029500000|2021-06-30 05:05:00|2311|2310.7|2310.9|2310.6|2311.3|2311|2310.7|2310.4|10
1625029800000|2021-06-30 05:10:00|2311|2310.7|2311.1|2310.8|2311.3|2311|2310.9|2310.6|15
1625030100000|2021-06-30 05:15:00|2311.2|2310.9|2311.2|2310.9|2311.6|2311.3|2311.1|2310.8|16
1625030400000|2021-06-30 05:20:00|2311.1|2310.8|2310.8|2310.5|2311.2|2310.9|2310.5|2310.2|9
1625030700000|2021-06-30 05:25:00|2310.9|2310.6|2310.8|2310.5|2310.9|2310.6|2310.6|2310.3|14
1625031000000|2021-06-30 05:30:00|2310.9|2310.6|2311|2310.7|2311.3|2311|2310.8|2310.5|13
1625031300000|2021-06-30 05:35:00|2311.1|2310.8|2310.8|2310.5|2311.2|2310.9|2310.7|2310.4|12
1625031600000|2021-06-30 05:40:00|2310.7|2310.4|2310.4|2310.1|2310.9|2310.6|2310.4|2310.1|14
1625031900000|2021-06-30 05:45:00|2310.3|2310|2310.2|2309.9|2310.5|2310.2|2310.2|2309.9|13
1625032200000|2021-06-30 05:50:00|2310.1|2309.8|2308.7|2308.4|2310.2|2309.9|2308.4|2308.1|176
1625032500000|2021-06-30 05:55:00|2308.6|2308.3|2307.8|2307.5|2308.9|2308.6|2307.8|2307.5|60
1625032800000|2021-06-30 06:00:00|2307.9|2307.6|2306.6|2306.3|2307.9|2307.6|2306.4|2306.1|150
1625033100000|2021-06-30 06:05:00|2306.5|2306.2|2306.9|2306.6|2307.4|2307.1|2306.4|2306.1|62
1625033400000|2021-06-30 06:10:00|2306.8|2306.5|2306.7|2306.4|2307.6|2307.3|2306.6|2306.3|45
1625033700000|2021-06-30 06:15:00|2306.6|2306.3|2308.2|2307.9|2308.4|2308.1|2306.6|2306.3|47
1625034000000|2021-06-30 06:20:00|2308.1|2307.8|2308.2|2307.9|2308.7|2308.4|2308|2307.7|18
1625034300000|2021-06-30 06:25:00|2308.1|2307.8|2307.9|2307.6|2308.4|2308.1|2307.7|2307.4|46
1625034600000|2021-06-30 06:30:00|2307.8|2307.5|2307.5|2307.2|2307.8|2307.5|2307|2306.7|67
1625034900000|2021-06-30 06:35:00|2307.6|2307.3|2307.4|2307.1|2308|2307.7|2307.3|2307|15
1625035200000|2021-06-30 06:40:00|2307.5|2307.2|2308.2|2307.9|2308.4|2308.1|2307.4|2307.1|10
1625035500000|2021-06-30 06:45:00|2308.3|2308|2308.7|2308.4|2309|2308.7|2308.3|2308|33
1625035800000|2021-06-30 06:50:00|2308.6|2308.3|2308.1|2307.8|2308.7|2308.4|2307.8|2307.5|34
1625036100000|2021-06-30 06:55:00|2308.2|2307.9|2307.4|2307.1|2308.2|2307.9|2306.9|2306.6|36
1625036400000|2021-06-30 07:00:00|2307.3|2307|2309.3|2309|2310|2309.7|2306.9|2306.6|277
1625036700000|2021-06-30 07:05:00|2309.2|2308.9|2308.8|2308.5|2309.8|2309.5|2308.4|2308.1|113
1625037000000|2021-06-30 07:10:00|2308.7|2308.4|2308.8|2308.5|2309.1|2308.8|2308.1|2307.8|88
1625037300000|2021-06-30 07:15:00|2308.7|2308.4|2307.5|2307.2|2308.7|2308.4|2307|2306.7|127
1625037600000|2021-06-30 07:20:00|2307.6|2307.3|2307.2|2306.9|2308.4|2308.1|2307.1|2306.8|123
1625037900000|2021-06-30 07:25:00|2307|2306.7|2308.2|2307.9|2309.3|2309|2307|2306.7|40
1625038200000|2021-06-30 07:30:00|2308.3|2308|2308|2307.7|2308.4|2308.1|2307.4|2307.1|35
1625038500000|2021-06-30 07:35:00|2307.9|2307.6|2308.4|2308.1|2308.6|2308.3|2307.6|2307.3|41
1625038800000|2021-06-30 07:40:00|2308.6|2308.3|2308|2307.7|2308.7|2308.4|2307.9|2307.6|26
1625039100000|2021-06-30 07:45:00|2307.9|2307.6|2308.2|2307.9|2308.2|2307.9|2307.4|2307.1|59
1625039400000|2021-06-30 07:50:00|2308.1|2307.8|2308.7|2308.4|2308.7|2308.4|2307.9|2307.6|52
1625039700000|2021-06-30 07:55:00|2308.6|2308.3|2308|2307.7|2308.6|2308.3|2307.7|2307.4|72
1625040000000|2021-06-30 08:00:00|2308.2|2307.9|2305.6|2305.3|2308.3|2308|2305.4|2305.1|190
1625040300000|2021-06-30 08:05:00|2305.5|2305.2|2303.2|2302.9|2305.8|2305.5|2303|2302.7|479
1625040600000|2021-06-30 08:10:00|2303.4|2303.1|2298.1|2297.8|2303.4|2303.1|2297.7|2297.4|669
1625040900000|2021-06-30 08:15:00|2298|2297.7|2296.7|2296.4|2298.2|2297.9|2296|2295.7|369
1625041200000|2021-06-30 08:20:00|2296.8|2296.5|2295.9|2295.6|2297|2296.7|2295|2294.7|213
1625041500000|2021-06-30 08:25:00|2296|2295.7|2296.5|2296.2|2297|2296.7|2294.9|2294.6|159
1625041800000|2021-06-30 08:30:00|2296.3|2296|2295.2|2294.9|2296.3|2296|2294.5|2294.2|210
1625042100000|2021-06-30 08:35:00|2295.1|2294.8|2295|2294.7|2296.6|2296.3|2294.4|2294.1|121
1625042400000|2021-06-30 08:40:00|2294.9|2294.6|2295.5|2295.2|2296.4|2296.1|2294.3|2294|101
1625042700000|2021-06-30 08:45:00|2295.6|2295.3|2294.4|2294.1|2295.7|2295.4|2293.9|2293.6|153
1625043000000|2021-06-30 08:50:00|2294.3|2294|2294.5|2294.2|2296|2295.7|2294|2293.7|148
1625043300000|2021-06-30 08:55:00|2294.6|2294.3|2293.5|2293.2|2294.6|2294.3|2292.8|2292.5|178
1625043600000|2021-06-30 09:00:00|2293.4|2293.1|2291.2|2290.9|2293.4|2293.1|2289.5|2289.2|455
1625043900000|2021-06-30 09:05:00|2291.1|2290.8|2293.8|2293.5|2293.9|2293.6|2289.5|2289.2|319
1625044200000|2021-06-30 09:10:00|2293.9|2293.6|2293.6|2293.3|2294.4|2294.1|2292.6|2292.3|156
1625044500000|2021-06-30 09:15:00|2293.7|2293.4|2292|2291.7|2294|2293.7|2291.6|2291.3|152
1625044800000|2021-06-30 09:20:00|2291.9|2291.6|2291|2290.7|2292|2291.7|2290|2289.7|331
1625045100000|2021-06-30 09:25:00|2290.9|2290.6|2292.7|2292.4|2292.8|2292.5|2290.6|2290.3|117
1625045400000|2021-06-30 09:30:00|2292.5|2292.2|2294.2|2293.9|2294.9|2294.6|2291.8|2291.5|311
1625045700000|2021-06-30 09:35:00|2294.1|2293.8|2294.8|2294.5|2295.8|2295.5|2293.9|2293.6|122
1625046000000|2021-06-30 09:40:00|2294.7|2294.4|2294.9|2294.6|2295.1|2294.8|2293.6|2293.3|110
1625046300000|2021-06-30 09:45:00|2295|2294.7|2296.4|2296.1|2297|2296.7|2294.9|2294.6|135
1625046600000|2021-06-30 09:50:00|2296.3|2296|2297.3|2297|2297.5|2297.2|2295.1|2294.8|136
1625046900000|2021-06-30 09:55:00|2297.4|2297.1|2297|2296.7|2298.3|2298|2296.2|2295.9|100
1625047200000|2021-06-30 10:00:00|2296.8|2296.5|2298.9|2298.6|2299.3|2299|2296.8|2296.5|107
1625047500000|2021-06-30 10:05:00|2299|2298.7|2300.1|2299.8|2300.7|2300.4|2298.6|2298.3|120
1625047800000|2021-06-30 10:10:00|2300|2299.7|2299.5|2299.2|2300.2|2299.9|2299.5|2299.2|53
1625048100000|2021-06-30 10:15:00|2299.6|2299.3|2300.1|2299.8|2300.7|2300.4|2299.4|2299.1|58
1625048400000|2021-06-30 10:20:00|2300|2299.7|2300.6|2300.3|2301.3|2301|2299.9|2299.6|68
1625048700000|2021-06-30 10:25:00|2300.7|2300.4|2301.4|2301.1|2301.6|2301.3|2299.9|2299.6|69
1625049000000|2021-06-30 10:30:00|2301.5|2301.2|2300.3|2300|2301.8|2301.5|2300.3|2300|94
1625049300000|2021-06-30 10:35:00|2300.4|2300.1|2300.8|2300.5|2301|2300.7|2299.9|2299.6|65
1625049600000|2021-06-30 10:40:00|2300.9|2300.6|2301.4|2301.1|2301.5|2301.2|2300.2|2299.9|62
1625049900000|2021-06-30 10:45:00|2301.3|2301|2299.8|2299.5|2301.4|2301.1|2299.4|2299.1|245
1625050200000|2021-06-30 10:50:00|2299.9|2299.6|2300.6|2300.3|2300.9|2300.6|2299.8|2299.5|33
1625050500000|2021-06-30 10:55:00|2300.7|2300.4|2299.9|2299.6|2301.1|2300.8|2299.6|2299.3|52
1625050800000|2021-06-30 11:00:00|2299.8|2299.5|2300|2299.7|2301.5|2301.2|2299.7|2299.4|190
1625051100000|2021-06-30 11:05:00|2299.9|2299.6|2298.5|2298.2|2300|2299.7|2298|2297.7|338
1625051400000|2021-06-30 11:10:00|2298.6|2298.3|2301.4|2301.1|2301.7|2301.4|2298.6|2298.3|65
1625051700000|2021-06-30 11:15:00|2301.5|2301.2|2303.2|2302.9|2303.8|2303.5|2301.3|2301|226
1625052000000|2021-06-30 11:20:00|2303.3|2303|2303|2302.7|2304.4|2304.1|2302.4|2302.1|216
1625052300000|2021-06-30 11:25:00|2303.1|2302.8|2299.9|2299.6|2303.1|2302.8|2299.8|2299.5|164
1625052600000|2021-06-30 11:30:00|2300|2299.7|2300|2299.7|2301.3|2301|2299.6|2299.3|171
1625052900000|2021-06-30 11:35:00|2300.1|2299.8|2301.1|2300.8|2301.4|2301.1|2299.7|2299.4|121
1625053200000|2021-06-30 11:40:00|2301.2|2300.9|2301.6|2301.3|2302|2301.7|2300.5|2300.2|80
1625053500000|2021-06-30 11:45:00|2301.7|2301.4|2302.6|2302.3|2302.8|2302.5|2301.2|2300.9|71
1625053800000|2021-06-30 11:50:00|2302.5|2302.2|2300.8|2300.5|2302.8|2302.5|2300.5|2300.2|98
1625054100000|2021-06-30 11:55:00|2300.9|2300.6|2301.5|2301.2|2302.2|2301.9|2300.6|2300.3|97
1625054400000|2021-06-30 12:00:00|2301.7|2301.4|2300.6|2300.3|2302.4|2302.1|2300.6|2300.3|146
1625054700000|2021-06-30 12:05:00|2300.7|2300.4|2300.1|2299.8|2301.1|2300.8|2299.9|2299.6|178
1625055000000|2021-06-30 12:10:00|2300.3|2300|2300.3|2300|2300.7|2300.4|2299.8|2299.5|167
1625055300000|2021-06-30 12:15:00|2300.4|2300.1|2303.5|2303.2|2304.5|2304.2|2300.4|2300.1|286
1625055600000|2021-06-30 12:20:00|2303.6|2303.3|2301.9|2301.6|2303.6|2303.3|2301.6|2301.3|184
1625055900000|2021-06-30 12:25:00|2301.8|2301.5|2301.3|2301|2302.6|2302.3|2300.1|2299.8|500
1625056200000|2021-06-30 12:30:00|2301.5|2301.2|2300.2|2299.9|2301.8|2301.5|2300|2299.7|423
1625056500000|2021-06-30 12:35:00|2300.1|2299.8|2299.9|2299.6|2300.7|2300.4|2299.5|2299.2|132
1625056800000|2021-06-30 12:40:00|2299.8|2299.5|2301.2|2300.9|2301.2|2300.9|2299.6|2299.3|178
1625057100000|2021-06-30 12:45:00|2301.4|2301.1|2301.1|2300.8|2301.6|2301.3|2300.5|2300.2|186
1625057400000|2021-06-30 12:50:00|2301.2|2300.9|2301.9|2301.6|2302.3|2302|2300.9|2300.6|153
1625057700000|2021-06-30 12:55:00|2302|2301.7|2301.2|2300.9|2302.1|2301.8|2301|2300.7|151
1625058000000|2021-06-30 13:00:00|2301|2300.7|2301.5|2301.2|2301.5|2301.2|2300.4|2300.1|203
1625058300000|2021-06-30 13:05:00|2301.6|2301.3|2301.2|2300.9|2301.6|2301.3|2299.9|2299.6|167
1625058600000|2021-06-30 13:10:00|2301.1|2300.8|2299.1|2298.8|2301.2|2300.9|2298.9|2298.6|246
1625058900000|2021-06-30 13:15:00|2299.2|2298.9|2299.8|2299.5|2300.1|2299.8|2298.6|2298.3|293
1625059200000|2021-06-30 13:20:00|2299.7|2299.4|2300.6|2300.3|2301.6|2301.3|2299.7|2299.4|387
1625059500000|2021-06-30 13:25:00|2300.5|2300.2|2302.1|2301.8|2302.7|2302.4|2300.4|2300.1|740
1625059800000|2021-06-30 13:30:00|2302|2301.7|2297.5|2297.2|2307.6|2307.3|2297.1|2296.8|5406
1625060100000|2021-06-30 13:35:00|2297.9|2297.6|2299.8|2299.5|2299.8|2299.5|2293.4|2293.1|4312
1625060400000|2021-06-30 13:40:00|2300|2299.7|2303.7|2303.4|2304.9|2304.6|2298.9|2298.6|2518
1625060700000|2021-06-30 13:45:00|2303.3|2303|2297.6|2297.3|2304|2303.7|2294.2|2293.9|3089
1625061000000|2021-06-30 13:50:00|2297.5|2297.2|2303.5|2303.2|2303.6|2303.3|2296.4|2296.1|2123
1625061300000|2021-06-30 13:55:00|2303.7|2303.4|2303.5|2303.2|2305.4|2305.1|2301.7|2301.4|1509
1625061600000|2021-06-30 14:00:00|2303.6|2303.3|2308|2307.7|2309|2308.7|2303.6|2303.3|2392
1625061900000|2021-06-30 14:05:00|2307.9|2307.6|2306.4|2306.1|2309.5|2309.2|2306|2305.7|1804
1625062200000|2021-06-30 14:10:00|2306.3|2306|2306.4|2306.1|2307.8|2307.5|2304.5|2304.2|1600
1625062500000|2021-06-30 14:15:00|2306.5|2306.2|2302.4|2302.1|2306.5|2306.2|2302.4|2302.1|1486
1625062800000|2021-06-30 14:20:00|2302.5|2302.2|2306.6|2306.3|2306.9|2306.6|2301.4|2301.1|1293
1625063100000|2021-06-30 14:25:00|2306.4|2306.1|2306.9|2306.6|2307.6|2307.3|2306.2|2305.9|1106
1625063400000|2021-06-30 14:30:00|2307|2306.7|2309.8|2309.5|2311|2310.7|2306.4|2306.1|1286
1625063700000|2021-06-30 14:35:00|2309.6|2309.3|2308.3|2308|2310.1|2309.8|2305.9|2305.6|1224
1625064000000|2021-06-30 14:40:00|2308.5|2308.2|2306.3|2306|2308.7|2308.4|2305.1|2304.8|903
1625064300000|2021-06-30 14:45:00|2306.4|2306.1|2307.5|2307.2|2309.3|2309|2306.4|2306.1|856
1625064600000|2021-06-30 14:50:00|2307.4|2307.1|2305.1|2304.8|2307.6|2307.3|2304.8|2304.5|1397
1625064900000|2021-06-30 14:55:00|2305|2304.7|2305.7|2305.4|2307.1|2306.8|2304.5|2304.2|1020
1625065200000|2021-06-30 15:00:00|2305.8|2305.5|2303.9|2303.6|2306.5|2306.2|2302.1|2301.8|1193
1625065500000|2021-06-30 15:05:00|2304|2303.7|2305.4|2305.1|2305.7|2305.4|2302.7|2302.4|751
1625065800000|2021-06-30 15:10:00|2305.3|2305|2305|2304.7|2305.4|2305.1|2303.7|2303.4|672
1625066100000|2021-06-30 15:15:00|2304.9|2304.6|2306.5|2306.2|2306.9|2306.6|2304.3|2304|780
1625066400000|2021-06-30 15:20:00|2306.3|2306|2310.8|2310.5|2311.5|2311.2|2306.3|2306|1268
1625066700000|2021-06-30 15:25:00|2310.7|2310.4|2310.3|2310|2311.4|2311.1|2308.7|2308.4|950
1625067000000|2021-06-30 15:30:00|2310|2309.7|2311.8|2311.5|2313.8|2313.5|2309.9|2309.6|1999
1625067300000|2021-06-30 15:35:00|2312|2311.7|2314.1|2313.8|2314.4|2314.1|2311.8|2311.5|969
1625067600000|2021-06-30 15:40:00|2314|2313.7|2313.5|2313.2|2314.6|2314.3|2312.9|2312.6|926
1625067900000|2021-06-30 15:45:00|2313.6|2313.3|2311.1|2310.8|2313.6|2313.3|2310.8|2310.5|859
1625068200000|2021-06-30 15:50:00|2311.2|2310.9|2312.8|2312.5|2312.9|2312.6|2311.1|2310.8|573
1625068500000|2021-06-30 15:55:00|2312.9|2312.6|2312.6|2312.3|2313.7|2313.4|2311.7|2311.4|436
1625068800000|2021-06-30 16:00:00|2312.4|2312.1|2312.6|2312.3|2313.6|2313.3|2312.2|2311.9|843
1625069100000|2021-06-30 16:05:00|2312.5|2312.2|2313.2|2312.9|2313.9|2313.6|2312.5|2312.2|829
1625069400000|2021-06-30 16:10:00|2313.1|2312.8|2315.4|2315.1|2315.5|2315.2|2312.9|2312.6|1016
1625069700000|2021-06-30 16:15:00|2315.3|2315|2315.1|2314.8|2316.1|2315.8|2313.9|2313.6|826
1625070000000|2021-06-30 16:20:00|2315|2314.7|2314.4|2314.1|2315.6|2315.3|2313.6|2313.3|853
1625070300000|2021-06-30 16:25:00|2314.5|2314.2|2314.7|2314.4|2315.2|2314.9|2313|2312.7|878
1625070600000|2021-06-30 16:30:00|2314.8|2314.5|2318.3|2318|2318.6|2318.3|2314.3|2314|1291
1625070900000|2021-06-30 16:35:00|2318.2|2317.9|2316|2315.7|2318.8|2318.5|2315.8|2315.5|1038
1625071200000|2021-06-30 16:40:00|2315.8|2315.5|2316.4|2316.1|2316.5|2316.2|2313.7|2313.4|1004
1625071500000|2021-06-30 16:45:00|2316.5|2316.2|2315.3|2315|2317.1|2316.8|2315.1|2314.8|725
1625071800000|2021-06-30 16:50:00|2315.2|2314.9|2314.4|2314.1|2315.8|2315.5|2314|2313.7|681
1625072100000|2021-06-30 16:55:00|2314.7|2314.4|2313.3|2313|2315.5|2315.2|2312.7|2312.4|700
1625072400000|2021-06-30 17:00:00|2313.2|2312.9|2313|2312.7|2314.3|2314|2313|2312.7|396
1625072700000|2021-06-30 17:05:00|2313.1|2312.8|2314.6|2314.3|2314.8|2314.5|2312.7|2312.4|532
1625073000000|2021-06-30 17:10:00|2314.8|2314.5|2314.1|2313.8|2315.1|2314.8|2313.9|2313.6|463
1625073300000|2021-06-30 17:15:00|2314.2|2313.9|2312.6|2312.3|2314.6|2314.3|2312.6|2312.3|552
1625073600000|2021-06-30 17:20:00|2312.7|2312.4|2312.4|2312.1|2313.8|2313.5|2312|2311.7|605
1625073900000|2021-06-30 17:25:00|2312.3|2312|2314.1|2313.8|2314.4|2314.1|2312.2|2311.9|520
1625074200000|2021-06-30 17:30:00|2314|2313.7|2311.9|2311.6|2314.3|2314|2311.9|2311.6|427
1625074500000|2021-06-30 17:35:00|2311.8|2311.5|2311.1|2310.8|2312.2|2311.9|2311.1|2310.8|557
1625074800000|2021-06-30 17:40:00|2310.9|2310.6|2311.3|2311|2311.9|2311.6|2309.8|2309.5|781
1625075100000|2021-06-30 17:45:00|2311.2|2310.9|2311.3|2311|2311.8|2311.5|2310.1|2309.8|417
1625075400000|2021-06-30 17:50:00|2311.2|2310.9|2311.5|2311.2|2313|2312.7|2311.1|2310.8|821
1625075700000|2021-06-30 17:55:00|2311.6|2311.3|2311.6|2311.3|2311.7|2311.4|2310.5|2310.2|500
1625076000000|2021-06-30 18:00:00|2311.7|2311.4|2311.4|2311.1|2312|2311.7|2310.4|2310.1|673
1625076300000|2021-06-30 18:05:00|2311.3|2311|2309.9|2309.6|2311.9|2311.6|2309.4|2309.1|582
1625076600000|2021-06-30 18:10:00|2310.1|2309.8|2310.9|2310.6|2311.4|2311.1|2309.2|2308.9|585
1625076900000|2021-06-30 18:15:00|2311|2310.7|2313|2312.7|2313.5|2313.2|2310.7|2310.4|900
1625077200000|2021-06-30 18:20:00|2312.9|2312.6|2311.6|2311.3|2313.6|2313.3|2311.5|2311.2|500
1625077500000|2021-06-30 18:25:00|2312|2311.7|2312.1|2311.8|2313.1|2312.8|2311.7|2311.4|511
1625077800000|2021-06-30 18:30:00|2312.2|2311.9|2313.5|2313.2|2314.3|2314|2312.2|2311.9|678
1625078100000|2021-06-30 18:35:00|2313.6|2313.3|2314.7|2314.4|2314.9|2314.6|2313.6|2313.3|717
1625078400000|2021-06-30 18:40:00|2314.6|2314.3|2313.8|2313.5|2315.3|2315|2313.6|2313.3|581
1625078700000|2021-06-30 18:45:00|2313.9|2313.6|2314.2|2313.9|2314.8|2314.5|2313.5|2313.2|499
1625079000000|2021-06-30 18:50:00|2314.3|2314|2314|2313.7|2314.5|2314.2|2313.7|2313.4|492
1625079300000|2021-06-30 18:55:00|2314.1|2313.8|2316|2315.7|2317.3|2317|2313.9|2313.6|992
1625079600000|2021-06-30 19:00:00|2316.1|2315.8|2314.5|2314.2|2316.3|2316|2314.3|2314|561
1625079900000|2021-06-30 19:05:00|2314.6|2314.3|2313.6|2313.3|2315.1|2314.8|2312.9|2312.6|876
1625080200000|2021-06-30 19:10:00|2313.5|2313.2|2312|2311.7|2314.3|2314|2311.7|2311.4|951
1625080500000|2021-06-30 19:15:00|2311.9|2311.6|2310.8|2310.5|2312.9|2312.6|2310.8|2310.5|1155
1625080800000|2021-06-30 19:20:00|2310.9|2310.6|2313.3|2313|2313.9|2313.6|2310.9|2310.6|695
1625081100000|2021-06-30 19:25:00|2313.1|2312.8|2312.8|2312.5|2314.4|2314.1|2312.8|2312.5|907
1625081400000|2021-06-30 19:30:00|2312.9|2312.6|2311.9|2311.6|2312.9|2312.6|2310.7|2310.4|1077
1625081700000|2021-06-30 19:35:00|2311.8|2311.5|2312.1|2311.8|2312.4|2312.1|2310.6|2310.3|1145
1625082000000|2021-06-30 19:40:00|2312|2311.7|2313.2|2312.9|2314|2313.7|2311.2|2310.9|2142
1625082300000|2021-06-30 19:45:00|2313.3|2313|2313.1|2312.8|2315.9|2315.6|2313|2312.7|1751
1625082600000|2021-06-30 19:50:00|2312.8|2312.5|2312.1|2311.8|2313.8|2313.5|2311.3|2311|3124
1625082900000|2021-06-30 19:55:00|2312.3|2312|2310.8|2310.5|2314.7|2314.4|2310.6|2310.3|18594
1625083200000|2021-06-30 20:00:00|2310.7|2310.4|2314.3|2314|2314.6|2314.3|2309.9|2309.6|3669
1625083500000|2021-06-30 20:05:00|2314.1|2313.8|2315.4|2315.1|2315.6|2315.3|2313.9|2313.6|988
1625083800000|2021-06-30 20:10:00|2315.3|2315|2315.1|2314.8|2315.5|2315.2|2314.1|2313.8|931
1625084100000|2021-06-30 20:15:00|2315|2314.7|2314.7|2314.4|2315.2|2314.9|2314.3|2314|183
1625084400000|2021-06-30 20:20:00|2314.6|2314.3|2315.3|2315|2315.5|2315.2|2314.6|2314.3|111
1625084700000|2021-06-30 20:25:00|2315.4|2315.1|2315.7|2315.4|2315.9|2315.6|2315.2|2314.9|36
1625085000000|2021-06-30 20:30:00|2315.9|2315.6|2315.6|2315.3|2315.9|2315.6|2315.4|2315.1|117
1625085300000|2021-06-30 20:35:00|2315.7|2315.4|2315.7|2315.4|2315.9|2315.6|2315.6|2315.3|62
1625085600000|2021-06-30 20:40:00|2315.6|2315.3|2315.6|2315.3|2315.8|2315.5|2315.4|2315.1|86
1625085900000|2021-06-30 20:45:00|2315.7|2315.4|2315.1|2314.8|2315.8|2315.5|2315|2314.7|191
1625086200000|2021-06-30 20:50:00|2315.2|2314.9|2315.2|2314.9|2315.7|2315.4|2315|2314.7|198
1625086500000|2021-06-30 20:55:00|2315|2314.7|2315.4|2314.6|2315.4|2315.1|2314.5|2314.2|157
1625086800000|2021-06-30 21:00:00|2315.3|2314.5|2315.3|2314.5|2315.3|2314.5|2315.1|2314.3|0
1625087100000|2021-06-30 21:05:00|2315.4|2314.6|2315.4|2314.6|2315.4|2314.6|2315.3|2314.5|0
1625087400000|2021-06-30 21:10:00|2315.3|2314.5|2315.4|2314.6|2315.4|2314.6|2315.3|2314.5|0
1625088000000|2021-06-30 21:20:00|2315.5|2314.7|2315.6|2314.8|2315.6|2314.8|2315.4|2314.6|0
1625088300000|2021-06-30 21:25:00|2315.5|2314.7|2315.4|2314.6|2315.5|2314.7|2315.4|2314.6|0
1625088600000|2021-06-30 21:30:00|2315.2|2314.4|2315.2|2314.4|2315.3|2314.5|2315.2|2314.4|0
1625088900000|2021-06-30 21:35:00|2315.3|2314.5|2315.2|2314.4|2315.3|2314.5|2315.2|2314.4|0
1625089200000|2021-06-30 21:40:00|2315.1|2314.3|2315.2|2314.4|2315.3|2314.5|2315|2314.2|0
1625089500000|2021-06-30 21:45:00|2315.1|2314.3|2315|2314.2|2315.1|2314.3|2315|2314.2|0
1625089800000|2021-06-30 21:50:00|2315.1|2314.3|2315.1|2314.3|2315.2|2314.4|2315.1|2314.3|0
1625090100000|2021-06-30 21:55:00|2315|2314.2|2315.2|2314.4|2315.2|2314.4|2315|2314.2|0
1625090400000|2021-06-30 22:00:00|2315.3|2314.5|2317.2|2316.9|2317.4|2317.1|2315.3|2314.5|194
1625090700000|2021-06-30 22:05:00|2317|2316.7|2317.3|2317|2317.7|2317.4|2316.9|2316.6|144
1625091000000|2021-06-30 22:10:00|2317.4|2317.1|2317.8|2317.5|2317.8|2317.5|2317|2316.7|79
1625091300000|2021-06-30 22:15:00|2317.7|2317.4|2317.7|2317.4|2318.6|2318.3|2317.5|2317.2|151
1625091600000|2021-06-30 22:20:00|2318|2317.7|2318.8|2318.5|2318.8|2318.5|2318|2317.7|146
1625091900000|2021-06-30 22:25:00|2318.7|2318.4|2318.8|2318.5|2319.3|2319|2318.6|2318.3|95
1625092200000|2021-06-30 22:30:00|2318.7|2318.4|2317.8|2317.5|2319|2318.7|2317.8|2317.5|51
1625092500000|2021-06-30 22:35:00|2317.9|2317.6|2318.7|2318.4|2318.7|2318.4|2317.8|2317.5|45
1625092800000|2021-06-30 22:40:00|2318.6|2318.3|2318.5|2318.2|2319.1|2318.8|2318.4|2318.1|38
1625093100000|2021-06-30 22:45:00|2318.6|2318.3|2318.2|2317.9|2318.6|2318.3|2318.1|2317.8|10
1625093400000|2021-06-30 22:50:00|2318.3|2318|2318.9|2318.6|2319.1|2318.8|2318.2|2317.9|34
1625093700000|2021-06-30 22:55:00|2319|2318.7|2318.6|2318.3|2319.2|2318.9|2318.6|2318.3|25
1625094000000|2021-06-30 23:00:00|2318.7|2318.4|2318.4|2318.1|2318.7|2318.4|2318.3|2318|17
1625094300000|2021-06-30 23:05:00|2318.3|2318|2318.1|2317.8|2318.5|2318.2|2318.1|2317.8|16
1625094600000|2021-06-30 23:10:00|2318.2|2317.9|2318.3|2318|2318.4|2318.1|2317.9|2317.6|7
1625094900000|2021-06-30 23:15:00|2318.1|2317.8|2318.5|2318.2|2318.5|2318.2|2318.1|2317.8|27
1625095200000|2021-06-30 23:20:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.3|2318|21
1625095500000|2021-06-30 23:25:00|2318.5|2318.2|2318.1|2317.8|2318.7|2318.4|2318|2317.7|12
1625095800000|2021-06-30 23:30:00|2318|2317.7|2318.1|2317.8|2318.2|2317.9|2317.7|2317.4|16
1625096100000|2021-06-30 23:35:00|2318|2317.7|2317.6|2317.3|2318|2317.7|2317.3|2317|15
1625096400000|2021-06-30 23:40:00|2317.7|2317.4|2318.2|2317.9|2318.2|2317.9|2317.6|2317.3|14
1625096700000|2021-06-30 23:45:00|2318.3|2318|2318.2|2317.9|2318.6|2318.3|2318.1|2317.8|26
1625097000000|2021-06-30 23:50:00|2318.1|2317.8|2317.7|2317.4|2318.1|2317.8|2317.5|2317.2|25
1625097300000|2021-06-30 23:55:00|2317.8|2317.5|2319.1|2318.8|2319.1|2318.8|2317.7|2317.4|77
1625097600000|2021-07-01 00:00:00|2319.2|2318.9|2318|2317.7|2319.4|2319.1|2317.8|2317.5|30
1625097900000|2021-07-01 00:05:00|2318.1|2317.8|2316.7|2316.4|2318.5|2318.2|2316.5|2316.2|75
1625098200000|2021-07-01 00:10:00|2316.6|2316.3|2317.8|2317.5|2318|2317.7|2316.5|2316.2|30
1625098500000|2021-07-01 00:15:00|2317.6|2317.3|2317.6|2317.3|2318|2317.7|2317.4|2317.1|39
1625098800000|2021-07-01 00:20:00|2317.7|2317.4|2319.4|2319.1|2319.4|2319.1|2317.6|2317.3|46
1625099100000|2021-07-01 00:25:00|2319.5|2319.2|2320.2|2319.9|2320.4|2320.1|2319.3|2319|76
1625099400000|2021-07-01 00:30:00|2320.3|2320|2321|2320.7|2321.1|2320.8|2320.2|2319.9|155
1625099700000|2021-07-01 00:35:00|2321.1|2320.8|2320.1|2319.8|2321.1|2320.8|2320.1|2319.8|47
1625100000000|2021-07-01 00:40:00|2320.2|2319.9|2320.8|2320.5|2320.9|2320.6|2320.1|2319.8|36
1625100300000|2021-07-01 00:45:00|2320.7|2320.4|2320.6|2320.3|2321|2320.7|2320.2|2319.9|20
1625100600000|2021-07-01 00:50:00|2320.5|2320.2|2320.5|2320.2|2321.1|2320.8|2320.4|2320.1|61
1625100900000|2021-07-01 00:55:00|2320.4|2320.1|2320.5|2320.2|2320.8|2320.5|2320.3|2320|21
1625101200000|2021-07-01 01:00:00|2320.6|2320.3|2320.4|2320.1|2320.9|2320.6|2319.9|2319.6|32
1625101500000|2021-07-01 01:05:00|2320.3|2320|2320.2|2319.9|2320.7|2320.4|2320.2|2319.9|6
1625101800000|2021-07-01 01:10:00|2320.1|2319.8|2320.3|2320|2320.4|2320.1|2319.9|2319.6|41
1625102100000|2021-07-01 01:15:00|2320.2|2319.9|2320.2|2319.9|2320.2|2319.9|2319.2|2318.9|101
1625102400000|2021-07-01 01:20:00|2320.1|2319.8|2320|2319.7|2320.4|2320.1|2319.9|2319.6|17
1625102700000|2021-07-01 01:25:00|2319.9|2319.6|2319.5|2319.2|2319.9|2319.6|2319.2|2318.9|18
1625103000000|2021-07-01 01:30:00|2319.6|2319.3|2318.8|2318.5|2319.7|2319.4|2318.7|2318.4|59
1625103300000|2021-07-01 01:35:00|2318.9|2318.6|2318.9|2318.6|2319|2318.7|2318.7|2318.4|28
1625103600000|2021-07-01 01:40:00|2319|2318.7|2319.2|2318.9|2319.4|2319.1|2318.8|2318.5|8
1625103900000|2021-07-01 01:45:00|2319.3|2319|2319.1|2318.8|2319.4|2319.1|2318.4|2318.1|54
1625104200000|2021-07-01 01:50:00|2319.2|2318.9|2319.4|2319.1|2319.7|2319.4|2319.1|2318.8|43
1625104500000|2021-07-01 01:55:00|2319.3|2319|2319.7|2319.4|2319.8|2319.5|2319.3|2319|18
1625104800000|2021-07-01 02:00:00|2319.6|2319.3|2319.3|2319|2319.7|2319.4|2319|2318.7|34
1625105100000|2021-07-01 02:05:00|2319.2|2318.9|2318.8|2318.5|2319.4|2319.1|2318.6|2318.3|23
1625105400000|2021-07-01 02:10:00|2319.1|2318.8|2319.1|2318.8|2319.2|2318.9|2318.9|2318.6|14
1625105700000|2021-07-01 02:15:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.6|2318.3|6
1625106000000|2021-07-01 02:20:00|2318.8|2318.5|2318.9|2318.6|2319.2|2318.9|2318.8|2318.5|9
1625106300000|2021-07-01 02:25:00|2319|2318.7|2319.3|2319|2319.3|2319|2318.8|2318.5|16
1625106600000|2021-07-01 02:30:00|2319.4|2319.1|2319|2318.7|2319.5|2319.2|2318.6|2318.3|29
1625106900000|2021-07-01 02:35:00|2318.9|2318.6|2319.8|2319.5|2319.9|2319.6|2318.9|2318.6|16
1625107200000|2021-07-01 02:40:00|2319.9|2319.6|2319.8|2319.5|2319.9|2319.6|2319.7|2319.4|10
1625107500000|2021-07-01 02:45:00|2319.9|2319.6|2319.9|2319.6|2320.2|2319.9|2319.7|2319.4|15
1625107800000|2021-07-01 02:50:00|2319.8|2319.5|2319.2|2318.9|2319.8|2319.5|2318.8|2318.5|52
1625108100000|2021-07-01 02:55:00|2319.1|2318.8|2318.9|2318.6|2319.2|2318.9|2318.8|2318.5|39
1625108400000|2021-07-01 03:00:00|2319|2318.7|2318.1|2317.8|2319|2318.7|2318|2317.7|87
1625108700000|2021-07-01 03:05:00|2318|2317.7|2318.5|2318.2|2318.5|2318.2|2317.8|2317.5|35
1625109000000|2021-07-01 03:10:00|2318.2|2317.9|2318.3|2318|2318.7|2318.4|2318.1|2317.8|12
1625109300000|2021-07-01 03:15:00|2318.2|2317.9|2318.6|2318.3|2318.6|2318.3|2318.2|2317.9|12
1625109600000|2021-07-01 03:20:00|2318.5|2318.2|2318.9|2318.6|2319|2318.7|2318.4|2318.1|14
1625109900000|2021-07-01 03:25:00|2319|2318.7|2318.5|2318.2|2319.2|2318.9|2318.5|2318.2|20
1625110200000|2021-07-01 03:30:00|2318.6|2318.3|2319|2318.7|2319.6|2319.3|2318.5|2318.2|19
1625110500000|2021-07-01 03:35:00|2318.9|2318.6|2318.5|2318.2|2319.1|2318.8|2318.3|2318|25
1625110800000|2021-07-01 03:40:00|2318.4|2318.1|2318.8|2318.5|2319|2318.7|2318.1|2317.8|11
1625111100000|2021-07-01 03:45:00|2318.9|2318.6|2318.9|2318.6|2319.1|2318.8|2318.5|2318.2|13
1625111400000|2021-07-01 03:50:00|2318.8|2318.5|2318.7|2318.4|2319.2|2318.9|2318.6|2318.3|12
1625111700000|2021-07-01 03:55:00|2318.8|2318.5|2319.4|2319.1|2319.6|2319.3|2318.8|2318.5|16
1625112000000|2021-07-01 04:00:00|2319.3|2319|2319.6|2319.3|2319.8|2319.5|2319.2|2318.9|21
1625112300000|2021-07-01 04:05:00|2319.5|2319.2|2319.8|2319.5|2319.9|2319.6|2319.2|2318.9|12
1625112600000|2021-07-01 04:10:00|2319.7|2319.4|2319.5|2319.2|2319.8|2319.5|2319.4|2319.1|12
1625112900000|2021-07-01 04:15:00|2319.4|2319.1|2319|2318.7|2319.5|2319.2|2318.9|2318.6|12
1625113200000|2021-07-01 04:20:00|2318.9|2318.6|2318.7|2318.4|2319|2318.7|2318.7|2318.4|5
1625113500000|2021-07-01 04:25:00|2318.8|2318.5|2319.1|2318.8|2319.3|2319|2318.7|2318.4|12
1625113800000|2021-07-01 04:30:00|2319|2318.7|2318.8|2318.5|2319.2|2318.9|2318.3|2318|43
1625114100000|2021-07-01 04:35:00|2318.6|2318.3|2318.8|2318.5|2318.8|2318.5|2318.5|2318.2|16
1625114400000|2021-07-01 04:40:00|2318.7|2318.4|2318.8|2318.5|2319|2318.7|2318.7|2318.4|10
1625114700000|2021-07-01 04:45:00|2318.9|2318.6|2318.8|2318.5|2318.9|2318.6|2318.5|2318.2|10
1625115000000|2021-07-01 04:50:00|2318.9|2318.6|2318.7|2318.4|2318.9|2318.6|2318.3|2318|30
1625115300000|2021-07-01 04:55:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.3|2318|14
1625115600000|2021-07-01 05:00:00|2318.7|2318.4|2318.9|2318.6|2319|2318.7|2318.7|2318.4|11
1625115900000|2021-07-01 05:05:00|2319|2318.7|2318.4|2318.1|2319|2318.7|2318.4|2318.1|12
1625116200000|2021-07-01 05:10:00|2318.3|2318|2318.2|2317.9|2318.5|2318.2|2318.1|2317.8|11
1625116500000|2021-07-01 05:15:00|2318.3|2318|2318.2|2317.9|2318.5|2318.2|2317.8|2317.5|21
1625116800000|2021-07-01 05:20:00|2318.1|2317.8|2318.2|2317.9|2318.2|2317.9|2317.8|2317.5|10
1625117100000|2021-07-01 05:25:00|2318.1|2317.8|2318.3|2318|2318.5|2318.2|2318|2317.7|13
1625117400000|2021-07-01 05:30:00|2318.2|2317.9|2318.7|2318.4|2318.7|2318.4|2318.2|2317.9|16
1625117700000|2021-07-01 05:35:00|2318.8|2318.5|2318.7|2318.4|2318.9|2318.6|2318.3|2318|20
1625118000000|2021-07-01 05:40:00|2318.8|2318.5|2318.7|2318.4|2318.9|2318.6|2318.6|2318.3|15
1625118300000|2021-07-01 05:45:00|2318.8|2318.5|2319.1|2318.8|2319.1|2318.8|2318.5|2318.2|26
1625118600000|2021-07-01 05:50:00|2319|2318.7|2319.4|2319.1|2319.5|2319.2|2318.9|2318.6|23
1625118900000|2021-07-01 05:55:00|2319.3|2319|2319|2318.7|2319.4|2319.1|2318.6|2318.3|34
1625119200000|2021-07-01 06:00:00|2319.2|2318.9|2318.5|2318.2|2319.9|2319.6|2318.4|2318.1|70
1625119500000|2021-07-01 06:05:00|2318.8|2318.5|2318.5|2318.2|2319.1|2318.8|2318.4|2318.1|27
1625119800000|2021-07-01 06:10:00|2318.6|2318.3|2319.9|2319.6|2320|2319.7|2318.5|2318.2|31
1625120100000|2021-07-01 06:15:00|2319.8|2319.5|2319.4|2319.1|2319.9|2319.6|2318.8|2318.5|39
1625120400000|2021-07-01 06:20:00|2319.5|2319.2|2318.6|2318.3|2319.5|2319.2|2318.6|2318.3|35
1625120700000|2021-07-01 06:25:00|2318.7|2318.4|2318.9|2318.6|2319|2318.7|2318.5|2318.2|14
1625121000000|2021-07-01 06:30:00|2319|2318.7|2319.2|2318.9|2320|2319.7|2318.9|2318.6|50
1625121300000|2021-07-01 06:35:00|2319.3|2319|2319.4|2319.1|2319.9|2319.6|2319.2|2318.9|30
1625121600000|2021-07-01 06:40:00|2319.3|2319|2319.7|2319.4|2319.8|2319.5|2319|2318.7|15
1625121900000|2021-07-01 06:45:00|2319.6|2319.3|2319.3|2319|2319.8|2319.5|2318.9|2318.6|23
1625122200000|2021-07-01 06:50:00|2319.2|2318.9|2319.4|2319.1|2319.6|2319.3|2319.1|2318.8|25
1625122500000|2021-07-01 06:55:00|2319.3|2319|2319.4|2319.1|2320.3|2320|2319.3|2319|78
1625122800000|2021-07-01 07:00:00|2319.2|2318.9|2321|2320.7|2321|2320.7|2319|2318.7|202
1625123100000|2021-07-01 07:05:00|2321.1|2320.8|2321|2320.7|2321.6|2321.3|2320.6|2320.3|149
1625123400000|2021-07-01 07:10:00|2321.2|2320.9|2322.8|2322.5|2323.2|2322.9|2321|2320.7|267
1625123700000|2021-07-01 07:15:00|2322.9|2322.6|2324.5|2324.2|2324.8|2324.5|2322.9|2322.6|256
1625124000000|2021-07-01 07:20:00|2324.6|2324.3|2327.3|2327|2328.2|2327.9|2324.6|2324.3|468
1625124300000|2021-07-01 07:25:00|2327.2|2326.9|2325.8|2325.5|2327.4|2327.1|2325.8|2325.5|185
1625124600000|2021-07-01 07:30:00|2325.9|2325.6|2327|2326.7|2327.5|2327.2|2325.9|2325.6|74
1625124900000|2021-07-01 07:35:00|2326.9|2326.6|2326.2|2325.9|2328.1|2327.8|2326.1|2325.8|217
1625125200000|2021-07-01 07:40:00|2326.3|2326|2325.9|2325.6|2327.1|2326.8|2325.9|2325.6|47
1625125500000|2021-07-01 07:45:00|2326|2325.7|2327.1|2326.8|2327.5|2327.2|2326|2325.7|63
1625125800000|2021-07-01 07:50:00|2327.2|2326.9|2326.7|2326.4|2327.5|2327.2|2326.7|2326.4|56
1625126100000|2021-07-01 07:55:00|2326.6|2326.3|2326|2325.7|2327.5|2327.2|2325.8|2325.5|123
1625126400000|2021-07-01 08:00:00|2326.1|2325.8|2327.3|2327|2327.4|2327.1|2326.1|2325.8|118
1625126700000|2021-07-01 08:05:00|2327.1|2326.8|2327|2326.7|2327.7|2327.4|2326.8|2326.5|91
1625127000000|2021-07-01 08:10:00|2327.1|2326.8|2326|2325.7|2327.9|2327.6|2325.7|2325.4|85
1625127300000|2021-07-01 08:15:00|2326.1|2325.8|2324.6|2324.3|2326.2|2325.9|2324.3|2324|176
1625127600000|2021-07-01 08:20:00|2324.7|2324.4|2324.4|2324.1|2325.2|2324.9|2323.9|2323.6|118
1625127900000|2021-07-01 08:25:00|2324.3|2324|2324.2|2323.9|2324.6|2324.3|2324|2323.7|56
1625128200000|2021-07-01 08:30:00|2324.1|2323.8|2324.2|2323.9|2324.7|2324.4|2323.4|2323.1|44
1625128500000|2021-07-01 08:35:00|2324.1|2323.8|2324.1|2323.8|2324.5|2324.2|2323.3|2323|37
1625128800000|2021-07-01 08:40:00|2324.2|2323.9|2324.1|2323.8|2324.6|2324.3|2323.8|2323.5|35
1625129100000|2021-07-01 08:45:00|2324.2|2323.9|2323.5|2323.2|2324.4|2324.1|2323.3|2323|24
1625129400000|2021-07-01 08:50:00|2323.6|2323.3|2322.9|2322.6|2323.7|2323.4|2322.8|2322.5|49
1625129700000|2021-07-01 08:55:00|2323|2322.7|2323.4|2323.1|2323.4|2323.1|2322.2|2321.9|59
1625130000000|2021-07-01 09:00:00|2323.5|2323.2|2322.4|2322.1|2323.5|2323.2|2322.3|2322|51
1625130300000|2021-07-01 09:05:00|2322.3|2322|2321|2320.7|2322.3|2322|2320.8|2320.5|121
1625130600000|2021-07-01 09:10:00|2320.9|2320.6|2321.3|2321|2321.4|2321.1|2319.7|2319.4|100
1625130900000|2021-07-01 09:15:00|2321.4|2321.1|2321.4|2321.1|2321.6|2321.3|2320.7|2320.4|165
1625131200000|2021-07-01 09:20:00|2321.5|2321.2|2321|2320.7|2321.5|2321.2|2320.4|2320.1|39
1625131500000|2021-07-01 09:25:00|2321.1|2320.8|2322.3|2322|2322.7|2322.4|2320.9|2320.6|67
1625131800000|2021-07-01 09:30:00|2322.2|2321.9|2322.6|2322.3|2322.6|2322.3|2321.3|2321|41
1625132100000|2021-07-01 09:35:00|2322.7|2322.4|2321.7|2321.4|2322.7|2322.4|2321.5|2321.2|34
1625132400000|2021-07-01 09:40:00|2321.6|2321.3|2319.5|2319.2|2321.8|2321.5|2318.8|2318.5|210
1625132700000|2021-07-01 09:45:00|2319.4|2319.1|2319.3|2319|2320.4|2320.1|2318.3|2318|81
1625133000000|2021-07-01 09:50:00|2319.2|2318.9|2320.7|2320.4|2320.8|2320.5|2319|2318.7|60
1625133300000|2021-07-01 09:55:00|2320.6|2320.3|2321.1|2320.8|2321.4|2321.1|2320.4|2320.1|80
1625133600000|2021-07-01 10:00:00|2320.9|2320.6|2319.6|2319.3|2321|2320.7|2319.2|2318.9|74
1625133900000|2021-07-01 10:05:00|2319.7|2319.4|2320.6|2320.3|2320.7|2320.4|2319.4|2319.1|78
1625134200000|2021-07-01 10:10:00|2320.5|2320.2|2320.6|2320.3|2321|2320.7|2320.2|2319.9|58
1625134500000|2021-07-01 10:15:00|2320.7|2320.4|2320.1|2319.8|2321|2320.7|2320|2319.7|61
1625134800000|2021-07-01 10:20:00|2320.2|2319.9|2318.4|2318.1|2320.2|2319.9|2318.2|2317.9|297
1625135100000|2021-07-01 10:25:00|2318.3|2318|2318.6|2318.3|2319|2318.7|2317.6|2317.3|267
1625135400000|2021-07-01 10:30:00|2318.7|2318.4|2319.8|2319.5|2319.8|2319.5|2317.6|2317.3|270
1625135700000|2021-07-01 10:35:00|2319.9|2319.6|2319.2|2318.9|2319.9|2319.6|2318.6|2318.3|122
1625136000000|2021-07-01 10:40:00|2319.3|2319|2318.1|2317.8|2319.4|2319.1|2317.3|2317|211
1625136300000|2021-07-01 10:45:00|2318.2|2317.9|2318.9|2318.6|2319.9|2319.6|2317.4|2317.1|98
1625136600000|2021-07-01 10:50:00|2318.8|2318.5|2317.6|2317.3|2318.8|2318.5|2316.4|2316.1|121
1625136900000|2021-07-01 10:55:00|2317.7|2317.4|2317.9|2317.6|2318|2317.7|2316.2|2315.9|129
1625137200000|2021-07-01 11:00:00|2317.6|2317.3|2317.2|2316.9|2318.9|2318.6|2316.3|2316|279
1625137500000|2021-07-01 11:05:00|2317.1|2316.8|2317.6|2317.3|2318.4|2318.1|2316.4|2316.1|126
1625137800000|2021-07-01 11:10:00|2317.5|2317.2|2317.6|2317.3|2318.4|2318.1|2317.2|2316.9|139
1625138100000|2021-07-01 11:15:00|2317.5|2317.2|2317.8|2317.5|2318.6|2318.3|2317.4|2317.1|136
1625138400000|2021-07-01 11:20:00|2317.9|2317.6|2317.5|2317.2|2318.6|2318.3|2317.1|2316.8|160
1625138700000|2021-07-01 11:25:00|2317.6|2317.3|2318.5|2318.2|2318.6|2318.3|2317.6|2317.3|185
1625139000000|2021-07-01 11:30:00|2318.4|2318.1|2319.9|2319.6|2320.5|2320.2|2317.9|2317.6|356
1625139300000|2021-07-01 11:35:00|2319.8|2319.5|2321.5|2321.2|2321.6|2321.3|2319.8|2319.5|227
1625139600000|2021-07-01 11:40:00|2321.6|2321.3|2322.1|2321.8|2322.7|2322.4|2321.5|2321.2|241
1625139900000|2021-07-01 11:45:00|2322|2321.7|2321.7|2321.4|2322.5|2322.2|2321.3|2321|154
1625140200000|2021-07-01 11:50:00|2321.6|2321.3|2322.4|2322.1|2322.9|2322.6|2321.5|2321.2|96
1625140500000|2021-07-01 11:55:00|2322.5|2322.2|2324.2|2323.9|2324.7|2324.4|2322.5|2322.2|289
1625140800000|2021-07-01 12:00:00|2324.5|2324.2|2324.5|2324.2|2325.9|2325.6|2324.5|2324.2|398
1625141100000|2021-07-01 12:05:00|2324.6|2324.3|2325.8|2325.5|2325.9|2325.6|2324.4|2324.1|722
1625141400000|2021-07-01 12:10:00|2325.9|2325.6|2325.5|2325.2|2326.1|2325.8|2325.1|2324.8|270
1625141700000|2021-07-01 12:15:00|2325.8|2325.5|2325.1|2324.8|2325.8|2325.5|2324.8|2324.5|208
1625142000000|2021-07-01 12:20:00|2325.3|2325|2324.7|2324.4|2325.6|2325.3|2324.4|2324.1|220
1625142300000|2021-07-01 12:25:00|2324.6|2324.3|2323.7|2323.4|2325.3|2325|2323.6|2323.3|158
1625142600000|2021-07-01 12:30:00|2323.6|2323.3|2325.1|2324.8|2325.4|2325.1|2323.3|2323|345
1625142900000|2021-07-01 12:35:00|2325|2324.7|2323.6|2323.3|2325|2324.7|2323.5|2323.2|289
1625143200000|2021-07-01 12:40:00|2323.7|2323.4|2323.3|2323|2324.5|2324.2|2323|2322.7|218
1625143500000|2021-07-01 12:45:00|2323.2|2322.9|2321.8|2321.5|2323.8|2323.5|2321.4|2321.1|347
1625143800000|2021-07-01 12:50:00|2321.7|2321.4|2322.3|2322|2323.3|2323|2321.7|2321.4|241
1625144100000|2021-07-01 12:55:00|2322.4|2322.1|2322.7|2322.4|2322.7|2322.4|2321.9|2321.6|167
1625144400000|2021-07-01 13:00:00|2322.6|2322.3|2323|2322.7|2324|2323.7|2322.6|2322.3|398
1625144700000|2021-07-01 13:05:00|2323.1|2322.8|2322.6|2322.3|2323.6|2323.3|2322.2|2321.9|198
1625145000000|2021-07-01 13:10:00|2322.8|2322.5|2323.1|2322.8|2323.6|2323.3|2322.4|2322.1|259
1625145300000|2021-07-01 13:15:00|2323.3|2323|2324.5|2324.2|2325.6|2325.3|2323.3|2323|660
1625145600000|2021-07-01 13:20:00|2324.6|2324.3|2324.4|2324.1|2325.1|2324.8|2323.3|2323|611
1625145900000|2021-07-01 13:25:00|2324.5|2324.2|2324.3|2324|2324.8|2324.5|2322.9|2322.6|790
1625146200000|2021-07-01 13:30:00|2323.9|2323.6|2324.6|2324.3|2326.3|2326|2322.7|2322.4|6000
1625146500000|2021-07-01 13:35:00|2324.7|2324.4|2324.9|2324.6|2326|2325.7|2322.7|2322.4|3518
1625146800000|2021-07-01 13:40:00|2324.7|2324.4|2326|2325.7|2327.4|2327.1|2324.1|2323.8|2815
1625147100000|2021-07-01 13:45:00|2326.1|2325.8|2322.9|2322.6|2328.1|2327.8|2322|2321.7|2993
1625147400000|2021-07-01 13:50:00|2322.8|2322.5|2318.8|2318.5|2323|2322.7|2317.9|2317.6|2357
1625147700000|2021-07-01 13:55:00|2318.9|2318.6|2317.2|2316.9|2319|2318.7|2313.6|2313.3|2997
1625148000000|2021-07-01 14:00:00|2317.1|2316.8|2315.8|2315.5|2317.1|2316.8|2313.2|2312.9|2639
1625148300000|2021-07-01 14:05:00|2315.7|2315.4|2325.1|2324.8|2325.1|2324.8|2314.9|2314.6|2512
1625148600000|2021-07-01 14:10:00|2325.3|2325|2327.4|2327.1|2327.4|2327.1|2323.6|2323.3|2861
1625148900000|2021-07-01 14:15:00|2327.3|2327|2329.5|2329.2|2329.7|2329.4|2327.3|2327|3020
1625149200000|2021-07-01 14:20:00|2329.4|2329.1|2331.1|2330.8|2331.2|2330.9|2328|2327.7|2220
1625149500000|2021-07-01 14:25:00|2331|2330.7|2330.8|2330.5|2331.4|2331.1|2328.4|2328.1|2221
1625149800000|2021-07-01 14:30:00|2330.7|2330.4|2328.6|2328.3|2331.5|2331.2|2327|2326.7|2355
1625150100000|2021-07-01 14:35:00|2328.9|2328.6|2326.8|2326.5|2329.1|2328.8|2326|2325.7|1400
1625150400000|2021-07-01 14:40:00|2326.6|2326.3|2325.2|2324.9|2326.7|2326.4|2324.2|2323.9|2019
1625150700000|2021-07-01 14:45:00|2325.1|2324.8|2322.6|2322.3|2325.7|2325.4|2322.4|2322.1|1326
1625151000000|2021-07-01 14:50:00|2322.4|2322.1|2324.8|2324.5|2325.9|2325.6|2321.9|2321.6|1524
1625151300000|2021-07-01 14:55:00|2324.9|2324.6|2321.2|2320.9|2326.1|2325.8|2321|2320.7|1555
1625151600000|2021-07-01 15:00:00|2321|2320.7|2324|2323.7|2324|2323.7|2320.4|2320.1|1378
1625151900000|2021-07-01 15:05:00|2324.3|2324|2324.7|2324.4|2326.2|2325.9|2324|2323.7|1333
1625152200000|2021-07-01 15:10:00|2324.6|2324.3|2320.7|2320.4|2325.2|2324.9|2320|2319.7|2020
1625152500000|2021-07-01 15:15:00|2320.9|2320.6|2318.5|2318.2|2322.1|2321.8|2317.3|2317|1551
1625152800000|2021-07-01 15:20:00|2318.6|2318.3|2317.7|2317.4|2318.8|2318.5|2316.5|2316.2|1088
1625153100000|2021-07-01 15:25:00|2317.6|2317.3|2322.6|2322.3|2322.7|2322.4|2317.4|2317.1|1178
1625153400000|2021-07-01 15:30:00|2322.4|2322.1|2325.4|2325.1|2326.1|2325.8|2322.4|2322.1|1726
1625153700000|2021-07-01 15:35:00|2325.3|2325|2324|2323.7|2325.8|2325.5|2323.8|2323.5|916
1625154000000|2021-07-01 15:40:00|2323.8|2323.5|2325.5|2325.2|2326|2325.7|2323.5|2323.2|1240
1625154300000|2021-07-01 15:45:00|2325.3|2325|2327.4|2327.1|2327.4|2327.1|2324|2323.7|1111
1625154600000|2021-07-01 15:50:00|2327.5|2327.2|2328.2|2327.9|2328.5|2328.2|2327|2326.7|1069
1625154900000|2021-07-01 15:55:00|2328.3|2328|2325.3|2325|2328.7|2328.4|2325.2|2324.9|963
1625155200000|2021-07-01 16:00:00|2325.2|2324.9|2324.2|2323.9|2326.4|2326.1|2324.2|2323.9|809
1625155500000|2021-07-01 16:05:00|2324.1|2323.8|2325.8|2325.5|2325.9|2325.6|2324|2323.7|548
1625155800000|2021-07-01 16:10:00|2325.7|2325.4|2322.8|2322.5|2326.1|2325.8|2322.7|2322.4|905
1625156100000|2021-07-01 16:15:00|2322.7|2322.4|2324.6|2324.3|2325.2|2324.9|2322.6|2322.3|707
1625156400000|2021-07-01 16:20:00|2324.7|2324.4|2324.6|2324.3|2325|2324.7|2323.2|2322.9|562
1625156700000|2021-07-01 16:25:00|2324.3|2324|2327.2|2326.9|2327.4|2327.1|2324.2|2323.9|614
1625157000000|2021-07-01 16:30:00|2327|2326.7|2329.8|2329.5|2329.8|2329.5|2326.9|2326.6|966
1625157300000|2021-07-01 16:35:00|2329.5|2329.2|2326.8|2326.5|2329.6|2329.3|2326.7|2326.4|935
1625157600000|2021-07-01 16:40:00|2326.9|2326.6|2327.9|2327.6|2328.5|2328.2|2326.2|2325.9|404
1625157900000|2021-07-01 16:45:00|2327.6|2327.3|2327.7|2327.4|2328.5|2328.2|2327.3|2327|376
1625158200000|2021-07-01 16:50:00|2327.6|2327.3|2326.8|2326.5|2328.1|2327.8|2326.2|2325.9|376
1625158500000|2021-07-01 16:55:00|2326.9|2326.6|2326.7|2326.4|2327.6|2327.3|2326|2325.7|366
1625158800000|2021-07-01 17:00:00|2326.5|2326.2|2327.7|2327.4|2327.9|2327.6|2326|2325.7|352
1625159100000|2021-07-01 17:05:00|2327.6|2327.3|2328.5|2328.2|2328.6|2328.3|2326.6|2326.3|395
1625159400000|2021-07-01 17:10:00|2328.4|2328.1|2327.7|2327.4|2328.6|2328.3|2327.3|2327|365
1625159700000|2021-07-01 17:15:00|2327.8|2327.5|2328|2327.7|2328.2|2327.9|2327.3|2327|230
1625160000000|2021-07-01 17:20:00|2327.9|2327.6|2330.4|2330.1|2330.5|2330.2|2327.8|2327.5|618
1625160300000|2021-07-01 17:25:00|2330.5|2330.2|2330.2|2329.9|2331.2|2330.9|2329.7|2329.4|713
1625160600000|2021-07-01 17:30:00|2330.1|2329.8|2331.1|2330.8|2331.2|2330.9|2329.9|2329.6|736
1625160900000|2021-07-01 17:35:00|2331.2|2330.9|2327.8|2327.5|2331.2|2330.9|2327.6|2327.3|1217
1625161200000|2021-07-01 17:40:00|2328.1|2327.8|2327.1|2326.8|2328.7|2328.4|2326.5|2326.2|665
1625161500000|2021-07-01 17:45:00|2327|2326.7|2326.1|2325.8|2327.7|2327.4|2325.5|2325.2|525
1625161800000|2021-07-01 17:50:00|2326|2325.7|2326.5|2326.2|2326.6|2326.3|2324.9|2324.6|657
1625162100000|2021-07-01 17:55:00|2326.4|2326.1|2326.4|2326.1|2326.7|2326.4|2325.5|2325.2|387
1625162400000|2021-07-01 18:00:00|2326.5|2326.2|2325.5|2325.2|2326.5|2326.2|2325.2|2324.9|445
1625162700000|2021-07-01 18:05:00|2325.3|2325|2325|2324.7|2325.9|2325.6|2324.6|2324.3|435
1625163000000|2021-07-01 18:10:00|2324.8|2324.5|2324.8|2324.5|2325.2|2324.9|2324.1|2323.8|588
1625163300000|2021-07-01 18:15:00|2324.7|2324.4|2323.8|2323.5|2324.8|2324.5|2323.5|2323.2|531
1625163600000|2021-07-01 18:20:00|2323.6|2323.3|2325.7|2325.4|2326|2325.7|2323.4|2323.1|764
1625163900000|2021-07-01 18:25:00|2325.6|2325.3|2329.2|2328.9|2329.2|2328.9|2325.3|2325|717
1625164200000|2021-07-01 18:30:00|2329.1|2328.8|2334.1|2333.8|2334.2|2333.9|2329.1|2328.8|3296
1625164500000|2021-07-01 18:35:00|2334.2|2333.9|2331.3|2331|2335.2|2334.9|2331|2330.7|1914
1625164800000|2021-07-01 18:40:00|2331.4|2331.1|2332.2|2331.9|2332.7|2332.4|2331.2|2330.9|658
1625165100000|2021-07-01 18:45:00|2332.1|2331.8|2332.3|2332|2332.7|2332.4|2331.5|2331.2|579
1625165400000|2021-07-01 18:50:00|2332.4|2332.1|2331|2330.7|2332.4|2332.1|2331|2330.7|430
1625165700000|2021-07-01 18:55:00|2331.1|2330.8|2332|2331.7|2332.1|2331.8|2331|2330.7|376
1625166000000|2021-07-01 19:00:00|2332.2|2331.9|2332.5|2332.2|2333.9|2333.6|2332.2|2331.9|704
1625166300000|2021-07-01 19:05:00|2332.6|2332.3|2333.3|2333|2333.4|2333.1|2331.4|2331.1|590
1625166600000|2021-07-01 19:10:00|2333.1|2332.8|2333.8|2333.5|2334.1|2333.8|2332.4|2332.1|625
1625166900000|2021-07-01 19:15:00|2333.6|2333.3|2333.5|2333.2|2333.7|2333.4|2332.6|2332.3|547
1625167200000|2021-07-01 19:20:00|2333.4|2333.1|2332.2|2331.9|2333.6|2333.3|2331.8|2331.5|544
1625167500000|2021-07-01 19:25:00|2332.1|2331.8|2332.2|2331.9|2332.4|2332.1|2331.2|2330.9|546
1625167800000|2021-07-01 19:30:00|2332.4|2332.1|2332.3|2332|2332.9|2332.6|2331.8|2331.5|781
1625168100000|2021-07-01 19:35:00|2332.4|2332.1|2332.4|2332.1|2332.5|2332.2|2330.3|2330|728
1625168400000|2021-07-01 19:40:00|2332.3|2332|2331.7|2331.4|2332.3|2332|2331.3|2331|877
1625168700000|2021-07-01 19:45:00|2331.6|2331.3|2330.3|2330|2331.9|2331.6|2329.5|2329.2|1212
1625169000000|2021-07-01 19:50:00|2330.2|2329.9|2325.4|2325.1|2330.3|2330|2325.2|2324.9|2627
1625169300000|2021-07-01 19:55:00|2325.5|2325.2|2330.5|2330.2|2331.1|2330.8|2325.2|2324.9|12348
1625169600000|2021-07-01 20:00:00|2329.7|2329.4|2328.8|2328.5|2330.2|2329.9|2328.2|2327.9|2819
1625169900000|2021-07-01 20:05:00|2328.7|2328.4|2327.8|2327.5|2328.8|2328.5|2327.2|2326.9|790
1625170200000|2021-07-01 20:10:00|2327.6|2327.3|2328.6|2328.3|2328.9|2328.6|2326.7|2326.4|852
1625170500000|2021-07-01 20:15:00|2328.7|2328.4|2328.9|2328.6|2329|2328.7|2328.6|2328.3|74
1625170800000|2021-07-01 20:20:00|2328.8|2328.5|2328.1|2327.8|2328.9|2328.6|2328.1|2327.8|165
1625171100000|2021-07-01 20:25:00|2328|2327.7|2327.5|2327.2|2328.1|2327.8|2327.3|2327|185
1625171400000|2021-07-01 20:30:00|2327.4|2327.1|2327.7|2327.4|2327.8|2327.5|2327.1|2326.8|96
1625171700000|2021-07-01 20:35:00|2327.6|2327.3|2327.9|2327.6|2328|2327.7|2327.4|2327.1|84
1625172000000|2021-07-01 20:40:00|2327.7|2327.4|2327.7|2327.4|2328.3|2328|2327.7|2327.4|65
1625172300000|2021-07-01 20:45:00|2327.6|2327.3|2327|2326.7|2327.9|2327.6|2326.8|2326.5|121
1625172600000|2021-07-01 20:50:00|2326.9|2326.6|2327.5|2327.2|2327.7|2327.4|2326.9|2326.6|167
1625172900000|2021-07-01 20:55:00|2327.6|2327.3|2327.9|2327.1|2328.3|2328|2327.3|2326.8|145
1625173500000|2021-07-01 21:05:00|2328.1|2327.3|2328.1|2327.3|2328.1|2327.3|2328.1|2327.3|0
1625173800000|2021-07-01 21:10:00|2328|2327.2|2328.2|2327.4|2328.2|2327.4|2328|2327.2|0
1625174100000|2021-07-01 21:15:00|2328.1|2327.3|2328.1|2327.3|2328.1|2327.3|2328.1|2327.3|0
1625174400000|2021-07-01 21:20:00|2328.2|2327.4|2328.2|2327.4|2328.2|2327.4|2328.1|2327.3|0
1625174700000|2021-07-01 21:25:00|2328.1|2327.3|2327.9|2327.1|2328.1|2327.3|2327.7|2326.9|0
1625175300000|2021-07-01 21:35:00|2328|2327.2|2327.9|2327.1|2328|2327.2|2327.8|2327|0
1625175600000|2021-07-01 21:40:00|2327.8|2327|2327.9|2327.1|2327.9|2327.1|2327.8|2327|0
1625176200000|2021-07-01 21:50:00|2327.8|2327|2327.9|2327.1|2327.9|2327.1|2327.8|2327|0
1625176500000|2021-07-01 21:55:00|2328|2327.2|2328|2327.2|2328|2327.2|2328|2327.2|0
1625176800000|2021-07-01 22:00:00|2327.9|2327.1|2327.7|2327.4|2327.9|2327.6|2327.2|2326.9|75
1625177100000|2021-07-01 22:05:00|2327.8|2327.5|2327.3|2327|2327.9|2327.6|2327.3|2327|35
1625177400000|2021-07-01 22:10:00|2327.5|2327.2|2328|2327.7|2328|2327.7|2327.5|2327.2|11
1625177700000|2021-07-01 22:15:00|2328.1|2327.8|2328.4|2328.1|2329|2328.7|2328|2327.7|71
1625178000000|2021-07-01 22:20:00|2328.5|2328.2|2328.7|2328.4|2329|2328.7|2328.5|2328.2|16
1625178300000|2021-07-01 22:25:00|2328.8|2328.5|2329|2328.7|2329|2328.7|2328.3|2328|74
1625178600000|2021-07-01 22:30:00|2328.9|2328.6|2329.1|2328.8|2329.2|2328.9|2328.7|2328.4|30
1625178900000|2021-07-01 22:35:00|2329.2|2328.9|2329|2328.7|2329.2|2328.9|2328.8|2328.5|12
1625179200000|2021-07-01 22:40:00|2328.9|2328.6|2328.8|2328.5|2329|2328.7|2328.7|2328.4|3
1625179500000|2021-07-01 22:45:00|2328.9|2328.6|2328.4|2328.1|2328.9|2328.6|2328.4|2328.1|14
1625179800000|2021-07-01 22:50:00|2328.5|2328.2|2328.8|2328.5|2328.8|2328.5|2328.4|2328.1|34
1625180100000|2021-07-01 22:55:00|2328.9|2328.6|2329.3|2329|2329.3|2329|2328.9|2328.6|61
1625180400000|2021-07-01 23:00:00|2329.2|2328.9|2329.9|2329.6|2330|2329.7|2329.2|2328.9|21
1625180700000|2021-07-01 23:05:00|2329.8|2329.5|2329.5|2329.2|2329.9|2329.6|2329.3|2329|24
1625181000000|2021-07-01 23:10:00|2329.4|2329.1|2329.4|2329.1|2329.6|2329.3|2329.3|2329|10
1625181300000|2021-07-01 23:15:00|2329.3|2329|2329.4|2329.1|2329.6|2329.3|2329.2|2328.9|31
1625181600000|2021-07-01 23:20:00|2329.5|2329.2|2329.8|2329.5|2330|2329.7|2329.4|2329.1|19
1625181900000|2021-07-01 23:25:00|2329.7|2329.4|2329.6|2329.3|2329.7|2329.4|2329.4|2329.1|7
1625182200000|2021-07-01 23:30:00|2329.5|2329.2|2329.5|2329.2|2329.6|2329.3|2329.3|2329|9
1625182500000|2021-07-01 23:35:00|2329.4|2329.1|2329.3|2329|2329.5|2329.2|2329.3|2329|7
1625182800000|2021-07-01 23:40:00|2329.2|2328.9|2329.4|2329.1|2329.4|2329.1|2329.2|2328.9|21
1625183100000|2021-07-01 23:45:00|2329.1|2328.8|2329.8|2329.5|2329.8|2329.5|2329.1|2328.8|41
1625183400000|2021-07-01 23:50:00|2329.9|2329.6|2329.4|2329.1|2330|2329.7|2329.2|2328.9|42
1625183700000|2021-07-01 23:55:00|2329.5|2329.2|2329|2328.7|2329.5|2329.2|2329|2328.7|27
1625184000000|2021-07-02 00:00:00|2328.9|2328.6|2329.4|2329.1|2329.9|2329.6|2328.9|2328.6|106
1625184300000|2021-07-02 00:05:00|2329.3|2329|2330.3|2330|2330.7|2330.4|2329.3|2329|101
1625184600000|2021-07-02 00:10:00|2330.4|2330.1|2330.6|2330.3|2331|2330.7|2330.4|2330.1|33
1625184900000|2021-07-02 00:15:00|2330.7|2330.4|2331.6|2331.3|2331.9|2331.6|2330.4|2330.1|70
1625185200000|2021-07-02 00:20:00|2331.7|2331.4|2331.3|2331|2331.8|2331.5|2331.2|2330.9|14
1625185500000|2021-07-02 00:25:00|2331.4|2331.1|2331.4|2331.1|2331.6|2331.3|2330.8|2330.5|48
1625185800000|2021-07-02 00:30:00|2331.5|2331.2|2331.2|2330.9|2331.7|2331.4|2330.9|2330.6|9
1625186100000|2021-07-02 00:35:00|2331.3|2331|2331.4|2331.1|2332|2331.7|2331.2|2330.9|43
1625186400000|2021-07-02 00:40:00|2331.3|2331|2331.9|2331.6|2332.1|2331.8|2331.2|2330.9|16
1625186700000|2021-07-02 00:45:00|2331.7|2331.4|2332.8|2332.5|2333|2332.7|2331.7|2331.4|31
1625187000000|2021-07-02 00:50:00|2332.9|2332.6|2332.5|2332.2|2333.3|2333|2332.3|2332|30
1625187300000|2021-07-02 00:55:00|2332.4|2332.1|2333.1|2332.8|2333.2|2332.9|2332.4|2332.1|21
1625187600000|2021-07-02 01:00:00|2333.2|2332.9|2332.4|2332.1|2333.5|2333.2|2332.1|2331.8|29
1625187900000|2021-07-02 01:05:00|2332.5|2332.2|2332.1|2331.8|2332.5|2332.2|2331.8|2331.5|70
1625188200000|2021-07-02 01:10:00|2332|2331.7|2332.6|2332.3|2332.8|2332.5|2331.9|2331.6|25
1625188500000|2021-07-02 01:15:00|2332.5|2332.2|2332.7|2332.4|2332.9|2332.6|2332.3|2332|16
1625188800000|2021-07-02 01:20:00|2332.6|2332.3|2332|2331.7|2332.7|2332.4|2331.8|2331.5|20
1625189100000|2021-07-02 01:25:00|2331.9|2331.6|2332|2331.7|2332.3|2332|2331.8|2331.5|16
1625189400000|2021-07-02 01:30:00|2332.1|2331.8|2331.4|2331.1|2332.2|2331.9|2331.1|2330.8|64
1625189700000|2021-07-02 01:35:00|2331.3|2331|2332.4|2332.1|2332.4|2332.1|2331.2|2330.9|47
1625190000000|2021-07-02 01:40:00|2332.3|2332|2331.5|2331.2|2332.4|2332.1|2331.4|2331.1|27
1625190300000|2021-07-02 01:45:00|2331.4|2331.1|2332.1|2331.8|2332.2|2331.9|2331.2|2330.9|11
1625190600000|2021-07-02 01:50:00|2332|2331.7|2331.7|2331.4|2332|2331.7|2331.3|2331|7
1625190900000|2021-07-02 01:55:00|2331.8|2331.5|2331.2|2330.9|2332|2331.7|2331.1|2330.8|1
1625191200000|2021-07-02 02:00:00|2330.9|2330.6|2330.7|2330.4|2331.1|2330.8|2330.5|2330.2|29
1625191500000|2021-07-02 02:05:00|2330.6|2330.3|2331.9|2331.6|2332|2331.7|2330.6|2330.3|9
1625191800000|2021-07-02 02:10:00|2332|2331.7|2331.8|2331.5|2332.3|2332|2331.4|2331.1|26
1625192100000|2021-07-02 02:15:00|2331.7|2331.4|2331.3|2331|2331.8|2331.5|2331.3|2331|8
1625192400000|2021-07-02 02:20:00|2331.2|2330.9|2331.6|2331.3|2331.8|2331.5|2331.2|2330.9|5
1625192700000|2021-07-02 02:25:00|2331.7|2331.4|2331.2|2330.9|2331.7|2331.4|2331.1|2330.8|17
1625193000000|2021-07-02 02:30:00|2331.3|2331|2331.6|2331.3|2331.6|2331.3|2330.4|2330.1|37
1625193300000|2021-07-02 02:35:00|2331.7|2331.4|2332.3|2332|2332.3|2332|2331.7|2331.4|22
1625193600000|2021-07-02 02:40:00|2332.4|2332.1|2332.4|2332.1|2332.6|2332.3|2332.1|2331.8|15
1625193900000|2021-07-02 02:45:00|2332.5|2332.2|2332.4|2332.1|2332.6|2332.3|2331.8|2331.5|26
1625194200000|2021-07-02 02:50:00|2332.5|2332.2|2331.7|2331.4|2332.5|2332.2|2331.5|2331.2|17
1625194500000|2021-07-02 02:55:00|2331.6|2331.3|2331.3|2331|2331.6|2331.3|2330.8|2330.5|45
1625194800000|2021-07-02 03:00:00|2331.2|2330.9|2330.7|2330.4|2331.3|2331|2330.3|2330|84
1625195100000|2021-07-02 03:05:00|2330.8|2330.5|2331|2330.7|2331.2|2330.9|2330.4|2330.1|19
1625195400000|2021-07-02 03:10:00|2331.1|2330.8|2332.1|2331.8|2332.3|2332|2330.9|2330.6|65
1625195700000|2021-07-02 03:15:00|2332|2331.7|2332.5|2332.2|2332.8|2332.5|2331.8|2331.5|24
1625196000000|2021-07-02 03:20:00|2332.4|2332.1|2331.7|2331.4|2332.6|2332.3|2331.7|2331.4|11
1625196300000|2021-07-02 03:25:00|2331.8|2331.5|2331.8|2331.5|2332.3|2332|2331.7|2331.4|16
1625196600000|2021-07-02 03:30:00|2331.7|2331.4|2331.4|2331.1|2332.1|2331.8|2331.3|2331|27
1625196900000|2021-07-02 03:35:00|2331.3|2331|2331.3|2331|2331.4|2331.1|2331.2|2330.9|10
1625197200000|2021-07-02 03:40:00|2331.2|2330.9|2331.5|2331.2|2331.6|2331.3|2331.1|2330.8|10
1625197500000|2021-07-02 03:45:00|2331.6|2331.3|2331.6|2331.3|2331.8|2331.5|2331.4|2331.1|9
1625197800000|2021-07-02 03:50:00|2331.5|2331.2|2330.8|2330.5|2331.7|2331.4|2330.8|2330.5|21
1625198100000|2021-07-02 03:55:00|2330.7|2330.4|2331.2|2330.9|2331.2|2330.9|2330.7|2330.4|21
1625198400000|2021-07-02 04:00:00|2331.3|2331|2331.5|2331.2|2331.7|2331.4|2331.3|2331|3
1625198700000|2021-07-02 04:05:00|2331.4|2331.1|2331.2|2330.9|2331.5|2331.2|2331.2|2330.9|0
1625199000000|2021-07-02 04:10:00|2331.3|2331|2331.7|2331.4|2331.7|2331.4|2331.2|2330.9|9
1625199300000|2021-07-02 04:15:00|2331.8|2331.5|2331.8|2331.5|2331.9|2331.6|2331.6|2331.3|5
1625199600000|2021-07-02 04:20:00|2331.7|2331.4|2331.8|2331.5|2331.9|2331.6|2331.6|2331.3|3
1625199900000|2021-07-02 04:25:00|2331.9|2331.6|2331.5|2331.2|2331.9|2331.6|2331.5|2331.2|8
1625200200000|2021-07-02 04:30:00|2331.6|2331.3|2331.1|2330.8|2331.6|2331.3|2331.1|2330.8|9
1625200500000|2021-07-02 04:35:00|2331.2|2330.9|2331.6|2331.3|2331.7|2331.4|2331.2|2330.9|22
1625200800000|2021-07-02 04:40:00|2331.7|2331.4|2331.5|2331.2|2331.7|2331.4|2331.4|2331.1|2
1625201100000|2021-07-02 04:45:00|2331.4|2331.1|2331.7|2331.4|2331.9|2331.6|2331.4|2331.1|13
1625201400000|2021-07-02 04:50:00|2331.8|2331.5|2331.6|2331.3|2331.8|2331.5|2331.5|2331.2|12
1625201700000|2021-07-02 04:55:00|2331.9|2331.6|2331.6|2331.3|2331.9|2331.6|2331.5|2331.2|2
1625202000000|2021-07-02 05:00:00|2331.7|2331.4|2331.7|2331.4|2331.9|2331.6|2331.4|2331.1|11
1625202300000|2021-07-02 05:05:00|2331.6|2331.3|2330.9|2330.6|2331.7|2331.4|2330.8|2330.5|12
1625202600000|2021-07-02 05:10:00|2330.8|2330.5|2330.8|2330.5|2330.9|2330.6|2330.5|2330.2|10
1625202900000|2021-07-02 05:15:00|2330.7|2330.4|2330.4|2330.1|2330.9|2330.6|2330.4|2330.1|11
1625203200000|2021-07-02 05:20:00|2330.5|2330.2|2330.5|2330.2|2330.5|2330.2|2330.4|2330.1|6
1625203500000|2021-07-02 05:25:00|2330.4|2330.1|2331.1|2330.8|2331.3|2331|2330.4|2330.1|11
1625203800000|2021-07-02 05:30:00|2331.2|2330.9|2331.1|2330.8|2331.4|2331.1|2330.9|2330.6|10
1625204100000|2021-07-02 05:35:00|2331.2|2330.9|2331|2330.7|2331.6|2331.3|2330.9|2330.6|19
1625204400000|2021-07-02 05:40:00|2330.9|2330.6|2330.9|2330.6|2331.1|2330.8|2330.6|2330.3|10
1625204700000|2021-07-02 05:45:00|2331|2330.7|2330.9|2330.6|2331.5|2331.2|2330.8|2330.5|21
1625205000000|2021-07-02 05:50:00|2330.8|2330.5|2330.7|2330.4|2331|2330.7|2330.5|2330.2|17
1625205300000|2021-07-02 05:55:00|2330.6|2330.3|2330.1|2329.8|2330.7|2330.4|2329.8|2329.5|56
1625205600000|2021-07-02 06:00:00|2330.2|2329.9|2330|2329.7|2331.1|2330.8|2329.6|2329.3|101
1625205900000|2021-07-02 06:05:00|2330.1|2329.8|2329.7|2329.4|2330.3|2330|2329.6|2329.3|20
1625206200000|2021-07-02 06:10:00|2329.8|2329.5|2329.3|2329|2329.8|2329.5|2329|2328.7|53
1625206500000|2021-07-02 06:15:00|2329.4|2329.1|2329|2328.7|2329.7|2329.4|2328.6|2328.3|127
1625206800000|2021-07-02 06:20:00|2328.9|2328.6|2329.3|2329|2329.3|2329|2328.3|2328|74
1625207100000|2021-07-02 06:25:00|2329.4|2329.1|2329.4|2329.1|2329.7|2329.4|2329|2328.7|61
1625207400000|2021-07-02 06:30:00|2329.5|2329.2|2329.4|2329.1|2329.5|2329.2|2329|2328.7|18
1625207700000|2021-07-02 06:35:00|2329.5|2329.2|2328.9|2328.6|2329.6|2329.3|2328.9|2328.6|30
1625208000000|2021-07-02 06:40:00|2328.8|2328.5|2329.3|2329|2329.3|2329|2328.8|2328.5|22
1625208300000|2021-07-02 06:45:00|2329.2|2328.9|2328.7|2328.4|2329.3|2329|2328.6|2328.3|21
1625208600000|2021-07-02 06:50:00|2328.8|2328.5|2329.1|2328.8|2329.2|2328.9|2328.7|2328.4|17
1625208900000|2021-07-02 06:55:00|2329.2|2328.9|2329.7|2329.4|2329.8|2329.5|2328.9|2328.6|28
1625209200000|2021-07-02 07:00:00|2329.6|2329.3|2329.2|2328.9|2331.3|2331|2328.8|2328.5|212
1625209500000|2021-07-02 07:05:00|2329.1|2328.8|2329.1|2328.8|2329.4|2329.1|2327.7|2327.4|72
1625209800000|2021-07-02 07:10:00|2329.2|2328.9|2329.6|2329.3|2330|2329.7|2328.5|2328.2|82
1625210100000|2021-07-02 07:15:00|2329.4|2329.1|2329.7|2329.4|2330.2|2329.9|2328.9|2328.6|75
1625210400000|2021-07-02 07:20:00|2329.6|2329.3|2330.8|2330.5|2330.8|2330.5|2329.4|2329.1|102
1625210700000|2021-07-02 07:25:00|2330.7|2330.4|2332.9|2332.6|2333|2332.7|2330.6|2330.3|156
1625211000000|2021-07-02 07:30:00|2332.8|2332.5|2331.6|2331.3|2333|2332.7|2331.1|2330.8|195
1625211300000|2021-07-02 07:35:00|2331.5|2331.2|2331.3|2331|2332.2|2331.9|2331|2330.7|26
1625211600000|2021-07-02 07:40:00|2331.4|2331.1|2331.6|2331.3|2331.9|2331.6|2331.3|2331|27
1625211900000|2021-07-02 07:45:00|2331.7|2331.4|2330|2329.7|2331.8|2331.5|2329.8|2329.5|91
1625212200000|2021-07-02 07:50:00|2330.1|2329.8|2330.4|2330.1|2330.7|2330.4|2329.8|2329.5|28
1625212500000|2021-07-02 07:55:00|2330.5|2330.2|2330.7|2330.4|2331.2|2330.9|2330.3|2330|20
1625212800000|2021-07-02 08:00:00|2330.6|2330.3|2330.5|2330.2|2331.2|2330.9|2330.3|2330|59
1625213100000|2021-07-02 08:05:00|2330.4|2330.1|2329.2|2328.9|2330.5|2330.2|2328.8|2328.5|67
1625213400000|2021-07-02 08:10:00|2329.1|2328.8|2326.9|2326.6|2329.3|2329|2326.9|2326.6|103
1625213700000|2021-07-02 08:15:00|2326.8|2326.5|2325.8|2325.5|2326.9|2326.6|2325.5|2325.2|104
1625214000000|2021-07-02 08:20:00|2325.7|2325.4|2326.6|2326.3|2327.2|2326.9|2325.7|2325.4|87
1625214300000|2021-07-02 08:25:00|2326.7|2326.4|2327.6|2327.3|2327.7|2327.4|2326.5|2326.2|64
1625214600000|2021-07-02 08:30:00|2327.5|2327.2|2326.9|2326.6|2327.8|2327.5|2326.8|2326.5|54
1625214900000|2021-07-02 08:35:00|2327|2326.7|2327.1|2326.8|2327.5|2327.2|2326.6|2326.3|27
1625215200000|2021-07-02 08:40:00|2327|2326.7|2326.6|2326.3|2327.6|2327.3|2326.6|2326.3|35
1625215500000|2021-07-02 08:45:00|2326.7|2326.4|2325.5|2325.2|2326.7|2326.4|2325.5|2325.2|56
1625215800000|2021-07-02 08:50:00|2325.6|2325.3|2326|2325.7|2326.6|2326.3|2325.5|2325.2|33
1625216100000|2021-07-02 08:55:00|2326.1|2325.8|2325.7|2325.4|2326.2|2325.9|2325.4|2325.1|41
1625216400000|2021-07-02 09:00:00|2325.6|2325.3|2325.8|2325.5|2326.1|2325.8|2325.1|2324.8|25
1625216700000|2021-07-02 09:05:00|2325.9|2325.6|2325.7|2325.4|2326.2|2325.9|2325.5|2325.2|40
1625217000000|2021-07-02 09:10:00|2325.8|2325.5|2326|2325.7|2326.3|2326|2325.5|2325.2|73
1625217300000|2021-07-02 09:15:00|2325.9|2325.6|2327|2326.7|2327.1|2326.8|2325.6|2325.3|26
1625217600000|2021-07-02 09:20:00|2326.9|2326.6|2326.2|2325.9|2327.3|2327|2325.9|2325.6|39
1625217900000|2021-07-02 09:25:00|2326.3|2326|2326.2|2325.9|2326.3|2326|2325.1|2324.8|36
1625218200000|2021-07-02 09:30:00|2326.3|2326|2326.8|2326.5|2326.9|2326.6|2325.9|2325.6|68
1625218500000|2021-07-02 09:35:00|2326.7|2326.4|2326.7|2326.4|2327.1|2326.8|2326.2|2325.9|31
1625218800000|2021-07-02 09:40:00|2326.8|2326.5|2327.3|2327|2327.4|2327.1|2326.7|2326.4|26
1625219100000|2021-07-02 09:45:00|2327.2|2326.9|2327.9|2327.6|2328|2327.7|2327.2|2326.9|37
1625219400000|2021-07-02 09:50:00|2328|2327.7|2327.8|2327.5|2328.2|2327.9|2327.2|2326.9|61
1625219700000|2021-07-02 09:55:00|2327.9|2327.6|2327.2|2326.9|2328.2|2327.9|2327.2|2326.9|28
1625220000000|2021-07-02 10:00:00|2327.3|2327|2328.5|2328.2|2328.6|2328.3|2327.2|2326.9|34
1625220300000|2021-07-02 10:05:00|2328.6|2328.3|2328.8|2328.5|2329|2328.7|2328.2|2327.9|31
1625220600000|2021-07-02 10:10:00|2328.7|2328.4|2328.2|2327.9|2328.9|2328.6|2328.1|2327.8|59
1625220900000|2021-07-02 10:15:00|2328.3|2328|2328.3|2328|2329|2328.7|2327.8|2327.5|45
1625221200000|2021-07-02 10:20:00|2328.2|2327.9|2327.6|2327.3|2328.4|2328.1|2327.3|2327|42
1625221500000|2021-07-02 10:25:00|2327.5|2327.2|2327|2326.7|2327.8|2327.5|2326.6|2326.3|41
1625221800000|2021-07-02 10:30:00|2326.9|2326.6|2326.5|2326.2|2327.4|2327.1|2326.2|2325.9|70
1625222100000|2021-07-02 10:35:00|2326.6|2326.3|2326.5|2326.2|2327|2326.7|2326.1|2325.8|63
1625222400000|2021-07-02 10:40:00|2326.6|2326.3|2326.6|2326.3|2327.1|2326.8|2326.3|2326|42
1625222700000|2021-07-02 10:45:00|2326.5|2326.2|2325.9|2325.6|2326.7|2326.4|2325.4|2325.1|110
1625223000000|2021-07-02 10:50:00|2326|2325.7|2326.9|2326.6|2327.1|2326.8|2326|2325.7|45
1625223300000|2021-07-02 10:55:00|2327|2326.7|2327.5|2327.2|2327.8|2327.5|2326.9|2326.6|58
1625223600000|2021-07-02 11:00:00|2327.7|2327.4|2329.3|2329|2329.4|2329.1|2327.7|2327.4|170
1625223900000|2021-07-02 11:05:00|2329.2|2328.9|2329.5|2329.2|2329.9|2329.6|2328.9|2328.6|116
1625224200000|2021-07-02 11:10:00|2329.6|2329.3|2328.3|2328|2329.8|2329.5|2328.1|2327.8|193
1625224500000|2021-07-02 11:15:00|2328.4|2328.1|2328.6|2328.3|2329.3|2329|2328.3|2328|111
1625224800000|2021-07-02 11:20:00|2328.7|2328.4|2330.1|2329.8|2330.3|2330|2328.5|2328.2|102
1625225100000|2021-07-02 11:25:00|2330|2329.7|2329.5|2329.2|2330.3|2330|2329.4|2329.1|76
1625225400000|2021-07-02 11:30:00|2329.6|2329.3|2330|2329.7|2330.1|2329.8|2329.5|2329.2|104
1625225700000|2021-07-02 11:35:00|2329.9|2329.6|2328.4|2328.1|2329.9|2329.6|2328.1|2327.8|147
1625226000000|2021-07-02 11:40:00|2328.5|2328.2|2328.4|2328.1|2328.7|2328.4|2327.9|2327.6|56
1625226300000|2021-07-02 11:45:00|2328.5|2328.2|2328.4|2328.1|2328.7|2328.4|2327.9|2327.6|112
1625226600000|2021-07-02 11:50:00|2328.5|2328.2|2327.7|2327.4|2328.6|2328.3|2327.1|2326.8|142
1625226900000|2021-07-02 11:55:00|2327.8|2327.5|2327|2326.7|2327.9|2327.6|2326.8|2326.5|118
1625227200000|2021-07-02 12:00:00|2327.1|2326.8|2327.9|2327.6|2328.7|2328.4|2327|2326.7|241
1625227500000|2021-07-02 12:05:00|2328|2327.7|2327.2|2326.9|2328.2|2327.9|2326.9|2326.6|89
1625227800000|2021-07-02 12:10:00|2327.1|2326.8|2326.2|2325.9|2327.2|2326.9|2325.7|2325.4|136
1625228100000|2021-07-02 12:15:00|2326.1|2325.8|2327|2326.7|2327.1|2326.8|2326.1|2325.8|134
1625228400000|2021-07-02 12:20:00|2326.9|2326.6|2327.3|2327|2327.3|2327|2326.2|2325.9|135
1625228700000|2021-07-02 12:25:00|2327.4|2327.1|2327.3|2327|2327.8|2327.5|2326.9|2326.6|131
1625229000000|2021-07-02 12:30:00|2327.4|2327.1|2335.3|2335|2336.2|2335.9|2327.3|2327|2282
1625229300000|2021-07-02 12:35:00|2335.2|2334.9|2336.7|2336.4|2336.9|2336.6|2333.4|2333.1|964
1625229600000|2021-07-02 12:40:00|2336.5|2336.2|2337.7|2337.4|2338.3|2338|2336.2|2335.9|555
1625229900000|2021-07-02 12:45:00|2337.9|2337.6|2338.2|2337.9|2338.3|2338|2336.8|2336.5|375
1625230200000|2021-07-02 12:50:00|2338.1|2337.8|2338.5|2338.2|2339.2|2338.9|2337.8|2337.5|452
1625230500000|2021-07-02 12:55:00|2338.3|2338|2336.9|2336.6|2338.3|2338|2336.5|2336.2|492
1625230800000|2021-07-02 13:00:00|2337.1|2336.8|2336.3|2336|2337.5|2337.2|2335.7|2335.4|450
1625231100000|2021-07-02 13:05:00|2336.4|2336.1|2336.5|2336.2|2336.7|2336.4|2336|2335.7|207
1625231400000|2021-07-02 13:10:00|2336.6|2336.3|2338.2|2337.9|2339.1|2338.8|2336.4|2336.1|396
1625231700000|2021-07-02 13:15:00|2338|2337.7|2338.3|2338|2338.3|2338|2337.5|2337.2|570
1625232000000|2021-07-02 13:20:00|2338.2|2337.9|2336.6|2336.3|2338.3|2338|2336.6|2336.3|467
1625232300000|2021-07-02 13:25:00|2336.5|2336.2|2335.8|2335.5|2337.4|2337.1|2335.5|2335.2|745
1625232600000|2021-07-02 13:30:00|2335.2|2334.9|2326.1|2325.8|2335.8|2335.5|2326.1|2325.8|5143
1625232900000|2021-07-02 13:35:00|2326.2|2325.9|2325.9|2325.6|2328.5|2328.2|2324.6|2324.3|3447
1625233200000|2021-07-02 13:40:00|2325.8|2325.5|2321.8|2321.5|2327.5|2327.2|2320.8|2320.5|3547
1625233500000|2021-07-02 13:45:00|2321.5|2321.2|2318|2317.7|2321.6|2321.3|2315.9|2315.6|3716
1625233800000|2021-07-02 13:50:00|2317.8|2317.5|2314.7|2314.4|2318.8|2318.5|2314.5|2314.2|3361
1625234100000|2021-07-02 13:55:00|2314.5|2314.2|2311.5|2311.2|2315.5|2315.2|2310.5|2310.2|3097
1625234400000|2021-07-02 14:00:00|2311.6|2311.3|2312.9|2312.6|2314.2|2313.9|2308.8|2308.5|3588
1625234700000|2021-07-02 14:05:00|2312.8|2312.5|2311.2|2310.9|2314|2313.7|2310.2|2309.9|2770
1625235000000|2021-07-02 14:10:00|2311.1|2310.8|2308.5|2308.2|2312|2311.7|2307.6|2307.3|3304
1625235300000|2021-07-02 14:15:00|2308.3|2308|2311.8|2311.5|2313|2312.7|2308.2|2307.9|2178
1625235600000|2021-07-02 14:20:00|2311.6|2311.3|2312.2|2311.9|2312.4|2312.1|2308.6|2308.3|1842
1625235900000|2021-07-02 14:25:00|2312.3|2312|2311.9|2311.6|2313.7|2313.4|2310.8|2310.5|1554
1625236200000|2021-07-02 14:30:00|2311.8|2311.5|2310.1|2309.8|2312.3|2312|2308.6|2308.3|1731
1625236500000|2021-07-02 14:35:00|2310.3|2310|2307.5|2307.2|2310.3|2310|2305.5|2305.2|1760
1625236800000|2021-07-02 14:40:00|2307.7|2307.4|2306|2305.7|2309.2|2308.9|2305.9|2305.6|1541
1625237100000|2021-07-02 14:45:00|2305.9|2305.6|2308.2|2307.9|2308.9|2308.6|2305.9|2305.6|958
1625237400000|2021-07-02 14:50:00|2308.1|2307.8|2305.5|2305.2|2308.5|2308.2|2305.3|2305|1019
1625237700000|2021-07-02 14:55:00|2305.3|2305|2304.9|2304.6|2306.3|2306|2303.7|2303.4|1305
1625238000000|2021-07-02 15:00:00|2304.8|2304.5|2302.7|2302.4|2304.9|2304.6|2301.9|2301.6|1752
1625238300000|2021-07-02 15:05:00|2302.8|2302.5|2309.6|2309.3|2309.6|2309.3|2302.8|2302.5|1869
1625238600000|2021-07-02 15:10:00|2309.5|2309.2|2307.4|2307.1|2310.3|2310|2306.9|2306.6|1883
1625238900000|2021-07-02 15:15:00|2307.5|2307.2|2306.8|2306.5|2308|2307.7|2305.7|2305.4|863
1625239200000|2021-07-02 15:20:00|2306.7|2306.4|2307.2|2306.9|2307.4|2307.1|2305.4|2305.1|850
1625239500000|2021-07-02 15:25:00|2307.1|2306.8|2308.1|2307.8|2309|2308.7|2306.8|2306.5|928
1625239800000|2021-07-02 15:30:00|2308|2307.7|2309.1|2308.8|2309.6|2309.3|2307|2306.7|911
1625240100000|2021-07-02 15:35:00|2309.2|2308.9|2310|2309.7|2310|2309.7|2307.3|2307|1704
1625240400000|2021-07-02 15:40:00|2310.3|2310|2307.7|2307.4|2310.6|2310.3|2307.7|2307.4|1070
1625240700000|2021-07-02 15:45:00|2307.8|2307.5|2308.8|2308.5|2308.9|2308.6|2306.5|2306.2|798
1625241000000|2021-07-02 15:50:00|2308.9|2308.6|2308.2|2307.9|2309|2308.7|2307.5|2307.2|709
1625241300000|2021-07-02 15:55:00|2308.1|2307.8|2307.8|2307.5|2308.2|2307.9|2307|2306.7|874
1625241600000|2021-07-02 16:00:00|2307.7|2307.4|2306.5|2306.2|2307.8|2307.5|2305.5|2305.2|924
1625241900000|2021-07-02 16:05:00|2306.6|2306.3|2306.8|2306.5|2307|2306.7|2305.4|2305.1|712
1625242200000|2021-07-02 16:10:00|2306.9|2306.6|2306.8|2306.5|2307.9|2307.6|2305.6|2305.3|758
1625242500000|2021-07-02 16:15:00|2306.7|2306.4|2305.7|2305.4|2307|2306.7|2305.3|2305|1136
1625242800000|2021-07-02 16:20:00|2305.6|2305.3|2304.1|2303.8|2305.6|2305.3|2304|2303.7|1314
1625243100000|2021-07-02 16:25:00|2304.2|2303.9|2304.2|2303.9|2306|2305.7|2304.1|2303.8|900
1625243400000|2021-07-02 16:30:00|2304.3|2304|2308.2|2307.9|2308.4|2308.1|2302.5|2302.2|1966
1625243700000|2021-07-02 16:35:00|2308|2307.7|2306.6|2306.3|2308.4|2308.1|2305.8|2305.5|653
1625244000000|2021-07-02 16:40:00|2306.8|2306.5|2306.8|2306.5|2309|2308.7|2306.4|2306.1|1076
1625244300000|2021-07-02 16:45:00|2306.7|2306.4|2305.7|2305.4|2307.1|2306.8|2305.7|2305.4|678
1625244600000|2021-07-02 16:50:00|2305.8|2305.5|2306.3|2306|2307.5|2307.2|2305.8|2305.5|567
1625244900000|2021-07-02 16:55:00|2306.2|2305.9|2306.8|2306.5|2307.1|2306.8|2304.7|2304.4|817
1625245200000|2021-07-02 17:00:00|2306.9|2306.6|2310.5|2310.2|2310.7|2310.4|2306.5|2306.2|1160
1625245500000|2021-07-02 17:05:00|2310.3|2310|2312.3|2312|2313.2|2312.9|2310.3|2310|1452
1625245800000|2021-07-02 17:10:00|2312.4|2312.1|2313|2312.7|2313.3|2313|2311.8|2311.5|791
1625246100000|2021-07-02 17:15:00|2313.1|2312.8|2313|2312.7|2314.9|2314.6|2312.6|2312.3|1023
1625246400000|2021-07-02 17:20:00|2312.9|2312.6|2314|2313.7|2314.1|2313.8|2311.4|2311.1|859
1625246700000|2021-07-02 17:25:00|2313.9|2313.6|2314.4|2314.1|2314.8|2314.5|2313.3|2313|798
1625247000000|2021-07-02 17:30:00|2314.3|2314|2312.3|2312|2314.5|2314.2|2312.2|2311.9|616
1625247300000|2021-07-02 17:35:00|2312.4|2312.1|2313.6|2313.3|2313.8|2313.5|2312.4|2312.1|388
1625247600000|2021-07-02 17:40:00|2313.7|2313.4|2312|2311.7|2313.9|2313.6|2311.9|2311.6|538
1625247900000|2021-07-02 17:45:00|2311.9|2311.6|2312|2311.7|2312.7|2312.4|2311|2310.7|415
1625248200000|2021-07-02 17:50:00|2312.1|2311.8|2309.6|2309.3|2312.4|2312.1|2309.5|2309.2|567
1625248500000|2021-07-02 17:55:00|2309.7|2309.4|2310.1|2309.8|2311.3|2311|2309.7|2309.4|461
1625248800000|2021-07-02 18:00:00|2310.2|2309.9|2309.6|2309.3|2311.2|2310.9|2309.2|2308.9|471
1625249100000|2021-07-02 18:05:00|2309.5|2309.2|2311.4|2311.1|2311.9|2311.6|2308.6|2308.3|672
1625249400000|2021-07-02 18:10:00|2311.3|2311|2312.4|2312.1|2313.3|2313|2311.2|2310.9|491
1625249700000|2021-07-02 18:15:00|2312.5|2312.2|2313.4|2313.1|2313.7|2313.4|2312.4|2312.1|369
1625250000000|2021-07-02 18:20:00|2313.3|2313|2314.3|2314|2314.4|2314.1|2313.3|2313|601
1625250300000|2021-07-02 18:25:00|2314.4|2314.1|2315|2314.7|2315.1|2314.8|2313.7|2313.4|523
1625250600000|2021-07-02 18:30:00|2314.9|2314.6|2313.7|2313.4|2315|2314.7|2313.2|2312.9|588
1625250900000|2021-07-02 18:35:00|2313.8|2313.5|2312.4|2312.1|2314|2313.7|2311|2310.7|643
1625251200000|2021-07-02 18:40:00|2312.5|2312.2|2313.5|2313.2|2313.5|2313.2|2312|2311.7|391
1625251500000|2021-07-02 18:45:00|2313.4|2313.1|2313.5|2313.2|2313.8|2313.5|2312.2|2311.9|793
1625251800000|2021-07-02 18:50:00|2313.6|2313.3|2312.1|2311.8|2313.9|2313.6|2311.9|2311.6|486
1625252100000|2021-07-02 18:55:00|2312.2|2311.9|2310.9|2310.6|2312.7|2312.4|2310.8|2310.5|513
1625252400000|2021-07-02 19:00:00|2311|2310.7|2310.2|2309.9|2312|2311.7|2310.1|2309.8|700
1625252700000|2021-07-02 19:05:00|2310.1|2309.8|2309|2308.7|2310.9|2310.6|2308.9|2308.6|681
1625253000000|2021-07-02 19:10:00|2309.1|2308.8|2310.3|2310|2310.3|2310|2307.7|2307.4|1112
1625253300000|2021-07-02 19:15:00|2310.2|2309.9|2310.2|2309.9|2310.8|2310.5|2309.4|2309.1|569
1625253600000|2021-07-02 19:20:00|2310.3|2310|2310.1|2309.8|2310.5|2310.2|2309.4|2309.1|719
1625253900000|2021-07-02 19:25:00|2310.2|2309.9|2310.8|2310.5|2311.3|2311|2309.4|2309.1|509
1625254200000|2021-07-02 19:30:00|2310.7|2310.4|2310.1|2309.8|2311.3|2311|2309.8|2309.5|782
1625254500000|2021-07-02 19:35:00|2310|2309.7|2311.4|2311.1|2312|2311.7|2309.2|2308.9|867
1625254800000|2021-07-02 19:40:00|2311.3|2311|2308.1|2307.8|2312|2311.7|2308.1|2307.8|1284
1625255100000|2021-07-02 19:45:00|2308|2307.7|2308.7|2308.4|2310.2|2309.9|2308|2307.7|1329
1625255400000|2021-07-02 19:50:00|2308.8|2308.5|2307.3|2307|2309.9|2309.6|2306.9|2306.6|2225
1625255700000|2021-07-02 19:55:00|2307.5|2307.2|2306.7|2306.4|2308.1|2307.8|2304.9|2304.6|7799
1625256000000|2021-07-02 20:00:00|2307.2|2306.9|2307.7|2307.4|2308.1|2307.8|2306.4|2306.1|3776
1625256300000|2021-07-02 20:05:00|2307.6|2307.3|2306.7|2306.4|2307.9|2307.6|2306.6|2306.3|896
1625256600000|2021-07-02 20:10:00|2306.8|2306.5|2307.9|2307.6|2308.4|2308.1|2306.2|2305.9|1356
1625256900000|2021-07-02 20:15:00|2307.8|2307.5|2307.9|2307.6|2308.4|2308.1|2307.8|2307.5|104
1625257200000|2021-07-02 20:20:00|2308|2307.7|2307.7|2307.4|2308|2307.7|2307.6|2307.3|59
1625257500000|2021-07-02 20:25:00|2307.5|2307.2|2307.6|2307.3|2307.9|2307.6|2307.2|2306.9|69
1625257800000|2021-07-02 20:30:00|2307.4|2307.1|2306.9|2306.6|2307.4|2307.1|2306.6|2306.3|154
1625258100000|2021-07-02 20:35:00|2307|2306.7|2306.3|2306|2307.1|2306.8|2306.1|2305.8|67
1625258400000|2021-07-02 20:40:00|2306.4|2306.1|2306.5|2306.2|2306.8|2306.5|2305.8|2305.5|68
1625258700000|2021-07-02 20:45:00|2306.6|2306.3|2305.6|2305.3|2307|2306.7|2305.6|2305.3|122
1625259000000|2021-07-02 20:50:00|2305.7|2305.4|2306.3|2306|2306.7|2306.4|2305.7|2305.4|137
1625259300000|2021-07-02 20:55:00|2306.2|2305.9|2306.4|2305.6|2306.8|2306.5|2306|2305.5|99
1625436000000|2021-07-04 22:00:00|2306.5|2305.7|2308.4|2308.1|2308.4|2308.1|2306.5|2305.7|168
1625436300000|2021-07-04 22:05:00|2308.3|2308|2308.8|2308.5|2309|2308.7|2307.7|2307.4|55
1625436600000|2021-07-04 22:10:00|2308.9|2308.6|2308.7|2308.4|2309.2|2308.9|2308.7|2308.4|24
1625436900000|2021-07-04 22:15:00|2308.8|2308.5|2308.5|2308.2|2308.8|2308.5|2308.4|2308.1|22
1625437200000|2021-07-04 22:20:00|2308.6|2308.3|2308.6|2308.3|2308.6|2308.3|2308.4|2308.1|26
1625437500000|2021-07-04 22:25:00|2308.5|2308.2|2308|2307.7|2308.5|2308.2|2307.9|2307.6|18
1625437800000|2021-07-04 22:30:00|2308.2|2307.9|2308.7|2308.4|2308.8|2308.5|2308.2|2307.9|23
1625438100000|2021-07-04 22:35:00|2308.3|2308|2308.1|2307.8|2308.6|2308.3|2308|2307.7|16
1625438400000|2021-07-04 22:40:00|2308.2|2307.9|2308|2307.7|2308.5|2308.2|2307.9|2307.6|41
1625438700000|2021-07-04 22:45:00|2308.1|2307.8|2308|2307.7|2308.5|2308.2|2307.8|2307.5|21
1625439000000|2021-07-04 22:50:00|2308.1|2307.8|2308.3|2308|2308.4|2308.1|2308|2307.7|8
1625439300000|2021-07-04 22:55:00|2308.2|2307.9|2308.2|2307.9|2308.3|2308|2308|2307.7|24
1625439600000|2021-07-04 23:00:00|2307.9|2307.6|2307.4|2307.1|2308.1|2307.8|2306.2|2305.9|178
1625439900000|2021-07-04 23:05:00|2307.5|2307.2|2308|2307.7|2308|2307.7|2307.5|2307.2|18
1625440200000|2021-07-04 23:10:00|2308.1|2307.8|2307.3|2307|2308.1|2307.8|2306.9|2306.6|26
1625440500000|2021-07-04 23:15:00|2307.2|2306.9|2307.5|2307.2|2307.7|2307.4|2306.9|2306.6|52
1625440800000|2021-07-04 23:20:00|2307.4|2307.1|2307.7|2307.4|2307.7|2307.4|2307.2|2306.9|7
1625441100000|2021-07-04 23:25:00|2307.6|2307.3|2307.8|2307.5|2308.1|2307.8|2307.6|2307.3|16
1625441400000|2021-07-04 23:30:00|2307.7|2307.4|2307.7|2307.4|2308.1|2307.8|2307.7|2307.4|8
1625441700000|2021-07-04 23:35:00|2307.6|2307.3|2307.9|2307.6|2308|2307.7|2307.6|2307.3|19
1625442000000|2021-07-04 23:40:00|2308|2307.7|2307.4|2307.1|2308|2307.7|2307.2|2306.9|19
1625442300000|2021-07-04 23:45:00|2307.3|2307|2307.8|2307.5|2307.9|2307.6|2307.3|2307|21
1625442600000|2021-07-04 23:50:00|2307.5|2307.2|2307.4|2307.1|2307.7|2307.4|2307.2|2306.9|18
1625442900000|2021-07-04 23:55:00|2307.5|2307.2|2307.2|2306.9|2307.6|2307.3|2306.9|2306.6|51
1625443200000|2021-07-05 00:00:00|2307.1|2306.8|2305.6|2305.3|2307.4|2307.1|2305|2304.7|82
1625443500000|2021-07-05 00:05:00|2305.5|2305.2|2303.6|2303.3|2305.6|2305.3|2303.5|2303.2|78
1625443800000|2021-07-05 00:10:00|2303.7|2303.4|2303.7|2303.4|2304.3|2304|2302.4|2302.1|36
1625444100000|2021-07-05 00:15:00|2303.8|2303.5|2304.2|2303.9|2305.1|2304.8|2303.3|2303|53
1625444400000|2021-07-05 00:20:00|2304.3|2304|2305.3|2305|2305.9|2305.6|2304.3|2304|19
1625444700000|2021-07-05 00:25:00|2305.4|2305.1|2305.3|2305|2305.9|2305.6|2305.1|2304.8|11
1625445000000|2021-07-05 00:30:00|2305.2|2304.9|2304.5|2304.2|2306|2305.7|2304.5|2304.2|30
1625445300000|2021-07-05 00:35:00|2304.6|2304.3|2305.1|2304.8|2305.4|2305.1|2304.1|2303.8|21
1625445600000|2021-07-05 00:40:00|2305|2304.7|2304.3|2304|2305|2304.7|2303.6|2303.3|49
1625445900000|2021-07-05 00:45:00|2304.2|2303.9|2304.9|2304.6|2305|2304.7|2304.2|2303.9|8
1625446200000|2021-07-05 00:50:00|2305|2304.7|2304.7|2304.4|2305.2|2304.9|2304.7|2304.4|5
1625446500000|2021-07-05 00:55:00|2304.6|2304.3|2305.1|2304.8|2305.2|2304.9|2303.7|2303.4|26
1625446800000|2021-07-05 01:00:00|2305.2|2304.9|2305.8|2305.5|2305.9|2305.6|2304.8|2304.5|32
1625447100000|2021-07-05 01:05:00|2306|2305.7|2306.5|2306.2|2306.7|2306.4|2305.8|2305.5|34
1625447400000|2021-07-05 01:10:00|2306.7|2306.4|2306.2|2305.9|2307|2306.7|2306.2|2305.9|25
1625447700000|2021-07-05 01:15:00|2306.4|2306.1|2305.9|2305.6|2306.7|2306.4|2305.5|2305.2|20
1625448000000|2021-07-05 01:20:00|2305.8|2305.5|2306.4|2306.1|2306.9|2306.6|2305.8|2305.5|17
1625448300000|2021-07-05 01:25:00|2306.5|2306.2|2306.7|2306.4|2307|2306.7|2306.2|2305.9|12
1625448600000|2021-07-05 01:30:00|2306.6|2306.3|2306.1|2305.8|2306.6|2306.3|2305.6|2305.3|15
1625448900000|2021-07-05 01:35:00|2306|2305.7|2306.1|2305.8|2306.6|2306.3|2305.5|2305.2|21
1625449200000|2021-07-05 01:40:00|2306.2|2305.9|2306.2|2305.9|2306.2|2305.9|2305.4|2305.1|4
1625449500000|2021-07-05 01:45:00|2306.1|2305.8|2307.5|2307.2|2307.6|2307.3|2305.4|2305.1|76
1625449800000|2021-07-05 01:50:00|2307.4|2307.1|2307|2306.7|2307.4|2307.1|2306.7|2306.4|36
1625450100000|2021-07-05 01:55:00|2307.1|2306.8|2306.4|2306.1|2307.1|2306.8|2306|2305.7|8
1625450400000|2021-07-05 02:00:00|2306.3|2306|2305.4|2305.1|2306.5|2306.2|2305.2|2304.9|21
1625450700000|2021-07-05 02:05:00|2305.5|2305.2|2305.9|2305.6|2306.2|2305.9|2305.4|2305.1|23
1625451000000|2021-07-05 02:10:00|2306|2305.7|2307|2306.7|2307.1|2306.8|2306|2305.7|11
1625451300000|2021-07-05 02:15:00|2306.7|2306.4|2306|2305.7|2306.7|2306.4|2305.9|2305.6|8
1625451600000|2021-07-05 02:20:00|2306.1|2305.8|2306.2|2305.9|2306.8|2306.5|2306.1|2305.8|38
1625451900000|2021-07-05 02:25:00|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306|2305.7|11
1625452200000|2021-07-05 02:30:00|2306.6|2306.3|2306.9|2306.6|2307.1|2306.8|2306.3|2306|11
1625452500000|2021-07-05 02:35:00|2306.8|2306.5|2306.8|2306.5|2307.1|2306.8|2306.7|2306.4|2
1625452800000|2021-07-05 02:40:00|2306.9|2306.6|2306.2|2305.9|2307.2|2306.9|2306.1|2305.8|9
1625453100000|2021-07-05 02:45:00|2306.4|2306.1|2306.2|2305.9|2306.6|2306.3|2306.2|2305.9|1
1625453400000|2021-07-05 02:50:00|2306.1|2305.8|2306.9|2306.6|2307|2306.7|2305.9|2305.6|9
1625453700000|2021-07-05 02:55:00|2306.8|2306.5|2306.3|2306|2306.8|2306.5|2306.3|2306|1
1625454000000|2021-07-05 03:00:00|2306.4|2306.1|2306.3|2306|2306.9|2306.6|2306.2|2305.9|16
1625454300000|2021-07-05 03:05:00|2306.4|2306.1|2306.8|2306.5|2306.9|2306.6|2306.4|2306.1|8
1625454600000|2021-07-05 03:10:00|2306.6|2306.3|2306.8|2306.5|2306.8|2306.5|2306.3|2306|10
1625454900000|2021-07-05 03:15:00|2306.7|2306.4|2306.5|2306.2|2306.8|2306.5|2306.3|2306|4
1625455200000|2021-07-05 03:20:00|2306.6|2306.3|2306.6|2306.3|2306.8|2306.5|2306.5|2306.2|0
1625455500000|2021-07-05 03:25:00|2306.5|2306.2|2306.1|2305.8|2306.5|2306.2|2305.9|2305.6|4
1625455800000|2021-07-05 03:30:00|2306.2|2305.9|2306.1|2305.8|2306.3|2306|2305.9|2305.6|11
1625456100000|2021-07-05 03:35:00|2306|2305.7|2306.2|2305.9|2306.2|2305.9|2305.9|2305.6|2
1625456400000|2021-07-05 03:40:00|2306.1|2305.8|2306.5|2306.2|2307|2306.7|2306.1|2305.8|4
1625456700000|2021-07-05 03:45:00|2306.8|2306.5|2306.8|2306.5|2307|2306.7|2306.6|2306.3|9
1625457000000|2021-07-05 03:50:00|2306.9|2306.6|2306.4|2306.1|2307|2306.7|2306.3|2306|1
1625457300000|2021-07-05 03:55:00|2306.5|2306.2|2306.2|2305.9|2306.7|2306.4|2306.2|2305.9|1
1625457600000|2021-07-05 04:00:00|2306.3|2306|2306.2|2305.9|2306.5|2306.2|2306|2305.7|3
1625457900000|2021-07-05 04:05:00|2306.1|2305.8|2306.3|2306|2306.4|2306.1|2306|2305.7|3
1625458200000|2021-07-05 04:10:00|2306.2|2305.9|2306.1|2305.8|2306.3|2306|2306.1|2305.8|1
1625458500000|2021-07-05 04:15:00|2306|2305.7|2305.9|2305.6|2306.1|2305.8|2305.8|2305.5|17
1625458800000|2021-07-05 04:20:00|2305.8|2305.5|2306.2|2305.9|2306.3|2306|2305.7|2305.4|3
1625459100000|2021-07-05 04:25:00|2306.3|2306|2306.8|2306.5|2306.8|2306.5|2306.3|2306|2
1625459400000|2021-07-05 04:30:00|2306.6|2306.3|2306.5|2306.2|2306.6|2306.3|2306.3|2306|3
1625459700000|2021-07-05 04:35:00|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.2|2305.9|0
1625460000000|2021-07-05 04:40:00|2306.4|2306.1|2306.5|2306.2|2306.5|2306.2|2306.4|2306.1|0
1625460300000|2021-07-05 04:45:00|2306.6|2306.3|2307.2|2306.9|2307.3|2307|2306.6|2306.3|2
1625460600000|2021-07-05 04:50:00|2307.1|2306.8|2306.9|2306.6|2307.1|2306.8|2306.7|2306.4|10
1625460900000|2021-07-05 04:55:00|2306.8|2306.5|2306.7|2306.4|2306.9|2306.6|2306.7|2306.4|0
1625461200000|2021-07-05 05:00:00|2306.4|2306.1|2306.1|2305.8|2306.6|2306.3|2306.1|2305.8|11
1625461500000|2021-07-05 05:05:00|2306.2|2305.9|2305.8|2305.5|2306.4|2306.1|2305.8|2305.5|13
1625461800000|2021-07-05 05:10:00|2305.9|2305.6|2305.7|2305.4|2306|2305.7|2305.6|2305.3|12
1625462100000|2021-07-05 05:15:00|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.7|2305.4|8
1625462400000|2021-07-05 05:20:00|2306.2|2305.9|2305.7|2305.4|2306.3|2306|2305.4|2305.1|21
1625462700000|2021-07-05 05:25:00|2305.8|2305.5|2306|2305.7|2306.4|2306.1|2305.6|2305.3|22
1625463000000|2021-07-05 05:30:00|2305.8|2305.5|2307.1|2306.8|2307.2|2306.9|2305.7|2305.4|28
1625463300000|2021-07-05 05:35:00|2306.9|2306.6|2307.5|2307.2|2307.7|2307.4|2306.8|2306.5|28
1625463600000|2021-07-05 05:40:00|2307.4|2307.1|2306.8|2306.5|2307.5|2307.2|2306.6|2306.3|10
1625463900000|2021-07-05 05:45:00|2306.7|2306.4|2307.3|2307|2307.3|2307|2306.7|2306.4|3
1625464200000|2021-07-05 05:50:00|2307.4|2307.1|2307.1|2306.8|2307.4|2307.1|2306.6|2306.3|8
1625464500000|2021-07-05 05:55:00|2307|2306.7|2306.6|2306.3|2307.2|2306.9|2306.5|2306.2|5
1625464800000|2021-07-05 06:00:00|2306.5|2306.2|2305.6|2305.3|2306.5|2306.2|2305.4|2305.1|30
1625465100000|2021-07-05 06:05:00|2305.7|2305.4|2304.9|2304.6|2305.9|2305.6|2304.7|2304.4|31
1625465400000|2021-07-05 06:10:00|2304.8|2304.5|2304.8|2304.5|2305.2|2304.9|2304.3|2304|27
1625465700000|2021-07-05 06:15:00|2304.7|2304.4|2306.1|2305.8|2306.2|2305.9|2304.5|2304.2|11
1625466000000|2021-07-05 06:20:00|2306|2305.7|2305.8|2305.5|2306|2305.7|2305.5|2305.2|2
1625466300000|2021-07-05 06:25:00|2305.7|2305.4|2307|2306.7|2307.3|2307|2305.6|2305.3|81
1625466600000|2021-07-05 06:30:00|2306.9|2306.6|2307.2|2306.9|2307.2|2306.9|2306.4|2306.1|26
1625466900000|2021-07-05 06:35:00|2307.3|2307|2307.6|2307.3|2307.9|2307.6|2307.1|2306.8|115
1625467200000|2021-07-05 06:40:00|2307.7|2307.4|2306.9|2306.6|2307.7|2307.4|2306.7|2306.4|18
1625467500000|2021-07-05 06:45:00|2306.8|2306.5|2306.9|2306.6|2307|2306.7|2306.3|2306|20
1625467800000|2021-07-05 06:50:00|2307|2306.7|2306.7|2306.4|2307|2306.7|2306.7|2306.4|4
1625468100000|2021-07-05 06:55:00|2306.8|2306.5|2307.3|2307|2307.3|2307|2306.4|2306.1|18
1625468400000|2021-07-05 07:00:00|2307.5|2307.2|2307.2|2306.9|2308.2|2307.9|2306.5|2306.2|74
1625468700000|2021-07-05 07:05:00|2307.1|2306.8|2306.5|2306.2|2307.3|2307|2306|2305.7|32
1625469000000|2021-07-05 07:10:00|2306.6|2306.3|2305.9|2305.6|2307|2306.7|2305.8|2305.5|34
1625469300000|2021-07-05 07:15:00|2305.8|2305.5|2306.4|2306.1|2306.9|2306.6|2305.1|2304.8|37
1625469600000|2021-07-05 07:20:00|2306.3|2306|2306.3|2306|2306.8|2306.5|2305.8|2305.5|31
1625469900000|2021-07-05 07:25:00|2306.4|2306.1|2305.8|2305.5|2306.4|2306.1|2305.1|2304.8|26
1625470200000|2021-07-05 07:30:00|2305.7|2305.4|2307|2306.7|2307|2306.7|2305|2304.7|25
1625470500000|2021-07-05 07:35:00|2307.1|2306.8|2305.8|2305.5|2307.2|2306.9|2305.6|2305.3|34
1625470800000|2021-07-05 07:40:00|2305.7|2305.4|2305.6|2305.3|2305.9|2305.6|2305.1|2304.8|16
1625471100000|2021-07-05 07:45:00|2305.4|2305.1|2305.1|2304.8|2305.8|2305.5|2304.9|2304.6|29
1625471400000|2021-07-05 07:50:00|2305|2304.7|2305.6|2305.3|2305.6|2305.3|2304.9|2304.6|16
1625471700000|2021-07-05 07:55:00|2305.7|2305.4|2305.4|2305.1|2305.8|2305.5|2304.9|2304.6|15
1625472000000|2021-07-05 08:00:00|2305.3|2305|2304.6|2304.3|2305.3|2305|2304.4|2304.1|32
1625472300000|2021-07-05 08:05:00|2304.5|2304.2|2305.5|2305.2|2305.6|2305.3|2304.2|2303.9|26
1625472600000|2021-07-05 08:10:00|2305.3|2305|2306.7|2306.4|2306.9|2306.6|2305.2|2304.9|59
1625472900000|2021-07-05 08:15:00|2306.6|2306.3|2307.1|2306.8|2307.3|2307|2306.5|2306.2|22
1625473200000|2021-07-05 08:20:00|2307.3|2307|2307.1|2306.8|2307.3|2307|2306.6|2306.3|57
1625473500000|2021-07-05 08:25:00|2307|2306.7|2307.2|2306.9|2307.4|2307.1|2306.6|2306.3|65
1625473800000|2021-07-05 08:30:00|2307.1|2306.8|2306.2|2305.9|2308.6|2308.3|2306|2305.7|108
1625474100000|2021-07-05 08:35:00|2306.1|2305.8|2306.8|2306.5|2306.9|2306.6|2306.1|2305.8|71
1625474400000|2021-07-05 08:40:00|2306.7|2306.4|2306.8|2306.5|2307.1|2306.8|2306.7|2306.4|23
1625474700000|2021-07-05 08:45:00|2306.9|2306.6|2306.9|2306.6|2307.4|2307.1|2306.4|2306.1|18
1625475000000|2021-07-05 08:50:00|2307|2306.7|2307.1|2306.8|2307.4|2307.1|2306.8|2306.5|18
1625475300000|2021-07-05 08:55:00|2307.2|2306.9|2306.2|2305.9|2307.2|2306.9|2306.1|2305.8|26
1625475600000|2021-07-05 09:00:00|2306.3|2306|2305.8|2305.5|2306.4|2306.1|2305.5|2305.2|35
1625475900000|2021-07-05 09:05:00|2305.7|2305.4|2305.7|2305.4|2305.9|2305.6|2305.4|2305.1|30
1625476200000|2021-07-05 09:10:00|2305.6|2305.3|2306.6|2306.3|2306.9|2306.6|2305.6|2305.3|31
1625476500000|2021-07-05 09:15:00|2306.7|2306.4|2307.1|2306.8|2307.1|2306.8|2306.2|2305.9|33
1625476800000|2021-07-05 09:20:00|2307|2306.7|2307.3|2307|2307.3|2307|2306.6|2306.3|24
1625477100000|2021-07-05 09:25:00|2307.2|2306.9|2306.4|2306.1|2307.2|2306.9|2306.2|2305.9|30
1625477400000|2021-07-05 09:30:00|2306.5|2306.2|2307.3|2307|2307.4|2307.1|2306.3|2306|27
1625477700000|2021-07-05 09:35:00|2307.1|2306.8|2306.7|2306.4|2307.4|2307.1|2306.6|2306.3|42
1625478000000|2021-07-05 09:40:00|2306.6|2306.3|2307.5|2307.2|2307.5|2307.2|2306.6|2306.3|20
1625478300000|2021-07-05 09:45:00|2307.6|2307.3|2306.3|2306|2307.6|2307.3|2306.3|2306|87
1625478600000|2021-07-05 09:50:00|2306.4|2306.1|2305.8|2305.5|2306.8|2306.5|2305.8|2305.5|96
1625478900000|2021-07-05 09:55:00|2305.7|2305.4|2305.9|2305.6|2306.2|2305.9|2305.6|2305.3|30
1625479200000|2021-07-05 10:00:00|2306|2305.7|2307|2306.7|2307.2|2306.9|2305.9|2305.6|28
1625479500000|2021-07-05 10:05:00|2306.9|2306.6|2307|2306.7|2307.1|2306.8|2306.5|2306.2|14
1625479800000|2021-07-05 10:10:00|2306.9|2306.6|2307.1|2306.8|2307.3|2307|2306.8|2306.5|22
1625480100000|2021-07-05 10:15:00|2307.2|2306.9|2305.4|2305.1|2307.2|2306.9|2305.4|2305.1|38
1625480400000|2021-07-05 10:20:00|2305.6|2305.3|2305.9|2305.6|2306.2|2305.9|2305.3|2305|29
1625480700000|2021-07-05 10:25:00|2305.8|2305.5|2305.5|2305.2|2306.2|2305.9|2305.4|2305.1|13
1625481000000|2021-07-05 10:30:00|2305.6|2305.3|2306.2|2305.9|2306.3|2306|2305.4|2305.1|15
1625481300000|2021-07-05 10:35:00|2306.3|2306|2306.5|2306.2|2306.7|2306.4|2306.1|2305.8|27
1625481600000|2021-07-05 10:40:00|2306.6|2306.3|2307.1|2306.8|2307.2|2306.9|2306.6|2306.3|22
1625481900000|2021-07-05 10:45:00|2307|2306.7|2307.4|2307.1|2307.8|2307.5|2307|2306.7|40
1625482200000|2021-07-05 10:50:00|2307.5|2307.2|2307.6|2307.3|2307.8|2307.5|2307.2|2306.9|13
1625482500000|2021-07-05 10:55:00|2307.7|2307.4|2307.4|2307.1|2308.1|2307.8|2307.3|2307|19
1625482800000|2021-07-05 11:00:00|2307.5|2307.2|2307.7|2307.4|2308|2307.7|2307.4|2307.1|18
1625483100000|2021-07-05 11:05:00|2307.8|2307.5|2309.8|2309.5|2310|2309.7|2307.7|2307.4|181
1625483400000|2021-07-05 11:10:00|2309.9|2309.6|2309.4|2309.1|2310.3|2310|2309.2|2308.9|53
1625483700000|2021-07-05 11:15:00|2309.5|2309.2|2308.5|2308.2|2309.6|2309.3|2308.2|2307.9|25
1625484000000|2021-07-05 11:20:00|2308.6|2308.3|2309|2308.7|2309.4|2309.1|2308.5|2308.2|23
1625484300000|2021-07-05 11:25:00|2309.1|2308.8|2308.9|2308.6|2309.1|2308.8|2308.4|2308.1|35
1625484600000|2021-07-05 11:30:00|2309|2308.7|2308.8|2308.5|2309.4|2309.1|2308.7|2308.4|43
1625484900000|2021-07-05 11:35:00|2308.9|2308.6|2308.8|2308.5|2309.5|2309.2|2308.7|2308.4|25
1625485200000|2021-07-05 11:40:00|2308.7|2308.4|2309.1|2308.8|2309.1|2308.8|2308.7|2308.4|16
1625485500000|2021-07-05 11:45:00|2309.2|2308.9|2309.9|2309.6|2310|2309.7|2309|2308.7|45
1625485800000|2021-07-05 11:50:00|2309.8|2309.5|2310.2|2309.9|2310.6|2310.3|2309.6|2309.3|115
1625486100000|2021-07-05 11:55:00|2310.1|2309.8|2309.9|2309.6|2310.2|2309.9|2309.8|2309.5|18
1625486400000|2021-07-05 12:00:00|2310|2309.7|2310.3|2310|2310.4|2310.1|2309.7|2309.4|41
1625486700000|2021-07-05 12:05:00|2310.4|2310.1|2310.1|2309.8|2310.4|2310.1|2309.9|2309.6|17
1625487000000|2021-07-05 12:10:00|2310.2|2309.9|2309.9|2309.6|2310.3|2310|2309.7|2309.4|21
1625487300000|2021-07-05 12:15:00|2310|2309.7|2310.3|2310|2310.8|2310.5|2310|2309.7|47
1625487600000|2021-07-05 12:20:00|2310.4|2310.1|2310.5|2310.2|2310.7|2310.4|2310.1|2309.8|33
1625487900000|2021-07-05 12:25:00|2310.6|2310.3|2311.1|2310.8|2311.2|2310.9|2310.4|2310.1|29
1625488200000|2021-07-05 12:30:00|2311.2|2310.9|2311.3|2311|2311.3|2311|2310.8|2310.5|20
1625488500000|2021-07-05 12:35:00|2311.4|2311.1|2311.9|2311.6|2312.1|2311.8|2311.4|2311.1|101
1625488800000|2021-07-05 12:40:00|2311.8|2311.5|2311.2|2310.9|2311.9|2311.6|2310.8|2310.5|29
1625489100000|2021-07-05 12:45:00|2311.3|2311|2311.3|2311|2311.5|2311.2|2310.5|2310.2|45
1625489400000|2021-07-05 12:50:00|2311.2|2310.9|2311.6|2311.3|2311.7|2311.4|2311.2|2310.9|19
1625489700000|2021-07-05 12:55:00|2311.7|2311.4|2311.7|2311.4|2312.1|2311.8|2311.5|2311.2|26
1625490000000|2021-07-05 13:00:00|2311.8|2311.5|2312.1|2311.8|2312.2|2311.9|2311.6|2311.3|57
1625490300000|2021-07-05 13:05:00|2312.2|2311.9|2312.4|2312.1|2312.5|2312.2|2312.1|2311.8|53
1625490600000|2021-07-05 13:10:00|2312.3|2312|2312.2|2311.9|2312.5|2312.2|2312.1|2311.8|50
1625490900000|2021-07-05 13:15:00|2312.3|2312|2312.1|2311.8|2312.6|2312.3|2311.9|2311.6|73
1625491200000|2021-07-05 13:20:00|2312|2311.7|2312|2311.7|2312.5|2312.2|2311.9|2311.6|57
1625491500000|2021-07-05 13:25:00|2312.1|2311.8|2312|2311.7|2312.1|2311.8|2311.7|2311.4|54
1625491800000|2021-07-05 13:30:00|2311.9|2311.6|2310.7|2310.4|2312|2311.7|2310.6|2310.3|133
1625492100000|2021-07-05 13:35:00|2310.9|2310.6|2310.6|2310.3|2310.9|2310.6|2310.3|2310|74
1625492400000|2021-07-05 13:40:00|2310.7|2310.4|2310.3|2310|2311|2310.7|2310.2|2309.9|119
1625492700000|2021-07-05 13:45:00|2310.2|2309.9|2310.2|2309.9|2310.7|2310.4|2309.4|2309.1|130
1625493000000|2021-07-05 13:50:00|2310.1|2309.8|2311.6|2311.3|2311.7|2311.4|2310|2309.7|94
1625493300000|2021-07-05 13:55:00|2311.7|2311.4|2311.7|2311.4|2311.9|2311.6|2311.4|2311.1|73
1625493600000|2021-07-05 14:00:00|2311.6|2311.3|2311.5|2311.2|2312.2|2311.9|2311.4|2311.1|60
1625493900000|2021-07-05 14:05:00|2311.4|2311.1|2311.2|2310.9|2311.6|2311.3|2310.8|2310.5|51
1625494200000|2021-07-05 14:10:00|2311|2310.7|2311.2|2310.9|2311.2|2310.9|2310.7|2310.4|54
1625494500000|2021-07-05 14:15:00|2311.3|2311|2311.7|2311.4|2311.9|2311.6|2311.3|2311|49
1625494800000|2021-07-05 14:20:00|2311.8|2311.5|2311.9|2311.6|2311.9|2311.6|2311.6|2311.3|23
1625495100000|2021-07-05 14:25:00|2311.8|2311.5|2312.6|2312.3|2312.6|2312.3|2311.7|2311.4|59
1625495400000|2021-07-05 14:30:00|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.4|2312.1|67
1625495700000|2021-07-05 14:35:00|2312.8|2312.5|2312.5|2312.2|2312.8|2312.5|2312.3|2312|32
1625496000000|2021-07-05 14:40:00|2312.4|2312.1|2312.7|2312.4|2312.8|2312.5|2312.4|2312.1|52
1625496300000|2021-07-05 14:45:00|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.3|2312|37
1625496600000|2021-07-05 14:50:00|2312.7|2312.4|2312.7|2312.4|2312.8|2312.5|2312.5|2312.2|34
1625496900000|2021-07-05 14:55:00|2312.9|2312.6|2312.8|2312.5|2312.9|2312.6|2312.6|2312.3|40
1625497200000|2021-07-05 15:00:00|2312.7|2312.4|2311.5|2311.2|2312.8|2312.5|2311.5|2311.2|67
1625497500000|2021-07-05 15:05:00|2311.6|2311.3|2311.7|2311.4|2312|2311.7|2311.5|2311.2|35
1625497800000|2021-07-05 15:10:00|2311.6|2311.3|2311.8|2311.5|2312.1|2311.8|2311.6|2311.3|24
1625498100000|2021-07-05 15:15:00|2311.7|2311.4|2311.7|2311.4|2311.8|2311.5|2311|2310.7|201
1625498400000|2021-07-05 15:20:00|2311.6|2311.3|2312.5|2312.2|2312.7|2312.4|2311.5|2311.2|69
1625498700000|2021-07-05 15:25:00|2312.6|2312.3|2312.7|2312.4|2312.8|2312.5|2312.3|2312|39
1625499000000|2021-07-05 15:30:00|2312.8|2312.5|2312.7|2312.4|2313|2312.7|2312.5|2312.2|83
1625499300000|2021-07-05 15:35:00|2312.6|2312.3|2312.6|2312.3|2312.7|2312.4|2312.4|2312.1|35
1625499600000|2021-07-05 15:40:00|2312.5|2312.2|2312.6|2312.3|2312.8|2312.5|2312.5|2312.2|19
1625499900000|2021-07-05 15:45:00|2312.5|2312.2|2312.2|2311.9|2312.6|2312.3|2311.8|2311.5|56
1625500200000|2021-07-05 15:50:00|2312.1|2311.8|2311.9|2311.6|2312.2|2311.9|2311.7|2311.4|26
1625500500000|2021-07-05 15:55:00|2311.8|2311.5|2312.1|2311.8|2312.2|2311.9|2311.7|2311.4|22
1625500800000|2021-07-05 16:00:00|2312|2311.7|2312.5|2312.2|2312.5|2312.2|2312|2311.7|42
1625501100000|2021-07-05 16:05:00|2312.6|2312.3|2312.4|2312.1|2312.6|2312.3|2312.2|2311.9|25
1625501400000|2021-07-05 16:10:00|2312.3|2312|2313.4|2313.1|2313.4|2313.1|2312.3|2312|55
1625501700000|2021-07-05 16:15:00|2313.5|2313.2|2313.3|2313|2313.5|2313.2|2313.2|2312.9|41
1625502000000|2021-07-05 16:20:00|2313.4|2313.1|2313.1|2312.8|2313.4|2313.1|2313|2312.7|32
1625502300000|2021-07-05 16:25:00|2313.2|2312.9|2313.3|2313|2313.3|2313|2312.9|2312.6|39
1625502600000|2021-07-05 16:30:00|2313.4|2313.1|2313.3|2313|2313.5|2313.2|2313.3|2313|30
1625502900000|2021-07-05 16:35:00|2313.4|2313.1|2313.6|2313.3|2313.6|2313.3|2313.4|2313.1|30
1625503200000|2021-07-05 16:40:00|2313.5|2313.2|2313.4|2313.1|2313.6|2313.3|2313.2|2312.9|28
1625503500000|2021-07-05 16:45:00|2313.3|2313|2313.6|2313.3|2313.7|2313.4|2313.3|2313|73
1625503800000|2021-07-05 16:50:00|2313.5|2313.2|2312|2311.7|2313.6|2313.3|2311.9|2311.6|61
1625504100000|2021-07-05 16:55:00|2311.9|2311.6|2311|2310.7|2312.4|2312.1|2310.8|2310.5|106
1625504400000|2021-07-05 17:00:00|2311.4|2310.6|2311.5|2310.7|2311.5|2310.7|2311.3|2310.5|0
1625504700000|2021-07-05 17:05:00|2311.7|2310.9|2311.7|2310.9|2311.7|2310.9|2311.7|2310.9|0
1625505000000|2021-07-05 17:10:00|2311.9|2311.1|2311.6|2310.8|2311.9|2311.1|2311.6|2310.8|0
1625505300000|2021-07-05 17:15:00|2311.7|2310.9|2311.7|2310.9|2311.9|2311.1|2311.7|2310.9|0
1625505600000|2021-07-05 17:20:00|2311.6|2310.8|2311.5|2310.7|2311.7|2310.9|2311.5|2310.7|0
1625505900000|2021-07-05 17:25:00|2311.6|2310.8|2311.9|2311.1|2312.1|2311.3|2311.5|2310.7|0
1625506200000|2021-07-05 17:30:00|2312.1|2311.3|2311.7|2310.9|2312.1|2311.3|2311.7|2310.9|0
1625506500000|2021-07-05 17:35:00|2311.9|2311.1|2312.1|2311.3|2312.1|2311.3|2311.9|2311.1|0
1625506800000|2021-07-05 17:40:00|2312.3|2311.5|2312|2311.2|2312.4|2311.6|2312|2311.2|0
1625507100000|2021-07-05 17:45:00|2312.1|2311.3|2312.1|2311.3|2312.2|2311.4|2311.9|2311.1|0
1625507700000|2021-07-05 17:55:00|2312.3|2311.5|2312.3|2311.5|2312.3|2311.5|2312.2|2311.4|0
1625508000000|2021-07-05 18:00:00|2312.2|2311.4|2312.3|2311.5|2312.3|2311.5|2312.1|2311.3|0
1625508300000|2021-07-05 18:05:00|2312.2|2311.4|2311.9|2311.1|2312.2|2311.4|2311.9|2311.1|0
1625508600000|2021-07-05 18:10:00|2312|2311.2|2312.1|2311.3|2312.1|2311.3|2311.9|2311.1|0
1625508900000|2021-07-05 18:15:00|2312|2311.2|2312|2311.2|2312|2311.2|2312|2311.2|0
1625509200000|2021-07-05 18:20:00|2312.1|2311.3|2312.3|2311.5|2312.3|2311.5|2312.1|2311.3|0
1625509500000|2021-07-05 18:25:00|2312.2|2311.4|2311.9|2311.1|2312.2|2311.4|2311.9|2311.1|0
1625509800000|2021-07-05 18:30:00|2312|2311.2|2312.1|2311.3|2312.1|2311.3|2312|2311.2|0
1625510100000|2021-07-05 18:35:00|2312.2|2311.4|2312.2|2311.4|2312.3|2311.5|2312.2|2311.4|0
1625510400000|2021-07-05 18:40:00|2312.3|2311.5|2312.2|2311.4|2312.3|2311.5|2312.1|2311.3|0
1625510700000|2021-07-05 18:45:00|2312.3|2311.5|2311.9|2311.1|2312.3|2311.5|2311.8|2311|0
1625511000000|2021-07-05 18:50:00|2311.8|2311|2311.9|2311.1|2311.9|2311.1|2311.7|2310.9|0
1625511300000|2021-07-05 18:55:00|2311.7|2310.9|2311.7|2310.9|2311.9|2311.1|2311.7|2310.9|0
1625511600000|2021-07-05 19:00:00|2311.8|2311|2312.2|2311.4|2312.3|2311.5|2311.7|2310.9|0
1625511900000|2021-07-05 19:05:00|2312.1|2311.3|2312.2|2311.4|2312.2|2311.4|2312.1|2311.3|0
1625512200000|2021-07-05 19:10:00|2312.3|2311.5|2312.3|2311.5|2312.3|2311.5|2312.1|2311.3|0
1625512800000|2021-07-05 19:20:00|2312.2|2311.4|2312.1|2311.3|2312.2|2311.4|2312.1|2311.3|0
1625513700000|2021-07-05 19:35:00|2312.2|2311.4|2312.3|2311.5|2312.3|2311.5|2312.2|2311.4|0
1625514000000|2021-07-05 19:40:00|2312.4|2311.6|2312.5|2311.7|2312.5|2311.7|2312.3|2311.5|0
1625514600000|2021-07-05 19:50:00|2312.4|2311.6|2312.1|2311.3|2312.4|2311.6|2312.1|2311.3|0
1625514900000|2021-07-05 19:55:00|2312.2|2311.4|2312|2311.2|2312.5|2311.7|2311.4|2310.6|0
1625516100000|2021-07-05 20:15:00|2312.1|2311.3|2312.1|2311.3|2312.1|2311.3|2312.1|2311.3|0
1625522400000|2021-07-05 22:00:00|2312.2|2311.4|2312.5|2312.2|2312.6|2312.3|2311.4|2311.1|81
1625522700000|2021-07-05 22:05:00|2311.9|2311.6|2312.3|2312|2312.5|2312.2|2311.9|2311.6|41
1625523000000|2021-07-05 22:10:00|2312.2|2311.9|2312.6|2312.3|2312.8|2312.5|2312.2|2311.9|20
1625523300000|2021-07-05 22:15:00|2312.7|2312.4|2312.9|2312.6|2313.1|2312.8|2312.5|2312.2|33
1625523600000|2021-07-05 22:20:00|2312.8|2312.5|2313|2312.7|2313.2|2312.9|2312.6|2312.3|40
1625523900000|2021-07-05 22:25:00|2313.1|2312.8|2312.6|2312.3|2313.1|2312.8|2312.5|2312.2|10
1625524200000|2021-07-05 22:30:00|2312.7|2312.4|2312.2|2311.9|2312.8|2312.5|2312.1|2311.8|19
1625524500000|2021-07-05 22:35:00|2312.3|2312|2312.9|2312.6|2313.1|2312.8|2312.2|2311.9|44
1625524800000|2021-07-05 22:40:00|2312.8|2312.5|2312.8|2312.5|2313|2312.7|2312.6|2312.3|9
1625525100000|2021-07-05 22:45:00|2312.9|2312.6|2312.9|2312.6|2313.1|2312.8|2312.8|2312.5|21
1625525400000|2021-07-05 22:50:00|2313|2312.7|2312.9|2312.6|2313|2312.7|2312.8|2312.5|6
1625525700000|2021-07-05 22:55:00|2313|2312.7|2313|2312.7|2313.2|2312.9|2312.9|2312.6|25
1625526000000|2021-07-05 23:00:00|2313.1|2312.8|2313.4|2313.1|2313.5|2313.2|2313.1|2312.8|36
1625526300000|2021-07-05 23:05:00|2313.3|2313|2313.6|2313.3|2313.6|2313.3|2313.3|2313|9
1625526600000|2021-07-05 23:10:00|2313.5|2313.2|2313.3|2313|2313.6|2313.3|2313.2|2312.9|19
1625526900000|2021-07-05 23:15:00|2313.4|2313.1|2313.7|2313.4|2313.7|2313.4|2313.3|2313|21
1625527200000|2021-07-05 23:20:00|2313.6|2313.3|2313.6|2313.3|2313.7|2313.4|2313.3|2313|113
1625527500000|2021-07-05 23:25:00|2313.7|2313.4|2313.4|2313.1|2313.7|2313.4|2313.2|2312.9|27
1625527800000|2021-07-05 23:30:00|2313.3|2313|2313.4|2313.1|2313.5|2313.2|2313.2|2312.9|10
1625528100000|2021-07-05 23:35:00|2313.3|2313|2313|2312.7|2313.5|2313.2|2313|2312.7|14
1625528400000|2021-07-05 23:40:00|2312.9|2312.6|2313.3|2313|2313.4|2313.1|2312.8|2312.5|34
1625528700000|2021-07-05 23:45:00|2313.2|2312.9|2313.7|2313.4|2313.7|2313.4|2313.1|2312.8|87
1625529000000|2021-07-05 23:50:00|2313.6|2313.3|2314.1|2313.8|2314.3|2314|2313.6|2313.3|150
1625529300000|2021-07-05 23:55:00|2314|2313.7|2313.7|2313.4|2314.1|2313.8|2313.7|2313.4|24
1625529600000|2021-07-06 00:00:00|2313.6|2313.3|2313.9|2313.6|2314.1|2313.8|2313.4|2313.1|52
1625529900000|2021-07-06 00:05:00|2313.8|2313.5|2313.3|2313|2314|2313.7|2313.1|2312.8|27
1625530200000|2021-07-06 00:10:00|2313.4|2313.1|2313|2312.7|2313.6|2313.3|2312.9|2312.6|27
1625530500000|2021-07-06 00:15:00|2312.8|2312.5|2312.5|2312.2|2312.9|2312.6|2312|2311.7|53
1625530800000|2021-07-06 00:20:00|2312.6|2312.3|2313.5|2313.2|2313.6|2313.3|2312.4|2312.1|31
1625531100000|2021-07-06 00:25:00|2313.4|2313.1|2313.4|2313.1|2313.5|2313.2|2313|2312.7|20
1625531400000|2021-07-06 00:30:00|2313.5|2313.2|2313.5|2313.2|2313.7|2313.4|2313.4|2313.1|116
1625531700000|2021-07-06 00:35:00|2313.4|2313.1|2313.6|2313.3|2313.7|2313.4|2313.3|2313|16
1625532000000|2021-07-06 00:40:00|2313.5|2313.2|2313.9|2313.6|2314|2313.7|2313.3|2313|86
1625532300000|2021-07-06 00:45:00|2314|2313.7|2314.4|2314.1|2314.7|2314.4|2313.8|2313.5|88
1625532600000|2021-07-06 00:50:00|2314.3|2314|2314.6|2314.3|2314.8|2314.5|2314.2|2313.9|27
1625532900000|2021-07-06 00:55:00|2314.5|2314.2|2315|2314.7|2315.4|2315.1|2314.5|2314.2|61
1625533200000|2021-07-06 01:00:00|2315.2|2314.9|2315.2|2314.9|2315.4|2315.1|2315|2314.7|29
1625533500000|2021-07-06 01:05:00|2315.1|2314.8|2315|2314.7|2315.2|2314.9|2314.7|2314.4|28
1625533800000|2021-07-06 01:10:00|2315.1|2314.8|2315|2314.7|2315.1|2314.8|2314.8|2314.5|24
1625534100000|2021-07-06 01:15:00|2315.1|2314.8|2314.5|2314.2|2315.2|2314.9|2314.5|2314.2|48
1625534400000|2021-07-06 01:20:00|2314.6|2314.3|2314.6|2314.3|2314.8|2314.5|2314.2|2313.9|96
1625534700000|2021-07-06 01:25:00|2314.5|2314.2|2314.4|2314.1|2314.8|2314.5|2314.2|2313.9|48
1625535000000|2021-07-06 01:30:00|2314.5|2314.2|2314.2|2313.9|2314.8|2314.5|2314|2313.7|63
1625535300000|2021-07-06 01:35:00|2314.3|2314|2314.3|2314|2314.8|2314.5|2314|2313.7|32
1625535600000|2021-07-06 01:40:00|2314.2|2313.9|2313.5|2313.2|2314.3|2314|2313.3|2313|55
1625535900000|2021-07-06 01:45:00|2313.6|2313.3|2314.1|2313.8|2314.2|2313.9|2313.4|2313.1|24
1625536200000|2021-07-06 01:50:00|2314.2|2313.9|2314|2313.7|2314.2|2313.9|2313.8|2313.5|81
1625536500000|2021-07-06 01:55:00|2313.9|2313.6|2313.9|2313.6|2314|2313.7|2313.6|2313.3|32
1625536800000|2021-07-06 02:00:00|2313.8|2313.5|2314.2|2313.9|2314.5|2314.2|2313.7|2313.4|89
1625537100000|2021-07-06 02:05:00|2314.1|2313.8|2314.2|2313.9|2314.6|2314.3|2314.1|2313.8|30
1625537400000|2021-07-06 02:10:00|2314.3|2314|2314.6|2314.3|2314.8|2314.5|2314.3|2314|19
1625537700000|2021-07-06 02:15:00|2314.5|2314.2|2314.2|2313.9|2314.6|2314.3|2314|2313.7|18
1625538000000|2021-07-06 02:20:00|2314.3|2314|2314.4|2314.1|2314.4|2314.1|2314|2313.7|15
1625538300000|2021-07-06 02:25:00|2314.3|2314|2313.9|2313.6|2314.6|2314.3|2313.8|2313.5|20
1625538600000|2021-07-06 02:30:00|2313.8|2313.5|2314.1|2313.8|2314.2|2313.9|2313.8|2313.5|24
1625538900000|2021-07-06 02:35:00|2314|2313.7|2313.4|2313.1|2314.1|2313.8|2313.3|2313|45
1625539200000|2021-07-06 02:40:00|2313.5|2313.2|2313.5|2313.2|2313.7|2313.4|2313.4|2313.1|9
1625539500000|2021-07-06 02:45:00|2313.3|2313|2313.6|2313.3|2313.8|2313.5|2313.2|2312.9|32
1625539800000|2021-07-06 02:50:00|2313.5|2313.2|2313.4|2313.1|2313.9|2313.6|2313.4|2313.1|23
1625540100000|2021-07-06 02:55:00|2313.3|2313|2313|2312.7|2313.5|2313.2|2313|2312.7|31
1625540400000|2021-07-06 03:00:00|2313.1|2312.8|2313|2312.7|2313.2|2312.9|2312.7|2312.4|21
1625540700000|2021-07-06 03:05:00|2312.9|2312.6|2313.1|2312.8|2313.2|2312.9|2312.9|2312.6|9
1625541000000|2021-07-06 03:10:00|2313|2312.7|2313.3|2313|2313.3|2313|2312.7|2312.4|12
1625541300000|2021-07-06 03:15:00|2313.2|2312.9|2313.2|2312.9|2313.2|2312.9|2312.9|2312.6|12
1625541600000|2021-07-06 03:20:00|2313.1|2312.8|2312.7|2312.4|2313.1|2312.8|2312.4|2312.1|31
1625541900000|2021-07-06 03:25:00|2312.8|2312.5|2313.2|2312.9|2313.3|2313|2312.7|2312.4|20
1625542200000|2021-07-06 03:30:00|2313.1|2312.8|2312.5|2312.2|2313.2|2312.9|2312.4|2312.1|20
1625542500000|2021-07-06 03:35:00|2312.4|2312.1|2312.5|2312.2|2312.6|2312.3|2312.3|2312|19
1625542800000|2021-07-06 03:40:00|2312.6|2312.3|2312.8|2312.5|2312.9|2312.6|2312.3|2312|13
1625543100000|2021-07-06 03:45:00|2312.9|2312.6|2313.1|2312.8|2313.2|2312.9|2312.8|2312.5|5
1625543400000|2021-07-06 03:50:00|2312.9|2312.6|2313.1|2312.8|2313.2|2312.9|2312.8|2312.5|17
1625543700000|2021-07-06 03:55:00|2313|2312.7|2313.1|2312.8|2313.4|2313.1|2312.9|2312.6|16
1625544000000|2021-07-06 04:00:00|2313.2|2312.9|2313.2|2312.9|2313.3|2313|2312.9|2312.6|3
1625544300000|2021-07-06 04:05:00|2313.3|2313|2313.2|2312.9|2313.4|2313.1|2313.2|2312.9|2
1625544600000|2021-07-06 04:10:00|2313.3|2313|2313.1|2312.8|2313.3|2313|2312.9|2312.6|3
1625544900000|2021-07-06 04:15:00|2313.2|2312.9|2313.7|2313.4|2313.7|2313.4|2313.2|2312.9|40
1625545200000|2021-07-06 04:20:00|2313.8|2313.5|2313.6|2313.3|2313.8|2313.5|2313.6|2313.3|16
1625545500000|2021-07-06 04:25:00|2313.5|2313.2|2313.4|2313.1|2313.6|2313.3|2313.4|2313.1|8
1625545800000|2021-07-06 04:30:00|2313.3|2313|2313.4|2313.1|2313.5|2313.2|2313.1|2312.8|11
1625546100000|2021-07-06 04:35:00|2313.3|2313|2312.8|2312.5|2313.4|2313.1|2312.8|2312.5|6
1625546400000|2021-07-06 04:40:00|2312.9|2312.6|2313.3|2313|2313.4|2313.1|2312.8|2312.5|12
1625546700000|2021-07-06 04:45:00|2313.4|2313.1|2313.3|2313|2313.7|2313.4|2313.3|2313|12
1625547000000|2021-07-06 04:50:00|2313.4|2313.1|2313.2|2312.9|2313.4|2313.1|2312.9|2312.6|7
1625547300000|2021-07-06 04:55:00|2313.3|2313|2313.2|2312.9|2313.3|2313|2312.9|2312.6|34
1625547600000|2021-07-06 05:00:00|2313.4|2313.1|2314.2|2313.9|2314.2|2313.9|2313.4|2313.1|171
1625547900000|2021-07-06 05:05:00|2314|2313.7|2314|2313.7|2314.2|2313.9|2313.8|2313.5|32
1625548200000|2021-07-06 05:10:00|2314.1|2313.8|2313.2|2312.9|2314.1|2313.8|2313.2|2312.9|45
1625548500000|2021-07-06 05:15:00|2313.1|2312.8|2313.3|2313|2313.5|2313.2|2312.8|2312.5|14
1625548800000|2021-07-06 05:20:00|2313.4|2313.1|2313|2312.7|2313.4|2313.1|2313|2312.7|17
1625549100000|2021-07-06 05:25:00|2312.9|2312.6|2312.3|2312|2312.9|2312.6|2311.2|2310.9|108
1625549400000|2021-07-06 05:30:00|2312.4|2312.1|2312.2|2311.9|2312.5|2312.2|2312|2311.7|26
1625549700000|2021-07-06 05:35:00|2312.1|2311.8|2311.8|2311.5|2312.3|2312|2311.8|2311.5|25
1625550000000|2021-07-06 05:40:00|2311.7|2311.4|2311.4|2311.1|2311.8|2311.5|2311.1|2310.8|42
1625550300000|2021-07-06 05:45:00|2311.3|2311|2312.8|2312.5|2312.8|2312.5|2311.2|2310.9|23
1625550600000|2021-07-06 05:50:00|2312.9|2312.6|2312.9|2312.6|2313|2312.7|2312.6|2312.3|8
1625550900000|2021-07-06 05:55:00|2312.7|2312.4|2311.6|2311.3|2312.7|2312.4|2311.4|2311.1|25
1625551200000|2021-07-06 06:00:00|2311.5|2311.2|2312.1|2311.8|2312.9|2312.6|2311.5|2311.2|101
1625551500000|2021-07-06 06:05:00|2312|2311.7|2311.8|2311.5|2312.4|2312.1|2311.3|2311|19
1625551800000|2021-07-06 06:10:00|2311.7|2311.4|2311.3|2311|2311.8|2311.5|2311|2310.7|20
1625552100000|2021-07-06 06:15:00|2311.2|2310.9|2311|2310.7|2311.3|2311|2309.9|2309.6|95
1625552400000|2021-07-06 06:20:00|2310.9|2310.6|2310.9|2310.6|2311|2310.7|2310.5|2310.2|13
1625552700000|2021-07-06 06:25:00|2310.8|2310.5|2312|2311.7|2312.1|2311.8|2310.8|2310.5|6
1625553000000|2021-07-06 06:30:00|2311.9|2311.6|2311.6|2311.3|2312|2311.7|2311.3|2311|29
1625553300000|2021-07-06 06:35:00|2311.7|2311.4|2310.8|2310.5|2311.7|2311.4|2310.5|2310.2|36
1625553600000|2021-07-06 06:40:00|2310.6|2310.3|2311.3|2311|2311.5|2311.2|2310.6|2310.3|23
1625553900000|2021-07-06 06:45:00|2311.2|2310.9|2311|2310.7|2311.3|2311|2310.7|2310.4|26
1625554200000|2021-07-06 06:50:00|2311.1|2310.8|2311.7|2311.4|2312.1|2311.8|2311|2310.7|37
1625554500000|2021-07-06 06:55:00|2311.6|2311.3|2311.5|2311.2|2311.8|2311.5|2311|2310.7|37
1625554800000|2021-07-06 07:00:00|2311.4|2311.1|2309.4|2309.1|2312.2|2311.9|2309|2308.7|174
1625555100000|2021-07-06 07:05:00|2309.3|2309|2309.9|2309.6|2309.9|2309.6|2307.8|2307.5|298
1625555400000|2021-07-06 07:10:00|2310|2309.7|2309.6|2309.3|2311.1|2310.8|2309.2|2308.9|233
1625555700000|2021-07-06 07:15:00|2309.5|2309.2|2307.9|2307.6|2309.9|2309.6|2307.8|2307.5|57
1625556000000|2021-07-06 07:20:00|2308|2307.7|2307.6|2307.3|2308.9|2308.6|2307.1|2306.8|130
1625556300000|2021-07-06 07:25:00|2307.4|2307.1|2309.1|2308.8|2309.1|2308.8|2307.1|2306.8|86
1625556600000|2021-07-06 07:30:00|2309.2|2308.9|2308|2307.7|2309.4|2309.1|2308|2307.7|61
1625556900000|2021-07-06 07:35:00|2308.1|2307.8|2306.9|2306.6|2308.2|2307.9|2306.9|2306.6|39
1625557200000|2021-07-06 07:40:00|2307|2306.7|2305.5|2305.2|2307.1|2306.8|2305|2304.7|143
1625557500000|2021-07-06 07:45:00|2305.6|2305.3|2307.5|2307.2|2307.9|2307.6|2305.2|2304.9|85
1625557800000|2021-07-06 07:50:00|2307.4|2307.1|2307.6|2307.3|2308.5|2308.2|2307.2|2306.9|65
1625558100000|2021-07-06 07:55:00|2307.5|2307.2|2306.8|2306.5|2307.6|2307.3|2306.2|2305.9|63
1625558400000|2021-07-06 08:00:00|2306.7|2306.4|2305.4|2305.1|2306.7|2306.4|2304.7|2304.4|127
1625558700000|2021-07-06 08:05:00|2305.3|2305|2306.7|2306.4|2306.8|2306.5|2304.6|2304.3|87
1625559000000|2021-07-06 08:10:00|2306.8|2306.5|2306.1|2305.8|2306.9|2306.6|2305.6|2305.3|86
1625559300000|2021-07-06 08:15:00|2305.9|2305.6|2305.5|2305.2|2306.1|2305.8|2304.7|2304.4|84
1625559600000|2021-07-06 08:20:00|2305.6|2305.3|2306.2|2305.9|2306.9|2306.6|2305.6|2305.3|81
1625559900000|2021-07-06 08:25:00|2306.3|2306|2305.7|2305.4|2306.6|2306.3|2305.7|2305.4|48
1625560200000|2021-07-06 08:30:00|2305.8|2305.5|2305.4|2305.1|2305.8|2305.5|2304.7|2304.4|77
1625560500000|2021-07-06 08:35:00|2305.3|2305|2305.6|2305.3|2305.9|2305.6|2305.1|2304.8|26
1625560800000|2021-07-06 08:40:00|2305.5|2305.2|2305.9|2305.6|2306.2|2305.9|2305.3|2305|43
1625561100000|2021-07-06 08:45:00|2305.8|2305.5|2306.1|2305.8|2306.1|2305.8|2305.3|2305|30
1625561400000|2021-07-06 08:50:00|2306|2305.7|2305.8|2305.5|2306.2|2305.9|2305.5|2305.2|23
1625561700000|2021-07-06 08:55:00|2305.9|2305.6|2306.1|2305.8|2306.5|2306.2|2305.7|2305.4|52
1625562000000|2021-07-06 09:00:00|2306|2305.7|2306.2|2305.9|2306.4|2306.1|2305.5|2305.2|24
1625562300000|2021-07-06 09:05:00|2306.3|2306|2305.8|2305.5|2306.3|2306|2305.8|2305.5|19
1625562600000|2021-07-06 09:10:00|2305.7|2305.4|2305.9|2305.6|2306.1|2305.8|2305.5|2305.2|34
1625562900000|2021-07-06 09:15:00|2305.8|2305.5|2305.7|2305.4|2306|2305.7|2305|2304.7|58
1625563200000|2021-07-06 09:20:00|2305.6|2305.3|2305.7|2305.4|2306.1|2305.8|2305.2|2304.9|44
1625563500000|2021-07-06 09:25:00|2305.8|2305.5|2305|2304.7|2305.8|2305.5|2304.9|2304.6|32
1625563800000|2021-07-06 09:30:00|2304.9|2304.6|2304.2|2303.9|2305.1|2304.8|2303.9|2303.6|42
1625564100000|2021-07-06 09:35:00|2304.3|2304|2305.1|2304.8|2305.3|2305|2304.1|2303.8|23
1625564400000|2021-07-06 09:40:00|2305.2|2304.9|2305.4|2305.1|2305.9|2305.6|2304.9|2304.6|102
1625564700000|2021-07-06 09:45:00|2305.5|2305.2|2304.9|2304.6|2305.5|2305.2|2304.8|2304.5|56
1625565000000|2021-07-06 09:50:00|2305|2304.7|2304.8|2304.5|2305.9|2305.6|2304.8|2304.5|36
1625565300000|2021-07-06 09:55:00|2304.9|2304.6|2305.6|2305.3|2305.8|2305.5|2304.8|2304.5|41
1625565600000|2021-07-06 10:00:00|2305.5|2305.2|2306|2305.7|2306.2|2305.9|2305.3|2305|34
1625565900000|2021-07-06 10:05:00|2305.9|2305.6|2305.8|2305.5|2306.6|2306.3|2305.4|2305.1|65
1625566200000|2021-07-06 10:10:00|2305.7|2305.4|2305.9|2305.6|2306.2|2305.9|2305.5|2305.2|26
1625566500000|2021-07-06 10:15:00|2306|2305.7|2305.8|2305.5|2306.4|2306.1|2305.7|2305.4|23
1625566800000|2021-07-06 10:20:00|2305.7|2305.4|2305.1|2304.8|2306.2|2305.9|2305.1|2304.8|74
1625567100000|2021-07-06 10:25:00|2305.2|2304.9|2305|2304.7|2305.2|2304.9|2304.3|2304|38
1625567400000|2021-07-06 10:30:00|2304.9|2304.6|2305.1|2304.8|2305.9|2305.6|2304.8|2304.5|14
1625567700000|2021-07-06 10:35:00|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.5|2304.2|47
1625568000000|2021-07-06 10:40:00|2304.9|2304.6|2306.3|2306|2306.4|2306.1|2304.6|2304.3|48
1625568300000|2021-07-06 10:45:00|2306.4|2306.1|2306|2305.7|2306.4|2306.1|2305.5|2305.2|64
1625568600000|2021-07-06 10:50:00|2305.8|2305.5|2306.8|2306.5|2307.4|2307.1|2305.8|2305.5|150
1625568900000|2021-07-06 10:55:00|2306.7|2306.4|2305.4|2305.1|2306.9|2306.6|2304.9|2304.6|133
1625569200000|2021-07-06 11:00:00|2305.3|2305|2306|2305.7|2306.4|2306.1|2305.3|2305|124
1625569500000|2021-07-06 11:05:00|2305.9|2305.6|2305.7|2305.4|2306.4|2306.1|2305.5|2305.2|55
1625569800000|2021-07-06 11:10:00|2305.5|2305.2|2304.9|2304.6|2305.9|2305.6|2304.8|2304.5|70
1625570100000|2021-07-06 11:15:00|2304.8|2304.5|2305|2304.7|2305.4|2305.1|2304.7|2304.4|124
1625570400000|2021-07-06 11:20:00|2304.9|2304.6|2305.2|2304.9|2305.5|2305.2|2304.4|2304.1|164
1625570700000|2021-07-06 11:25:00|2305.3|2305|2307.2|2306.9|2307.4|2307.1|2305.1|2304.8|89
1625571000000|2021-07-06 11:30:00|2307.3|2307|2306.6|2306.3|2307.3|2307|2305.9|2305.6|107
1625571300000|2021-07-06 11:35:00|2306.5|2306.2|2307.1|2306.8|2307.3|2307|2306.1|2305.8|138
1625571600000|2021-07-06 11:40:00|2307|2306.7|2306.2|2305.9|2307.2|2306.9|2305.7|2305.4|203
1625571900000|2021-07-06 11:45:00|2306.1|2305.8|2307.5|2307.2|2307.6|2307.3|2306.1|2305.8|115
1625572200000|2021-07-06 11:50:00|2307.4|2307.1|2308|2307.7|2308.2|2307.9|2307.1|2306.8|136
1625572500000|2021-07-06 11:55:00|2307.9|2307.6|2307.7|2307.4|2307.9|2307.6|2307.3|2307|70
1625572800000|2021-07-06 12:00:00|2307.6|2307.3|2308|2307.7|2308|2307.7|2307.3|2307|217
1625573100000|2021-07-06 12:05:00|2307.9|2307.6|2307.5|2307.2|2308.1|2307.8|2307.3|2307|111
1625573400000|2021-07-06 12:10:00|2307.6|2307.3|2307.4|2307.1|2307.8|2307.5|2307.2|2306.9|153
1625573700000|2021-07-06 12:15:00|2307.5|2307.2|2307.1|2306.8|2307.8|2307.5|2307|2306.7|149
1625574000000|2021-07-06 12:20:00|2307.2|2306.9|2307.5|2307.2|2307.5|2307.2|2306.8|2306.5|96
1625574300000|2021-07-06 12:25:00|2307.4|2307.1|2308.4|2308.1|2308.6|2308.3|2307.3|2307|120
1625574600000|2021-07-06 12:30:00|2308.3|2308|2308.1|2307.8|2308.7|2308.4|2307.9|2307.6|125
1625574900000|2021-07-06 12:35:00|2308|2307.7|2310.9|2310.6|2310.9|2310.6|2308|2307.7|298
1625575200000|2021-07-06 12:40:00|2310.8|2310.5|2309.5|2309.2|2311|2310.7|2309.5|2309.2|137
1625575500000|2021-07-06 12:45:00|2309.4|2309.1|2308.6|2308.3|2309.4|2309.1|2308.4|2308.1|83
1625575800000|2021-07-06 12:50:00|2308.5|2308.2|2308.9|2308.6|2309|2308.7|2308.3|2308|87
1625576100000|2021-07-06 12:55:00|2308.8|2308.5|2309.9|2309.6|2310|2309.7|2308.8|2308.5|62
1625576400000|2021-07-06 13:00:00|2310.3|2310|2309.4|2309.1|2311|2310.7|2309.1|2308.8|242
1625576700000|2021-07-06 13:05:00|2309.5|2309.2|2308.6|2308.3|2309.5|2309.2|2308.2|2307.9|114
1625577000000|2021-07-06 13:10:00|2308.5|2308.2|2309|2308.7|2309.3|2309|2307.5|2307.2|204
1625577300000|2021-07-06 13:15:00|2309.1|2308.8|2310.4|2310.1|2310.7|2310.4|2308.6|2308.3|193
1625577600000|2021-07-06 13:20:00|2310.6|2310.3|2311|2310.7|2311.4|2311.1|2310.1|2309.8|268
1625577900000|2021-07-06 13:25:00|2310.9|2310.6|2309|2308.7|2310.9|2310.6|2308.9|2308.6|518
1625578200000|2021-07-06 13:30:00|2309.2|2308.9|2295.5|2295.2|2310.1|2309.8|2294.4|2294.1|6564
1625578500000|2021-07-06 13:35:00|2295.6|2295.3|2289.3|2289|2295.9|2295.6|2287.6|2287.3|4283
1625578800000|2021-07-06 13:40:00|2289|2288.7|2281.5|2281.2|2289.3|2289|2281.4|2281.1|4009
1625579100000|2021-07-06 13:45:00|2281.7|2281.4|2284.4|2284.1|2286.8|2286.5|2280.4|2280.1|3570
1625579400000|2021-07-06 13:50:00|2284.3|2284|2279.6|2279.3|2284.7|2284.4|2278.3|2278|3394
1625579700000|2021-07-06 13:55:00|2279.7|2279.4|2279.4|2279.1|2281.1|2280.8|2278.3|2278|1976
1625580000000|2021-07-06 14:00:00|2279.3|2279|2273.7|2273.4|2279.3|2279|2273.2|2272.9|3426
1625580300000|2021-07-06 14:05:00|2273.9|2273.6|2272.9|2272.6|2276.6|2276.3|2272.4|2272.1|3099
1625580600000|2021-07-06 14:10:00|2272.7|2272.4|2275.8|2275.5|2276.7|2276.4|2271.4|2271.1|2017
1625580900000|2021-07-06 14:15:00|2275.7|2275.4|2275.8|2275.5|2277.8|2277.5|2272.7|2272.4|2670
1625581200000|2021-07-06 14:20:00|2276.2|2275.9|2274|2273.7|2276.2|2275.9|2271.5|2271.2|3084
1625581500000|2021-07-06 14:25:00|2273.9|2273.6|2273.5|2273.2|2275.7|2275.4|2272.2|2271.9|2653
1625581800000|2021-07-06 14:30:00|2273.2|2272.9|2268.6|2268.3|2273.2|2272.9|2265.8|2265.5|4651
1625582100000|2021-07-06 14:35:00|2268.8|2268.5|2277.5|2277.2|2277.7|2277.4|2267.7|2267.4|2774
1625582400000|2021-07-06 14:40:00|2277.4|2277.1|2276|2275.7|2277.5|2277.2|2273.8|2273.5|1439
1625582700000|2021-07-06 14:45:00|2276.1|2275.8|2272.4|2272.1|2276.3|2276|2272.1|2271.8|1625
1625583000000|2021-07-06 14:50:00|2272.3|2272|2271.8|2271.5|2273.9|2273.6|2268.9|2268.6|1599
1625583300000|2021-07-06 14:55:00|2271.9|2271.6|2267.5|2267.2|2272|2271.7|2267.5|2267.2|1629
1625583600000|2021-07-06 15:00:00|2267.2|2266.9|2264.5|2264.2|2268.4|2268.1|2264.4|2264.1|2477
1625583900000|2021-07-06 15:05:00|2264.6|2264.3|2268.7|2268.4|2269.6|2269.3|2264.5|2264.2|1766
1625584200000|2021-07-06 15:10:00|2268.6|2268.3|2269.7|2269.4|2269.8|2269.5|2265.7|2265.4|1371
1625584500000|2021-07-06 15:15:00|2269.6|2269.3|2265.8|2265.5|2271.6|2271.3|2265.6|2265.3|2615
1625584800000|2021-07-06 15:20:00|2265.7|2265.4|2263.8|2263.5|2267.4|2267.1|2262.4|2262.1|2273
1625585100000|2021-07-06 15:25:00|2263.9|2263.6|2266.7|2266.4|2267|2266.7|2262.1|2261.8|1648
1625585400000|2021-07-06 15:30:00|2266.8|2266.5|2269.4|2269.1|2269.6|2269.3|2265.1|2264.8|1634
1625585700000|2021-07-06 15:35:00|2269.5|2269.2|2272|2271.7|2272.5|2272.2|2269.1|2268.8|1545
1625586000000|2021-07-06 15:40:00|2272.1|2271.8|2273.5|2273.2|2274.1|2273.8|2271.8|2271.5|1422
1625586300000|2021-07-06 15:45:00|2273.6|2273.3|2271.9|2271.6|2274.3|2274|2269.2|2268.9|1471
1625586600000|2021-07-06 15:50:00|2272.1|2271.8|2266.1|2265.8|2272.2|2271.9|2265.9|2265.6|1710
1625586900000|2021-07-06 15:55:00|2266.2|2265.9|2269.1|2268.8|2269.2|2268.9|2265.1|2264.8|1391
1625587200000|2021-07-06 16:00:00|2269|2268.7|2265.4|2265.1|2269|2268.7|2264.9|2264.6|1143
1625587500000|2021-07-06 16:05:00|2265.5|2265.2|2263.5|2263.2|2266.1|2265.8|2263.2|2262.9|1270
1625587800000|2021-07-06 16:10:00|2263.6|2263.3|2267|2266.7|2267.4|2267.1|2263|2262.7|1315
1625588100000|2021-07-06 16:15:00|2266.8|2266.5|2263.7|2263.4|2267.5|2267.2|2263.3|2263|1194
1625588400000|2021-07-06 16:20:00|2263.6|2263.3|2264.1|2263.8|2264.9|2264.6|2261.2|2260.9|1678
1625588700000|2021-07-06 16:25:00|2264.2|2263.9|2263.6|2263.3|2264.3|2264|2260.3|2260|1105
1625589000000|2021-07-06 16:30:00|2263.3|2263|2260.4|2260.1|2263.4|2263.1|2259.4|2259.1|1506
1625589300000|2021-07-06 16:35:00|2260.5|2260.2|2260.9|2260.6|2261.7|2261.4|2258.6|2258.3|1184
1625589600000|2021-07-06 16:40:00|2260.7|2260.4|2259.4|2259.1|2261|2260.7|2258.1|2257.8|783
1625589900000|2021-07-06 16:45:00|2259.5|2259.2|2260.6|2260.3|2261.6|2261.3|2256.6|2256.3|1879
1625590200000|2021-07-06 16:50:00|2260.7|2260.4|2262.4|2262.1|2262.5|2262.2|2260.3|2260|852
1625590500000|2021-07-06 16:55:00|2262.5|2262.2|2264.7|2264.4|2264.8|2264.5|2261.2|2260.9|1068
1625590800000|2021-07-06 17:00:00|2264.9|2264.6|2265.6|2265.3|2265.7|2265.4|2264|2263.7|1094
1625591100000|2021-07-06 17:05:00|2265.8|2265.5|2264.6|2264.3|2266.2|2265.9|2263.7|2263.4|1009
1625591400000|2021-07-06 17:10:00|2264.7|2264.4|2265.5|2265.2|2265.5|2265.2|2262.6|2262.3|860
1625591700000|2021-07-06 17:15:00|2265.6|2265.3|2267.6|2267.3|2268.3|2268|2265.4|2265.1|810
1625592000000|2021-07-06 17:20:00|2267.5|2267.2|2268.2|2267.9|2269.3|2269|2266.8|2266.5|797
1625592300000|2021-07-06 17:25:00|2268.3|2268|2268.5|2268.2|2269.3|2269|2266.8|2266.5|586
1625592600000|2021-07-06 17:30:00|2268.4|2268.1|2266.8|2266.5|2268.4|2268.1|2266.3|2266|821
1625592900000|2021-07-06 17:35:00|2266.9|2266.6|2268.1|2267.8|2268.3|2268|2265|2264.7|758
1625593200000|2021-07-06 17:40:00|2268.2|2267.9|2269.7|2269.4|2270.4|2270.1|2267.8|2267.5|875
1625593500000|2021-07-06 17:45:00|2269.8|2269.5|2267.9|2267.6|2270.2|2269.9|2267.8|2267.5|591
1625593800000|2021-07-06 17:50:00|2268|2267.7|2269.2|2268.9|2269.4|2269.1|2267.9|2267.6|526
1625594100000|2021-07-06 17:55:00|2269.1|2268.8|2270|2269.7|2270.1|2269.8|2268.8|2268.5|537
1625594400000|2021-07-06 18:00:00|2269.9|2269.6|2269.6|2269.3|2270.8|2270.5|2269.4|2269.1|691
1625594700000|2021-07-06 18:05:00|2269.5|2269.2|2270.9|2270.6|2271.1|2270.8|2268.9|2268.6|530
1625595000000|2021-07-06 18:10:00|2270.6|2270.3|2269.3|2269|2270.8|2270.5|2268.5|2268.2|495
1625595300000|2021-07-06 18:15:00|2269.4|2269.1|2272.4|2272.1|2272.4|2272.1|2269.1|2268.8|760
1625595600000|2021-07-06 18:20:00|2272.3|2272|2272|2271.7|2272.8|2272.5|2271.6|2271.3|658
1625595900000|2021-07-06 18:25:00|2272.1|2271.8|2272|2271.7|2272.1|2271.8|2271.1|2270.8|517
1625596200000|2021-07-06 18:30:00|2271.9|2271.6|2272|2271.7|2272.6|2272.3|2271.6|2271.3|486
1625596500000|2021-07-06 18:35:00|2271.9|2271.6|2272.2|2271.9|2272.8|2272.5|2270.6|2270.3|731
1625596800000|2021-07-06 18:40:00|2272.1|2271.8|2273.4|2273.1|2274.2|2273.9|2272.1|2271.8|977
1625597100000|2021-07-06 18:45:00|2273.5|2273.2|2273.3|2273|2274.1|2273.8|2272.4|2272.1|603
1625597400000|2021-07-06 18:50:00|2273.4|2273.1|2271|2270.7|2273.8|2273.5|2270.9|2270.6|663
1625597700000|2021-07-06 18:55:00|2270.9|2270.6|2272.7|2272.4|2273.6|2273.3|2270.9|2270.6|700
1625598000000|2021-07-06 19:00:00|2272.6|2272.3|2273.6|2273.3|2274|2273.7|2272.6|2272.3|534
1625598300000|2021-07-06 19:05:00|2273.5|2273.2|2274.8|2274.5|2274.8|2274.5|2272.8|2272.5|549
1625598600000|2021-07-06 19:10:00|2274.7|2274.4|2274.2|2273.9|2275.1|2274.8|2274|2273.7|770
1625598900000|2021-07-06 19:15:00|2274.3|2274|2274.7|2274.4|2275.5|2275.2|2273.8|2273.5|558
1625599200000|2021-07-06 19:20:00|2274.8|2274.5|2273.9|2273.6|2275.4|2275.1|2273.3|2273|621
1625599500000|2021-07-06 19:25:00|2274|2273.7|2272.6|2272.3|2275|2274.7|2272|2271.7|738
1625599800000|2021-07-06 19:30:00|2272.7|2272.4|2272|2271.7|2273.5|2273.2|2270.4|2270.1|1152
1625600100000|2021-07-06 19:35:00|2272.1|2271.8|2274.5|2274.2|2274.9|2274.6|2271.8|2271.5|1205
1625600400000|2021-07-06 19:40:00|2274.6|2274.3|2274|2273.7|2274.9|2274.6|2273.2|2272.9|1139
1625600700000|2021-07-06 19:45:00|2274.1|2273.8|2276.5|2276.2|2276.5|2276.2|2273.8|2273.5|1484
1625601000000|2021-07-06 19:50:00|2276.7|2276.4|2276.1|2275.8|2279.2|2278.9|2275.4|2275.1|2437
1625601300000|2021-07-06 19:55:00|2276|2275.7|2273.9|2273.6|2277|2276.7|2273.2|2272.9|6429
1625601600000|2021-07-06 20:00:00|2274.1|2273.8|2270.7|2270.4|2274.7|2274.4|2270.6|2270.3|2998
1625601900000|2021-07-06 20:05:00|2270.8|2270.5|2270.6|2270.3|2271.8|2271.5|2270.3|2270|1104
1625602200000|2021-07-06 20:10:00|2270.5|2270.2|2271.2|2270.9|2271.5|2271.2|2270|2269.7|857
1625602500000|2021-07-06 20:15:00|2271.3|2271|2271.3|2271|2271.5|2271.2|2271|2270.7|33
1625602800000|2021-07-06 20:20:00|2271.4|2271.1|2271.5|2271.2|2271.8|2271.5|2271.3|2271|53
1625603100000|2021-07-06 20:25:00|2271.4|2271.1|2270.6|2270.3|2271.4|2271.1|2270.1|2269.8|156
1625603400000|2021-07-06 20:30:00|2270.5|2270.2|2269.5|2269.2|2270.5|2270.2|2269.3|2269|240
1625603700000|2021-07-06 20:35:00|2269.4|2269.1|2270.2|2269.9|2270.2|2269.9|2269.4|2269.1|124
1625604000000|2021-07-06 20:40:00|2270.1|2269.8|2270|2269.7|2270.2|2269.9|2269.6|2269.3|45
1625604300000|2021-07-06 20:45:00|2269.9|2269.6|2269|2268.7|2270.3|2270|2268.9|2268.6|112
1625604600000|2021-07-06 20:50:00|2268.9|2268.6|2268.8|2268.5|2269.1|2268.8|2268.5|2268.2|84
1625604900000|2021-07-06 20:55:00|2268.7|2268.4|2269.2|2268.4|2269.2|2268.7|2268.5|2268.2|116
1625605200000|2021-07-06 21:00:00|2269.3|2268.5|2269.4|2268.6|2269.5|2268.7|2269.3|2268.5|0
1625605500000|2021-07-06 21:05:00|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|2269.5|2268.7|0
1625605800000|2021-07-06 21:10:00|2269.4|2268.6|2269.4|2268.6|2269.4|2268.6|2269.2|2268.4|0
1625606100000|2021-07-06 21:15:00|2269.5|2268.7|2269.3|2268.5|2269.6|2268.8|2269.3|2268.5|0
1625606400000|2021-07-06 21:20:00|2269.2|2268.4|2269|2268.2|2269.2|2268.4|2269|2268.2|0
1625606700000|2021-07-06 21:25:00|2269.1|2268.3|2269|2268.2|2269.1|2268.3|2269|2268.2|0
1625607000000|2021-07-06 21:30:00|2268.9|2268.1|2268.9|2268.1|2269|2268.2|2268.7|2267.9|0
1625607300000|2021-07-06 21:35:00|2268.7|2267.9|2268.6|2267.8|2269|2268.2|2268.6|2267.8|0
1625607600000|2021-07-06 21:40:00|2268.7|2267.9|2268.7|2267.9|2268.7|2267.9|2268.4|2267.6|0
1625607900000|2021-07-06 21:45:00|2268.8|2268|2268.8|2268|2268.8|2268|2268.8|2268|0
1625608200000|2021-07-06 21:50:00|2268.9|2268.1|2268.9|2268.1|2268.9|2268.1|2268.8|2268|0
1625608500000|2021-07-06 21:55:00|2268.8|2268|2269|2268.2|2269|2268.2|2268.8|2268|0
1625608800000|2021-07-06 22:00:00|2268.5|2269|2270|2269.7|2270|2269.7|2268.5|2268.4|190
1625609100000|2021-07-06 22:05:00|2270.1|2269.8|2270.2|2269.9|2270.9|2270.6|2270|2269.7|107
1625609400000|2021-07-06 22:10:00|2270.3|2270|2270.6|2270.3|2270.6|2270.3|2269.9|2269.6|40
1625609700000|2021-07-06 22:15:00|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.6|2270.3|42
1625610000000|2021-07-06 22:20:00|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2270.8|2270.5|13
1625610300000|2021-07-06 22:25:00|2271.2|2270.9|2271|2270.7|2271.3|2271|2271|2270.7|34
1625610600000|2021-07-06 22:30:00|2271.1|2270.8|2270.5|2270.2|2271.1|2270.8|2270.5|2270.2|18
1625610900000|2021-07-06 22:35:00|2270.6|2270.3|2270.5|2270.2|2271|2270.7|2270.5|2270.2|12
1625611200000|2021-07-06 22:40:00|2270.6|2270.3|2270.5|2270.2|2270.8|2270.5|2270.4|2270.1|38
1625611500000|2021-07-06 22:45:00|2270.4|2270.1|2270.4|2270.1|2270.9|2270.6|2270.2|2269.9|23
1625611800000|2021-07-06 22:50:00|2270.3|2270|2270.7|2270.4|2270.8|2270.5|2269.8|2269.5|43
1625612100000|2021-07-06 22:55:00|2270.6|2270.3|2270.6|2270.3|2270.9|2270.6|2270.4|2270.1|26
1625612400000|2021-07-06 23:00:00|2270.7|2270.4|2270.9|2270.6|2271.1|2270.8|2270.4|2270.1|16
1625612700000|2021-07-06 23:05:00|2270.8|2270.5|2270.9|2270.6|2270.9|2270.6|2270.6|2270.3|24
1625613000000|2021-07-06 23:10:00|2271|2270.7|2271.5|2271.2|2271.6|2271.3|2270.9|2270.6|43
1625613300000|2021-07-06 23:15:00|2271.6|2271.3|2271.3|2271|2271.6|2271.3|2271.3|2271|12
1625613600000|2021-07-06 23:20:00|2271.4|2271.1|2271.4|2271.1|2271.7|2271.4|2271.2|2270.9|12
1625613900000|2021-07-06 23:25:00|2271.3|2271|2270.8|2270.5|2271.3|2271|2270.8|2270.5|14
1625614200000|2021-07-06 23:30:00|2270.9|2270.6|2270.8|2270.5|2270.9|2270.6|2270.4|2270.1|32
1625614500000|2021-07-06 23:35:00|2270.5|2270.2|2270.2|2269.9|2271|2270.7|2270.1|2269.8|20
1625614800000|2021-07-06 23:40:00|2270.1|2269.8|2268.2|2267.9|2270.2|2269.9|2268|2267.7|121
1625615100000|2021-07-06 23:45:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.1|2266.8|125
1625615400000|2021-07-06 23:50:00|2268.2|2267.9|2268|2267.7|2268.3|2268|2267.4|2267.1|67
1625615700000|2021-07-06 23:55:00|2268.1|2267.8|2268.6|2268.3|2269.4|2269.1|2268|2267.7|50
1625616000000|2021-07-07 00:00:00|2268.5|2268.2|2269.3|2269|2270|2269.7|2266.4|2266.1|151
1625616300000|2021-07-07 00:05:00|2269.4|2269.1|2269.1|2268.8|2269.8|2269.5|2268.6|2268.3|36
1625616600000|2021-07-07 00:10:00|2269.2|2268.9|2269.7|2269.4|2269.9|2269.6|2267.9|2267.6|34
1625616900000|2021-07-07 00:15:00|2269.6|2269.3|2267.7|2267.4|2269.9|2269.6|2267.5|2267.2|167
1625617200000|2021-07-07 00:20:00|2267.6|2267.3|2268.4|2268.1|2268.8|2268.5|2266.9|2266.6|118
1625617500000|2021-07-07 00:25:00|2268.5|2268.2|2269.3|2269|2269.6|2269.3|2268.5|2268.2|25
1625617800000|2021-07-07 00:30:00|2269.4|2269.1|2269.2|2268.9|2270.1|2269.8|2268.7|2268.4|24
1625618100000|2021-07-07 00:35:00|2269.3|2269|2270.7|2270.4|2270.7|2270.4|2269.3|2269|44
1625618400000|2021-07-07 00:40:00|2270.8|2270.5|2270.9|2270.6|2271.4|2271.1|2270.3|2270|30
1625618700000|2021-07-07 00:45:00|2271|2270.7|2270.2|2269.9|2271.5|2271.2|2269.5|2269.2|229
1625619000000|2021-07-07 00:50:00|2270.3|2270|2270.5|2270.2|2271|2270.7|2270|2269.7|26
1625619300000|2021-07-07 00:55:00|2270.6|2270.3|2270.8|2270.5|2271|2270.7|2270.1|2269.8|19
1625619600000|2021-07-07 01:00:00|2270.7|2270.4|2270.6|2270.3|2271.7|2271.4|2270.4|2270.1|43
1625619900000|2021-07-07 01:05:00|2270.5|2270.2|2270.7|2270.4|2271.2|2270.9|2270.5|2270.2|20
1625620200000|2021-07-07 01:10:00|2270.8|2270.5|2270.5|2270.2|2271.3|2271|2270.5|2270.2|10
1625620500000|2021-07-07 01:15:00|2270.4|2270.1|2272|2271.7|2272.5|2272.2|2270.3|2270|58
1625620800000|2021-07-07 01:20:00|2272.1|2271.8|2272.2|2271.9|2272.3|2272|2271.7|2271.4|14
1625621100000|2021-07-07 01:25:00|2272.3|2272|2273|2272.7|2273.5|2273.2|2272.3|2272|46
1625621400000|2021-07-07 01:30:00|2273.1|2272.8|2272.9|2272.6|2273.3|2273|2272.5|2272.2|61
1625621700000|2021-07-07 01:35:00|2272.8|2272.5|2273.3|2273|2273.5|2273.2|2272.7|2272.4|58
1625622000000|2021-07-07 01:40:00|2273.4|2273.1|2272.2|2271.9|2273.5|2273.2|2272.2|2271.9|47
1625622300000|2021-07-07 01:45:00|2272.3|2272|2271.9|2271.6|2272.4|2272.1|2271.7|2271.4|28
1625622600000|2021-07-07 01:50:00|2271.8|2271.5|2271.9|2271.6|2272.2|2271.9|2271.8|2271.5|11
1625622900000|2021-07-07 01:55:00|2272|2271.7|2272.5|2272.2|2273.3|2273|2272|2271.7|38
1625623200000|2021-07-07 02:00:00|2272.6|2272.3|2272.4|2272.1|2272.9|2272.6|2272.2|2271.9|18
1625623500000|2021-07-07 02:05:00|2272.5|2272.2|2272.8|2272.5|2273.4|2273.1|2272.5|2272.2|36
1625623800000|2021-07-07 02:10:00|2272.9|2272.6|2270.8|2270.5|2272.9|2272.6|2270.5|2270.2|58
1625624100000|2021-07-07 02:15:00|2270.9|2270.6|2271|2270.7|2271.4|2271.1|2270.9|2270.6|17
1625624400000|2021-07-07 02:20:00|2271.1|2270.8|2272|2271.7|2272|2271.7|2270.8|2270.5|26
1625624700000|2021-07-07 02:25:00|2272.1|2271.8|2272.2|2271.9|2272.8|2272.5|2271.9|2271.6|12
1625625000000|2021-07-07 02:30:00|2272.3|2272|2271.9|2271.6|2272.6|2272.3|2271.8|2271.5|19
1625625300000|2021-07-07 02:35:00|2271.8|2271.5|2271.1|2270.8|2271.9|2271.6|2270.9|2270.6|19
1625625600000|2021-07-07 02:40:00|2271.2|2270.9|2270.6|2270.3|2271.3|2271|2270.3|2270|22
1625625900000|2021-07-07 02:45:00|2270.8|2270.5|2271.1|2270.8|2271.2|2270.9|2270.6|2270.3|10
1625626200000|2021-07-07 02:50:00|2271.2|2270.9|2271.7|2271.4|2272|2271.7|2271.1|2270.8|9
1625626500000|2021-07-07 02:55:00|2271.6|2271.3|2271.6|2271.3|2272.1|2271.8|2271.5|2271.2|21
1625626800000|2021-07-07 03:00:00|2271.7|2271.4|2271.9|2271.6|2272|2271.7|2271.4|2271.1|25
1625627100000|2021-07-07 03:05:00|2272|2271.7|2272.2|2271.9|2272.2|2271.9|2271.7|2271.4|65
1625627400000|2021-07-07 03:10:00|2272.3|2272|2273.2|2272.9|2273.6|2273.3|2272.3|2272|67
1625627700000|2021-07-07 03:15:00|2273.3|2273|2273.1|2272.8|2273.5|2273.2|2272.5|2272.2|36
1625628000000|2021-07-07 03:20:00|2273.2|2272.9|2273.3|2273|2273.5|2273.2|2272.9|2272.6|19
1625628300000|2021-07-07 03:25:00|2273.4|2273.1|2273.8|2273.5|2274.2|2273.9|2273.3|2273|29
1625628600000|2021-07-07 03:30:00|2273.7|2273.4|2274.1|2273.8|2274.1|2273.8|2273.4|2273.1|30
1625628900000|2021-07-07 03:35:00|2274|2273.7|2273.9|2273.6|2274.2|2273.9|2273.8|2273.5|12
1625629200000|2021-07-07 03:40:00|2274|2273.7|2274.3|2274|2274.6|2274.3|2273.9|2273.6|14
1625629500000|2021-07-07 03:45:00|2274.2|2273.9|2274.1|2273.8|2274.3|2274|2273.8|2273.5|15
1625629800000|2021-07-07 03:50:00|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.1|2273.8|8
1625630100000|2021-07-07 03:55:00|2274.3|2274|2273.6|2273.3|2274.4|2274.1|2273.4|2273.1|46
1625630400000|2021-07-07 04:00:00|2273.8|2273.5|2274.2|2273.9|2274.4|2274.1|2273.5|2273.2|10
1625630700000|2021-07-07 04:05:00|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|19
1625631000000|2021-07-07 04:10:00|2274.3|2274|2274.5|2274.2|2274.6|2274.3|2274.2|2273.9|4
1625631300000|2021-07-07 04:15:00|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|10
1625631600000|2021-07-07 04:20:00|2274.6|2274.3|2274.2|2273.9|2274.7|2274.4|2274.1|2273.8|13
1625631900000|2021-07-07 04:25:00|2274.3|2274|2274.3|2274|2274.5|2274.2|2274.2|2273.9|9
1625632200000|2021-07-07 04:30:00|2274.2|2273.9|2273.5|2273.2|2274.5|2274.2|2273.1|2272.8|23
1625632500000|2021-07-07 04:35:00|2273.4|2273.1|2272.9|2272.6|2273.5|2273.2|2272.9|2272.6|25
1625632800000|2021-07-07 04:40:00|2273|2272.7|2272.4|2272.1|2273.1|2272.8|2272.2|2271.9|44
1625633100000|2021-07-07 04:45:00|2272.3|2272|2272.2|2271.9|2272.6|2272.3|2272.1|2271.8|16
1625633400000|2021-07-07 04:50:00|2272.3|2272|2271.8|2271.5|2272.4|2272.1|2271.4|2271.1|34
1625633700000|2021-07-07 04:55:00|2271.9|2271.6|2271.9|2271.6|2272|2271.7|2271.7|2271.4|5
1625634000000|2021-07-07 05:00:00|2271.8|2271.5|2272.1|2271.8|2272.4|2272.1|2271.7|2271.4|20
1625634300000|2021-07-07 05:05:00|2272.2|2271.9|2272.2|2271.9|2272.2|2271.9|2271.9|2271.6|12
1625634600000|2021-07-07 05:10:00|2272|2271.7|2271.7|2271.4|2272.3|2272|2271.4|2271.1|26
1625634900000|2021-07-07 05:15:00|2271.6|2271.3|2271.4|2271.1|2271.7|2271.4|2271.1|2270.8|45
1625635200000|2021-07-07 05:20:00|2271.5|2271.2|2271.8|2271.5|2271.8|2271.5|2271.2|2270.9|15
1625635500000|2021-07-07 05:25:00|2271.9|2271.6|2272.1|2271.8|2272.3|2272|2271.7|2271.4|17
1625635800000|2021-07-07 05:30:00|2272|2271.7|2272.2|2271.9|2272.3|2272|2272|2271.7|17
1625636100000|2021-07-07 05:35:00|2272.3|2272|2272.8|2272.5|2272.9|2272.6|2272.2|2271.9|50
1625636400000|2021-07-07 05:40:00|2272.6|2272.3|2273|2272.7|2273|2272.7|2272|2271.7|49
1625636700000|2021-07-07 05:45:00|2273.1|2272.8|2271.8|2271.5|2273.1|2272.8|2271.8|2271.5|80
1625637000000|2021-07-07 05:50:00|2271.9|2271.6|2272|2271.7|2273|2272.7|2271.9|2271.6|47
1625637300000|2021-07-07 05:55:00|2271.9|2271.6|2272|2271.7|2272.4|2272.1|2271.5|2271.2|30
1625637600000|2021-07-07 06:00:00|2271.9|2271.6|2271.9|2271.6|2272.4|2272.1|2270.6|2270.3|81
1625637900000|2021-07-07 06:05:00|2272|2271.7|2272|2271.7|2272.4|2272.1|2271.2|2270.9|24
1625638200000|2021-07-07 06:10:00|2272.1|2271.8|2273.3|2273|2273.3|2273|2272.1|2271.8|25
1625638500000|2021-07-07 06:15:00|2273.5|2273.2|2273.4|2273.1|2274|2273.7|2273|2272.7|51
1625638800000|2021-07-07 06:20:00|2273.5|2273.2|2274.1|2273.8|2274.9|2274.6|2273.5|2273.2|77
1625639100000|2021-07-07 06:25:00|2274|2273.7|2275.5|2275.2|2275.5|2275.2|2273.8|2273.5|115
1625639400000|2021-07-07 06:30:00|2275.4|2275.1|2274.9|2274.6|2276.7|2276.4|2274.8|2274.5|189
1625639700000|2021-07-07 06:35:00|2275|2274.7|2275.2|2274.9|2276|2275.7|2275|2274.7|79
1625640000000|2021-07-07 06:40:00|2275.3|2275|2274.9|2274.6|2275.6|2275.3|2274.7|2274.4|12
1625640300000|2021-07-07 06:45:00|2275|2274.7|2275.7|2275.4|2275.9|2275.6|2274.9|2274.6|20
1625640600000|2021-07-07 06:50:00|2275.6|2275.3|2276.1|2275.8|2276.3|2276|2275.3|2275|17
1625640900000|2021-07-07 06:55:00|2275.9|2275.6|2277.2|2276.9|2277.5|2277.2|2275.8|2275.5|74
1625641200000|2021-07-07 07:00:00|2277.1|2276.8|2278.2|2277.9|2279.1|2278.8|2276.6|2276.3|270
1625641500000|2021-07-07 07:05:00|2278.3|2278|2276.5|2276.2|2279.1|2278.8|2276|2275.7|212
1625641800000|2021-07-07 07:10:00|2276.6|2276.3|2277.3|2277|2277.9|2277.6|2276.6|2276.3|119
1625642100000|2021-07-07 07:15:00|2277.4|2277.1|2278.1|2277.8|2278.4|2278.1|2277.3|2277|174
1625642400000|2021-07-07 07:20:00|2278|2277.7|2278.2|2277.9|2279.7|2279.4|2277.8|2277.5|185
1625642700000|2021-07-07 07:25:00|2278.3|2278|2279|2278.7|2279.1|2278.8|2278|2277.7|124
1625643000000|2021-07-07 07:30:00|2279.1|2278.8|2278.8|2278.5|2279.9|2279.6|2278.7|2278.4|82
1625643300000|2021-07-07 07:35:00|2278.9|2278.6|2276.5|2276.2|2279|2278.7|2276.4|2276.1|83
1625643600000|2021-07-07 07:40:00|2276.4|2276.1|2275.7|2275.4|2277.4|2277.1|2275.4|2275.1|67
1625643900000|2021-07-07 07:45:00|2275.8|2275.5|2276.7|2276.4|2277.4|2277.1|2275.5|2275.2|42
1625644200000|2021-07-07 07:50:00|2276.8|2276.5|2275.5|2275.2|2277|2276.7|2275.5|2275.2|49
1625644500000|2021-07-07 07:55:00|2275.6|2275.3|2274.6|2274.3|2275.7|2275.4|2273.5|2273.2|102
1625644800000|2021-07-07 08:00:00|2274.5|2274.2|2276|2275.7|2276.7|2276.4|2274.4|2274.1|134
1625645100000|2021-07-07 08:05:00|2275.8|2275.5|2275.9|2275.6|2276.8|2276.5|2275.6|2275.3|103
1625645400000|2021-07-07 08:10:00|2275.6|2275.3|2275|2274.7|2276.2|2275.9|2274.3|2274|46
1625645700000|2021-07-07 08:15:00|2275.2|2274.9|2275.2|2274.9|2275.8|2275.5|2274.5|2274.2|44
1625646000000|2021-07-07 08:20:00|2275.3|2275|2274.7|2274.4|2275.5|2275.2|2274.5|2274.2|84
1625646300000|2021-07-07 08:25:00|2274.6|2274.3|2275.1|2274.8|2275.2|2274.9|2274.4|2274.1|55
1625646600000|2021-07-07 08:30:00|2275.2|2274.9|2275.3|2275|2275.8|2275.5|2274.9|2274.6|69
1625646900000|2021-07-07 08:35:00|2275.4|2275.1|2274.7|2274.4|2275.6|2275.3|2274|2273.7|95
1625647200000|2021-07-07 08:40:00|2274.6|2274.3|2273.5|2273.2|2275|2274.7|2272.5|2272.2|74
1625647500000|2021-07-07 08:45:00|2273.4|2273.1|2273.8|2273.5|2274|2273.7|2273.4|2273.1|65
1625647800000|2021-07-07 08:50:00|2273.9|2273.6|2274.9|2274.6|2275.2|2274.9|2273.8|2273.5|75
1625648100000|2021-07-07 08:55:00|2275|2274.7|2275.6|2275.3|2275.9|2275.6|2274.7|2274.4|94
1625648400000|2021-07-07 09:00:00|2275.5|2275.2|2276.5|2276.2|2276.8|2276.5|2275.1|2274.8|50
1625648700000|2021-07-07 09:05:00|2276.6|2276.3|2278.3|2278|2278.3|2278|2276.3|2276|91
1625649000000|2021-07-07 09:10:00|2278.4|2278.1|2277.9|2277.6|2279|2278.7|2277.9|2277.6|103
1625649300000|2021-07-07 09:15:00|2278|2277.7|2278.2|2277.9|2278.6|2278.3|2277.7|2277.4|26
1625649600000|2021-07-07 09:20:00|2278.3|2278|2278.9|2278.6|2279.1|2278.8|2278.2|2277.9|19
1625649900000|2021-07-07 09:25:00|2278.8|2278.5|2278.5|2278.2|2279.4|2279.1|2278.5|2278.2|37
1625650200000|2021-07-07 09:30:00|2278.6|2278.3|2279|2278.7|2279.4|2279.1|2278.3|2278|22
1625650500000|2021-07-07 09:35:00|2279.1|2278.8|2279.7|2279.4|2279.8|2279.5|2278.7|2278.4|93
1625650800000|2021-07-07 09:40:00|2279.8|2279.5|2279.9|2279.6|2280.6|2280.3|2279.7|2279.4|105
1625651100000|2021-07-07 09:45:00|2279.8|2279.5|2280|2279.7|2280.6|2280.3|2279.8|2279.5|64
1625651400000|2021-07-07 09:50:00|2280.1|2279.8|2278.9|2278.6|2280.1|2279.8|2278.7|2278.4|38
1625651700000|2021-07-07 09:55:00|2279|2278.7|2278.9|2278.6|2279.9|2279.6|2278.9|2278.6|82
1625652000000|2021-07-07 10:00:00|2279|2278.7|2277.1|2276.8|2279|2278.7|2277.1|2276.8|173
1625652300000|2021-07-07 10:05:00|2277.2|2276.9|2276.7|2276.4|2277.3|2277|2276.6|2276.3|143
1625652600000|2021-07-07 10:10:00|2276.6|2276.3|2274.1|2273.8|2276.8|2276.5|2273.7|2273.4|173
1625652900000|2021-07-07 10:15:00|2274.2|2273.9|2275.6|2275.3|2275.9|2275.6|2274.2|2273.9|82
1625653200000|2021-07-07 10:20:00|2275.5|2275.2|2275.9|2275.6|2276.5|2276.2|2275.5|2275.2|78
1625653500000|2021-07-07 10:25:00|2275.8|2275.5|2276.3|2276|2276.5|2276.2|2275.6|2275.3|47
1625653800000|2021-07-07 10:30:00|2276.4|2276.1|2275.5|2275.2|2276.6|2276.3|2275.4|2275.1|75
1625654100000|2021-07-07 10:35:00|2275.6|2275.3|2275.4|2275.1|2275.8|2275.5|2273.8|2273.5|57
1625654400000|2021-07-07 10:40:00|2275.3|2275|2277.3|2277|2277.3|2277|2275.1|2274.8|49
1625654700000|2021-07-07 10:45:00|2277.2|2276.9|2276.6|2276.3|2277.2|2276.9|2276.4|2276.1|53
1625655000000|2021-07-07 10:50:00|2276.5|2276.2|2275.5|2275.2|2276.6|2276.3|2275.2|2274.9|89
1625655300000|2021-07-07 10:55:00|2275.4|2275.1|2276.4|2276.1|2276.5|2276.2|2275.2|2274.9|145
1625655600000|2021-07-07 11:00:00|2276.5|2276.2|2274.2|2273.9|2276.5|2276.2|2274|2273.7|393
1625655900000|2021-07-07 11:05:00|2274.3|2274|2275|2274.7|2275.1|2274.8|2274|2273.7|292
1625656200000|2021-07-07 11:10:00|2274.9|2274.6|2273.3|2273|2274.9|2274.6|2272.9|2272.6|255
1625656500000|2021-07-07 11:15:00|2273.4|2273.1|2272.4|2272.1|2273.9|2273.6|2272.3|2272|170
1625656800000|2021-07-07 11:20:00|2272.5|2272.2|2271.9|2271.6|2273.3|2273|2271.8|2271.5|211
1625657100000|2021-07-07 11:25:00|2271.8|2271.5|2272|2271.7|2273.2|2272.9|2271.7|2271.4|205
1625657400000|2021-07-07 11:30:00|2271.9|2271.6|2273.5|2273.2|2273.9|2273.6|2271.8|2271.5|141
1625657700000|2021-07-07 11:35:00|2273.7|2273.4|2273.8|2273.5|2274.7|2274.4|2273.5|2273.2|113
1625658000000|2021-07-07 11:40:00|2273.9|2273.6|2273.8|2273.5|2275|2274.7|2273.6|2273.3|101
1625658300000|2021-07-07 11:45:00|2273.9|2273.6|2274.1|2273.8|2274.6|2274.3|2273.7|2273.4|50
1625658600000|2021-07-07 11:50:00|2274.2|2273.9|2274.9|2274.6|2275.3|2275|2273.8|2273.5|91
1625658900000|2021-07-07 11:55:00|2275|2274.7|2275.2|2274.9|2276.1|2275.8|2274.9|2274.6|110
1625659200000|2021-07-07 12:00:00|2275.5|2275.2|2276.8|2276.5|2277|2276.7|2275.4|2275.1|172
1625659500000|2021-07-07 12:05:00|2276.7|2276.4|2276.6|2276.3|2277.2|2276.9|2276.4|2276.1|137
1625659800000|2021-07-07 12:10:00|2276.7|2276.4|2276.8|2276.5|2278.1|2277.8|2276.7|2276.4|372
1625660100000|2021-07-07 12:15:00|2276.9|2276.6|2269|2268.7|2277|2276.7|2268.9|2268.6|870
1625660400000|2021-07-07 12:20:00|2269.2|2268.9|2272.4|2272.1|2272.7|2272.4|2269.2|2268.9|348
1625660700000|2021-07-07 12:25:00|2272.5|2272.2|2272|2271.7|2273.5|2273.2|2272|2271.7|132
1625661000000|2021-07-07 12:30:00|2271.8|2271.5|2269.2|2268.9|2272.1|2271.8|2268.2|2267.9|348
1625661300000|2021-07-07 12:35:00|2269.1|2268.8|2270.5|2270.2|2270.8|2270.5|2268.8|2268.5|218
1625661600000|2021-07-07 12:40:00|2270.4|2270.1|2269.6|2269.3|2271.5|2271.2|2269.6|2269.3|171
1625661900000|2021-07-07 12:45:00|2269.5|2269.2|2266.4|2266.1|2270.2|2269.9|2266.4|2266.1|433
1625662200000|2021-07-07 12:50:00|2266.5|2266.2|2266|2265.7|2267.3|2267|2264.2|2263.9|751
1625662500000|2021-07-07 12:55:00|2266.1|2265.8|2265.5|2265.2|2266.5|2266.2|2264.9|2264.6|249
1625662800000|2021-07-07 13:00:00|2265.4|2265.1|2268.2|2267.9|2268.3|2268|2265.4|2265.1|298
1625663100000|2021-07-07 13:05:00|2268.1|2267.8|2267.8|2267.5|2269.5|2269.2|2267.8|2267.5|380
1625663400000|2021-07-07 13:10:00|2267.9|2267.6|2266.4|2266.1|2268.7|2268.4|2266.3|2266|389
1625663700000|2021-07-07 13:15:00|2266.3|2266|2266.7|2266.4|2267.2|2266.9|2265.9|2265.6|422
1625664000000|2021-07-07 13:20:00|2266.8|2266.5|2270|2269.7|2270.4|2270.1|2266.8|2266.5|718
1625664300000|2021-07-07 13:25:00|2269.9|2269.6|2270.7|2270.4|2272.1|2271.8|2269.1|2268.8|771
1625664600000|2021-07-07 13:30:00|2270.6|2270.3|2280.5|2280.2|2281|2280.7|2265.9|2265.6|5540
1625664900000|2021-07-07 13:35:00|2280.7|2280.4|2275.2|2274.9|2281.9|2281.6|2274.4|2274.1|4436
1625665200000|2021-07-07 13:40:00|2275.3|2275|2270.3|2270|2279|2278.7|2269.5|2269.2|3686
1625665500000|2021-07-07 13:45:00|2270.8|2270.5|2271.3|2271|2276.7|2276.4|2270|2269.7|2898
1625665800000|2021-07-07 13:50:00|2271.1|2270.8|2263|2262.7|2271.1|2270.8|2262.7|2262.4|2888
1625666100000|2021-07-07 13:55:00|2263.6|2263.3|2263|2262.7|2266.6|2266.3|2261.9|2261.6|2844
1625666400000|2021-07-07 14:00:00|2263.1|2262.8|2253.8|2253.5|2263.2|2262.9|2253.7|2253.4|3642
1625666700000|2021-07-07 14:05:00|2253.9|2253.6|2253.5|2253.2|2256.6|2256.3|2252.7|2252.4|4130
1625667000000|2021-07-07 14:10:00|2253.8|2253.5|2255.4|2255.1|2255.9|2255.6|2253.2|2252.9|2627
1625667300000|2021-07-07 14:15:00|2255.5|2255.2|2252|2251.7|2255.7|2255.4|2251.2|2250.9|2232
1625667600000|2021-07-07 14:20:00|2251.9|2251.6|2245.8|2245.5|2252|2251.7|2245.7|2245.4|2935
1625667900000|2021-07-07 14:25:00|2246|2245.7|2239.4|2239.1|2247|2246.7|2238.6|2238.3|3149
1625668200000|2021-07-07 14:30:00|2239.2|2238.9|2239.5|2239.2|2241.6|2241.3|2238.4|2238.1|2934
1625668500000|2021-07-07 14:35:00|2239.4|2239.1|2237.5|2237.2|2242.1|2241.8|2237.1|2236.8|2386
1625668800000|2021-07-07 14:40:00|2237.4|2237.1|2234.2|2233.9|2239.3|2239|2234|2233.7|2342
1625669100000|2021-07-07 14:45:00|2234.3|2234|2241.2|2240.9|2243.4|2243.1|2232.8|2232.5|3950
1625669400000|2021-07-07 14:50:00|2241.1|2240.8|2243.7|2243.4|2245.1|2244.8|2239.6|2239.3|2178
1625669700000|2021-07-07 14:55:00|2243.8|2243.5|2242.2|2241.9|2245.7|2245.4|2242.1|2241.8|1503
1625670000000|2021-07-07 15:00:00|2242|2241.7|2246.4|2246.1|2247.4|2247.1|2241.7|2241.4|1826
1625670300000|2021-07-07 15:05:00|2246.3|2246|2244|2243.7|2247.7|2247.4|2243|2242.7|1491
1625670600000|2021-07-07 15:10:00|2243.9|2243.6|2245.9|2245.6|2247|2246.7|2242.3|2242|1168
1625670900000|2021-07-07 15:15:00|2246.3|2246|2249.5|2249.2|2250|2249.7|2245.4|2245.1|1913
1625671200000|2021-07-07 15:20:00|2249.4|2249.1|2251.4|2251.1|2251.5|2251.2|2249|2248.7|1297
1625671500000|2021-07-07 15:25:00|2251.3|2251|2253.1|2252.8|2253.1|2252.8|2250.2|2249.9|1372
1625671800000|2021-07-07 15:30:00|2253.2|2252.9|2255.2|2254.9|2256|2255.7|2252.8|2252.5|2101
1625672100000|2021-07-07 15:35:00|2255.3|2255|2259.2|2258.9|2259.6|2259.3|2255.1|2254.8|1819
1625672400000|2021-07-07 15:40:00|2259.3|2259|2259.1|2258.8|2260.7|2260.4|2258.6|2258.3|1799
1625672700000|2021-07-07 15:45:00|2259.2|2258.9|2262.3|2262|2262.3|2262|2258.6|2258.3|1757
1625673000000|2021-07-07 15:50:00|2262.4|2262.1|2261.6|2261.3|2263|2262.7|2260.7|2260.4|1077
1625673300000|2021-07-07 15:55:00|2261.7|2261.4|2261|2260.7|2262.6|2262.3|2259.5|2259.2|1169
1625673600000|2021-07-07 16:00:00|2260.8|2260.5|2261.4|2261.1|2261.9|2261.6|2259|2258.7|1447
1625673900000|2021-07-07 16:05:00|2261.3|2261|2260|2259.7|2261.6|2261.3|2260|2259.7|679
1625674200000|2021-07-07 16:10:00|2259.9|2259.6|2263|2262.7|2263.7|2263.4|2259.2|2258.9|1375
1625674500000|2021-07-07 16:15:00|2263.1|2262.8|2261.4|2261.1|2263.1|2262.8|2259.8|2259.5|767
1625674800000|2021-07-07 16:20:00|2261.6|2261.3|2261.5|2261.2|2264.5|2264.2|2259.6|2259.3|905
1625675100000|2021-07-07 16:25:00|2261.7|2261.4|2262.4|2262.1|2262.9|2262.6|2260.9|2260.6|461
1625675400000|2021-07-07 16:30:00|2262.5|2262.2|2265.9|2265.6|2265.9|2265.6|2262.1|2261.8|967
1625675700000|2021-07-07 16:35:00|2265.8|2265.5|2267.1|2266.8|2267.6|2267.3|2265.1|2264.8|1054
1625676000000|2021-07-07 16:40:00|2267|2266.7|2263.1|2262.8|2267.6|2267.3|2263.1|2262.8|717
1625676300000|2021-07-07 16:45:00|2263.2|2262.9|2265|2264.7|2265.1|2264.8|2262.9|2262.6|1160
1625676600000|2021-07-07 16:50:00|2264.9|2264.6|2264.6|2264.3|2266.6|2266.3|2263.5|2263.2|891
1625676900000|2021-07-07 16:55:00|2264.5|2264.2|2260.2|2259.9|2265.2|2264.9|2259.8|2259.5|688
1625677200000|2021-07-07 17:00:00|2260.1|2259.8|2258.7|2258.4|2261|2260.7|2258.6|2258.3|857
1625677500000|2021-07-07 17:05:00|2258.9|2258.6|2258.7|2258.4|2260.6|2260.3|2258.6|2258.3|711
1625677800000|2021-07-07 17:10:00|2258.6|2258.3|2257.5|2257.2|2258.6|2258.3|2256.2|2255.9|869
1625678100000|2021-07-07 17:15:00|2257.4|2257.1|2258.2|2257.9|2258.8|2258.5|2257.1|2256.8|342
1625678400000|2021-07-07 17:20:00|2258.3|2258|2256.8|2256.5|2258.3|2258|2256.5|2256.2|541
1625678700000|2021-07-07 17:25:00|2257.1|2256.8|2254.4|2254.1|2257.1|2256.8|2254.3|2254|740
1625679000000|2021-07-07 17:30:00|2254.7|2254.4|2254|2253.7|2254.8|2254.5|2253|2252.7|680
1625679300000|2021-07-07 17:35:00|2254.2|2253.9|2254.9|2254.6|2255.5|2255.2|2253.1|2252.8|664
1625679600000|2021-07-07 17:40:00|2254.7|2254.4|2254.1|2253.8|2255.6|2255.3|2253.4|2253.1|510
1625679900000|2021-07-07 17:45:00|2254.2|2253.9|2254.1|2253.8|2254.8|2254.5|2252.9|2252.6|564
1625680200000|2021-07-07 17:50:00|2254.2|2253.9|2253.8|2253.5|2254.8|2254.5|2252.8|2252.5|652
1625680500000|2021-07-07 17:55:00|2253.9|2253.6|2250.4|2250.1|2254.9|2254.6|2250.1|2249.8|926
1625680800000|2021-07-07 18:00:00|2250.5|2250.2|2258.6|2258.3|2259.6|2259.3|2250.5|2250.2|2076
1625681100000|2021-07-07 18:05:00|2258.4|2258.1|2257.9|2257.6|2258.8|2258.5|2254.5|2254.2|1198
1625681400000|2021-07-07 18:10:00|2258.1|2257.8|2251.1|2250.8|2258.1|2257.8|2250.3|2250|1547
1625681700000|2021-07-07 18:15:00|2251.2|2250.9|2252.5|2252.2|2252.5|2252.2|2247.4|2247.1|1663
1625682000000|2021-07-07 18:20:00|2252.2|2251.9|2250.3|2250|2252.5|2252.2|2249.2|2248.9|1099
1625682300000|2021-07-07 18:25:00|2250.2|2249.9|2248.4|2248.1|2251.6|2251.3|2248.4|2248.1|755
1625682600000|2021-07-07 18:30:00|2248.3|2248|2246.3|2246|2248.6|2248.3|2245.6|2245.3|1414
1625682900000|2021-07-07 18:35:00|2246.5|2246.2|2240.8|2240.5|2246.5|2246.2|2240.5|2240.2|2506
1625683200000|2021-07-07 18:40:00|2240.6|2240.3|2241.9|2241.6|2242.9|2242.6|2239.2|2238.9|1949
1625683500000|2021-07-07 18:45:00|2242|2241.7|2244.8|2244.5|2245|2244.7|2239.9|2239.6|1311
1625683800000|2021-07-07 18:50:00|2244.7|2244.4|2243.6|2243.3|2245.1|2244.8|2243.4|2243.1|998
1625684100000|2021-07-07 18:55:00|2243.7|2243.4|2248.1|2247.8|2248.6|2248.3|2243.7|2243.4|1253
1625684400000|2021-07-07 19:00:00|2248|2247.7|2250.6|2250.3|2250.9|2250.6|2247.5|2247.2|1239
1625684700000|2021-07-07 19:05:00|2250.5|2250.2|2252.9|2252.6|2253.3|2253|2250.2|2249.9|1228
1625685000000|2021-07-07 19:10:00|2252.8|2252.5|2255.8|2255.5|2256|2255.7|2252.8|2252.5|1710
1625685300000|2021-07-07 19:15:00|2255.7|2255.4|2253.2|2252.9|2256.4|2256.1|2253.1|2252.8|1336
1625685600000|2021-07-07 19:20:00|2253.1|2252.8|2253.9|2253.6|2255.3|2255|2252|2251.7|1490
1625685900000|2021-07-07 19:25:00|2253.8|2253.5|2255.4|2255.1|2255.6|2255.3|2252.3|2252|1249
1625686200000|2021-07-07 19:30:00|2255.3|2255|2256.5|2256.2|2256.9|2256.6|2253.3|2253|1685
1625686500000|2021-07-07 19:35:00|2256.4|2256.1|2253.5|2253.2|2256.4|2256.1|2251.5|2251.2|1974
1625686800000|2021-07-07 19:40:00|2253.6|2253.3|2253.2|2252.9|2254.7|2254.4|2252|2251.7|1624
1625687100000|2021-07-07 19:45:00|2253.1|2252.8|2254.2|2253.9|2255.9|2255.6|2252.5|2252.2|1798
1625687400000|2021-07-07 19:50:00|2254.1|2253.8|2254.9|2254.6|2255.6|2255.3|2252.3|2252|2727
1625687700000|2021-07-07 19:55:00|2255|2254.7|2252.4|2252.1|2255.7|2255.4|2251.3|2251|6115
1625688000000|2021-07-07 20:00:00|2252.3|2252|2251.1|2250.8|2252.9|2252.6|2249.5|2249.2|3199
1625688300000|2021-07-07 20:05:00|2251.2|2250.9|2250.6|2250.3|2251.2|2250.9|2250.3|2250|680
1625688600000|2021-07-07 20:10:00|2250.5|2250.2|2251.3|2251|2251.4|2251.1|2250.4|2250.1|1078
1625688900000|2021-07-07 20:15:00|2251.2|2250.9|2251.1|2250.8|2251.9|2251.6|2251|2250.7|88
1625689200000|2021-07-07 20:20:00|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2251|2250.7|39
1625689500000|2021-07-07 20:25:00|2251.7|2251.4|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|39
1625689800000|2021-07-07 20:30:00|2251.8|2251.5|2252.8|2252.5|2253.2|2252.9|2251.7|2251.4|263
1625690100000|2021-07-07 20:35:00|2252.9|2252.6|2254.1|2253.8|2254.2|2253.9|2252.9|2252.6|206
1625690400000|2021-07-07 20:40:00|2254.2|2253.9|2254.9|2254.6|2255.1|2254.8|2254.1|2253.8|212
1625690700000|2021-07-07 20:45:00|2254.8|2254.5|2255.4|2255.1|2255.4|2255.1|2254.2|2253.9|249
1625691000000|2021-07-07 20:50:00|2255.2|2254.9|2254.9|2254.6|2255.7|2255.4|2254.9|2254.6|67
1625691300000|2021-07-07 20:55:00|2255|2254.7|2255.9|2255.1|2255.9|2255.5|2254.9|2254.6|255
1625691600000|2021-07-07 21:00:00|2255.8|2255|2255.6|2254.8|2255.8|2255|2255.5|2254.7|0
1625691900000|2021-07-07 21:05:00|2255.7|2254.9|2255.6|2254.8|2255.7|2254.9|2255.6|2254.8|0
1625692800000|2021-07-07 21:20:00|2255.7|2254.9|2255.6|2254.8|2255.7|2254.9|2255.6|2254.8|0
1625693100000|2021-07-07 21:25:00|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1625694300000|2021-07-07 21:45:00|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|2255.6|2254.8|0
1625694600000|2021-07-07 21:50:00|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|2255.7|2254.9|0
1625694900000|2021-07-07 21:55:00|2255.9|2255.1|2255.8|2255|2255.9|2255.1|2255.7|2254.9|0
1625695200000|2021-07-07 22:00:00|2255.9|2255.6|2256|2255.7|2256.4|2256.1|2255|2254.7|139
1625695500000|2021-07-07 22:05:00|2256.1|2255.8|2255.6|2255.3|2256.4|2256.1|2255.3|2255|109
1625695800000|2021-07-07 22:10:00|2255.7|2255.4|2255.3|2255|2256.1|2255.8|2255.1|2254.8|52
1625696100000|2021-07-07 22:15:00|2255.2|2254.9|2255.8|2255.5|2255.8|2255.5|2255.1|2254.8|11
1625696400000|2021-07-07 22:20:00|2255.7|2255.4|2255.7|2255.4|2256|2255.7|2255.5|2255.2|39
1625696700000|2021-07-07 22:25:00|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|20
1625697000000|2021-07-07 22:30:00|2255.7|2255.4|2255.6|2255.3|2256|2255.7|2255.5|2255.2|24
1625697300000|2021-07-07 22:35:00|2255.7|2255.4|2256.2|2255.9|2256.3|2256|2255.5|2255.2|105
1625697600000|2021-07-07 22:40:00|2256.3|2256|2256.1|2255.8|2256.3|2256|2256|2255.7|26
1625697900000|2021-07-07 22:45:00|2256|2255.7|2255.7|2255.4|2256.3|2256|2255.7|2255.4|15
1625698200000|2021-07-07 22:50:00|2255.6|2255.3|2256|2255.7|2256.1|2255.8|2255.5|2255.2|13
1625698500000|2021-07-07 22:55:00|2255.9|2255.6|2256.1|2255.8|2256.4|2256.1|2255.9|2255.6|12
1625698800000|2021-07-07 23:00:00|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|50
1625699100000|2021-07-07 23:05:00|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.8|2255.5|14
1625699400000|2021-07-07 23:10:00|2255.8|2255.5|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|9
1625699700000|2021-07-07 23:15:00|2255.5|2255.2|2255.9|2255.6|2256.1|2255.8|2255.5|2255.2|29
1625700000000|2021-07-07 23:20:00|2255.8|2255.5|2256|2255.7|2256.1|2255.8|2255.8|2255.5|6
1625700300000|2021-07-07 23:25:00|2255.9|2255.6|2255.8|2255.5|2256.1|2255.8|2255.7|2255.4|10
1625700600000|2021-07-07 23:30:00|2255.9|2255.6|2255.7|2255.4|2256|2255.7|2255.7|2255.4|11
1625700900000|2021-07-07 23:35:00|2255.8|2255.5|2255.6|2255.3|2255.8|2255.5|2255.4|2255.1|16
1625701200000|2021-07-07 23:40:00|2255.5|2255.2|2255.1|2254.8|2255.7|2255.4|2254.7|2254.4|24
1625701500000|2021-07-07 23:45:00|2255.2|2254.9|2254.6|2254.3|2255.2|2254.9|2254.3|2254|31
1625701800000|2021-07-07 23:50:00|2254.7|2254.4|2255.1|2254.8|2255.5|2255.2|2254.4|2254.1|17
1625702100000|2021-07-07 23:55:00|2255|2254.7|2254.8|2254.5|2255.3|2255|2254.5|2254.2|13
1625702400000|2021-07-08 00:00:00|2254.9|2254.6|2253.9|2253.6|2256.1|2255.8|2253.8|2253.5|70
1625702700000|2021-07-08 00:05:00|2254|2253.7|2254.9|2254.6|2255.4|2255.1|2254|2253.7|22
1625703000000|2021-07-08 00:10:00|2254.8|2254.5|2254.1|2253.8|2254.8|2254.5|2253.8|2253.5|20
1625703300000|2021-07-08 00:15:00|2254.3|2254|2252.2|2251.9|2254.6|2254.3|2252.1|2251.8|109
1625703600000|2021-07-08 00:20:00|2252.3|2252|2252.9|2252.6|2253.2|2252.9|2252.3|2252|22
1625703900000|2021-07-08 00:25:00|2252.8|2252.5|2252.6|2252.3|2253.1|2252.8|2252.2|2251.9|13
1625704200000|2021-07-08 00:30:00|2252.5|2252.2|2252.8|2252.5|2253|2252.7|2252.4|2252.1|14
1625704500000|2021-07-08 00:35:00|2252.7|2252.4|2252.8|2252.5|2253|2252.7|2252.5|2252.2|33
1625704800000|2021-07-08 00:40:00|2252.9|2252.6|2252.4|2252.1|2253|2252.7|2252.2|2251.9|93
1625705100000|2021-07-08 00:45:00|2252.3|2252|2251.9|2251.6|2252.6|2252.3|2251.5|2251.2|56
1625705400000|2021-07-08 00:50:00|2252.1|2251.8|2251.3|2251|2252.1|2251.8|2250.2|2249.9|68
1625705700000|2021-07-08 00:55:00|2251.2|2250.9|2252.6|2252.3|2252.9|2252.6|2251|2250.7|167
1625706000000|2021-07-08 01:00:00|2252.5|2252.2|2251.8|2251.5|2252.6|2252.3|2251.6|2251.3|72
1625706300000|2021-07-08 01:05:00|2251.9|2251.6|2251.6|2251.3|2252|2251.7|2250.7|2250.4|68
1625706600000|2021-07-08 01:10:00|2251.5|2251.2|2251|2250.7|2251.7|2251.4|2250.8|2250.5|35
1625706900000|2021-07-08 01:15:00|2250.9|2250.6|2250.6|2250.3|2251|2250.7|2250|2249.7|27
1625707200000|2021-07-08 01:20:00|2250.5|2250.2|2251.2|2250.9|2251.5|2251.2|2250.2|2249.9|6
1625707500000|2021-07-08 01:25:00|2251.3|2251|2250.7|2250.4|2252|2251.7|2250.6|2250.3|18
1625707800000|2021-07-08 01:30:00|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2249.7|2249.4|44
1625708100000|2021-07-08 01:35:00|2250.3|2250|2250.6|2250.3|2250.9|2250.6|2249.8|2249.5|23
1625708400000|2021-07-08 01:40:00|2250.5|2250.2|2250.5|2250.2|2251.1|2250.8|2250.4|2250.1|21
1625708700000|2021-07-08 01:45:00|2250.4|2250.1|2248.7|2248.4|2250.4|2250.1|2248.7|2248.4|109
1625709000000|2021-07-08 01:50:00|2248.6|2248.3|2247|2246.7|2248.6|2248.3|2246.9|2246.6|143
1625709300000|2021-07-08 01:55:00|2246.9|2246.6|2247|2246.7|2247.3|2247|2246.8|2246.5|49
1625709600000|2021-07-08 02:00:00|2246.9|2246.6|2248.8|2248.5|2248.8|2248.5|2246.9|2246.6|47
1625709900000|2021-07-08 02:05:00|2248.7|2248.4|2249.3|2249|2249.4|2249.1|2248.4|2248.1|27
1625710200000|2021-07-08 02:10:00|2249.4|2249.1|2249.2|2248.9|2249.6|2249.3|2248.8|2248.5|45
1625710500000|2021-07-08 02:15:00|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2248.8|2248.5|19
1625710800000|2021-07-08 02:20:00|2249.3|2249|2247.6|2247.3|2249.9|2249.6|2247.5|2247.2|39
1625711100000|2021-07-08 02:25:00|2247.7|2247.4|2247.4|2247.1|2248.6|2248.3|2247.2|2246.9|22
1625711400000|2021-07-08 02:30:00|2247.3|2247|2246.3|2246|2247.7|2247.4|2246.3|2246|46
1625711700000|2021-07-08 02:35:00|2246.2|2245.9|2244.6|2244.3|2246.2|2245.9|2244.4|2244.1|142
1625712000000|2021-07-08 02:40:00|2244.7|2244.4|2244|2243.7|2244.7|2244.4|2243.6|2243.3|143
1625712300000|2021-07-08 02:45:00|2243.9|2243.6|2245.6|2245.3|2245.6|2245.3|2243.9|2243.6|44
1625712600000|2021-07-08 02:50:00|2245.5|2245.2|2246.3|2246|2246.5|2246.2|2245.5|2245.2|25
1625712900000|2021-07-08 02:55:00|2246.2|2245.9|2246.2|2245.9|2246.6|2246.3|2245.8|2245.5|39
1625713200000|2021-07-08 03:00:00|2246.3|2246|2245.8|2245.5|2246.4|2246.1|2245.2|2244.9|23
1625713500000|2021-07-08 03:05:00|2245.7|2245.4|2246.1|2245.8|2246.2|2245.9|2245.6|2245.3|5
1625713800000|2021-07-08 03:10:00|2246|2245.7|2245.7|2245.4|2246.4|2246.1|2245.6|2245.3|46
1625714100000|2021-07-08 03:15:00|2245.5|2245.2|2245|2244.7|2245.6|2245.3|2244.6|2244.3|49
1625714400000|2021-07-08 03:20:00|2244.9|2244.6|2244|2243.7|2245.4|2245.1|2243.8|2243.5|40
1625714700000|2021-07-08 03:25:00|2244.1|2243.8|2244.8|2244.5|2244.9|2244.6|2243.8|2243.5|25
1625715000000|2021-07-08 03:30:00|2244.6|2244.3|2245|2244.7|2245.2|2244.9|2244.1|2243.8|23
1625715300000|2021-07-08 03:35:00|2245.1|2244.8|2245.2|2244.9|2245.7|2245.4|2245|2244.7|22
1625715600000|2021-07-08 03:40:00|2245.3|2245|2244.1|2243.8|2245.5|2245.2|2244|2243.7|50
1625715900000|2021-07-08 03:45:00|2244|2243.7|2244.5|2244.2|2244.6|2244.3|2243.9|2243.6|26
1625716200000|2021-07-08 03:50:00|2244.6|2244.3|2245.2|2244.9|2245.3|2245|2244.5|2244.2|41
1625716500000|2021-07-08 03:55:00|2245.5|2245.2|2245.2|2244.9|2245.8|2245.5|2245|2244.7|38
1625716800000|2021-07-08 04:00:00|2245.3|2245|2246|2245.7|2246.5|2246.2|2245|2244.7|42
1625717100000|2021-07-08 04:05:00|2246.1|2245.8|2245.9|2245.6|2246.2|2245.9|2245.7|2245.4|31
1625717400000|2021-07-08 04:10:00|2245.8|2245.5|2245.5|2245.2|2246.3|2246|2245.4|2245.1|25
1625717700000|2021-07-08 04:15:00|2245.4|2245.1|2245.2|2244.9|2245.6|2245.3|2244.7|2244.4|32
1625718000000|2021-07-08 04:20:00|2245.3|2245|2245.6|2245.3|2245.8|2245.5|2245.3|2245|10
1625718300000|2021-07-08 04:25:00|2245.8|2245.5|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|13
1625718600000|2021-07-08 04:30:00|2246.1|2245.8|2246.5|2246.2|2246.8|2246.5|2246|2245.7|60
1625718900000|2021-07-08 04:35:00|2246.6|2246.3|2246.4|2246.1|2246.7|2246.4|2246.2|2245.9|6
1625719200000|2021-07-08 04:40:00|2246.3|2246|2245.9|2245.6|2246.5|2246.2|2245.7|2245.4|19
1625719500000|2021-07-08 04:45:00|2245.8|2245.5|2245.4|2245.1|2245.9|2245.6|2245.4|2245.1|8
1625719800000|2021-07-08 04:50:00|2245.5|2245.2|2246.2|2245.9|2246.5|2246.2|2245.4|2245.1|19
1625720100000|2021-07-08 04:55:00|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|5
1625720400000|2021-07-08 05:00:00|2245.9|2245.6|2245.4|2245.1|2246|2245.7|2245.2|2244.9|12
1625720700000|2021-07-08 05:05:00|2245.3|2245|2244.6|2244.3|2245.5|2245.2|2244.5|2244.2|39
1625721000000|2021-07-08 05:10:00|2244.5|2244.2|2244.5|2244.2|2245.1|2244.8|2244.4|2244.1|29
1625721300000|2021-07-08 05:15:00|2244.6|2244.3|2245.5|2245.2|2245.5|2245.2|2244.5|2244.2|13
1625721600000|2021-07-08 05:20:00|2245.6|2245.3|2245.1|2244.8|2246|2245.7|2245|2244.7|30
1625721900000|2021-07-08 05:25:00|2245.2|2244.9|2246.1|2245.8|2246.2|2245.9|2245.2|2244.9|13
1625722200000|2021-07-08 05:30:00|2245.9|2245.6|2245|2244.7|2245.9|2245.6|2244.9|2244.6|25
1625722500000|2021-07-08 05:35:00|2245.1|2244.8|2244.6|2244.3|2245.1|2244.8|2244.2|2243.9|48
1625722800000|2021-07-08 05:40:00|2244.5|2244.2|2242.9|2242.6|2244.8|2244.5|2242.8|2242.5|127
1625723100000|2021-07-08 05:45:00|2242.8|2242.5|2243.1|2242.8|2243.9|2243.6|2242.7|2242.4|40
1625723400000|2021-07-08 05:50:00|2243.2|2242.9|2242.6|2242.3|2243.5|2243.2|2241.7|2241.4|184
1625723700000|2021-07-08 05:55:00|2242.5|2242.2|2242.5|2242.2|2243.7|2243.4|2242.4|2242.1|41
1625724000000|2021-07-08 06:00:00|2242.1|2241.8|2243.5|2243.2|2243.6|2243.3|2241|2240.7|88
1625724300000|2021-07-08 06:05:00|2243.4|2243.1|2241.6|2241.3|2243.7|2243.4|2241.6|2241.3|40
1625724600000|2021-07-08 06:10:00|2241.7|2241.4|2237.5|2237.2|2241.7|2241.4|2237.4|2237.1|330
1625724900000|2021-07-08 06:15:00|2237.4|2237.1|2238.2|2237.9|2239.2|2238.9|2237.2|2236.9|109
1625725200000|2021-07-08 06:20:00|2238.1|2237.8|2238.6|2238.3|2238.6|2238.3|2237.1|2236.8|84
1625725500000|2021-07-08 06:25:00|2238.7|2238.4|2237.8|2237.5|2239.4|2239.1|2237.8|2237.5|73
1625725800000|2021-07-08 06:30:00|2237.7|2237.4|2236.7|2236.4|2237.7|2237.4|2236.7|2236.4|150
1625726100000|2021-07-08 06:35:00|2236.8|2236.5|2234.6|2234.3|2237|2236.7|2234.4|2234.1|194
1625726400000|2021-07-08 06:40:00|2234.7|2234.4|2232.8|2232.5|2235|2234.7|2232.7|2232.4|318
1625726700000|2021-07-08 06:45:00|2232.7|2232.4|2229.9|2229.6|2233|2232.7|2228.9|2228.6|631
1625727000000|2021-07-08 06:50:00|2230|2229.7|2229.6|2229.3|2230.3|2230|2229.3|2229|94
1625727300000|2021-07-08 06:55:00|2229.7|2229.4|2226.8|2226.5|2230.1|2229.8|2226.6|2226.3|447
1625727600000|2021-07-08 07:00:00|2226.7|2226.4|2224.3|2224|2228.5|2228.2|2224.3|2224|497
1625727900000|2021-07-08 07:05:00|2224.2|2223.9|2226.6|2226.3|2226.7|2226.4|2222.6|2222.3|412
1625728200000|2021-07-08 07:10:00|2226.5|2226.2|2228.3|2228|2229.6|2229.3|2225.2|2224.9|238
1625728500000|2021-07-08 07:15:00|2228.4|2228.1|2225|2224.7|2228.4|2228.1|2224.2|2223.9|203
1625728800000|2021-07-08 07:20:00|2225.1|2224.8|2224.9|2224.6|2225.4|2225.1|2221.4|2221.1|453
1625729100000|2021-07-08 07:25:00|2225|2224.7|2226.1|2225.8|2227.2|2226.9|2224|2223.7|355
1625729400000|2021-07-08 07:30:00|2226|2225.7|2224.2|2223.9|2226.1|2225.8|2221.5|2221.2|180
1625729700000|2021-07-08 07:35:00|2224.3|2224|2224.5|2224.2|2225|2224.7|2222.3|2222|187
1625730000000|2021-07-08 07:40:00|2224.4|2224.1|2221.1|2220.8|2224.5|2224.2|2220.1|2219.8|361
1625730300000|2021-07-08 07:45:00|2220.9|2220.6|2218.5|2218.2|2221.3|2221|2216.7|2216.4|567
1625730600000|2021-07-08 07:50:00|2218.6|2218.3|2218.6|2218.3|2218.7|2218.4|2214.8|2214.5|373
1625730900000|2021-07-08 07:55:00|2218.7|2218.4|2221.5|2221.2|2221.7|2221.4|2218.1|2217.8|194
1625731200000|2021-07-08 08:00:00|2222.1|2221.8|2217.8|2217.5|2222.1|2221.8|2217.6|2217.3|338
1625731500000|2021-07-08 08:05:00|2217.7|2217.4|2220.8|2220.5|2222|2221.7|2217.3|2217|175
1625731800000|2021-07-08 08:10:00|2220.9|2220.6|2223.2|2222.9|2223.3|2223|2218.9|2218.6|170
1625732100000|2021-07-08 08:15:00|2223.4|2223.1|2225|2224.7|2225.8|2225.5|2221.8|2221.5|185
1625732400000|2021-07-08 08:20:00|2224.9|2224.6|2220.5|2220.2|2225.4|2225.1|2219.4|2219.1|293
1625732700000|2021-07-08 08:25:00|2220.6|2220.3|2217.4|2217.1|2220.9|2220.6|2214.9|2214.6|525
1625733000000|2021-07-08 08:30:00|2217.3|2217|2214.8|2214.5|2217.7|2217.4|2214.7|2214.4|294
1625733300000|2021-07-08 08:35:00|2214.9|2214.6|2216.5|2216.2|2216.7|2216.4|2213.6|2213.3|220
1625733600000|2021-07-08 08:40:00|2216.6|2216.3|2217.1|2216.8|2217.3|2217|2214.7|2214.4|187
1625733900000|2021-07-08 08:45:00|2217|2216.7|2219.6|2219.3|2219.8|2219.5|2215.7|2215.4|324
1625734200000|2021-07-08 08:50:00|2219.7|2219.4|2218.9|2218.6|2220.1|2219.8|2218.5|2218.2|102
1625734500000|2021-07-08 08:55:00|2219|2218.7|2221.1|2220.8|2222|2221.7|2218.7|2218.4|162
1625734800000|2021-07-08 09:00:00|2221.3|2221|2219.8|2219.5|2222.2|2221.9|2218.7|2218.4|195
1625735100000|2021-07-08 09:05:00|2219.9|2219.6|2216|2215.7|2220.5|2220.2|2215.7|2215.4|291
1625735400000|2021-07-08 09:10:00|2215.9|2215.6|2218.1|2217.8|2218.2|2217.9|2214.3|2214|164
1625735700000|2021-07-08 09:15:00|2217.9|2217.6|2217.1|2216.8|2218.6|2218.3|2217|2216.7|127
1625736000000|2021-07-08 09:20:00|2216.9|2216.6|2214.8|2214.5|2217.3|2217|2211.4|2211.1|522
1625736300000|2021-07-08 09:25:00|2214.5|2214.2|2219.4|2219.1|2219.6|2219.3|2214.3|2214|372
1625736600000|2021-07-08 09:30:00|2219.5|2219.2|2221.3|2221|2221.9|2221.6|2219.4|2219.1|145
1625736900000|2021-07-08 09:35:00|2221.5|2221.2|2220.7|2220.4|2221.8|2221.5|2220.5|2220.2|130
1625737200000|2021-07-08 09:40:00|2220.8|2220.5|2221.4|2221.1|2223.1|2222.8|2220.7|2220.4|176
1625737500000|2021-07-08 09:45:00|2221.5|2221.2|2222.6|2222.3|2223|2222.7|2221|2220.7|132
1625737800000|2021-07-08 09:50:00|2222.7|2222.4|2220.4|2220.1|2223|2222.7|2220.1|2219.8|93
1625738100000|2021-07-08 09:55:00|2220.3|2220|2217.3|2217|2220.4|2220.1|2216.4|2216.1|219
1625738400000|2021-07-08 10:00:00|2217.2|2216.9|2215.6|2215.3|2217.2|2216.9|2212.7|2212.4|604
1625738700000|2021-07-08 10:05:00|2215.5|2215.2|2212.2|2211.9|2215.7|2215.4|2212|2211.7|500
1625739000000|2021-07-08 10:10:00|2212.1|2211.8|2212.1|2211.8|2214.5|2214.2|2209.7|2209.4|438
1625739300000|2021-07-08 10:15:00|2212.2|2211.9|2211.5|2211.2|2212.6|2212.3|2208|2207.7|542
1625739600000|2021-07-08 10:20:00|2211|2210.7|2211.3|2211|2211.8|2211.5|2207.1|2206.8|450
1625739900000|2021-07-08 10:25:00|2211.1|2210.8|2210.9|2210.6|2212.7|2212.4|2210.4|2210.1|272
1625740200000|2021-07-08 10:30:00|2210.7|2210.4|2212.7|2212.4|2213.8|2213.5|2209.1|2208.8|241
1625740500000|2021-07-08 10:35:00|2212.8|2212.5|2213.5|2213.2|2214.4|2214.1|2212.8|2212.5|123
1625740800000|2021-07-08 10:40:00|2213.6|2213.3|2210.5|2210.2|2213.6|2213.3|2209.7|2209.4|136
1625741100000|2021-07-08 10:45:00|2210.6|2210.3|2213|2212.7|2214.1|2213.8|2209.8|2209.5|135
1625741400000|2021-07-08 10:50:00|2212.9|2212.6|2214.2|2213.9|2215.9|2215.6|2211.4|2211.1|213
1625741700000|2021-07-08 10:55:00|2214.3|2214|2215.5|2215.2|2215.6|2215.3|2211.7|2211.4|173
1625742000000|2021-07-08 11:00:00|2215.4|2215.1|2213.6|2213.3|2217.5|2217.2|2213.1|2212.8|433
1625742300000|2021-07-08 11:05:00|2213.5|2213.2|2214|2213.7|2214.9|2214.6|2211.8|2211.5|268
1625742600000|2021-07-08 11:10:00|2213.9|2213.6|2212.6|2212.3|2214.7|2214.4|2209.8|2209.5|317
1625742900000|2021-07-08 11:15:00|2212.5|2212.2|2212.1|2211.8|2214.2|2213.9|2211.4|2211.1|246
1625743200000|2021-07-08 11:20:00|2212.2|2211.9|2213|2212.7|2213.8|2213.5|2211.3|2211|226
1625743500000|2021-07-08 11:25:00|2212.9|2212.6|2212.8|2212.5|2213.6|2213.3|2211.2|2210.9|187
1625743800000|2021-07-08 11:30:00|2212.9|2212.6|2211|2210.7|2213.1|2212.8|2208.2|2207.9|507
1625744100000|2021-07-08 11:35:00|2210.9|2210.6|2211.2|2210.9|2212|2211.7|2209.3|2209|203
1625744400000|2021-07-08 11:40:00|2211.3|2211|2211.3|2211|2211.6|2211.3|2209.6|2209.3|142
1625744700000|2021-07-08 11:45:00|2211.4|2211.1|2211.3|2211|2212.2|2211.9|2208.6|2208.3|227
1625745000000|2021-07-08 11:50:00|2211.2|2210.9|2211|2210.7|2211.7|2211.4|2209.8|2209.5|246
1625745300000|2021-07-08 11:55:00|2210.9|2210.6|2211.2|2210.9|2212|2211.7|2209.6|2209.3|346
1625745600000|2021-07-08 12:00:00|2211.3|2211|2207.8|2207.5|2211.6|2211.3|2207.8|2207.5|353
1625745900000|2021-07-08 12:05:00|2207.9|2207.6|2205.2|2204.9|2207.9|2207.6|2204.9|2204.6|624
1625746200000|2021-07-08 12:10:00|2205.3|2205|2206.4|2206.1|2206.8|2206.5|2202.1|2201.8|1098
1625746500000|2021-07-08 12:15:00|2206.5|2206.2|2210.4|2210.1|2210.9|2210.6|2205.6|2205.3|745
1625746800000|2021-07-08 12:20:00|2210.2|2209.9|2212.4|2212.1|2212.5|2212.2|2209.3|2209|625
1625747100000|2021-07-08 12:25:00|2212.5|2212.2|2211.3|2211|2212.5|2212.2|2210.1|2209.8|405
1625747400000|2021-07-08 12:30:00|2211.4|2211.1|2207.4|2207.1|2212.4|2212.1|2207|2206.7|602
1625747700000|2021-07-08 12:35:00|2207.3|2207|2210.4|2210.1|2210.4|2210.1|2206.9|2206.6|578
1625748000000|2021-07-08 12:40:00|2210.3|2210|2210.3|2210|2211|2210.7|2208.9|2208.6|367
1625748300000|2021-07-08 12:45:00|2210.2|2209.9|2210.8|2210.5|2210.9|2210.6|2208.4|2208.1|365
1625748600000|2021-07-08 12:50:00|2210.7|2210.4|2208.1|2207.8|2210.7|2210.4|2207.1|2206.8|454
1625748900000|2021-07-08 12:55:00|2208.2|2207.9|2204|2203.7|2208.2|2207.9|2203.1|2202.8|751
1625749200000|2021-07-08 13:00:00|2204.1|2203.8|2205.8|2205.5|2206|2205.7|2203.1|2202.8|476
1625749500000|2021-07-08 13:05:00|2205.9|2205.6|2202.9|2202.6|2205.9|2205.6|2200.6|2200.3|1239
1625749800000|2021-07-08 13:10:00|2202.8|2202.5|2203.2|2202.9|2204.7|2204.4|2201.6|2201.3|551
1625750100000|2021-07-08 13:15:00|2203.3|2203|2203.9|2203.6|2204.1|2203.8|2201.7|2201.4|593
1625750400000|2021-07-08 13:20:00|2204|2203.7|2202.1|2201.8|2205.2|2204.9|2201.9|2201.6|767
1625750700000|2021-07-08 13:25:00|2202.2|2201.9|2207.3|2207|2207.4|2207.1|2202|2201.7|1223
1625751000000|2021-07-08 13:30:00|2207.1|2206.8|2209.3|2209|2212.5|2212.2|2202.5|2202.2|9181
1625751300000|2021-07-08 13:35:00|2209.2|2208.9|2203.3|2203|2211.6|2211.3|2200.6|2200.3|4958
1625751600000|2021-07-08 13:40:00|2203.6|2203.3|2197.2|2196.9|2204.8|2204.5|2195.9|2195.6|5065
1625751900000|2021-07-08 13:45:00|2197.3|2197|2194.9|2194.6|2197.3|2197|2192.3|2192|4715
1625752200000|2021-07-08 13:50:00|2194.6|2194.3|2202.8|2202.5|2203|2202.7|2193.2|2192.9|4824
1625752500000|2021-07-08 13:55:00|2203.1|2202.8|2210|2209.7|2210|2209.7|2199.2|2198.9|4877
1625752800000|2021-07-08 14:00:00|2209.9|2209.6|2210.5|2210.2|2210.6|2210.3|2199.8|2199.5|5183
1625753100000|2021-07-08 14:05:00|2210.6|2210.3|2215.5|2215.2|2219.8|2219.5|2208.3|2208|5262
1625753400000|2021-07-08 14:10:00|2215.2|2214.9|2215.1|2214.8|2220.4|2220.1|2213.8|2213.5|3523
1625753700000|2021-07-08 14:15:00|2215.2|2214.9|2214.2|2213.9|2218.1|2217.8|2213.7|2213.4|2725
1625754000000|2021-07-08 14:20:00|2214.1|2213.8|2209.7|2209.4|2214.8|2214.5|2206|2205.7|3003
1625754300000|2021-07-08 14:25:00|2209.8|2209.5|2222.8|2222.5|2223|2222.7|2208.6|2208.3|3810
1625754600000|2021-07-08 14:30:00|2222.9|2222.6|2219.8|2219.5|2223.5|2223.2|2217.4|2217.1|3132
1625754900000|2021-07-08 14:35:00|2219.9|2219.6|2218|2217.7|2221.1|2220.8|2214.8|2214.5|2615
1625755200000|2021-07-08 14:40:00|2218.1|2217.8|2225|2224.7|2225.6|2225.3|2216.6|2216.3|2864
1625755500000|2021-07-08 14:45:00|2224.6|2224.3|2216.6|2216.3|2225.6|2225.3|2215.9|2215.6|2063
1625755800000|2021-07-08 14:50:00|2217|2216.7|2223.9|2223.6|2224.8|2224.5|2215.5|2215.2|2118
1625756100000|2021-07-08 14:55:00|2223.3|2223|2217|2216.7|2223.7|2223.4|2216.8|2216.5|1835
1625756400000|2021-07-08 15:00:00|2217.4|2217.1|2223.9|2223.6|2223.9|2223.6|2216.7|2216.4|1700
1625756700000|2021-07-08 15:05:00|2224.1|2223.8|2230.5|2230.2|2231.3|2231|2223.8|2223.5|2999
1625757000000|2021-07-08 15:10:00|2230.7|2230.4|2231.2|2230.9|2232.4|2232.1|2229.6|2229.3|2507
1625757300000|2021-07-08 15:15:00|2231|2230.7|2228.7|2228.4|2231.1|2230.8|2226.6|2226.3|1921
1625757600000|2021-07-08 15:20:00|2228.6|2228.3|2228.1|2227.8|2230.7|2230.4|2227.2|2226.9|1560
1625757900000|2021-07-08 15:25:00|2228|2227.7|2231.2|2230.9|2232.4|2232.1|2226.9|2226.6|1803
1625758200000|2021-07-08 15:30:00|2231.1|2230.8|2231.2|2230.9|2233.2|2232.9|2227.8|2227.5|2032
1625758500000|2021-07-08 15:35:00|2231.1|2230.8|2236.4|2236.1|2236.6|2236.3|2230|2229.7|1957
1625758800000|2021-07-08 15:40:00|2236.3|2236|2236|2235.7|2238.2|2237.9|2235.3|2235|2217
1625759100000|2021-07-08 15:45:00|2236.2|2235.9|2242|2241.7|2242.2|2241.9|2235.7|2235.4|2293
1625759400000|2021-07-08 15:50:00|2241.8|2241.5|2245.1|2244.8|2245.2|2244.9|2241.1|2240.8|2053
1625759700000|2021-07-08 15:55:00|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2241.4|2241.1|2105
1625760000000|2021-07-08 16:00:00|2244.7|2244.4|2246.9|2246.6|2246.9|2246.6|2243.2|2242.9|1791
1625760300000|2021-07-08 16:05:00|2246.7|2246.4|2249.1|2248.8|2249.3|2249|2246.3|2246|1796
1625760600000|2021-07-08 16:10:00|2249|2248.7|2244.7|2244.4|2249.3|2249|2244.6|2244.3|1948
1625760900000|2021-07-08 16:15:00|2244.8|2244.5|2242.6|2242.3|2245.8|2245.5|2240.3|2240|1860
1625761200000|2021-07-08 16:20:00|2242.4|2242.1|2240.6|2240.3|2243.4|2243.1|2240.4|2240.1|965
1625761500000|2021-07-08 16:25:00|2240.7|2240.4|2246.5|2246.2|2247|2246.7|2240.3|2240|1078
1625761800000|2021-07-08 16:30:00|2246.7|2246.4|2247.2|2246.9|2249.9|2249.6|2245.1|2244.8|1873
1625762100000|2021-07-08 16:35:00|2247.1|2246.8|2252.2|2251.9|2252.2|2251.9|2246.6|2246.3|1417
1625762400000|2021-07-08 16:40:00|2252|2251.7|2254|2253.7|2254.6|2254.3|2249.9|2249.6|1956
1625762700000|2021-07-08 16:45:00|2254.1|2253.8|2248.6|2248.3|2254.2|2253.9|2248.3|2248|1524
1625763000000|2021-07-08 16:50:00|2248.5|2248.2|2246.5|2246.2|2249.4|2249.1|2245.7|2245.4|968
1625763300000|2021-07-08 16:55:00|2246.3|2246|2245.8|2245.5|2247.4|2247.1|2244.3|2244|1040
1625763600000|2021-07-08 17:00:00|2245.9|2245.6|2242.7|2242.4|2246.7|2246.4|2242.7|2242.4|1051
1625763900000|2021-07-08 17:05:00|2242.6|2242.3|2242.1|2241.8|2245.4|2245.1|2242.1|2241.8|822
1625764200000|2021-07-08 17:10:00|2242|2241.7|2239.3|2239|2242.7|2242.4|2238.7|2238.4|1642
1625764500000|2021-07-08 17:15:00|2239.2|2238.9|2238.4|2238.1|2240|2239.7|2237.8|2237.5|1080
1625764800000|2021-07-08 17:20:00|2238.3|2238|2237.5|2237.2|2238.9|2238.6|2237.1|2236.8|1071
1625765100000|2021-07-08 17:25:00|2237.7|2237.4|2244.3|2244|2244.3|2244|2237.7|2237.4|1868
1625765400000|2021-07-08 17:30:00|2243.9|2243.6|2243.5|2243.2|2244.7|2244.4|2241.8|2241.5|1069
1625765700000|2021-07-08 17:35:00|2243.4|2243.1|2243.1|2242.8|2243.9|2243.6|2241.4|2241.1|694
1625766000000|2021-07-08 17:40:00|2242.9|2242.6|2241|2240.7|2243.3|2243|2240.2|2239.9|898
1625766300000|2021-07-08 17:45:00|2241.1|2240.8|2236.2|2235.9|2241.1|2240.8|2235.7|2235.4|1397
1625766600000|2021-07-08 17:50:00|2236.5|2236.2|2235.4|2235.1|2237.5|2237.2|2234.5|2234.2|1144
1625766900000|2021-07-08 17:55:00|2235.5|2235.2|2236.6|2236.3|2237.4|2237.1|2234.3|2234|878
1625767200000|2021-07-08 18:00:00|2236.7|2236.4|2236.4|2236.1|2237.3|2237|2235.2|2234.9|1043
1625767500000|2021-07-08 18:05:00|2236.2|2235.9|2232.5|2232.2|2236.6|2236.3|2232.1|2231.8|1109
1625767800000|2021-07-08 18:10:00|2232.7|2232.4|2236.5|2236.2|2236.6|2236.3|2232.4|2232.1|1150
1625768100000|2021-07-08 18:15:00|2236.7|2236.4|2230|2229.7|2238|2237.7|2229.4|2229.1|1578
1625768400000|2021-07-08 18:20:00|2230.1|2229.8|2227.7|2227.4|2230.9|2230.6|2227.6|2227.3|935
1625768700000|2021-07-08 18:25:00|2227.8|2227.5|2228.3|2228|2230.9|2230.6|2226.7|2226.4|1526
1625769000000|2021-07-08 18:30:00|2227.9|2227.6|2228.1|2227.8|2228.4|2228.1|2225.8|2225.5|1253
1625769300000|2021-07-08 18:35:00|2228.2|2227.9|2227.1|2226.8|2228.2|2227.9|2225.1|2224.8|1415
1625769600000|2021-07-08 18:40:00|2227|2226.7|2225|2224.7|2227.4|2227.1|2224.5|2224.2|1609
1625769900000|2021-07-08 18:45:00|2224.9|2224.6|2223.7|2223.4|2225.4|2225.1|2222.2|2221.9|1694
1625770200000|2021-07-08 18:50:00|2224|2223.7|2223.8|2223.5|2225.4|2225.1|2222.5|2222.2|1227
1625770500000|2021-07-08 18:55:00|2223.7|2223.4|2227.1|2226.8|2228|2227.7|2223.5|2223.2|1315
1625770800000|2021-07-08 19:00:00|2227.2|2226.9|2230.5|2230.2|2230.9|2230.6|2226.7|2226.4|1500
1625771100000|2021-07-08 19:05:00|2230.6|2230.3|2229.1|2228.8|2231.3|2231|2228|2227.7|1384
1625771400000|2021-07-08 19:10:00|2229.4|2229.1|2226.2|2225.9|2230.2|2229.9|2226.1|2225.8|838
1625771700000|2021-07-08 19:15:00|2226.3|2226|2226.3|2226|2226.7|2226.4|2223.7|2223.4|1270
1625772000000|2021-07-08 19:20:00|2226.2|2225.9|2229.4|2229.1|2229.8|2229.5|2225.8|2225.5|996
1625772300000|2021-07-08 19:25:00|2229.3|2229|2230.4|2230.1|2230.5|2230.2|2227.2|2226.9|775
1625772600000|2021-07-08 19:30:00|2230.3|2230|2230.2|2229.9|2233.3|2233|2229.9|2229.6|1532
1625772900000|2021-07-08 19:35:00|2230|2229.7|2230.3|2230|2232.2|2231.9|2228.8|2228.5|976
1625773200000|2021-07-08 19:40:00|2230.4|2230.1|2225.6|2225.3|2230.4|2230.1|2224.5|2224.2|2943
1625773500000|2021-07-08 19:45:00|2225.4|2225.1|2222.5|2222.2|2226.1|2225.8|2222.5|2222.2|2063
1625773800000|2021-07-08 19:50:00|2222.6|2222.3|2225.8|2225.5|2227.6|2227.3|2220.3|2220|3580
1625774100000|2021-07-08 19:55:00|2226.1|2225.8|2232.9|2232.6|2232.9|2232.6|2224.9|2224.6|8010
1625774400000|2021-07-08 20:00:00|2232.8|2232.5|2229|2228.7|2232.8|2232.5|2229|2228.7|3363
1625774700000|2021-07-08 20:05:00|2229.1|2228.8|2227.5|2227.2|2229.6|2229.3|2226.9|2226.6|1182
1625775000000|2021-07-08 20:10:00|2227.4|2227.1|2227.2|2226.9|2228|2227.7|2226.1|2225.8|1275
1625775300000|2021-07-08 20:15:00|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.4|2226.1|259
1625775600000|2021-07-08 20:20:00|2227.1|2226.8|2227.3|2227|2227.3|2227|2227|2226.7|81
1625775900000|2021-07-08 20:25:00|2227.2|2226.9|2228.4|2228.1|2228.6|2228.3|2227.1|2226.8|205
1625776200000|2021-07-08 20:30:00|2228.1|2227.8|2227.6|2227.3|2228.1|2227.8|2227.3|2227|430
1625776500000|2021-07-08 20:35:00|2227.7|2227.4|2227.2|2226.9|2227.9|2227.6|2226.5|2226.2|124
1625776800000|2021-07-08 20:40:00|2227.7|2227.4|2228.2|2227.9|2228.6|2228.3|2227.3|2227|106
1625777100000|2021-07-08 20:45:00|2228.3|2228|2227.7|2227.4|2228.4|2228.1|2227.4|2227.1|201
1625777400000|2021-07-08 20:50:00|2227.8|2227.5|2228.9|2228.6|2229|2228.7|2227.8|2227.5|236
1625777700000|2021-07-08 20:55:00|2229|2228.7|2229.6|2228.8|2230.2|2229.9|2228.8|2228.5|202
1625778000000|2021-07-08 21:00:00|2229.7|2228.9|2229.6|2228.8|2229.8|2229|2229.6|2228.8|0
1625778300000|2021-07-08 21:05:00|2229.7|2228.9|2229.6|2228.8|2229.7|2228.9|2229.5|2228.7|0
1625778600000|2021-07-08 21:10:00|2229.7|2228.9|2229.6|2228.8|2229.7|2228.9|2229.5|2228.7|0
1625778900000|2021-07-08 21:15:00|2229.7|2228.9|2229.7|2228.9|2229.7|2228.9|2229.6|2228.8|0
1625779200000|2021-07-08 21:20:00|2229.8|2229|2229.8|2229|2229.9|2229.1|2229.8|2229|0
1625779800000|2021-07-08 21:30:00|2229.7|2228.9|2229.7|2228.9|2229.8|2229|2229.7|2228.9|0
1625780100000|2021-07-08 21:35:00|2229.8|2229|2229.8|2229|2229.8|2229|2229.7|2228.9|0
1625780700000|2021-07-08 21:45:00|2229.7|2228.9|2229.7|2228.9|2229.8|2229|2229.7|2228.9|0
1625781000000|2021-07-08 21:50:00|2229.8|2229|2229.8|2229|2229.8|2229|2229.8|2229|0
1625781300000|2021-07-08 21:55:00|2229.7|2228.9|2229.9|2229.1|2230|2229.2|2229.7|2228.9|0
1625781600000|2021-07-08 22:00:00|2229.1|2228.8|2229.8|2229.5|2230.9|2230.6|2228.9|2228.6|228
1625781900000|2021-07-08 22:05:00|2229.9|2229.6|2231.5|2231.2|2231.5|2231.2|2229.7|2229.4|85
1625782200000|2021-07-08 22:10:00|2231.3|2231|2231.5|2231.2|2231.8|2231.5|2231.3|2231|49
1625782500000|2021-07-08 22:15:00|2231.4|2231.1|2232.1|2231.8|2232.1|2231.8|2231.4|2231.1|62
1625782800000|2021-07-08 22:20:00|2232|2231.7|2232.6|2232.3|2232.7|2232.4|2232|2231.7|32
1625783100000|2021-07-08 22:25:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2232.1|2231.8|30
1625783400000|2021-07-08 22:30:00|2232.3|2232|2231|2230.7|2232.3|2232|2231|2230.7|47
1625783700000|2021-07-08 22:35:00|2230.9|2230.6|2230.1|2229.8|2230.9|2230.6|2229.8|2229.5|36
1625784000000|2021-07-08 22:40:00|2230|2229.7|2229|2228.7|2230.1|2229.8|2229|2228.7|30
1625784300000|2021-07-08 22:45:00|2229.1|2228.8|2229.5|2229.2|2229.9|2229.6|2229.1|2228.8|45
1625784600000|2021-07-08 22:50:00|2229.6|2229.3|2230.6|2230.3|2230.6|2230.3|2229.6|2229.3|34
1625784900000|2021-07-08 22:55:00|2230.5|2230.2|2230.4|2230.1|2231.2|2230.9|2230.1|2229.8|41
1625785200000|2021-07-08 23:00:00|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230|2229.7|10
1625785500000|2021-07-08 23:05:00|2230.5|2230.2|2231|2230.7|2231.1|2230.8|2230.5|2230.2|16
1625785800000|2021-07-08 23:10:00|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2230.7|2230.4|24
1625786100000|2021-07-08 23:15:00|2231.4|2231.1|2232|2231.7|2232.1|2231.8|2230.8|2230.5|70
1625786400000|2021-07-08 23:20:00|2231.9|2231.6|2232.4|2232.1|2232.5|2232.2|2231.8|2231.5|27
1625786700000|2021-07-08 23:25:00|2232.3|2232|2233.1|2232.8|2233.3|2233|2232.2|2231.9|37
1625787000000|2021-07-08 23:30:00|2233|2232.7|2232.2|2231.9|2233.3|2233|2231.8|2231.5|44
1625787300000|2021-07-08 23:35:00|2232.1|2231.8|2233.4|2233.1|2233.5|2233.2|2232|2231.7|28
1625787600000|2021-07-08 23:40:00|2233.2|2232.9|2233.1|2232.8|2233.4|2233.1|2231.7|2231.4|78
1625787900000|2021-07-08 23:45:00|2233.2|2232.9|2232.9|2232.6|2233.6|2233.3|2232.2|2231.9|39
1625788200000|2021-07-08 23:50:00|2232.8|2232.5|2232|2231.7|2233.4|2233.1|2231.7|2231.4|15
1625788500000|2021-07-08 23:55:00|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231|2230.7|150
1625788800000|2021-07-09 00:00:00|2232.3|2232|2235.3|2235|2236|2235.7|2231.5|2231.2|194
1625789100000|2021-07-09 00:05:00|2235.4|2235.1|2238.3|2238|2238.5|2238.2|2235.4|2235.1|132
1625789400000|2021-07-09 00:10:00|2238.2|2237.9|2236.8|2236.5|2238.3|2238|2236.5|2236.2|79
1625789700000|2021-07-09 00:15:00|2236.7|2236.4|2236.7|2236.4|2238.3|2238|2235.8|2235.5|153
1625790000000|2021-07-09 00:20:00|2236.6|2236.3|2235.3|2235|2236.9|2236.6|2234.1|2233.8|154
1625790300000|2021-07-09 00:25:00|2235.4|2235.1|2237.5|2237.2|2237.8|2237.5|2234.6|2234.3|171
1625790600000|2021-07-09 00:30:00|2237.4|2237.1|2235.6|2235.3|2237.4|2237.1|2235.6|2235.3|145
1625790900000|2021-07-09 00:35:00|2235.7|2235.4|2235.5|2235.2|2235.9|2235.6|2234.2|2233.9|164
1625791200000|2021-07-09 00:40:00|2235.4|2235.1|2235.6|2235.3|2236.4|2236.1|2235.2|2234.9|152
1625791500000|2021-07-09 00:45:00|2235.5|2235.2|2234.1|2233.8|2235.7|2235.4|2233.6|2233.3|141
1625791800000|2021-07-09 00:50:00|2234.2|2233.9|2235.8|2235.5|2236.4|2236.1|2234.1|2233.8|130
1625792100000|2021-07-09 00:55:00|2235.7|2235.4|2233.5|2233.2|2236.1|2235.8|2233.4|2233.1|109
1625792400000|2021-07-09 01:00:00|2233.3|2233|2232.5|2232.2|2233.6|2233.3|2232|2231.7|92
1625792700000|2021-07-09 01:05:00|2232.6|2232.3|2231.8|2231.5|2232.6|2232.3|2230.1|2229.8|106
1625793000000|2021-07-09 01:10:00|2231.6|2231.3|2230.3|2230|2232.3|2232|2230.3|2230|135
1625793300000|2021-07-09 01:15:00|2230|2229.7|2228.5|2228.2|2230.8|2230.5|2228|2227.7|153
1625793600000|2021-07-09 01:20:00|2228.3|2228|2228.8|2228.5|2229|2228.7|2227.3|2227|152
1625793900000|2021-07-09 01:25:00|2228.7|2228.4|2230|2229.7|2230.6|2230.3|2228.2|2227.9|102
1625794200000|2021-07-09 01:30:00|2229.9|2229.6|2232.1|2231.8|2232.1|2231.8|2229.5|2229.2|91
1625794500000|2021-07-09 01:35:00|2231.9|2231.6|2228.3|2228|2232.1|2231.8|2228.1|2227.8|87
1625794800000|2021-07-09 01:40:00|2228.4|2228.1|2225.7|2225.4|2228.5|2228.2|2225.4|2225.1|226
1625795100000|2021-07-09 01:45:00|2225.8|2225.5|2225.4|2225.1|2226.7|2226.4|2225.2|2224.9|77
1625795400000|2021-07-09 01:50:00|2225.3|2225|2225|2224.7|2226.1|2225.8|2224.8|2224.5|106
1625795700000|2021-07-09 01:55:00|2224.9|2224.6|2224.6|2224.3|2225.1|2224.8|2223.4|2223.1|80
1625796000000|2021-07-09 02:00:00|2224.7|2224.4|2221.5|2221.2|2225.4|2225.1|2221.4|2221.1|197
1625796300000|2021-07-09 02:05:00|2221.6|2221.3|2220.9|2220.6|2221.6|2221.3|2218.7|2218.4|436
1625796600000|2021-07-09 02:10:00|2221.1|2220.8|2223.5|2223.2|2223.6|2223.3|2220.1|2219.8|226
1625796900000|2021-07-09 02:15:00|2223.4|2223.1|2223|2222.7|2223.4|2223.1|2222.2|2221.9|137
1625797200000|2021-07-09 02:20:00|2222.9|2222.6|2222|2221.7|2222.9|2222.6|2221.5|2221.2|79
1625797500000|2021-07-09 02:25:00|2222.1|2221.8|2221.8|2221.5|2222.5|2222.2|2220.9|2220.6|51
1625797800000|2021-07-09 02:30:00|2221.7|2221.4|2224.8|2224.5|2225.1|2224.8|2221.6|2221.3|87
1625798100000|2021-07-09 02:35:00|2224.7|2224.4|2225.6|2225.3|2226.1|2225.8|2224.5|2224.2|81
1625798400000|2021-07-09 02:40:00|2225.5|2225.2|2226.5|2226.2|2227.5|2227.2|2225.3|2225|60
1625798700000|2021-07-09 02:45:00|2226.6|2226.3|2226.8|2226.5|2227.3|2227|2225.5|2225.2|27
1625799000000|2021-07-09 02:50:00|2226.9|2226.6|2226.5|2226.2|2227.6|2227.3|2226.1|2225.8|22
1625799300000|2021-07-09 02:55:00|2226.7|2226.4|2227.3|2227|2227.3|2227|2226.2|2225.9|36
1625799600000|2021-07-09 03:00:00|2227.4|2227.1|2228|2227.7|2228|2227.7|2226.4|2226.1|51
1625799900000|2021-07-09 03:05:00|2228.1|2227.8|2231.4|2231.1|2232.4|2232.1|2228.1|2227.8|190
1625800200000|2021-07-09 03:10:00|2231.5|2231.2|2230.9|2230.6|2232|2231.7|2230|2229.7|59
1625800500000|2021-07-09 03:15:00|2231|2230.7|2230|2229.7|2231.1|2230.8|2229.5|2229.2|31
1625800800000|2021-07-09 03:20:00|2229.9|2229.6|2229.8|2229.5|2230.1|2229.8|2229.4|2229.1|17
1625801100000|2021-07-09 03:25:00|2229.9|2229.6|2231.1|2230.8|2231.8|2231.5|2229.9|2229.6|32
1625801400000|2021-07-09 03:30:00|2231.2|2230.9|2231|2230.7|2232|2231.7|2230.8|2230.5|37
1625801700000|2021-07-09 03:35:00|2231.1|2230.8|2232.4|2232.1|2232.7|2232.4|2230.8|2230.5|29
1625802000000|2021-07-09 03:40:00|2232.3|2232|2231.5|2231.2|2232.6|2232.3|2231.1|2230.8|16
1625802300000|2021-07-09 03:45:00|2231.7|2231.4|2230.3|2230|2231.7|2231.4|2229.8|2229.5|31
1625802600000|2021-07-09 03:50:00|2230.2|2229.9|2229.7|2229.4|2230.3|2230|2229.5|2229.2|26
1625802900000|2021-07-09 03:55:00|2229.8|2229.5|2229.3|2229|2230.1|2229.8|2229.3|2229|28
1625803200000|2021-07-09 04:00:00|2229.4|2229.1|2230.5|2230.2|2231.2|2230.9|2229.4|2229.1|37
1625803500000|2021-07-09 04:05:00|2230.4|2230.1|2231.2|2230.9|2231.3|2231|2230.4|2230.1|17
1625803800000|2021-07-09 04:10:00|2231.3|2231|2231.9|2231.6|2232.4|2232.1|2231.3|2231|45
1625804100000|2021-07-09 04:15:00|2231.8|2231.5|2229.6|2229.3|2232.4|2232.1|2229.5|2229.2|29
1625804400000|2021-07-09 04:20:00|2229.5|2229.2|2230.7|2230.4|2230.7|2230.4|2229.1|2228.8|47
1625804700000|2021-07-09 04:25:00|2230.6|2230.3|2231.2|2230.9|2231.7|2231.4|2230.1|2229.8|36
1625805000000|2021-07-09 04:30:00|2231.1|2230.8|2230.5|2230.2|2231.2|2230.9|2229.7|2229.4|16
1625805300000|2021-07-09 04:35:00|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2229.6|2229.3|18
1625805600000|2021-07-09 04:40:00|2230.2|2229.9|2229.7|2229.4|2230.4|2230.1|2229.6|2229.3|4
1625805900000|2021-07-09 04:45:00|2229.9|2229.6|2230|2229.7|2230.1|2229.8|2229.2|2228.9|16
1625806200000|2021-07-09 04:50:00|2230.1|2229.8|2233.2|2232.9|2233.9|2233.6|2230.1|2229.8|81
1625806500000|2021-07-09 04:55:00|2233.1|2232.8|2233.6|2233.3|2234.2|2233.9|2232.8|2232.5|33
1625806800000|2021-07-09 05:00:00|2233.7|2233.4|2235.4|2235.1|2235.5|2235.2|2233.2|2232.9|61
1625807100000|2021-07-09 05:05:00|2235.5|2235.2|2237.4|2237.1|2237.9|2237.6|2235.5|2235.2|130
1625807400000|2021-07-09 05:10:00|2237.6|2237.3|2237|2236.7|2239.7|2239.4|2236.9|2236.6|297
1625807700000|2021-07-09 05:15:00|2237.1|2236.8|2237.2|2236.9|2237.8|2237.5|2235.7|2235.4|129
1625808000000|2021-07-09 05:20:00|2237.1|2236.8|2236.1|2235.8|2237.9|2237.6|2235.7|2235.4|27
1625808300000|2021-07-09 05:25:00|2236|2235.7|2234.8|2234.5|2236.6|2236.3|2234.7|2234.4|85
1625808600000|2021-07-09 05:30:00|2234.7|2234.4|2234.8|2234.5|2236.1|2235.8|2234.2|2233.9|57
1625808900000|2021-07-09 05:35:00|2235|2234.7|2234|2233.7|2235|2234.7|2233.5|2233.2|21
1625809200000|2021-07-09 05:40:00|2233.9|2233.6|2235.9|2235.6|2236|2235.7|2233.9|2233.6|54
1625809500000|2021-07-09 05:45:00|2235.8|2235.5|2236.4|2236.1|2237|2236.7|2234.5|2234.2|81
1625809800000|2021-07-09 05:50:00|2236.5|2236.2|2235.5|2235.2|2236.6|2236.3|2234.2|2233.9|28
1625810100000|2021-07-09 05:55:00|2235.2|2234.9|2236|2235.7|2236.8|2236.5|2234.4|2234.1|32
1625810400000|2021-07-09 06:00:00|2235.9|2235.6|2237.5|2237.2|2237.8|2237.5|2234.9|2234.6|103
1625810700000|2021-07-09 06:05:00|2237.3|2237|2237.8|2237.5|2239.8|2239.5|2237.3|2237|168
1625811000000|2021-07-09 06:10:00|2237.9|2237.6|2239.7|2239.4|2239.8|2239.5|2237.8|2237.5|158
1625811300000|2021-07-09 06:15:00|2239.6|2239.3|2241.2|2240.9|2241.3|2241|2239.2|2238.9|139
1625811600000|2021-07-09 06:20:00|2241.5|2241.2|2243.7|2243.4|2244.1|2243.8|2241.5|2241.2|286
1625811900000|2021-07-09 06:25:00|2243.6|2243.3|2244.1|2243.8|2245.3|2245|2242.8|2242.5|300
1625812200000|2021-07-09 06:30:00|2244.3|2244|2245.9|2245.6|2245.9|2245.6|2244|2243.7|112
1625812500000|2021-07-09 06:35:00|2246|2245.7|2247.1|2246.8|2247.1|2246.8|2246|2245.7|260
1625812800000|2021-07-09 06:40:00|2247.2|2246.9|2246.2|2245.9|2247.6|2247.3|2246.1|2245.8|140
1625813100000|2021-07-09 06:45:00|2246.1|2245.8|2244.6|2244.3|2246.3|2246|2244.5|2244.2|116
1625813400000|2021-07-09 06:50:00|2244.7|2244.4|2244|2243.7|2245.8|2245.5|2244|2243.7|127
1625813700000|2021-07-09 06:55:00|2243.9|2243.6|2244.7|2244.4|2246.4|2246.1|2243.8|2243.5|273
1625814000000|2021-07-09 07:00:00|2244.9|2244.6|2246.9|2246.6|2247.3|2247|2243.8|2243.5|441
1625814300000|2021-07-09 07:05:00|2247.1|2246.8|2247.3|2247|2247.9|2247.6|2246.3|2246|342
1625814600000|2021-07-09 07:10:00|2247.4|2247.1|2247.2|2246.9|2247.8|2247.5|2245.4|2245.1|279
1625814900000|2021-07-09 07:15:00|2247.4|2247.1|2246.5|2246.2|2248.6|2248.3|2246.5|2246.2|309
1625815200000|2021-07-09 07:20:00|2246.4|2246.1|2247.4|2247.1|2248.4|2248.1|2246.2|2245.9|138
1625815500000|2021-07-09 07:25:00|2247.3|2247|2243.4|2243.1|2247.9|2247.6|2243.3|2243|120
1625815800000|2021-07-09 07:30:00|2243.5|2243.2|2244.3|2244|2245.3|2245|2243.2|2242.9|102
1625816100000|2021-07-09 07:35:00|2244.2|2243.9|2246.4|2246.1|2246.9|2246.6|2244.2|2243.9|106
1625816400000|2021-07-09 07:40:00|2246.3|2246|2245.3|2245|2246.7|2246.4|2244.9|2244.6|108
1625816700000|2021-07-09 07:45:00|2245.4|2245.1|2245.8|2245.5|2246.7|2246.4|2244.8|2244.5|116
1625817000000|2021-07-09 07:50:00|2245.9|2245.6|2246|2245.7|2246.9|2246.6|2244.8|2244.5|29
1625817300000|2021-07-09 07:55:00|2245.9|2245.6|2244.6|2244.3|2246.5|2246.2|2243.9|2243.6|49
1625817600000|2021-07-09 08:00:00|2245|2244.7|2246.3|2246|2246.6|2246.3|2244.8|2244.5|113
1625817900000|2021-07-09 08:05:00|2246.4|2246.1|2247.6|2247.3|2248|2247.7|2246.4|2246.1|146
1625818200000|2021-07-09 08:10:00|2247.5|2247.2|2248.9|2248.6|2249.4|2249.1|2247.5|2247.2|384
1625818500000|2021-07-09 08:15:00|2248.8|2248.5|2248.9|2248.6|2249.2|2248.9|2248.4|2248.1|151
1625818800000|2021-07-09 08:20:00|2249|2248.7|2250.3|2250|2250.6|2250.3|2248.9|2248.6|233
1625819100000|2021-07-09 08:25:00|2250.1|2249.8|2249.1|2248.8|2250.4|2250.1|2248.5|2248.2|93
1625819400000|2021-07-09 08:30:00|2249.2|2248.9|2250.5|2250.2|2251.2|2250.9|2248.5|2248.2|230
1625819700000|2021-07-09 08:35:00|2250.7|2250.4|2251.5|2251.2|2251.8|2251.5|2250.3|2250|147
1625820000000|2021-07-09 08:40:00|2251.8|2251.5|2251.3|2251|2252.2|2251.9|2251.2|2250.9|82
1625820300000|2021-07-09 08:45:00|2251.4|2251.1|2250.9|2250.6|2251.7|2251.4|2249.6|2249.3|267
1625820600000|2021-07-09 08:50:00|2250.8|2250.5|2252|2251.7|2252.4|2252.1|2250.7|2250.4|106
1625820900000|2021-07-09 08:55:00|2252.1|2251.8|2251.2|2250.9|2252.5|2252.2|2250.6|2250.3|165
1625821200000|2021-07-09 09:00:00|2251.1|2250.8|2253.8|2253.5|2254.1|2253.8|2251.1|2250.8|224
1625821500000|2021-07-09 09:05:00|2253.7|2253.4|2254.9|2254.6|2255.3|2255|2253.5|2253.2|332
1625821800000|2021-07-09 09:10:00|2255|2254.7|2254|2253.7|2255.5|2255.2|2253.2|2252.9|210
1625822100000|2021-07-09 09:15:00|2254.1|2253.8|2255.4|2255.1|2256.1|2255.8|2254|2253.7|247
1625822400000|2021-07-09 09:20:00|2255.5|2255.2|2256.9|2256.6|2257.1|2256.8|2255.5|2255.2|185
1625822700000|2021-07-09 09:25:00|2256.8|2256.5|2256.5|2256.2|2258.1|2257.8|2256.1|2255.8|192
1625823000000|2021-07-09 09:30:00|2256.6|2256.3|2257.2|2256.9|2259.8|2259.5|2256.5|2256.2|353
1625823300000|2021-07-09 09:35:00|2257.1|2256.8|2256.7|2256.4|2258.6|2258.3|2256.1|2255.8|253
1625823600000|2021-07-09 09:40:00|2256.8|2256.5|2257.5|2257.2|2258.9|2258.6|2255.8|2255.5|302
1625823900000|2021-07-09 09:45:00|2257.3|2257|2254.7|2254.4|2257.6|2257.3|2254.1|2253.8|192
1625824200000|2021-07-09 09:50:00|2254.6|2254.3|2254.1|2253.8|2254.9|2254.6|2253|2252.7|185
1625824500000|2021-07-09 09:55:00|2254.3|2254|2252|2251.7|2254.7|2254.4|2252|2251.7|179
1625824800000|2021-07-09 10:00:00|2252.1|2251.8|2251.1|2250.8|2252.9|2252.6|2250.7|2250.4|322
1625825100000|2021-07-09 10:05:00|2251.2|2250.9|2251.6|2251.3|2252.3|2252|2249|2248.7|185
1625825400000|2021-07-09 10:10:00|2251.7|2251.4|2252.6|2252.3|2252.7|2252.4|2250.6|2250.3|116
1625825700000|2021-07-09 10:15:00|2252.7|2252.4|2256.2|2255.9|2256.3|2256|2252.5|2252.2|292
1625826000000|2021-07-09 10:20:00|2256.3|2256|2254.8|2254.5|2256.4|2256.1|2254.1|2253.8|170
1625826300000|2021-07-09 10:25:00|2254.7|2254.4|2252.6|2252.3|2255|2254.7|2252.6|2252.3|148
1625826600000|2021-07-09 10:30:00|2252.7|2252.4|2254|2253.7|2254.7|2254.4|2252.2|2251.9|121
1625826900000|2021-07-09 10:35:00|2253.9|2253.6|2253.9|2253.6|2255.1|2254.8|2253.6|2253.3|94
1625827200000|2021-07-09 10:40:00|2254|2253.7|2254.6|2254.3|2255.3|2255|2253.9|2253.6|232
1625827500000|2021-07-09 10:45:00|2254.7|2254.4|2254.8|2254.5|2255|2254.7|2253.4|2253.1|178
1625827800000|2021-07-09 10:50:00|2254.9|2254.6|2254.2|2253.9|2255.2|2254.9|2254.2|2253.9|111
1625828100000|2021-07-09 10:55:00|2254.3|2254|2253.9|2253.6|2254.5|2254.2|2253|2252.7|80
1625828400000|2021-07-09 11:00:00|2254|2253.7|2255|2254.7|2255.7|2255.4|2253.4|2253.1|362
1625828700000|2021-07-09 11:05:00|2254.9|2254.6|2254.4|2254.1|2255|2254.7|2253.4|2253.1|327
1625829000000|2021-07-09 11:10:00|2254.5|2254.2|2254.6|2254.3|2255.2|2254.9|2254.1|2253.8|145
1625829300000|2021-07-09 11:15:00|2254.7|2254.4|2256.9|2256.6|2257.1|2256.8|2254.3|2254|267
1625829600000|2021-07-09 11:20:00|2257|2256.7|2257.7|2257.4|2257.8|2257.5|2256.4|2256.1|296
1625829900000|2021-07-09 11:25:00|2257.8|2257.5|2256.1|2255.8|2258|2257.7|2256|2255.7|190
1625830200000|2021-07-09 11:30:00|2256.2|2255.9|2261.2|2260.9|2262.7|2262.4|2255|2254.7|1192
1625830500000|2021-07-09 11:35:00|2261.4|2261.1|2261|2260.7|2262.7|2262.4|2260.4|2260.1|628
1625830800000|2021-07-09 11:40:00|2261.1|2260.8|2263.7|2263.4|2263.7|2263.4|2260.5|2260.2|319
1625831100000|2021-07-09 11:45:00|2263.6|2263.3|2264|2263.7|2264.7|2264.4|2262.9|2262.6|389
1625831400000|2021-07-09 11:50:00|2263.9|2263.6|2262.2|2261.9|2264|2263.7|2262|2261.7|215
1625831700000|2021-07-09 11:55:00|2262.1|2261.8|2262.3|2262|2263|2262.7|2261.6|2261.3|266
1625832000000|2021-07-09 12:00:00|2262.5|2262.2|2260.6|2260.3|2263.1|2262.8|2260.5|2260.2|413
1625832300000|2021-07-09 12:05:00|2260.5|2260.2|2259|2258.7|2260.6|2260.3|2259|2258.7|237
1625832600000|2021-07-09 12:10:00|2259.1|2258.8|2259.3|2259|2259.9|2259.6|2258.9|2258.6|209
1625832900000|2021-07-09 12:15:00|2259.4|2259.1|2258.4|2258.1|2259.4|2259.1|2257.8|2257.5|220
1625833200000|2021-07-09 12:20:00|2258.5|2258.2|2259.2|2258.9|2259.6|2259.3|2257.8|2257.5|214
1625833500000|2021-07-09 12:25:00|2259.1|2258.8|2260|2259.7|2260|2259.7|2258.5|2258.2|152
1625833800000|2021-07-09 12:30:00|2260.2|2259.9|2259.7|2259.4|2260.4|2260.1|2258.1|2257.8|231
1625834100000|2021-07-09 12:35:00|2259.6|2259.3|2258.2|2257.9|2259.9|2259.6|2257.6|2257.3|313
1625834400000|2021-07-09 12:40:00|2258.5|2258.2|2257.7|2257.4|2259.1|2258.8|2257.5|2257.2|216
1625834700000|2021-07-09 12:45:00|2257.6|2257.3|2259|2258.7|2259|2258.7|2256.8|2256.5|224
1625835000000|2021-07-09 12:50:00|2258.9|2258.6|2259.7|2259.4|2261.2|2260.9|2258.9|2258.6|391
1625835300000|2021-07-09 12:55:00|2259.8|2259.5|2259.6|2259.3|2260|2259.7|2258.9|2258.6|244
1625835600000|2021-07-09 13:00:00|2259.7|2259.4|2260.7|2260.4|2260.7|2260.4|2259.3|2259|227
1625835900000|2021-07-09 13:05:00|2260.6|2260.3|2259.6|2259.3|2260.9|2260.6|2258.1|2257.8|377
1625836200000|2021-07-09 13:10:00|2259.8|2259.5|2259.6|2259.3|2261.1|2260.8|2259.5|2259.2|453
1625836500000|2021-07-09 13:15:00|2259.7|2259.4|2259.6|2259.3|2260.3|2260|2259.2|2258.9|266
1625836800000|2021-07-09 13:20:00|2259.4|2259.1|2259|2258.7|2259.7|2259.4|2258.1|2257.8|493
1625837100000|2021-07-09 13:25:00|2259.1|2258.8|2257.3|2257|2259.6|2259.3|2257|2256.7|669
1625837400000|2021-07-09 13:30:00|2257.1|2256.8|2251.7|2251.4|2258.9|2258.6|2249|2248.7|6263
1625837700000|2021-07-09 13:35:00|2251.4|2251.1|2251.6|2251.3|2253.5|2253.2|2249.8|2249.5|3966
1625838000000|2021-07-09 13:40:00|2251.4|2251.1|2258.9|2258.6|2259|2258.7|2250.8|2250.5|4020
1625838300000|2021-07-09 13:45:00|2258.8|2258.5|2255.7|2255.4|2259.2|2258.9|2253.5|2253.2|3241
1625838600000|2021-07-09 13:50:00|2255.9|2255.6|2260.7|2260.4|2261|2260.7|2255.9|2255.6|2503
1625838900000|2021-07-09 13:55:00|2260.9|2260.6|2267.7|2267.4|2267.9|2267.6|2260.9|2260.6|5216
1625839200000|2021-07-09 14:00:00|2267.8|2267.5|2267.6|2267.3|2271.8|2271.5|2267.5|2267.2|4858
1625839500000|2021-07-09 14:05:00|2267.5|2267.2|2267.2|2266.9|2270.1|2269.8|2266.8|2266.5|3431
1625839800000|2021-07-09 14:10:00|2267.4|2267.1|2267.8|2267.5|2268.3|2268|2266.3|2266|1803
1625840100000|2021-07-09 14:15:00|2267.9|2267.6|2268.7|2268.4|2269.3|2269|2266.3|2266|1343
1625840400000|2021-07-09 14:20:00|2268.9|2268.6|2270.4|2270.1|2272.2|2271.9|2268.4|2268.1|1798
1625840700000|2021-07-09 14:25:00|2270.3|2270|2271.5|2271.2|2271.6|2271.3|2269|2268.7|1257
1625841000000|2021-07-09 14:30:00|2271.8|2271.5|2266.7|2266.4|2273.3|2273|2266.7|2266.4|2313
1625841300000|2021-07-09 14:35:00|2266.8|2266.5|2272.1|2271.8|2272.6|2272.3|2266.8|2266.5|1187
1625841600000|2021-07-09 14:40:00|2272.2|2271.9|2269.8|2269.5|2272.5|2272.2|2269.2|2268.9|1165
1625841900000|2021-07-09 14:45:00|2269.9|2269.6|2267.8|2267.5|2270.2|2269.9|2265.2|2264.9|1919
1625842200000|2021-07-09 14:50:00|2267.7|2267.4|2264.8|2264.5|2268.3|2268|2264|2263.7|1475
1625842500000|2021-07-09 14:55:00|2264.7|2264.4|2265.1|2264.8|2265.6|2265.3|2263.5|2263.2|1139
1625842800000|2021-07-09 15:00:00|2265.3|2265|2267.3|2267|2268|2267.7|2264.5|2264.2|1234
1625843100000|2021-07-09 15:05:00|2267.4|2267.1|2269.5|2269.2|2270.2|2269.9|2267.4|2267.1|1083
1625843400000|2021-07-09 15:10:00|2269.6|2269.3|2271|2270.7|2271.4|2271.1|2268.6|2268.3|1060
1625843700000|2021-07-09 15:15:00|2270.8|2270.5|2269.9|2269.6|2270.8|2270.5|2269.4|2269.1|1005
1625844000000|2021-07-09 15:20:00|2269.8|2269.5|2269.4|2269.1|2270.9|2270.6|2268.9|2268.6|799
1625844300000|2021-07-09 15:25:00|2269.5|2269.2|2269|2268.7|2271|2270.7|2268.7|2268.4|1101
1625844600000|2021-07-09 15:30:00|2269.1|2268.8|2270|2269.7|2271.2|2270.9|2269.1|2268.8|878
1625844900000|2021-07-09 15:35:00|2270.1|2269.8|2270.3|2270|2270.9|2270.6|2268.9|2268.6|927
1625845200000|2021-07-09 15:40:00|2270.4|2270.1|2272.2|2271.9|2272.2|2271.9|2269.6|2269.3|868
1625845500000|2021-07-09 15:45:00|2272.4|2272.1|2270.9|2270.6|2272.9|2272.6|2270.5|2270.2|1046
1625845800000|2021-07-09 15:50:00|2270.8|2270.5|2272.2|2271.9|2272.3|2272|2270.7|2270.4|722
1625846100000|2021-07-09 15:55:00|2272.3|2272|2271.5|2271.2|2273.5|2273.2|2270.7|2270.4|1072
1625846400000|2021-07-09 16:00:00|2271.6|2271.3|2270.7|2270.4|2272.2|2271.9|2270.7|2270.4|577
1625846700000|2021-07-09 16:05:00|2270.8|2270.5|2272.5|2272.2|2273.3|2273|2270.4|2270.1|641
1625847000000|2021-07-09 16:10:00|2272.6|2272.3|2271.7|2271.4|2273.4|2273.1|2271.6|2271.3|781
1625847300000|2021-07-09 16:15:00|2271.6|2271.3|2273.1|2272.8|2273.5|2273.2|2271.4|2271.1|466
1625847600000|2021-07-09 16:20:00|2273|2272.7|2273.3|2273|2273.8|2273.5|2272.5|2272.2|1081
1625847900000|2021-07-09 16:25:00|2273.2|2272.9|2271.4|2271.1|2274|2273.7|2271.2|2270.9|587
1625848200000|2021-07-09 16:30:00|2271.5|2271.2|2271.1|2270.8|2271.9|2271.6|2269.3|2269|901
1625848500000|2021-07-09 16:35:00|2271|2270.7|2271.9|2271.6|2272.3|2272|2270.2|2269.9|752
1625848800000|2021-07-09 16:40:00|2271.8|2271.5|2275.6|2275.3|2275.6|2275.3|2271.8|2271.5|1350
1625849100000|2021-07-09 16:45:00|2275.7|2275.4|2274.9|2274.6|2276.9|2276.6|2274.6|2274.3|1481
1625849400000|2021-07-09 16:50:00|2275|2274.7|2274.3|2274|2275.6|2275.3|2273.8|2273.5|743
1625849700000|2021-07-09 16:55:00|2274.4|2274.1|2274.4|2274.1|2274.9|2274.6|2273.7|2273.4|490
1625850000000|2021-07-09 17:00:00|2274.3|2274|2274.8|2274.5|2275.3|2275|2274.2|2273.9|475
1625850300000|2021-07-09 17:05:00|2274.7|2274.4|2274.1|2273.8|2275.5|2275.2|2273.9|2273.6|586
1625850600000|2021-07-09 17:10:00|2274.2|2273.9|2274.2|2273.9|2275.1|2274.8|2273.8|2273.5|547
1625850900000|2021-07-09 17:15:00|2274.3|2274|2274.5|2274.2|2275|2274.7|2273.7|2273.4|492
1625851200000|2021-07-09 17:20:00|2274.4|2274.1|2273.7|2273.4|2274.5|2274.2|2272.8|2272.5|529
1625851500000|2021-07-09 17:25:00|2273.8|2273.5|2273.6|2273.3|2274.1|2273.8|2272.9|2272.6|558
1625851800000|2021-07-09 17:30:00|2273.7|2273.4|2273.4|2273.1|2274.4|2274.1|2273.2|2272.9|457
1625852100000|2021-07-09 17:35:00|2273.5|2273.2|2272.8|2272.5|2273.6|2273.3|2272.2|2271.9|640
1625852400000|2021-07-09 17:40:00|2272.7|2272.4|2273.4|2273.1|2273.7|2273.4|2272.1|2271.8|517
1625852700000|2021-07-09 17:45:00|2273.3|2273|2273.4|2273.1|2273.5|2273.2|2272.6|2272.3|391
1625853000000|2021-07-09 17:50:00|2273.3|2273|2273.4|2273.1|2274.1|2273.8|2273.1|2272.8|531
1625853300000|2021-07-09 17:55:00|2273.7|2273.4|2273.7|2273.4|2274.3|2274|2273.3|2273|484
1625853600000|2021-07-09 18:00:00|2273.9|2273.6|2273.5|2273.2|2274.9|2274.6|2273.5|2273.2|723
1625853900000|2021-07-09 18:05:00|2273.6|2273.3|2275.3|2275|2275.8|2275.5|2273.6|2273.3|1181
1625854200000|2021-07-09 18:10:00|2275.2|2274.9|2276.8|2276.5|2276.9|2276.6|2275.2|2274.9|1125
1625854500000|2021-07-09 18:15:00|2276.9|2276.6|2276.9|2276.6|2277.2|2276.9|2276.2|2275.9|598
1625854800000|2021-07-09 18:20:00|2276.8|2276.5|2275.2|2274.9|2277|2276.7|2274.8|2274.5|715
1625855100000|2021-07-09 18:25:00|2275.1|2274.8|2276|2275.7|2277|2276.7|2275.1|2274.8|659
1625855400000|2021-07-09 18:30:00|2275.9|2275.6|2274.8|2274.5|2276.3|2276|2274.7|2274.4|865
1625855700000|2021-07-09 18:35:00|2274.7|2274.4|2275.8|2275.5|2276.1|2275.8|2274.7|2274.4|724
1625856000000|2021-07-09 18:40:00|2275.9|2275.6|2276.4|2276.1|2276.8|2276.5|2275.9|2275.6|569
1625856300000|2021-07-09 18:45:00|2276.3|2276|2276.6|2276.3|2277.5|2277.2|2276.3|2276|650
1625856600000|2021-07-09 18:50:00|2276.7|2276.4|2276.5|2276.2|2277.2|2276.9|2276.3|2276|446
1625856900000|2021-07-09 18:55:00|2276.6|2276.3|2276.7|2276.4|2277.2|2276.9|2275.8|2275.5|815
1625857200000|2021-07-09 19:00:00|2276.8|2276.5|2276.3|2276|2277.7|2277.4|2276.3|2276|615
1625857500000|2021-07-09 19:05:00|2276.4|2276.1|2277|2276.7|2277.2|2276.9|2276.1|2275.8|421
1625857800000|2021-07-09 19:10:00|2277.1|2276.8|2278.7|2278.4|2279.2|2278.9|2276.9|2276.6|1064
1625858100000|2021-07-09 19:15:00|2278.8|2278.5|2279|2278.7|2279.6|2279.3|2278.3|2278|743
1625858400000|2021-07-09 19:20:00|2278.8|2278.5|2277|2276.7|2279.2|2278.9|2276.7|2276.4|772
1625858700000|2021-07-09 19:25:00|2276.9|2276.6|2277.5|2277.2|2278.2|2277.9|2276.8|2276.5|682
1625859000000|2021-07-09 19:30:00|2277.4|2277.1|2278.4|2278.1|2278.7|2278.4|2277.2|2276.9|718
1625859300000|2021-07-09 19:35:00|2278.5|2278.2|2278.4|2278.1|2278.8|2278.5|2277.6|2277.3|983
1625859600000|2021-07-09 19:40:00|2278.6|2278.3|2275.7|2275.4|2278.7|2278.4|2275.6|2275.3|1550
1625859900000|2021-07-09 19:45:00|2275.6|2275.3|2278.6|2278.3|2278.8|2278.5|2275.4|2275.1|1626
1625860200000|2021-07-09 19:50:00|2278.5|2278.2|2279.3|2279|2279.9|2279.6|2277.7|2277.4|2977
1625860500000|2021-07-09 19:55:00|2279.2|2278.9|2279|2278.7|2280.3|2280|2278.3|2278|10136
1625860800000|2021-07-09 20:00:00|2278.9|2278.6|2280.6|2280.3|2281.1|2280.8|2278.2|2277.9|4276
1625861100000|2021-07-09 20:05:00|2280.5|2280.2|2280.2|2279.9|2280.7|2280.4|2279.7|2279.4|918
1625861400000|2021-07-09 20:10:00|2280.1|2279.8|2281.1|2280.8|2281.4|2281.1|2280|2279.7|1618
1625861700000|2021-07-09 20:15:00|2281.2|2280.9|2281.2|2280.9|2281.5|2281.2|2281|2280.7|175
1625862000000|2021-07-09 20:20:00|2281.1|2280.8|2281.9|2281.6|2282.5|2282.2|2281.1|2280.8|250
1625862300000|2021-07-09 20:25:00|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.6|2281.3|80
1625862600000|2021-07-09 20:30:00|2281.7|2281.4|2281.1|2280.8|2282.3|2282|2280.9|2280.6|188
1625862900000|2021-07-09 20:35:00|2281|2280.7|2282.1|2281.8|2282.2|2281.9|2280.9|2280.6|106
1625863200000|2021-07-09 20:40:00|2282|2281.7|2281.8|2281.5|2282.2|2281.9|2281.6|2281.3|34
1625863500000|2021-07-09 20:45:00|2281.7|2281.4|2280.9|2280.6|2281.8|2281.5|2280.6|2280.3|101
1625863800000|2021-07-09 20:50:00|2280.8|2280.5|2280|2279.7|2280.8|2280.5|2279.8|2279.5|134
1625864100000|2021-07-09 20:55:00|2279.9|2279.6|2280.1|2279.3|2280.2|2279.9|2279.6|2279.3|152
1626040800000|2021-07-11 22:00:00|2280.2|2279.4|2283.6|2283.3|2283.8|2283.5|2280|2279.4|211
1626041100000|2021-07-11 22:05:00|2283.7|2283.4|2282.6|2282.3|2283.7|2283.4|2281.9|2281.6|49
1626041400000|2021-07-11 22:10:00|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2281.9|2281.6|50
1626041700000|2021-07-11 22:15:00|2282.5|2282.2|2283.8|2283.5|2283.8|2283.5|2282.4|2282.1|62
1626042000000|2021-07-11 22:20:00|2283.9|2283.6|2283.5|2283.2|2284.5|2284.2|2282.8|2282.5|117
1626042300000|2021-07-11 22:25:00|2283.4|2283.1|2283.1|2282.8|2283.8|2283.5|2283.1|2282.8|86
1626042600000|2021-07-11 22:30:00|2283.2|2282.9|2282.8|2282.5|2283.2|2282.9|2282.2|2281.9|35
1626042900000|2021-07-11 22:35:00|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.4|2282.1|12
1626043200000|2021-07-11 22:40:00|2282.8|2282.5|2282.2|2281.9|2282.8|2282.5|2282.1|2281.8|58
1626043500000|2021-07-11 22:45:00|2282.3|2282|2282.4|2282.1|2282.7|2282.4|2282.2|2281.9|23
1626043800000|2021-07-11 22:50:00|2282.5|2282.2|2283|2282.7|2283|2282.7|2282.5|2282.2|19
1626044100000|2021-07-11 22:55:00|2283.1|2282.8|2282.6|2282.3|2283.2|2282.9|2282.5|2282.2|44
1626044400000|2021-07-11 23:00:00|2282.8|2282.5|2281.1|2280.8|2282.8|2282.5|2280.9|2280.6|93
1626044700000|2021-07-11 23:05:00|2281.3|2281|2281.4|2281.1|2281.9|2281.6|2280.9|2280.6|45
1626045000000|2021-07-11 23:10:00|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2280.8|2280.5|66
1626045300000|2021-07-11 23:15:00|2281.3|2281|2281|2280.7|2281.3|2281|2280.7|2280.4|38
1626045600000|2021-07-11 23:20:00|2280.9|2280.6|2281.2|2280.9|2281.2|2280.9|2280.8|2280.5|14
1626045900000|2021-07-11 23:25:00|2281.3|2281|2282.6|2282.3|2282.7|2282.4|2281.3|2281|95
1626046200000|2021-07-11 23:30:00|2282.4|2282.1|2283.4|2283.1|2283.7|2283.4|2282.4|2282.1|116
1626046500000|2021-07-11 23:35:00|2283.5|2283.2|2283.9|2283.6|2284.1|2283.8|2283.3|2283|35
1626046800000|2021-07-11 23:40:00|2284.1|2283.8|2284.5|2284.2|2284.7|2284.4|2284.1|2283.8|78
1626047100000|2021-07-11 23:45:00|2284.6|2284.3|2287.4|2287.1|2287.5|2287.2|2284.1|2283.8|211
1626047400000|2021-07-11 23:50:00|2287.1|2286.8|2285.4|2285.1|2287.3|2287|2285.3|2285|54
1626047700000|2021-07-11 23:55:00|2285.3|2285|2284.9|2284.6|2286.8|2286.5|2284.9|2284.6|94
1626048000000|2021-07-12 00:00:00|2284.4|2284.1|2283.2|2282.9|2285.6|2285.3|2282.7|2282.4|195
1626048300000|2021-07-12 00:05:00|2283.3|2283|2282|2281.7|2284.6|2284.3|2281.6|2281.3|76
1626048600000|2021-07-12 00:10:00|2282.1|2281.8|2282.9|2282.6|2283.2|2282.9|2281.7|2281.4|51
1626048900000|2021-07-12 00:15:00|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2280|2279.7|155
1626049200000|2021-07-12 00:20:00|2282.3|2282|2280.8|2280.5|2282.7|2282.4|2280.6|2280.3|49
1626049500000|2021-07-12 00:25:00|2280.9|2280.6|2281.3|2281|2281.7|2281.4|2280.7|2280.4|39
1626049800000|2021-07-12 00:30:00|2281.4|2281.1|2281.5|2281.2|2282.7|2282.4|2281.2|2280.9|50
1626050100000|2021-07-12 00:35:00|2281.6|2281.3|2281.2|2280.9|2283.1|2282.8|2281.1|2280.8|40
1626050400000|2021-07-12 00:40:00|2281.3|2281|2281.5|2281.2|2281.7|2281.4|2280.3|2280|58
1626050700000|2021-07-12 00:45:00|2281.6|2281.3|2282.4|2282.1|2282.4|2282.1|2281.6|2281.3|57
1626051000000|2021-07-12 00:50:00|2282.5|2282.2|2282.5|2282.2|2283.1|2282.8|2281.9|2281.6|41
1626051300000|2021-07-12 00:55:00|2282.7|2282.4|2283.5|2283.2|2283.7|2283.4|2282.3|2282|64
1626051600000|2021-07-12 01:00:00|2283.6|2283.3|2283.2|2282.9|2284.2|2283.9|2282|2281.7|104
1626051900000|2021-07-12 01:05:00|2283.3|2283|2283.7|2283.4|2284.4|2284.1|2282.9|2282.6|90
1626052200000|2021-07-12 01:10:00|2283.9|2283.6|2283.7|2283.4|2284.8|2284.5|2283.1|2282.8|103
1626052500000|2021-07-12 01:15:00|2283.8|2283.5|2282.6|2282.3|2284.1|2283.8|2280.9|2280.6|110
1626052800000|2021-07-12 01:20:00|2282.7|2282.4|2283|2282.7|2283.7|2283.4|2282.4|2282.1|61
1626053100000|2021-07-12 01:25:00|2282.8|2282.5|2282.9|2282.6|2283.3|2283|2281.8|2281.5|64
1626053400000|2021-07-12 01:30:00|2283|2282.7|2281.6|2281.3|2283.3|2283|2281|2280.7|49
1626053700000|2021-07-12 01:35:00|2281.5|2281.2|2283|2282.7|2283.1|2282.8|2281.4|2281.1|59
1626054000000|2021-07-12 01:40:00|2283.1|2282.8|2281.6|2281.3|2283.3|2283|2281.6|2281.3|73
1626054300000|2021-07-12 01:45:00|2281.5|2281.2|2281.2|2280.9|2282.1|2281.8|2281.1|2280.8|60
1626054600000|2021-07-12 01:50:00|2281.1|2280.8|2281.6|2281.3|2281.8|2281.5|2280.8|2280.5|54
1626054900000|2021-07-12 01:55:00|2281.7|2281.4|2281|2280.7|2282.3|2282|2280.8|2280.5|45
1626055200000|2021-07-12 02:00:00|2281.1|2280.8|2281.3|2281|2281.8|2281.5|2280.9|2280.6|51
1626055500000|2021-07-12 02:05:00|2281.2|2280.9|2281.7|2281.4|2281.8|2281.5|2280.6|2280.3|49
1626055800000|2021-07-12 02:10:00|2281.8|2281.5|2281.3|2281|2281.8|2281.5|2281|2280.7|18
1626056100000|2021-07-12 02:15:00|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.6|2280.3|18
1626056400000|2021-07-12 02:20:00|2280.9|2280.6|2281.2|2280.9|2281.3|2281|2280.7|2280.4|12
1626056700000|2021-07-12 02:25:00|2281.3|2281|2281.2|2280.9|2281.9|2281.6|2281.2|2280.9|28
1626057000000|2021-07-12 02:30:00|2281.3|2281|2280.7|2280.4|2281.9|2281.6|2280.7|2280.4|31
1626057300000|2021-07-12 02:35:00|2280.6|2280.3|2280|2279.7|2280.9|2280.6|2280|2279.7|79
1626057600000|2021-07-12 02:40:00|2279.9|2279.6|2280.3|2280|2280.7|2280.4|2279.8|2279.5|80
1626057900000|2021-07-12 02:45:00|2280.4|2280.1|2279.9|2279.6|2280.5|2280.2|2279.8|2279.5|34
1626058200000|2021-07-12 02:50:00|2280|2279.7|2279.4|2279.1|2280.1|2279.8|2279.2|2278.9|104
1626058500000|2021-07-12 02:55:00|2279.5|2279.2|2280.5|2280.2|2280.5|2280.2|2279.4|2279.1|23
1626058800000|2021-07-12 03:00:00|2280.6|2280.3|2280.3|2280|2280.9|2280.6|2280.1|2279.8|21
1626059100000|2021-07-12 03:05:00|2280.4|2280.1|2280.1|2279.8|2280.5|2280.2|2279.9|2279.6|13
1626059400000|2021-07-12 03:10:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280|2279.7|9
1626059700000|2021-07-12 03:15:00|2280.5|2280.2|2279|2278.7|2280.5|2280.2|2279|2278.7|27
1626060000000|2021-07-12 03:20:00|2278.9|2278.6|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|52
1626060300000|2021-07-12 03:25:00|2278.3|2278|2278.2|2277.9|2278.8|2278.5|2278|2277.7|69
1626060600000|2021-07-12 03:30:00|2278.3|2278|2279.1|2278.8|2279.1|2278.8|2278.1|2277.8|25
1626060900000|2021-07-12 03:35:00|2279|2278.7|2278.4|2278.1|2279.2|2278.9|2278.2|2277.9|30
1626061200000|2021-07-12 03:40:00|2278.3|2278|2278.3|2278|2278.6|2278.3|2277.8|2277.5|26
1626061500000|2021-07-12 03:45:00|2278.2|2277.9|2278.5|2278.2|2278.7|2278.4|2278.1|2277.8|10
1626061800000|2021-07-12 03:50:00|2278.6|2278.3|2278|2277.7|2278.7|2278.4|2278|2277.7|21
1626062100000|2021-07-12 03:55:00|2278.1|2277.8|2278|2277.7|2278.3|2278|2277.4|2277.1|36
1626062400000|2021-07-12 04:00:00|2278.1|2277.8|2278.5|2278.2|2278.8|2278.5|2277.4|2277.1|42
1626062700000|2021-07-12 04:05:00|2278.4|2278.1|2278.4|2278.1|2278.5|2278.2|2278.2|2277.9|9
1626063000000|2021-07-12 04:10:00|2278.3|2278|2276.8|2276.5|2278.5|2278.2|2276.8|2276.5|91
1626063300000|2021-07-12 04:15:00|2276.9|2276.6|2278|2277.7|2278|2277.7|2276.8|2276.5|21
1626063600000|2021-07-12 04:20:00|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2277.6|2277.3|12
1626063900000|2021-07-12 04:25:00|2277.9|2277.6|2278.5|2278.2|2278.5|2278.2|2277.9|2277.6|14
1626064200000|2021-07-12 04:30:00|2278.4|2278.1|2278.1|2277.8|2279.1|2278.8|2278|2277.7|19
1626064500000|2021-07-12 04:35:00|2278|2277.7|2278.6|2278.3|2278.8|2278.5|2278|2277.7|11
1626064800000|2021-07-12 04:40:00|2278.8|2278.5|2278.9|2278.6|2279.1|2278.8|2278.6|2278.3|12
1626065100000|2021-07-12 04:45:00|2279|2278.7|2279.1|2278.8|2279.4|2279.1|2278.9|2278.6|37
1626065400000|2021-07-12 04:50:00|2279.2|2278.9|2279.4|2279.1|2279.4|2279.1|2278.8|2278.5|6
1626065700000|2021-07-12 04:55:00|2279.3|2279|2280.1|2279.8|2280.1|2279.8|2278.9|2278.6|37
1626066000000|2021-07-12 05:00:00|2280|2279.7|2278.8|2278.5|2280.1|2279.8|2278.8|2278.5|29
1626066300000|2021-07-12 05:05:00|2278.7|2278.4|2278.2|2277.9|2279|2278.7|2278.1|2277.8|24
1626066600000|2021-07-12 05:10:00|2278.4|2278.1|2278.4|2278.1|2278.8|2278.5|2278.2|2277.9|23
1626066900000|2021-07-12 05:15:00|2278.3|2278|2278.5|2278.2|2278.8|2278.5|2277.9|2277.6|45
1626067200000|2021-07-12 05:20:00|2278.7|2278.4|2278.3|2278|2278.9|2278.6|2278.1|2277.8|19
1626067500000|2021-07-12 05:25:00|2278.2|2277.9|2277.4|2277.1|2278.2|2277.9|2277|2276.7|44
1626067800000|2021-07-12 05:30:00|2277.5|2277.2|2277.4|2277.1|2277.7|2277.4|2276.9|2276.6|42
1626068100000|2021-07-12 05:35:00|2277.5|2277.2|2277.6|2277.3|2277.8|2277.5|2277|2276.7|54
1626068400000|2021-07-12 05:40:00|2277.5|2277.2|2277.1|2276.8|2277.7|2277.4|2276.9|2276.6|15
1626068700000|2021-07-12 05:45:00|2277.2|2276.9|2277.6|2277.3|2277.9|2277.6|2277.2|2276.9|15
1626069000000|2021-07-12 05:50:00|2277.5|2277.2|2277.9|2277.6|2278.3|2278|2277|2276.7|35
1626069300000|2021-07-12 05:55:00|2278|2277.7|2278.5|2278.2|2278.7|2278.4|2277.9|2277.6|92
1626069600000|2021-07-12 06:00:00|2278.4|2278.1|2279.8|2279.5|2280.2|2279.9|2277.8|2277.5|96
1626069900000|2021-07-12 06:05:00|2279.7|2279.4|2279.6|2279.3|2280.5|2280.2|2279.5|2279.2|46
1626070200000|2021-07-12 06:10:00|2279.5|2279.2|2278.6|2278.3|2280|2279.7|2278.6|2278.3|56
1626070500000|2021-07-12 06:15:00|2278.5|2278.2|2279.2|2278.9|2279.2|2278.9|2278|2277.7|84
1626070800000|2021-07-12 06:20:00|2279.1|2278.8|2280.5|2280.2|2280.7|2280.4|2278.7|2278.4|72
1626071100000|2021-07-12 06:25:00|2280.4|2280.1|2280.7|2280.4|2280.9|2280.6|2279.7|2279.4|43
1626071400000|2021-07-12 06:30:00|2280.4|2280.1|2281.7|2281.4|2282.2|2281.9|2280.2|2279.9|143
1626071700000|2021-07-12 06:35:00|2281.8|2281.5|2282.6|2282.3|2282.9|2282.6|2281.7|2281.4|39
1626072000000|2021-07-12 06:40:00|2282.7|2282.4|2281.5|2281.2|2282.7|2282.4|2280.8|2280.5|49
1626072300000|2021-07-12 06:45:00|2281.4|2281.1|2282|2281.7|2282.1|2281.8|2281.4|2281.1|48
1626072600000|2021-07-12 06:50:00|2281.9|2281.6|2281.5|2281.2|2282.3|2282|2281.5|2281.2|31
1626072900000|2021-07-12 06:55:00|2281.4|2281.1|2281.9|2281.6|2282|2281.7|2281|2280.7|29
1626073200000|2021-07-12 07:00:00|2281.6|2281.3|2282.6|2282.3|2282.9|2282.6|2278.8|2278.5|282
1626073500000|2021-07-12 07:05:00|2282.7|2282.4|2281.2|2280.9|2282.7|2282.4|2280.8|2280.5|225
1626073800000|2021-07-12 07:10:00|2281.3|2281|2280.8|2280.5|2281.3|2281|2280|2279.7|119
1626074100000|2021-07-12 07:15:00|2280.9|2280.6|2278.8|2278.5|2281.3|2281|2278.7|2278.4|149
1626074400000|2021-07-12 07:20:00|2278.7|2278.4|2276|2275.7|2278.7|2278.4|2275.9|2275.6|233
1626074700000|2021-07-12 07:25:00|2276.1|2275.8|2275.3|2275|2276.7|2276.4|2275.1|2274.8|157
1626075000000|2021-07-12 07:30:00|2275.2|2274.9|2274.7|2274.4|2275.5|2275.2|2274.1|2273.8|152
1626075300000|2021-07-12 07:35:00|2274.8|2274.5|2269|2268.7|2275.1|2274.8|2268.9|2268.6|373
1626075600000|2021-07-12 07:40:00|2268.9|2268.6|2268.6|2268.3|2270.4|2270.1|2268.4|2268.1|317
1626075900000|2021-07-12 07:45:00|2268.5|2268.2|2267.7|2267.4|2268.8|2268.5|2266.3|2266|349
1626076200000|2021-07-12 07:50:00|2267.8|2267.5|2265.6|2265.3|2267.8|2267.5|2264.7|2264.4|265
1626076500000|2021-07-12 07:55:00|2265.7|2265.4|2266.7|2266.4|2267.6|2267.3|2265.7|2265.4|125
1626076800000|2021-07-12 08:00:00|2266.6|2266.3|2268.7|2268.4|2268.8|2268.5|2265.9|2265.6|162
1626077100000|2021-07-12 08:05:00|2268.5|2268.2|2271.5|2271.2|2271.6|2271.3|2268.5|2268.2|227
1626077400000|2021-07-12 08:10:00|2271.7|2271.4|2271.3|2271|2272.6|2272.3|2270.6|2270.3|263
1626077700000|2021-07-12 08:15:00|2271.4|2271.1|2271.2|2270.9|2271.5|2271.2|2270.5|2270.2|120
1626078000000|2021-07-12 08:20:00|2271.1|2270.8|2270|2269.7|2271.8|2271.5|2269.6|2269.3|231
1626078300000|2021-07-12 08:25:00|2270.1|2269.8|2268.2|2267.9|2270.4|2270.1|2268|2267.7|340
1626078600000|2021-07-12 08:30:00|2268.3|2268|2268.8|2268.5|2268.8|2268.5|2267.7|2267.4|109
1626078900000|2021-07-12 08:35:00|2268.7|2268.4|2269.8|2269.5|2270.6|2270.3|2268.4|2268.1|95
1626079200000|2021-07-12 08:40:00|2269.7|2269.4|2270.1|2269.8|2270.2|2269.9|2268.4|2268.1|65
1626079500000|2021-07-12 08:45:00|2270|2269.7|2271.3|2271|2271.3|2271|2269.1|2268.8|69
1626079800000|2021-07-12 08:50:00|2271.1|2270.8|2270.6|2270.3|2271.2|2270.9|2269.8|2269.5|109
1626080100000|2021-07-12 08:55:00|2270.5|2270.2|2269.9|2269.6|2270.6|2270.3|2269.5|2269.2|59
1626080400000|2021-07-12 09:00:00|2270.1|2269.8|2267.8|2267.5|2270.1|2269.8|2267.6|2267.3|104
1626080700000|2021-07-12 09:05:00|2267.9|2267.6|2267|2266.7|2268.4|2268.1|2266.5|2266.2|67
1626081000000|2021-07-12 09:10:00|2266.9|2266.6|2266.6|2266.3|2267.2|2266.9|2265.7|2265.4|137
1626081300000|2021-07-12 09:15:00|2266.4|2266.1|2264.9|2264.6|2266.5|2266.2|2264.4|2264.1|102
1626081600000|2021-07-12 09:20:00|2264.6|2264.3|2264.1|2263.8|2264.9|2264.6|2262.5|2262.2|218
1626081900000|2021-07-12 09:25:00|2264|2263.7|2265.4|2265.1|2265.4|2265.1|2262.7|2262.4|139
1626082200000|2021-07-12 09:30:00|2265.3|2265|2267.1|2266.8|2267.2|2266.9|2264.9|2264.6|91
1626082500000|2021-07-12 09:35:00|2267.2|2266.9|2267.5|2267.2|2267.6|2267.3|2266.7|2266.4|53
1626082800000|2021-07-12 09:40:00|2267.4|2267.1|2265.5|2265.2|2267.4|2267.1|2265.3|2265|46
1626083100000|2021-07-12 09:45:00|2265.4|2265.1|2265|2264.7|2265.6|2265.3|2263.6|2263.3|65
1626083400000|2021-07-12 09:50:00|2265.1|2264.8|2265.5|2265.2|2265.6|2265.3|2264.5|2264.2|33
1626083700000|2021-07-12 09:55:00|2265.4|2265.1|2264.5|2264.2|2265.5|2265.2|2263.9|2263.6|33
1626084000000|2021-07-12 10:00:00|2264.6|2264.3|2265.6|2265.3|2265.9|2265.6|2263.8|2263.5|66
1626084300000|2021-07-12 10:05:00|2265.7|2265.4|2263.7|2263.4|2265.7|2265.4|2263.6|2263.3|63
1626084600000|2021-07-12 10:10:00|2263.8|2263.5|2259.4|2259.1|2263.9|2263.6|2259.3|2259|474
1626084900000|2021-07-12 10:15:00|2259.3|2259|2260.7|2260.4|2261.2|2260.9|2259.2|2258.9|230
1626085200000|2021-07-12 10:20:00|2260.8|2260.5|2258.9|2258.6|2260.8|2260.5|2258.3|2258|149
1626085500000|2021-07-12 10:25:00|2259|2258.7|2260.4|2260.1|2260.8|2260.5|2258.8|2258.5|17
1626085800000|2021-07-12 10:30:00|2260.5|2260.2|2261.5|2261.2|2261.6|2261.3|2259.1|2258.8|34
1626086100000|2021-07-12 10:35:00|2261.6|2261.3|2260.2|2259.9|2262.5|2262.2|2259.9|2259.6|102
1626086400000|2021-07-12 10:40:00|2260|2259.7|2259.7|2259.4|2261.5|2261.2|2259.4|2259.1|229
1626086700000|2021-07-12 10:45:00|2259.8|2259.5|2259.1|2258.8|2260|2259.7|2257.4|2257.1|332
1626087000000|2021-07-12 10:50:00|2259.2|2258.9|2260.9|2260.6|2261|2260.7|2257.9|2257.6|114
1626087300000|2021-07-12 10:55:00|2260.8|2260.5|2259.9|2259.6|2261|2260.7|2259.8|2259.5|271
1626087600000|2021-07-12 11:00:00|2260.3|2260|2263.6|2263.3|2264.9|2264.6|2260.2|2259.9|388
1626087900000|2021-07-12 11:05:00|2263.8|2263.5|2266.5|2266.2|2266.9|2266.6|2263.8|2263.5|385
1626088200000|2021-07-12 11:10:00|2266.3|2266|2265.4|2265.1|2267.1|2266.8|2265.2|2264.9|166
1626088500000|2021-07-12 11:15:00|2265.5|2265.2|2266.1|2265.8|2267|2266.7|2265.2|2264.9|85
1626088800000|2021-07-12 11:20:00|2266.3|2266|2267.8|2267.5|2268.1|2267.8|2266.3|2266|325
1626089100000|2021-07-12 11:25:00|2267.9|2267.6|2267.9|2267.6|2269.1|2268.8|2267.2|2266.9|129
1626089400000|2021-07-12 11:30:00|2268|2267.7|2266.4|2266.1|2268.1|2267.8|2266|2265.7|236
1626089700000|2021-07-12 11:35:00|2266.6|2266.3|2270|2269.7|2270.4|2270.1|2266|2265.7|177
1626090000000|2021-07-12 11:40:00|2270.1|2269.8|2270.5|2270.2|2270.7|2270.4|2268.7|2268.4|238
1626090300000|2021-07-12 11:45:00|2270.6|2270.3|2270.1|2269.8|2270.7|2270.4|2269.7|2269.4|162
1626090600000|2021-07-12 11:50:00|2269.9|2269.6|2267.9|2267.6|2270.2|2269.9|2267.7|2267.4|116
1626090900000|2021-07-12 11:55:00|2267.8|2267.5|2267.9|2267.6|2268.2|2267.9|2267.3|2267|79
1626091200000|2021-07-12 12:00:00|2268|2267.7|2268.2|2267.9|2270.2|2269.9|2267.5|2267.2|178
1626091500000|2021-07-12 12:05:00|2268.1|2267.8|2266.3|2266|2268.8|2268.5|2266|2265.7|276
1626091800000|2021-07-12 12:10:00|2266.2|2265.9|2266.8|2266.5|2267.4|2267.1|2265.7|2265.4|181
1626092100000|2021-07-12 12:15:00|2266.9|2266.6|2267.1|2266.8|2267.4|2267.1|2266.4|2266.1|106
1626092400000|2021-07-12 12:20:00|2267.2|2266.9|2268.7|2268.4|2268.8|2268.5|2266.9|2266.6|187
1626092700000|2021-07-12 12:25:00|2268.5|2268.2|2269.3|2269|2269.4|2269.1|2267.8|2267.5|126
1626093000000|2021-07-12 12:30:00|2269.4|2269.1|2270.1|2269.8|2270.5|2270.2|2269.2|2268.9|243
1626093300000|2021-07-12 12:35:00|2270.2|2269.9|2269.1|2268.8|2270.5|2270.2|2269|2268.7|151
1626093600000|2021-07-12 12:40:00|2269.2|2268.9|2270.7|2270.4|2270.9|2270.6|2268.5|2268.2|154
1626093900000|2021-07-12 12:45:00|2270.6|2270.3|2270.9|2270.6|2272.2|2271.9|2270.2|2269.9|216
1626094200000|2021-07-12 12:50:00|2270.8|2270.5|2270.8|2270.5|2270.8|2270.5|2269.1|2268.8|174
1626094500000|2021-07-12 12:55:00|2270.9|2270.6|2273.1|2272.8|2273.2|2272.9|2270.2|2269.9|227
1626094800000|2021-07-12 13:00:00|2273.2|2272.9|2272.4|2272.1|2273.8|2273.5|2271.8|2271.5|290
1626095100000|2021-07-12 13:05:00|2272.5|2272.2|2272|2271.7|2273.3|2273|2269.9|2269.6|301
1626095400000|2021-07-12 13:10:00|2271.7|2271.4|2271.6|2271.3|2272.8|2272.5|2271.2|2270.9|204
1626095700000|2021-07-12 13:15:00|2271.5|2271.2|2270.9|2270.6|2271.9|2271.6|2269.7|2269.4|318
1626096000000|2021-07-12 13:20:00|2270.8|2270.5|2271.2|2270.9|2271.9|2271.6|2269.4|2269.1|381
1626096300000|2021-07-12 13:25:00|2271.4|2271.1|2271.3|2271|2273.1|2272.8|2271.1|2270.8|580
1626096600000|2021-07-12 13:30:00|2272.5|2272.2|2267.4|2267.1|2274.8|2274.5|2265.1|2264.8|5146
1626096900000|2021-07-12 13:35:00|2267.8|2267.5|2267.9|2267.6|2273.1|2272.8|2267|2266.7|3594
1626097200000|2021-07-12 13:40:00|2267.7|2267.4|2266.2|2265.9|2269.9|2269.6|2261.6|2261.3|4139
1626097500000|2021-07-12 13:45:00|2266.3|2266|2262.4|2262.1|2267.3|2267|2262.2|2261.9|2457
1626097800000|2021-07-12 13:50:00|2262.5|2262.2|2264.8|2264.5|2266|2265.7|2261|2260.7|2793
1626098100000|2021-07-12 13:55:00|2264.9|2264.6|2269.4|2269.1|2269.6|2269.3|2263.7|2263.4|1971
1626098400000|2021-07-12 14:00:00|2269.5|2269.2|2269|2268.7|2270.8|2270.5|2266.3|2266|2112
1626098700000|2021-07-12 14:05:00|2269.2|2268.9|2270.7|2270.4|2273.3|2273|2267.1|2266.8|2227
1626099000000|2021-07-12 14:10:00|2270.5|2270.2|2269.5|2269.2|2271.6|2271.3|2268.3|2268|1484
1626099300000|2021-07-12 14:15:00|2269.6|2269.3|2268.7|2268.4|2272|2271.7|2268.1|2267.8|1414
1626099600000|2021-07-12 14:20:00|2268.8|2268.5|2265.7|2265.4|2268.8|2268.5|2263.6|2263.3|1789
1626099900000|2021-07-12 14:25:00|2265.9|2265.6|2272.4|2272.1|2273.6|2273.3|2265.5|2265.2|1606
1626100200000|2021-07-12 14:30:00|2272.6|2272.3|2273|2272.7|2274.1|2273.8|2270.9|2270.6|1465
1626100500000|2021-07-12 14:35:00|2272.9|2272.6|2271.4|2271.1|2274|2273.7|2269.7|2269.4|927
1626100800000|2021-07-12 14:40:00|2271.5|2271.2|2271.5|2271.2|2272.3|2272|2268.5|2268.2|903
1626101100000|2021-07-12 14:45:00|2271.1|2270.8|2263.6|2263.3|2271.1|2270.8|2263.1|2262.8|1790
1626101400000|2021-07-12 14:50:00|2263.8|2263.5|2267.9|2267.6|2268.5|2268.2|2262.8|2262.5|1564
1626101700000|2021-07-12 14:55:00|2268|2267.7|2272.1|2271.8|2272.3|2272|2266.6|2266.3|1451
1626102000000|2021-07-12 15:00:00|2272.2|2271.9|2269.3|2269|2272.5|2272.2|2267.8|2267.5|1176
1626102300000|2021-07-12 15:05:00|2269.2|2268.9|2269.2|2268.9|2271.3|2271|2268.6|2268.3|802
1626102600000|2021-07-12 15:10:00|2269.3|2269|2268.2|2267.9|2270|2269.7|2267.4|2267.1|748
1626102900000|2021-07-12 15:15:00|2268.1|2267.8|2270.5|2270.2|2271.2|2270.9|2267.1|2266.8|660
1626103200000|2021-07-12 15:20:00|2270.4|2270.1|2271.5|2271.2|2271.9|2271.6|2269.4|2269.1|662
1626103500000|2021-07-12 15:25:00|2271.6|2271.3|2272.6|2272.3|2273.3|2273|2270.2|2269.9|908
1626103800000|2021-07-12 15:30:00|2272.7|2272.4|2272.1|2271.8|2272.8|2272.5|2270.7|2270.4|972
1626104100000|2021-07-12 15:35:00|2272.4|2272.1|2273|2272.7|2273.2|2272.9|2271.1|2270.8|481
1626104400000|2021-07-12 15:40:00|2272.9|2272.6|2275.9|2275.6|2276.4|2276.1|2272.9|2272.6|1314
1626104700000|2021-07-12 15:45:00|2276|2275.7|2276.1|2275.8|2276.3|2276|2275.2|2274.9|856
1626105000000|2021-07-12 15:50:00|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2274.8|2274.5|634
1626105300000|2021-07-12 15:55:00|2275.7|2275.4|2276|2275.7|2276.6|2276.3|2275.2|2274.9|420
1626105600000|2021-07-12 16:00:00|2276.1|2275.8|2274.5|2274.2|2276.2|2275.9|2274.1|2273.8|569
1626105900000|2021-07-12 16:05:00|2274.4|2274.1|2273|2272.7|2275.3|2275|2272.6|2272.3|671
1626106200000|2021-07-12 16:10:00|2273.1|2272.8|2274.5|2274.2|2275.4|2275.1|2272.7|2272.4|696
1626106500000|2021-07-12 16:15:00|2274.6|2274.3|2275.4|2275.1|2277.1|2276.8|2274.2|2273.9|755
1626106800000|2021-07-12 16:20:00|2275.5|2275.2|2273.2|2272.9|2276.8|2276.5|2273|2272.7|827
1626107100000|2021-07-12 16:25:00|2273.1|2272.8|2271.3|2271|2273.7|2273.4|2271.1|2270.8|1025
1626107400000|2021-07-12 16:30:00|2271.6|2271.3|2273.5|2273.2|2273.6|2273.3|2270.3|2270|559
1626107700000|2021-07-12 16:35:00|2273.4|2273.1|2272.1|2271.8|2274.2|2273.9|2271.9|2271.6|431
1626108000000|2021-07-12 16:40:00|2272.2|2271.9|2273.2|2272.9|2274.2|2273.9|2271.7|2271.4|872
1626108300000|2021-07-12 16:45:00|2273.3|2273|2272.4|2272.1|2273.7|2273.4|2272.4|2272.1|326
1626108600000|2021-07-12 16:50:00|2272.3|2272|2272.5|2272.2|2272.8|2272.5|2271.6|2271.3|387
1626108900000|2021-07-12 16:55:00|2272.6|2272.3|2272.1|2271.8|2273.2|2272.9|2269.8|2269.5|641
1626109200000|2021-07-12 17:00:00|2272|2271.7|2272.9|2272.6|2273.9|2273.6|2271.5|2271.2|403
1626109500000|2021-07-12 17:05:00|2273.1|2272.8|2270.9|2270.6|2273.3|2273|2270.9|2270.6|394
1626109800000|2021-07-12 17:10:00|2270.7|2270.4|2271.3|2271|2272.3|2272|2270.6|2270.3|387
1626110100000|2021-07-12 17:15:00|2271.4|2271.1|2271.2|2270.9|2271.6|2271.3|2268.9|2268.6|567
1626110400000|2021-07-12 17:20:00|2271.3|2271|2271.8|2271.5|2271.9|2271.6|2270.5|2270.2|370
1626110700000|2021-07-12 17:25:00|2271.7|2271.4|2273.6|2273.3|2273.7|2273.4|2271.3|2271|339
1626111000000|2021-07-12 17:30:00|2273.3|2273|2274.8|2274.5|2275|2274.7|2273|2272.7|597
1626111300000|2021-07-12 17:35:00|2274.9|2274.6|2275.6|2275.3|2276.3|2276|2274.8|2274.5|490
1626111600000|2021-07-12 17:40:00|2275.5|2275.2|2276|2275.7|2276.8|2276.5|2275.3|2275|517
1626111900000|2021-07-12 17:45:00|2276.1|2275.8|2275|2274.7|2276.4|2276.1|2274.7|2274.4|404
1626112200000|2021-07-12 17:50:00|2275.2|2274.9|2276.2|2275.9|2276.2|2275.9|2274.9|2274.6|618
1626112500000|2021-07-12 17:55:00|2276.1|2275.8|2275.5|2275.2|2276.3|2276|2275.1|2274.8|496
1626112800000|2021-07-12 18:00:00|2275.7|2275.4|2276|2275.7|2276.4|2276.1|2275.5|2275.2|575
1626113100000|2021-07-12 18:05:00|2276.1|2275.8|2275.2|2274.9|2276.6|2276.3|2274.4|2274.1|536
1626113400000|2021-07-12 18:10:00|2275.3|2275|2273.1|2272.8|2275.3|2275|2272.8|2272.5|605
1626113700000|2021-07-12 18:15:00|2273.2|2272.9|2276.1|2275.8|2276.1|2275.8|2273.2|2272.9|474
1626114000000|2021-07-12 18:20:00|2276.2|2275.9|2278|2277.7|2278.1|2277.8|2275.7|2275.4|616
1626114300000|2021-07-12 18:25:00|2277.9|2277.6|2280.1|2279.8|2280.1|2279.8|2277.6|2277.3|777
1626114600000|2021-07-12 18:30:00|2280.2|2279.9|2280.9|2280.6|2281.5|2281.2|2280|2279.7|599
1626114900000|2021-07-12 18:35:00|2281|2280.7|2282|2281.7|2282.1|2281.8|2280.6|2280.3|577
1626115200000|2021-07-12 18:40:00|2282.1|2281.8|2284.4|2284.1|2284.4|2284.1|2282.1|2281.8|800
1626115500000|2021-07-12 18:45:00|2284.3|2284|2281.3|2281|2284.3|2284|2281.2|2280.9|888
1626115800000|2021-07-12 18:50:00|2281.4|2281.1|2280.8|2280.5|2281.7|2281.4|2280.5|2280.2|602
1626116100000|2021-07-12 18:55:00|2280.9|2280.6|2281.8|2281.5|2281.9|2281.6|2280.3|2280|654
1626116400000|2021-07-12 19:00:00|2281.9|2281.6|2281.5|2281.2|2282.7|2282.4|2281.2|2280.9|655
1626116700000|2021-07-12 19:05:00|2281.4|2281.1|2281.6|2281.3|2283.1|2282.8|2281|2280.7|628
1626117000000|2021-07-12 19:10:00|2281.7|2281.4|2280.5|2280.2|2282.3|2282|2280.5|2280.2|712
1626117300000|2021-07-12 19:15:00|2280.4|2280.1|2279|2278.7|2280.8|2280.5|2278.9|2278.6|638
1626117600000|2021-07-12 19:20:00|2278.9|2278.6|2279.1|2278.8|2280.6|2280.3|2278|2277.7|998
1626117900000|2021-07-12 19:25:00|2279.2|2278.9|2281.3|2281|2281.7|2281.4|2279.2|2278.9|728
1626118200000|2021-07-12 19:30:00|2281.2|2280.9|2279.7|2279.4|2281.6|2281.3|2279|2278.7|1002
1626118500000|2021-07-12 19:35:00|2279.6|2279.3|2278.9|2278.6|2280.9|2280.6|2278.7|2278.4|1543
1626118800000|2021-07-12 19:40:00|2278.8|2278.5|2279.3|2279|2279.6|2279.3|2278.3|2278|551
1626119100000|2021-07-12 19:45:00|2279.2|2278.9|2280.1|2279.8|2280.4|2280.1|2278|2277.7|1029
1626119400000|2021-07-12 19:50:00|2280.2|2279.9|2283.5|2283.2|2283.5|2283.2|2280.2|2279.9|2285
1626119700000|2021-07-12 19:55:00|2283.3|2283|2282.3|2282|2283.6|2283.3|2279.6|2279.3|6464
1626120000000|2021-07-12 20:00:00|2282.2|2281.9|2282.2|2281.9|2283.8|2283.5|2281.5|2281.2|2274
1626120300000|2021-07-12 20:05:00|2282.1|2281.8|2281.2|2280.9|2282.1|2281.8|2281.1|2280.8|620
1626120600000|2021-07-12 20:10:00|2281.3|2281|2281|2280.7|2282|2281.7|2281|2280.7|496
1626120900000|2021-07-12 20:15:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.7|2280.4|190
1626121200000|2021-07-12 20:20:00|2280.9|2280.6|2281.9|2281.6|2282.1|2281.8|2280.7|2280.4|180
1626121500000|2021-07-12 20:25:00|2281.8|2281.5|2282|2281.7|2282.2|2281.9|2281.8|2281.5|110
1626121800000|2021-07-12 20:30:00|2281.9|2281.6|2282.9|2282.6|2282.9|2282.6|2281.8|2281.5|102
1626122100000|2021-07-12 20:35:00|2283|2282.7|2283.2|2282.9|2283.3|2283|2282.9|2282.6|72
1626122400000|2021-07-12 20:40:00|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283|2282.7|111
1626122700000|2021-07-12 20:45:00|2283.3|2283|2282|2281.7|2283.4|2283.1|2281.8|2281.5|142
1626123000000|2021-07-12 20:50:00|2282.1|2281.8|2281.6|2281.3|2282.4|2282.1|2281.6|2281.3|191
1626123300000|2021-07-12 20:55:00|2281.7|2281.4|2281.3|2280.5|2281.9|2281.6|2280.7|2280.3|97
1626123600000|2021-07-12 21:00:00|2281.4|2280.6|2281.3|2280.5|2281.4|2280.6|2281.3|2280.5|0
1626123900000|2021-07-12 21:05:00|2281.4|2280.6|2281.4|2280.6|2281.4|2280.6|2281.4|2280.6|0
1626124200000|2021-07-12 21:10:00|2281.5|2280.7|2281.4|2280.6|2281.6|2280.8|2281.4|2280.6|0
1626124500000|2021-07-12 21:15:00|2281.3|2280.5|2281.4|2280.6|2281.5|2280.7|2281.1|2280.3|0
1626124800000|2021-07-12 21:20:00|2281.3|2280.5|2281.1|2280.3|2281.3|2280.5|2281.1|2280.3|0
1626125100000|2021-07-12 21:25:00|2281.2|2280.4|2281.3|2280.5|2281.3|2280.5|2281.1|2280.3|0
1626126000000|2021-07-12 21:40:00|2281.2|2280.4|2281.4|2280.6|2281.5|2280.7|2281.2|2280.4|0
1626126300000|2021-07-12 21:45:00|2281.3|2280.5|2281.3|2280.5|2281.3|2280.5|2281.2|2280.4|0
1626126600000|2021-07-12 21:50:00|2281.5|2280.7|2281.4|2280.6|2281.5|2280.7|2281.4|2280.6|0
1626126900000|2021-07-12 21:55:00|2281.3|2280.5|2281.4|2280.6|2281.5|2280.7|2281.3|2280.5|0
1626127200000|2021-07-12 22:00:00|2281.5|2280.7|2280.8|2280.5|2282.2|2281.9|2279.6|2279.3|209
1626127500000|2021-07-12 22:05:00|2280.7|2280.4|2280.4|2280.1|2280.8|2280.5|2280.3|2280|22
1626127800000|2021-07-12 22:10:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|20
1626128100000|2021-07-12 22:15:00|2280.6|2280.3|2280.5|2280.2|2281.1|2280.8|2280.5|2280.2|25
1626128400000|2021-07-12 22:20:00|2280.6|2280.3|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|5
1626128700000|2021-07-12 22:25:00|2280.6|2280.3|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|9
1626129000000|2021-07-12 22:30:00|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2279.7|2279.4|46
1626129300000|2021-07-12 22:35:00|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|14
1626129600000|2021-07-12 22:40:00|2279.9|2279.6|2280.4|2280.1|2280.5|2280.2|2279.5|2279.2|28
1626129900000|2021-07-12 22:45:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2279.9|2279.6|20
1626130200000|2021-07-12 22:50:00|2280.3|2280|2280|2279.7|2280.3|2280|2279.8|2279.5|16
1626130500000|2021-07-12 22:55:00|2279.9|2279.6|2278.8|2278.5|2280|2279.7|2278.4|2278.1|118
1626130800000|2021-07-12 23:00:00|2279.1|2278.8|2279.2|2278.9|2279.3|2279|2278.5|2278.2|34
1626131100000|2021-07-12 23:05:00|2279.1|2278.8|2279.4|2279.1|2279.8|2279.5|2279|2278.7|12
1626131400000|2021-07-12 23:10:00|2279.3|2279|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|3
1626131700000|2021-07-12 23:15:00|2279.1|2278.8|2279.8|2279.5|2280|2279.7|2279.1|2278.8|12
1626132000000|2021-07-12 23:20:00|2279.9|2279.6|2279.4|2279.1|2279.9|2279.6|2279.3|2279|34
1626132300000|2021-07-12 23:25:00|2279.5|2279.2|2279.6|2279.3|2279.6|2279.3|2279.1|2278.8|23
1626132600000|2021-07-12 23:30:00|2279.7|2279.4|2280.4|2280.1|2280.4|2280.1|2279.6|2279.3|17
1626132900000|2021-07-12 23:35:00|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.2|2279.9|3
1626133200000|2021-07-12 23:40:00|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280|2279.7|13
1626133500000|2021-07-12 23:45:00|2280.2|2279.9|2280.3|2280|2280.5|2280.2|2280.2|2279.9|9
1626133800000|2021-07-12 23:50:00|2280.4|2280.1|2280.9|2280.6|2281.3|2281|2280.2|2279.9|104
1626134100000|2021-07-12 23:55:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2280.7|2280.4|71
1626134400000|2021-07-13 00:00:00|2281.5|2281.2|2280.8|2280.5|2281.7|2281.4|2280.3|2280|35
1626134700000|2021-07-13 00:05:00|2280.9|2280.6|2282|2281.7|2282.2|2281.9|2280.9|2280.6|65
1626135000000|2021-07-13 00:10:00|2281.9|2281.6|2281.8|2281.5|2282.3|2282|2281.6|2281.3|35
1626135300000|2021-07-13 00:15:00|2281.9|2281.6|2282.1|2281.8|2282.5|2282.2|2281.6|2281.3|35
1626135600000|2021-07-13 00:20:00|2282|2281.7|2281.5|2281.2|2282|2281.7|2281|2280.7|64
1626135900000|2021-07-13 00:25:00|2281.4|2281.1|2281.3|2281|2282|2281.7|2281.2|2280.9|23
1626136200000|2021-07-13 00:30:00|2281.4|2281.1|2281.6|2281.3|2281.9|2281.6|2281.2|2280.9|21
1626136500000|2021-07-13 00:35:00|2281.5|2281.2|2281.5|2281.2|2281.9|2281.6|2281.4|2281.1|19
1626136800000|2021-07-13 00:40:00|2281.6|2281.3|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|18
1626137100000|2021-07-13 00:45:00|2281.7|2281.4|2281.9|2281.6|2282.1|2281.8|2281.6|2281.3|44
1626137400000|2021-07-13 00:50:00|2281.8|2281.5|2281.9|2281.6|2282.1|2281.8|2281.5|2281.2|38
1626137700000|2021-07-13 00:55:00|2281.8|2281.5|2281.6|2281.3|2282|2281.7|2281.1|2280.8|53
1626138000000|2021-07-13 01:00:00|2281.7|2281.4|2280.7|2280.4|2281.8|2281.5|2280.2|2279.9|51
1626138300000|2021-07-13 01:05:00|2280.8|2280.5|2280.1|2279.8|2280.8|2280.5|2280.1|2279.8|37
1626138600000|2021-07-13 01:10:00|2280|2279.7|2278.9|2278.6|2280.1|2279.8|2278.9|2278.6|54
1626138900000|2021-07-13 01:15:00|2279|2278.7|2279.5|2279.2|2279.9|2279.6|2278.9|2278.6|37
1626139200000|2021-07-13 01:20:00|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279.1|2278.8|17
1626139500000|2021-07-13 01:25:00|2279.5|2279.2|2278.7|2278.4|2279.6|2279.3|2278.6|2278.3|31
1626139800000|2021-07-13 01:30:00|2278.6|2278.3|2277.9|2277.6|2278.7|2278.4|2276.6|2276.3|181
1626140100000|2021-07-13 01:35:00|2278.1|2277.8|2278|2277.7|2278.5|2278.2|2277.3|2277|92
1626140400000|2021-07-13 01:40:00|2277.9|2277.6|2277.5|2277.2|2278|2277.7|2276.9|2276.6|42
1626140700000|2021-07-13 01:45:00|2277.6|2277.3|2277.6|2277.3|2277.9|2277.6|2277.1|2276.8|20
1626141000000|2021-07-13 01:50:00|2277.7|2277.4|2278.4|2278.1|2278.5|2278.2|2277.5|2277.2|18
1626141300000|2021-07-13 01:55:00|2278.5|2278.2|2279.4|2279.1|2279.6|2279.3|2278.4|2278.1|32
1626141600000|2021-07-13 02:00:00|2279.5|2279.2|2279|2278.7|2279.9|2279.6|2278.9|2278.6|15
1626141900000|2021-07-13 02:05:00|2279.1|2278.8|2278.2|2277.9|2279.3|2279|2278.1|2277.8|36
1626142200000|2021-07-13 02:10:00|2278.1|2277.8|2278.7|2278.4|2278.7|2278.4|2278.1|2277.8|6
1626142500000|2021-07-13 02:15:00|2278.6|2278.3|2278.7|2278.4|2279.1|2278.8|2278.6|2278.3|29
1626142800000|2021-07-13 02:20:00|2278.6|2278.3|2278.3|2278|2279|2278.7|2278.2|2277.9|20
1626143100000|2021-07-13 02:25:00|2278.2|2277.9|2277.6|2277.3|2278.3|2278|2277.6|2277.3|33
1626143400000|2021-07-13 02:30:00|2277.7|2277.4|2278|2277.7|2278.1|2277.8|2277.6|2277.3|25
1626143700000|2021-07-13 02:35:00|2277.9|2277.6|2278.6|2278.3|2278.6|2278.3|2277.9|2277.6|24
1626144000000|2021-07-13 02:40:00|2278.8|2278.5|2278.1|2277.8|2278.8|2278.5|2278|2277.7|13
1626144300000|2021-07-13 02:45:00|2278.2|2277.9|2278.2|2277.9|2278.3|2278|2277.9|2277.6|7
1626144600000|2021-07-13 02:50:00|2278.3|2278|2278.2|2277.9|2278.3|2278|2278|2277.7|8
1626144900000|2021-07-13 02:55:00|2278.1|2277.8|2278|2277.7|2278.3|2278|2277.8|2277.5|8
1626145200000|2021-07-13 03:00:00|2278.1|2277.8|2278.2|2277.9|2278.7|2278.4|2278|2277.7|14
1626145500000|2021-07-13 03:05:00|2278.3|2278|2278|2277.7|2278.4|2278.1|2278|2277.7|9
1626145800000|2021-07-13 03:10:00|2277.9|2277.6|2277.9|2277.6|2278.5|2278.2|2277.8|2277.5|10
1626146100000|2021-07-13 03:15:00|2278|2277.7|2278.3|2278|2278.5|2278.2|2277.9|2277.6|8
1626146400000|2021-07-13 03:20:00|2278.2|2277.9|2278.6|2278.3|2278.7|2278.4|2278.1|2277.8|20
1626146700000|2021-07-13 03:25:00|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|3
1626147000000|2021-07-13 03:30:00|2278.6|2278.3|2278.3|2278|2278.6|2278.3|2278.1|2277.8|16
1626147300000|2021-07-13 03:35:00|2278.4|2278.1|2278|2277.7|2278.5|2278.2|2277.9|2277.6|38
1626147600000|2021-07-13 03:40:00|2278.1|2277.8|2277.8|2277.5|2278.2|2277.9|2277.7|2277.4|12
1626147900000|2021-07-13 03:45:00|2277.7|2277.4|2277.4|2277.1|2277.9|2277.6|2277.4|2277.1|29
1626148200000|2021-07-13 03:50:00|2277.3|2277|2277.9|2277.6|2278|2277.7|2277.2|2276.9|58
1626148500000|2021-07-13 03:55:00|2277.8|2277.5|2277.9|2277.6|2278|2277.7|2277.5|2277.2|33
1626148800000|2021-07-13 04:00:00|2277.8|2277.5|2277.3|2277|2278|2277.7|2277.3|2277|21
1626149100000|2021-07-13 04:05:00|2277.4|2277.1|2277.5|2277.2|2277.7|2277.4|2277.3|2277|8
1626149400000|2021-07-13 04:10:00|2277.6|2277.3|2277.2|2276.9|2277.9|2277.6|2277.1|2276.8|37
1626149700000|2021-07-13 04:15:00|2277.3|2277|2278.1|2277.8|2278.1|2277.8|2277.3|2277|17
1626150000000|2021-07-13 04:20:00|2278|2277.7|2277.9|2277.6|2278.2|2277.9|2277.8|2277.5|21
1626150300000|2021-07-13 04:25:00|2277.8|2277.5|2277.8|2277.5|2278|2277.7|2277.7|2277.4|8
1626150600000|2021-07-13 04:30:00|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.7|2277.4|40
1626150900000|2021-07-13 04:35:00|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278|2277.7|4
1626151200000|2021-07-13 04:40:00|2278.2|2277.9|2278.3|2278|2278.3|2278|2278|2277.7|13
1626151500000|2021-07-13 04:45:00|2278.2|2277.9|2278|2277.7|2278.3|2278|2277.9|2277.6|8
1626151800000|2021-07-13 04:50:00|2278.1|2277.8|2278.3|2278|2278.5|2278.2|2278|2277.7|27
1626152100000|2021-07-13 04:55:00|2278.2|2277.9|2278.1|2277.8|2278.3|2278|2277.9|2277.6|26
1626152400000|2021-07-13 05:00:00|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.7|2277.4|45
1626152700000|2021-07-13 05:05:00|2277.7|2277.4|2277.4|2277.1|2278.1|2277.8|2277.4|2277.1|43
1626153000000|2021-07-13 05:10:00|2277.5|2277.2|2277.4|2277.1|2277.9|2277.6|2277.2|2276.9|31
1626153300000|2021-07-13 05:15:00|2277.3|2277|2277.6|2277.3|2277.8|2277.5|2277.3|2277|22
1626153600000|2021-07-13 05:20:00|2277.7|2277.4|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|21
1626153900000|2021-07-13 05:25:00|2277.4|2277.1|2277.6|2277.3|2277.6|2277.3|2277.2|2276.9|6
1626154200000|2021-07-13 05:30:00|2277.7|2277.4|2278.1|2277.8|2278.1|2277.8|2277.6|2277.3|11
1626154500000|2021-07-13 05:35:00|2278|2277.7|2278|2277.7|2278.2|2277.9|2277.9|2277.6|9
1626154800000|2021-07-13 05:40:00|2277.9|2277.6|2277.9|2277.6|2278.1|2277.8|2277.7|2277.4|24
1626155100000|2021-07-13 05:45:00|2278|2277.7|2277.4|2277.1|2278|2277.7|2277.3|2277|20
1626155400000|2021-07-13 05:50:00|2277.3|2277|2277.6|2277.3|2277.6|2277.3|2277.3|2277|11
1626155700000|2021-07-13 05:55:00|2277.5|2277.2|2277.1|2276.8|2277.6|2277.3|2276.9|2276.6|24
1626156000000|2021-07-13 06:00:00|2277.2|2276.9|2277.6|2277.3|2278.1|2277.8|2277.1|2276.8|51
1626156300000|2021-07-13 06:05:00|2277.7|2277.4|2277.1|2276.8|2277.9|2277.6|2277|2276.7|32
1626156600000|2021-07-13 06:10:00|2277.2|2276.9|2276.7|2276.4|2277.4|2277.1|2276.3|2276|74
1626156900000|2021-07-13 06:15:00|2276.8|2276.5|2276.9|2276.6|2277.3|2277|2276.4|2276.1|21
1626157200000|2021-07-13 06:20:00|2276.8|2276.5|2277.4|2277.1|2277.6|2277.3|2276.6|2276.3|33
1626157500000|2021-07-13 06:25:00|2277.3|2277|2276.6|2276.3|2277.6|2277.3|2276.4|2276.1|30
1626157800000|2021-07-13 06:30:00|2276.5|2276.2|2277|2276.7|2277.2|2276.9|2276.5|2276.2|41
1626158100000|2021-07-13 06:35:00|2277.1|2276.8|2277.2|2276.9|2277.8|2277.5|2277.1|2276.8|70
1626158400000|2021-07-13 06:40:00|2277.3|2277|2278.2|2277.9|2278.4|2278.1|2277.2|2276.9|74
1626158700000|2021-07-13 06:45:00|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.5|2277.2|18
1626159000000|2021-07-13 06:50:00|2277.9|2277.6|2277.8|2277.5|2278.2|2277.9|2277.5|2277.2|39
1626159300000|2021-07-13 06:55:00|2277.7|2277.4|2278|2277.7|2278.1|2277.8|2277.5|2277.2|59
1626159600000|2021-07-13 07:00:00|2277.9|2277.6|2277.1|2276.8|2278.7|2278.4|2276.9|2276.6|164
1626159900000|2021-07-13 07:05:00|2277|2276.7|2274.1|2273.8|2277|2276.7|2273.4|2273.1|396
1626160200000|2021-07-13 07:10:00|2274.2|2273.9|2274.7|2274.4|2274.8|2274.5|2273.8|2273.5|113
1626160500000|2021-07-13 07:15:00|2274.6|2274.3|2275.8|2275.5|2276.2|2275.9|2274.6|2274.3|63
1626160800000|2021-07-13 07:20:00|2275.7|2275.4|2276|2275.7|2276|2275.7|2274.7|2274.4|70
1626161100000|2021-07-13 07:25:00|2275.9|2275.6|2277.5|2277.2|2277.5|2277.2|2275.1|2274.8|167
1626161400000|2021-07-13 07:30:00|2277.4|2277.1|2277.1|2276.8|2277.6|2277.3|2276.5|2276.2|112
1626161700000|2021-07-13 07:35:00|2276.9|2276.6|2278|2277.7|2278.1|2277.8|2276.9|2276.6|34
1626162000000|2021-07-13 07:40:00|2277.9|2277.6|2277.6|2277.3|2278.4|2278.1|2277.6|2277.3|31
1626162300000|2021-07-13 07:45:00|2277.7|2277.4|2277.3|2277|2278.2|2277.9|2277.2|2276.9|50
1626162600000|2021-07-13 07:50:00|2277.4|2277.1|2276.4|2276.1|2277.7|2277.4|2276.4|2276.1|69
1626162900000|2021-07-13 07:55:00|2276.5|2276.2|2277.2|2276.9|2277.2|2276.9|2276.1|2275.8|69
1626163200000|2021-07-13 08:00:00|2277.3|2277|2276.4|2276.1|2277.8|2277.5|2276.3|2276|57
1626163500000|2021-07-13 08:05:00|2276.5|2276.2|2277.1|2276.8|2277.2|2276.9|2275.7|2275.4|74
1626163800000|2021-07-13 08:10:00|2277|2276.7|2276.6|2276.3|2277|2276.7|2276.2|2275.9|26
1626164100000|2021-07-13 08:15:00|2276.5|2276.2|2277.7|2277.4|2277.8|2277.5|2276.4|2276.1|44
1626164400000|2021-07-13 08:20:00|2277.6|2277.3|2277.5|2277.2|2277.9|2277.6|2276.8|2276.5|62
1626164700000|2021-07-13 08:25:00|2277.4|2277.1|2277.7|2277.4|2278|2277.7|2277|2276.7|11
1626165000000|2021-07-13 08:30:00|2277.5|2277.2|2277.4|2277.1|2278.1|2277.8|2277.1|2276.8|31
1626165300000|2021-07-13 08:35:00|2277.6|2277.3|2277.2|2276.9|2277.9|2277.6|2277|2276.7|47
1626165600000|2021-07-13 08:40:00|2277.3|2277|2277.4|2277.1|2277.4|2277.1|2276.7|2276.4|30
1626165900000|2021-07-13 08:45:00|2277.5|2277.2|2277.8|2277.5|2278|2277.7|2277.3|2277|95
1626166200000|2021-07-13 08:50:00|2277.9|2277.6|2277.7|2277.4|2277.9|2277.6|2277.2|2276.9|35
1626166500000|2021-07-13 08:55:00|2277.6|2277.3|2278.4|2278.1|2278.7|2278.4|2277.5|2277.2|69
1626166800000|2021-07-13 09:00:00|2278.2|2277.9|2277.8|2277.5|2278.4|2278.1|2277.7|2277.4|35
1626167100000|2021-07-13 09:05:00|2277.7|2277.4|2276.6|2276.3|2277.8|2277.5|2276.5|2276.2|29
1626167400000|2021-07-13 09:10:00|2276.5|2276.2|2275.3|2275|2276.6|2276.3|2275.1|2274.8|58
1626167700000|2021-07-13 09:15:00|2275.2|2274.9|2276.6|2276.3|2277.4|2277.1|2275.2|2274.9|86
1626168000000|2021-07-13 09:20:00|2276.5|2276.2|2276.9|2276.6|2277.2|2276.9|2276.3|2276|15
1626168300000|2021-07-13 09:25:00|2277|2276.7|2276.3|2276|2277.1|2276.8|2276|2275.7|25
1626168600000|2021-07-13 09:30:00|2276.4|2276.1|2277.1|2276.8|2277.5|2277.2|2275.6|2275.3|42
1626168900000|2021-07-13 09:35:00|2277|2276.7|2277|2276.7|2277.3|2277|2276.6|2276.3|20
1626169200000|2021-07-13 09:40:00|2276.7|2276.4|2276.8|2276.5|2277|2276.7|2275.9|2275.6|54
1626169500000|2021-07-13 09:45:00|2276.9|2276.6|2276.3|2276|2276.9|2276.6|2276|2275.7|34
1626169800000|2021-07-13 09:50:00|2276.2|2275.9|2276.2|2275.9|2276.9|2276.6|2276.2|2275.9|23
1626170100000|2021-07-13 09:55:00|2276.1|2275.8|2275.9|2275.6|2276.5|2276.2|2275.8|2275.5|48
1626170400000|2021-07-13 10:00:00|2276|2275.7|2277.1|2276.8|2277.7|2277.4|2275.7|2275.4|55
1626170700000|2021-07-13 10:05:00|2277.2|2276.9|2276.9|2276.6|2277.4|2277.1|2276.9|2276.6|42
1626171000000|2021-07-13 10:10:00|2276.8|2276.5|2276.4|2276.1|2277.1|2276.8|2276.2|2275.9|9
1626171300000|2021-07-13 10:15:00|2276.5|2276.2|2276.9|2276.6|2277.1|2276.8|2276.5|2276.2|13
1626171600000|2021-07-13 10:20:00|2277|2276.7|2276.4|2276.1|2277.3|2277|2276.1|2275.8|35
1626171900000|2021-07-13 10:25:00|2276.5|2276.2|2276.2|2275.9|2276.6|2276.3|2276.2|2275.9|13
1626172200000|2021-07-13 10:30:00|2276.1|2275.8|2275.8|2275.5|2276.3|2276|2275.7|2275.4|24
1626172500000|2021-07-13 10:35:00|2275.7|2275.4|2276.4|2276.1|2276.6|2276.3|2275.5|2275.2|47
1626172800000|2021-07-13 10:40:00|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2275.9|2275.6|42
1626173100000|2021-07-13 10:45:00|2276.3|2276|2275.8|2275.5|2276.5|2276.2|2275.7|2275.4|33
1626173400000|2021-07-13 10:50:00|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275|2274.7|43
1626173700000|2021-07-13 10:55:00|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.4|2275.1|36
1626174000000|2021-07-13 11:00:00|2275.8|2275.5|2275.3|2275|2276|2275.7|2274.4|2274.1|197
1626174300000|2021-07-13 11:05:00|2275.4|2275.1|2275.9|2275.6|2276.2|2275.9|2275.2|2274.9|117
1626174600000|2021-07-13 11:10:00|2275.8|2275.5|2275.8|2275.5|2276|2275.7|2275.2|2274.9|83
1626174900000|2021-07-13 11:15:00|2275.9|2275.6|2275.4|2275.1|2275.9|2275.6|2274.9|2274.6|84
1626175200000|2021-07-13 11:20:00|2275.3|2275|2275.2|2274.9|2275.5|2275.2|2275.1|2274.8|59
1626175500000|2021-07-13 11:25:00|2275.3|2275|2274.7|2274.4|2275.4|2275.1|2274.5|2274.2|99
1626175800000|2021-07-13 11:30:00|2274.6|2274.3|2276|2275.7|2276.3|2276|2274.6|2274.3|228
1626176100000|2021-07-13 11:35:00|2276.1|2275.8|2274.9|2274.6|2276.1|2275.8|2274.7|2274.4|126
1626176400000|2021-07-13 11:40:00|2274.8|2274.5|2275.6|2275.3|2275.8|2275.5|2274.7|2274.4|112
1626176700000|2021-07-13 11:45:00|2275.5|2275.2|2275.4|2275.1|2275.9|2275.6|2275.2|2274.9|94
1626177000000|2021-07-13 11:50:00|2275.3|2275|2275.6|2275.3|2275.6|2275.3|2275.1|2274.8|84
1626177300000|2021-07-13 11:55:00|2275.7|2275.4|2275.6|2275.3|2276.2|2275.9|2275.4|2275.1|108
1626177600000|2021-07-13 12:00:00|2275.7|2275.4|2274.9|2274.6|2275.7|2275.4|2274.7|2274.4|164
1626177900000|2021-07-13 12:05:00|2274.8|2274.5|2275.5|2275.2|2275.7|2275.4|2274.7|2274.4|106
1626178200000|2021-07-13 12:10:00|2275.4|2275.1|2275.3|2275|2276|2275.7|2275.1|2274.8|171
1626178500000|2021-07-13 12:15:00|2275.4|2275.1|2275.5|2275.2|2275.6|2275.3|2275.1|2274.8|140
1626178800000|2021-07-13 12:20:00|2275.4|2275.1|2274.7|2274.4|2275.4|2275.1|2274.4|2274.1|195
1626179100000|2021-07-13 12:25:00|2274.8|2274.5|2274.7|2274.4|2275.3|2275|2274.4|2274.1|264
1626179400000|2021-07-13 12:30:00|2270.1|2269.8|2271.5|2271.2|2272.1|2271.8|2266|2265.7|2002
1626179700000|2021-07-13 12:35:00|2271.4|2271.1|2272.2|2271.9|2273.1|2272.8|2270.8|2270.5|710
1626180000000|2021-07-13 12:40:00|2272|2271.7|2273.6|2273.3|2274.1|2273.8|2271.3|2271|546
1626180300000|2021-07-13 12:45:00|2273.5|2273.2|2270.6|2270.3|2273.8|2273.5|2270.3|2270|433
1626180600000|2021-07-13 12:50:00|2270.5|2270.2|2269.8|2269.5|2271.2|2270.9|2268.2|2267.9|783
1626180900000|2021-07-13 12:55:00|2269.9|2269.6|2259|2258.7|2270.4|2270.1|2258.8|2258.5|2011
1626181200000|2021-07-13 13:00:00|2259.1|2258.8|2264.2|2263.9|2264.4|2264.1|2257.5|2257.2|2209
1626181500000|2021-07-13 13:05:00|2264|2263.7|2265.5|2265.2|2266.8|2266.5|2263.8|2263.5|1031
1626181800000|2021-07-13 13:10:00|2265.2|2264.9|2262.3|2262|2265.6|2265.3|2261.4|2261.1|648
1626182100000|2021-07-13 13:15:00|2262.2|2261.9|2267.2|2266.9|2267.4|2267.1|2262.1|2261.8|471
1626182400000|2021-07-13 13:20:00|2267|2266.7|2267.6|2267.3|2269|2268.7|2266.2|2265.9|617
1626182700000|2021-07-13 13:25:00|2267.3|2267|2267.7|2267.4|2268.8|2268.5|2266.2|2265.9|641
1626183000000|2021-07-13 13:30:00|2267.9|2267.6|2265.4|2265.1|2272.9|2272.6|2264.4|2264.1|4939
1626183300000|2021-07-13 13:35:00|2265.3|2265|2266.8|2266.5|2267.8|2267.5|2262|2261.7|3456
1626183600000|2021-07-13 13:40:00|2266.7|2266.4|2264.3|2264|2269.8|2269.5|2262.9|2262.6|2766
1626183900000|2021-07-13 13:45:00|2264|2263.7|2263.5|2263.2|2266.4|2266.1|2261.5|2261.2|3054
1626184200000|2021-07-13 13:50:00|2263.6|2263.3|2260.3|2260|2263.6|2263.3|2258.6|2258.3|2580
1626184500000|2021-07-13 13:55:00|2260.2|2259.9|2256.8|2256.5|2261.2|2260.9|2255.8|2255.5|2288
1626184800000|2021-07-13 14:00:00|2256.9|2256.6|2253.1|2252.8|2258.2|2257.9|2252.3|2252|3768
1626185100000|2021-07-13 14:05:00|2253|2252.7|2252.4|2252.1|2254.1|2253.8|2249.3|2249|3606
1626185400000|2021-07-13 14:10:00|2252.1|2251.8|2257.6|2257.3|2258.9|2258.6|2252|2251.7|2554
1626185700000|2021-07-13 14:15:00|2257.4|2257.1|2255.7|2255.4|2257.5|2257.2|2253.6|2253.3|2328
1626186000000|2021-07-13 14:20:00|2255.6|2255.3|2255.9|2255.6|2257.3|2257|2252.4|2252.1|1969
1626186300000|2021-07-13 14:25:00|2255.6|2255.3|2255.6|2255.3|2255.8|2255.5|2251.9|2251.6|2178
1626186600000|2021-07-13 14:30:00|2255.7|2255.4|2257|2256.7|2257.1|2256.8|2253|2252.7|1860
1626186900000|2021-07-13 14:35:00|2257.3|2257|2254.8|2254.5|2258|2257.7|2254.4|2254.1|1528
1626187200000|2021-07-13 14:40:00|2254.7|2254.4|2249|2248.7|2255.2|2254.9|2248.5|2248.2|2767
1626187500000|2021-07-13 14:45:00|2249.1|2248.8|2250.7|2250.4|2252.6|2252.3|2248.2|2247.9|2138
1626187800000|2021-07-13 14:50:00|2250.8|2250.5|2251|2250.7|2253.8|2253.5|2249.2|2248.9|1287
1626188100000|2021-07-13 14:55:00|2250.9|2250.6|2251.1|2250.8|2253.4|2253.1|2250.1|2249.8|1023
1626188400000|2021-07-13 15:00:00|2250.8|2250.5|2248.8|2248.5|2252|2251.7|2248.7|2248.4|1342
1626188700000|2021-07-13 15:05:00|2248.9|2248.6|2251.9|2251.6|2252.3|2252|2247.1|2246.8|1567
1626189000000|2021-07-13 15:10:00|2251.8|2251.5|2250|2249.7|2252.4|2252.1|2249.5|2249.2|1240
1626189300000|2021-07-13 15:15:00|2249.9|2249.6|2248.3|2248|2250.6|2250.3|2248.1|2247.8|928
1626189600000|2021-07-13 15:20:00|2248.5|2248.2|2252.6|2252.3|2252.6|2252.3|2247.9|2247.6|1413
1626189900000|2021-07-13 15:25:00|2252.5|2252.2|2253.8|2253.5|2254.2|2253.9|2252|2251.7|1483
1626190200000|2021-07-13 15:30:00|2253.3|2253|2253.6|2253.3|2253.7|2253.4|2251.8|2251.5|1093
1626190500000|2021-07-13 15:35:00|2253.7|2253.4|2255.6|2255.3|2255.9|2255.6|2252|2251.7|1836
1626190800000|2021-07-13 15:40:00|2255.7|2255.4|2254.8|2254.5|2255.7|2255.4|2253.5|2253.2|1273
1626191100000|2021-07-13 15:45:00|2254.7|2254.4|2255.6|2255.3|2255.7|2255.4|2253.5|2253.2|1060
1626191400000|2021-07-13 15:50:00|2255.7|2255.4|2255.3|2255|2256.1|2255.8|2253.7|2253.4|939
1626191700000|2021-07-13 15:55:00|2255.4|2255.1|2255.5|2255.2|2255.9|2255.6|2254.2|2253.9|605
1626192000000|2021-07-13 16:00:00|2255.6|2255.3|2255.2|2254.9|2256.8|2256.5|2255|2254.7|1100
1626192300000|2021-07-13 16:05:00|2255.1|2254.8|2256.7|2256.4|2257.1|2256.8|2254.6|2254.3|687
1626192600000|2021-07-13 16:10:00|2256.5|2256.2|2257.9|2257.6|2258.7|2258.4|2256.5|2256.2|1051
1626192900000|2021-07-13 16:15:00|2257.6|2257.3|2254.8|2254.5|2258|2257.7|2254.6|2254.3|1087
1626193200000|2021-07-13 16:20:00|2254.9|2254.6|2253.9|2253.6|2256.5|2256.2|2253.9|2253.6|811
1626193500000|2021-07-13 16:25:00|2253.7|2253.4|2254.5|2254.2|2255.7|2255.4|2253.4|2253.1|578
1626193800000|2021-07-13 16:30:00|2254.6|2254.3|2255.1|2254.8|2255.2|2254.9|2253.1|2252.8|453
1626194100000|2021-07-13 16:35:00|2255|2254.7|2254.8|2254.5|2255.5|2255.2|2253.8|2253.5|595
1626194400000|2021-07-13 16:40:00|2254.9|2254.6|2254.7|2254.4|2256.4|2256.1|2254.6|2254.3|573
1626194700000|2021-07-13 16:45:00|2254.8|2254.5|2253.6|2253.3|2255.1|2254.8|2253.3|2253|448
1626195000000|2021-07-13 16:50:00|2253.5|2253.2|2252.8|2252.5|2253.5|2253.2|2251.8|2251.5|712
1626195300000|2021-07-13 16:55:00|2252.9|2252.6|2251.3|2251|2253.4|2253.1|2250.9|2250.6|573
1626195600000|2021-07-13 17:00:00|2251.1|2250.8|2250.3|2250|2253.4|2253.1|2250.3|2250|817
1626195900000|2021-07-13 17:05:00|2250.5|2250.2|2252.2|2251.9|2252.2|2251.9|2250.2|2249.9|755
1626196200000|2021-07-13 17:10:00|2252.1|2251.8|2250.8|2250.5|2252.1|2251.8|2249.4|2249.1|735
1626196500000|2021-07-13 17:15:00|2250.9|2250.6|2245.6|2245.3|2251|2250.7|2245.2|2244.9|1954
1626196800000|2021-07-13 17:20:00|2245.8|2245.5|2249.7|2249.4|2251.7|2251.4|2245.8|2245.5|1503
1626197100000|2021-07-13 17:25:00|2249.5|2249.2|2249.7|2249.4|2250.5|2250.2|2248.2|2247.9|1153
1626197400000|2021-07-13 17:30:00|2249.6|2249.3|2247.6|2247.3|2250.1|2249.8|2247.2|2246.9|889
1626197700000|2021-07-13 17:35:00|2247.5|2247.2|2248.3|2248|2248.6|2248.3|2246.3|2246|962
1626198000000|2021-07-13 17:40:00|2248.4|2248.1|2246.9|2246.6|2249.8|2249.5|2244.8|2244.5|1607
1626198300000|2021-07-13 17:45:00|2247|2246.7|2247.3|2247|2248|2247.7|2245.9|2245.6|1033
1626198600000|2021-07-13 17:50:00|2247.2|2246.9|2248.8|2248.5|2248.9|2248.6|2246.3|2246|998
1626198900000|2021-07-13 17:55:00|2248.9|2248.6|2251.1|2250.8|2252.5|2252.2|2248.9|2248.6|1174
1626199200000|2021-07-13 18:00:00|2251|2250.7|2246.4|2246.1|2251.9|2251.6|2246|2245.7|2069
1626199500000|2021-07-13 18:05:00|2246.3|2246|2249.2|2248.9|2249.8|2249.5|2246|2245.7|1387
1626199800000|2021-07-13 18:10:00|2249.3|2249|2253.4|2253.1|2253.6|2253.3|2249|2248.7|1287
1626200100000|2021-07-13 18:15:00|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2251.1|2250.8|798
1626200400000|2021-07-13 18:20:00|2253.5|2253.2|2253.8|2253.5|2254.6|2254.3|2252|2251.7|854
1626200700000|2021-07-13 18:25:00|2253.7|2253.4|2252.6|2252.3|2254.4|2254.1|2252.2|2251.9|899
1626201000000|2021-07-13 18:30:00|2252.5|2252.2|2250.8|2250.5|2252.7|2252.4|2250.7|2250.4|674
1626201300000|2021-07-13 18:35:00|2251.1|2250.8|2249.9|2249.6|2251.3|2251|2249.7|2249.4|679
1626201600000|2021-07-13 18:40:00|2250.1|2249.8|2246.9|2246.6|2250.5|2250.2|2246.6|2246.3|1141
1626201900000|2021-07-13 18:45:00|2247|2246.7|2247.6|2247.3|2248|2247.7|2245.8|2245.5|937
1626202200000|2021-07-13 18:50:00|2247.7|2247.4|2247|2246.7|2247.8|2247.5|2245.8|2245.5|788
1626202500000|2021-07-13 18:55:00|2247.1|2246.8|2247.8|2247.5|2248|2247.7|2246|2245.7|638
1626202800000|2021-07-13 19:00:00|2248|2247.7|2249|2248.7|2249.8|2249.5|2247.2|2246.9|844
1626203100000|2021-07-13 19:05:00|2249.1|2248.8|2248.1|2247.8|2250|2249.7|2247.7|2247.4|1029
1626203400000|2021-07-13 19:10:00|2248|2247.7|2246.3|2246|2248.7|2248.4|2246.3|2246|1051
1626203700000|2021-07-13 19:15:00|2246.4|2246.1|2247.9|2247.6|2248.7|2248.4|2245.5|2245.2|1063
1626204000000|2021-07-13 19:20:00|2248.1|2247.8|2245.7|2245.4|2249.1|2248.8|2245.6|2245.3|945
1626204300000|2021-07-13 19:25:00|2245.8|2245.5|2244.8|2244.5|2246.7|2246.4|2243.8|2243.5|1742
1626204600000|2021-07-13 19:30:00|2244.6|2244.3|2244.7|2244.4|2245.7|2245.4|2241.1|2240.8|2567
1626204900000|2021-07-13 19:35:00|2244.8|2244.5|2243.6|2243.3|2244.8|2244.5|2241.6|2241.3|1742
1626205200000|2021-07-13 19:40:00|2243.4|2243.1|2244.4|2244.1|2245.3|2245|2243|2242.7|2387
1626205500000|2021-07-13 19:45:00|2244.5|2244.2|2243.2|2242.9|2244.8|2244.5|2242.5|2242.2|1284
1626205800000|2021-07-13 19:50:00|2243.3|2243|2241.4|2241.1|2243.4|2243.1|2240.4|2240.1|2761
1626206100000|2021-07-13 19:55:00|2241.5|2241.2|2240.2|2239.9|2242|2241.7|2238.5|2238.2|9038
1626206400000|2021-07-13 20:00:00|2239.6|2239.3|2238.8|2238.5|2240.3|2240|2238.1|2237.8|2896
1626206700000|2021-07-13 20:05:00|2239.3|2239|2239.6|2239.3|2240.6|2240.3|2239|2238.7|1005
1626207000000|2021-07-13 20:10:00|2239.7|2239.4|2239.9|2239.6|2240.1|2239.8|2239.1|2238.8|1091
1626207300000|2021-07-13 20:15:00|2239.8|2239.5|2239.6|2239.3|2240.2|2239.9|2239|2238.7|121
1626207600000|2021-07-13 20:20:00|2239.7|2239.4|2239|2238.7|2239.7|2239.4|2238.9|2238.6|101
1626207900000|2021-07-13 20:25:00|2239.1|2238.8|2239.9|2239.6|2240.1|2239.8|2239|2238.7|213
1626208200000|2021-07-13 20:30:00|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.2|2238.9|90
1626208500000|2021-07-13 20:35:00|2239.5|2239.2|2239.1|2238.8|2239.7|2239.4|2238.6|2238.3|358
1626208800000|2021-07-13 20:40:00|2239|2238.7|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|87
1626209100000|2021-07-13 20:45:00|2239.1|2238.8|2239|2238.7|2239.4|2239.1|2238.8|2238.5|126
1626209400000|2021-07-13 20:50:00|2238.9|2238.6|2239.2|2238.9|2239.9|2239.6|2238.9|2238.6|149
1626209700000|2021-07-13 20:55:00|2239|2238.7|2239.6|2238.8|2239.9|2239.6|2238.8|2238.5|166
1626210000000|2021-07-13 21:00:00|2239.7|2238.9|2240.4|2239.6|2240.4|2239.6|2239.6|2238.8|0
1626210300000|2021-07-13 21:05:00|2240.5|2239.7|2240.7|2239.9|2240.7|2239.9|2240.5|2239.7|0
1626210600000|2021-07-13 21:10:00|2240.6|2239.8|2240.4|2239.6|2240.6|2239.8|2240.4|2239.6|0
1626210900000|2021-07-13 21:15:00|2240.5|2239.7|2240.1|2239.3|2240.5|2239.7|2240.1|2239.3|0
1626211500000|2021-07-13 21:25:00|2240.2|2239.4|2240.3|2239.5|2240.3|2239.5|2240.2|2239.4|0
1626211800000|2021-07-13 21:30:00|2240.4|2239.6|2240.4|2239.6|2240.5|2239.7|2240.3|2239.5|0
1626212100000|2021-07-13 21:35:00|2240.5|2239.7|2240.5|2239.7|2240.6|2239.8|2240.4|2239.6|0
1626212400000|2021-07-13 21:40:00|2240.6|2239.8|2240.6|2239.8|2240.6|2239.8|2240.6|2239.8|0
1626212700000|2021-07-13 21:45:00|2240.8|2240|2240.8|2240|2240.8|2240|2240.8|2240|0
1626213000000|2021-07-13 21:50:00|2240.7|2239.9|2240.7|2239.9|2240.7|2239.9|2240.7|2239.9|0
1626213300000|2021-07-13 21:55:00|2240.8|2240|2240.7|2239.9|2240.8|2240|2240.7|2239.9|0
1626213600000|2021-07-13 22:00:00|2240.8|2240|2239.6|2239.3|2240.9|2240.1|2238.4|2238.1|153
1626213900000|2021-07-13 22:05:00|2239.5|2239.2|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|27
1626214200000|2021-07-13 22:10:00|2239.3|2239|2239.7|2239.4|2239.7|2239.4|2239.3|2239|47
1626214500000|2021-07-13 22:15:00|2239.8|2239.5|2240.1|2239.8|2240.2|2239.9|2239.7|2239.4|66
1626214800000|2021-07-13 22:20:00|2240.2|2239.9|2239.8|2239.5|2240.3|2240|2239.7|2239.4|27
1626215100000|2021-07-13 22:25:00|2239.7|2239.4|2240.4|2240.1|2240.4|2240.1|2239.7|2239.4|29
1626215400000|2021-07-13 22:30:00|2240.5|2240.2|2241.1|2240.8|2241.2|2240.9|2240.4|2240.1|105
1626215700000|2021-07-13 22:35:00|2241|2240.7|2241.3|2241|2241.4|2241.1|2240.8|2240.5|70
1626216000000|2021-07-13 22:40:00|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.3|2241|117
1626216300000|2021-07-13 22:45:00|2241.7|2241.4|2241.9|2241.6|2242.3|2242|2241.7|2241.4|120
1626216600000|2021-07-13 22:50:00|2242|2241.7|2241.4|2241.1|2242.2|2241.9|2241.2|2240.9|50
1626216900000|2021-07-13 22:55:00|2241.3|2241|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|45
1626217200000|2021-07-13 23:00:00|2241.3|2241|2241.1|2240.8|2241.8|2241.5|2241|2240.7|118
1626217500000|2021-07-13 23:05:00|2241|2240.7|2241.3|2241|2241.3|2241|2241|2240.7|32
1626217800000|2021-07-13 23:10:00|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.9|2240.6|18
1626218100000|2021-07-13 23:15:00|2241.2|2240.9|2241.2|2240.9|2241.3|2241|2241|2240.7|73
1626218400000|2021-07-13 23:20:00|2241.3|2241|2241.1|2240.8|2241.4|2241.1|2241|2240.7|12
1626218700000|2021-07-13 23:25:00|2241.2|2240.9|2240.7|2240.4|2241.2|2240.9|2240.5|2240.2|19
1626219000000|2021-07-13 23:30:00|2240.8|2240.5|2240|2239.7|2240.9|2240.6|2240|2239.7|34
1626219300000|2021-07-13 23:35:00|2240.1|2239.8|2240.4|2240.1|2240.4|2240.1|2239.5|2239.2|50
1626219600000|2021-07-13 23:40:00|2240.3|2240|2239.6|2239.3|2240.4|2240.1|2239.4|2239.1|26
1626219900000|2021-07-13 23:45:00|2239.5|2239.2|2237.5|2237.2|2239.5|2239.2|2236.9|2236.6|179
1626220200000|2021-07-13 23:50:00|2237.4|2237.1|2236.5|2236.2|2238.4|2238.1|2235.4|2235.1|280
1626220500000|2021-07-13 23:55:00|2236.6|2236.3|2235.9|2235.6|2236.7|2236.4|2235.6|2235.3|65
1626220800000|2021-07-14 00:00:00|2235.8|2235.5|2237.6|2237.3|2237.6|2237.3|2235.6|2235.3|50
1626221100000|2021-07-14 00:05:00|2237.5|2237.2|2238.7|2238.4|2239|2238.7|2237.2|2236.9|108
1626221400000|2021-07-14 00:10:00|2238.6|2238.3|2239.8|2239.5|2240|2239.7|2238.3|2238|109
1626221700000|2021-07-14 00:15:00|2239.7|2239.4|2239.1|2238.8|2240.1|2239.8|2238.9|2238.6|117
1626222000000|2021-07-14 00:20:00|2239.2|2238.9|2240.9|2240.6|2241.7|2241.4|2238.8|2238.5|225
1626222300000|2021-07-14 00:25:00|2241|2240.7|2241.6|2241.3|2241.7|2241.4|2240.1|2239.8|132
1626222600000|2021-07-14 00:30:00|2241.7|2241.4|2241.9|2241.6|2242.1|2241.8|2241.2|2240.9|110
1626222900000|2021-07-14 00:35:00|2242|2241.7|2241.1|2240.8|2242.2|2241.9|2240.9|2240.6|136
1626223200000|2021-07-14 00:40:00|2241.2|2240.9|2240.9|2240.6|2242.2|2241.9|2240.8|2240.5|79
1626223500000|2021-07-14 00:45:00|2241|2240.7|2241.2|2240.9|2241.7|2241.4|2240.2|2239.9|83
1626223800000|2021-07-14 00:50:00|2241.3|2241|2241.6|2241.3|2241.9|2241.6|2240.9|2240.6|28
1626224100000|2021-07-14 00:55:00|2241.5|2241.2|2241.8|2241.5|2242.2|2241.9|2241.5|2241.2|48
1626224400000|2021-07-14 01:00:00|2241.7|2241.4|2241.2|2240.9|2242.1|2241.8|2241|2240.7|49
1626224700000|2021-07-14 01:05:00|2241|2240.7|2240.6|2240.3|2241.3|2241|2240.6|2240.3|58
1626225000000|2021-07-14 01:10:00|2240.7|2240.4|2241.8|2241.5|2242.1|2241.8|2240.7|2240.4|48
1626225300000|2021-07-14 01:15:00|2241.7|2241.4|2243.7|2243.4|2244.1|2243.8|2241.7|2241.4|229
1626225600000|2021-07-14 01:20:00|2243.5|2243.2|2242.9|2242.6|2243.6|2243.3|2242.6|2242.3|68
1626225900000|2021-07-14 01:25:00|2243|2242.7|2243.1|2242.8|2243.5|2243.2|2242.6|2242.3|63
1626226200000|2021-07-14 01:30:00|2243|2242.7|2242.7|2242.4|2243.2|2242.9|2242.3|2242|61
1626226500000|2021-07-14 01:35:00|2242.8|2242.5|2243.1|2242.8|2243.5|2243.2|2242.2|2241.9|103
1626226800000|2021-07-14 01:40:00|2243.2|2242.9|2242.8|2242.5|2243.6|2243.3|2242.6|2242.3|52
1626227100000|2021-07-14 01:45:00|2242.7|2242.4|2242.7|2242.4|2243.3|2243|2242.6|2242.3|33
1626227400000|2021-07-14 01:50:00|2242.6|2242.3|2243|2242.7|2243.6|2243.3|2242.5|2242.2|45
1626227700000|2021-07-14 01:55:00|2243.1|2242.8|2243.1|2242.8|2243.6|2243.3|2242.9|2242.6|39
1626228000000|2021-07-14 02:00:00|2243|2242.7|2242.4|2242.1|2243.5|2243.2|2242|2241.7|77
1626228300000|2021-07-14 02:05:00|2242.3|2242|2242.3|2242|2242.8|2242.5|2242.2|2241.9|108
1626228600000|2021-07-14 02:10:00|2242.4|2242.1|2242.3|2242|2242.5|2242.2|2241.4|2241.1|54
1626228900000|2021-07-14 02:15:00|2242.4|2242.1|2242.7|2242.4|2243|2242.7|2241.8|2241.5|17
1626229200000|2021-07-14 02:20:00|2242.6|2242.3|2242.8|2242.5|2243.4|2243.1|2242.4|2242.1|43
1626229500000|2021-07-14 02:25:00|2242.9|2242.6|2242.5|2242.2|2243.4|2243.1|2242.4|2242.1|15
1626229800000|2021-07-14 02:30:00|2242.4|2242.1|2241|2240.7|2242.9|2242.6|2241|2240.7|45
1626230100000|2021-07-14 02:35:00|2240.9|2240.6|2240.7|2240.4|2241.2|2240.9|2240.3|2240|86
1626230400000|2021-07-14 02:40:00|2240.6|2240.3|2240.9|2240.6|2241.2|2240.9|2240.3|2240|76
1626230700000|2021-07-14 02:45:00|2240.8|2240.5|2240.9|2240.6|2241.1|2240.8|2240.3|2240|43
1626231000000|2021-07-14 02:50:00|2241|2240.7|2241|2240.7|2241.4|2241.1|2240.8|2240.5|20
1626231300000|2021-07-14 02:55:00|2240.9|2240.6|2241.4|2241.1|2241.5|2241.2|2240.8|2240.5|25
1626231600000|2021-07-14 03:00:00|2241.3|2241|2241.6|2241.3|2241.8|2241.5|2241.2|2240.9|22
1626231900000|2021-07-14 03:05:00|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.5|2240.2|27
1626232200000|2021-07-14 03:10:00|2240.6|2240.3|2240.8|2240.5|2241|2240.7|2240.4|2240.1|20
1626232500000|2021-07-14 03:15:00|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.5|2240.2|23
1626232800000|2021-07-14 03:20:00|2240.9|2240.6|2240.1|2239.8|2241|2240.7|2239.8|2239.5|69
1626233100000|2021-07-14 03:25:00|2240.2|2239.9|2239.5|2239.2|2240.4|2240.1|2238.7|2238.4|83
1626233400000|2021-07-14 03:30:00|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.1|2238.8|56
1626233700000|2021-07-14 03:35:00|2240|2239.7|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|70
1626234000000|2021-07-14 03:40:00|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2239.1|2238.8|112
1626234300000|2021-07-14 03:45:00|2239.3|2239|2238.6|2238.3|2239.4|2239.1|2238.4|2238.1|71
1626234600000|2021-07-14 03:50:00|2238.5|2238.2|2239|2238.7|2239.1|2238.8|2238.4|2238.1|20
1626234900000|2021-07-14 03:55:00|2239.1|2238.8|2240|2239.7|2240.1|2239.8|2239.1|2238.8|22
1626235200000|2021-07-14 04:00:00|2240.1|2239.8|2239.9|2239.6|2240.3|2240|2239.3|2239|39
1626235500000|2021-07-14 04:05:00|2240|2239.7|2239|2238.7|2240.2|2239.9|2239|2238.7|45
1626235800000|2021-07-14 04:10:00|2239.1|2238.8|2238|2237.7|2239.1|2238.8|2237.9|2237.6|72
1626236100000|2021-07-14 04:15:00|2237.9|2237.6|2237.2|2236.9|2238.6|2238.3|2236.6|2236.3|142
1626236400000|2021-07-14 04:20:00|2237.1|2236.8|2237.5|2237.2|2238.1|2237.8|2237.1|2236.8|46
1626236700000|2021-07-14 04:25:00|2237.4|2237.1|2237.7|2237.4|2237.9|2237.6|2236.9|2236.6|44
1626237000000|2021-07-14 04:30:00|2237.8|2237.5|2237.4|2237.1|2237.8|2237.5|2237.1|2236.8|21
1626237300000|2021-07-14 04:35:00|2237.3|2237|2237.5|2237.2|2238.1|2237.8|2237.3|2237|45
1626237600000|2021-07-14 04:40:00|2237.6|2237.3|2237.1|2236.8|2238.1|2237.8|2237.1|2236.8|21
1626237900000|2021-07-14 04:45:00|2237.2|2236.9|2237.1|2236.8|2237.6|2237.3|2236.7|2236.4|47
1626238200000|2021-07-14 04:50:00|2237.2|2236.9|2236.5|2236.2|2237.3|2237|2236.5|2236.2|32
1626238500000|2021-07-14 04:55:00|2236.6|2236.3|2236.3|2236|2236.9|2236.6|2236.2|2235.9|50
1626238800000|2021-07-14 05:00:00|2236.2|2235.9|2237.1|2236.8|2237.1|2236.8|2235.8|2235.5|73
1626239100000|2021-07-14 05:05:00|2237.2|2236.9|2237.3|2237|2237.4|2237.1|2236.6|2236.3|54
1626239400000|2021-07-14 05:10:00|2237.2|2236.9|2238.1|2237.8|2238.1|2237.8|2237|2236.7|56
1626239700000|2021-07-14 05:15:00|2238|2237.7|2237.5|2237.2|2238.1|2237.8|2236.8|2236.5|31
1626240000000|2021-07-14 05:20:00|2237.6|2237.3|2237.4|2237.1|2237.7|2237.4|2237|2236.7|27
1626240300000|2021-07-14 05:25:00|2237.3|2237|2238|2237.7|2238.2|2237.9|2237.2|2236.9|52
1626240600000|2021-07-14 05:30:00|2238.1|2237.8|2238.9|2238.6|2239.2|2238.9|2238|2237.7|102
1626240900000|2021-07-14 05:35:00|2239|2238.7|2239|2238.7|2239.6|2239.3|2238.8|2238.5|33
1626241200000|2021-07-14 05:40:00|2239.1|2238.8|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|30
1626241500000|2021-07-14 05:45:00|2238.9|2238.6|2239|2238.7|2239.4|2239.1|2238.7|2238.4|29
1626241800000|2021-07-14 05:50:00|2239.1|2238.8|2238.2|2237.9|2239.2|2238.9|2238.1|2237.8|24
1626242100000|2021-07-14 05:55:00|2238.1|2237.8|2236.9|2236.6|2238.3|2238|2236.9|2236.6|47
1626242400000|2021-07-14 06:00:00|2237|2236.7|2236.7|2236.4|2237.8|2237.5|2236.1|2235.8|101
1626242700000|2021-07-14 06:05:00|2236.6|2236.3|2234.4|2234.1|2236.6|2236.3|2234.2|2233.9|162
1626243000000|2021-07-14 06:10:00|2234.3|2234|2235.2|2234.9|2235.4|2235.1|2234.1|2233.8|65
1626243300000|2021-07-14 06:15:00|2235.3|2235|2236.7|2236.4|2236.8|2236.5|2234.6|2234.3|153
1626243600000|2021-07-14 06:20:00|2236.8|2236.5|2237.3|2237|2237.3|2237|2235.8|2235.5|68
1626243900000|2021-07-14 06:25:00|2237.4|2237.1|2238.7|2238.4|2239|2238.7|2237.2|2236.9|103
1626244200000|2021-07-14 06:30:00|2238.9|2238.6|2238.2|2237.9|2239.1|2238.8|2237.7|2237.4|73
1626244500000|2021-07-14 06:35:00|2238.1|2237.8|2237|2236.7|2238.2|2237.9|2236.5|2236.2|145
1626244800000|2021-07-14 06:40:00|2237.1|2236.8|2235.8|2235.5|2237.1|2236.8|2235.5|2235.2|66
1626245100000|2021-07-14 06:45:00|2235.9|2235.6|2235|2234.7|2236|2235.7|2234.9|2234.6|140
1626245400000|2021-07-14 06:50:00|2235.2|2234.9|2235|2234.7|2235.9|2235.6|2234.7|2234.4|63
1626245700000|2021-07-14 06:55:00|2235.1|2234.8|2234.2|2233.9|2235.1|2234.8|2232.4|2232.1|293
1626246000000|2021-07-14 07:00:00|2234.1|2233.8|2236|2235.7|2236.3|2236|2231.4|2231.1|328
1626246300000|2021-07-14 07:05:00|2236.1|2235.8|2236.7|2236.4|2238.1|2237.8|2235.4|2235.1|195
1626246600000|2021-07-14 07:10:00|2236.6|2236.3|2236|2235.7|2237.5|2237.2|2235.4|2235.1|97
1626246900000|2021-07-14 07:15:00|2235.9|2235.6|2237|2236.7|2237.4|2237.1|2235.7|2235.4|101
1626247200000|2021-07-14 07:20:00|2236.9|2236.6|2236.2|2235.9|2237.2|2236.9|2235.8|2235.5|62
1626247500000|2021-07-14 07:25:00|2236.1|2235.8|2236.7|2236.4|2237|2236.7|2235.3|2235|56
1626247800000|2021-07-14 07:30:00|2236.8|2236.5|2239.2|2238.9|2239.7|2239.4|2236.1|2235.8|210
1626248100000|2021-07-14 07:35:00|2239.3|2239|2242.5|2242.2|2242.6|2242.3|2239.1|2238.8|314
1626248400000|2021-07-14 07:40:00|2242.4|2242.1|2242.7|2242.4|2243.6|2243.3|2242.4|2242.1|153
1626248700000|2021-07-14 07:45:00|2242.8|2242.5|2243|2242.7|2243.2|2242.9|2240.8|2240.5|334
1626249000000|2021-07-14 07:50:00|2242.9|2242.6|2240.9|2240.6|2243.1|2242.8|2240.7|2240.4|86
1626249300000|2021-07-14 07:55:00|2240.8|2240.5|2239.6|2239.3|2241.5|2241.2|2238.9|2238.6|56
1626249600000|2021-07-14 08:00:00|2239.7|2239.4|2241.5|2241.2|2241.6|2241.3|2239.7|2239.4|218
1626249900000|2021-07-14 08:05:00|2241.4|2241.1|2239.4|2239.1|2241.4|2241.1|2238.7|2238.4|174
1626250200000|2021-07-14 08:10:00|2239.3|2239|2239.2|2238.9|2239.6|2239.3|2238.4|2238.1|59
1626250500000|2021-07-14 08:15:00|2239.1|2238.8|2241|2240.7|2241|2240.7|2239.1|2238.8|57
1626250800000|2021-07-14 08:20:00|2240.9|2240.6|2243.4|2243.1|2243.4|2243.1|2240.6|2240.3|89
1626251100000|2021-07-14 08:25:00|2243.5|2243.2|2242.4|2242.1|2243.5|2243.2|2241.5|2241.2|152
1626251400000|2021-07-14 08:30:00|2242.5|2242.2|2242.4|2242.1|2242.7|2242.4|2241.6|2241.3|53
1626251700000|2021-07-14 08:35:00|2242.3|2242|2242.1|2241.8|2243.1|2242.8|2242|2241.7|82
1626252000000|2021-07-14 08:40:00|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.5|2241.2|53
1626252300000|2021-07-14 08:45:00|2241.5|2241.2|2240.4|2240.1|2241.7|2241.4|2239.6|2239.3|111
1626252600000|2021-07-14 08:50:00|2240.5|2240.2|2240.5|2240.2|2241|2240.7|2240.3|2240|32
1626252900000|2021-07-14 08:55:00|2240.4|2240.1|2239.2|2238.9|2241|2240.7|2238.7|2238.4|115
1626253200000|2021-07-14 09:00:00|2239.3|2239|2239.8|2239.5|2241.1|2240.8|2238.8|2238.5|154
1626253500000|2021-07-14 09:05:00|2239.6|2239.3|2240.9|2240.6|2241.9|2241.6|2239.6|2239.3|144
1626253800000|2021-07-14 09:10:00|2240.8|2240.5|2241.6|2241.3|2241.7|2241.4|2240.7|2240.4|91
1626254100000|2021-07-14 09:15:00|2241.7|2241.4|2242.6|2242.3|2242.7|2242.4|2241.6|2241.3|52
1626254400000|2021-07-14 09:20:00|2242.5|2242.2|2242.1|2241.8|2242.6|2242.3|2242|2241.7|28
1626254700000|2021-07-14 09:25:00|2242.2|2241.9|2242.2|2241.9|2242.9|2242.6|2242|2241.7|57
1626255000000|2021-07-14 09:30:00|2242.3|2242|2243.3|2243|2243.4|2243.1|2242.1|2241.8|99
1626255300000|2021-07-14 09:35:00|2243.2|2242.9|2242.9|2242.6|2243.7|2243.4|2242.6|2242.3|101
1626255600000|2021-07-14 09:40:00|2243|2242.7|2243.4|2243.1|2243.6|2243.3|2242.9|2242.6|18
1626255900000|2021-07-14 09:45:00|2243.3|2243|2243.3|2243|2244.1|2243.8|2243.2|2242.9|67
1626256200000|2021-07-14 09:50:00|2243.2|2242.9|2243|2242.7|2243.7|2243.4|2242.6|2242.3|48
1626256500000|2021-07-14 09:55:00|2242.9|2242.6|2242|2241.7|2242.9|2242.6|2241.5|2241.2|98
1626256800000|2021-07-14 10:00:00|2241.9|2241.6|2243.2|2242.9|2243.3|2243|2241.6|2241.3|125
1626257100000|2021-07-14 10:05:00|2243.3|2243|2243.1|2242.8|2243.5|2243.2|2242.8|2242.5|50
1626257400000|2021-07-14 10:10:00|2243.2|2242.9|2243.4|2243.1|2243.9|2243.6|2242.9|2242.6|51
1626257700000|2021-07-14 10:15:00|2243.3|2243|2243.3|2243|2243.7|2243.4|2243.2|2242.9|19
1626258000000|2021-07-14 10:20:00|2243.4|2243.1|2244.1|2243.8|2244.3|2244|2243.4|2243.1|65
1626258300000|2021-07-14 10:25:00|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.5|2243.2|27
1626258600000|2021-07-14 10:30:00|2243.8|2243.5|2245|2244.7|2245.3|2245|2243.8|2243.5|236
1626258900000|2021-07-14 10:35:00|2244.9|2244.6|2245.6|2245.3|2246.6|2246.3|2244.9|2244.6|110
1626259200000|2021-07-14 10:40:00|2245.7|2245.4|2245|2244.7|2245.9|2245.6|2244.6|2244.3|48
1626259500000|2021-07-14 10:45:00|2244.8|2244.5|2244.6|2244.3|2245.4|2245.1|2244.6|2244.3|36
1626259800000|2021-07-14 10:50:00|2244.5|2244.2|2244.5|2244.2|2245|2244.7|2244.2|2243.9|109
1626260100000|2021-07-14 10:55:00|2244.3|2244|2243.7|2243.4|2244.7|2244.4|2243.7|2243.4|52
1626260400000|2021-07-14 11:00:00|2243.6|2243.3|2246.4|2246.1|2246.6|2246.3|2243.6|2243.3|264
1626260700000|2021-07-14 11:05:00|2246.5|2246.2|2244.9|2244.6|2247.3|2247|2244.9|2244.6|258
1626261000000|2021-07-14 11:10:00|2244.8|2244.5|2244.2|2243.9|2244.9|2244.6|2243.2|2242.9|184
1626261300000|2021-07-14 11:15:00|2244.3|2244|2245.8|2245.5|2246.4|2246.1|2244.2|2243.9|115
1626261600000|2021-07-14 11:20:00|2245.7|2245.4|2246|2245.7|2246.1|2245.8|2244.4|2244.1|101
1626261900000|2021-07-14 11:25:00|2246.1|2245.8|2245.4|2245.1|2246.1|2245.8|2245|2244.7|76
1626262200000|2021-07-14 11:30:00|2245.3|2245|2245.5|2245.2|2245.6|2245.3|2244.5|2244.2|88
1626262500000|2021-07-14 11:35:00|2245.6|2245.3|2246.1|2245.8|2246.1|2245.8|2245.4|2245.1|186
1626262800000|2021-07-14 11:40:00|2246.2|2245.9|2245.3|2245|2246.2|2245.9|2245.2|2244.9|89
1626263100000|2021-07-14 11:45:00|2245.4|2245.1|2246|2245.7|2246.4|2246.1|2245.3|2245|123
1626263400000|2021-07-14 11:50:00|2245.9|2245.6|2245.2|2244.9|2246.3|2246|2245.1|2244.8|181
1626263700000|2021-07-14 11:55:00|2245.1|2244.8|2246.4|2246.1|2247.1|2246.8|2244.9|2244.6|249
1626264000000|2021-07-14 12:00:00|2246.6|2246.3|2246.7|2246.4|2247.1|2246.8|2246.1|2245.8|230
1626264300000|2021-07-14 12:05:00|2246.8|2246.5|2245.3|2245|2247|2246.7|2245.3|2245|175
1626264600000|2021-07-14 12:10:00|2245.4|2245.1|2246.1|2245.8|2246.5|2246.2|2244.7|2244.4|225
1626264900000|2021-07-14 12:15:00|2246.2|2245.9|2245.7|2245.4|2246.8|2246.5|2245.5|2245.2|150
1626265200000|2021-07-14 12:20:00|2245.8|2245.5|2245.4|2245.1|2246.1|2245.8|2245.1|2244.8|122
1626265500000|2021-07-14 12:25:00|2245.5|2245.2|2243.5|2243.2|2245.6|2245.3|2243.5|2243.2|221
1626265800000|2021-07-14 12:30:00|2243.6|2243.3|2248.7|2248.4|2249.5|2249.2|2243.6|2243.3|870
1626266100000|2021-07-14 12:35:00|2248.5|2248.2|2250.4|2250.1|2250.4|2250.1|2247.8|2247.5|454
1626266400000|2021-07-14 12:40:00|2250.3|2250|2251.7|2251.4|2252|2251.7|2250|2249.7|363
1626266700000|2021-07-14 12:45:00|2251.6|2251.3|2254.1|2253.8|2254.4|2254.1|2251.3|2251|620
1626267000000|2021-07-14 12:50:00|2253.9|2253.6|2254.3|2254|2254.4|2254.1|2253|2252.7|444
1626267300000|2021-07-14 12:55:00|2254.2|2253.9|2254.5|2254.2|2256|2255.7|2254.2|2253.9|543
1626267600000|2021-07-14 13:00:00|2254.4|2254.1|2255.5|2255.2|2256.2|2255.9|2253.9|2253.6|604
1626267900000|2021-07-14 13:05:00|2255.6|2255.3|2253.9|2253.6|2255.6|2255.3|2253.8|2253.5|300
1626268200000|2021-07-14 13:10:00|2253.8|2253.5|2255.4|2255.1|2255.5|2255.2|2253.6|2253.3|297
1626268500000|2021-07-14 13:15:00|2255.5|2255.2|2253.9|2253.6|2255.5|2255.2|2253.9|2253.6|291
1626268800000|2021-07-14 13:20:00|2254|2253.7|2253.3|2253|2254.5|2254.2|2253.2|2252.9|354
1626269100000|2021-07-14 13:25:00|2253.4|2253.1|2253.1|2252.8|2254.7|2254.4|2251.6|2251.3|856
1626269400000|2021-07-14 13:30:00|2253|2252.7|2251.8|2251.5|2253|2252.7|2246|2245.7|5478
1626269700000|2021-07-14 13:35:00|2252.1|2251.8|2258.5|2258.2|2259.3|2259|2252.1|2251.8|4357
1626270000000|2021-07-14 13:40:00|2258.6|2258.3|2252.2|2251.9|2259.6|2259.3|2252.1|2251.8|3481
1626270300000|2021-07-14 13:45:00|2252.1|2251.8|2244.5|2244.2|2253.7|2253.4|2243.5|2243.2|3277
1626270600000|2021-07-14 13:50:00|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2237.4|2237.1|3554
1626270900000|2021-07-14 13:55:00|2244.5|2244.2|2241.9|2241.6|2248.5|2248.2|2241|2240.7|2520
1626271200000|2021-07-14 14:00:00|2242.1|2241.8|2240.2|2239.9|2243.8|2243.5|2238.6|2238.3|2834
1626271500000|2021-07-14 14:05:00|2240.3|2240|2243.1|2242.8|2244.3|2244|2239.4|2239.1|1860
1626271800000|2021-07-14 14:10:00|2242.9|2242.6|2242.7|2242.4|2244.4|2244.1|2240.9|2240.6|1881
1626272100000|2021-07-14 14:15:00|2242.5|2242.2|2245|2244.7|2247.7|2247.4|2242.5|2242.2|2153
1626272400000|2021-07-14 14:20:00|2244.9|2244.6|2244.3|2244|2245.6|2245.3|2242.1|2241.8|1421
1626272700000|2021-07-14 14:25:00|2244.4|2244.1|2233.2|2232.9|2245|2244.7|2232.5|2232.2|2643
1626273000000|2021-07-14 14:30:00|2233.3|2233|2229.9|2229.6|2234.3|2234|2229.3|2229|3469
1626273300000|2021-07-14 14:35:00|2229.7|2229.4|2229.8|2229.5|2232.1|2231.8|2227.7|2227.4|2309
1626273600000|2021-07-14 14:40:00|2229.7|2229.4|2230.9|2230.6|2232.7|2232.4|2228.6|2228.3|1419
1626273900000|2021-07-14 14:45:00|2231.3|2231|2234|2233.7|2234|2233.7|2229.2|2228.9|1219
1626274200000|2021-07-14 14:50:00|2233.9|2233.6|2232.3|2232|2234.5|2234.2|2231.1|2230.8|1262
1626274500000|2021-07-14 14:55:00|2232.2|2231.9|2230.8|2230.5|2232.6|2232.3|2229.9|2229.6|1337
1626274800000|2021-07-14 15:00:00|2230.7|2230.4|2227.4|2227.1|2230.9|2230.6|2225.3|2225|2483
1626275100000|2021-07-14 15:05:00|2227.5|2227.2|2218.7|2218.4|2227.5|2227.2|2218.5|2218.2|6253
1626275400000|2021-07-14 15:10:00|2218.3|2218|2222.1|2221.8|2223.4|2223.1|2218.3|2218|2107
1626275700000|2021-07-14 15:15:00|2222|2221.7|2221.4|2221.1|2223.2|2222.9|2220.2|2219.9|1344
1626276000000|2021-07-14 15:20:00|2221.3|2221|2218|2217.7|2221.3|2221|2217.9|2217.6|1737
1626276300000|2021-07-14 15:25:00|2218.1|2217.8|2214.1|2213.8|2218.6|2218.3|2212.4|2212.1|3267
1626276600000|2021-07-14 15:30:00|2214.2|2213.9|2217.8|2217.5|2218.8|2218.5|2213.8|2213.5|2759
1626276900000|2021-07-14 15:35:00|2218.1|2217.8|2213.3|2213|2219.2|2218.9|2212.7|2212.4|2214
1626277200000|2021-07-14 15:40:00|2213.4|2213.1|2210.4|2210.1|2213.4|2213.1|2208|2207.7|3708
1626277500000|2021-07-14 15:45:00|2210.3|2210|2210.8|2210.5|2212.5|2212.2|2208.7|2208.4|2361
1626277800000|2021-07-14 15:50:00|2210.7|2210.4|2209.8|2209.5|2211.8|2211.5|2207.8|2207.5|1881
1626278100000|2021-07-14 15:55:00|2209.9|2209.6|2209.4|2209.1|2210.1|2209.8|2207.3|2207|1947
1626278400000|2021-07-14 16:00:00|2209.2|2208.9|2217.8|2217.5|2218.5|2218.2|2208.7|2208.4|2434
1626278700000|2021-07-14 16:05:00|2217.9|2217.6|2216.3|2216|2217.9|2217.6|2215.4|2215.1|1704
1626279000000|2021-07-14 16:10:00|2216.1|2215.8|2216.3|2216|2217.6|2217.3|2214.9|2214.6|1210
1626279300000|2021-07-14 16:15:00|2216.1|2215.8|2214.7|2214.4|2216.3|2216|2213.3|2213|1165
1626279600000|2021-07-14 16:20:00|2214.5|2214.2|2215.7|2215.4|2216.8|2216.5|2213.5|2213.2|950
1626279900000|2021-07-14 16:25:00|2215.8|2215.5|2217.9|2217.6|2218.1|2217.8|2214.5|2214.2|829
1626280200000|2021-07-14 16:30:00|2217.8|2217.5|2219.8|2219.5|2220|2219.7|2215.9|2215.6|1302
1626280500000|2021-07-14 16:35:00|2219.7|2219.4|2220.5|2220.2|2221.2|2220.9|2218.3|2218|1098
1626280800000|2021-07-14 16:40:00|2220.6|2220.3|2220.4|2220.1|2220.9|2220.6|2219.4|2219.1|809
1626281100000|2021-07-14 16:45:00|2220.6|2220.3|2219|2218.7|2220.9|2220.6|2218.2|2217.9|1105
1626281400000|2021-07-14 16:50:00|2218.9|2218.6|2222.2|2221.9|2222.2|2221.9|2217.8|2217.5|1182
1626281700000|2021-07-14 16:55:00|2222|2221.7|2222.8|2222.5|2223.1|2222.8|2220.9|2220.6|1288
1626282000000|2021-07-14 17:00:00|2222.7|2222.4|2222.2|2221.9|2223.3|2223|2221.3|2221|846
1626282300000|2021-07-14 17:05:00|2222.1|2221.8|2217.8|2217.5|2222.3|2222|2217.7|2217.4|1420
1626282600000|2021-07-14 17:10:00|2218.2|2217.9|2218.1|2217.8|2220.2|2219.9|2214.8|2214.5|1800
1626282900000|2021-07-14 17:15:00|2218|2217.7|2213.8|2213.5|2218.3|2218|2212.1|2211.8|1410
1626283200000|2021-07-14 17:20:00|2213.9|2213.6|2214.2|2213.9|2216.2|2215.9|2212.5|2212.2|822
1626283500000|2021-07-14 17:25:00|2214.3|2214|2214.3|2214|2214.6|2214.3|2212.5|2212.2|871
1626283800000|2021-07-14 17:30:00|2214.2|2213.9|2215.2|2214.9|2216.6|2216.3|2214|2213.7|865
1626284100000|2021-07-14 17:35:00|2215.1|2214.8|2216.2|2215.9|2218.5|2218.2|2215.1|2214.8|914
1626284400000|2021-07-14 17:40:00|2216.1|2215.8|2215.5|2215.2|2217|2216.7|2213.8|2213.5|604
1626284700000|2021-07-14 17:45:00|2215.4|2215.1|2214.7|2214.4|2216.1|2215.8|2213.9|2213.6|414
1626285000000|2021-07-14 17:50:00|2214.8|2214.5|2214|2213.7|2214.8|2214.5|2213.3|2213|602
1626285300000|2021-07-14 17:55:00|2213.9|2213.6|2214|2213.7|2214.6|2214.3|2212.7|2212.4|632
1626285600000|2021-07-14 18:00:00|2214.1|2213.8|2213.8|2213.5|2216.1|2215.8|2212.8|2212.5|904
1626285900000|2021-07-14 18:05:00|2213.7|2213.4|2211.4|2211.1|2213.8|2213.5|2210.3|2210|971
1626286200000|2021-07-14 18:10:00|2211.5|2211.2|2214.2|2213.9|2214.3|2214|2211|2210.7|633
1626286500000|2021-07-14 18:15:00|2214.4|2214.1|2212.1|2211.8|2215.5|2215.2|2212|2211.7|1309
1626286800000|2021-07-14 18:20:00|2211.9|2211.6|2209.7|2209.4|2212.8|2212.5|2209.7|2209.4|974
1626287100000|2021-07-14 18:25:00|2209.8|2209.5|2207.4|2207.1|2210.6|2210.3|2207.3|2207|1176
1626287400000|2021-07-14 18:30:00|2207.5|2207.2|2206.5|2206.2|2208.1|2207.8|2205.3|2205|1471
1626287700000|2021-07-14 18:35:00|2206.6|2206.3|2205.3|2205|2206.8|2206.5|2205.1|2204.8|1347
1626288000000|2021-07-14 18:40:00|2205.4|2205.1|2205.9|2205.6|2208.2|2207.9|2204.8|2204.5|1285
1626288300000|2021-07-14 18:45:00|2205.7|2205.4|2209.2|2208.9|2209.9|2209.6|2205.7|2205.4|1232
1626288600000|2021-07-14 18:50:00|2209.1|2208.8|2211.5|2211.2|2212.5|2212.2|2209.1|2208.8|1261
1626288900000|2021-07-14 18:55:00|2211.4|2211.1|2210.3|2210|2212.2|2211.9|2210.1|2209.8|963
1626289200000|2021-07-14 19:00:00|2210.1|2209.8|2212.4|2212.1|2212.9|2212.6|2209.8|2209.5|1211
1626289500000|2021-07-14 19:05:00|2212.5|2212.2|2213.7|2213.4|2215.1|2214.8|2211.9|2211.6|959
1626289800000|2021-07-14 19:10:00|2213.6|2213.3|2210.2|2209.9|2214|2213.7|2209.9|2209.6|1074
1626290100000|2021-07-14 19:15:00|2210.1|2209.8|2207.6|2207.3|2210.6|2210.3|2207.5|2207.2|1134
1626290400000|2021-07-14 19:20:00|2207.4|2207.1|2205.3|2205|2208.2|2207.9|2205.2|2204.9|1197
1626290700000|2021-07-14 19:25:00|2205.4|2205.1|2204.5|2204.2|2206.5|2206.2|2204.1|2203.8|1116
1626291000000|2021-07-14 19:30:00|2204.7|2204.4|2203.1|2202.8|2204.9|2204.6|2201.6|2201.3|2609
1626291300000|2021-07-14 19:35:00|2203.2|2202.9|2204.7|2204.4|2205.9|2205.6|2202.6|2202.3|1690
1626291600000|2021-07-14 19:40:00|2204.8|2204.5|2200.2|2199.9|2205.2|2204.9|2199.9|2199.6|2255
1626291900000|2021-07-14 19:45:00|2200.3|2200|2203|2202.7|2204|2203.7|2199.9|2199.6|2526
1626292200000|2021-07-14 19:50:00|2203.1|2202.8|2200.6|2200.3|2203.1|2202.8|2200.1|2199.8|3233
1626292500000|2021-07-14 19:55:00|2200.5|2200.2|2203.7|2203.4|2203.7|2203.4|2200.1|2199.8|7796
1626292800000|2021-07-14 20:00:00|2203.6|2203.3|2203.2|2202.9|2204.2|2203.9|2202.5|2202.2|2992
1626293100000|2021-07-14 20:05:00|2203.3|2203|2202.3|2202|2203.7|2203.4|2201.9|2201.6|1192
1626293400000|2021-07-14 20:10:00|2202.2|2201.9|2201.5|2201.2|2203.2|2202.9|2201.5|2201.2|961
1626293700000|2021-07-14 20:15:00|2201.7|2201.4|2202.5|2202.2|2203.1|2202.8|2201.6|2201.3|194
1626294000000|2021-07-14 20:20:00|2202.4|2202.1|2201.6|2201.3|2202.5|2202.2|2201.6|2201.3|91
1626294300000|2021-07-14 20:25:00|2201.7|2201.4|2203.3|2203|2203.4|2203.1|2201.7|2201.4|269
1626294600000|2021-07-14 20:30:00|2203.4|2203.1|2203.4|2203.1|2203.5|2203.2|2203.2|2202.9|64
1626294900000|2021-07-14 20:35:00|2203.5|2203.2|2202.8|2202.5|2203.5|2203.2|2202.7|2202.4|42
1626295200000|2021-07-14 20:40:00|2202.7|2202.4|2202.8|2202.5|2202.8|2202.5|2202.1|2201.8|40
1626295500000|2021-07-14 20:45:00|2202.7|2202.4|2201.5|2201.2|2202.9|2202.6|2201.3|2201|159
1626295800000|2021-07-14 20:50:00|2201.4|2201.1|2202|2201.7|2202.5|2202.2|2201.3|2201|125
1626296100000|2021-07-14 20:55:00|2201.9|2201.6|2201.8|2201|2202|2201.7|2201.2|2200.9|131
1626296400000|2021-07-14 21:00:00|2201.9|2201.1|2201.8|2201|2201.9|2201.1|2201.8|2201|0
1626296700000|2021-07-14 21:05:00|2201.9|2201.1|2201.9|2201.1|2201.9|2201.1|2201.9|2201.1|0
1626297000000|2021-07-14 21:10:00|2201.8|2201|2201.6|2200.8|2201.8|2201|2201.6|2200.8|0
1626297300000|2021-07-14 21:15:00|2201.7|2200.9|2202|2201.2|2202.1|2201.3|2201.7|2200.9|0
1626297600000|2021-07-14 21:20:00|2201.9|2201.1|2201.8|2201|2201.9|2201.1|2201.8|2201|0
1626297900000|2021-07-14 21:25:00|2201.9|2201.1|2201.8|2201|2201.9|2201.1|2201.8|2201|0
1626298200000|2021-07-14 21:30:00|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|2201.5|2200.7|0
1626298500000|2021-07-14 21:35:00|2201.6|2200.8|2201.7|2200.9|2201.7|2200.9|2201.5|2200.7|0
1626299100000|2021-07-14 21:45:00|2200.7|2199.9|2200.7|2199.9|2200.8|2200|2200.7|2199.9|0
1626299400000|2021-07-14 21:50:00|2200.2|2199.4|2199.8|2199|2200.2|2199.4|2199.8|2199|0
1626299700000|2021-07-14 21:55:00|2199.9|2199.1|2200.2|2199.4|2200.2|2199.4|2199.8|2199|0
1626300000000|2021-07-14 22:00:00|2200.1|2199.3|2200.8|2200.5|2201.9|2201.6|2200.1|2199.3|100
1626300300000|2021-07-14 22:05:00|2200.7|2200.4|2201.6|2201.3|2201.6|2201.3|2200.4|2200.1|36
1626300600000|2021-07-14 22:10:00|2201.7|2201.4|2201.9|2201.6|2202.2|2201.9|2201.4|2201.1|30
1626300900000|2021-07-14 22:15:00|2202|2201.7|2202.2|2201.9|2202.3|2202|2201.7|2201.4|39
1626301200000|2021-07-14 22:20:00|2202.3|2202|2202.3|2202|2202.8|2202.5|2202.2|2201.9|48
1626301500000|2021-07-14 22:25:00|2202.2|2201.9|2203.1|2202.8|2203.3|2203|2202.2|2201.9|90
1626301800000|2021-07-14 22:30:00|2203.2|2202.9|2202.5|2202.2|2203.3|2203|2202.5|2202.2|104
1626302100000|2021-07-14 22:35:00|2202.4|2202.1|2202.3|2202|2202.7|2202.4|2202.2|2201.9|29
1626302400000|2021-07-14 22:40:00|2202.4|2202.1|2202.9|2202.6|2202.9|2202.6|2202.3|2202|38
1626302700000|2021-07-14 22:45:00|2202.8|2202.5|2201.9|2201.6|2202.9|2202.6|2201.9|2201.6|32
1626303000000|2021-07-14 22:50:00|2201.7|2201.4|2201.8|2201.5|2202.2|2201.9|2201.5|2201.2|33
1626303300000|2021-07-14 22:55:00|2201.7|2201.4|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|16
1626303600000|2021-07-14 23:00:00|2201.7|2201.4|2202.3|2202|2202.3|2202|2201.4|2201.1|34
1626303900000|2021-07-14 23:05:00|2202.2|2201.9|2202.3|2202|2202.6|2202.3|2202.1|2201.8|20
1626304200000|2021-07-14 23:10:00|2202.4|2202.1|2201.6|2201.3|2202.4|2202.1|2201.4|2201.1|55
1626304500000|2021-07-14 23:15:00|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|15
1626304800000|2021-07-14 23:20:00|2201.9|2201.6|2201.7|2201.4|2202|2201.7|2201.6|2201.3|11
1626305100000|2021-07-14 23:25:00|2201.8|2201.5|2201.3|2201|2201.8|2201.5|2201.2|2200.9|38
1626305400000|2021-07-14 23:30:00|2201.2|2200.9|2201.4|2201.1|2201.6|2201.3|2201.2|2200.9|38
1626305700000|2021-07-14 23:35:00|2201.5|2201.2|2200.9|2200.6|2201.5|2201.2|2200.6|2200.3|137
1626306000000|2021-07-14 23:40:00|2200.8|2200.5|2200.1|2199.8|2201|2200.7|2200.1|2199.8|22
1626306300000|2021-07-14 23:45:00|2200.2|2199.9|2200.6|2200.3|2200.7|2200.4|2200.1|2199.8|61
1626306600000|2021-07-14 23:50:00|2200.5|2200.2|2200.3|2200|2200.9|2200.6|2200.1|2199.8|65
1626306900000|2021-07-14 23:55:00|2200.4|2200.1|2201.1|2200.8|2201.4|2201.1|2200.2|2199.9|45
1626307200000|2021-07-15 00:00:00|2201.2|2200.9|2198.8|2198.5|2201.3|2201|2198.7|2198.4|114
1626307500000|2021-07-15 00:05:00|2198.7|2198.4|2199.1|2198.8|2199.3|2199|2198.6|2198.3|74
1626307800000|2021-07-15 00:10:00|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.5|2198.2|69
1626308100000|2021-07-15 00:15:00|2198.7|2198.4|2197.8|2197.5|2198.9|2198.6|2197|2196.7|204
1626308400000|2021-07-15 00:20:00|2197.9|2197.6|2198.8|2198.5|2198.9|2198.6|2197.8|2197.5|93
1626308700000|2021-07-15 00:25:00|2198.9|2198.6|2199.4|2199.1|2199.4|2199.1|2198.5|2198.2|94
1626309000000|2021-07-15 00:30:00|2199.5|2199.2|2198.2|2197.9|2199.7|2199.4|2197.9|2197.6|91
1626309300000|2021-07-15 00:35:00|2198.3|2198|2199.2|2198.9|2199.5|2199.2|2198.1|2197.8|61
1626309600000|2021-07-15 00:40:00|2199.1|2198.8|2198.8|2198.5|2199.3|2199|2198.3|2198|119
1626309900000|2021-07-15 00:45:00|2198.9|2198.6|2196.6|2196.3|2198.9|2198.6|2196.5|2196.2|108
1626310200000|2021-07-15 00:50:00|2196.5|2196.2|2196.3|2196|2197|2196.7|2195.7|2195.4|128
1626310500000|2021-07-15 00:55:00|2196.2|2195.9|2196.6|2196.3|2197.2|2196.9|2196.2|2195.9|96
1626310800000|2021-07-15 01:00:00|2196.8|2196.5|2196.5|2196.2|2196.8|2196.5|2195.2|2194.9|89
1626311100000|2021-07-15 01:05:00|2196.6|2196.3|2194|2193.7|2196.6|2196.3|2192.8|2192.5|429
1626311400000|2021-07-15 01:10:00|2194.3|2194|2195.2|2194.9|2195.6|2195.3|2193.9|2193.6|95
1626311700000|2021-07-15 01:15:00|2195.3|2195|2196.3|2196|2196.4|2196.1|2194.3|2194|173
1626312000000|2021-07-15 01:20:00|2196.4|2196.1|2196|2195.7|2197.2|2196.9|2196|2195.7|204
1626312300000|2021-07-15 01:25:00|2195.9|2195.6|2196.6|2196.3|2196.7|2196.4|2195.2|2194.9|126
1626312600000|2021-07-15 01:30:00|2196.7|2196.4|2198.5|2198.2|2198.6|2198.3|2196.6|2196.3|207
1626312900000|2021-07-15 01:35:00|2198.4|2198.1|2198.9|2198.6|2199.9|2199.6|2198.1|2197.8|164
1626313200000|2021-07-15 01:40:00|2199|2198.7|2199.2|2198.9|2199.8|2199.5|2198.7|2198.4|85
1626313500000|2021-07-15 01:45:00|2199.3|2199|2198.6|2198.3|2199.8|2199.5|2198.6|2198.3|44
1626313800000|2021-07-15 01:50:00|2198.5|2198.2|2198.9|2198.6|2199.2|2198.9|2198.1|2197.8|66
1626314100000|2021-07-15 01:55:00|2199|2198.7|2199.4|2199.1|2199.5|2199.2|2198.4|2198.1|52
1626314400000|2021-07-15 02:00:00|2199.2|2198.9|2199.2|2198.9|2200|2199.7|2198.9|2198.6|172
1626314700000|2021-07-15 02:05:00|2199.3|2199|2199.3|2199|2199.8|2199.5|2198.9|2198.6|20
1626315000000|2021-07-15 02:10:00|2199.1|2198.8|2199.6|2199.3|2199.9|2199.6|2198.8|2198.5|77
1626315300000|2021-07-15 02:15:00|2199.7|2199.4|2199.8|2199.5|2200|2199.7|2199.3|2199|20
1626315600000|2021-07-15 02:20:00|2199.9|2199.6|2199.7|2199.4|2200|2199.7|2199.5|2199.2|40
1626315900000|2021-07-15 02:25:00|2199.8|2199.5|2200.9|2200.6|2201|2200.7|2199.8|2199.5|51
1626316200000|2021-07-15 02:30:00|2200.8|2200.5|2199.2|2198.9|2201|2200.7|2199.1|2198.8|243
1626316500000|2021-07-15 02:35:00|2199.3|2199|2199|2198.7|2199.6|2199.3|2198.7|2198.4|64
1626316800000|2021-07-15 02:40:00|2199.1|2198.8|2197.4|2197.1|2199.5|2199.2|2197|2196.7|91
1626317100000|2021-07-15 02:45:00|2197.5|2197.2|2196|2195.7|2198.3|2198|2195.8|2195.5|128
1626317400000|2021-07-15 02:50:00|2195.9|2195.6|2194.7|2194.4|2196.5|2196.2|2194.6|2194.3|212
1626317700000|2021-07-15 02:55:00|2194.8|2194.5|2196.3|2196|2196.4|2196.1|2194.5|2194.2|93
1626318000000|2021-07-15 03:00:00|2196.4|2196.1|2197.1|2196.8|2197.2|2196.9|2196.1|2195.8|54
1626318300000|2021-07-15 03:05:00|2197.2|2196.9|2197.7|2197.4|2198.1|2197.8|2197|2196.7|65
1626318600000|2021-07-15 03:10:00|2197.8|2197.5|2198.7|2198.4|2199|2198.7|2197.6|2197.3|87
1626318900000|2021-07-15 03:15:00|2198.6|2198.3|2199.1|2198.8|2199.5|2199.2|2198.6|2198.3|63
1626319200000|2021-07-15 03:20:00|2199.2|2198.9|2197.7|2197.4|2199.2|2198.9|2197.6|2197.3|55
1626319500000|2021-07-15 03:25:00|2197.9|2197.6|2199.6|2199.3|2199.6|2199.3|2197.8|2197.5|93
1626319800000|2021-07-15 03:30:00|2199.7|2199.4|2200|2199.7|2200.3|2200|2199.5|2199.2|80
1626320100000|2021-07-15 03:35:00|2200.1|2199.8|2201|2200.7|2201.4|2201.1|2200|2199.7|129
1626320400000|2021-07-15 03:40:00|2201.1|2200.8|2200.7|2200.4|2201.4|2201.1|2200.6|2200.3|41
1626320700000|2021-07-15 03:45:00|2200.5|2200.2|2200.5|2200.2|2200.9|2200.6|2200.3|2200|49
1626321000000|2021-07-15 03:50:00|2200.4|2200.1|2200.1|2199.8|2200.6|2200.3|2200|2199.7|10
1626321300000|2021-07-15 03:55:00|2200|2199.7|2199.7|2199.4|2200.4|2200.1|2199.5|2199.2|31
1626321600000|2021-07-15 04:00:00|2199.8|2199.5|2199.8|2199.5|2200.3|2200|2199.6|2199.3|30
1626321900000|2021-07-15 04:05:00|2199.7|2199.4|2200.3|2200|2200.5|2200.2|2199.3|2199|32
1626322200000|2021-07-15 04:10:00|2200.5|2200.2|2199.9|2199.6|2200.5|2200.2|2199.8|2199.5|24
1626322500000|2021-07-15 04:15:00|2199.8|2199.5|2200|2199.7|2200.3|2200|2199.8|2199.5|39
1626322800000|2021-07-15 04:20:00|2200.1|2199.8|2199.6|2199.3|2200.3|2200|2199.5|2199.2|48
1626323100000|2021-07-15 04:25:00|2199.4|2199.1|2199.5|2199.2|2199.6|2199.3|2199|2198.7|39
1626323400000|2021-07-15 04:30:00|2199.3|2199|2199.2|2198.9|2199.6|2199.3|2199.2|2198.9|16
1626323700000|2021-07-15 04:35:00|2199.3|2199|2199|2198.7|2199.6|2199.3|2198.9|2198.6|32
1626324000000|2021-07-15 04:40:00|2198.9|2198.6|2199.2|2198.9|2199.3|2199|2198.7|2198.4|24
1626324300000|2021-07-15 04:45:00|2199.3|2199|2199.4|2199.1|2199.6|2199.3|2199.2|2198.9|23
1626324600000|2021-07-15 04:50:00|2199.5|2199.2|2198.4|2198.1|2199.5|2199.2|2198.2|2197.9|54
1626324900000|2021-07-15 04:55:00|2198.5|2198.2|2198|2197.7|2198.7|2198.4|2197.6|2197.3|82
1626325200000|2021-07-15 05:00:00|2197.9|2197.6|2198.8|2198.5|2198.8|2198.5|2197.4|2197.1|44
1626325500000|2021-07-15 05:05:00|2198.9|2198.6|2199.2|2198.9|2199.3|2199|2198.8|2198.5|33
1626325800000|2021-07-15 05:10:00|2199.3|2199|2199.2|2198.9|2199.5|2199.2|2198.9|2198.6|28
1626326100000|2021-07-15 05:15:00|2199.3|2199|2198.7|2198.4|2199.4|2199.1|2198.5|2198.2|26
1626326400000|2021-07-15 05:20:00|2198.6|2198.3|2199.4|2199.1|2199.6|2199.3|2198.6|2198.3|34
1626326700000|2021-07-15 05:25:00|2199.5|2199.2|2200.6|2200.3|2200.7|2200.4|2199.5|2199.2|63
1626327000000|2021-07-15 05:30:00|2200.5|2200.2|2199.7|2199.4|2200.6|2200.3|2199.7|2199.4|24
1626327300000|2021-07-15 05:35:00|2199.8|2199.5|2200.2|2199.9|2200.8|2200.5|2199.8|2199.5|64
1626327600000|2021-07-15 05:40:00|2200.1|2199.8|2200|2199.7|2200.7|2200.4|2199.7|2199.4|37
1626327900000|2021-07-15 05:45:00|2200.1|2199.8|2200.4|2200.1|2200.6|2200.3|2199.9|2199.6|41
1626328200000|2021-07-15 05:50:00|2200.3|2200|2200.6|2200.3|2200.8|2200.5|2200.2|2199.9|32
1626328500000|2021-07-15 05:55:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2200.1|2199.8|26
1626328800000|2021-07-15 06:00:00|2200.8|2200.5|2201.8|2201.5|2202.3|2202|2200.8|2200.5|114
1626329100000|2021-07-15 06:05:00|2201.9|2201.6|2201.7|2201.4|2202|2201.7|2201.1|2200.8|25
1626329400000|2021-07-15 06:10:00|2201.6|2201.3|2200.6|2200.3|2201.6|2201.3|2200.6|2200.3|33
1626329700000|2021-07-15 06:15:00|2200.5|2200.2|2200|2199.7|2200.9|2200.6|2200|2199.7|35
1626330000000|2021-07-15 06:20:00|2200.1|2199.8|2199.2|2198.9|2200.5|2200.2|2199|2198.7|53
1626330300000|2021-07-15 06:25:00|2199.1|2198.8|2200|2199.7|2200.5|2200.2|2199.1|2198.8|67
1626330600000|2021-07-15 06:30:00|2199.9|2199.6|2199.1|2198.8|2200.2|2199.9|2199|2198.7|51
1626330900000|2021-07-15 06:35:00|2199|2198.7|2199|2198.7|2199.1|2198.8|2198.1|2197.8|57
1626331200000|2021-07-15 06:40:00|2198.9|2198.6|2198.4|2198.1|2199.2|2198.9|2198.2|2197.9|64
1626331500000|2021-07-15 06:45:00|2198.3|2198|2199.1|2198.8|2199.5|2199.2|2198.2|2197.9|133
1626331800000|2021-07-15 06:50:00|2199|2198.7|2199.2|2198.9|2199.4|2199.1|2198.7|2198.4|33
1626332100000|2021-07-15 06:55:00|2199.1|2198.8|2200.2|2199.9|2200.3|2200|2198.7|2198.4|52
1626332400000|2021-07-15 07:00:00|2200.4|2200.1|2198.8|2198.5|2200.4|2200.1|2197.6|2197.3|229
1626332700000|2021-07-15 07:05:00|2198.7|2198.4|2196.8|2196.5|2199.1|2198.8|2196.8|2196.5|186
1626333000000|2021-07-15 07:10:00|2196.7|2196.4|2198|2197.7|2199.4|2199.1|2196.5|2196.2|182
1626333300000|2021-07-15 07:15:00|2197.9|2197.6|2196.1|2195.8|2197.9|2197.6|2195.9|2195.6|136
1626333600000|2021-07-15 07:20:00|2196.2|2195.9|2191.4|2191.1|2196.4|2196.1|2191|2190.7|366
1626333900000|2021-07-15 07:25:00|2191.3|2191|2190.8|2190.5|2191.4|2191.1|2189.3|2189|332
1626334200000|2021-07-15 07:30:00|2190.7|2190.4|2189|2188.7|2190.7|2190.4|2187|2186.7|296
1626334500000|2021-07-15 07:35:00|2188.9|2188.6|2190.7|2190.4|2190.9|2190.6|2188.6|2188.3|327
1626334800000|2021-07-15 07:40:00|2190.6|2190.3|2190.9|2190.6|2191.3|2191|2189.7|2189.4|228
1626335100000|2021-07-15 07:45:00|2191|2190.7|2190.7|2190.4|2191.1|2190.8|2189.8|2189.5|79
1626335400000|2021-07-15 07:50:00|2190.8|2190.5|2189.4|2189.1|2191.4|2191.1|2188.9|2188.6|202
1626335700000|2021-07-15 07:55:00|2189.5|2189.2|2188.2|2187.9|2189.5|2189.2|2187.2|2186.9|286
1626336000000|2021-07-15 08:00:00|2188.3|2188|2190.1|2189.8|2190.1|2189.8|2185.8|2185.5|323
1626336300000|2021-07-15 08:05:00|2190|2189.7|2190.6|2190.3|2191.5|2191.2|2189.1|2188.8|201
1626336600000|2021-07-15 08:10:00|2190.5|2190.2|2191.6|2191.3|2193.2|2192.9|2190.1|2189.8|265
1626336900000|2021-07-15 08:15:00|2191.7|2191.4|2191.9|2191.6|2192.4|2192.1|2190.7|2190.4|179
1626337200000|2021-07-15 08:20:00|2192|2191.7|2193|2192.7|2193.6|2193.3|2191.9|2191.6|162
1626337500000|2021-07-15 08:25:00|2193.1|2192.8|2193.1|2192.8|2194.6|2194.3|2192.3|2192|361
1626337800000|2021-07-15 08:30:00|2193.2|2192.9|2191.2|2190.9|2193.2|2192.9|2191|2190.7|324
1626338100000|2021-07-15 08:35:00|2191.1|2190.8|2190.1|2189.8|2192.1|2191.8|2189.7|2189.4|310
1626338400000|2021-07-15 08:40:00|2190.2|2189.9|2190.9|2190.6|2191.8|2191.5|2189.9|2189.6|194
1626338700000|2021-07-15 08:45:00|2190.8|2190.5|2187.9|2187.6|2191.3|2191|2187.9|2187.6|448
1626339000000|2021-07-15 08:50:00|2187.6|2187.3|2188.2|2187.9|2188.8|2188.5|2186.7|2186.4|282
1626339300000|2021-07-15 08:55:00|2188.3|2188|2188.4|2188.1|2189.3|2189|2188.1|2187.8|168
1626339600000|2021-07-15 09:00:00|2188.5|2188.2|2187.3|2187|2188.5|2188.2|2187.1|2186.8|258
1626339900000|2021-07-15 09:05:00|2187.2|2186.9|2186.1|2185.8|2187.3|2187|2186.1|2185.8|162
1626340200000|2021-07-15 09:10:00|2186.2|2185.9|2186.5|2186.2|2186.9|2186.6|2184.7|2184.4|207
1626340500000|2021-07-15 09:15:00|2186.4|2186.1|2185.3|2185|2187|2186.7|2184.7|2184.4|178
1626340800000|2021-07-15 09:20:00|2185.4|2185.1|2185.2|2184.9|2185.7|2185.4|2183.9|2183.6|225
1626341100000|2021-07-15 09:25:00|2185.4|2185.1|2185.8|2185.5|2186.6|2186.3|2184.9|2184.6|164
1626341400000|2021-07-15 09:30:00|2185.7|2185.4|2187.2|2186.9|2187.2|2186.9|2185.7|2185.4|84
1626341700000|2021-07-15 09:35:00|2187.1|2186.8|2186.5|2186.2|2187.5|2187.2|2186.3|2186|93
1626342000000|2021-07-15 09:40:00|2186.4|2186.1|2185.7|2185.4|2186.9|2186.6|2185.5|2185.2|37
1626342300000|2021-07-15 09:45:00|2185.6|2185.3|2187|2186.7|2187.5|2187.2|2185.5|2185.2|45
1626342600000|2021-07-15 09:50:00|2187.1|2186.8|2188|2187.7|2188|2187.7|2186.2|2185.9|105
1626342900000|2021-07-15 09:55:00|2187.7|2187.4|2189.7|2189.4|2189.8|2189.5|2187.6|2187.3|252
1626343200000|2021-07-15 10:00:00|2189.8|2189.5|2189.4|2189.1|2191|2190.7|2189.4|2189.1|197
1626343500000|2021-07-15 10:05:00|2189.5|2189.2|2188.1|2187.8|2189.5|2189.2|2188|2187.7|123
1626343800000|2021-07-15 10:10:00|2188|2187.7|2184.4|2184.1|2188.6|2188.3|2184.2|2183.9|191
1626344100000|2021-07-15 10:15:00|2184.3|2184|2185.1|2184.8|2185.5|2185.2|2181.3|2181|678
1626344400000|2021-07-15 10:20:00|2185|2184.7|2187|2186.7|2187.1|2186.8|2184.2|2183.9|174
1626344700000|2021-07-15 10:25:00|2186.9|2186.6|2179.3|2179|2187|2186.7|2178.9|2178.6|606
1626345000000|2021-07-15 10:30:00|2179.2|2178.9|2179.8|2179.5|2180.7|2180.4|2176.8|2176.5|694
1626345300000|2021-07-15 10:35:00|2179.9|2179.6|2183.7|2183.4|2183.7|2183.4|2179.6|2179.3|188
1626345600000|2021-07-15 10:40:00|2183.8|2183.5|2183.9|2183.6|2183.9|2183.6|2181.2|2180.9|201
1626345900000|2021-07-15 10:45:00|2183.8|2183.5|2185|2184.7|2186.7|2186.4|2183.7|2183.4|331
1626346200000|2021-07-15 10:50:00|2185.1|2184.8|2183.7|2183.4|2186.1|2185.8|2183.7|2183.4|156
1626346500000|2021-07-15 10:55:00|2183.8|2183.5|2182.1|2181.8|2184.6|2184.3|2181.7|2181.4|207
1626346800000|2021-07-15 11:00:00|2182.3|2182|2181.3|2181|2185|2184.7|2181|2180.7|461
1626347100000|2021-07-15 11:05:00|2181.4|2181.1|2183.1|2182.8|2183.2|2182.9|2180.2|2179.9|310
1626347400000|2021-07-15 11:10:00|2183|2182.7|2182.6|2182.3|2183.7|2183.4|2181.3|2181|257
1626347700000|2021-07-15 11:15:00|2182.5|2182.2|2179.2|2178.9|2182.9|2182.6|2178.3|2178|371
1626348000000|2021-07-15 11:20:00|2178.9|2178.6|2177.5|2177.2|2180.3|2180|2177.1|2176.8|483
1626348300000|2021-07-15 11:25:00|2177.7|2177.4|2179.6|2179.3|2179.8|2179.5|2177.1|2176.8|351
1626348600000|2021-07-15 11:30:00|2179.7|2179.4|2182.6|2182.3|2182.6|2182.3|2179.7|2179.4|494
1626348900000|2021-07-15 11:35:00|2182.8|2182.5|2183.6|2183.3|2185.4|2185.1|2181.9|2181.6|351
1626349200000|2021-07-15 11:40:00|2183.7|2183.4|2186.5|2186.2|2186.9|2186.6|2182.6|2182.3|324
1626349500000|2021-07-15 11:45:00|2186.3|2186|2188.7|2188.4|2188.7|2188.4|2186.3|2186|177
1626349800000|2021-07-15 11:50:00|2188.9|2188.6|2188.4|2188.1|2189.6|2189.3|2187.5|2187.2|249
1626350100000|2021-07-15 11:55:00|2188.5|2188.2|2187.2|2186.9|2189.2|2188.9|2186.6|2186.3|399
1626350400000|2021-07-15 12:00:00|2187.4|2187.1|2185.8|2185.5|2188.6|2188.3|2185.2|2184.9|424
1626350700000|2021-07-15 12:05:00|2185.7|2185.4|2187.3|2187|2189.3|2189|2185.7|2185.4|602
1626351000000|2021-07-15 12:10:00|2187.2|2186.9|2186.2|2185.9|2188.4|2188.1|2185.4|2185.1|348
1626351300000|2021-07-15 12:15:00|2186.1|2185.8|2186.5|2186.2|2188.3|2188|2185.6|2185.3|206
1626351600000|2021-07-15 12:20:00|2186.7|2186.4|2187.1|2186.8|2187.9|2187.6|2185.4|2185.1|177
1626351900000|2021-07-15 12:25:00|2187.2|2186.9|2187.6|2187.3|2188.5|2188.2|2186.1|2185.8|368
1626352200000|2021-07-15 12:30:00|2187.7|2187.4|2189.6|2189.3|2190|2189.7|2186.6|2186.3|670
1626352500000|2021-07-15 12:35:00|2189.4|2189.1|2188.6|2188.3|2190|2189.7|2187.5|2187.2|247
1626352800000|2021-07-15 12:40:00|2188.7|2188.4|2188.5|2188.2|2189.8|2189.5|2188.5|2188.2|199
1626353100000|2021-07-15 12:45:00|2188.4|2188.1|2187.1|2186.8|2188.6|2188.3|2186.3|2186|331
1626353400000|2021-07-15 12:50:00|2187.2|2186.9|2186.5|2186.2|2187.8|2187.5|2185.8|2185.5|230
1626353700000|2021-07-15 12:55:00|2186.3|2186|2185.8|2185.5|2186.9|2186.6|2185.1|2184.8|356
1626354000000|2021-07-15 13:00:00|2185.5|2185.2|2184.4|2184.1|2186.3|2186|2182|2181.7|805
1626354300000|2021-07-15 13:05:00|2184.3|2184|2186.7|2186.4|2187.1|2186.8|2184.2|2183.9|429
1626354600000|2021-07-15 13:10:00|2186.6|2186.3|2185.8|2185.5|2186.9|2186.6|2185.5|2185.2|374
1626354900000|2021-07-15 13:15:00|2185.7|2185.4|2189.5|2189.2|2189.5|2189.2|2185.5|2185.2|569
1626355200000|2021-07-15 13:20:00|2189.3|2189|2189.8|2189.5|2190.5|2190.2|2188.6|2188.3|502
1626355500000|2021-07-15 13:25:00|2189.6|2189.3|2192.3|2192|2192.7|2192.4|2189.6|2189.3|898
1626355800000|2021-07-15 13:30:00|2192|2191.7|2188.7|2188.4|2193.8|2193.5|2187.5|2187.2|5246
1626356100000|2021-07-15 13:35:00|2188.6|2188.3|2181.3|2181|2191.9|2191.6|2180.6|2180.3|8118
1626356400000|2021-07-15 13:40:00|2181.2|2180.9|2181.3|2181|2184.1|2183.8|2175.6|2175.3|9304
1626356700000|2021-07-15 13:45:00|2181.1|2180.8|2191.7|2191.4|2192.5|2192.2|2180.7|2180.4|4706
1626357000000|2021-07-15 13:50:00|2191.8|2191.5|2192.2|2191.9|2194.6|2194.3|2190.1|2189.8|3250
1626357300000|2021-07-15 13:55:00|2191.8|2191.5|2199.6|2199.3|2200.2|2199.9|2191.6|2191.3|4176
1626357600000|2021-07-15 14:00:00|2199.5|2199.2|2201.7|2201.4|2203.2|2202.9|2199.4|2199.1|3979
1626357900000|2021-07-15 14:05:00|2201.5|2201.2|2202.3|2202|2202.9|2202.6|2199.8|2199.5|2482
1626358200000|2021-07-15 14:10:00|2202.4|2202.1|2201.9|2201.6|2203.9|2203.6|2200|2199.7|2914
1626358500000|2021-07-15 14:15:00|2201.5|2201.2|2194.4|2194.1|2202.9|2202.6|2194.4|2194.1|2983
1626358800000|2021-07-15 14:20:00|2194.3|2194|2194.8|2194.5|2196.6|2196.3|2190.5|2190.2|3630
1626359100000|2021-07-15 14:25:00|2194.7|2194.4|2189.9|2189.6|2195.5|2195.2|2188.1|2187.8|2641
1626359400000|2021-07-15 14:30:00|2190|2189.7|2187.1|2186.8|2190.7|2190.4|2185.9|2185.6|2502
1626359700000|2021-07-15 14:35:00|2187.4|2187.1|2191.7|2191.4|2192|2191.7|2186.1|2185.8|2304
1626360000000|2021-07-15 14:40:00|2191.6|2191.3|2181.8|2181.5|2191.6|2191.3|2181.5|2181.2|2956
1626360300000|2021-07-15 14:45:00|2182|2181.7|2185.3|2185|2186.8|2186.5|2181.3|2181|2807
1626360600000|2021-07-15 14:50:00|2185.4|2185.1|2190.4|2190.1|2192|2191.7|2183.7|2183.4|2497
1626360900000|2021-07-15 14:55:00|2190|2189.7|2193.2|2192.9|2193.8|2193.5|2189.7|2189.4|1738
1626361200000|2021-07-15 15:00:00|2193.3|2193|2186.7|2186.4|2195.5|2195.2|2185.2|2184.9|2176
1626361500000|2021-07-15 15:05:00|2186.9|2186.6|2190|2189.7|2195.1|2194.8|2186.6|2186.3|1999
1626361800000|2021-07-15 15:10:00|2189.9|2189.6|2190.2|2189.9|2192.3|2192|2187.5|2187.2|1308
1626362100000|2021-07-15 15:15:00|2190.1|2189.8|2192.1|2191.8|2193|2192.7|2189.3|2189|806
1626362400000|2021-07-15 15:20:00|2192|2191.7|2194.7|2194.4|2195.2|2194.9|2190.6|2190.3|1217
1626362700000|2021-07-15 15:25:00|2194.6|2194.3|2192.1|2191.8|2194.7|2194.4|2191.5|2191.2|1022
1626363000000|2021-07-15 15:30:00|2192.4|2192.1|2193.9|2193.6|2194.2|2193.9|2190.5|2190.2|730
1626363300000|2021-07-15 15:35:00|2194.1|2193.8|2198.1|2197.8|2198.5|2198.2|2193.3|2193|1254
1626363600000|2021-07-15 15:40:00|2197.9|2197.6|2195.9|2195.6|2199.3|2199|2194.7|2194.4|1005
1626363900000|2021-07-15 15:45:00|2195.7|2195.4|2197.2|2196.9|2197.4|2197.1|2194.7|2194.4|964
1626364200000|2021-07-15 15:50:00|2197.3|2197|2198.4|2198.1|2198.6|2198.3|2196.2|2195.9|945
1626364500000|2021-07-15 15:55:00|2198.3|2198|2198.3|2198|2200.3|2200|2197.7|2197.4|1791
1626364800000|2021-07-15 16:00:00|2198.5|2198.2|2194.3|2194|2199.6|2199.3|2194.3|2194|1432
1626365100000|2021-07-15 16:05:00|2194.2|2193.9|2192.4|2192.1|2195|2194.7|2192|2191.7|1418
1626365400000|2021-07-15 16:10:00|2192.6|2192.3|2199.5|2199.2|2199.7|2199.4|2192.1|2191.8|2113
1626365700000|2021-07-15 16:15:00|2199.4|2199.1|2195.4|2195.1|2199.5|2199.2|2194.7|2194.4|1375
1626366000000|2021-07-15 16:20:00|2195.5|2195.2|2197.9|2197.6|2198.1|2197.8|2193.4|2193.1|1216
1626366300000|2021-07-15 16:25:00|2197.7|2197.4|2196.7|2196.4|2198.3|2198|2195.6|2195.3|1132
1626366600000|2021-07-15 16:30:00|2196.5|2196.2|2194.9|2194.6|2196.7|2196.4|2194|2193.7|1047
1626366900000|2021-07-15 16:35:00|2195|2194.7|2195.8|2195.5|2196.7|2196.4|2194.2|2193.9|913
1626367200000|2021-07-15 16:40:00|2195.9|2195.6|2198.7|2198.4|2198.8|2198.5|2195.2|2194.9|1008
1626367500000|2021-07-15 16:45:00|2198.6|2198.3|2197|2196.7|2198.8|2198.5|2196.1|2195.8|873
1626367800000|2021-07-15 16:50:00|2196.9|2196.6|2196.8|2196.5|2198.5|2198.2|2196.3|2196|1076
1626368100000|2021-07-15 16:55:00|2196.7|2196.4|2193|2192.7|2196.9|2196.6|2193|2192.7|926
1626368400000|2021-07-15 17:00:00|2192.9|2192.6|2188.5|2188.2|2193.8|2193.5|2187.8|2187.5|1194
1626368700000|2021-07-15 17:05:00|2188.4|2188.1|2187.4|2187.1|2188.8|2188.5|2186|2185.7|886
1626369000000|2021-07-15 17:10:00|2187.5|2187.2|2183.5|2183.2|2188.1|2187.8|2183.2|2182.9|1323
1626369300000|2021-07-15 17:15:00|2183.7|2183.4|2179|2178.7|2184.1|2183.8|2179|2178.7|3071
1626369600000|2021-07-15 17:20:00|2179.2|2178.9|2180|2179.7|2183.5|2183.2|2178.7|2178.4|1496
1626369900000|2021-07-15 17:25:00|2179.9|2179.6|2179.3|2179|2181.4|2181.1|2178.5|2178.2|1500
1626370200000|2021-07-15 17:30:00|2179.2|2178.9|2175|2174.7|2179.4|2179.1|2172.8|2172.5|4236
1626370500000|2021-07-15 17:35:00|2175.1|2174.8|2174.2|2173.9|2175.5|2175.2|2172|2171.7|2876
1626370800000|2021-07-15 17:40:00|2174.3|2174|2169.8|2169.5|2175.9|2175.6|2169.1|2168.8|3100
1626371100000|2021-07-15 17:45:00|2169.7|2169.4|2170.7|2170.4|2171.8|2171.5|2169.1|2168.8|3507
1626371400000|2021-07-15 17:50:00|2170.6|2170.3|2163.3|2163|2170.8|2170.5|2163.3|2163|4669
1626371700000|2021-07-15 17:55:00|2163.2|2162.9|2163.1|2162.8|2165.7|2165.4|2162.5|2162.2|3526
1626372000000|2021-07-15 18:00:00|2162.8|2162.5|2165.3|2165|2170.1|2169.8|2162.5|2162.2|3596
1626372300000|2021-07-15 18:05:00|2165.4|2165.1|2167.3|2167|2168.7|2168.4|2163.8|2163.5|3171
1626372600000|2021-07-15 18:10:00|2167.2|2166.9|2167.6|2167.3|2169.2|2168.9|2165.5|2165.2|1723
1626372900000|2021-07-15 18:15:00|2167.5|2167.2|2171|2170.7|2171.6|2171.3|2166.6|2166.3|2444
1626373200000|2021-07-15 18:20:00|2171.2|2170.9|2173.9|2173.6|2173.9|2173.6|2170.3|2170|1927
1626373500000|2021-07-15 18:25:00|2173.8|2173.5|2173.9|2173.6|2174.7|2174.4|2171.7|2171.4|1898
1626373800000|2021-07-15 18:30:00|2173.8|2173.5|2172.9|2172.6|2175|2174.7|2172.8|2172.5|1423
1626374100000|2021-07-15 18:35:00|2172.8|2172.5|2176.3|2176|2176.6|2176.3|2172.6|2172.3|1260
1626374400000|2021-07-15 18:40:00|2176.2|2175.9|2177.2|2176.9|2178|2177.7|2175.6|2175.3|1242
1626374700000|2021-07-15 18:45:00|2177.1|2176.8|2178.5|2178.2|2178.9|2178.6|2173.8|2173.5|1633
1626375000000|2021-07-15 18:50:00|2178.3|2178|2177.1|2176.8|2179.1|2178.8|2176.5|2176.2|1110
1626375300000|2021-07-15 18:55:00|2177|2176.7|2178.9|2178.6|2179.3|2179|2176.9|2176.6|1104
1626375600000|2021-07-15 19:00:00|2179|2178.7|2179.9|2179.6|2181.6|2181.3|2178|2177.7|1552
1626375900000|2021-07-15 19:05:00|2180|2179.7|2178.7|2178.4|2180.3|2180|2177.8|2177.5|1194
1626376200000|2021-07-15 19:10:00|2178.6|2178.3|2174.6|2174.3|2178.8|2178.5|2174.4|2174.1|1461
1626376500000|2021-07-15 19:15:00|2174.9|2174.6|2176.3|2176|2176.7|2176.4|2171.9|2171.6|1535
1626376800000|2021-07-15 19:20:00|2176.2|2175.9|2180.3|2180|2180.3|2180|2175.8|2175.5|1515
1626377100000|2021-07-15 19:25:00|2179.9|2179.6|2179.9|2179.6|2182.3|2182|2179.7|2179.4|1233
1626377400000|2021-07-15 19:30:00|2180.1|2179.8|2183.7|2183.4|2183.7|2183.4|2179.9|2179.6|1467
1626377700000|2021-07-15 19:35:00|2183.9|2183.6|2185.8|2185.5|2186.6|2186.3|2183.5|2183.2|2609
1626378000000|2021-07-15 19:40:00|2185.9|2185.6|2186.5|2186.2|2187.2|2186.9|2185.2|2184.9|1961
1626378300000|2021-07-15 19:45:00|2186.4|2186.1|2188.6|2188.3|2189.6|2189.3|2186|2185.7|2446
1626378600000|2021-07-15 19:50:00|2188.8|2188.5|2191.7|2191.4|2192.6|2192.3|2188.6|2188.3|2907
1626378900000|2021-07-15 19:55:00|2191.8|2191.5|2192.6|2192.3|2192.6|2192.3|2187.3|2187|8775
1626379200000|2021-07-15 20:00:00|2192.4|2192.1|2190.7|2190.4|2192.4|2192.1|2190.6|2190.3|2879
1626379500000|2021-07-15 20:05:00|2190.8|2190.5|2188.9|2188.6|2190.8|2190.5|2188|2187.7|1020
1626379800000|2021-07-15 20:10:00|2189.1|2188.8|2188|2187.7|2189.4|2189.1|2187.1|2186.8|790
1626380100000|2021-07-15 20:15:00|2187.9|2187.6|2187.7|2187.4|2188.6|2188.3|2187.2|2186.9|232
1626380400000|2021-07-15 20:20:00|2187.8|2187.5|2188.1|2187.8|2188.7|2188.4|2187.7|2187.4|111
1626380700000|2021-07-15 20:25:00|2188|2187.7|2187.4|2187.1|2188.2|2187.9|2187.3|2187|88
1626381000000|2021-07-15 20:30:00|2187.5|2187.2|2188.9|2188.6|2189.2|2188.9|2187.2|2186.9|256
1626381300000|2021-07-15 20:35:00|2189|2188.7|2189.6|2189.3|2189.8|2189.5|2188.8|2188.5|152
1626381600000|2021-07-15 20:40:00|2189.5|2189.2|2190.3|2190|2190.4|2190.1|2189.4|2189.1|176
1626381900000|2021-07-15 20:45:00|2190.2|2189.9|2189.4|2189.1|2190.3|2190|2189.3|2189|165
1626382200000|2021-07-15 20:50:00|2189.5|2189.2|2190.1|2189.8|2190.5|2190.2|2189.1|2188.8|114
1626382500000|2021-07-15 20:55:00|2190.2|2189.9|2191.1|2190.3|2191.2|2190.6|2190|2189.7|188
1626382800000|2021-07-15 21:00:00|2191.2|2190.4|2191.4|2190.6|2191.4|2190.6|2191.2|2190.4|0
1626383100000|2021-07-15 21:05:00|2191.5|2190.7|2191.3|2190.5|2191.5|2190.7|2191.3|2190.5|0
1626383400000|2021-07-15 21:10:00|2191.4|2190.6|2191|2190.2|2191.4|2190.6|2190.9|2190.1|0
1626384000000|2021-07-15 21:20:00|2190.9|2190.1|2190.9|2190.1|2191|2190.2|2190.7|2189.9|0
1626384300000|2021-07-15 21:25:00|2191|2190.2|2191|2190.2|2191.1|2190.3|2191|2190.2|0
1626384600000|2021-07-15 21:30:00|2190.9|2190.1|2190.6|2189.8|2190.9|2190.1|2190.4|2189.6|0
1626384900000|2021-07-15 21:35:00|2190.5|2189.7|2190.8|2190|2190.9|2190.1|2190.5|2189.7|0
1626385200000|2021-07-15 21:40:00|2190.7|2189.9|2190.8|2190|2190.9|2190.1|2190.5|2189.7|0
1626385500000|2021-07-15 21:45:00|2190.9|2190.1|2190.8|2190|2190.9|2190.1|2190.8|2190|0
1626385800000|2021-07-15 21:50:00|2190.7|2189.9|2190.8|2190|2190.8|2190|2190.7|2189.9|0
1626386100000|2021-07-15 21:55:00|2190.7|2189.9|2190.8|2190|2190.8|2190|2190.7|2189.9|0
1626386400000|2021-07-15 22:00:00|2189.9|2189.6|2189.9|2189.6|2190.3|2190|2189.4|2189.1|177
1626386700000|2021-07-15 22:05:00|2190|2189.7|2188.9|2188.6|2190.1|2189.8|2188.7|2188.4|133
1626387000000|2021-07-15 22:10:00|2189|2188.7|2188.2|2187.9|2189.3|2189|2188|2187.7|85
1626387300000|2021-07-15 22:15:00|2188.3|2188|2187.4|2187.1|2188.6|2188.3|2187.4|2187.1|54
1626387600000|2021-07-15 22:20:00|2187.5|2187.2|2187.1|2186.8|2187.8|2187.5|2187.1|2186.8|58
1626387900000|2021-07-15 22:25:00|2187|2186.7|2187.1|2186.8|2187.2|2186.9|2186.6|2186.3|71
1626388200000|2021-07-15 22:30:00|2187.2|2186.9|2187.6|2187.3|2187.9|2187.6|2187.2|2186.9|25
1626388500000|2021-07-15 22:35:00|2187.5|2187.2|2187.3|2187|2187.5|2187.2|2187|2186.7|42
1626388800000|2021-07-15 22:40:00|2187.2|2186.9|2187.7|2187.4|2187.7|2187.4|2187|2186.7|31
1626389100000|2021-07-15 22:45:00|2187.8|2187.5|2188.3|2188|2188.4|2188.1|2187.8|2187.5|35
1626389400000|2021-07-15 22:50:00|2188.2|2187.9|2188.2|2187.9|2188.7|2188.4|2188.1|2187.8|44
1626389700000|2021-07-15 22:55:00|2188.3|2188|2188.7|2188.4|2188.7|2188.4|2188.1|2187.8|22
1626390000000|2021-07-15 23:00:00|2188.8|2188.5|2189|2188.7|2189.3|2189|2188.7|2188.4|52
1626390300000|2021-07-15 23:05:00|2189.1|2188.8|2189.5|2189.2|2190.3|2190|2188.9|2188.6|90
1626390600000|2021-07-15 23:10:00|2189.7|2189.4|2190.1|2189.8|2190.3|2190|2189.7|2189.4|46
1626390900000|2021-07-15 23:15:00|2190.2|2189.9|2189.9|2189.6|2190.3|2190|2189.7|2189.4|12
1626391200000|2021-07-15 23:20:00|2190|2189.7|2190.1|2189.8|2190.3|2190|2189.7|2189.4|17
1626391500000|2021-07-15 23:25:00|2190.2|2189.9|2189.5|2189.2|2190.3|2190|2189.3|2189|35
1626391800000|2021-07-15 23:30:00|2189.4|2189.1|2188.6|2188.3|2189.5|2189.2|2188.5|2188.2|31
1626392100000|2021-07-15 23:35:00|2188.5|2188.2|2188|2187.7|2189|2188.7|2187.9|2187.6|31
1626392400000|2021-07-15 23:40:00|2187.9|2187.6|2186.3|2186|2188.3|2188|2186.3|2186|47
1626392700000|2021-07-15 23:45:00|2186.7|2186.4|2187.3|2187|2187.9|2187.6|2186.6|2186.3|45
1626393000000|2021-07-15 23:50:00|2187.4|2187.1|2185.7|2185.4|2187.6|2187.3|2185.6|2185.3|95
1626393300000|2021-07-15 23:55:00|2185.6|2185.3|2185.3|2185|2185.9|2185.6|2184.8|2184.5|99
1626393600000|2021-07-16 00:00:00|2185.4|2185.1|2185.5|2185.2|2186.2|2185.9|2184.4|2184.1|158
1626393900000|2021-07-16 00:05:00|2185.4|2185.1|2183.8|2183.5|2185.7|2185.4|2183.3|2183|99
1626394200000|2021-07-16 00:10:00|2184|2183.7|2187.5|2187.2|2188|2187.7|2184|2183.7|159
1626394500000|2021-07-16 00:15:00|2187.6|2187.3|2188.1|2187.8|2188.5|2188.2|2187.3|2187|128
1626394800000|2021-07-16 00:20:00|2188|2187.7|2190.7|2190.4|2191.2|2190.9|2187.4|2187.1|145
1626395100000|2021-07-16 00:25:00|2190.6|2190.3|2191.3|2191|2191.5|2191.2|2190.2|2189.9|157
1626395400000|2021-07-16 00:30:00|2191.1|2190.8|2190.9|2190.6|2191.5|2191.2|2190.4|2190.1|39
1626395700000|2021-07-16 00:35:00|2191|2190.7|2190.6|2190.3|2191.1|2190.8|2190.4|2190.1|55
1626396000000|2021-07-16 00:40:00|2190.5|2190.2|2188.7|2188.4|2190.6|2190.3|2188.2|2187.9|85
1626396300000|2021-07-16 00:45:00|2188.6|2188.3|2188.4|2188.1|2189.1|2188.8|2186.8|2186.5|187
1626396600000|2021-07-16 00:50:00|2188.3|2188|2189.5|2189.2|2189.5|2189.2|2188|2187.7|36
1626396900000|2021-07-16 00:55:00|2189.4|2189.1|2187|2186.7|2189.4|2189.1|2187|2186.7|58
1626397200000|2021-07-16 01:00:00|2186.9|2186.6|2186.5|2186.2|2187|2186.7|2185.6|2185.3|113
1626397500000|2021-07-16 01:05:00|2186.4|2186.1|2186.9|2186.6|2187.1|2186.8|2185|2184.7|77
1626397800000|2021-07-16 01:10:00|2186.8|2186.5|2187.3|2187|2188.2|2187.9|2186.7|2186.4|70
1626398100000|2021-07-16 01:15:00|2187.4|2187.1|2188.8|2188.5|2188.9|2188.6|2187.2|2186.9|109
1626398400000|2021-07-16 01:20:00|2188.7|2188.4|2187.5|2187.2|2188.7|2188.4|2186.8|2186.5|87
1626398700000|2021-07-16 01:25:00|2187.6|2187.3|2188.8|2188.5|2188.8|2188.5|2187.3|2187|31
1626399000000|2021-07-16 01:30:00|2189|2188.7|2189.4|2189.1|2190.4|2190.1|2188.9|2188.6|103
1626399300000|2021-07-16 01:35:00|2189.5|2189.2|2188.5|2188.2|2189.6|2189.3|2188.5|2188.2|38
1626399600000|2021-07-16 01:40:00|2188.4|2188.1|2188.6|2188.3|2188.8|2188.5|2188.1|2187.8|34
1626399900000|2021-07-16 01:45:00|2188.7|2188.4|2188.1|2187.8|2188.8|2188.5|2187.5|2187.2|51
1626400200000|2021-07-16 01:50:00|2188|2187.7|2188.1|2187.8|2188.8|2188.5|2187.5|2187.2|27
1626400500000|2021-07-16 01:55:00|2188|2187.7|2187.3|2187|2188|2187.7|2187|2186.7|43
1626400800000|2021-07-16 02:00:00|2187.4|2187.1|2187.9|2187.6|2188|2187.7|2186.9|2186.6|32
1626401100000|2021-07-16 02:05:00|2187.8|2187.5|2188.4|2188.1|2188.8|2188.5|2187.7|2187.4|25
1626401400000|2021-07-16 02:10:00|2188.5|2188.2|2189.5|2189.2|2189.5|2189.2|2187.8|2187.5|25
1626401700000|2021-07-16 02:15:00|2189.4|2189.1|2189.3|2189|2190.2|2189.9|2188.8|2188.5|31
1626402000000|2021-07-16 02:20:00|2189.4|2189.1|2189.3|2189|2189.8|2189.5|2188.8|2188.5|29
1626402300000|2021-07-16 02:25:00|2189.2|2188.9|2188.1|2187.8|2189.3|2189|2188.1|2187.8|23
1626402600000|2021-07-16 02:30:00|2188.2|2187.9|2188.9|2188.6|2189.1|2188.8|2188.2|2187.9|6
1626402900000|2021-07-16 02:35:00|2188.8|2188.5|2189.5|2189.2|2189.6|2189.3|2188.8|2188.5|22
1626403200000|2021-07-16 02:40:00|2189.4|2189.1|2190.1|2189.8|2190.2|2189.9|2189.3|2189|22
1626403500000|2021-07-16 02:45:00|2190|2189.7|2190|2189.7|2190.4|2190.1|2189.9|2189.6|25
1626403800000|2021-07-16 02:50:00|2189.9|2189.6|2190.4|2190.1|2190.7|2190.4|2189.9|2189.6|24
1626404100000|2021-07-16 02:55:00|2190.5|2190.2|2191|2190.7|2191|2190.7|2189.7|2189.4|23
1626404400000|2021-07-16 03:00:00|2191.1|2190.8|2191.7|2191.4|2192.3|2192|2191.1|2190.8|98
1626404700000|2021-07-16 03:05:00|2191.8|2191.5|2192.5|2192.2|2192.6|2192.3|2191.8|2191.5|69
1626405000000|2021-07-16 03:10:00|2192.4|2192.1|2192.7|2192.4|2193.4|2193.1|2192.3|2192|58
1626405300000|2021-07-16 03:15:00|2192.8|2192.5|2192.8|2192.5|2193|2192.7|2192.2|2191.9|52
1626405600000|2021-07-16 03:20:00|2192.9|2192.6|2193.4|2193.1|2193.5|2193.2|2192.8|2192.5|52
1626405900000|2021-07-16 03:25:00|2193.5|2193.2|2194.5|2194.2|2194.6|2194.3|2193.1|2192.8|63
1626406200000|2021-07-16 03:30:00|2194.4|2194.1|2195.5|2195.2|2196.5|2196.2|2194.4|2194.1|208
1626406500000|2021-07-16 03:35:00|2195.6|2195.3|2196.9|2196.6|2197|2196.7|2195.4|2195.1|83
1626406800000|2021-07-16 03:40:00|2196.8|2196.5|2196.3|2196|2197.3|2197|2196.3|2196|69
1626407100000|2021-07-16 03:45:00|2196.4|2196.1|2195.8|2195.5|2196.9|2196.6|2195.7|2195.4|54
1626407400000|2021-07-16 03:50:00|2195.7|2195.4|2195.3|2195|2195.8|2195.5|2195|2194.7|64
1626407700000|2021-07-16 03:55:00|2195.2|2194.9|2196|2195.7|2196.2|2195.9|2195.1|2194.8|45
1626408000000|2021-07-16 04:00:00|2196.1|2195.8|2196.4|2196.1|2196.7|2196.4|2195.8|2195.5|48
1626408300000|2021-07-16 04:05:00|2196.5|2196.2|2195.5|2195.2|2196.5|2196.2|2195.5|2195.2|33
1626408600000|2021-07-16 04:10:00|2195.6|2195.3|2196.3|2196|2196.3|2196|2195.5|2195.2|30
1626408900000|2021-07-16 04:15:00|2196.4|2196.1|2196.4|2196.1|2196.6|2196.3|2195.9|2195.6|30
1626409200000|2021-07-16 04:20:00|2196.3|2196|2196.5|2196.2|2196.6|2196.3|2196.1|2195.8|21
1626409500000|2021-07-16 04:25:00|2196.4|2196.1|2196.6|2196.3|2196.6|2196.3|2196.1|2195.8|18
1626409800000|2021-07-16 04:30:00|2196.7|2196.4|2197.6|2197.3|2197.8|2197.5|2196.7|2196.4|88
1626410100000|2021-07-16 04:35:00|2197.7|2197.4|2197.4|2197.1|2198|2197.7|2197.1|2196.8|53
1626410400000|2021-07-16 04:40:00|2197.3|2197|2197.6|2197.3|2198|2197.7|2197.1|2196.8|37
1626410700000|2021-07-16 04:45:00|2197.2|2196.9|2197.4|2197.1|2198|2197.7|2197|2196.7|66
1626411000000|2021-07-16 04:50:00|2197.3|2197|2197.2|2196.9|2197.4|2197.1|2196.6|2196.3|49
1626411300000|2021-07-16 04:55:00|2197.3|2197|2197.7|2197.4|2198|2197.7|2197.2|2196.9|19
1626411600000|2021-07-16 05:00:00|2197.8|2197.5|2197.6|2197.3|2198.4|2198.1|2197.6|2197.3|85
1626411900000|2021-07-16 05:05:00|2197.7|2197.4|2197.5|2197.2|2197.9|2197.6|2197.3|2197|16
1626412200000|2021-07-16 05:10:00|2197.6|2197.3|2198|2197.7|2198.3|2198|2197.5|2197.2|30
1626412500000|2021-07-16 05:15:00|2198.1|2197.8|2198.2|2197.9|2198.4|2198.1|2197.9|2197.6|27
1626412800000|2021-07-16 05:20:00|2198.3|2198|2197.6|2197.3|2198.3|2198|2197.4|2197.1|24
1626413100000|2021-07-16 05:25:00|2197.5|2197.2|2197.7|2197.4|2198.1|2197.8|2197.5|2197.2|10
1626413400000|2021-07-16 05:30:00|2197.9|2197.6|2197.9|2197.6|2198.1|2197.8|2197.7|2197.4|25
1626413700000|2021-07-16 05:35:00|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.1|2196.8|25
1626414000000|2021-07-16 05:40:00|2197.6|2197.3|2197.3|2197|2197.7|2197.4|2197.3|2197|82
1626414300000|2021-07-16 05:45:00|2197.2|2196.9|2196.2|2195.9|2197.2|2196.9|2196.1|2195.8|43
1626414600000|2021-07-16 05:50:00|2196.1|2195.8|2196.7|2196.4|2197.1|2196.8|2196.1|2195.8|31
1626414900000|2021-07-16 05:55:00|2196.8|2196.5|2195.3|2195|2197.3|2197|2195.3|2195|59
1626415200000|2021-07-16 06:00:00|2195.1|2194.8|2193.8|2193.5|2195.7|2195.4|2193.4|2193.1|168
1626415500000|2021-07-16 06:05:00|2193.7|2193.4|2192.8|2192.5|2194.4|2194.1|2192.5|2192.2|143
1626415800000|2021-07-16 06:10:00|2192.7|2192.4|2195.1|2194.8|2195.4|2195.1|2192.7|2192.4|94
1626416100000|2021-07-16 06:15:00|2195.2|2194.9|2195.1|2194.8|2195.6|2195.3|2194.7|2194.4|92
1626416400000|2021-07-16 06:20:00|2195|2194.7|2196.7|2196.4|2197.3|2197|2195|2194.7|65
1626416700000|2021-07-16 06:25:00|2196.8|2196.5|2198.2|2197.9|2198.6|2198.3|2196.8|2196.5|114
1626417000000|2021-07-16 06:30:00|2198.3|2198|2197.3|2197|2198.6|2198.3|2197.3|2197|48
1626417300000|2021-07-16 06:35:00|2197.4|2197.1|2197.2|2196.9|2198.1|2197.8|2197.1|2196.8|41
1626417600000|2021-07-16 06:40:00|2197.1|2196.8|2198.8|2198.5|2198.8|2198.5|2197.1|2196.8|100
1626417900000|2021-07-16 06:45:00|2198.7|2198.4|2198.8|2198.5|2199.2|2198.9|2198.3|2198|117
1626418200000|2021-07-16 06:50:00|2198.9|2198.6|2199.6|2199.3|2199.7|2199.4|2198.4|2198.1|61
1626418500000|2021-07-16 06:55:00|2199.5|2199.2|2199.8|2199.5|2200.4|2200.1|2199.2|2198.9|168
1626418800000|2021-07-16 07:00:00|2199.7|2199.4|2197.1|2196.8|2201.4|2201.1|2197.1|2196.8|250
1626419100000|2021-07-16 07:05:00|2196.8|2196.5|2199.2|2198.9|2200.2|2199.9|2195.9|2195.6|168
1626419400000|2021-07-16 07:10:00|2199.5|2199.2|2201.3|2201|2202.1|2201.8|2198.7|2198.4|126
1626419700000|2021-07-16 07:15:00|2201.4|2201.1|2199.6|2199.3|2201.7|2201.4|2199.4|2199.1|74
1626420000000|2021-07-16 07:20:00|2199.7|2199.4|2198.9|2198.6|2201.1|2200.8|2198.6|2198.3|215
1626420300000|2021-07-16 07:25:00|2198.8|2198.5|2197.9|2197.6|2199.5|2199.2|2197.9|2197.6|106
1626420600000|2021-07-16 07:30:00|2198.1|2197.8|2198.7|2198.4|2198.8|2198.5|2197.2|2196.9|80
1626420900000|2021-07-16 07:35:00|2198.6|2198.3|2199.1|2198.8|2199.1|2198.8|2197.8|2197.5|67
1626421200000|2021-07-16 07:40:00|2199.2|2198.9|2198.2|2197.9|2199.3|2199|2198.1|2197.8|73
1626421500000|2021-07-16 07:45:00|2198.3|2198|2198.5|2198.2|2198.9|2198.6|2197.7|2197.4|36
1626421800000|2021-07-16 07:50:00|2198.4|2198.1|2197.9|2197.6|2198.6|2198.3|2197.6|2197.3|15
1626422100000|2021-07-16 07:55:00|2198|2197.7|2198.1|2197.8|2198.8|2198.5|2197.6|2197.3|45
1626422400000|2021-07-16 08:00:00|2197.9|2197.6|2196.3|2196|2198.6|2198.3|2195.6|2195.3|43
1626422700000|2021-07-16 08:05:00|2196.4|2196.1|2194.7|2194.4|2197.1|2196.8|2194.2|2193.9|74
1626423000000|2021-07-16 08:10:00|2194.6|2194.3|2196.1|2195.8|2196.2|2195.9|2194.5|2194.2|75
1626423300000|2021-07-16 08:15:00|2196|2195.7|2195.7|2195.4|2196.2|2195.9|2194.7|2194.4|72
1626423600000|2021-07-16 08:20:00|2195.8|2195.5|2194.6|2194.3|2195.8|2195.5|2193.8|2193.5|52
1626423900000|2021-07-16 08:25:00|2194.8|2194.5|2195.7|2195.4|2196.3|2196|2194.1|2193.8|73
1626424200000|2021-07-16 08:30:00|2195.8|2195.5|2197.3|2197|2197.3|2197|2195.5|2195.2|70
1626424500000|2021-07-16 08:35:00|2197.2|2196.9|2198.2|2197.9|2198.3|2198|2197|2196.7|99
1626424800000|2021-07-16 08:40:00|2198.1|2197.8|2199.2|2198.9|2199.2|2198.9|2197.9|2197.6|130
1626425100000|2021-07-16 08:45:00|2199.3|2199|2199.4|2199.1|2200.3|2200|2199.1|2198.8|124
1626425400000|2021-07-16 08:50:00|2199.5|2199.2|2200.4|2200.1|2201|2200.7|2199.5|2199.2|122
1626425700000|2021-07-16 08:55:00|2200.5|2200.2|2202.4|2202.1|2202.8|2202.5|2200.5|2200.2|130
1626426000000|2021-07-16 09:00:00|2202.3|2202|2202|2201.7|2202.4|2202.1|2201.1|2200.8|76
1626426300000|2021-07-16 09:05:00|2201.9|2201.6|2202.5|2202.2|2203.6|2203.3|2201.9|2201.6|65
1626426600000|2021-07-16 09:10:00|2202.6|2202.3|2204.3|2204|2204.5|2204.2|2202.4|2202.1|98
1626426900000|2021-07-16 09:15:00|2204.2|2203.9|2203.1|2202.8|2205.5|2205.2|2203|2202.7|215
1626427200000|2021-07-16 09:20:00|2203.2|2202.9|2201.9|2201.6|2203.4|2203.1|2201.5|2201.2|185
1626427500000|2021-07-16 09:25:00|2201.8|2201.5|2200.8|2200.5|2202|2201.7|2200.6|2200.3|75
1626427800000|2021-07-16 09:30:00|2200.9|2200.6|2200.7|2200.4|2201.5|2201.2|2200.3|2200|64
1626428100000|2021-07-16 09:35:00|2200.8|2200.5|2201.6|2201.3|2202.3|2202|2200.8|2200.5|148
1626428400000|2021-07-16 09:40:00|2201.5|2201.2|2200.7|2200.4|2202.3|2202|2200.6|2200.3|73
1626428700000|2021-07-16 09:45:00|2200.8|2200.5|2201.6|2201.3|2201.6|2201.3|2200.7|2200.4|49
1626429000000|2021-07-16 09:50:00|2201.7|2201.4|2200.1|2199.8|2202.3|2202|2200|2199.7|131
1626429300000|2021-07-16 09:55:00|2200|2199.7|2201.2|2200.9|2201.3|2201|2199.2|2198.9|83
1626429600000|2021-07-16 10:00:00|2201.3|2201|2202.4|2202.1|2202.4|2202.1|2201|2200.7|200
1626429900000|2021-07-16 10:05:00|2202.3|2202|2200.6|2200.3|2203|2202.7|2200.5|2200.2|170
1626430200000|2021-07-16 10:10:00|2200.7|2200.4|2198.6|2198.3|2200.7|2200.4|2198|2197.7|166
1626430500000|2021-07-16 10:15:00|2198.5|2198.2|2197.3|2197|2198.7|2198.4|2196.5|2196.2|93
1626430800000|2021-07-16 10:20:00|2197.4|2197.1|2197.3|2197|2197.9|2197.6|2196.7|2196.4|86
1626431100000|2021-07-16 10:25:00|2197.4|2197.1|2198|2197.7|2198.8|2198.5|2197|2196.7|74
1626431400000|2021-07-16 10:30:00|2197.9|2197.6|2198.3|2198|2198.8|2198.5|2197.6|2197.3|36
1626431700000|2021-07-16 10:35:00|2198.5|2198.2|2197.8|2197.5|2198.7|2198.4|2197.6|2197.3|68
1626432000000|2021-07-16 10:40:00|2198.1|2197.8|2200.7|2200.4|2200.7|2200.4|2198.1|2197.8|119
1626432300000|2021-07-16 10:45:00|2200.5|2200.2|2200.5|2200.2|2201.8|2201.5|2200.5|2200.2|72
1626432600000|2021-07-16 10:50:00|2200.6|2200.3|2200.7|2200.4|2201.6|2201.3|2200.5|2200.2|45
1626432900000|2021-07-16 10:55:00|2200.8|2200.5|2201.2|2200.9|2201.5|2201.2|2200|2199.7|55
1626433200000|2021-07-16 11:00:00|2201|2200.7|2202.1|2201.8|2202.6|2202.3|2200.9|2200.6|112
1626433500000|2021-07-16 11:05:00|2202.2|2201.9|2201.9|2201.6|2202.9|2202.6|2201.8|2201.5|87
1626433800000|2021-07-16 11:10:00|2201.8|2201.5|2200.6|2200.3|2202.7|2202.4|2200.2|2199.9|122
1626434100000|2021-07-16 11:15:00|2200.5|2200.2|2201.1|2200.8|2202|2201.7|2200.4|2200.1|168
1626434400000|2021-07-16 11:20:00|2201|2200.7|2200.4|2200.1|2202.5|2202.2|2200.2|2199.9|145
1626434700000|2021-07-16 11:25:00|2200.5|2200.2|2199.5|2199.2|2201|2200.7|2199.5|2199.2|102
1626435000000|2021-07-16 11:30:00|2199.6|2199.3|2198.8|2198.5|2199.7|2199.4|2198.6|2198.3|172
1626435300000|2021-07-16 11:35:00|2198.9|2198.6|2198.5|2198.2|2200.3|2200|2198.4|2198.1|111
1626435600000|2021-07-16 11:40:00|2198.6|2198.3|2199.8|2199.5|2200.3|2200|2198.5|2198.2|82
1626435900000|2021-07-16 11:45:00|2199.7|2199.4|2199|2198.7|2199.9|2199.6|2198|2197.7|147
1626436200000|2021-07-16 11:50:00|2198.9|2198.6|2198|2197.7|2199.4|2199.1|2198|2197.7|121
1626436500000|2021-07-16 11:55:00|2197.9|2197.6|2198.3|2198|2198.6|2198.3|2197.8|2197.5|135
1626436800000|2021-07-16 12:00:00|2198.5|2198.2|2199.9|2199.6|2200.3|2200|2198.4|2198.1|296
1626437100000|2021-07-16 12:05:00|2200|2199.7|2200.3|2200|2200.7|2200.4|2199.2|2198.9|195
1626437400000|2021-07-16 12:10:00|2200.4|2200.1|2201.9|2201.6|2202.3|2202|2200.3|2200|296
1626437700000|2021-07-16 12:15:00|2202|2201.7|2200.4|2200.1|2203|2202.7|2200|2199.7|234
1626438000000|2021-07-16 12:20:00|2200.5|2200.2|2200.9|2200.6|2202.2|2201.9|2200.5|2200.2|150
1626438300000|2021-07-16 12:25:00|2201|2200.7|2199.8|2199.5|2201.4|2201.1|2199.8|2199.5|219
1626438600000|2021-07-16 12:30:00|2199.9|2199.6|2201.5|2201.2|2203.6|2203.3|2199.9|2199.6|679
1626438900000|2021-07-16 12:35:00|2201.4|2201.1|2204.8|2204.5|2204.8|2204.5|2201|2200.7|337
1626439200000|2021-07-16 12:40:00|2205.1|2204.8|2209.6|2209.3|2209.6|2209.3|2204.9|2204.6|1260
1626439500000|2021-07-16 12:45:00|2209.5|2209.2|2214|2213.7|2216|2215.7|2209.2|2208.9|2103
1626439800000|2021-07-16 12:50:00|2214.1|2213.8|2213|2212.7|2215.3|2215|2212.3|2212|815
1626440100000|2021-07-16 12:55:00|2213.1|2212.8|2212.5|2212.2|2214.1|2213.8|2212|2211.7|724
1626440400000|2021-07-16 13:00:00|2212.7|2212.4|2212.9|2212.6|2213.8|2213.5|2212.6|2212.3|803
1626440700000|2021-07-16 13:05:00|2213|2212.7|2211.5|2211.2|2213.2|2212.9|2210.6|2210.3|629
1626441000000|2021-07-16 13:10:00|2211.6|2211.3|2212.5|2212.2|2212.9|2212.6|2211.6|2211.3|536
1626441300000|2021-07-16 13:15:00|2212.6|2212.3|2211.8|2211.5|2213|2212.7|2211.8|2211.5|615
1626441600000|2021-07-16 13:20:00|2211.9|2211.6|2214|2213.7|2214|2213.7|2210.8|2210.5|893
1626441900000|2021-07-16 13:25:00|2214.1|2213.8|2213.8|2213.5|2216.1|2215.8|2212.3|2212|1207
1626442200000|2021-07-16 13:30:00|2214.2|2213.9|2209.1|2208.8|2214.2|2213.9|2205.1|2204.8|7312
1626442500000|2021-07-16 13:35:00|2208.9|2208.6|2204.2|2203.9|2210.8|2210.5|2204.1|2203.8|3402
1626442800000|2021-07-16 13:40:00|2204.1|2203.8|2207.1|2206.8|2209.1|2208.8|2203.1|2202.8|3638
1626443100000|2021-07-16 13:45:00|2207.2|2206.9|2200.7|2200.4|2210.1|2209.8|2200.1|2199.8|4414
1626443400000|2021-07-16 13:50:00|2200.6|2200.3|2203.4|2203.1|2203.5|2203.2|2199.1|2198.8|3336
1626443700000|2021-07-16 13:55:00|2203.5|2203.2|2201.7|2201.4|2205.7|2205.4|2200|2199.7|2276
1626444000000|2021-07-16 14:00:00|2201.8|2201.5|2197.8|2197.5|2202.7|2202.4|2196.1|2195.8|3347
1626444300000|2021-07-16 14:05:00|2197.9|2197.6|2194.1|2193.8|2198.5|2198.2|2194.1|2193.8|4038
1626444600000|2021-07-16 14:10:00|2194.2|2193.9|2192.3|2192|2195.3|2195|2192.1|2191.8|3747
1626444900000|2021-07-16 14:15:00|2192.2|2191.9|2189.3|2189|2193.1|2192.8|2187.7|2187.4|3220
1626445200000|2021-07-16 14:20:00|2189.4|2189.1|2183.9|2183.6|2190.6|2190.3|2183|2182.7|3452
1626445500000|2021-07-16 14:25:00|2183.8|2183.5|2182.1|2181.8|2185.4|2185.1|2180.9|2180.6|3232
1626445800000|2021-07-16 14:30:00|2182|2181.7|2190.8|2190.5|2191.4|2191.1|2181.6|2181.3|2704
1626446100000|2021-07-16 14:35:00|2190.7|2190.4|2189.6|2189.3|2191.6|2191.3|2186.6|2186.3|1937
1626446400000|2021-07-16 14:40:00|2189.8|2189.5|2189.4|2189.1|2191.3|2191|2187.5|2187.2|2008
1626446700000|2021-07-16 14:45:00|2189.5|2189.2|2187.1|2186.8|2190.5|2190.2|2186|2185.7|1447
1626447000000|2021-07-16 14:50:00|2187.2|2186.9|2193.4|2193.1|2193.6|2193.3|2187.2|2186.9|2178
1626447300000|2021-07-16 14:55:00|2193.2|2192.9|2192.4|2192.1|2194|2193.7|2190.5|2190.2|1431
1626447600000|2021-07-16 15:00:00|2192.7|2192.4|2186.9|2186.6|2193.8|2193.5|2186.7|2186.4|1653
1626447900000|2021-07-16 15:05:00|2187.2|2186.9|2188.4|2188.1|2190.1|2189.8|2184.2|2183.9|1794
1626448200000|2021-07-16 15:10:00|2188.3|2188|2191.2|2190.9|2192.1|2191.8|2187.5|2187.2|1309
1626448500000|2021-07-16 15:15:00|2191.1|2190.8|2191.6|2191.3|2192.2|2191.9|2188.7|2188.4|1769
1626448800000|2021-07-16 15:20:00|2191.5|2191.2|2193.1|2192.8|2193.9|2193.6|2191.5|2191.2|1606
1626449100000|2021-07-16 15:25:00|2193.2|2192.9|2191.8|2191.5|2194.7|2194.4|2191.3|2191|1528
1626449400000|2021-07-16 15:30:00|2191.7|2191.4|2194.5|2194.2|2194.7|2194.4|2191.5|2191.2|1312
1626449700000|2021-07-16 15:35:00|2194.3|2194|2197.6|2197.3|2197.6|2197.3|2194.3|2194|1585
1626450000000|2021-07-16 15:40:00|2197.5|2197.2|2198.2|2197.9|2200.8|2200.5|2197.4|2197.1|1836
1626450300000|2021-07-16 15:45:00|2198.1|2197.8|2196.8|2196.5|2199.5|2199.2|2196.7|2196.4|1409
1626450600000|2021-07-16 15:50:00|2196.9|2196.6|2197.6|2197.3|2197.7|2197.4|2196|2195.7|968
1626450900000|2021-07-16 15:55:00|2197.5|2197.2|2198.5|2198.2|2198.6|2198.3|2197.1|2196.8|946
1626451200000|2021-07-16 16:00:00|2198.6|2198.3|2193.9|2193.6|2198.7|2198.4|2193.8|2193.5|1097
1626451500000|2021-07-16 16:05:00|2194|2193.7|2194.1|2193.8|2194.5|2194.2|2193|2192.7|932
1626451800000|2021-07-16 16:10:00|2194.2|2193.9|2195.2|2194.9|2196.3|2196|2194.1|2193.8|877
1626452100000|2021-07-16 16:15:00|2195.1|2194.8|2194.8|2194.5|2195.3|2195|2194.2|2193.9|708
1626452400000|2021-07-16 16:20:00|2194.9|2194.6|2192.3|2192|2195|2194.7|2192.3|2192|685
1626452700000|2021-07-16 16:25:00|2192.4|2192.1|2192.4|2192.1|2192.7|2192.4|2190.4|2190.1|1171
1626453000000|2021-07-16 16:30:00|2192.5|2192.2|2191.3|2191|2192.8|2192.5|2191|2190.7|1061
1626453300000|2021-07-16 16:35:00|2191.2|2190.9|2188.8|2188.5|2191.7|2191.4|2188.7|2188.4|1033
1626453600000|2021-07-16 16:40:00|2188.9|2188.6|2188.9|2188.6|2189.7|2189.4|2188|2187.7|1182
1626453900000|2021-07-16 16:45:00|2189|2188.7|2185.9|2185.6|2189.9|2189.6|2185.2|2184.9|1422
1626454200000|2021-07-16 16:50:00|2185.8|2185.5|2187.6|2187.3|2188.4|2188.1|2184.6|2184.3|946
1626454500000|2021-07-16 16:55:00|2187.7|2187.4|2187.7|2187.4|2188.8|2188.5|2187.3|2187|628
1626454800000|2021-07-16 17:00:00|2187.8|2187.5|2188.2|2187.9|2188.4|2188.1|2186.7|2186.4|711
1626455100000|2021-07-16 17:05:00|2188.1|2187.8|2185.6|2185.3|2188.2|2187.9|2185.3|2185|700
1626455400000|2021-07-16 17:10:00|2185.5|2185.2|2184.4|2184.1|2185.9|2185.6|2183.8|2183.5|976
1626455700000|2021-07-16 17:15:00|2184.3|2184|2183.4|2183.1|2185|2184.7|2183.1|2182.8|862
1626456000000|2021-07-16 17:20:00|2183.3|2183|2182.4|2182.1|2184.4|2184.1|2182.2|2181.9|885
1626456300000|2021-07-16 17:25:00|2182.5|2182.2|2180.1|2179.8|2183.2|2182.9|2180.1|2179.8|1140
1626456600000|2021-07-16 17:30:00|2180.2|2179.9|2175|2174.7|2180.7|2180.4|2174.9|2174.6|2069
1626456900000|2021-07-16 17:35:00|2175.1|2174.8|2177.2|2176.9|2178|2177.7|2174.8|2174.5|1453
1626457200000|2021-07-16 17:40:00|2177.1|2176.8|2175.9|2175.6|2177.9|2177.6|2174.6|2174.3|1191
1626457500000|2021-07-16 17:45:00|2176|2175.7|2175.7|2175.4|2176.8|2176.5|2175|2174.7|750
1626457800000|2021-07-16 17:50:00|2175.6|2175.3|2174.9|2174.6|2176.1|2175.8|2174.3|2174|907
1626458100000|2021-07-16 17:55:00|2174.8|2174.5|2175.5|2175.2|2177.6|2177.3|2174.6|2174.3|1122
1626458400000|2021-07-16 18:00:00|2175.6|2175.3|2171.5|2171.2|2175.6|2175.3|2170.8|2170.5|2009
1626458700000|2021-07-16 18:05:00|2171.4|2171.1|2172.9|2172.6|2173.6|2173.3|2170.1|2169.8|1627
1626459000000|2021-07-16 18:10:00|2173.1|2172.8|2172.4|2172.1|2173.4|2173.1|2170.8|2170.5|977
1626459300000|2021-07-16 18:15:00|2172.6|2172.3|2176.5|2176.2|2177.7|2177.4|2172.3|2172|1694
1626459600000|2021-07-16 18:20:00|2176.6|2176.3|2177.4|2177.1|2177.8|2177.5|2174.8|2174.5|1162
1626459900000|2021-07-16 18:25:00|2177.5|2177.2|2173.5|2173.2|2178.2|2177.9|2173.3|2173|1307
1626460200000|2021-07-16 18:30:00|2173.2|2172.9|2175.2|2174.9|2175.8|2175.5|2172.9|2172.6|1444
1626460500000|2021-07-16 18:35:00|2175.4|2175.1|2175.2|2174.9|2177.3|2177|2174.6|2174.3|1194
1626460800000|2021-07-16 18:40:00|2175.1|2174.8|2176.5|2176.2|2178|2177.7|2174.9|2174.6|1722
1626461100000|2021-07-16 18:45:00|2176.8|2176.5|2173.6|2173.3|2177|2176.7|2173.3|2173|1203
1626461400000|2021-07-16 18:50:00|2173.2|2172.9|2170.7|2170.4|2173.8|2173.5|2170.5|2170.2|1365
1626461700000|2021-07-16 18:55:00|2170.8|2170.5|2169.7|2169.4|2172.2|2171.9|2169.6|2169.3|1482
1626462000000|2021-07-16 19:00:00|2169.8|2169.5|2164.5|2164.2|2169.9|2169.6|2164.4|2164.1|2430
1626462300000|2021-07-16 19:05:00|2164.4|2164.1|2164.8|2164.5|2166.3|2166|2162.5|2162.2|2259
1626462600000|2021-07-16 19:10:00|2164.9|2164.6|2165.6|2165.3|2167.3|2167|2163.4|2163.1|2088
1626462900000|2021-07-16 19:15:00|2165.5|2165.2|2168.1|2167.8|2168.2|2167.9|2163.7|2163.4|1680
1626463200000|2021-07-16 19:20:00|2168|2167.7|2167.6|2167.3|2169.3|2169|2167.5|2167.2|1782
1626463500000|2021-07-16 19:25:00|2167.8|2167.5|2165.6|2165.3|2168|2167.7|2164.4|2164.1|1579
1626463800000|2021-07-16 19:30:00|2165.4|2165.1|2165.9|2165.6|2167.5|2167.2|2163.3|2163|1952
1626464100000|2021-07-16 19:35:00|2165.7|2165.4|2162.2|2161.9|2166.1|2165.8|2162|2161.7|3607
1626464400000|2021-07-16 19:40:00|2162.3|2162|2162.6|2162.3|2166.1|2165.8|2162.3|2162|2184
1626464700000|2021-07-16 19:45:00|2162.7|2162.4|2162.8|2162.5|2164|2163.7|2160.7|2160.4|2635
1626465000000|2021-07-16 19:50:00|2162.6|2162.3|2164.2|2163.9|2164.8|2164.5|2160.5|2160.2|3118
1626465300000|2021-07-16 19:55:00|2164.1|2163.8|2165|2164.7|2166.6|2166.3|2163.9|2163.6|8901
1626465600000|2021-07-16 20:00:00|2164.9|2164.6|2164.2|2163.9|2165.9|2165.6|2163.2|2162.9|3055
1626465900000|2021-07-16 20:05:00|2164.1|2163.8|2162.5|2162.2|2164.6|2164.3|2162.5|2162.2|1677
1626466200000|2021-07-16 20:10:00|2162.6|2162.3|2161.2|2160.9|2163.1|2162.8|2160.6|2160.3|1334
1626466500000|2021-07-16 20:15:00|2161.3|2161|2162|2161.7|2163.1|2162.8|2161.2|2160.9|400
1626466800000|2021-07-16 20:20:00|2161.9|2161.6|2162.3|2162|2162.4|2162.1|2161.6|2161.3|184
1626467100000|2021-07-16 20:25:00|2162.2|2161.9|2161.8|2161.5|2162.4|2162.1|2161.7|2161.4|145
1626467400000|2021-07-16 20:30:00|2161.5|2161.2|2161.8|2161.5|2161.9|2161.6|2160.5|2160.2|238
1626467700000|2021-07-16 20:35:00|2161.7|2161.4|2163.3|2163|2163.3|2163|2161.7|2161.4|173
1626468000000|2021-07-16 20:40:00|2163.2|2162.9|2164.2|2163.9|2164.3|2164|2163.2|2162.9|117
1626468300000|2021-07-16 20:45:00|2164.3|2164|2165.5|2165.2|2165.6|2165.3|2164|2163.7|280
1626468600000|2021-07-16 20:50:00|2165.4|2165.1|2165.3|2165|2166|2165.7|2165|2164.7|232
1626468900000|2021-07-16 20:55:00|2165.2|2164.9|2164.7|2163.9|2165.2|2164.9|2164|2163.7|156
1626645600000|2021-07-18 22:00:00|2162.8|2162.5|2165.4|2165.1|2166.8|2166.5|2162.8|2162.5|286
1626645900000|2021-07-18 22:05:00|2165.5|2165.2|2161.1|2160.8|2166.3|2166|2161|2160.7|222
1626646200000|2021-07-18 22:10:00|2161|2160.7|2157.2|2156.9|2161.1|2160.8|2156.8|2156.5|642
1626646500000|2021-07-18 22:15:00|2157.3|2157|2154.5|2154.2|2157.4|2157.1|2152.9|2152.6|1152
1626646800000|2021-07-18 22:20:00|2154.6|2154.3|2155.5|2155.2|2155.5|2155.2|2154.3|2154|187
1626647100000|2021-07-18 22:25:00|2155.6|2155.3|2154.1|2153.8|2155.6|2155.3|2154|2153.7|132
1626647400000|2021-07-18 22:30:00|2154.3|2154|2156.5|2156.2|2156.5|2156.2|2154.2|2153.9|147
1626647700000|2021-07-18 22:35:00|2156.7|2156.4|2157.3|2157|2157.8|2157.5|2156.3|2156|187
1626648000000|2021-07-18 22:40:00|2157.2|2156.9|2157.1|2156.8|2157.9|2157.6|2156.5|2156.2|158
1626648300000|2021-07-18 22:45:00|2157.2|2156.9|2156.8|2156.5|2158.2|2157.9|2156.7|2156.4|125
1626648600000|2021-07-18 22:50:00|2156.7|2156.4|2156.3|2156|2157.1|2156.8|2156.1|2155.8|137
1626648900000|2021-07-18 22:55:00|2156.4|2156.1|2157.5|2157.2|2157.7|2157.4|2156.4|2156.1|59
1626649200000|2021-07-18 23:00:00|2157.4|2157.1|2158.4|2158.1|2158.4|2158.1|2157|2156.7|138
1626649500000|2021-07-18 23:05:00|2158.3|2158|2157.7|2157.4|2158.7|2158.4|2157.7|2157.4|111
1626649800000|2021-07-18 23:10:00|2157.6|2157.3|2157.1|2156.8|2157.8|2157.5|2156.4|2156.1|109
1626650100000|2021-07-18 23:15:00|2157|2156.7|2155.9|2155.6|2157|2156.7|2155.5|2155.2|119
1626650400000|2021-07-18 23:20:00|2155.8|2155.5|2154.8|2154.5|2155.9|2155.6|2154.4|2154.1|82
1626650700000|2021-07-18 23:25:00|2155|2154.7|2154.9|2154.6|2155.9|2155.6|2154.3|2154|163
1626651000000|2021-07-18 23:30:00|2154.8|2154.5|2150.8|2150.5|2154.8|2154.5|2150.7|2150.4|344
1626651300000|2021-07-18 23:35:00|2150.7|2150.4|2151.8|2151.5|2152|2151.7|2150.7|2150.4|143
1626651600000|2021-07-18 23:40:00|2151.7|2151.4|2154.2|2153.9|2154.5|2154.2|2151.5|2151.2|473
1626651900000|2021-07-18 23:45:00|2154.3|2154|2155|2154.7|2155|2154.7|2153.4|2153.1|140
1626652200000|2021-07-18 23:50:00|2155.1|2154.8|2156|2155.7|2156.5|2156.2|2155.1|2154.8|83
1626652500000|2021-07-18 23:55:00|2155.9|2155.6|2155|2154.7|2155.9|2155.6|2154.7|2154.4|42
1626652800000|2021-07-19 00:00:00|2154.9|2154.6|2153.9|2153.6|2155.4|2155.1|2153.3|2153|120
1626653100000|2021-07-19 00:05:00|2153.8|2153.5|2149.2|2148.9|2153.9|2153.6|2149|2148.7|340
1626653400000|2021-07-19 00:10:00|2149.1|2148.8|2153.6|2153.3|2154.1|2153.8|2149|2148.7|299
1626653700000|2021-07-19 00:15:00|2153.8|2153.5|2154.3|2154|2155.8|2155.5|2153.4|2153.1|368
1626654000000|2021-07-19 00:20:00|2154.4|2154.1|2153.7|2153.4|2155|2154.7|2153.3|2153|114
1626654300000|2021-07-19 00:25:00|2153.6|2153.3|2153.9|2153.6|2155.1|2154.8|2153.2|2152.9|94
1626654600000|2021-07-19 00:30:00|2153.8|2153.5|2149|2148.7|2153.8|2153.5|2148.7|2148.4|197
1626654900000|2021-07-19 00:35:00|2149.1|2148.8|2150.2|2149.9|2151.4|2151.1|2148.9|2148.6|209
1626655200000|2021-07-19 00:40:00|2150.3|2150|2150.5|2150.2|2150.7|2150.4|2147.9|2147.6|277
1626655500000|2021-07-19 00:45:00|2150.6|2150.3|2148.8|2148.5|2150.6|2150.3|2145.7|2145.4|690
1626655800000|2021-07-19 00:50:00|2148.9|2148.6|2149.6|2149.3|2150|2149.7|2148.4|2148.1|135
1626656100000|2021-07-19 00:55:00|2149.7|2149.4|2149.3|2149|2150.4|2150.1|2149.2|2148.9|85
1626656400000|2021-07-19 01:00:00|2149.4|2149.1|2150.8|2150.5|2150.9|2150.6|2149.4|2149.1|85
1626656700000|2021-07-19 01:05:00|2150.7|2150.4|2151.9|2151.6|2152.7|2152.4|2150.4|2150.1|165
1626657000000|2021-07-19 01:10:00|2152|2151.7|2150.4|2150.1|2152|2151.7|2149.4|2149.1|144
1626657300000|2021-07-19 01:15:00|2150.8|2150.5|2151.9|2151.6|2152.2|2151.9|2150.5|2150.2|114
1626657600000|2021-07-19 01:20:00|2152|2151.7|2151.3|2151|2152.3|2152|2150.8|2150.5|76
1626657900000|2021-07-19 01:25:00|2151.2|2150.9|2149.8|2149.5|2151.4|2151.1|2149.5|2149.2|90
1626658200000|2021-07-19 01:30:00|2149.9|2149.6|2148.7|2148.4|2150.3|2150|2146.8|2146.5|211
1626658500000|2021-07-19 01:35:00|2148.6|2148.3|2147.4|2147.1|2149|2148.7|2146.5|2146.2|192
1626658800000|2021-07-19 01:40:00|2147.7|2147.4|2146.9|2146.6|2148.1|2147.8|2146.8|2146.5|109
1626659100000|2021-07-19 01:45:00|2147|2146.7|2147.8|2147.5|2148.6|2148.3|2146.7|2146.4|103
1626659400000|2021-07-19 01:50:00|2147.6|2147.3|2147.2|2146.9|2148.1|2147.8|2146.9|2146.6|91
1626659700000|2021-07-19 01:55:00|2147.1|2146.8|2147.3|2147|2147.4|2147.1|2146|2145.7|123
1626660000000|2021-07-19 02:00:00|2147.2|2146.9|2147.8|2147.5|2148.5|2148.2|2146.5|2146.2|134
1626660300000|2021-07-19 02:05:00|2147.9|2147.6|2146.9|2146.6|2148.1|2147.8|2146.9|2146.6|81
1626660600000|2021-07-19 02:10:00|2147|2146.7|2149|2148.7|2149.2|2148.9|2146.8|2146.5|81
1626660900000|2021-07-19 02:15:00|2148.9|2148.6|2147.1|2146.8|2148.9|2148.6|2146.6|2146.3|61
1626661200000|2021-07-19 02:20:00|2147|2146.7|2148.4|2148.1|2149.5|2149.2|2146.7|2146.4|106
1626661500000|2021-07-19 02:25:00|2148.3|2148|2148.2|2147.9|2148.9|2148.6|2148|2147.7|49
1626661800000|2021-07-19 02:30:00|2148.1|2147.8|2148.6|2148.3|2148.9|2148.6|2147.3|2147|112
1626662100000|2021-07-19 02:35:00|2148.5|2148.2|2148.5|2148.2|2149.2|2148.9|2148.1|2147.8|29
1626662400000|2021-07-19 02:40:00|2148.4|2148.1|2148.9|2148.6|2149.2|2148.9|2147.6|2147.3|52
1626662700000|2021-07-19 02:45:00|2148.8|2148.5|2149|2148.7|2149.6|2149.3|2148.2|2147.9|47
1626663000000|2021-07-19 02:50:00|2149.1|2148.8|2149.8|2149.5|2150.4|2150.1|2149|2148.7|63
1626663300000|2021-07-19 02:55:00|2149.9|2149.6|2150.4|2150.1|2150.6|2150.3|2149.8|2149.5|98
1626663600000|2021-07-19 03:00:00|2150.5|2150.2|2151.3|2151|2152.4|2152.1|2150.5|2150.2|87
1626663900000|2021-07-19 03:05:00|2151.2|2150.9|2151.3|2151|2152|2151.7|2150.5|2150.2|71
1626664200000|2021-07-19 03:10:00|2151.2|2150.9|2150.4|2150.1|2151.4|2151.1|2150.3|2150|31
1626664500000|2021-07-19 03:15:00|2150.5|2150.2|2151.2|2150.9|2152.3|2152|2150.4|2150.1|70
1626664800000|2021-07-19 03:20:00|2151.3|2151|2150.2|2149.9|2151.5|2151.2|2150|2149.7|67
1626665100000|2021-07-19 03:25:00|2150.1|2149.8|2151.5|2151.2|2151.8|2151.5|2150|2149.7|61
1626665400000|2021-07-19 03:30:00|2151.6|2151.3|2151.6|2151.3|2152.5|2152.2|2151.4|2151.1|66
1626665700000|2021-07-19 03:35:00|2151.5|2151.2|2151.6|2151.3|2151.8|2151.5|2151.1|2150.8|83
1626666000000|2021-07-19 03:40:00|2151.5|2151.2|2151|2150.7|2151.8|2151.5|2150.7|2150.4|103
1626666300000|2021-07-19 03:45:00|2151.1|2150.8|2149.6|2149.3|2151.2|2150.9|2149.3|2149|87
1626666600000|2021-07-19 03:50:00|2149.5|2149.2|2149.8|2149.5|2150|2149.7|2149.2|2148.9|55
1626666900000|2021-07-19 03:55:00|2149.9|2149.6|2150.2|2149.9|2150.3|2150|2149.5|2149.2|35
1626667200000|2021-07-19 04:00:00|2150.3|2150|2150.1|2149.8|2150.6|2150.3|2149.9|2149.6|115
1626667500000|2021-07-19 04:05:00|2150.2|2149.9|2150.3|2150|2150.6|2150.3|2150|2149.7|32
1626667800000|2021-07-19 04:10:00|2150.2|2149.9|2149.7|2149.4|2150.2|2149.9|2149.6|2149.3|38
1626668100000|2021-07-19 04:15:00|2149.8|2149.5|2148.3|2148|2149.9|2149.6|2148.2|2147.9|104
1626668400000|2021-07-19 04:20:00|2148.4|2148.1|2148.5|2148.2|2148.8|2148.5|2148.2|2147.9|33
1626668700000|2021-07-19 04:25:00|2148.7|2148.4|2150|2149.7|2150|2149.7|2148.6|2148.3|73
1626669000000|2021-07-19 04:30:00|2150.3|2150|2149.6|2149.3|2150.3|2150|2149.1|2148.8|52
1626669300000|2021-07-19 04:35:00|2149.5|2149.2|2148.9|2148.6|2149.9|2149.6|2148.9|2148.6|42
1626669600000|2021-07-19 04:40:00|2149|2148.7|2147.8|2147.5|2149.2|2148.9|2147.8|2147.5|66
1626669900000|2021-07-19 04:45:00|2147.9|2147.6|2146.8|2146.5|2148|2147.7|2145.8|2145.5|176
1626670200000|2021-07-19 04:50:00|2146.9|2146.6|2147.2|2146.9|2147.7|2147.4|2146.7|2146.4|75
1626670500000|2021-07-19 04:55:00|2147.3|2147|2146.7|2146.4|2147.3|2147|2146.3|2146|58
1626670800000|2021-07-19 05:00:00|2146.8|2146.5|2148.5|2148.2|2148.6|2148.3|2146.5|2146.2|137
1626671100000|2021-07-19 05:05:00|2148.6|2148.3|2149.8|2149.5|2151|2150.7|2148.4|2148.1|111
1626671400000|2021-07-19 05:10:00|2149.7|2149.4|2148.8|2148.5|2149.9|2149.6|2148.1|2147.8|87
1626671700000|2021-07-19 05:15:00|2148.7|2148.4|2148|2147.7|2149.1|2148.8|2147.6|2147.3|75
1626672000000|2021-07-19 05:20:00|2147.9|2147.6|2148.7|2148.4|2149.5|2149.2|2147.9|2147.6|78
1626672300000|2021-07-19 05:25:00|2148.6|2148.3|2148|2147.7|2149|2148.7|2147.9|2147.6|63
1626672600000|2021-07-19 05:30:00|2147.9|2147.6|2149.2|2148.9|2149.7|2149.4|2147.7|2147.4|68
1626672900000|2021-07-19 05:35:00|2149.1|2148.8|2149.1|2148.8|2149.2|2148.9|2148.3|2148|38
1626673200000|2021-07-19 05:40:00|2149|2148.7|2147.8|2147.5|2149.1|2148.8|2147.7|2147.4|42
1626673500000|2021-07-19 05:45:00|2147.7|2147.4|2146.4|2146.1|2148.2|2147.9|2146.2|2145.9|93
1626673800000|2021-07-19 05:50:00|2146.6|2146.3|2146.8|2146.5|2147.3|2147|2146.4|2146.1|68
1626674100000|2021-07-19 05:55:00|2146.9|2146.6|2146.8|2146.5|2147.7|2147.4|2146.6|2146.3|66
1626674400000|2021-07-19 06:00:00|2146.7|2146.4|2147.8|2147.5|2149.3|2149|2146.1|2145.8|128
1626674700000|2021-07-19 06:05:00|2147.7|2147.4|2147.5|2147.2|2148.3|2148|2146.9|2146.6|113
1626675000000|2021-07-19 06:10:00|2147.6|2147.3|2147.7|2147.4|2149.2|2148.9|2147|2146.7|64
1626675300000|2021-07-19 06:15:00|2147.8|2147.5|2148.7|2148.4|2148.8|2148.5|2147.3|2147|54
1626675600000|2021-07-19 06:20:00|2148.8|2148.5|2150.5|2150.2|2150.7|2150.4|2148.6|2148.3|86
1626675900000|2021-07-19 06:25:00|2150.4|2150.1|2149.2|2148.9|2150.8|2150.5|2149|2148.7|113
1626676200000|2021-07-19 06:30:00|2149.1|2148.8|2150.5|2150.2|2151.3|2151|2148.9|2148.6|230
1626676500000|2021-07-19 06:35:00|2150.6|2150.3|2148.9|2148.6|2150.7|2150.4|2148.9|2148.6|155
1626676800000|2021-07-19 06:40:00|2149.1|2148.8|2149.7|2149.4|2149.9|2149.6|2149|2148.7|83
1626677100000|2021-07-19 06:45:00|2149.6|2149.3|2150.4|2150.1|2151|2150.7|2149.6|2149.3|147
1626677400000|2021-07-19 06:50:00|2150.3|2150|2150.3|2150|2151|2150.7|2150.1|2149.8|157
1626677700000|2021-07-19 06:55:00|2150.4|2150.1|2149.9|2149.6|2150.7|2150.4|2149.5|2149.2|68
1626678000000|2021-07-19 07:00:00|2150|2149.7|2148.3|2148|2151.8|2151.5|2147.4|2147.1|523
1626678300000|2021-07-19 07:05:00|2148.2|2147.9|2146.6|2146.3|2148.6|2148.3|2144.2|2143.9|599
1626678600000|2021-07-19 07:10:00|2146.5|2146.2|2146.9|2146.6|2147.7|2147.4|2145.2|2144.9|363
1626678900000|2021-07-19 07:15:00|2147|2146.7|2149.6|2149.3|2150.3|2150|2146.6|2146.3|259
1626679200000|2021-07-19 07:20:00|2149.4|2149.1|2146.7|2146.4|2150.7|2150.4|2146.4|2146.1|317
1626679500000|2021-07-19 07:25:00|2146.6|2146.3|2147.3|2147|2147.5|2147.2|2145|2144.7|168
1626679800000|2021-07-19 07:30:00|2147.2|2146.9|2144.2|2143.9|2147.4|2147.1|2143.8|2143.5|318
1626680100000|2021-07-19 07:35:00|2144.1|2143.8|2141.6|2141.3|2144.2|2143.9|2140.9|2140.6|799
1626680400000|2021-07-19 07:40:00|2141.7|2141.4|2139.9|2139.6|2142.5|2142.2|2139.8|2139.5|749
1626680700000|2021-07-19 07:45:00|2140.3|2140|2140.1|2139.8|2140.7|2140.4|2138|2137.7|422
1626681000000|2021-07-19 07:50:00|2140.2|2139.9|2140.8|2140.5|2142.6|2142.3|2138.7|2138.4|275
1626681300000|2021-07-19 07:55:00|2140.7|2140.4|2140.9|2140.6|2141.9|2141.6|2140.3|2140|140
1626681600000|2021-07-19 08:00:00|2141.2|2140.9|2144.5|2144.2|2146|2145.7|2141.2|2140.9|386
1626681900000|2021-07-19 08:05:00|2144.4|2144.1|2142.7|2142.4|2145|2144.7|2142.4|2142.1|213
1626682200000|2021-07-19 08:10:00|2142.6|2142.3|2145.6|2145.3|2146.5|2146.2|2142.3|2142|245
1626682500000|2021-07-19 08:15:00|2145.7|2145.4|2143.4|2143.1|2146.2|2145.9|2143.2|2142.9|483
1626682800000|2021-07-19 08:20:00|2143.5|2143.2|2141.9|2141.6|2144.4|2144.1|2141.7|2141.4|452
1626683100000|2021-07-19 08:25:00|2142|2141.7|2140.1|2139.8|2142.2|2141.9|2140|2139.7|350
1626683400000|2021-07-19 08:30:00|2140.2|2139.9|2138.8|2138.5|2140.8|2140.5|2138.7|2138.4|347
1626683700000|2021-07-19 08:35:00|2138.7|2138.4|2129.8|2129.5|2139|2138.7|2129.4|2129.1|1058
1626684000000|2021-07-19 08:40:00|2129.7|2129.4|2132.2|2131.9|2133.4|2133.1|2128.9|2128.6|582
1626684300000|2021-07-19 08:45:00|2132|2131.7|2130.5|2130.2|2132|2131.7|2128|2127.7|427
1626684600000|2021-07-19 08:50:00|2130.4|2130.1|2130.3|2130|2132|2131.7|2128.6|2128.3|216
1626684900000|2021-07-19 08:55:00|2130.2|2129.9|2130.8|2130.5|2131.1|2130.8|2128.6|2128.3|244
1626685200000|2021-07-19 09:00:00|2130.6|2130.3|2133.3|2133|2133.3|2133|2129.3|2129|172
1626685500000|2021-07-19 09:05:00|2133.6|2133.3|2134|2133.7|2134.9|2134.6|2132.8|2132.5|199
1626685800000|2021-07-19 09:10:00|2133.9|2133.6|2132.5|2132.2|2134.2|2133.9|2131.2|2130.9|197
1626686100000|2021-07-19 09:15:00|2132.4|2132.1|2133.6|2133.3|2135.3|2135|2131.8|2131.5|216
1626686400000|2021-07-19 09:20:00|2133.7|2133.4|2134.6|2134.3|2134.8|2134.5|2131.6|2131.3|152
1626686700000|2021-07-19 09:25:00|2134.8|2134.5|2133.7|2133.4|2135|2134.7|2133.5|2133.2|90
1626687000000|2021-07-19 09:30:00|2133.8|2133.5|2130.3|2130|2133.8|2133.5|2130.1|2129.8|536
1626687300000|2021-07-19 09:35:00|2130.2|2129.9|2130.5|2130.2|2131.2|2130.9|2129.5|2129.2|416
1626687600000|2021-07-19 09:40:00|2130.6|2130.3|2132.7|2132.4|2133.9|2133.6|2130|2129.7|262
1626687900000|2021-07-19 09:45:00|2132.6|2132.3|2132.6|2132.3|2133.2|2132.9|2131.6|2131.3|70
1626688200000|2021-07-19 09:50:00|2132.7|2132.4|2131.7|2131.4|2132.9|2132.6|2131.4|2131.1|54
1626688500000|2021-07-19 09:55:00|2131.8|2131.5|2132.8|2132.5|2133.5|2133.2|2130.7|2130.4|231
1626688800000|2021-07-19 10:00:00|2132.9|2132.6|2130.1|2129.8|2134.1|2133.8|2130.1|2129.8|212
1626689100000|2021-07-19 10:05:00|2130.2|2129.9|2129.2|2128.9|2130.5|2130.2|2128.3|2128|176
1626689400000|2021-07-19 10:10:00|2129.3|2129|2128.3|2128|2129.6|2129.3|2128.3|2128|118
1626689700000|2021-07-19 10:15:00|2128.2|2127.9|2128|2127.7|2128.8|2128.5|2126.5|2126.2|326
1626690000000|2021-07-19 10:20:00|2128.1|2127.8|2128|2127.7|2129.2|2128.9|2127.8|2127.5|164
1626690300000|2021-07-19 10:25:00|2128.1|2127.8|2127.3|2127|2128.5|2128.2|2126.7|2126.4|370
1626690600000|2021-07-19 10:30:00|2127.2|2126.9|2127.3|2127|2127.4|2127.1|2126|2125.7|440
1626690900000|2021-07-19 10:35:00|2127.4|2127.1|2124.1|2123.8|2127.4|2127.1|2124|2123.7|336
1626691200000|2021-07-19 10:40:00|2124.2|2123.9|2123.3|2123|2124.8|2124.5|2122.4|2122.1|560
1626691500000|2021-07-19 10:45:00|2123.4|2123.1|2125.5|2125.2|2126.2|2125.9|2121.7|2121.4|235
1626691800000|2021-07-19 10:50:00|2125.4|2125.1|2124.5|2124.2|2125.4|2125.1|2122.6|2122.3|200
1626692100000|2021-07-19 10:55:00|2124.4|2124.1|2124.6|2124.3|2125|2124.7|2122.9|2122.6|118
1626692400000|2021-07-19 11:00:00|2125.5|2125.2|2124.1|2123.8|2128|2127.7|2123.6|2123.3|598
1626692700000|2021-07-19 11:05:00|2124.2|2123.9|2126.5|2126.2|2127.2|2126.9|2124.1|2123.8|472
1626693000000|2021-07-19 11:10:00|2126.4|2126.1|2125.9|2125.6|2127.6|2127.3|2125.6|2125.3|370
1626693300000|2021-07-19 11:15:00|2126.1|2125.8|2128.2|2127.9|2128.3|2128|2125.8|2125.5|209
1626693600000|2021-07-19 11:20:00|2128.1|2127.8|2126.5|2126.2|2128.4|2128.1|2126.2|2125.9|180
1626693900000|2021-07-19 11:25:00|2126.4|2126.1|2122|2121.7|2126.8|2126.5|2121.9|2121.6|308
1626694200000|2021-07-19 11:30:00|2121.9|2121.6|2119|2118.7|2122.7|2122.4|2118.7|2118.4|829
1626694500000|2021-07-19 11:35:00|2119.2|2118.9|2119.7|2119.4|2120.6|2120.3|2117.4|2117.1|783
1626694800000|2021-07-19 11:40:00|2119.5|2119.2|2116.3|2116|2119.5|2119.2|2115.4|2115.1|557
1626695100000|2021-07-19 11:45:00|2116.2|2115.9|2116.4|2116.1|2117.3|2117|2111.9|2111.6|1076
1626695400000|2021-07-19 11:50:00|2116.3|2116|2116.1|2115.8|2117.3|2117|2113.2|2112.9|468
1626695700000|2021-07-19 11:55:00|2116|2115.7|2119.9|2119.6|2119.9|2119.6|2116|2115.7|417
1626696000000|2021-07-19 12:00:00|2120|2119.7|2114.8|2114.5|2120.8|2120.5|2114.8|2114.5|685
1626696300000|2021-07-19 12:05:00|2114.9|2114.6|2113.6|2113.3|2116.9|2116.6|2112.8|2112.5|451
1626696600000|2021-07-19 12:10:00|2113.7|2113.4|2113.2|2112.9|2115.1|2114.8|2112.8|2112.5|476
1626696900000|2021-07-19 12:15:00|2113.3|2113|2114.5|2114.2|2114.5|2114.2|2109.4|2109.1|1042
1626697200000|2021-07-19 12:20:00|2114.3|2114|2114.2|2113.9|2114.8|2114.5|2110.6|2110.3|635
1626697500000|2021-07-19 12:25:00|2114.3|2114|2113.9|2113.6|2115.7|2115.4|2112.8|2112.5|544
1626697800000|2021-07-19 12:30:00|2114|2113.7|2116.5|2116.2|2117|2116.7|2112.4|2112.1|375
1626698100000|2021-07-19 12:35:00|2116.7|2116.4|2114.5|2114.2|2118.3|2118|2114.3|2114|551
1626698400000|2021-07-19 12:40:00|2114.8|2114.5|2117.7|2117.4|2117.8|2117.5|2114.1|2113.8|517
1626698700000|2021-07-19 12:45:00|2117.6|2117.3|2118.8|2118.5|2119|2118.7|2115.3|2115|654
1626699000000|2021-07-19 12:50:00|2118.7|2118.4|2122.8|2122.5|2122.9|2122.6|2118.4|2118.1|1092
1626699300000|2021-07-19 12:55:00|2122.9|2122.6|2121.5|2121.2|2122.9|2122.6|2121|2120.7|922
1626699600000|2021-07-19 13:00:00|2121.4|2121.1|2118.2|2117.9|2121.8|2121.5|2117.9|2117.6|867
1626699900000|2021-07-19 13:05:00|2118.3|2118|2120.1|2119.8|2120.5|2120.2|2117.7|2117.4|500
1626700200000|2021-07-19 13:10:00|2119.9|2119.6|2117.3|2117|2119.9|2119.6|2117.2|2116.9|534
1626700500000|2021-07-19 13:15:00|2117.5|2117.2|2118.9|2118.6|2118.9|2118.6|2115|2114.7|938
1626700800000|2021-07-19 13:20:00|2118.8|2118.5|2119.6|2119.3|2121|2120.7|2117.6|2117.3|1017
1626701100000|2021-07-19 13:25:00|2119.7|2119.4|2121.1|2120.8|2122.5|2122.2|2119.5|2119.2|1570
1626701400000|2021-07-19 13:30:00|2121|2120.7|2123.4|2123.1|2127.3|2127|2111.7|2111.4|13172
1626701700000|2021-07-19 13:35:00|2123.7|2123.4|2122.4|2122.1|2129.9|2129.6|2120.9|2120.6|7463
1626702000000|2021-07-19 13:40:00|2122.3|2122|2124.7|2124.4|2124.8|2124.5|2116.7|2116.4|6083
1626702300000|2021-07-19 13:45:00|2124.5|2124.2|2124.3|2124|2129.1|2128.8|2122.1|2121.8|5337
1626702600000|2021-07-19 13:50:00|2124.2|2123.9|2115.4|2115.1|2124.6|2124.3|2113.9|2113.6|5764
1626702900000|2021-07-19 13:55:00|2115.3|2115|2115.4|2115.1|2117.9|2117.6|2112|2111.7|4825
1626703200000|2021-07-19 14:00:00|2115|2114.7|2113.7|2113.4|2115|2114.7|2109|2108.7|4453
1626703500000|2021-07-19 14:05:00|2113.9|2113.6|2115.2|2114.9|2119.4|2119.1|2111.3|2111|3558
1626703800000|2021-07-19 14:10:00|2114.8|2114.5|2109.9|2109.6|2116.5|2116.2|2109.2|2108.9|2899
1626704100000|2021-07-19 14:15:00|2110|2109.7|2108.3|2108|2112.8|2112.5|2106.2|2105.9|3721
1626704400000|2021-07-19 14:20:00|2108.1|2107.8|2115.9|2115.6|2118.6|2118.3|2105.8|2105.5|4639
1626704700000|2021-07-19 14:25:00|2116|2115.7|2121.1|2120.8|2122.5|2122.2|2113.5|2113.2|3129
1626705000000|2021-07-19 14:30:00|2121.2|2120.9|2124.6|2124.3|2126.2|2125.9|2118.9|2118.6|3249
1626705300000|2021-07-19 14:35:00|2125|2124.7|2128.9|2128.6|2128.9|2128.6|2120.3|2120|3488
1626705600000|2021-07-19 14:40:00|2129.1|2128.8|2134|2133.7|2135.3|2135|2127.1|2126.8|4756
1626705900000|2021-07-19 14:45:00|2133.8|2133.5|2137.3|2137|2138.1|2137.8|2132.9|2132.6|4290
1626706200000|2021-07-19 14:50:00|2137.2|2136.9|2128.5|2128.2|2137.4|2137.1|2128.5|2128.2|3134
1626706500000|2021-07-19 14:55:00|2128.7|2128.4|2128.7|2128.4|2129.5|2129.2|2124.1|2123.8|2270
1626706800000|2021-07-19 15:00:00|2128.8|2128.5|2134.4|2134.1|2138.1|2137.8|2127.4|2127.1|4585
1626707100000|2021-07-19 15:05:00|2134.6|2134.3|2137.7|2137.4|2137.8|2137.5|2131.6|2131.3|2472
1626707400000|2021-07-19 15:10:00|2137.6|2137.3|2142.1|2141.8|2142.3|2142|2135.6|2135.3|2612
1626707700000|2021-07-19 15:15:00|2142|2141.7|2143|2142.7|2144.7|2144.4|2141.2|2140.9|3473
1626708000000|2021-07-19 15:20:00|2143.2|2142.9|2140|2139.7|2143.9|2143.6|2136.6|2136.3|2483
1626708300000|2021-07-19 15:25:00|2139.8|2139.5|2138.6|2138.3|2140.4|2140.1|2137.2|2136.9|2074
1626708600000|2021-07-19 15:30:00|2138.4|2138.1|2147.9|2147.6|2148.1|2147.8|2137.9|2137.6|3711
1626708900000|2021-07-19 15:35:00|2148|2147.7|2149.6|2149.3|2149.6|2149.3|2146.2|2145.9|3333
1626709200000|2021-07-19 15:40:00|2149.7|2149.4|2150.9|2150.6|2151.8|2151.5|2147.9|2147.6|3127
1626709500000|2021-07-19 15:45:00|2151.1|2150.8|2151.9|2151.6|2155.3|2155|2150.7|2150.4|3732
1626709800000|2021-07-19 15:50:00|2152.1|2151.8|2150.7|2150.4|2155.1|2154.8|2149.4|2149.1|3241
1626710100000|2021-07-19 15:55:00|2150.6|2150.3|2156.9|2156.6|2158.6|2158.3|2150|2149.7|3962
1626710400000|2021-07-19 16:00:00|2156.5|2156.2|2147|2146.7|2156.7|2156.4|2146.7|2146.4|3652
1626710700000|2021-07-19 16:05:00|2146.8|2146.5|2144.4|2144.1|2147.8|2147.5|2144.4|2144.1|2667
1626711000000|2021-07-19 16:10:00|2144.3|2144|2146.5|2146.2|2148.2|2147.9|2144.1|2143.8|2310
1626711300000|2021-07-19 16:15:00|2146.4|2146.1|2141.8|2141.5|2148.7|2148.4|2141.6|2141.3|2396
1626711600000|2021-07-19 16:20:00|2141.7|2141.4|2140.7|2140.4|2143.9|2143.6|2138.9|2138.6|2661
1626711900000|2021-07-19 16:25:00|2140.6|2140.3|2136.6|2136.3|2143.4|2143.1|2136|2135.7|2279
1626712200000|2021-07-19 16:30:00|2136.5|2136.2|2134.3|2134|2136.5|2136.2|2131.7|2131.4|3205
1626712500000|2021-07-19 16:35:00|2134.2|2133.9|2129.8|2129.5|2134.5|2134.2|2129.8|2129.5|1668
1626712800000|2021-07-19 16:40:00|2130|2129.7|2128.1|2127.8|2130.6|2130.3|2127.7|2127.4|2687
1626713100000|2021-07-19 16:45:00|2128.2|2127.9|2129.3|2129|2131.8|2131.5|2127.8|2127.5|2060
1626713400000|2021-07-19 16:50:00|2129.2|2128.9|2131.3|2131|2132.2|2131.9|2127|2126.7|1736
1626713700000|2021-07-19 16:55:00|2131|2130.7|2131.2|2130.9|2131.9|2131.6|2127.3|2127|1684
1626714000000|2021-07-19 17:00:00|2131.3|2131|2138|2137.7|2139.4|2139.1|2130.2|2129.9|2411
1626714300000|2021-07-19 17:05:00|2138.1|2137.8|2140.6|2140.3|2140.7|2140.4|2136.2|2135.9|1688
1626714600000|2021-07-19 17:10:00|2140.7|2140.4|2139|2138.7|2140.7|2140.4|2135.9|2135.6|1860
1626714900000|2021-07-19 17:15:00|2138.9|2138.6|2134.1|2133.8|2141|2140.7|2134.1|2133.8|1823
1626715200000|2021-07-19 17:20:00|2133.7|2133.4|2133.5|2133.2|2135.9|2135.6|2130.1|2129.8|2057
1626715500000|2021-07-19 17:25:00|2133.1|2132.8|2129.3|2129|2133.5|2133.2|2127|2126.7|2977
1626715800000|2021-07-19 17:30:00|2129.4|2129.1|2123.6|2123.3|2129.4|2129.1|2123|2122.7|3766
1626716100000|2021-07-19 17:35:00|2123.8|2123.5|2128.8|2128.5|2131.1|2130.8|2123.7|2123.4|3672
1626716400000|2021-07-19 17:40:00|2128.9|2128.6|2125.3|2125|2130.9|2130.6|2124.4|2124.1|1522
1626716700000|2021-07-19 17:45:00|2125.4|2125.1|2121.6|2121.3|2128.9|2128.6|2121.5|2121.2|2119
1626717000000|2021-07-19 17:50:00|2121.7|2121.4|2125.7|2125.4|2125.8|2125.5|2120|2119.7|2480
1626717300000|2021-07-19 17:55:00|2125.9|2125.6|2122.8|2122.5|2127.5|2127.2|2121.8|2121.5|2006
1626717600000|2021-07-19 18:00:00|2122.7|2122.4|2128.7|2128.4|2132.6|2132.3|2122.7|2122.4|2383
1626717900000|2021-07-19 18:05:00|2129.1|2128.8|2124.6|2124.3|2130|2129.7|2123.4|2123.1|1865
1626718200000|2021-07-19 18:10:00|2124.5|2124.2|2127.8|2127.5|2129.9|2129.6|2123.4|2123.1|1622
1626718500000|2021-07-19 18:15:00|2128.1|2127.8|2130.7|2130.4|2130.7|2130.4|2126.3|2126|1032
1626718800000|2021-07-19 18:20:00|2131|2130.7|2129.2|2128.9|2132.1|2131.8|2129.2|2128.9|1265
1626719100000|2021-07-19 18:25:00|2129.4|2129.1|2132.9|2132.6|2133.2|2132.9|2127.7|2127.4|1183
1626719400000|2021-07-19 18:30:00|2133|2132.7|2127.6|2127.3|2133.4|2133.1|2125.2|2124.9|1342
1626719700000|2021-07-19 18:35:00|2127.8|2127.5|2122.1|2121.8|2128.5|2128.2|2120.7|2120.4|2415
1626720000000|2021-07-19 18:40:00|2121.9|2121.6|2118.5|2118.2|2122.4|2122.1|2117.3|2117|2664
1626720300000|2021-07-19 18:45:00|2118.6|2118.3|2121.8|2121.5|2122.4|2122.1|2117|2116.7|2033
1626720600000|2021-07-19 18:50:00|2121.7|2121.4|2118.9|2118.6|2124.4|2124.1|2115.1|2114.8|2746
1626720900000|2021-07-19 18:55:00|2118.7|2118.4|2118.8|2118.5|2124.4|2124.1|2117.2|2116.9|2886
1626721200000|2021-07-19 19:00:00|2119|2118.7|2122.1|2121.8|2122.5|2122.2|2116.9|2116.6|2361
1626721500000|2021-07-19 19:05:00|2122|2121.7|2123.4|2123.1|2125.6|2125.3|2119|2118.7|2246
1626721800000|2021-07-19 19:10:00|2123.3|2123|2123.8|2123.5|2127.6|2127.3|2121.6|2121.3|2618
1626722100000|2021-07-19 19:15:00|2123.7|2123.4|2118|2117.7|2125|2124.7|2117.4|2117.1|2507
1626722400000|2021-07-19 19:20:00|2117.9|2117.6|2118|2117.7|2119.7|2119.4|2115.4|2115.1|2501
1626722700000|2021-07-19 19:25:00|2118.3|2118|2120.7|2120.4|2122.8|2122.5|2118.2|2117.9|2297
1626723000000|2021-07-19 19:30:00|2120.5|2120.2|2120.6|2120.3|2123.4|2123.1|2118.3|2118|2704
1626723300000|2021-07-19 19:35:00|2120.7|2120.4|2124.5|2124.2|2124.8|2124.5|2119.2|2118.9|2062
1626723600000|2021-07-19 19:40:00|2124.3|2124|2124.9|2124.6|2127.1|2126.8|2123.7|2123.4|2909
1626723900000|2021-07-19 19:45:00|2125.2|2124.9|2126.7|2126.4|2127.4|2127.1|2122.4|2122.1|2991
1626724200000|2021-07-19 19:50:00|2126.8|2126.5|2127.7|2127.4|2128.7|2128.4|2124.3|2124|3876
1626724500000|2021-07-19 19:55:00|2127.6|2127.3|2133.4|2133.1|2133.6|2133.3|2126.4|2126.1|9516
1626724800000|2021-07-19 20:00:00|2133.6|2133.3|2134.8|2134.5|2135.3|2135|2131.3|2131|4861
1626725100000|2021-07-19 20:05:00|2134.7|2134.4|2136.2|2135.9|2136.9|2136.6|2134.5|2134.2|1350
1626725400000|2021-07-19 20:10:00|2136.3|2136|2135.4|2135.1|2136.5|2136.2|2135.4|2135.1|934
1626725700000|2021-07-19 20:15:00|2135.3|2135|2136.6|2136.3|2137.1|2136.8|2135.3|2135|276
1626726000000|2021-07-19 20:20:00|2136.7|2136.4|2138.4|2138.1|2138.8|2138.5|2136.5|2136.2|335
1626726300000|2021-07-19 20:25:00|2138.5|2138.2|2137.4|2137.1|2139|2138.7|2137.2|2136.9|234
1626726600000|2021-07-19 20:30:00|2137.3|2137|2138|2137.7|2138.6|2138.3|2137.1|2136.8|149
1626726900000|2021-07-19 20:35:00|2138.1|2137.8|2136.4|2136.1|2138.5|2138.2|2136|2135.7|536
1626727200000|2021-07-19 20:40:00|2136.5|2136.2|2136.9|2136.6|2136.9|2136.6|2136.2|2135.9|57
1626727500000|2021-07-19 20:45:00|2137|2136.7|2137.8|2137.5|2138.1|2137.8|2137|2136.7|274
1626727800000|2021-07-19 20:50:00|2137.7|2137.4|2137.8|2137.5|2138.2|2137.9|2137.6|2137.3|130
1626728100000|2021-07-19 20:55:00|2137.7|2137.4|2140.1|2139.3|2140.4|2140.1|2137.7|2137.4|211
1626728400000|2021-07-19 21:00:00|2140|2139.2|2139.8|2139|2140|2139.2|2139.7|2138.9|0
1626728700000|2021-07-19 21:05:00|2139.7|2138.9|2139.7|2138.9|2139.9|2139.1|2139.6|2138.8|0
1626729000000|2021-07-19 21:10:00|2139.4|2138.6|2139.7|2138.9|2139.7|2138.9|2139.4|2138.6|0
1626729300000|2021-07-19 21:15:00|2139.6|2138.8|2139.8|2139|2139.8|2139|2139.6|2138.8|0
1626729600000|2021-07-19 21:20:00|2139.7|2138.9|2139.7|2138.9|2140|2139.2|2139.7|2138.9|0
1626729900000|2021-07-19 21:25:00|2139.6|2138.8|2139.7|2138.9|2139.7|2138.9|2139.6|2138.8|0
1626730200000|2021-07-19 21:30:00|2139.8|2139|2139.9|2139.1|2139.9|2139.1|2139.8|2139|0
1626730500000|2021-07-19 21:35:00|2140|2139.2|2140.2|2139.4|2140.2|2139.4|2139.9|2139.1|0
1626730800000|2021-07-19 21:40:00|2140.1|2139.3|2140.1|2139.3|2140.1|2139.3|2140.1|2139.3|0
1626731100000|2021-07-19 21:45:00|2140.2|2139.4|2140|2139.2|2140.2|2139.4|2139.9|2139.1|0
1626731400000|2021-07-19 21:50:00|2139.9|2139.1|2140.1|2139.3|2140.1|2139.3|2139.7|2138.9|0
1626731700000|2021-07-19 21:55:00|2140|2139.2|2140.2|2139.4|2140.3|2139.5|2140|2139.2|0
1626732000000|2021-07-19 22:00:00|2140.9|2140.6|2141.4|2141.1|2142.6|2142.3|2140.2|2139.9|360
1626732300000|2021-07-19 22:05:00|2141.3|2141|2141.2|2140.9|2141.8|2141.5|2140.7|2140.4|332
1626732600000|2021-07-19 22:10:00|2141.1|2140.8|2141.6|2141.3|2142.1|2141.8|2141.1|2140.8|217
1626732900000|2021-07-19 22:15:00|2141.7|2141.4|2140.4|2140.1|2141.7|2141.4|2140.3|2140|111
1626733200000|2021-07-19 22:20:00|2140.5|2140.2|2140.8|2140.5|2140.9|2140.6|2140.4|2140.1|65
1626733500000|2021-07-19 22:25:00|2140.7|2140.4|2140.9|2140.6|2140.9|2140.6|2140.4|2140.1|56
1626733800000|2021-07-19 22:30:00|2141|2140.7|2140.4|2140.1|2141.4|2141.1|2140.4|2140.1|79
1626734100000|2021-07-19 22:35:00|2140.5|2140.2|2141.4|2141.1|2141.4|2141.1|2140.4|2140.1|47
1626734400000|2021-07-19 22:40:00|2141.3|2141|2140.9|2140.6|2141.4|2141.1|2140.8|2140.5|32
1626734700000|2021-07-19 22:45:00|2141|2140.7|2141.1|2140.8|2141.6|2141.3|2141|2140.7|20
1626735000000|2021-07-19 22:50:00|2141|2140.7|2140.9|2140.6|2141|2140.7|2140.6|2140.3|15
1626735300000|2021-07-19 22:55:00|2141.1|2140.8|2142.5|2142.2|2142.5|2142.2|2141|2140.7|63
1626735600000|2021-07-19 23:00:00|2142.6|2142.3|2144.2|2143.9|2144.8|2144.5|2142.5|2142.2|177
1626735900000|2021-07-19 23:05:00|2144.1|2143.8|2144.3|2144|2144.8|2144.5|2144|2143.7|83
1626736200000|2021-07-19 23:10:00|2144.4|2144.1|2142.6|2142.3|2144.4|2144.1|2142.4|2142.1|72
1626736500000|2021-07-19 23:15:00|2142.5|2142.2|2143.5|2143.2|2143.5|2143.2|2142.3|2142|40
1626736800000|2021-07-19 23:20:00|2143.6|2143.3|2142.9|2142.6|2143.7|2143.4|2142.7|2142.4|44
1626737100000|2021-07-19 23:25:00|2142.8|2142.5|2142.6|2142.3|2143.1|2142.8|2142.3|2142|33
1626737400000|2021-07-19 23:30:00|2142.8|2142.5|2143.9|2143.6|2144.7|2144.4|2142.8|2142.5|104
1626737700000|2021-07-19 23:35:00|2144|2143.7|2144|2143.7|2144.5|2144.2|2143.9|2143.6|30
1626738000000|2021-07-19 23:40:00|2143.9|2143.6|2145.7|2145.4|2145.8|2145.5|2143.9|2143.6|69
1626738300000|2021-07-19 23:45:00|2145.5|2145.2|2145.6|2145.3|2146|2145.7|2145.1|2144.8|133
1626738600000|2021-07-19 23:50:00|2145.5|2145.2|2146.4|2146.1|2146.4|2146.1|2144.2|2143.9|156
1626738900000|2021-07-19 23:55:00|2146.3|2146|2145.3|2145|2146.4|2146.1|2144.9|2144.6|77
1626739200000|2021-07-20 00:00:00|2145.2|2144.9|2146.4|2146.1|2147.3|2147|2145.1|2144.8|150
1626739500000|2021-07-20 00:05:00|2146.3|2146|2144.7|2144.4|2146.7|2146.4|2144.5|2144.2|119
1626739800000|2021-07-20 00:10:00|2144.6|2144.3|2144.6|2144.3|2144.8|2144.5|2143.4|2143.1|130
1626740100000|2021-07-20 00:15:00|2144.7|2144.4|2145.5|2145.2|2145.8|2145.5|2143.4|2143.1|184
1626740400000|2021-07-20 00:20:00|2145.4|2145.1|2146|2145.7|2146.4|2146.1|2145.1|2144.8|76
1626740700000|2021-07-20 00:25:00|2146.1|2145.8|2147.2|2146.9|2148.2|2147.9|2146.1|2145.8|248
1626741000000|2021-07-20 00:30:00|2147.1|2146.8|2148|2147.7|2149|2148.7|2147.1|2146.8|181
1626741300000|2021-07-20 00:35:00|2148.1|2147.8|2146.9|2146.6|2148.6|2148.3|2146.9|2146.6|95
1626741600000|2021-07-20 00:40:00|2147|2146.7|2149.7|2149.4|2149.7|2149.4|2147|2146.7|128
1626741900000|2021-07-20 00:45:00|2149.6|2149.3|2149.6|2149.3|2150.3|2150|2149.3|2149|180
1626742200000|2021-07-20 00:50:00|2149.7|2149.4|2150.1|2149.8|2150.8|2150.5|2149.7|2149.4|139
1626742500000|2021-07-20 00:55:00|2150.2|2149.9|2149.5|2149.2|2150.6|2150.3|2149.4|2149.1|81
1626742800000|2021-07-20 01:00:00|2149.6|2149.3|2149.5|2149.2|2150.5|2150.2|2149.4|2149.1|76
1626743100000|2021-07-20 01:05:00|2149.4|2149.1|2148.8|2148.5|2149.4|2149.1|2147.7|2147.4|125
1626743400000|2021-07-20 01:10:00|2148.7|2148.4|2149.8|2149.5|2150.1|2149.8|2148.6|2148.3|93
1626743700000|2021-07-20 01:15:00|2149.9|2149.6|2150.7|2150.4|2150.9|2150.6|2149.3|2149|103
1626744000000|2021-07-20 01:20:00|2150.6|2150.3|2150.5|2150.2|2151|2150.7|2149.5|2149.2|86
1626744300000|2021-07-20 01:25:00|2150.8|2150.5|2150.5|2150.2|2150.9|2150.6|2150|2149.7|83
1626744600000|2021-07-20 01:30:00|2150.3|2150|2150.8|2150.5|2151.9|2151.6|2150|2149.7|123
1626744900000|2021-07-20 01:35:00|2150.7|2150.4|2150|2149.7|2150.8|2150.5|2149.5|2149.2|96
1626745200000|2021-07-20 01:40:00|2150.1|2149.8|2151.7|2151.4|2152.3|2152|2149.8|2149.5|130
1626745500000|2021-07-20 01:45:00|2151.6|2151.3|2151.2|2150.9|2152|2151.7|2151.1|2150.8|73
1626745800000|2021-07-20 01:50:00|2151.3|2151|2152.3|2152|2152.8|2152.5|2151.2|2150.9|108
1626746100000|2021-07-20 01:55:00|2152.2|2151.9|2153.3|2153|2153.3|2153|2151.7|2151.4|108
1626746400000|2021-07-20 02:00:00|2153.4|2153.1|2153.7|2153.4|2154.7|2154.4|2152.9|2152.6|162
1626746700000|2021-07-20 02:05:00|2153.8|2153.5|2153.9|2153.6|2154.7|2154.4|2153.3|2153|68
1626747000000|2021-07-20 02:10:00|2153.8|2153.5|2153.2|2152.9|2154.4|2154.1|2153.2|2152.9|35
1626747300000|2021-07-20 02:15:00|2153.1|2152.8|2152.4|2152.1|2153.1|2152.8|2152.1|2151.8|62
1626747600000|2021-07-20 02:20:00|2152.3|2152|2152.9|2152.6|2153.1|2152.8|2152.3|2152|66
1626747900000|2021-07-20 02:25:00|2153|2152.7|2153.7|2153.4|2155|2154.7|2152.8|2152.5|119
1626748200000|2021-07-20 02:30:00|2153.6|2153.3|2154.1|2153.8|2155.5|2155.2|2153.3|2153|107
1626748500000|2021-07-20 02:35:00|2154|2153.7|2154|2153.7|2154.2|2153.9|2153.3|2153|61
1626748800000|2021-07-20 02:40:00|2154.1|2153.8|2153.9|2153.6|2154.8|2154.5|2153.8|2153.5|48
1626749100000|2021-07-20 02:45:00|2153.8|2153.5|2154.8|2154.5|2155.3|2155|2153.7|2153.4|108
1626749400000|2021-07-20 02:50:00|2154.7|2154.4|2154.1|2153.8|2155.2|2154.9|2154|2153.7|40
1626749700000|2021-07-20 02:55:00|2154|2153.7|2152.3|2152|2154.3|2154|2152.3|2152|122
1626750000000|2021-07-20 03:00:00|2152.2|2151.9|2153.3|2153|2153.5|2153.2|2152.2|2151.9|82
1626750300000|2021-07-20 03:05:00|2153.4|2153.1|2151.3|2151|2153.5|2153.2|2151.3|2151|80
1626750600000|2021-07-20 03:10:00|2151.2|2150.9|2151.3|2151|2152.2|2151.9|2151|2150.7|50
1626750900000|2021-07-20 03:15:00|2151.1|2150.8|2152.3|2152|2152.5|2152.2|2150.9|2150.6|71
1626751200000|2021-07-20 03:20:00|2152.2|2151.9|2151|2150.7|2152.4|2152.1|2150.8|2150.5|50
1626751500000|2021-07-20 03:25:00|2150.9|2150.6|2143.9|2143.6|2151.2|2150.9|2143.7|2143.4|453
1626751800000|2021-07-20 03:30:00|2144|2143.7|2142.9|2142.6|2144.3|2144|2142.3|2142|213
1626752100000|2021-07-20 03:35:00|2142.8|2142.5|2138.5|2138.2|2143|2142.7|2137.9|2137.6|493
1626752400000|2021-07-20 03:40:00|2138.6|2138.3|2139.1|2138.8|2139.9|2139.6|2137|2136.7|364
1626752700000|2021-07-20 03:45:00|2139.2|2138.9|2141.3|2141|2141.6|2141.3|2139.1|2138.8|117
1626753000000|2021-07-20 03:50:00|2141.4|2141.1|2140.9|2140.6|2141.8|2141.5|2140.3|2140|75
1626753300000|2021-07-20 03:55:00|2140.8|2140.5|2140.2|2139.9|2141|2140.7|2138.3|2138|181
1626753600000|2021-07-20 04:00:00|2140.3|2140|2141.1|2140.8|2141.3|2141|2139.4|2139.1|111
1626753900000|2021-07-20 04:05:00|2141.2|2140.9|2140.5|2140.2|2141.8|2141.5|2140|2139.7|78
1626754200000|2021-07-20 04:10:00|2140.6|2140.3|2138.5|2138.2|2140.7|2140.4|2138.3|2138|94
1626754500000|2021-07-20 04:15:00|2138.6|2138.3|2137.2|2136.9|2138.6|2138.3|2136.9|2136.6|126
1626754800000|2021-07-20 04:20:00|2137.1|2136.8|2139.5|2139.2|2139.6|2139.3|2136.8|2136.5|81
1626755100000|2021-07-20 04:25:00|2139.4|2139.1|2139.9|2139.6|2139.9|2139.6|2138.6|2138.3|44
1626755400000|2021-07-20 04:30:00|2140|2139.7|2139.6|2139.3|2140.4|2140.1|2139.4|2139.1|83
1626755700000|2021-07-20 04:35:00|2139.7|2139.4|2139.7|2139.4|2140.6|2140.3|2139.5|2139.2|56
1626756000000|2021-07-20 04:40:00|2139.6|2139.3|2140.9|2140.6|2141.1|2140.8|2139.5|2139.2|36
1626756300000|2021-07-20 04:45:00|2141|2140.7|2141.9|2141.6|2141.9|2141.6|2140.6|2140.3|54
1626756600000|2021-07-20 04:50:00|2142|2141.7|2142.7|2142.4|2143.7|2143.4|2142|2141.7|103
1626756900000|2021-07-20 04:55:00|2142.8|2142.5|2142.5|2142.2|2143.2|2142.9|2140.9|2140.6|53
1626757200000|2021-07-20 05:00:00|2142.6|2142.3|2143.3|2143|2144.5|2144.2|2141.9|2141.6|53
1626757500000|2021-07-20 05:05:00|2143.4|2143.1|2144.3|2144|2144.5|2144.2|2143|2142.7|36
1626757800000|2021-07-20 05:10:00|2144.4|2144.1|2142.9|2142.6|2144.5|2144.2|2142.3|2142|60
1626758100000|2021-07-20 05:15:00|2142.8|2142.5|2142.4|2142.1|2142.8|2142.5|2141.1|2140.8|85
1626758400000|2021-07-20 05:20:00|2142.5|2142.2|2144.2|2143.9|2144.4|2144.1|2142|2141.7|55
1626758700000|2021-07-20 05:25:00|2144.3|2144|2144.7|2144.4|2144.7|2144.4|2143.5|2143.2|37
1626759000000|2021-07-20 05:30:00|2144.6|2144.3|2144|2143.7|2144.7|2144.4|2143.3|2143|47
1626759300000|2021-07-20 05:35:00|2144.1|2143.8|2144.1|2143.8|2144.5|2144.2|2143.5|2143.2|12
1626759600000|2021-07-20 05:40:00|2144.2|2143.9|2143.3|2143|2144.4|2144.1|2143.2|2142.9|64
1626759900000|2021-07-20 05:45:00|2143.5|2143.2|2142.8|2142.5|2143.5|2143.2|2141.9|2141.6|107
1626760200000|2021-07-20 05:50:00|2142.9|2142.6|2144.7|2144.4|2144.8|2144.5|2142.5|2142.2|50
1626760500000|2021-07-20 05:55:00|2144.6|2144.3|2144.6|2144.3|2145.1|2144.8|2143.5|2143.2|138
1626760800000|2021-07-20 06:00:00|2144.5|2144.2|2147.1|2146.8|2147.7|2147.4|2143.1|2142.8|213
1626761100000|2021-07-20 06:05:00|2147.2|2146.9|2147.2|2146.9|2147.8|2147.5|2145.9|2145.6|80
1626761400000|2021-07-20 06:10:00|2147.1|2146.8|2147.6|2147.3|2148.6|2148.3|2146.7|2146.4|115
1626761700000|2021-07-20 06:15:00|2147.7|2147.4|2147.4|2147.1|2148.2|2147.9|2145.9|2145.6|192
1626762000000|2021-07-20 06:20:00|2147.3|2147|2147.5|2147.2|2147.5|2147.2|2145.8|2145.5|64
1626762300000|2021-07-20 06:25:00|2147.6|2147.3|2148.5|2148.2|2148.8|2148.5|2147.2|2146.9|72
1626762600000|2021-07-20 06:30:00|2148.4|2148.1|2147.3|2147|2148.4|2148.1|2146.1|2145.8|92
1626762900000|2021-07-20 06:35:00|2147.2|2146.9|2145.9|2145.6|2147.3|2147|2145.8|2145.5|70
1626763200000|2021-07-20 06:40:00|2145.7|2145.4|2145.9|2145.6|2146.2|2145.9|2145.2|2144.9|174
1626763500000|2021-07-20 06:45:00|2146.1|2145.8|2145.4|2145.1|2146.8|2146.5|2145.4|2145.1|100
1626763800000|2021-07-20 06:50:00|2145.5|2145.2|2145.5|2145.2|2146.3|2146|2145.1|2144.8|78
1626764100000|2021-07-20 06:55:00|2145.3|2145|2148.7|2148.4|2149|2148.7|2145|2144.7|142
1626764400000|2021-07-20 07:00:00|2148.8|2148.5|2152.4|2152.1|2152.9|2152.6|2145.2|2144.9|592
1626764700000|2021-07-20 07:05:00|2152.2|2151.9|2154.7|2154.4|2155.1|2154.8|2150.5|2150.2|393
1626765000000|2021-07-20 07:10:00|2154.8|2154.5|2157.4|2157.1|2157.8|2157.5|2154.6|2154.3|508
1626765300000|2021-07-20 07:15:00|2157.2|2156.9|2159.7|2159.4|2160.9|2160.6|2156.9|2156.6|673
1626765600000|2021-07-20 07:20:00|2159.9|2159.6|2160.6|2160.3|2162.2|2161.9|2159.7|2159.4|452
1626765900000|2021-07-20 07:25:00|2160.1|2159.8|2163.3|2163|2163.3|2163|2159.2|2158.9|592
1626766200000|2021-07-20 07:30:00|2163.2|2162.9|2163.5|2163.2|2164.5|2164.2|2161.5|2161.2|566
1626766500000|2021-07-20 07:35:00|2163.3|2163|2163|2162.7|2164.3|2164|2162.3|2162|440
1626766800000|2021-07-20 07:40:00|2162.9|2162.6|2164.9|2164.6|2165.1|2164.8|2162.1|2161.8|567
1626767100000|2021-07-20 07:45:00|2165|2164.7|2163.4|2163.1|2165.4|2165.1|2163|2162.7|415
1626767400000|2021-07-20 07:50:00|2163.5|2163.2|2161.8|2161.5|2164|2163.7|2161.8|2161.5|119
1626767700000|2021-07-20 07:55:00|2161.6|2161.3|2158.8|2158.5|2162.2|2161.9|2158.8|2158.5|326
1626768000000|2021-07-20 08:00:00|2158.6|2158.3|2160.6|2160.3|2162.5|2162.2|2158.6|2158.3|369
1626768300000|2021-07-20 08:05:00|2160.7|2160.4|2158.3|2158|2161.6|2161.3|2158|2157.7|246
1626768600000|2021-07-20 08:10:00|2158.2|2157.9|2160.9|2160.6|2161.1|2160.8|2156.4|2156.1|325
1626768900000|2021-07-20 08:15:00|2161|2160.7|2160.3|2160|2161.5|2161.2|2159.9|2159.6|145
1626769200000|2021-07-20 08:20:00|2160.4|2160.1|2158.7|2158.4|2160.5|2160.2|2158.4|2158.1|66
1626769500000|2021-07-20 08:25:00|2158.6|2158.3|2160|2159.7|2160.2|2159.9|2157.9|2157.6|143
1626769800000|2021-07-20 08:30:00|2159.9|2159.6|2160|2159.7|2161.3|2161|2159.8|2159.5|125
1626770100000|2021-07-20 08:35:00|2159.9|2159.6|2160.4|2160.1|2160.9|2160.6|2159.5|2159.2|113
1626770400000|2021-07-20 08:40:00|2160.5|2160.2|2158.9|2158.6|2160.9|2160.6|2158.5|2158.2|61
1626770700000|2021-07-20 08:45:00|2159|2158.7|2153.9|2153.6|2159|2158.7|2153.8|2153.5|308
1626771000000|2021-07-20 08:50:00|2154.1|2153.8|2153.7|2153.4|2154.7|2154.4|2152|2151.7|334
1626771300000|2021-07-20 08:55:00|2153.8|2153.5|2153.1|2152.8|2154.1|2153.8|2152.8|2152.5|117
1626771600000|2021-07-20 09:00:00|2153.2|2152.9|2151.6|2151.3|2155.5|2155.2|2151|2150.7|251
1626771900000|2021-07-20 09:05:00|2151.4|2151.1|2152.9|2152.6|2153.1|2152.8|2150.2|2149.9|122
1626772200000|2021-07-20 09:10:00|2153|2152.7|2153.9|2153.6|2154.7|2154.4|2152.1|2151.8|89
1626772500000|2021-07-20 09:15:00|2153.8|2153.5|2154.1|2153.8|2154.6|2154.3|2153.1|2152.8|68
1626772800000|2021-07-20 09:20:00|2154|2153.7|2151.9|2151.6|2154.3|2154|2151.7|2151.4|93
1626773100000|2021-07-20 09:25:00|2152|2151.7|2152|2151.7|2152.9|2152.6|2151|2150.7|77
1626773400000|2021-07-20 09:30:00|2152.1|2151.8|2150.2|2149.9|2152.5|2152.2|2149.8|2149.5|137
1626773700000|2021-07-20 09:35:00|2150.3|2150|2148.6|2148.3|2151.8|2151.5|2148.1|2147.8|166
1626774000000|2021-07-20 09:40:00|2148.4|2148.1|2147.3|2147|2150.3|2150|2147.3|2147|163
1626774300000|2021-07-20 09:45:00|2147.4|2147.1|2144.4|2144.1|2148.3|2148|2144.3|2144|244
1626774600000|2021-07-20 09:50:00|2144.5|2144.2|2145.5|2145.2|2145.5|2145.2|2143.7|2143.4|242
1626774900000|2021-07-20 09:55:00|2145.4|2145.1|2145|2144.7|2146|2145.7|2143.9|2143.6|156
1626775200000|2021-07-20 10:00:00|2145.2|2144.9|2144|2143.7|2145.2|2144.9|2142.2|2141.9|172
1626775500000|2021-07-20 10:05:00|2144.1|2143.8|2147.2|2146.9|2147.4|2147.1|2143.4|2143.1|156
1626775800000|2021-07-20 10:10:00|2147.1|2146.8|2152.1|2151.8|2153.4|2153.1|2146.7|2146.4|427
1626776100000|2021-07-20 10:15:00|2152.3|2152|2152.8|2152.5|2154.6|2154.3|2152.1|2151.8|158
1626776400000|2021-07-20 10:20:00|2153|2152.7|2150.5|2150.2|2154.2|2153.9|2150.5|2150.2|103
1626776700000|2021-07-20 10:25:00|2150.3|2150|2151.3|2151|2151.7|2151.4|2149.4|2149.1|149
1626777000000|2021-07-20 10:30:00|2151.5|2151.2|2152.4|2152.1|2152.8|2152.5|2150.9|2150.6|86
1626777300000|2021-07-20 10:35:00|2152.5|2152.2|2150.9|2150.6|2153|2152.7|2150.8|2150.5|100
1626777600000|2021-07-20 10:40:00|2150.8|2150.5|2148.7|2148.4|2151.2|2150.9|2148.6|2148.3|148
1626777900000|2021-07-20 10:45:00|2148.6|2148.3|2145.7|2145.4|2150.4|2150.1|2145.3|2145|145
1626778200000|2021-07-20 10:50:00|2145.8|2145.5|2147.2|2146.9|2147.6|2147.3|2145.1|2144.8|106
1626778500000|2021-07-20 10:55:00|2147|2146.7|2147.9|2147.6|2149.2|2148.9|2145.9|2145.6|124
1626778800000|2021-07-20 11:00:00|2148.1|2147.8|2146.3|2146|2148.1|2147.8|2144|2143.7|439
1626779100000|2021-07-20 11:05:00|2146.2|2145.9|2147.7|2147.4|2148.1|2147.8|2144.1|2143.8|291
1626779400000|2021-07-20 11:10:00|2147.8|2147.5|2145.4|2145.1|2147.9|2147.6|2144.2|2143.9|335
1626779700000|2021-07-20 11:15:00|2145.7|2145.4|2147.3|2147|2149.3|2149|2145.7|2145.4|155
1626780000000|2021-07-20 11:20:00|2147.2|2146.9|2149.7|2149.4|2150|2149.7|2147|2146.7|143
1626780300000|2021-07-20 11:25:00|2149.6|2149.3|2150.7|2150.4|2150.8|2150.5|2148.2|2147.9|123
1626780600000|2021-07-20 11:30:00|2150.6|2150.3|2152.7|2152.4|2153.3|2153|2150.2|2149.9|242
1626780900000|2021-07-20 11:35:00|2152.8|2152.5|2153.2|2152.9|2153.8|2153.5|2152.5|2152.2|133
1626781200000|2021-07-20 11:40:00|2153.3|2153|2151.7|2151.4|2153.3|2153|2151.2|2150.9|164
1626781500000|2021-07-20 11:45:00|2151.6|2151.3|2150.6|2150.3|2151.8|2151.5|2150|2149.7|157
1626781800000|2021-07-20 11:50:00|2150.7|2150.4|2151.4|2151.1|2152.1|2151.8|2150.3|2150|151
1626782100000|2021-07-20 11:55:00|2151.5|2151.2|2152.1|2151.8|2152.9|2152.6|2150.9|2150.6|114
1626782400000|2021-07-20 12:00:00|2152.3|2152|2155.1|2154.8|2155.4|2155.1|2151.5|2151.2|375
1626782700000|2021-07-20 12:05:00|2155.2|2154.9|2153.3|2153|2155.5|2155.2|2152.9|2152.6|310
1626783000000|2021-07-20 12:10:00|2153.2|2152.9|2151.8|2151.5|2153.4|2153.1|2151.6|2151.3|227
1626783300000|2021-07-20 12:15:00|2151.7|2151.4|2151.7|2151.4|2152.2|2151.9|2151|2150.7|183
1626783600000|2021-07-20 12:20:00|2151.6|2151.3|2150.2|2149.9|2151.7|2151.4|2150|2149.7|220
1626783900000|2021-07-20 12:25:00|2150.3|2150|2148.4|2148.1|2150.6|2150.3|2148.3|2148|185
1626784200000|2021-07-20 12:30:00|2148.2|2147.9|2145.7|2145.4|2149.3|2149|2145|2144.7|620
1626784500000|2021-07-20 12:35:00|2146|2145.7|2145.8|2145.5|2146.4|2146.1|2143.9|2143.6|471
1626784800000|2021-07-20 12:40:00|2145.7|2145.4|2145.1|2144.8|2146.1|2145.8|2144.2|2143.9|278
1626785100000|2021-07-20 12:45:00|2145|2144.7|2144.1|2143.8|2145|2144.7|2143.7|2143.4|294
1626785400000|2021-07-20 12:50:00|2144|2143.7|2140.8|2140.5|2144.2|2143.9|2140.3|2140|878
1626785700000|2021-07-20 12:55:00|2140.6|2140.3|2140.1|2139.8|2141.6|2141.3|2138.5|2138.2|862
1626786000000|2021-07-20 13:00:00|2140.2|2139.9|2138.7|2138.4|2142.2|2141.9|2137.3|2137|682
1626786300000|2021-07-20 13:05:00|2138.5|2138.2|2134.7|2134.4|2138.5|2138.2|2133.7|2133.4|1339
1626786600000|2021-07-20 13:10:00|2134.6|2134.3|2133.6|2133.3|2136.3|2136|2132.8|2132.5|644
1626786900000|2021-07-20 13:15:00|2133.5|2133.2|2134.7|2134.4|2136.3|2136|2133.5|2133.2|605
1626787200000|2021-07-20 13:20:00|2134.3|2134|2137.6|2137.3|2137.6|2137.3|2132.4|2132.1|1155
1626787500000|2021-07-20 13:25:00|2137.5|2137.2|2137|2136.7|2139.6|2139.3|2136.3|2136|873
1626787800000|2021-07-20 13:30:00|2137.1|2136.8|2140.5|2140.2|2141.1|2140.8|2127.8|2127.5|8005
1626788100000|2021-07-20 13:35:00|2141.1|2140.8|2138.1|2137.8|2143.8|2143.5|2135.3|2135|5304
1626788400000|2021-07-20 13:40:00|2137.7|2137.4|2147|2146.7|2147.9|2147.6|2135.1|2134.8|4577
1626788700000|2021-07-20 13:45:00|2147.4|2147.1|2152.2|2151.9|2152.7|2152.4|2144.8|2144.5|4362
1626789000000|2021-07-20 13:50:00|2151.7|2151.4|2154.9|2154.6|2155.2|2154.9|2148.8|2148.5|3372
1626789300000|2021-07-20 13:55:00|2155|2154.7|2164.5|2164.2|2164.8|2164.5|2154.6|2154.3|5702
1626789600000|2021-07-20 14:00:00|2164.1|2163.8|2159|2158.7|2166.7|2166.4|2158.4|2158.1|5404
1626789900000|2021-07-20 14:05:00|2158.8|2158.5|2161.5|2161.2|2163.7|2163.4|2156.4|2156.1|3445
1626790200000|2021-07-20 14:10:00|2161.3|2161|2169.2|2168.9|2169.9|2169.6|2160.9|2160.6|5245
1626790500000|2021-07-20 14:15:00|2169.3|2169|2174.9|2174.6|2174.9|2174.6|2168.3|2168|3781
1626790800000|2021-07-20 14:20:00|2174.8|2174.5|2174.2|2173.9|2177|2176.7|2173.1|2172.8|4164
1626791100000|2021-07-20 14:25:00|2174.4|2174.1|2171.5|2171.2|2176.3|2176|2170.6|2170.3|3948
1626791400000|2021-07-20 14:30:00|2171.4|2171.1|2170.2|2169.9|2172.7|2172.4|2167.4|2167.1|2818
1626791700000|2021-07-20 14:35:00|2170|2169.7|2170.6|2170.3|2173.1|2172.8|2167.6|2167.3|2312
1626792000000|2021-07-20 14:40:00|2170.8|2170.5|2174.8|2174.5|2175.3|2175|2170.7|2170.4|2011
1626792300000|2021-07-20 14:45:00|2174.4|2174.1|2178.9|2178.6|2178.9|2178.6|2173.7|2173.4|3116
1626792600000|2021-07-20 14:50:00|2179|2178.7|2178.7|2178.4|2181.3|2181|2178.5|2178.2|2631
1626792900000|2021-07-20 14:55:00|2178.6|2178.3|2183.4|2183.1|2183.5|2183.2|2177.2|2176.9|2661
1626793200000|2021-07-20 15:00:00|2183.5|2183.2|2182.3|2182|2185.3|2185|2181.5|2181.2|2657
1626793500000|2021-07-20 15:05:00|2182.1|2181.8|2183.2|2182.9|2184.7|2184.4|2180.2|2179.9|2480
1626793800000|2021-07-20 15:10:00|2183.3|2183|2182.2|2181.9|2185.7|2185.4|2180.4|2180.1|1976
1626794100000|2021-07-20 15:15:00|2182|2181.7|2183.8|2183.5|2184.2|2183.9|2179.4|2179.1|1737
1626794400000|2021-07-20 15:20:00|2183.7|2183.4|2184.5|2184.2|2186.1|2185.8|2183.3|2183|1514
1626794700000|2021-07-20 15:25:00|2184.4|2184.1|2184.9|2184.6|2188.2|2187.9|2184.2|2183.9|2725
1626795000000|2021-07-20 15:30:00|2184.8|2184.5|2182.4|2182.1|2185.4|2185.1|2182|2181.7|2437
1626795300000|2021-07-20 15:35:00|2182.1|2181.8|2180.6|2180.3|2184|2183.7|2180.5|2180.2|2146
1626795600000|2021-07-20 15:40:00|2180.8|2180.5|2186.6|2186.3|2186.6|2186.3|2180.8|2180.5|1599
1626795900000|2021-07-20 15:45:00|2186.5|2186.2|2188.8|2188.5|2189.3|2189|2186.5|2186.2|1500
1626796200000|2021-07-20 15:50:00|2189|2188.7|2190.2|2189.9|2190.8|2190.5|2188.4|2188.1|1510
1626796500000|2021-07-20 15:55:00|2190.1|2189.8|2190.7|2190.4|2191.7|2191.4|2189.3|2189|1823
1626796800000|2021-07-20 16:00:00|2190.8|2190.5|2190.7|2190.4|2193.7|2193.4|2190|2189.7|2566
1626797100000|2021-07-20 16:05:00|2190.5|2190.2|2185.6|2185.3|2191|2190.7|2184.7|2184.4|2208
1626797400000|2021-07-20 16:10:00|2185.7|2185.4|2187.5|2187.2|2188.2|2187.9|2185.6|2185.3|1366
1626797700000|2021-07-20 16:15:00|2187.4|2187.1|2189.1|2188.8|2190.5|2190.2|2187.2|2186.9|1162
1626798000000|2021-07-20 16:20:00|2189.2|2188.9|2188.3|2188|2190.6|2190.3|2187.3|2187|1361
1626798300000|2021-07-20 16:25:00|2188.2|2187.9|2189.2|2188.9|2190.8|2190.5|2188|2187.7|859
1626798600000|2021-07-20 16:30:00|2189.3|2189|2194|2193.7|2194|2193.7|2189|2188.7|1337
1626798900000|2021-07-20 16:35:00|2194.1|2193.8|2193.7|2193.4|2195.4|2195.1|2192.1|2191.8|1885
1626799200000|2021-07-20 16:40:00|2193.6|2193.3|2192.9|2192.6|2194.5|2194.2|2192.5|2192.2|1199
1626799500000|2021-07-20 16:45:00|2193|2192.7|2194.9|2194.6|2194.9|2194.6|2192.1|2191.8|1461
1626799800000|2021-07-20 16:50:00|2195|2194.7|2196.2|2195.9|2199.1|2198.8|2194.8|2194.5|1663
1626800100000|2021-07-20 16:55:00|2196.1|2195.8|2193.8|2193.5|2196.7|2196.4|2193|2192.7|1272
1626800400000|2021-07-20 17:00:00|2193.7|2193.4|2185.5|2185.2|2194.6|2194.3|2185.3|2185|2431
1626800700000|2021-07-20 17:05:00|2185.6|2185.3|2185.8|2185.5|2189.3|2189|2185.5|2185.2|2287
1626801000000|2021-07-20 17:10:00|2185.7|2185.4|2190.3|2190|2190.6|2190.3|2184.4|2184.1|1879
1626801300000|2021-07-20 17:15:00|2190.1|2189.8|2189.3|2189|2191|2190.7|2187|2186.7|1575
1626801600000|2021-07-20 17:20:00|2189.4|2189.1|2187.9|2187.6|2191.8|2191.5|2187.6|2187.3|1318
1626801900000|2021-07-20 17:25:00|2187.8|2187.5|2187.2|2186.9|2189.1|2188.8|2186.6|2186.3|1213
1626802200000|2021-07-20 17:30:00|2187|2186.7|2189.5|2189.2|2189.5|2189.2|2186|2185.7|1384
1626802500000|2021-07-20 17:35:00|2189.2|2188.9|2191.8|2191.5|2192.8|2192.5|2189.1|2188.8|1550
1626802800000|2021-07-20 17:40:00|2191.7|2191.4|2190.9|2190.6|2194.5|2194.2|2190.6|2190.3|1589
1626803100000|2021-07-20 17:45:00|2190.8|2190.5|2189|2188.7|2191.7|2191.4|2188.8|2188.5|1647
1626803400000|2021-07-20 17:50:00|2188.9|2188.6|2191.4|2191.1|2191.5|2191.2|2188.5|2188.2|1375
1626803700000|2021-07-20 17:55:00|2191.3|2191|2192.1|2191.8|2193.2|2192.9|2190.9|2190.6|985
1626804000000|2021-07-20 18:00:00|2192.2|2191.9|2195.6|2195.3|2195.7|2195.4|2192.2|2191.9|1425
1626804300000|2021-07-20 18:05:00|2195.8|2195.5|2198.5|2198.2|2199.9|2199.6|2195.4|2195.1|1922
1626804600000|2021-07-20 18:10:00|2198.4|2198.1|2196.3|2196|2198.7|2198.4|2196.1|2195.8|1236
1626804900000|2021-07-20 18:15:00|2196.5|2196.2|2198.4|2198.1|2198.5|2198.2|2196.5|2196.2|852
1626805200000|2021-07-20 18:20:00|2198.3|2198|2197.6|2197.3|2200.2|2199.9|2196.3|2196|1350
1626805500000|2021-07-20 18:25:00|2197.5|2197.2|2200.7|2200.4|2200.8|2200.5|2197.5|2197.2|1160
1626805800000|2021-07-20 18:30:00|2200.9|2200.6|2200.2|2199.9|2202.5|2202.2|2200.1|2199.8|1571
1626806100000|2021-07-20 18:35:00|2200.1|2199.8|2198.9|2198.6|2201.8|2201.5|2198.5|2198.2|1362
1626806400000|2021-07-20 18:40:00|2198.7|2198.4|2198.1|2197.8|2201.5|2201.2|2197.2|2196.9|1539
1626806700000|2021-07-20 18:45:00|2198|2197.7|2196.1|2195.8|2199.5|2199.2|2195.2|2194.9|2072
1626807000000|2021-07-20 18:50:00|2196.2|2195.9|2198.2|2197.9|2200.3|2200|2195.9|2195.6|1340
1626807300000|2021-07-20 18:55:00|2198.3|2198|2195|2194.7|2198.3|2198|2194.9|2194.6|1435
1626807600000|2021-07-20 19:00:00|2195.2|2194.9|2198.4|2198.1|2198.6|2198.3|2194.2|2193.9|1609
1626807900000|2021-07-20 19:05:00|2198.3|2198|2197.9|2197.6|2199.6|2199.3|2197.3|2197|1248
1626808200000|2021-07-20 19:10:00|2198|2197.7|2198.5|2198.2|2199.9|2199.6|2197.8|2197.5|1642
1626808500000|2021-07-20 19:15:00|2198.6|2198.3|2199.5|2199.2|2200.1|2199.8|2197.5|2197.2|1745
1626808800000|2021-07-20 19:20:00|2199.8|2199.5|2202.9|2202.6|2203.2|2202.9|2198.4|2198.1|2004
1626809100000|2021-07-20 19:25:00|2202.8|2202.5|2204.9|2204.6|2205|2204.7|2202.5|2202.2|2830
1626809400000|2021-07-20 19:30:00|2204.8|2204.5|2205.5|2205.2|2206.1|2205.8|2204.4|2204.1|2719
1626809700000|2021-07-20 19:35:00|2205.4|2205.1|2206.3|2206|2207.1|2206.8|2205|2204.7|2404
1626810000000|2021-07-20 19:40:00|2206.2|2205.9|2205.3|2205|2207.3|2207|2204.9|2204.6|2493
1626810300000|2021-07-20 19:45:00|2205.2|2204.9|2207.9|2207.6|2207.9|2207.6|2205.2|2204.9|2818
1626810600000|2021-07-20 19:50:00|2207.7|2207.4|2200.9|2200.6|2207.7|2207.4|2199.4|2199.1|7573
1626810900000|2021-07-20 19:55:00|2200.6|2200.3|2198.8|2198.5|2200.6|2200.3|2194.3|2194|16319
1626811200000|2021-07-20 20:00:00|2198.7|2198.4|2197.8|2197.5|2199|2198.7|2195.4|2195.1|5780
1626811500000|2021-07-20 20:05:00|2198|2197.7|2199.9|2199.6|2199.9|2199.6|2197.5|2197.2|1549
1626811800000|2021-07-20 20:10:00|2199.8|2199.5|2199.4|2199.1|2200.4|2200.1|2199|2198.7|1540
1626812100000|2021-07-20 20:15:00|2199.1|2198.8|2198.3|2198|2199.1|2198.8|2198.3|2198|226
1626812400000|2021-07-20 20:20:00|2198.4|2198.1|2198.9|2198.6|2199|2198.7|2198.3|2198|139
1626812700000|2021-07-20 20:25:00|2198.8|2198.5|2198.2|2197.9|2199|2198.7|2197.2|2196.9|365
1626813000000|2021-07-20 20:30:00|2198.3|2198|2197|2196.7|2198.5|2198.2|2196.3|2196|149
1626813300000|2021-07-20 20:35:00|2196.9|2196.6|2197|2196.7|2197.7|2197.4|2196.9|2196.6|74
1626813600000|2021-07-20 20:40:00|2196.9|2196.6|2197.6|2197.3|2197.6|2197.3|2196.7|2196.4|83
1626813900000|2021-07-20 20:45:00|2197.5|2197.2|2196.7|2196.4|2197.8|2197.5|2196.3|2196|150
1626814200000|2021-07-20 20:50:00|2196.8|2196.5|2197.5|2197.2|2197.6|2197.3|2196.8|2196.5|69
1626814500000|2021-07-20 20:55:00|2197.4|2197.1|2197.2|2196.4|2197.4|2197.1|2196.6|2196.3|249
1626814800000|2021-07-20 21:00:00|2197.3|2196.5|2197|2196.2|2197.5|2196.7|2196.8|2196|0
1626815100000|2021-07-20 21:05:00|2196.9|2196.1|2196.3|2195.5|2196.9|2196.1|2196.3|2195.5|0
1626815400000|2021-07-20 21:10:00|2196.4|2195.6|2196.3|2195.5|2196.5|2195.7|2196.3|2195.5|0
1626815700000|2021-07-20 21:15:00|2196.2|2195.4|2196.3|2195.5|2196.4|2195.6|2196.1|2195.3|0
1626816000000|2021-07-20 21:20:00|2196.2|2195.4|2196.3|2195.5|2196.3|2195.5|2196.2|2195.4|0
1626816300000|2021-07-20 21:25:00|2196.2|2195.4|2196.3|2195.5|2196.3|2195.5|2196.2|2195.4|0
1626816900000|2021-07-20 21:35:00|2196.2|2195.4|2196.2|2195.4|2196.2|2195.4|2196.2|2195.4|0
1626817200000|2021-07-20 21:40:00|2196.3|2195.5|2196.3|2195.5|2196.3|2195.5|2196.2|2195.4|0
1626817500000|2021-07-20 21:45:00|2196.2|2195.4|2196.3|2195.5|2196.3|2195.5|2196.2|2195.4|0
1626817800000|2021-07-20 21:50:00|2196.4|2195.6|2196.3|2195.5|2196.4|2195.6|2196.3|2195.5|0
1626818100000|2021-07-20 21:55:00|2196.4|2195.6|2196.5|2195.7|2196.6|2195.8|2196.3|2195.5|0
1626818400000|2021-07-20 22:00:00|2196.4|2195.6|2196.1|2195.8|2197|2196.7|2195.9|2195.6|209
1626818700000|2021-07-20 22:05:00|2196|2195.7|2198.3|2198|2198.3|2198|2195.8|2195.5|165
1626819000000|2021-07-20 22:10:00|2198.4|2198.1|2198.1|2197.8|2198.8|2198.5|2197.7|2197.4|128
1626819300000|2021-07-20 22:15:00|2198.2|2197.9|2200.3|2200|2200.4|2200.1|2198.2|2197.9|83
1626819600000|2021-07-20 22:20:00|2200.2|2199.9|2201.8|2201.5|2201.9|2201.6|2200.1|2199.8|191
1626819900000|2021-07-20 22:25:00|2201.6|2201.3|2200.4|2200.1|2201.7|2201.4|2200.1|2199.8|43
1626820200000|2021-07-20 22:30:00|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2199.9|2199.6|42
1626820500000|2021-07-20 22:35:00|2200.6|2200.3|2200.6|2200.3|2201.1|2200.8|2200.3|2200|43
1626820800000|2021-07-20 22:40:00|2200.5|2200.2|2201.1|2200.8|2201.3|2201|2200.3|2200|40
1626821100000|2021-07-20 22:45:00|2201.2|2200.9|2201.4|2201.1|2201.6|2201.3|2200.8|2200.5|50
1626821400000|2021-07-20 22:50:00|2201.3|2201|2201.5|2201.2|2201.7|2201.4|2201.2|2200.9|35
1626821700000|2021-07-20 22:55:00|2201.6|2201.3|2202.1|2201.8|2202.2|2201.9|2201.5|2201.2|82
1626822000000|2021-07-20 23:00:00|2202|2201.7|2201.8|2201.5|2202.4|2202.1|2201.6|2201.3|128
1626822300000|2021-07-20 23:05:00|2201.9|2201.6|2203.4|2203.1|2203.8|2203.5|2201.8|2201.5|200
1626822600000|2021-07-20 23:10:00|2203.5|2203.2|2204.6|2204.3|2204.8|2204.5|2203.3|2203|64
1626822900000|2021-07-20 23:15:00|2204.7|2204.4|2204.6|2204.3|2204.7|2204.4|2203.7|2203.4|54
1626823200000|2021-07-20 23:20:00|2204.8|2204.5|2205.2|2204.9|2205.7|2205.4|2204.7|2204.4|109
1626823500000|2021-07-20 23:25:00|2205.1|2204.8|2205.5|2205.2|2206.2|2205.9|2205|2204.7|130
1626823800000|2021-07-20 23:30:00|2205.4|2205.1|2205.9|2205.6|2205.9|2205.6|2205.3|2205|55
1626824100000|2021-07-20 23:35:00|2205.8|2205.5|2205.1|2204.8|2205.9|2205.6|2204.8|2204.5|92
1626824400000|2021-07-20 23:40:00|2204.9|2204.6|2204.9|2204.6|2205.1|2204.8|2204.7|2204.4|61
1626824700000|2021-07-20 23:45:00|2205|2204.7|2204|2203.7|2205|2204.7|2203.6|2203.3|81
1626825000000|2021-07-20 23:50:00|2204.1|2203.8|2205.4|2205.1|2205.7|2205.4|2204|2203.7|67
1626825300000|2021-07-20 23:55:00|2205.5|2205.2|2204.9|2204.6|2205.7|2205.4|2204.7|2204.4|62
1626825600000|2021-07-21 00:00:00|2204.7|2204.4|2201.7|2201.4|2205.3|2205|2201|2200.7|160
1626825900000|2021-07-21 00:05:00|2201.6|2201.3|2200.9|2200.6|2202.6|2202.3|2200.6|2200.3|144
1626826200000|2021-07-21 00:10:00|2200.8|2200.5|2200.7|2200.4|2201.6|2201.3|2199.8|2199.5|108
1626826500000|2021-07-21 00:15:00|2200.8|2200.5|2201.3|2201|2201.5|2201.2|2200.2|2199.9|77
1626826800000|2021-07-21 00:20:00|2201.2|2200.9|2202.4|2202.1|2203|2202.7|2200.9|2200.6|96
1626827100000|2021-07-21 00:25:00|2202.3|2202|2202.1|2201.8|2202.5|2202.2|2200.8|2200.5|70
1626827400000|2021-07-21 00:30:00|2202.2|2201.9|2203.6|2203.3|2204.3|2204|2202.2|2201.9|130
1626827700000|2021-07-21 00:35:00|2203.7|2203.4|2203.2|2202.9|2203.7|2203.4|2202.4|2202.1|74
1626828000000|2021-07-21 00:40:00|2203.3|2203|2205.4|2205.1|2205.6|2205.3|2202.9|2202.6|84
1626828300000|2021-07-21 00:45:00|2205.5|2205.2|2205.1|2204.8|2206.6|2206.3|2204.9|2204.6|91
1626828600000|2021-07-21 00:50:00|2205.2|2204.9|2205.1|2204.8|2205.6|2205.3|2204.9|2204.6|69
1626828900000|2021-07-21 00:55:00|2205.2|2204.9|2204.3|2204|2205.6|2205.3|2204.1|2203.8|102
1626829200000|2021-07-21 01:00:00|2204.4|2204.1|2201.8|2201.5|2204.8|2204.5|2200.7|2200.4|159
1626829500000|2021-07-21 01:05:00|2201.9|2201.6|2201.9|2201.6|2202.1|2201.8|2201.3|2201|42
1626829800000|2021-07-21 01:10:00|2202|2201.7|2202.2|2201.9|2202.5|2202.2|2201.3|2201|57
1626830100000|2021-07-21 01:15:00|2202.3|2202|2202.3|2202|2202.6|2202.3|2201.3|2201|62
1626830400000|2021-07-21 01:20:00|2202.4|2202.1|2203|2202.7|2204.2|2203.9|2201.8|2201.5|89
1626830700000|2021-07-21 01:25:00|2203.1|2202.8|2203.5|2203.2|2204.3|2204|2203.1|2202.8|57
1626831000000|2021-07-21 01:30:00|2203.4|2203.1|2202.1|2201.8|2204|2203.7|2200.6|2200.3|139
1626831300000|2021-07-21 01:35:00|2202.2|2201.9|2202.8|2202.5|2203.2|2202.9|2201.9|2201.6|98
1626831600000|2021-07-21 01:40:00|2202.9|2202.6|2202.3|2202|2203.4|2203.1|2201.7|2201.4|69
1626831900000|2021-07-21 01:45:00|2202.4|2202.1|2201.6|2201.3|2203.1|2202.8|2201.1|2200.8|70
1626832200000|2021-07-21 01:50:00|2201.7|2201.4|2201.3|2201|2202.2|2201.9|2201.3|2201|51
1626832500000|2021-07-21 01:55:00|2201.1|2200.8|2200|2199.7|2201.3|2201|2199|2198.7|196
1626832800000|2021-07-21 02:00:00|2200.2|2199.9|2197.5|2197.2|2200.5|2200.2|2197.5|2197.2|152
1626833100000|2021-07-21 02:05:00|2197.6|2197.3|2197.7|2197.4|2198.8|2198.5|2196.9|2196.6|110
1626833400000|2021-07-21 02:10:00|2197.8|2197.5|2196.1|2195.8|2197.8|2197.5|2195|2194.7|209
1626833700000|2021-07-21 02:15:00|2196|2195.7|2195.7|2195.4|2197.7|2197.4|2195.5|2195.2|165
1626834000000|2021-07-21 02:20:00|2195.6|2195.3|2193.2|2192.9|2195.8|2195.5|2193|2192.7|230
1626834300000|2021-07-21 02:25:00|2193.1|2192.8|2192.6|2192.3|2193.9|2193.6|2192|2191.7|177
1626834600000|2021-07-21 02:30:00|2192.8|2192.5|2191.6|2191.3|2194.7|2194.4|2191.4|2191.1|215
1626834900000|2021-07-21 02:35:00|2191.5|2191.2|2193.2|2192.9|2193.9|2193.6|2191.3|2191|248
1626835200000|2021-07-21 02:40:00|2193.3|2193|2193.2|2192.9|2193.7|2193.4|2192.3|2192|77
1626835500000|2021-07-21 02:45:00|2193.1|2192.8|2190.6|2190.3|2193.3|2193|2190.5|2190.2|234
1626835800000|2021-07-21 02:50:00|2190.7|2190.4|2191.3|2191|2191.5|2191.2|2190.3|2190|125
1626836100000|2021-07-21 02:55:00|2191.2|2190.9|2191.7|2191.4|2191.9|2191.6|2191.2|2190.9|57
1626836400000|2021-07-21 03:00:00|2191.8|2191.5|2193.2|2192.9|2193.2|2192.9|2191.7|2191.4|149
1626836700000|2021-07-21 03:05:00|2193.3|2193|2192.5|2192.2|2193.8|2193.5|2192.2|2191.9|113
1626837000000|2021-07-21 03:10:00|2192.4|2192.1|2192.9|2192.6|2193.4|2193.1|2192.4|2192.1|61
1626837300000|2021-07-21 03:15:00|2193|2192.7|2194.6|2194.3|2194.8|2194.5|2192.8|2192.5|119
1626837600000|2021-07-21 03:20:00|2194.7|2194.4|2193.2|2192.9|2195.1|2194.8|2192.4|2192.1|192
1626837900000|2021-07-21 03:25:00|2193.1|2192.8|2194.7|2194.4|2194.9|2194.6|2192.6|2192.3|59
1626838200000|2021-07-21 03:30:00|2194.8|2194.5|2195.2|2194.9|2196.2|2195.9|2194.5|2194.2|127
1626838500000|2021-07-21 03:35:00|2195.1|2194.8|2193.7|2193.4|2195.7|2195.4|2193.4|2193.1|64
1626838800000|2021-07-21 03:40:00|2193.8|2193.5|2194.6|2194.3|2195.6|2195.3|2193.6|2193.3|118
1626839100000|2021-07-21 03:45:00|2194.5|2194.2|2194|2193.7|2194.7|2194.4|2193.9|2193.6|34
1626839400000|2021-07-21 03:50:00|2194.1|2193.8|2195|2194.7|2195|2194.7|2194|2193.7|40
1626839700000|2021-07-21 03:55:00|2195.1|2194.8|2195|2194.7|2195.3|2195|2194.6|2194.3|57
1626840000000|2021-07-21 04:00:00|2195.1|2194.8|2196.8|2196.5|2196.8|2196.5|2194.6|2194.3|78
1626840300000|2021-07-21 04:05:00|2196.7|2196.4|2196.6|2196.3|2197|2196.7|2196.3|2196|48
1626840600000|2021-07-21 04:10:00|2196.7|2196.4|2195.1|2194.8|2196.8|2196.5|2195.1|2194.8|58
1626840900000|2021-07-21 04:15:00|2195.3|2195|2195.5|2195.2|2195.8|2195.5|2195.3|2195|33
1626841200000|2021-07-21 04:20:00|2195.6|2195.3|2195.3|2195|2195.7|2195.4|2195|2194.7|67
1626841500000|2021-07-21 04:25:00|2195.5|2195.2|2195.4|2195.1|2196.3|2196|2195.3|2195|34
1626841800000|2021-07-21 04:30:00|2195.5|2195.2|2195.3|2195|2195.8|2195.5|2194.9|2194.6|36
1626842100000|2021-07-21 04:35:00|2195.4|2195.1|2195.8|2195.5|2196|2195.7|2195.2|2194.9|18
1626842400000|2021-07-21 04:40:00|2195.7|2195.4|2195.4|2195.1|2196.1|2195.8|2195.3|2195|26
1626842700000|2021-07-21 04:45:00|2195.3|2195|2195.5|2195.2|2195.8|2195.5|2195.1|2194.8|34
1626843000000|2021-07-21 04:50:00|2195.4|2195.1|2194.4|2194.1|2195.5|2195.2|2194.4|2194.1|89
1626843300000|2021-07-21 04:55:00|2194.3|2194|2191.8|2191.5|2194.4|2194.1|2191.7|2191.4|119
1626843600000|2021-07-21 05:00:00|2191.9|2191.6|2195.2|2194.9|2195.3|2195|2191.7|2191.4|132
1626843900000|2021-07-21 05:05:00|2195.3|2195|2195.6|2195.3|2196.1|2195.8|2195|2194.7|32
1626844200000|2021-07-21 05:10:00|2195.5|2195.2|2196|2195.7|2196.5|2196.2|2195.2|2194.9|79
1626844500000|2021-07-21 05:15:00|2195.9|2195.6|2195.9|2195.6|2196.3|2196|2195.5|2195.2|32
1626844800000|2021-07-21 05:20:00|2195.8|2195.5|2196.4|2196.1|2196.5|2196.2|2195.8|2195.5|25
1626845100000|2021-07-21 05:25:00|2196.5|2196.2|2197.5|2197.2|2197.6|2197.3|2196.5|2196.2|76
1626845400000|2021-07-21 05:30:00|2197.6|2197.3|2198.4|2198.1|2199.6|2199.3|2197.5|2197.2|143
1626845700000|2021-07-21 05:35:00|2198.3|2198|2197.4|2197.1|2198.3|2198|2197.1|2196.8|77
1626846000000|2021-07-21 05:40:00|2197.5|2197.2|2198.1|2197.8|2198.1|2197.8|2196.8|2196.5|36
1626846300000|2021-07-21 05:45:00|2198|2197.7|2198.2|2197.9|2198.5|2198.2|2197.6|2197.3|30
1626846600000|2021-07-21 05:50:00|2198.4|2198.1|2195|2194.7|2198.5|2198.2|2194.8|2194.5|77
1626846900000|2021-07-21 05:55:00|2195.1|2194.8|2195.2|2194.9|2196|2195.7|2194.4|2194.1|89
1626847200000|2021-07-21 06:00:00|2195.3|2195|2197.1|2196.8|2198.8|2198.5|2195.2|2194.9|100
1626847500000|2021-07-21 06:05:00|2197|2196.7|2195.4|2195.1|2197|2196.7|2195|2194.7|74
1626847800000|2021-07-21 06:10:00|2195.5|2195.2|2197|2196.7|2197.2|2196.9|2195|2194.7|87
1626848100000|2021-07-21 06:15:00|2197.1|2196.8|2197.3|2197|2198.4|2198.1|2196.6|2196.3|71
1626848400000|2021-07-21 06:20:00|2197.4|2197.1|2197|2196.7|2198.1|2197.8|2196.8|2196.5|76
1626848700000|2021-07-21 06:25:00|2197.1|2196.8|2195.9|2195.6|2197.9|2197.6|2195.4|2195.1|78
1626849000000|2021-07-21 06:30:00|2196|2195.7|2194.7|2194.4|2196.4|2196.1|2194.3|2194|125
1626849300000|2021-07-21 06:35:00|2194.6|2194.3|2195.7|2195.4|2196|2195.7|2194.6|2194.3|43
1626849600000|2021-07-21 06:40:00|2195.8|2195.5|2196.7|2196.4|2197|2196.7|2195.1|2194.8|46
1626849900000|2021-07-21 06:45:00|2196.6|2196.3|2197.2|2196.9|2197.7|2197.4|2196.1|2195.8|29
1626850200000|2021-07-21 06:50:00|2197.3|2197|2198.4|2198.1|2198.5|2198.2|2197.1|2196.8|44
1626850500000|2021-07-21 06:55:00|2198.2|2197.9|2201|2200.7|2201.2|2200.9|2198|2197.7|227
1626850800000|2021-07-21 07:00:00|2200.8|2200.5|2204.1|2203.8|2204.1|2203.8|2200.1|2199.8|393
1626851100000|2021-07-21 07:05:00|2203.9|2203.6|2204.4|2204.1|2205.1|2204.8|2200.9|2200.6|461
1626851400000|2021-07-21 07:10:00|2204.5|2204.2|2203.9|2203.6|2204.5|2204.2|2199.6|2199.3|230
1626851700000|2021-07-21 07:15:00|2203.8|2203.5|2203.9|2203.6|2205.3|2205|2202.1|2201.8|221
1626852000000|2021-07-21 07:20:00|2203.8|2203.5|2204.9|2204.6|2205.4|2205.1|2201.9|2201.6|152
1626852300000|2021-07-21 07:25:00|2204.8|2204.5|2206.3|2206|2207.2|2206.9|2204.1|2203.8|417
1626852600000|2021-07-21 07:30:00|2206.2|2205.9|2206.9|2206.6|2208.2|2207.9|2205.9|2205.6|162
1626852900000|2021-07-21 07:35:00|2207|2206.7|2208.9|2208.6|2208.9|2208.6|2206.7|2206.4|111
1626853200000|2021-07-21 07:40:00|2209|2208.7|2213.2|2212.9|2213.8|2213.5|2208.3|2208|358
1626853500000|2021-07-21 07:45:00|2213.1|2212.8|2215.8|2215.5|2216.5|2216.2|2212.8|2212.5|417
1626853800000|2021-07-21 07:50:00|2215.7|2215.4|2217.2|2216.9|2218.5|2218.2|2215.7|2215.4|523
1626854100000|2021-07-21 07:55:00|2217.3|2217|2217.4|2217.1|2219.6|2219.3|2216.2|2215.9|494
1626854400000|2021-07-21 08:00:00|2217.3|2217|2213.8|2213.5|2217.4|2217.1|2213.8|2213.5|228
1626854700000|2021-07-21 08:05:00|2213.9|2213.6|2215.7|2215.4|2216.3|2216|2213.3|2213|241
1626855000000|2021-07-21 08:10:00|2215.9|2215.6|2218.6|2218.3|2219.1|2218.8|2215.9|2215.6|466
1626855300000|2021-07-21 08:15:00|2218.5|2218.2|2216.1|2215.8|2218.9|2218.6|2215.8|2215.5|195
1626855600000|2021-07-21 08:20:00|2216|2215.7|2220|2219.7|2220.1|2219.8|2215.6|2215.3|238
1626855900000|2021-07-21 08:25:00|2220.1|2219.8|2218.1|2217.8|2220.6|2220.3|2216.3|2216|249
1626856200000|2021-07-21 08:30:00|2218.3|2218|2218.7|2218.4|2219.5|2219.2|2217.5|2217.2|186
1626856500000|2021-07-21 08:35:00|2218.8|2218.5|2218.7|2218.4|2219.6|2219.3|2217.9|2217.6|142
1626856800000|2021-07-21 08:40:00|2219|2218.7|2218.5|2218.2|2219.3|2219|2218.2|2217.9|83
1626857100000|2021-07-21 08:45:00|2218.6|2218.3|2220.3|2220|2220.6|2220.3|2218.5|2218.2|287
1626857400000|2021-07-21 08:50:00|2220.2|2219.9|2219.7|2219.4|2221.5|2221.2|2219.7|2219.4|129
1626857700000|2021-07-21 08:55:00|2219.8|2219.5|2219.6|2219.3|2220.2|2219.9|2218.9|2218.6|125
1626858000000|2021-07-21 09:00:00|2219.7|2219.4|2216.7|2216.4|2220.1|2219.8|2215.7|2215.4|299
1626858300000|2021-07-21 09:05:00|2216.6|2216.3|2215.6|2215.3|2217.3|2217|2215|2214.7|168
1626858600000|2021-07-21 09:10:00|2215.5|2215.2|2215|2214.7|2216.2|2215.9|2214.5|2214.2|61
1626858900000|2021-07-21 09:15:00|2214.8|2214.5|2217.8|2217.5|2217.8|2217.5|2214.7|2214.4|146
1626859200000|2021-07-21 09:20:00|2217.7|2217.4|2219.6|2219.3|2219.7|2219.4|2217.1|2216.8|145
1626859500000|2021-07-21 09:25:00|2219.7|2219.4|2218.3|2218|2219.7|2219.4|2217.2|2216.9|55
1626859800000|2021-07-21 09:30:00|2218.4|2218.1|2217.7|2217.4|2218.5|2218.2|2216.6|2216.3|72
1626860100000|2021-07-21 09:35:00|2217.6|2217.3|2218.5|2218.2|2218.6|2218.3|2217.3|2217|74
1626860400000|2021-07-21 09:40:00|2218.4|2218.1|2216.5|2216.2|2218.4|2218.1|2216.2|2215.9|232
1626860700000|2021-07-21 09:45:00|2216.4|2216.1|2217.6|2217.3|2217.7|2217.4|2215.8|2215.5|69
1626861000000|2021-07-21 09:50:00|2217.7|2217.4|2217.2|2216.9|2217.9|2217.6|2216.6|2216.3|56
1626861300000|2021-07-21 09:55:00|2217.1|2216.8|2217.2|2216.9|2217.8|2217.5|2216.8|2216.5|48
1626861600000|2021-07-21 10:00:00|2217.3|2217|2214.8|2214.5|2217.6|2217.3|2214.6|2214.3|69
1626861900000|2021-07-21 10:05:00|2214.9|2214.6|2215.9|2215.6|2216.3|2216|2213.7|2213.4|89
1626862200000|2021-07-21 10:10:00|2215.8|2215.5|2214.9|2214.6|2216.4|2216.1|2214.6|2214.3|102
1626862500000|2021-07-21 10:15:00|2215|2214.7|2215.3|2215|2215.3|2215|2213.8|2213.5|59
1626862800000|2021-07-21 10:20:00|2215.2|2214.9|2218.1|2217.8|2218.2|2217.9|2215|2214.7|374
1626863100000|2021-07-21 10:25:00|2218.3|2218|2218.3|2218|2219.1|2218.8|2217.7|2217.4|172
1626863400000|2021-07-21 10:30:00|2218.2|2217.9|2216.3|2216|2218.5|2218.2|2216.1|2215.8|61
1626863700000|2021-07-21 10:35:00|2216.4|2216.1|2216.6|2216.3|2217.3|2217|2216.1|2215.8|49
1626864000000|2021-07-21 10:40:00|2216.5|2216.2|2217.5|2217.2|2218.8|2218.5|2216.3|2216|216
1626864300000|2021-07-21 10:45:00|2217.4|2217.1|2219.5|2219.2|2219.6|2219.3|2217.2|2216.9|366
1626864600000|2021-07-21 10:50:00|2219.4|2219.1|2220.7|2220.4|2221.5|2221.2|2219.3|2219|749
1626864900000|2021-07-21 10:55:00|2220.8|2220.5|2220.3|2220|2221.4|2221.1|2219.1|2218.8|369
1626865200000|2021-07-21 11:00:00|2219.7|2219.4|2219.1|2218.8|2220.5|2220.2|2218.2|2217.9|662
1626865500000|2021-07-21 11:05:00|2219.5|2219.2|2218.6|2218.3|2220.1|2219.8|2218.1|2217.8|414
1626865800000|2021-07-21 11:10:00|2218.5|2218.2|2217.5|2217.2|2219|2218.7|2216.7|2216.4|216
1626866100000|2021-07-21 11:15:00|2217.4|2217.1|2218.5|2218.2|2218.5|2218.2|2216.5|2216.2|146
1626866400000|2021-07-21 11:20:00|2218.6|2218.3|2214.8|2214.5|2218.6|2218.3|2214.8|2214.5|239
1626866700000|2021-07-21 11:25:00|2214.7|2214.4|2211.9|2211.6|2215.4|2215.1|2211.1|2210.8|517
1626867000000|2021-07-21 11:30:00|2211.8|2211.5|2211.6|2211.3|2212.9|2212.6|2210.9|2210.6|257
1626867300000|2021-07-21 11:35:00|2211.5|2211.2|2210.4|2210.1|2211.9|2211.6|2210.2|2209.9|157
1626867600000|2021-07-21 11:40:00|2210.3|2210|2209.8|2209.5|2210.7|2210.4|2208.3|2208|320
1626867900000|2021-07-21 11:45:00|2209.7|2209.4|2211.4|2211.1|2211.9|2211.6|2208.2|2207.9|188
1626868200000|2021-07-21 11:50:00|2211.5|2211.2|2209|2208.7|2211.6|2211.3|2208|2207.7|229
1626868500000|2021-07-21 11:55:00|2209.1|2208.8|2208.1|2207.8|2209.1|2208.8|2206.2|2205.9|324
1626868800000|2021-07-21 12:00:00|2208.5|2208.2|2209.1|2208.8|2209.8|2209.5|2207.2|2206.9|496
1626869100000|2021-07-21 12:05:00|2209.3|2209|2215.2|2214.9|2215.6|2215.3|2209.2|2208.9|706
1626869400000|2021-07-21 12:10:00|2215.3|2215|2213.7|2213.4|2215.3|2215|2212.7|2212.4|298
1626869700000|2021-07-21 12:15:00|2213.5|2213.2|2214.4|2214.1|2214.5|2214.2|2213.3|2213|178
1626870000000|2021-07-21 12:20:00|2214.3|2214|2214.5|2214.2|2214.6|2214.3|2213.4|2213.1|234
1626870300000|2021-07-21 12:25:00|2214.4|2214.1|2213.9|2213.6|2215.7|2215.4|2213.7|2213.4|364
1626870600000|2021-07-21 12:30:00|2214.1|2213.8|2213.9|2213.6|2214.7|2214.4|2213|2212.7|464
1626870900000|2021-07-21 12:35:00|2213.8|2213.5|2211.6|2211.3|2214.4|2214.1|2211.4|2211.1|308
1626871200000|2021-07-21 12:40:00|2211.5|2211.2|2211|2210.7|2213|2212.7|2211|2210.7|318
1626871500000|2021-07-21 12:45:00|2210.9|2210.6|2211.1|2210.8|2211.4|2211.1|2208.6|2208.3|665
1626871800000|2021-07-21 12:50:00|2210.9|2210.6|2214.1|2213.8|2214.1|2213.8|2210|2209.7|577
1626872100000|2021-07-21 12:55:00|2214|2213.7|2213.9|2213.6|2215.2|2214.9|2213.1|2212.8|701
1626872400000|2021-07-21 13:00:00|2214|2213.7|2214.2|2213.9|2216|2215.7|2213.3|2213|432
1626872700000|2021-07-21 13:05:00|2214.3|2214|2213|2212.7|2214.9|2214.6|2212.7|2212.4|344
1626873000000|2021-07-21 13:10:00|2213.1|2212.8|2213.4|2213.1|2214|2213.7|2213|2212.7|224
1626873300000|2021-07-21 13:15:00|2213.5|2213.2|2213.6|2213.3|2214|2213.7|2212.1|2211.8|525
1626873600000|2021-07-21 13:20:00|2213.7|2213.4|2211|2210.7|2214|2213.7|2210.5|2210.2|617
1626873900000|2021-07-21 13:25:00|2211.1|2210.8|2210.8|2210.5|2212.6|2212.3|2210|2209.7|661
1626874200000|2021-07-21 13:30:00|2210.4|2210.1|2221.5|2221.2|2222.3|2222|2209.1|2208.8|6839
1626874500000|2021-07-21 13:35:00|2221.7|2221.4|2219.6|2219.3|2222.5|2222.2|2218|2217.7|5155
1626874800000|2021-07-21 13:40:00|2219.7|2219.4|2224.3|2224|2224.5|2224.2|2217.6|2217.3|5049
1626875100000|2021-07-21 13:45:00|2224.4|2224.1|2226.2|2225.9|2227.7|2227.4|2224.4|2224.1|4358
1626875400000|2021-07-21 13:50:00|2226.3|2226|2232.3|2232|2232.3|2232|2226.3|2226|4229
1626875700000|2021-07-21 13:55:00|2232.4|2232.1|2234.5|2234.2|2234.7|2234.4|2231.5|2231.2|4062
1626876000000|2021-07-21 14:00:00|2234.8|2234.5|2234.8|2234.5|2235.8|2235.5|2232.1|2231.8|4332
1626876300000|2021-07-21 14:05:00|2234.7|2234.4|2234.2|2233.9|2236.2|2235.9|2232.9|2232.6|2935
1626876600000|2021-07-21 14:10:00|2234|2233.7|2232.3|2232|2234.5|2234.2|2229.4|2229.1|3768
1626876900000|2021-07-21 14:15:00|2232|2231.7|2230.8|2230.5|2233.6|2233.3|2229.9|2229.6|2964
1626877200000|2021-07-21 14:20:00|2231|2230.7|2231.1|2230.8|2233.2|2232.9|2229.9|2229.6|2363
1626877500000|2021-07-21 14:25:00|2230.9|2230.6|2225.3|2225|2231.8|2231.5|2225|2224.7|2713
1626877800000|2021-07-21 14:30:00|2225.2|2224.9|2222.2|2221.9|2225.8|2225.5|2220.3|2220|4296
1626878100000|2021-07-21 14:35:00|2222.3|2222|2227.4|2227.1|2229.1|2228.8|2222|2221.7|2956
1626878400000|2021-07-21 14:40:00|2227.3|2227|2228|2227.7|2228.8|2228.5|2225.5|2225.2|1707
1626878700000|2021-07-21 14:45:00|2227.9|2227.6|2222.2|2221.9|2228.8|2228.5|2220.7|2220.4|2020
1626879000000|2021-07-21 14:50:00|2222.4|2222.1|2219.2|2218.9|2225.2|2224.9|2219.1|2218.8|2078
1626879300000|2021-07-21 14:55:00|2219.3|2219|2221|2220.7|2223.3|2223|2219.2|2218.9|1840
1626879600000|2021-07-21 15:00:00|2221.1|2220.8|2222.4|2222.1|2225.1|2224.8|2221.1|2220.8|1909
1626879900000|2021-07-21 15:05:00|2222.3|2222|2223.8|2223.5|2226.4|2226.1|2222.3|2222|1645
1626880200000|2021-07-21 15:10:00|2223.9|2223.6|2226.6|2226.3|2226.9|2226.6|2223.4|2223.1|1484
1626880500000|2021-07-21 15:15:00|2226.9|2226.6|2227.1|2226.8|2228.8|2228.5|2225.8|2225.5|1680
1626880800000|2021-07-21 15:20:00|2227|2226.7|2227.1|2226.8|2227.5|2227.2|2225.6|2225.3|1015
1626881100000|2021-07-21 15:25:00|2227|2226.7|2223.5|2223.2|2228.5|2228.2|2223.2|2222.9|1959
1626881400000|2021-07-21 15:30:00|2223.7|2223.4|2229|2228.7|2229.1|2228.8|2222.9|2222.6|1609
1626881700000|2021-07-21 15:35:00|2228.9|2228.6|2228.1|2227.8|2230.3|2230|2227.7|2227.4|1569
1626882000000|2021-07-21 15:40:00|2228|2227.7|2229.3|2229|2230.3|2230|2227.7|2227.4|1193
1626882300000|2021-07-21 15:45:00|2229.4|2229.1|2232.2|2231.9|2232.4|2232.1|2229|2228.7|1455
1626882600000|2021-07-21 15:50:00|2232.1|2231.8|2233.7|2233.4|2234.2|2233.9|2232|2231.7|1988
1626882900000|2021-07-21 15:55:00|2233.9|2233.6|2232.9|2232.6|2234.8|2234.5|2230.1|2229.8|1648
1626883200000|2021-07-21 16:00:00|2233|2232.7|2232.8|2232.5|2235.1|2234.8|2232.7|2232.4|1568
1626883500000|2021-07-21 16:05:00|2232.9|2232.6|2233.3|2233|2234.2|2233.9|2232.4|2232.1|991
1626883800000|2021-07-21 16:10:00|2233.2|2232.9|2234.7|2234.4|2234.7|2234.4|2232|2231.7|828
1626884100000|2021-07-21 16:15:00|2234.8|2234.5|2235|2234.7|2235.2|2234.9|2233.7|2233.4|789
1626884400000|2021-07-21 16:20:00|2234.9|2234.6|2236.5|2236.2|2236.9|2236.6|2234.6|2234.3|1682
1626884700000|2021-07-21 16:25:00|2236.4|2236.1|2232.9|2232.6|2236.8|2236.5|2232.8|2232.5|1079
1626885000000|2021-07-21 16:30:00|2233|2232.7|2231.5|2231.2|2234.1|2233.8|2231|2230.7|1349
1626885300000|2021-07-21 16:35:00|2231.6|2231.3|2233.7|2233.4|2233.9|2233.6|2231.2|2230.9|791
1626885600000|2021-07-21 16:40:00|2233.6|2233.3|2235.8|2235.5|2236.1|2235.8|2232.7|2232.4|796
1626885900000|2021-07-21 16:45:00|2235.7|2235.4|2235.1|2234.8|2235.9|2235.6|2234.1|2233.8|953
1626886200000|2021-07-21 16:50:00|2235.2|2234.9|2236.3|2236|2236.3|2236|2234|2233.7|787
1626886500000|2021-07-21 16:55:00|2236.2|2235.9|2232.2|2231.9|2236.4|2236.1|2232|2231.7|1154
1626886800000|2021-07-21 17:00:00|2232.3|2232|2235.5|2235.2|2236.4|2236.1|2232.3|2232|1007
1626887100000|2021-07-21 17:05:00|2235.6|2235.3|2235.9|2235.6|2236.2|2235.9|2235.1|2234.8|1021
1626887400000|2021-07-21 17:10:00|2235.8|2235.5|2236.1|2235.8|2236.9|2236.6|2235.3|2235|1297
1626887700000|2021-07-21 17:15:00|2236|2235.7|2236.9|2236.6|2237.7|2237.4|2235.7|2235.4|1193
1626888000000|2021-07-21 17:20:00|2237|2236.7|2236.2|2235.9|2237.1|2236.8|2235.1|2234.8|779
1626888300000|2021-07-21 17:25:00|2236.1|2235.8|2236.4|2236.1|2236.9|2236.6|2235.7|2235.4|831
1626888600000|2021-07-21 17:30:00|2236.5|2236.2|2236.5|2236.2|2237.6|2237.3|2235.9|2235.6|753
1626888900000|2021-07-21 17:35:00|2236.6|2236.3|2235.2|2234.9|2236.7|2236.4|2234.6|2234.3|707
1626889200000|2021-07-21 17:40:00|2235.3|2235|2235.4|2235.1|2236.3|2236|2234.9|2234.6|671
1626889500000|2021-07-21 17:45:00|2235.3|2235|2233.8|2233.5|2235.6|2235.3|2233.8|2233.5|756
1626889800000|2021-07-21 17:50:00|2233.9|2233.6|2235.5|2235.2|2235.7|2235.4|2233.6|2233.3|861
1626890100000|2021-07-21 17:55:00|2235.4|2235.1|2234.1|2233.8|2235.7|2235.4|2233.3|2233|758
1626890400000|2021-07-21 18:00:00|2234.2|2233.9|2236.6|2236.3|2236.6|2236.3|2234.2|2233.9|838
1626890700000|2021-07-21 18:05:00|2236.7|2236.4|2235.2|2234.9|2237.6|2237.3|2234.7|2234.4|792
1626891000000|2021-07-21 18:10:00|2235.1|2234.8|2231|2230.7|2235.4|2235.1|2231|2230.7|1208
1626891300000|2021-07-21 18:15:00|2231.2|2230.9|2230.7|2230.4|2232.4|2232.1|2230|2229.7|1373
1626891600000|2021-07-21 18:20:00|2230.8|2230.5|2230.3|2230|2231.1|2230.8|2228.8|2228.5|1475
1626891900000|2021-07-21 18:25:00|2230.2|2229.9|2234.1|2233.8|2234.1|2233.8|2230.2|2229.9|1029
1626892200000|2021-07-21 18:30:00|2234.4|2234.1|2234.4|2234.1|2234.7|2234.4|2233.4|2233.1|1006
1626892500000|2021-07-21 18:35:00|2234.5|2234.2|2235.4|2235.1|2235.6|2235.3|2232.4|2232.1|889
1626892800000|2021-07-21 18:40:00|2235.3|2235|2234.2|2233.9|2235.3|2235|2233.4|2233.1|819
1626893100000|2021-07-21 18:45:00|2234.1|2233.8|2235.2|2234.9|2235.4|2235.1|2233.8|2233.5|524
1626893400000|2021-07-21 18:50:00|2235.1|2234.8|2235|2234.7|2235.7|2235.4|2233.7|2233.4|569
1626893700000|2021-07-21 18:55:00|2234.9|2234.6|2235|2234.7|2235.4|2235.1|2234.4|2234.1|692
1626894000000|2021-07-21 19:00:00|2234.9|2234.6|2236.2|2235.9|2237.1|2236.8|2234.7|2234.4|1185
1626894300000|2021-07-21 19:05:00|2236.3|2236|2235.2|2234.9|2236.7|2236.4|2234.3|2234|852
1626894600000|2021-07-21 19:10:00|2235.1|2234.8|2235.3|2235|2235.9|2235.6|2235|2234.7|708
1626894900000|2021-07-21 19:15:00|2235.2|2234.9|2236.8|2236.5|2237.1|2236.8|2235.2|2234.9|973
1626895200000|2021-07-21 19:20:00|2236.9|2236.6|2236.1|2235.8|2237.1|2236.8|2235.9|2235.6|705
1626895500000|2021-07-21 19:25:00|2236|2235.7|2233.8|2233.5|2236.8|2236.5|2232.9|2232.6|1251
1626895800000|2021-07-21 19:30:00|2233.7|2233.4|2233.6|2233.3|2234.4|2234.1|2232.7|2232.4|1329
1626896100000|2021-07-21 19:35:00|2233.7|2233.4|2233.4|2233.1|2234.5|2234.2|2232.6|2232.3|1046
1626896400000|2021-07-21 19:40:00|2233.7|2233.4|2235.5|2235.2|2235.5|2235.2|2232.8|2232.5|1452
1626896700000|2021-07-21 19:45:00|2235.6|2235.3|2232.9|2232.6|2236.1|2235.8|2232.6|2232.3|2026
1626897000000|2021-07-21 19:50:00|2232.2|2231.9|2235.3|2235|2235.7|2235.4|2230.9|2230.6|4052
1626897300000|2021-07-21 19:55:00|2235.4|2235.1|2238|2237.7|2238|2237.7|2234.2|2233.9|11196
1626897600000|2021-07-21 20:00:00|2237.9|2237.6|2237.1|2236.8|2238.5|2238.2|2235.8|2235.5|3883
1626897900000|2021-07-21 20:05:00|2237.2|2236.9|2236.3|2236|2237.4|2237.1|2236.2|2235.9|1198
1626898200000|2021-07-21 20:10:00|2236.2|2235.9|2237.2|2236.9|2237.4|2237.1|2236|2235.7|1039
1626898500000|2021-07-21 20:15:00|2237|2236.7|2237.6|2237.3|2238.1|2237.8|2236.6|2236.3|134
1626898800000|2021-07-21 20:20:00|2237.7|2237.4|2237.6|2237.3|2237.9|2237.6|2237.4|2237.1|47
1626899100000|2021-07-21 20:25:00|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.4|2237.1|123
1626899400000|2021-07-21 20:30:00|2238.1|2237.8|2239.1|2238.8|2239.3|2239|2238|2237.7|500
1626899700000|2021-07-21 20:35:00|2238.9|2238.6|2239.6|2239.3|2239.7|2239.4|2238.9|2238.6|94
1626900000000|2021-07-21 20:40:00|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239.5|2239.2|183
1626900300000|2021-07-21 20:45:00|2240|2239.7|2239.5|2239.2|2240.2|2239.9|2239.4|2239.1|247
1626900600000|2021-07-21 20:50:00|2239.4|2239.1|2240.4|2240.1|2240.6|2240.3|2239.4|2239.1|120
1626900900000|2021-07-21 20:55:00|2240.3|2240|2241.2|2240.4|2241.4|2240.8|2240.2|2239.9|143
1626901200000|2021-07-21 21:00:00|2241.3|2240.5|2240.7|2239.9|2241.3|2240.5|2240.5|2239.7|0
1626901500000|2021-07-21 21:05:00|2240.6|2239.8|2239.8|2239|2240.6|2239.8|2239.8|2239|0
1626901800000|2021-07-21 21:10:00|2239.9|2239.1|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626902400000|2021-07-21 21:20:00|2239.9|2239.1|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626902700000|2021-07-21 21:25:00|2239.9|2239.1|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626903000000|2021-07-21 21:30:00|2239.9|2239.1|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626903300000|2021-07-21 21:35:00|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|0
1626903600000|2021-07-21 21:40:00|2239.8|2239|2239.8|2239|2239.9|2239.1|2239.8|2239|0
1626903900000|2021-07-21 21:45:00|2239.9|2239.1|2239.6|2238.8|2239.9|2239.1|2239.6|2238.8|0
1626904200000|2021-07-21 21:50:00|2239.5|2238.7|2239.5|2238.7|2239.5|2238.7|2239.5|2238.7|0
1626904500000|2021-07-21 21:55:00|2239.6|2238.8|2239.6|2238.8|2239.6|2238.8|2239.6|2238.8|0
1626904800000|2021-07-21 22:00:00|2240.1|2239.8|2238.9|2238.6|2240.2|2239.9|2237.8|2237.5|247
1626905100000|2021-07-21 22:05:00|2238.7|2238.4|2239.7|2239.4|2240.1|2239.8|2238.6|2238.3|92
1626905400000|2021-07-21 22:10:00|2239.6|2239.3|2239.5|2239.2|2240.2|2239.9|2239.5|2239.2|66
1626905700000|2021-07-21 22:15:00|2239.6|2239.3|2238.9|2238.6|2239.6|2239.3|2238.3|2238|117
1626906000000|2021-07-21 22:20:00|2239.2|2238.9|2238.3|2238|2239.2|2238.9|2238.2|2237.9|51
1626906300000|2021-07-21 22:25:00|2238.4|2238.1|2238.4|2238.1|2239|2238.7|2238.4|2238.1|19
1626906600000|2021-07-21 22:30:00|2238.5|2238.2|2238.5|2238.2|2238.9|2238.6|2237.8|2237.5|39
1626906900000|2021-07-21 22:35:00|2238.4|2238.1|2239.4|2239.1|2239.4|2239.1|2238.4|2238.1|37
1626907200000|2021-07-21 22:40:00|2239.3|2239|2239.3|2239|2239.5|2239.2|2239.1|2238.8|16
1626907500000|2021-07-21 22:45:00|2239.2|2238.9|2240.5|2240.2|2240.5|2240.2|2239.2|2238.9|40
1626907800000|2021-07-21 22:50:00|2240.4|2240.1|2239.9|2239.6|2240.6|2240.3|2239.7|2239.4|40
1626908100000|2021-07-21 22:55:00|2240|2239.7|2240.2|2239.9|2240.5|2240.2|2240|2239.7|20
1626908400000|2021-07-21 23:00:00|2240.6|2240.3|2240.4|2240.1|2240.7|2240.4|2240.2|2239.9|42
1626908700000|2021-07-21 23:05:00|2240.3|2240|2239.6|2239.3|2240.6|2240.3|2239.5|2239.2|60
1626909000000|2021-07-21 23:10:00|2239.8|2239.5|2239.4|2239.1|2239.9|2239.6|2239.4|2239.1|15
1626909300000|2021-07-21 23:15:00|2239.6|2239.3|2239.4|2239.1|2239.7|2239.4|2239.2|2238.9|22
1626909600000|2021-07-21 23:20:00|2239.5|2239.2|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|33
1626909900000|2021-07-21 23:25:00|2239.8|2239.5|2239.4|2239.1|2239.9|2239.6|2239.1|2238.8|23
1626910200000|2021-07-21 23:30:00|2239.3|2239|2239.1|2238.8|2239.3|2239|2238.6|2238.3|33
1626910500000|2021-07-21 23:35:00|2239.3|2239|2240.3|2240|2240.6|2240.3|2239.2|2238.9|124
1626910800000|2021-07-21 23:40:00|2240.4|2240.1|2240.1|2239.8|2240.5|2240.2|2239.9|2239.6|49
1626911100000|2021-07-21 23:45:00|2240|2239.7|2240.8|2240.5|2240.8|2240.5|2240|2239.7|28
1626911400000|2021-07-21 23:50:00|2240.9|2240.6|2240.1|2239.8|2241|2240.7|2240|2239.7|70
1626911700000|2021-07-21 23:55:00|2240.2|2239.9|2239.6|2239.3|2240.3|2240|2239.3|2239|64
1626912000000|2021-07-22 00:00:00|2239.4|2239.1|2239.3|2239|2239.8|2239.5|2238.8|2238.5|72
1626912300000|2021-07-22 00:05:00|2239.5|2239.2|2238.1|2237.8|2239.5|2239.2|2237.5|2237.2|90
1626912600000|2021-07-22 00:10:00|2238|2237.7|2238.8|2238.5|2239.1|2238.8|2238|2237.7|35
1626912900000|2021-07-22 00:15:00|2238.9|2238.6|2238.2|2237.9|2239|2238.7|2238.1|2237.8|68
1626913200000|2021-07-22 00:20:00|2238.4|2238.1|2238.9|2238.6|2239.3|2239|2238.3|2238|39
1626913500000|2021-07-22 00:25:00|2238.8|2238.5|2238.2|2237.9|2239.5|2239.2|2238.2|2237.9|35
1626913800000|2021-07-22 00:30:00|2238|2237.7|2237.9|2237.6|2238|2237.7|2237.2|2236.9|37
1626914100000|2021-07-22 00:35:00|2238|2237.7|2237|2236.7|2238.5|2238.2|2237|2236.7|45
1626914400000|2021-07-22 00:40:00|2237.1|2236.8|2237.2|2236.9|2237.9|2237.6|2236.8|2236.5|73
1626914700000|2021-07-22 00:45:00|2237.3|2237|2237.6|2237.3|2237.9|2237.6|2237.2|2236.9|59
1626915000000|2021-07-22 00:50:00|2237.7|2237.4|2237.5|2237.2|2238|2237.7|2237.4|2237.1|47
1626915300000|2021-07-22 00:55:00|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.1|2236.8|37
1626915600000|2021-07-22 01:00:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2236.9|2236.6|48
1626915900000|2021-07-22 01:05:00|2237.4|2237.1|2237.6|2237.3|2237.7|2237.4|2237.3|2237|16
1626916200000|2021-07-22 01:10:00|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.1|2236.8|51
1626916500000|2021-07-22 01:15:00|2237.9|2237.6|2237.7|2237.4|2238.3|2238|2237.2|2236.9|42
1626916800000|2021-07-22 01:20:00|2237.8|2237.5|2237.4|2237.1|2238.4|2238.1|2237.3|2237|31
1626917100000|2021-07-22 01:25:00|2237.3|2237|2237.5|2237.2|2237.8|2237.5|2237.2|2236.9|21
1626917400000|2021-07-22 01:30:00|2237.6|2237.3|2238.2|2237.9|2238.2|2237.9|2237.3|2237|31
1626917700000|2021-07-22 01:35:00|2238.3|2238|2238.6|2238.3|2239.1|2238.8|2238.1|2237.8|75
1626918000000|2021-07-22 01:40:00|2238.5|2238.2|2239.5|2239.2|2240|2239.7|2238.4|2238.1|81
1626918300000|2021-07-22 01:45:00|2239.6|2239.3|2239.7|2239.4|2240.2|2239.9|2239.2|2238.9|33
1626918600000|2021-07-22 01:50:00|2239.8|2239.5|2239.8|2239.5|2240.2|2239.9|2239.6|2239.3|38
1626918900000|2021-07-22 01:55:00|2239.9|2239.6|2240|2239.7|2240.6|2240.3|2239.9|2239.6|54
1626919200000|2021-07-22 02:00:00|2240.1|2239.8|2239.5|2239.2|2240.4|2240.1|2239.5|2239.2|41
1626919500000|2021-07-22 02:05:00|2239.4|2239.1|2239.8|2239.5|2240.1|2239.8|2239.4|2239.1|33
1626919800000|2021-07-22 02:10:00|2239.7|2239.4|2240|2239.7|2240.4|2240.1|2239.7|2239.4|31
1626920100000|2021-07-22 02:15:00|2239.9|2239.6|2240|2239.7|2240.3|2240|2239.8|2239.5|17
1626920400000|2021-07-22 02:20:00|2240.1|2239.8|2240.4|2240.1|2240.6|2240.3|2240.1|2239.8|19
1626920700000|2021-07-22 02:25:00|2240.5|2240.2|2240|2239.7|2240.5|2240.2|2239.8|2239.5|16
1626921000000|2021-07-22 02:30:00|2239.9|2239.6|2239|2238.7|2240.2|2239.9|2239|2238.7|32
1626921300000|2021-07-22 02:35:00|2238.9|2238.6|2239.2|2238.9|2239.4|2239.1|2238.8|2238.5|34
1626921600000|2021-07-22 02:40:00|2239.3|2239|2238.7|2238.4|2239.6|2239.3|2238.5|2238.2|47
1626921900000|2021-07-22 02:45:00|2238.8|2238.5|2238|2237.7|2238.8|2238.5|2237.7|2237.4|56
1626922200000|2021-07-22 02:50:00|2237.9|2237.6|2238|2237.7|2238.5|2238.2|2237.8|2237.5|58
1626922500000|2021-07-22 02:55:00|2238.1|2237.8|2238.3|2238|2238.7|2238.4|2238.1|2237.8|33
1626922800000|2021-07-22 03:00:00|2238.2|2237.9|2238.6|2238.3|2238.8|2238.5|2238.2|2237.9|40
1626923100000|2021-07-22 03:05:00|2238.5|2238.2|2239.2|2238.9|2239.6|2239.3|2238.5|2238.2|39
1626923400000|2021-07-22 03:10:00|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.8|2238.5|18
1626923700000|2021-07-22 03:15:00|2239|2238.7|2239.3|2239|2239.4|2239.1|2238.9|2238.6|7
1626924000000|2021-07-22 03:20:00|2239.4|2239.1|2239.1|2238.8|2239.6|2239.3|2239.1|2238.8|9
1626924300000|2021-07-22 03:25:00|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|2
1626924600000|2021-07-22 03:30:00|2239|2238.7|2238.3|2238|2239.1|2238.8|2238.1|2237.8|16
1626924900000|2021-07-22 03:35:00|2238.4|2238.1|2238.5|2238.2|2238.7|2238.4|2238.2|2237.9|5
1626925200000|2021-07-22 03:40:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|11
1626925500000|2021-07-22 03:45:00|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.3|2238|8
1626925800000|2021-07-22 03:50:00|2238.9|2238.6|2238.7|2238.4|2239|2238.7|2238.3|2238|5
1626926100000|2021-07-22 03:55:00|2238.8|2238.5|2238.6|2238.3|2239|2238.7|2238.5|2238.2|5
1626926400000|2021-07-22 04:00:00|2238.7|2238.4|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|10
1626926700000|2021-07-22 04:05:00|2238.6|2238.3|2238.6|2238.3|2238.8|2238.5|2238.4|2238.1|19
1626927000000|2021-07-22 04:10:00|2238.5|2238.2|2238.8|2238.5|2239.1|2238.8|2238.4|2238.1|20
1626927300000|2021-07-22 04:15:00|2238.7|2238.4|2238.4|2238.1|2238.9|2238.6|2238.2|2237.9|9
1626927600000|2021-07-22 04:20:00|2238.3|2238|2238.2|2237.9|2238.4|2238.1|2238.1|2237.8|7
1626927900000|2021-07-22 04:25:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2238.1|2237.8|4
1626928200000|2021-07-22 04:30:00|2238.1|2237.8|2238.5|2238.2|2238.7|2238.4|2238.1|2237.8|9
1626928500000|2021-07-22 04:35:00|2238.4|2238.1|2238.5|2238.2|2238.6|2238.3|2238.3|2238|7
1626928800000|2021-07-22 04:40:00|2238.6|2238.3|2237.9|2237.6|2238.6|2238.3|2237.9|2237.6|28
1626929100000|2021-07-22 04:45:00|2237.8|2237.5|2238.4|2238.1|2238.4|2238.1|2237.8|2237.5|10
1626929400000|2021-07-22 04:50:00|2238.5|2238.2|2238.5|2238.2|2238.6|2238.3|2238.3|2238|4
1626929700000|2021-07-22 04:55:00|2238.4|2238.1|2238.7|2238.4|2238.8|2238.5|2238.2|2237.9|15
1626930000000|2021-07-22 05:00:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.3|2238|37
1626930300000|2021-07-22 05:05:00|2238.7|2238.4|2238|2237.7|2238.7|2238.4|2237.6|2237.3|44
1626930600000|2021-07-22 05:10:00|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.8|2237.5|12
1626930900000|2021-07-22 05:15:00|2238.1|2237.8|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|13
1626931200000|2021-07-22 05:20:00|2237.7|2237.4|2238.3|2238|2238.5|2238.2|2237.7|2237.4|14
1626931500000|2021-07-22 05:25:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|3
1626931800000|2021-07-22 05:30:00|2238.7|2238.4|2239.5|2239.2|2239.5|2239.2|2238.4|2238.1|61
1626932100000|2021-07-22 05:35:00|2239.4|2239.1|2238.9|2238.6|2239.7|2239.4|2238.9|2238.6|23
1626932400000|2021-07-22 05:40:00|2238.8|2238.5|2239.4|2239.1|2239.4|2239.1|2238.8|2238.5|26
1626932700000|2021-07-22 05:45:00|2239.5|2239.2|2239.7|2239.4|2239.8|2239.5|2239.4|2239.1|35
1626933000000|2021-07-22 05:50:00|2239.6|2239.3|2239|2238.7|2239.7|2239.4|2239|2238.7|20
1626933300000|2021-07-22 05:55:00|2238.9|2238.6|2239.3|2239|2239.4|2239.1|2238.6|2238.3|38
1626933600000|2021-07-22 06:00:00|2239.2|2238.9|2238.7|2238.4|2239.3|2239|2238.4|2238.1|68
1626933900000|2021-07-22 06:05:00|2238.6|2238.3|2239.3|2239|2239.8|2239.5|2238.6|2238.3|66
1626934200000|2021-07-22 06:10:00|2239.4|2239.1|2239|2238.7|2239.4|2239.1|2238.6|2238.3|44
1626934500000|2021-07-22 06:15:00|2238.9|2238.6|2238.1|2237.8|2239|2238.7|2237.9|2237.6|41
1626934800000|2021-07-22 06:20:00|2238.2|2237.9|2238.4|2238.1|2238.6|2238.3|2237.8|2237.5|50
1626935100000|2021-07-22 06:25:00|2238.5|2238.2|2238.1|2237.8|2239|2238.7|2238.1|2237.8|23
1626935400000|2021-07-22 06:30:00|2238.2|2237.9|2238.9|2238.6|2238.9|2238.6|2238.1|2237.8|23
1626935700000|2021-07-22 06:35:00|2238.8|2238.5|2239|2238.7|2239|2238.7|2238|2237.7|95
1626936000000|2021-07-22 06:40:00|2238.9|2238.6|2238.4|2238.1|2239.8|2239.5|2238.4|2238.1|87
1626936300000|2021-07-22 06:45:00|2238.6|2238.3|2240|2239.7|2240|2239.7|2238.5|2238.2|124
1626936600000|2021-07-22 06:50:00|2240.1|2239.8|2239|2238.7|2240.4|2240.1|2238.9|2238.6|104
1626936900000|2021-07-22 06:55:00|2238.9|2238.6|2239.5|2239.2|2239.8|2239.5|2238.7|2238.4|72
1626937200000|2021-07-22 07:00:00|2239.4|2239.1|2241|2240.7|2242.8|2242.5|2238.8|2238.5|502
1626937500000|2021-07-22 07:05:00|2241.1|2240.8|2242.4|2242.1|2242.5|2242.2|2240.9|2240.6|158
1626937800000|2021-07-22 07:10:00|2242.5|2242.2|2243.1|2242.8|2243.5|2243.2|2242|2241.7|223
1626938100000|2021-07-22 07:15:00|2243.2|2242.9|2242.6|2242.3|2244.4|2244.1|2242.6|2242.3|247
1626938400000|2021-07-22 07:20:00|2242.5|2242.2|2243.9|2243.6|2244.3|2244|2242.3|2242|131
1626938700000|2021-07-22 07:25:00|2243.8|2243.5|2240.6|2240.3|2244.2|2243.9|2240.3|2240|158
1626939000000|2021-07-22 07:30:00|2240.9|2240.6|2239.2|2238.9|2242.1|2241.8|2239.2|2238.9|96
1626939300000|2021-07-22 07:35:00|2239.1|2238.8|2240.2|2239.9|2241.2|2240.9|2239|2238.7|59
1626939600000|2021-07-22 07:40:00|2240.3|2240|2239.1|2238.8|2240.8|2240.5|2238.9|2238.6|56
1626939900000|2021-07-22 07:45:00|2239.2|2238.9|2239.2|2238.9|2239.9|2239.6|2238.8|2238.5|71
1626940200000|2021-07-22 07:50:00|2239.1|2238.8|2239.5|2239.2|2239.8|2239.5|2238.7|2238.4|81
1626940500000|2021-07-22 07:55:00|2239.4|2239.1|2239.7|2239.4|2240.1|2239.8|2239.1|2238.8|39
1626940800000|2021-07-22 08:00:00|2239.6|2239.3|2239.7|2239.4|2240|2239.7|2238.7|2238.4|68
1626941100000|2021-07-22 08:05:00|2239.6|2239.3|2241.1|2240.8|2241.3|2241|2239.3|2239|119
1626941400000|2021-07-22 08:10:00|2241|2240.7|2241.8|2241.5|2241.8|2241.5|2240.8|2240.5|98
1626941700000|2021-07-22 08:15:00|2241.7|2241.4|2241.4|2241.1|2241.9|2241.6|2240.7|2240.4|45
1626942000000|2021-07-22 08:20:00|2241.8|2241.5|2242.8|2242.5|2242.9|2242.6|2241.6|2241.3|113
1626942300000|2021-07-22 08:25:00|2242.7|2242.4|2244.2|2243.9|2244.6|2244.3|2242.7|2242.4|92
1626942600000|2021-07-22 08:30:00|2244.1|2243.8|2244.4|2244.1|2244.4|2244.1|2243.3|2243|140
1626942900000|2021-07-22 08:35:00|2244.5|2244.2|2243.9|2243.6|2244.9|2244.6|2243.9|2243.6|113
1626943200000|2021-07-22 08:40:00|2243.8|2243.5|2244.2|2243.9|2244.9|2244.6|2243.3|2243|76
1626943500000|2021-07-22 08:45:00|2244.3|2244|2244|2243.7|2244.5|2244.2|2243.8|2243.5|81
1626943800000|2021-07-22 08:50:00|2244.1|2243.8|2243.2|2242.9|2244.2|2243.9|2242.9|2242.6|32
1626944100000|2021-07-22 08:55:00|2243.1|2242.8|2243.7|2243.4|2244|2243.7|2243.1|2242.8|51
1626944400000|2021-07-22 09:00:00|2243.6|2243.3|2242.9|2242.6|2243.8|2243.5|2242.6|2242.3|21
1626944700000|2021-07-22 09:05:00|2242.8|2242.5|2242|2241.7|2243.1|2242.8|2241.8|2241.5|47
1626945000000|2021-07-22 09:10:00|2242.1|2241.8|2242.4|2242.1|2242.6|2242.3|2241.8|2241.5|28
1626945300000|2021-07-22 09:15:00|2242.3|2242|2241.8|2241.5|2242.5|2242.2|2241.3|2241|139
1626945600000|2021-07-22 09:20:00|2241.7|2241.4|2242|2241.7|2242.1|2241.8|2241.3|2241|88
1626945900000|2021-07-22 09:25:00|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.6|2241.3|40
1626946200000|2021-07-22 09:30:00|2242.2|2241.9|2242.1|2241.8|2242.3|2242|2241.2|2240.9|62
1626946500000|2021-07-22 09:35:00|2242.2|2241.9|2243.3|2243|2243.6|2243.3|2242.2|2241.9|57
1626946800000|2021-07-22 09:40:00|2243.4|2243.1|2243|2242.7|2243.5|2243.2|2242.9|2242.6|20
1626947100000|2021-07-22 09:45:00|2243.1|2242.8|2243.6|2243.3|2243.9|2243.6|2242.7|2242.4|18
1626947400000|2021-07-22 09:50:00|2243.5|2243.2|2243.9|2243.6|2244.1|2243.8|2243.4|2243.1|25
1626947700000|2021-07-22 09:55:00|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.1|2242.8|25
1626948000000|2021-07-22 10:00:00|2243.4|2243.1|2243.6|2243.3|2243.6|2243.3|2242.5|2242.2|57
1626948300000|2021-07-22 10:05:00|2243.5|2243.2|2242.6|2242.3|2243.5|2243.2|2242.2|2241.9|54
1626948600000|2021-07-22 10:10:00|2242.8|2242.5|2243.5|2243.2|2243.6|2243.3|2242.6|2242.3|36
1626948900000|2021-07-22 10:15:00|2243.4|2243.1|2243.2|2242.9|2243.7|2243.4|2242.2|2241.9|47
1626949200000|2021-07-22 10:20:00|2243.1|2242.8|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|35
1626949500000|2021-07-22 10:25:00|2242.8|2242.5|2242.9|2242.6|2243|2242.7|2242.6|2242.3|27
1626949800000|2021-07-22 10:30:00|2242.8|2242.5|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|48
1626950100000|2021-07-22 10:35:00|2242.9|2242.6|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|80
1626950400000|2021-07-22 10:40:00|2242.9|2242.6|2244.4|2244.1|2244.4|2244.1|2242.8|2242.5|45
1626950700000|2021-07-22 10:45:00|2244.5|2244.2|2245|2244.7|2245.2|2244.9|2243.9|2243.6|71
1626951000000|2021-07-22 10:50:00|2244.9|2244.6|2246.7|2246.4|2246.7|2246.4|2244.9|2244.6|151
1626951300000|2021-07-22 10:55:00|2246.6|2246.3|2246.5|2246.2|2247|2246.7|2246.2|2245.9|201
1626951600000|2021-07-22 11:00:00|2246.4|2246.1|2245|2244.7|2246.4|2246.1|2244.9|2244.6|169
1626951900000|2021-07-22 11:05:00|2244.9|2244.6|2243.3|2243|2244.9|2244.6|2242.9|2242.6|372
1626952200000|2021-07-22 11:10:00|2243.2|2242.9|2242.4|2242.1|2243.2|2242.9|2241.7|2241.4|143
1626952500000|2021-07-22 11:15:00|2242.3|2242|2242.4|2242.1|2243.1|2242.8|2241.9|2241.6|82
1626952800000|2021-07-22 11:20:00|2242.5|2242.2|2241.7|2241.4|2242.5|2242.2|2241.1|2240.8|174
1626953100000|2021-07-22 11:25:00|2241.6|2241.3|2240.2|2239.9|2241.7|2241.4|2239.9|2239.6|113
1626953400000|2021-07-22 11:30:00|2240.1|2239.8|2241.1|2240.8|2241.2|2240.9|2239.9|2239.6|76
1626953700000|2021-07-22 11:35:00|2241.2|2240.9|2241.2|2240.9|2241.5|2241.2|2240.1|2239.8|115
1626954000000|2021-07-22 11:40:00|2241.1|2240.8|2238.6|2238.3|2241.2|2240.9|2238.4|2238.1|118
1626954300000|2021-07-22 11:45:00|2238.7|2238.4|2240.4|2240.1|2241|2240.7|2238.7|2238.4|160
1626954600000|2021-07-22 11:50:00|2240.3|2240|2239.9|2239.6|2241.6|2241.3|2239.6|2239.3|314
1626954900000|2021-07-22 11:55:00|2239.8|2239.5|2239.2|2238.9|2240.2|2239.9|2238.8|2238.5|307
1626955200000|2021-07-22 12:00:00|2239.3|2239|2235|2234.7|2239.3|2239|2234.8|2234.5|592
1626955500000|2021-07-22 12:05:00|2235.1|2234.8|2233.7|2233.4|2236|2235.7|2232.1|2231.8|871
1626955800000|2021-07-22 12:10:00|2233.8|2233.5|2234.4|2234.1|2234.5|2234.2|2232|2231.7|527
1626956100000|2021-07-22 12:15:00|2234.5|2234.2|2235.2|2234.9|2235.6|2235.3|2234.2|2233.9|295
1626956400000|2021-07-22 12:20:00|2235|2234.7|2235.4|2235.1|2236|2235.7|2234.4|2234.1|153
1626956700000|2021-07-22 12:25:00|2235.3|2235|2235.4|2235.1|2236.6|2236.3|2234.1|2233.8|272
1626957000000|2021-07-22 12:30:00|2235.5|2235.2|2231.2|2230.9|2235.8|2235.5|2229.9|2229.6|854
1626957300000|2021-07-22 12:35:00|2231.1|2230.8|2224.9|2224.6|2231.1|2230.8|2224.9|2224.6|1264
1626957600000|2021-07-22 12:40:00|2225.1|2224.8|2227.5|2227.2|2228|2227.7|2225.1|2224.8|1134
1626957900000|2021-07-22 12:45:00|2227.6|2227.3|2228.8|2228.5|2228.8|2228.5|2226.1|2225.8|716
1626958200000|2021-07-22 12:50:00|2228.7|2228.4|2222.8|2222.5|2228.7|2228.4|2222.5|2222.2|1067
1626958500000|2021-07-22 12:55:00|2222.9|2222.6|2225.6|2225.3|2225.8|2225.5|2222.1|2221.8|818
1626958800000|2021-07-22 13:00:00|2225.2|2224.9|2227.1|2226.8|2227.6|2227.3|2224.5|2224.2|603
1626959100000|2021-07-22 13:05:00|2227|2226.7|2227|2226.7|2228.7|2228.4|2226.7|2226.4|734
1626959400000|2021-07-22 13:10:00|2226.9|2226.6|2228.1|2227.8|2228.3|2228|2226|2225.7|370
1626959700000|2021-07-22 13:15:00|2228|2227.7|2230.5|2230.2|2230.8|2230.5|2227.9|2227.6|694
1626960000000|2021-07-22 13:20:00|2230.4|2230.1|2230.5|2230.2|2231.2|2230.9|2230|2229.7|584
1626960300000|2021-07-22 13:25:00|2230.4|2230.1|2231.4|2231.1|2231.6|2231.3|2230.1|2229.8|914
1626960600000|2021-07-22 13:30:00|2231.5|2231.2|2222.8|2222.5|2232.3|2232|2220.6|2220.3|5943
1626960900000|2021-07-22 13:35:00|2223|2222.7|2223.8|2223.5|2223.8|2223.5|2217.4|2217.1|4129
1626961200000|2021-07-22 13:40:00|2223.7|2223.4|2224.9|2224.6|2225.8|2225.5|2218.3|2218|3981
1626961500000|2021-07-22 13:45:00|2224.8|2224.5|2211.9|2211.6|2224.9|2224.6|2211.8|2211.5|4857
1626961800000|2021-07-22 13:50:00|2212.1|2211.8|2212.7|2212.4|2215.7|2215.4|2209|2208.7|5063
1626962100000|2021-07-22 13:55:00|2212.9|2212.6|2211.3|2211|2213.5|2213.2|2209.3|2209|2877
1626962400000|2021-07-22 14:00:00|2211.9|2211.6|2209.1|2208.8|2215.3|2215|2208.4|2208.1|3256
1626962700000|2021-07-22 14:05:00|2208.9|2208.6|2211.9|2211.6|2211.9|2211.6|2206.6|2206.3|3140
1626963000000|2021-07-22 14:10:00|2212.1|2211.8|2212.7|2212.4|2215.8|2215.5|2211.2|2210.9|2757
1626963300000|2021-07-22 14:15:00|2212.8|2212.5|2210.1|2209.8|2214.2|2213.9|2208|2207.7|2768
1626963600000|2021-07-22 14:20:00|2210|2209.7|2203.8|2203.5|2210.7|2210.4|2203.3|2203|3268
1626963900000|2021-07-22 14:25:00|2203.5|2203.2|2207|2206.7|2208.2|2207.9|2203.3|2203|2621
1626964200000|2021-07-22 14:30:00|2207.2|2206.9|2207.9|2207.6|2210.2|2209.9|2206.1|2205.8|2391
1626964500000|2021-07-22 14:35:00|2208.1|2207.8|2208.1|2207.8|2209.4|2209.1|2206.1|2205.8|1585
1626964800000|2021-07-22 14:40:00|2208.3|2208|2209.6|2209.3|2212.5|2212.2|2207|2206.7|2303
1626965100000|2021-07-22 14:45:00|2209.5|2209.2|2207|2206.7|2209.5|2209.2|2205.8|2205.5|2107
1626965400000|2021-07-22 14:50:00|2207.2|2206.9|2206.6|2206.3|2207.5|2207.2|2203.6|2203.3|2269
1626965700000|2021-07-22 14:55:00|2206.7|2206.4|2203|2202.7|2207|2206.7|2202.9|2202.6|1975
1626966000000|2021-07-22 15:00:00|2202.9|2202.6|2203.5|2203.2|2204.6|2204.3|2201.8|2201.5|2220
1626966300000|2021-07-22 15:05:00|2203.4|2203.1|2200.3|2200|2203.5|2203.2|2200|2199.7|2382
1626966600000|2021-07-22 15:10:00|2200.1|2199.8|2197.8|2197.5|2200.4|2200.1|2196.9|2196.6|2455
1626966900000|2021-07-22 15:15:00|2197.7|2197.4|2199.7|2199.4|2199.8|2199.5|2195.9|2195.6|2417
1626967200000|2021-07-22 15:20:00|2199.8|2199.5|2198.4|2198.1|2199.9|2199.6|2195.9|2195.6|1646
1626967500000|2021-07-22 15:25:00|2198.3|2198|2199|2198.7|2199.2|2198.9|2195.9|2195.6|2032
1626967800000|2021-07-22 15:30:00|2198.9|2198.6|2199.4|2199.1|2201.4|2201.1|2198.5|2198.2|2102
1626968100000|2021-07-22 15:35:00|2199.3|2199|2202.5|2202.2|2202.8|2202.5|2198.5|2198.2|2146
1626968400000|2021-07-22 15:40:00|2202.4|2202.1|2195.9|2195.6|2202.6|2202.3|2195.5|2195.2|2407
1626968700000|2021-07-22 15:45:00|2196.1|2195.8|2198.6|2198.3|2199.1|2198.8|2195.8|2195.5|1467
1626969000000|2021-07-22 15:50:00|2198.5|2198.2|2199.5|2199.2|2200.1|2199.8|2195|2194.7|2052
1626969300000|2021-07-22 15:55:00|2199.3|2199|2197.6|2197.3|2199.7|2199.4|2197.2|2196.9|1049
1626969600000|2021-07-22 16:00:00|2197.8|2197.5|2194.5|2194.2|2198.4|2198.1|2194.5|2194.2|1558
1626969900000|2021-07-22 16:05:00|2194.4|2194.1|2193|2192.7|2195.5|2195.2|2192.9|2192.6|1901
1626970200000|2021-07-22 16:10:00|2192.9|2192.6|2193|2192.7|2194.2|2193.9|2191.6|2191.3|2179
1626970500000|2021-07-22 16:15:00|2193.1|2192.8|2192.9|2192.6|2193.9|2193.6|2191.8|2191.5|1472
1626970800000|2021-07-22 16:20:00|2192.8|2192.5|2193.7|2193.4|2195.3|2195|2192.2|2191.9|1240
1626971100000|2021-07-22 16:25:00|2193.8|2193.5|2199.6|2199.3|2200.1|2199.8|2193.4|2193.1|1600
1626971400000|2021-07-22 16:30:00|2199.1|2198.8|2200.9|2200.6|2200.9|2200.6|2198.9|2198.6|1580
1626971700000|2021-07-22 16:35:00|2201.1|2200.8|2203.7|2203.4|2204.3|2204|2200.5|2200.2|1708
1626972000000|2021-07-22 16:40:00|2203.3|2203|2203.2|2202.9|2204.1|2203.8|2202.1|2201.8|1494
1626972300000|2021-07-22 16:45:00|2203.1|2202.8|2200.8|2200.5|2203.2|2202.9|2200.8|2200.5|1114
1626972600000|2021-07-22 16:50:00|2200.9|2200.6|2202.7|2202.4|2203.2|2202.9|2200.9|2200.6|1723
1626972900000|2021-07-22 16:55:00|2202.8|2202.5|2203.2|2202.9|2203.6|2203.3|2201.1|2200.8|946
1626973200000|2021-07-22 17:00:00|2203.3|2203|2205.1|2204.8|2205.3|2205|2202.2|2201.9|1649
1626973500000|2021-07-22 17:05:00|2205|2204.7|2207.5|2207.2|2207.7|2207.4|2204.8|2204.5|1371
1626973800000|2021-07-22 17:10:00|2207.4|2207.1|2208.5|2208.2|2209.2|2208.9|2206.7|2206.4|1514
1626974100000|2021-07-22 17:15:00|2208.3|2208|2206.1|2205.8|2208.4|2208.1|2206.1|2205.8|1305
1626974400000|2021-07-22 17:20:00|2206|2205.7|2206.9|2206.6|2207.5|2207.2|2205.8|2205.5|799
1626974700000|2021-07-22 17:25:00|2207|2206.7|2207.2|2206.9|2207.5|2207.2|2204.8|2204.5|1300
1626975000000|2021-07-22 17:30:00|2207.1|2206.8|2206.4|2206.1|2207.5|2207.2|2204.9|2204.6|1141
1626975300000|2021-07-22 17:35:00|2206.5|2206.2|2205.2|2204.9|2206.5|2206.2|2205.1|2204.8|829
1626975600000|2021-07-22 17:40:00|2205.1|2204.8|2203.7|2203.4|2205.5|2205.2|2203.1|2202.8|1148
1626975900000|2021-07-22 17:45:00|2203.6|2203.3|2204.7|2204.4|2205|2204.7|2203|2202.7|1061
1626976200000|2021-07-22 17:50:00|2204.6|2204.3|2207.6|2207.3|2208.1|2207.8|2204|2203.7|1512
1626976500000|2021-07-22 17:55:00|2207.5|2207.2|2208.6|2208.3|2208.8|2208.5|2206.6|2206.3|1218
1626976800000|2021-07-22 18:00:00|2208.5|2208.2|2206.8|2206.5|2209|2208.7|2206|2205.7|985
1626977100000|2021-07-22 18:05:00|2206.9|2206.6|2206.5|2206.2|2208.3|2208|2206|2205.7|1248
1626977400000|2021-07-22 18:10:00|2206.7|2206.4|2210.2|2209.9|2210.3|2210|2206.5|2206.2|1568
1626977700000|2021-07-22 18:15:00|2210.1|2209.8|2209.5|2209.2|2211.1|2210.8|2209.4|2209.1|1130
1626978000000|2021-07-22 18:20:00|2209.6|2209.3|2209.1|2208.8|2210.2|2209.9|2208.4|2208.1|901
1626978300000|2021-07-22 18:25:00|2208.9|2208.6|2208.9|2208.6|2209.1|2208.8|2207.5|2207.2|857
1626978600000|2021-07-22 18:30:00|2208.8|2208.5|2208.4|2208.1|2209|2208.7|2207.7|2207.4|708
1626978900000|2021-07-22 18:35:00|2208.5|2208.2|2208.2|2207.9|2208.6|2208.3|2207.4|2207.1|739
1626979200000|2021-07-22 18:40:00|2208.3|2208|2205.3|2205|2208.6|2208.3|2204.8|2204.5|1224
1626979500000|2021-07-22 18:45:00|2205.2|2204.9|2208.2|2207.9|2209.3|2209|2204.3|2204|1386
1626979800000|2021-07-22 18:50:00|2208.1|2207.8|2209.2|2208.9|2209.2|2208.9|2207.2|2206.9|661
1626980100000|2021-07-22 18:55:00|2209.1|2208.8|2211.4|2211.1|2211.6|2211.3|2209.1|2208.8|997
1626980400000|2021-07-22 19:00:00|2211.3|2211|2210.9|2210.6|2211.8|2211.5|2210.3|2210|850
1626980700000|2021-07-22 19:05:00|2210.8|2210.5|2209.7|2209.4|2210.9|2210.6|2208.3|2208|994
1626981000000|2021-07-22 19:10:00|2209.6|2209.3|2207.3|2207|2209.6|2209.3|2207.1|2206.8|1138
1626981300000|2021-07-22 19:15:00|2207.2|2206.9|2208.2|2207.9|2208.2|2207.9|2206|2205.7|924
1626981600000|2021-07-22 19:20:00|2207.8|2207.5|2206.4|2206.1|2208.1|2207.8|2206.4|2206.1|717
1626981900000|2021-07-22 19:25:00|2206.3|2206|2205.2|2204.9|2207.2|2206.9|2205.1|2204.8|829
1626982200000|2021-07-22 19:30:00|2205.1|2204.8|2201.8|2201.5|2205.3|2205|2200.9|2200.6|2955
1626982500000|2021-07-22 19:35:00|2202|2201.7|2199.3|2199|2202.3|2202|2198.8|2198.5|1618
1626982800000|2021-07-22 19:40:00|2199.2|2198.9|2197|2196.7|2199.8|2199.5|2196.2|2195.9|2839
1626983100000|2021-07-22 19:45:00|2197.4|2197.1|2200.3|2200|2200.5|2200.2|2196.8|2196.5|2229
1626983400000|2021-07-22 19:50:00|2200.8|2200.5|2199.8|2199.5|2200.8|2200.5|2198.5|2198.2|2270
1626983700000|2021-07-22 19:55:00|2200|2199.7|2200.1|2199.8|2200.7|2200.4|2198.7|2198.4|8428
1626984000000|2021-07-22 20:00:00|2200.2|2199.9|2202.2|2201.9|2202.2|2201.9|2199.6|2199.3|2772
1626984300000|2021-07-22 20:05:00|2202.3|2202|2202.9|2202.6|2203.9|2203.6|2202.3|2202|970
1626984600000|2021-07-22 20:10:00|2203|2202.7|2203.4|2203.1|2203.9|2203.6|2202.3|2202|1120
1626984900000|2021-07-22 20:15:00|2203.3|2203|2203.6|2203.3|2204.1|2203.8|2202.9|2202.6|521
1626985200000|2021-07-22 20:20:00|2203.7|2203.4|2204.5|2204.2|2204.5|2204.2|2203.3|2203|207
1626985500000|2021-07-22 20:25:00|2204.6|2204.3|2204.9|2204.6|2205.4|2205.1|2204.2|2203.9|335
1626985800000|2021-07-22 20:30:00|2205|2204.7|2205.3|2205|2205.9|2205.6|2205|2204.7|217
1626986100000|2021-07-22 20:35:00|2205.2|2204.9|2205.2|2204.9|2205.3|2205|2204.7|2204.4|91
1626986400000|2021-07-22 20:40:00|2205.3|2205|2206.5|2206.2|2206.7|2206.4|2205.3|2205|187
1626986700000|2021-07-22 20:45:00|2206.6|2206.3|2207|2206.7|2208.1|2207.8|2206.4|2206.1|375
1626987000000|2021-07-22 20:50:00|2206.9|2206.6|2208.2|2207.9|2208.2|2207.9|2206.7|2206.4|168
1626987300000|2021-07-22 20:55:00|2208.1|2207.8|2208.4|2207.6|2208.4|2208.1|2207.7|2207.4|186
1626987600000|2021-07-22 21:00:00|2208.3|2207.5|2208.2|2207.4|2208.4|2207.6|2208.2|2207.4|0
1626987900000|2021-07-22 21:05:00|2208.1|2207.3|2208.3|2207.5|2208.3|2207.5|2208.1|2207.3|0
1626988200000|2021-07-22 21:10:00|2208.4|2207.6|2208.8|2208|2209.1|2208.3|2208.3|2207.5|0
1626988500000|2021-07-22 21:15:00|2208.9|2208.1|2208.9|2208.1|2209|2208.2|2208.8|2208|0
1626988800000|2021-07-22 21:20:00|2209|2208.2|2208.9|2208.1|2209.1|2208.3|2208.8|2208|0
1626989100000|2021-07-22 21:25:00|2209|2208.2|2209.1|2208.3|2209.1|2208.3|2208.9|2208.1|0
1626989400000|2021-07-22 21:30:00|2208.9|2208.1|2208.8|2208|2208.9|2208.1|2208.7|2207.9|0
1626989700000|2021-07-22 21:35:00|2208.7|2207.9|2208.6|2207.8|2208.7|2207.9|2208.6|2207.8|0
1626990000000|2021-07-22 21:40:00|2208.5|2207.7|2208.6|2207.8|2208.6|2207.8|2208.5|2207.7|0
1626990300000|2021-07-22 21:45:00|2208.5|2207.7|2208.4|2207.6|2208.5|2207.7|2208.4|2207.6|0
1626990600000|2021-07-22 21:50:00|2208.3|2207.5|2208.2|2207.4|2208.3|2207.5|2208.2|2207.4|0
1626990900000|2021-07-22 21:55:00|2208.3|2207.5|2208.4|2207.6|2208.4|2207.6|2208.3|2207.5|0
1626991200000|2021-07-22 22:00:00|2208.5|2207.7|2208.4|2208.1|2208.7|2208.1|2207.3|2207|99
1626991500000|2021-07-22 22:05:00|2208.3|2208|2207.9|2207.6|2208.3|2208|2207.8|2207.5|71
1626991800000|2021-07-22 22:10:00|2208|2207.7|2208.3|2208|2208.4|2208.1|2207.6|2207.3|111
1626992100000|2021-07-22 22:15:00|2208.4|2208.1|2208.6|2208.3|2209.1|2208.8|2208.4|2208.1|149
1626992400000|2021-07-22 22:20:00|2208.7|2208.4|2208.4|2208.1|2208.9|2208.6|2208.4|2208.1|52
1626992700000|2021-07-22 22:25:00|2208.3|2208|2207.4|2207.1|2208.4|2208.1|2207.3|2207|97
1626993000000|2021-07-22 22:30:00|2207.5|2207.2|2207.3|2207|2207.7|2207.4|2206.6|2206.3|59
1626993300000|2021-07-22 22:35:00|2207.4|2207.1|2207.8|2207.5|2208.5|2208.2|2207.2|2206.9|80
1626993600000|2021-07-22 22:40:00|2207.7|2207.4|2207.8|2207.5|2208.1|2207.8|2207.6|2207.3|30
1626993900000|2021-07-22 22:45:00|2207.7|2207.4|2208|2207.7|2208.2|2207.9|2207.7|2207.4|46
1626994200000|2021-07-22 22:50:00|2208.1|2207.8|2208.2|2207.9|2208.3|2208|2207.8|2207.5|11
1626994500000|2021-07-22 22:55:00|2208.1|2207.8|2208.1|2207.8|2208.5|2208.2|2208.1|2207.8|39
1626994800000|2021-07-22 23:00:00|2208.2|2207.9|2208.4|2208.1|2208.4|2208.1|2207.9|2207.6|39
1626995100000|2021-07-22 23:05:00|2208.3|2208|2208.7|2208.4|2208.9|2208.6|2208.3|2208|44
1626995400000|2021-07-22 23:10:00|2208.6|2208.3|2208.4|2208.1|2208.7|2208.4|2208.3|2208|86
1626995700000|2021-07-22 23:15:00|2208.5|2208.2|2208|2207.7|2208.7|2208.4|2208|2207.7|41
1626996000000|2021-07-22 23:20:00|2208.1|2207.8|2207.9|2207.6|2208.1|2207.8|2207.5|2207.2|22
1626996300000|2021-07-22 23:25:00|2207.8|2207.5|2208.1|2207.8|2208.2|2207.9|2207.7|2207.4|23
1626996600000|2021-07-22 23:30:00|2208|2207.7|2207.3|2207|2208.1|2207.8|2207.3|2207|65
1626996900000|2021-07-22 23:35:00|2207.2|2206.9|2207.5|2207.2|2207.7|2207.4|2207.2|2206.9|15
1626997200000|2021-07-22 23:40:00|2207.6|2207.3|2207.2|2206.9|2207.7|2207.4|2207.1|2206.8|14
1626997500000|2021-07-22 23:45:00|2207.3|2207|2207.6|2207.3|2207.8|2207.5|2207.2|2206.9|37
1626997800000|2021-07-22 23:50:00|2207.5|2207.2|2207.3|2207|2207.6|2207.3|2207.1|2206.8|30
1626998100000|2021-07-22 23:55:00|2207.1|2206.8|2206|2205.7|2207.4|2207.1|2205.9|2205.6|108
1626998400000|2021-07-23 00:00:00|2206.1|2205.8|2204.8|2204.5|2206.2|2205.9|2204.8|2204.5|100
1626998700000|2021-07-23 00:05:00|2204.7|2204.4|2206|2205.7|2206.5|2206.2|2204.7|2204.4|44
1626999000000|2021-07-23 00:10:00|2206.1|2205.8|2206.6|2206.3|2206.7|2206.4|2205.9|2205.6|16
1626999300000|2021-07-23 00:15:00|2206.7|2206.4|2207|2206.7|2207.6|2207.3|2206.3|2206|68
1626999600000|2021-07-23 00:20:00|2206.9|2206.6|2207.4|2207.1|2207.7|2207.4|2206.9|2206.6|11
1626999900000|2021-07-23 00:25:00|2207.5|2207.2|2208.2|2207.9|2208.2|2207.9|2207.4|2207.1|35
1627000200000|2021-07-23 00:30:00|2208.1|2207.8|2209.6|2209.3|2209.6|2209.3|2207.8|2207.5|61
1627000500000|2021-07-23 00:35:00|2209.7|2209.4|2210.2|2209.9|2210.6|2210.3|2209.5|2209.2|104
1627000800000|2021-07-23 00:40:00|2210.1|2209.8|2210.4|2210.1|2210.8|2210.5|2209.7|2209.4|69
1627001100000|2021-07-23 00:45:00|2210.5|2210.2|2211.1|2210.8|2211.2|2210.9|2210.3|2210|110
1627001400000|2021-07-23 00:50:00|2211|2210.7|2211.6|2211.3|2211.6|2211.3|2211|2210.7|129
1627001700000|2021-07-23 00:55:00|2211.7|2211.4|2211.5|2211.2|2212.2|2211.9|2211.2|2210.9|98
1627002000000|2021-07-23 01:00:00|2211.6|2211.3|2211.2|2210.9|2212.2|2211.9|2210.9|2210.6|88
1627002300000|2021-07-23 01:05:00|2211.3|2211|2211.8|2211.5|2211.9|2211.6|2211.1|2210.8|55
1627002600000|2021-07-23 01:10:00|2211.7|2211.4|2210.9|2210.6|2211.9|2211.6|2210.8|2210.5|87
1627002900000|2021-07-23 01:15:00|2210.8|2210.5|2212|2211.7|2212.1|2211.8|2210.7|2210.4|63
1627003200000|2021-07-23 01:20:00|2212.1|2211.8|2211.7|2211.4|2212.1|2211.8|2211.1|2210.8|84
1627003500000|2021-07-23 01:25:00|2211.8|2211.5|2212.6|2212.3|2212.6|2212.3|2211.7|2211.4|54
1627003800000|2021-07-23 01:30:00|2212.7|2212.4|2212.6|2212.3|2212.7|2212.4|2212.1|2211.8|100
1627004100000|2021-07-23 01:35:00|2212.5|2212.2|2212.3|2212|2213.9|2213.6|2212.1|2211.8|131
1627004400000|2021-07-23 01:40:00|2212.2|2211.9|2212|2211.7|2212.3|2212|2211.1|2210.8|90
1627004700000|2021-07-23 01:45:00|2211.9|2211.6|2212.4|2212.1|2212.4|2212.1|2211.5|2211.2|34
1627005000000|2021-07-23 01:50:00|2212.5|2212.2|2212.4|2212.1|2213.2|2212.9|2212.4|2212.1|94
1627005300000|2021-07-23 01:55:00|2212.3|2212|2212.1|2211.8|2212.6|2212.3|2212|2211.7|102
1627005600000|2021-07-23 02:00:00|2212|2211.7|2213|2212.7|2213.4|2213.1|2211.7|2211.4|61
1627005900000|2021-07-23 02:05:00|2212.9|2212.6|2212.5|2212.2|2213.3|2213|2212.5|2212.2|32
1627006200000|2021-07-23 02:10:00|2212.4|2212.1|2212.5|2212.2|2212.9|2212.6|2212.1|2211.8|56
1627006500000|2021-07-23 02:15:00|2212.4|2212.1|2212.6|2212.3|2212.7|2212.4|2212.1|2211.8|26
1627006800000|2021-07-23 02:20:00|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2211.9|2211.6|35
1627007100000|2021-07-23 02:25:00|2212.3|2212|2211.8|2211.5|2212.4|2212.1|2211.7|2211.4|43
1627007400000|2021-07-23 02:30:00|2211.7|2211.4|2212|2211.7|2212.5|2212.2|2211.7|2211.4|25
1627007700000|2021-07-23 02:35:00|2211.9|2211.6|2212|2211.7|2212.2|2211.9|2211.7|2211.4|16
1627008000000|2021-07-23 02:40:00|2212.1|2211.8|2211.5|2211.2|2212.1|2211.8|2210.6|2210.3|95
1627008300000|2021-07-23 02:45:00|2211.4|2211.1|2211.4|2211.1|2211.5|2211.2|2211|2210.7|16
1627008600000|2021-07-23 02:50:00|2211.3|2211|2212|2211.7|2212.1|2211.8|2211.3|2211|22
1627008900000|2021-07-23 02:55:00|2212.2|2211.9|2212|2211.7|2212.4|2212.1|2211.9|2211.6|28
1627009200000|2021-07-23 03:00:00|2211.9|2211.6|2213|2212.7|2213|2212.7|2211.8|2211.5|50
1627009500000|2021-07-23 03:05:00|2212.9|2212.6|2212.3|2212|2213|2212.7|2212.3|2212|22
1627009800000|2021-07-23 03:10:00|2212.4|2212.1|2211.5|2211.2|2212.4|2212.1|2211.4|2211.1|17
1627010100000|2021-07-23 03:15:00|2211.6|2211.3|2211.9|2211.6|2212.2|2211.9|2211.6|2211.3|18
1627010400000|2021-07-23 03:20:00|2212|2211.7|2211.8|2211.5|2212.2|2211.9|2211.6|2211.3|8
1627010700000|2021-07-23 03:25:00|2211.7|2211.4|2211.8|2211.5|2211.9|2211.6|2211.4|2211.1|10
1627011000000|2021-07-23 03:30:00|2211.7|2211.4|2212|2211.7|2212.3|2212|2211.5|2211.2|6
1627011300000|2021-07-23 03:35:00|2212.1|2211.8|2212|2211.7|2212.3|2212|2211.6|2211.3|28
1627011600000|2021-07-23 03:40:00|2211.9|2211.6|2211.7|2211.4|2211.9|2211.6|2211.5|2211.2|9
1627011900000|2021-07-23 03:45:00|2211.5|2211.2|2211.8|2211.5|2211.8|2211.5|2211.3|2211|18
1627012200000|2021-07-23 03:50:00|2211.7|2211.4|2211.2|2210.9|2211.8|2211.5|2211.2|2210.9|8
1627012500000|2021-07-23 03:55:00|2211.3|2211|2211.5|2211.2|2211.5|2211.2|2211|2210.7|36
1627012800000|2021-07-23 04:00:00|2211.2|2210.9|2211.3|2211|2211.5|2211.2|2210.9|2210.6|27
1627013100000|2021-07-23 04:05:00|2211.4|2211.1|2210.8|2210.5|2211.6|2211.3|2210.8|2210.5|13
1627013400000|2021-07-23 04:10:00|2210.9|2210.6|2210.5|2210.2|2211.1|2210.8|2210.5|2210.2|28
1627013700000|2021-07-23 04:15:00|2210.4|2210.1|2210.3|2210|2210.5|2210.2|2209.3|2209|85
1627014000000|2021-07-23 04:20:00|2210.4|2210.1|2211.1|2210.8|2211.2|2210.9|2210.4|2210.1|24
1627014300000|2021-07-23 04:25:00|2211|2210.7|2211.3|2211|2211.6|2211.3|2211|2210.7|19
1627014600000|2021-07-23 04:30:00|2211.2|2210.9|2211.6|2211.3|2211.8|2211.5|2211|2210.7|36
1627014900000|2021-07-23 04:35:00|2211.7|2211.4|2211.5|2211.2|2211.8|2211.5|2211.5|2211.2|24
1627015200000|2021-07-23 04:40:00|2211.4|2211.1|2211.3|2211|2211.6|2211.3|2211.3|2211|13
1627015500000|2021-07-23 04:45:00|2211.4|2211.1|2211.5|2211.2|2211.8|2211.5|2211.3|2211|9
1627015800000|2021-07-23 04:50:00|2211.6|2211.3|2211.7|2211.4|2211.7|2211.4|2211.3|2211|3
1627016100000|2021-07-23 04:55:00|2211.8|2211.5|2211.6|2211.3|2212|2211.7|2211.5|2211.2|26
1627016400000|2021-07-23 05:00:00|2211.7|2211.4|2210.5|2210.2|2211.8|2211.5|2210.4|2210.1|35
1627016700000|2021-07-23 05:05:00|2210.4|2210.1|2211.1|2210.8|2211.1|2210.8|2210.1|2209.8|9
1627017000000|2021-07-23 05:10:00|2210.9|2210.6|2211.6|2211.3|2211.9|2211.6|2210.9|2210.6|10
1627017300000|2021-07-23 05:15:00|2211.5|2211.2|2211.7|2211.4|2212.4|2212.1|2211.4|2211.1|58
1627017600000|2021-07-23 05:20:00|2211.8|2211.5|2212.2|2211.9|2212.4|2212.1|2211.8|2211.5|42
1627017900000|2021-07-23 05:25:00|2212.3|2212|2212|2211.7|2212.5|2212.2|2211.7|2211.4|16
1627018200000|2021-07-23 05:30:00|2211.9|2211.6|2211.8|2211.5|2212.2|2211.9|2211.6|2211.3|25
1627018500000|2021-07-23 05:35:00|2211.9|2211.6|2211.9|2211.6|2212.1|2211.8|2211.8|2211.5|22
1627018800000|2021-07-23 05:40:00|2212|2211.7|2211.9|2211.6|2212.3|2212|2211.5|2211.2|30
1627019100000|2021-07-23 05:45:00|2212|2211.7|2211.5|2211.2|2212|2211.7|2211.5|2211.2|26
1627019400000|2021-07-23 05:50:00|2211.6|2211.3|2211.2|2210.9|2211.6|2211.3|2211.2|2210.9|17
1627019700000|2021-07-23 05:55:00|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211.3|2211|23
1627020000000|2021-07-23 06:00:00|2211.6|2211.3|2212.4|2212.1|2212.6|2212.3|2210.9|2210.6|98
1627020300000|2021-07-23 06:05:00|2212.5|2212.2|2212.6|2212.3|2213|2212.7|2212.1|2211.8|74
1627020600000|2021-07-23 06:10:00|2212.5|2212.2|2212.9|2212.6|2213.2|2212.9|2212|2211.7|41
1627020900000|2021-07-23 06:15:00|2212.8|2212.5|2214.5|2214.2|2214.5|2214.2|2212.5|2212.2|77
1627021200000|2021-07-23 06:20:00|2214.4|2214.1|2213.9|2213.6|2214.7|2214.4|2213.9|2213.6|59
1627021500000|2021-07-23 06:25:00|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2213.7|2213.4|27
1627021800000|2021-07-23 06:30:00|2214.2|2213.9|2214.5|2214.2|2214.6|2214.3|2213.6|2213.3|31
1627022100000|2021-07-23 06:35:00|2214.6|2214.3|2214.3|2214|2214.7|2214.4|2213.8|2213.5|17
1627022400000|2021-07-23 06:40:00|2214.4|2214.1|2214.7|2214.4|2214.8|2214.5|2214.4|2214.1|28
1627022700000|2021-07-23 06:45:00|2214.8|2214.5|2214.3|2214|2215|2214.7|2214.1|2213.8|73
1627023000000|2021-07-23 06:50:00|2214.2|2213.9|2214.3|2214|2214.6|2214.3|2213.8|2213.5|59
1627023300000|2021-07-23 06:55:00|2214.2|2213.9|2214.5|2214.2|2215|2214.7|2213.6|2213.3|65
1627023600000|2021-07-23 07:00:00|2214.6|2214.3|2214.2|2213.9|2215.1|2214.8|2212.9|2212.6|267
1627023900000|2021-07-23 07:05:00|2214.1|2213.8|2215|2214.7|2215.1|2214.8|2214|2213.7|126
1627024200000|2021-07-23 07:10:00|2215.1|2214.8|2213.9|2213.6|2215.6|2215.3|2213.5|2213.2|186
1627024500000|2021-07-23 07:15:00|2213.6|2213.3|2212.7|2212.4|2213.9|2213.6|2212.2|2211.9|73
1627024800000|2021-07-23 07:20:00|2212.8|2212.5|2213.9|2213.6|2213.9|2213.6|2211.6|2211.3|171
1627025100000|2021-07-23 07:25:00|2213.7|2213.4|2213.7|2213.4|2214.3|2214|2213.2|2212.9|60
1627025400000|2021-07-23 07:30:00|2214.7|2214.4|2213.3|2213|2214.9|2214.6|2212.8|2212.5|140
1627025700000|2021-07-23 07:35:00|2213.2|2212.9|2212.9|2212.6|2213.7|2213.4|2212.4|2212.1|54
1627026000000|2021-07-23 07:40:00|2212.8|2212.5|2211.3|2211|2213|2212.7|2211.1|2210.8|159
1627026300000|2021-07-23 07:45:00|2211.4|2211.1|2212|2211.7|2212.5|2212.2|2211.4|2211.1|72
1627026600000|2021-07-23 07:50:00|2211.9|2211.6|2212.9|2212.6|2213.2|2212.9|2211.7|2211.4|70
1627026900000|2021-07-23 07:55:00|2213|2212.7|2213|2212.7|2213.3|2213|2212.7|2212.4|28
1627027200000|2021-07-23 08:00:00|2213.1|2212.8|2213|2212.7|2213.6|2213.3|2212.6|2212.3|57
1627027500000|2021-07-23 08:05:00|2213.1|2212.8|2213.5|2213.2|2213.7|2213.4|2212.3|2212|41
1627027800000|2021-07-23 08:10:00|2213.6|2213.3|2212.7|2212.4|2213.7|2213.4|2212.6|2212.3|50
1627028100000|2021-07-23 08:15:00|2212.6|2212.3|2213|2212.7|2213.2|2212.9|2212.4|2212.1|57
1627028400000|2021-07-23 08:20:00|2213.1|2212.8|2212.7|2212.4|2213.1|2212.8|2212.3|2212|53
1627028700000|2021-07-23 08:25:00|2212.6|2212.3|2212.2|2211.9|2212.8|2212.5|2211.7|2211.4|75
1627029000000|2021-07-23 08:30:00|2212.1|2211.8|2212.6|2212.3|2213|2212.7|2212|2211.7|51
1627029300000|2021-07-23 08:35:00|2212.7|2212.4|2214.6|2214.3|2214.7|2214.4|2212.4|2212.1|82
1627029600000|2021-07-23 08:40:00|2214.5|2214.2|2214.3|2214|2214.6|2214.3|2213.8|2213.5|92
1627029900000|2021-07-23 08:45:00|2214.4|2214.1|2214|2213.7|2214.8|2214.5|2213.8|2213.5|57
1627030200000|2021-07-23 08:50:00|2213.9|2213.6|2213.7|2213.4|2214.2|2213.9|2213.4|2213.1|31
1627030500000|2021-07-23 08:55:00|2213.6|2213.3|2213.1|2212.8|2213.8|2213.5|2212.7|2212.4|31
1627030800000|2021-07-23 09:00:00|2213.2|2212.9|2213.9|2213.6|2213.9|2213.6|2213|2212.7|38
1627031100000|2021-07-23 09:05:00|2214|2213.7|2214.8|2214.5|2214.9|2214.6|2213.9|2213.6|98
1627031400000|2021-07-23 09:10:00|2214.7|2214.4|2215.6|2215.3|2215.6|2215.3|2214.7|2214.4|107
1627031700000|2021-07-23 09:15:00|2215.7|2215.4|2216.8|2216.5|2217.4|2217.1|2215.6|2215.3|377
1627032000000|2021-07-23 09:20:00|2216.7|2216.4|2216.6|2216.3|2217.1|2216.8|2216.5|2216.2|78
1627032300000|2021-07-23 09:25:00|2216.7|2216.4|2215.6|2215.3|2217.1|2216.8|2215.3|2215|101
1627032600000|2021-07-23 09:30:00|2215.7|2215.4|2215.3|2215|2216|2215.7|2215|2214.7|51
1627032900000|2021-07-23 09:35:00|2215.4|2215.1|2216.2|2215.9|2216.6|2216.3|2215.4|2215.1|61
1627033200000|2021-07-23 09:40:00|2216.1|2215.8|2216.4|2216.1|2216.5|2216.2|2216|2215.7|54
1627033500000|2021-07-23 09:45:00|2216.5|2216.2|2217.4|2217.1|2217.5|2217.2|2216.2|2215.9|69
1627033800000|2021-07-23 09:50:00|2217.3|2217|2217|2216.7|2218.3|2218|2216.5|2216.2|100
1627034100000|2021-07-23 09:55:00|2217.1|2216.8|2215.9|2215.6|2217.1|2216.8|2215.7|2215.4|82
1627034400000|2021-07-23 10:00:00|2215.6|2215.3|2215.4|2215.1|2216.2|2215.9|2215|2214.7|102
1627034700000|2021-07-23 10:05:00|2215.5|2215.2|2215.6|2215.3|2216|2215.7|2215|2214.7|48
1627035000000|2021-07-23 10:10:00|2215.7|2215.4|2215.9|2215.6|2216.1|2215.8|2215.6|2215.3|45
1627035300000|2021-07-23 10:15:00|2215.8|2215.5|2214.9|2214.6|2216.3|2216|2214.9|2214.6|120
1627035600000|2021-07-23 10:20:00|2215|2214.7|2215.8|2215.5|2215.8|2215.5|2214.9|2214.6|141
1627035900000|2021-07-23 10:25:00|2215.7|2215.4|2214.6|2214.3|2216|2215.7|2214.5|2214.2|122
1627036200000|2021-07-23 10:30:00|2214.7|2214.4|2215.6|2215.3|2215.8|2215.5|2214.7|2214.4|48
1627036500000|2021-07-23 10:35:00|2215.5|2215.2|2215.4|2215.1|2216|2215.7|2215.1|2214.8|51
1627036800000|2021-07-23 10:40:00|2215.3|2215|2215.2|2214.9|2215.7|2215.4|2214.4|2214.1|139
1627037100000|2021-07-23 10:45:00|2215.1|2214.8|2215.3|2215|2215.7|2215.4|2214.6|2214.3|78
1627037400000|2021-07-23 10:50:00|2215.4|2215.1|2214.7|2214.4|2215.5|2215.2|2214.3|2214|95
1627037700000|2021-07-23 10:55:00|2214.8|2214.5|2216.1|2215.8|2216.2|2215.9|2214.8|2214.5|80
1627038000000|2021-07-23 11:00:00|2216|2215.7|2216|2215.7|2216.3|2216|2214.6|2214.3|219
1627038300000|2021-07-23 11:05:00|2215.9|2215.6|2216.4|2216.1|2216.8|2216.5|2215.1|2214.8|233
1627038600000|2021-07-23 11:10:00|2216.3|2216|2215.8|2215.5|2216.4|2216.1|2215.1|2214.8|155
1627038900000|2021-07-23 11:15:00|2215.9|2215.6|2216.6|2216.3|2216.7|2216.4|2215.5|2215.2|75
1627039200000|2021-07-23 11:20:00|2216.7|2216.4|2215.2|2214.9|2216.7|2216.4|2214.8|2214.5|97
1627039500000|2021-07-23 11:25:00|2215.1|2214.8|2213.7|2213.4|2215.2|2214.9|2213.6|2213.3|110
1627039800000|2021-07-23 11:30:00|2213.8|2213.5|2213.7|2213.4|2214.4|2214.1|2213.3|2213|153
1627040100000|2021-07-23 11:35:00|2213.6|2213.3|2215.3|2215|2215.3|2215|2213.4|2213.1|128
1627040400000|2021-07-23 11:40:00|2215.2|2214.9|2215.4|2215.1|2216.2|2215.9|2214.9|2214.6|117
1627040700000|2021-07-23 11:45:00|2215.5|2215.2|2215.6|2215.3|2215.8|2215.5|2214.8|2214.5|163
1627041000000|2021-07-23 11:50:00|2215.5|2215.2|2216.6|2216.3|2216.8|2216.5|2215.5|2215.2|147
1627041300000|2021-07-23 11:55:00|2216.5|2216.2|2216.7|2216.4|2216.7|2216.4|2216.1|2215.8|78
1627041600000|2021-07-23 12:00:00|2216.8|2216.5|2218.2|2217.9|2218.4|2218.1|2216.5|2216.2|312
1627041900000|2021-07-23 12:05:00|2218.1|2217.8|2218.2|2217.9|2218.9|2218.6|2217.6|2217.3|189
1627042200000|2021-07-23 12:10:00|2218.1|2217.8|2218.8|2218.5|2218.9|2218.6|2217.3|2217|265
1627042500000|2021-07-23 12:15:00|2218.9|2218.6|2217.9|2217.6|2218.9|2218.6|2217.5|2217.2|138
1627042800000|2021-07-23 12:20:00|2217.8|2217.5|2217.7|2217.4|2218.5|2218.2|2217.4|2217.1|184
1627043100000|2021-07-23 12:25:00|2217.8|2217.5|2218|2217.7|2218.2|2217.9|2217.2|2216.9|186
1627043400000|2021-07-23 12:30:00|2218.1|2217.8|2215.9|2215.6|2218.2|2217.9|2215.7|2215.4|292
1627043700000|2021-07-23 12:35:00|2215.7|2215.4|2216.2|2215.9|2216.3|2216|2215.3|2215|224
1627044000000|2021-07-23 12:40:00|2216.1|2215.8|2215.7|2215.4|2216.1|2215.8|2214.8|2214.5|345
1627044300000|2021-07-23 12:45:00|2215.6|2215.3|2215.4|2215.1|2216.2|2215.9|2215.3|2215|337
1627044600000|2021-07-23 12:50:00|2215.5|2215.2|2214|2213.7|2216|2215.7|2214|2213.7|361
1627044900000|2021-07-23 12:55:00|2214.1|2213.8|2214.1|2213.8|2214.8|2214.5|2213.5|2213.2|250
1627045200000|2021-07-23 13:00:00|2214|2213.7|2211.6|2211.3|2214.4|2214.1|2211|2210.7|827
1627045500000|2021-07-23 13:05:00|2211.7|2211.4|2211.3|2211|2212.5|2212.2|2211.2|2210.9|233
1627045800000|2021-07-23 13:10:00|2211.4|2211.1|2212.3|2212|2212.8|2212.5|2211.4|2211.1|249
1627046100000|2021-07-23 13:15:00|2212.2|2211.9|2212.8|2212.5|2213.7|2213.4|2212.1|2211.8|273
1627046400000|2021-07-23 13:20:00|2212.7|2212.4|2213.6|2213.3|2213.9|2213.6|2212.7|2212.4|312
1627046700000|2021-07-23 13:25:00|2213.7|2213.4|2213.9|2213.6|2214.6|2214.3|2212.7|2212.4|441
1627047000000|2021-07-23 13:30:00|2213.8|2213.5|2207|2206.7|2214.6|2214.3|2205|2204.7|5492
1627047300000|2021-07-23 13:35:00|2206.9|2206.6|2201.6|2201.3|2207.8|2207.5|2201.4|2201.1|5342
1627047600000|2021-07-23 13:40:00|2201.3|2201|2210.6|2210.3|2211.1|2210.8|2201.3|2201|4641
1627047900000|2021-07-23 13:45:00|2210.9|2210.6|2203.5|2203.2|2211.1|2210.8|2203.4|2203.1|3310
1627048200000|2021-07-23 13:50:00|2203.3|2203|2193.3|2193|2203.3|2203|2191.9|2191.6|5240
1627048500000|2021-07-23 13:55:00|2193.5|2193.2|2193.2|2192.9|2194.8|2194.5|2191.6|2191.3|3123
1627048800000|2021-07-23 14:00:00|2193.1|2192.8|2190.4|2190.1|2194.6|2194.3|2189|2188.7|3885
1627049100000|2021-07-23 14:05:00|2190.5|2190.2|2189.5|2189.2|2190.8|2190.5|2187.7|2187.4|2953
1627049400000|2021-07-23 14:10:00|2189.3|2189|2185.3|2185|2190.5|2190.2|2184.4|2184.1|2999
1627049700000|2021-07-23 14:15:00|2185.2|2184.9|2190.5|2190.2|2193.1|2192.8|2185.2|2184.9|3360
1627050000000|2021-07-23 14:20:00|2190.4|2190.1|2193.3|2193|2193.4|2193.1|2188.4|2188.1|1891
1627050300000|2021-07-23 14:25:00|2193.2|2192.9|2198.2|2197.9|2198.5|2198.2|2193.1|2192.8|2543
1627050600000|2021-07-23 14:30:00|2198.4|2198.1|2199.8|2199.5|2200.3|2200|2195.3|2195|2557
1627050900000|2021-07-23 14:35:00|2199.7|2199.4|2196.3|2196|2200.6|2200.3|2196.3|2196|3423
1627051200000|2021-07-23 14:40:00|2196|2195.7|2198.9|2198.6|2200.3|2200|2195.6|2195.3|1627
1627051500000|2021-07-23 14:45:00|2198.7|2198.4|2199.8|2199.5|2199.8|2199.5|2196.5|2196.2|1444
1627051800000|2021-07-23 14:50:00|2199.9|2199.6|2198.9|2198.6|2202.6|2202.3|2197.6|2197.3|2480
1627052100000|2021-07-23 14:55:00|2199|2198.7|2200.7|2200.4|2201|2200.7|2197.4|2197.1|1322
1627052400000|2021-07-23 15:00:00|2200.8|2200.5|2203.1|2202.8|2203.4|2203.1|2199.2|2198.9|2010
1627052700000|2021-07-23 15:05:00|2202.9|2202.6|2203.2|2202.9|2203.9|2203.6|2202.2|2201.9|1198
1627053000000|2021-07-23 15:10:00|2203.3|2203|2202|2201.7|2203.6|2203.3|2201.2|2200.9|1046
1627053300000|2021-07-23 15:15:00|2202.2|2201.9|2201.4|2201.1|2203.5|2203.2|2201.2|2200.9|1348
1627053600000|2021-07-23 15:20:00|2201.5|2201.2|2203.7|2203.4|2205|2204.7|2201.4|2201.1|1605
1627053900000|2021-07-23 15:25:00|2203.8|2203.5|2203.5|2203.2|2204.6|2204.3|2202.7|2202.4|1062
1627054200000|2021-07-23 15:30:00|2203.4|2203.1|2205.5|2205.2|2207.2|2206.9|2203.4|2203.1|2098
1627054500000|2021-07-23 15:35:00|2205.8|2205.5|2208.3|2208|2208.8|2208.5|2205.8|2205.5|1248
1627054800000|2021-07-23 15:40:00|2208.5|2208.2|2201.5|2201.2|2208.6|2208.3|2201.1|2200.8|1673
1627055100000|2021-07-23 15:45:00|2201.4|2201.1|2200|2199.7|2201.6|2201.3|2198.9|2198.6|2108
1627055400000|2021-07-23 15:50:00|2200.1|2199.8|2200.8|2200.5|2201.9|2201.6|2199.2|2198.9|1119
1627055700000|2021-07-23 15:55:00|2200.7|2200.4|2198.1|2197.8|2200.7|2200.4|2197.7|2197.4|2012
1627056000000|2021-07-23 16:00:00|2198.3|2198|2197|2196.7|2199.3|2199|2196|2195.7|2156
1627056300000|2021-07-23 16:05:00|2197.3|2197|2198.3|2198|2199|2198.7|2197.3|2197|789
1627056600000|2021-07-23 16:10:00|2198.4|2198.1|2201.2|2200.9|2201.3|2201|2197.9|2197.6|1072
1627056900000|2021-07-23 16:15:00|2201.1|2200.8|2201.3|2201|2202.3|2202|2200.3|2200|892
1627057200000|2021-07-23 16:20:00|2201.2|2200.9|2199.1|2198.8|2201.4|2201.1|2199.1|2198.8|667
1627057500000|2021-07-23 16:25:00|2199.2|2198.9|2199|2198.7|2200|2199.7|2197.5|2197.2|957
1627057800000|2021-07-23 16:30:00|2198.9|2198.6|2198.8|2198.5|2200.2|2199.9|2198.2|2197.9|617
1627058100000|2021-07-23 16:35:00|2198.9|2198.6|2201.7|2201.4|2202|2201.7|2198|2197.7|1162
1627058400000|2021-07-23 16:40:00|2201.6|2201.3|2201.4|2201.1|2202.6|2202.3|2201.1|2200.8|765
1627058700000|2021-07-23 16:45:00|2201.2|2200.9|2203.6|2203.3|2205.6|2205.3|2201.2|2200.9|1317
1627059000000|2021-07-23 16:50:00|2203.7|2203.4|2201.2|2200.9|2204.4|2204.1|2200.8|2200.5|1023
1627059300000|2021-07-23 16:55:00|2201.3|2201|2201.4|2201.1|2201.7|2201.4|2199.6|2199.3|900
1627059600000|2021-07-23 17:00:00|2201.1|2200.8|2201.5|2201.2|2201.8|2201.5|2198.8|2198.5|1331
1627059900000|2021-07-23 17:05:00|2201.4|2201.1|2200.7|2200.4|2201.5|2201.2|2200.2|2199.9|672
1627060200000|2021-07-23 17:10:00|2200.6|2200.3|2201.7|2201.4|2202.5|2202.2|2199.6|2199.3|799
1627060500000|2021-07-23 17:15:00|2201.6|2201.3|2201.7|2201.4|2202.2|2201.9|2200.7|2200.4|587
1627060800000|2021-07-23 17:20:00|2201.8|2201.5|2202.3|2202|2202.3|2202|2200.6|2200.3|592
1627061100000|2021-07-23 17:25:00|2202.2|2201.9|2200.9|2200.6|2202.3|2202|2200.9|2200.6|562
1627061400000|2021-07-23 17:30:00|2201.1|2200.8|2201.5|2201.2|2201.9|2201.6|2200.7|2200.4|549
1627061700000|2021-07-23 17:35:00|2201.4|2201.1|2203.6|2203.3|2203.7|2203.4|2201.4|2201.1|733
1627062000000|2021-07-23 17:40:00|2203.7|2203.4|2203.1|2202.8|2203.9|2203.6|2201.9|2201.6|674
1627062300000|2021-07-23 17:45:00|2203.2|2202.9|2205.6|2205.3|2205.7|2205.4|2202.1|2201.8|792
1627062600000|2021-07-23 17:50:00|2205.5|2205.2|2205.4|2205.1|2206.3|2206|2204.5|2204.2|1209
1627062900000|2021-07-23 17:55:00|2205.3|2205|2207.4|2207.1|2207.5|2207.2|2204.9|2204.6|990
1627063200000|2021-07-23 18:00:00|2207.3|2207|2206.1|2205.8|2207.4|2207.1|2204.8|2204.5|1237
1627063500000|2021-07-23 18:05:00|2206|2205.7|2206.4|2206.1|2206.4|2206.1|2203.9|2203.6|890
1627063800000|2021-07-23 18:10:00|2206.3|2206|2207.7|2207.4|2209.4|2209.1|2206.1|2205.8|1656
1627064100000|2021-07-23 18:15:00|2207.6|2207.3|2209.1|2208.8|2209.9|2209.6|2207.4|2207.1|1429
1627064400000|2021-07-23 18:20:00|2209|2208.7|2208.1|2207.8|2210.4|2210.1|2207.8|2207.5|1008
1627064700000|2021-07-23 18:25:00|2208|2207.7|2207.6|2207.3|2208.9|2208.6|2206.7|2206.4|1159
1627065000000|2021-07-23 18:30:00|2207.5|2207.2|2208|2207.7|2209.7|2209.4|2207.5|2207.2|1053
1627065300000|2021-07-23 18:35:00|2208.1|2207.8|2208.1|2207.8|2209|2208.7|2207.4|2207.1|568
1627065600000|2021-07-23 18:40:00|2208|2207.7|2206.6|2206.3|2208.1|2207.8|2206.2|2205.9|871
1627065900000|2021-07-23 18:45:00|2206.5|2206.2|2206|2205.7|2207|2206.7|2205.4|2205.1|757
1627066200000|2021-07-23 18:50:00|2205.8|2205.5|2206.1|2205.8|2207.3|2207|2205.7|2205.4|626
1627066500000|2021-07-23 18:55:00|2206|2205.7|2206.5|2206.2|2207.2|2206.9|2205.6|2205.3|432
1627066800000|2021-07-23 19:00:00|2206.6|2206.3|2205.6|2205.3|2207|2206.7|2204.9|2204.6|860
1627067100000|2021-07-23 19:05:00|2205.7|2205.4|2206.2|2205.9|2206.2|2205.9|2204.2|2203.9|1146
1627067400000|2021-07-23 19:10:00|2206|2205.7|2205.7|2205.4|2206.6|2206.3|2205.5|2205.2|861
1627067700000|2021-07-23 19:15:00|2205.6|2205.3|2208.3|2208|2208.8|2208.5|2205.5|2205.2|1066
1627068000000|2021-07-23 19:20:00|2208|2207.7|2208.8|2208.5|2209.2|2208.9|2207.9|2207.6|865
1627068300000|2021-07-23 19:25:00|2208.7|2208.4|2209|2208.7|2209.3|2209|2208.2|2207.9|858
1627068600000|2021-07-23 19:30:00|2209.2|2208.9|2210.1|2209.8|2210.3|2210|2208.9|2208.6|1174
1627068900000|2021-07-23 19:35:00|2210|2209.7|2210.1|2209.8|2210.4|2210.1|2208.8|2208.5|1136
1627069200000|2021-07-23 19:40:00|2210.3|2210|2209.7|2209.4|2210.6|2210.3|2209|2208.7|1262
1627069500000|2021-07-23 19:45:00|2209.9|2209.6|2210.2|2209.9|2211.5|2211.2|2209.5|2209.2|1306
1627069800000|2021-07-23 19:50:00|2210.5|2210.2|2210.4|2210.1|2211.9|2211.6|2209.7|2209.4|2371
1627070100000|2021-07-23 19:55:00|2210.5|2210.2|2209.7|2209.4|2210.7|2210.4|2207.6|2207.3|8734
1627070400000|2021-07-23 20:00:00|2209.3|2209|2209.8|2209.5|2210.7|2210.4|2209.1|2208.8|2619
1627070700000|2021-07-23 20:05:00|2209.7|2209.4|2209.8|2209.5|2210.3|2210|2209.4|2209.1|847
1627071000000|2021-07-23 20:10:00|2209.7|2209.4|2209.3|2209|2210|2209.7|2208.5|2208.2|694
1627071300000|2021-07-23 20:15:00|2209.2|2208.9|2207|2206.7|2209.2|2208.9|2206.9|2206.6|297
1627071600000|2021-07-23 20:20:00|2206.9|2206.6|2206.4|2206.1|2207|2206.7|2206.2|2205.9|197
1627071900000|2021-07-23 20:25:00|2206.6|2206.3|2206.2|2205.9|2207.2|2206.9|2206.2|2205.9|62
1627072200000|2021-07-23 20:30:00|2206.4|2206.1|2206.1|2205.8|2206.8|2206.5|2206|2205.7|123
1627072500000|2021-07-23 20:35:00|2206.2|2205.9|2206.2|2205.9|2206.3|2206|2206|2205.7|29
1627072800000|2021-07-23 20:40:00|2206.1|2205.8|2205.9|2205.6|2206.4|2206.1|2205.8|2205.5|114
1627073100000|2021-07-23 20:45:00|2205.8|2205.5|2204|2203.7|2205.9|2205.6|2204|2203.7|167
1627073400000|2021-07-23 20:50:00|2204.1|2203.8|2204.9|2204.6|2205.1|2204.8|2204|2203.7|75
1627073700000|2021-07-23 20:55:00|2204.6|2204.3|2204.9|2204.1|2205.1|2204.8|2204.2|2203.9|165
1627250400000|2021-07-25 22:00:00|2206.5|2206.2|2205|2204.7|2207.8|2207.5|2205|2204.7|222
1627250700000|2021-07-25 22:05:00|2205.1|2204.8|2206.4|2206.1|2207.2|2206.9|2205.1|2204.8|133
1627251000000|2021-07-25 22:10:00|2206.5|2206.2|2207|2206.7|2207|2206.7|2206|2205.7|93
1627251300000|2021-07-25 22:15:00|2206.9|2206.6|2206.7|2206.4|2206.9|2206.6|2206.3|2206|28
1627251600000|2021-07-25 22:20:00|2206.8|2206.5|2207.1|2206.8|2207.4|2207.1|2206.4|2206.1|48
1627251900000|2021-07-25 22:25:00|2207|2206.7|2206.9|2206.6|2207.5|2207.2|2206.8|2206.5|24
1627252200000|2021-07-25 22:30:00|2207|2206.7|2206.2|2205.9|2207.2|2206.9|2206.1|2205.8|27
1627252500000|2021-07-25 22:35:00|2206.3|2206|2206.5|2206.2|2206.6|2206.3|2206.3|2206|17
1627252800000|2021-07-25 22:40:00|2206.4|2206.1|2208.2|2207.9|2208.3|2208|2206.4|2206.1|58
1627253100000|2021-07-25 22:45:00|2208.3|2208|2208.3|2208|2208.3|2208|2207.9|2207.6|67
1627253400000|2021-07-25 22:50:00|2208.1|2207.8|2207.5|2207.2|2208.2|2207.9|2206.9|2206.6|36
1627253700000|2021-07-25 22:55:00|2207.6|2207.3|2207.1|2206.8|2207.7|2207.4|2206.7|2206.4|10
1627254000000|2021-07-25 23:00:00|2207.2|2206.9|2206.7|2206.4|2207.3|2207|2206.6|2206.3|18
1627254300000|2021-07-25 23:05:00|2206.6|2206.3|2207.1|2206.8|2207.3|2207|2206.5|2206.2|14
1627254600000|2021-07-25 23:10:00|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.7|2206.4|1
1627254900000|2021-07-25 23:15:00|2207|2206.7|2207.3|2207|2207.5|2207.2|2206.9|2206.6|16
1627255200000|2021-07-25 23:20:00|2207.2|2206.9|2206.8|2206.5|2207.7|2207.4|2206.7|2206.4|11
1627255500000|2021-07-25 23:25:00|2206.9|2206.6|2207.9|2207.6|2207.9|2207.6|2206.9|2206.6|35
1627255800000|2021-07-25 23:30:00|2208|2207.7|2207.4|2207.1|2208|2207.7|2207.2|2206.9|58
1627256100000|2021-07-25 23:35:00|2207.3|2207|2207.8|2207.5|2208.1|2207.8|2207.3|2207|24
1627256400000|2021-07-25 23:40:00|2207.9|2207.6|2206.3|2206|2207.9|2207.6|2206.2|2205.9|28
1627256700000|2021-07-25 23:45:00|2206.2|2205.9|2205.4|2205.1|2206.8|2206.5|2205.2|2204.9|65
1627257000000|2021-07-25 23:50:00|2205.5|2205.2|2205.5|2205.2|2206|2205.7|2205|2204.7|98
1627257300000|2021-07-25 23:55:00|2205.4|2205.1|2205.2|2204.9|2206.2|2205.9|2205.2|2204.9|64
1627257600000|2021-07-26 00:00:00|2205.6|2205.3|2203.3|2203|2205.8|2205.5|2201.8|2201.5|218
1627257900000|2021-07-26 00:05:00|2203.1|2202.8|2203|2202.7|2203.6|2203.3|2202|2201.7|80
1627258200000|2021-07-26 00:10:00|2203.1|2202.8|2203.4|2203.1|2203.9|2203.6|2203|2202.7|38
1627258500000|2021-07-26 00:15:00|2203.5|2203.2|2199.8|2199.5|2203.9|2203.6|2199.1|2198.8|276
1627258800000|2021-07-26 00:20:00|2199.7|2199.4|2197.5|2197.2|2199.7|2199.4|2196.3|2196|251
1627259100000|2021-07-26 00:25:00|2197.6|2197.3|2196.7|2196.4|2198.4|2198.1|2196.6|2196.3|88
1627259400000|2021-07-26 00:30:00|2196.8|2196.5|2197.4|2197.1|2197.8|2197.5|2196.5|2196.2|81
1627259700000|2021-07-26 00:35:00|2197.5|2197.2|2196.9|2196.6|2198.2|2197.9|2196.5|2196.2|169
1627260000000|2021-07-26 00:40:00|2196.8|2196.5|2196.3|2196|2197.4|2197.1|2195|2194.7|181
1627260300000|2021-07-26 00:45:00|2196.2|2195.9|2195.1|2194.8|2196.7|2196.4|2192.8|2192.5|288
1627260600000|2021-07-26 00:50:00|2195|2194.7|2195.7|2195.4|2196.4|2196.1|2195|2194.7|197
1627260900000|2021-07-26 00:55:00|2195.8|2195.5|2195.7|2195.4|2196.6|2196.3|2194.8|2194.5|134
1627261200000|2021-07-26 01:00:00|2195.8|2195.5|2196|2195.7|2196.6|2196.3|2195.7|2195.4|77
1627261500000|2021-07-26 01:05:00|2195.9|2195.6|2194.5|2194.2|2196.3|2196|2193.3|2193|181
1627261800000|2021-07-26 01:10:00|2194.4|2194.1|2191.5|2191.2|2194.4|2194.1|2191.2|2190.9|193
1627262100000|2021-07-26 01:15:00|2191.6|2191.3|2193.6|2193.3|2194.1|2193.8|2191.1|2190.8|126
1627262400000|2021-07-26 01:20:00|2193.7|2193.4|2194.4|2194.1|2195.1|2194.8|2193.7|2193.4|156
1627262700000|2021-07-26 01:25:00|2194.3|2194|2194.5|2194.2|2195.2|2194.9|2193.5|2193.2|125
1627263000000|2021-07-26 01:30:00|2194.4|2194.1|2195.3|2195|2195.3|2195|2193.4|2193.1|82
1627263300000|2021-07-26 01:35:00|2195.2|2194.9|2194|2193.7|2195.7|2195.4|2193.3|2193|76
1627263600000|2021-07-26 01:40:00|2194.1|2193.8|2195.9|2195.6|2196.4|2196.1|2193.8|2193.5|103
1627263900000|2021-07-26 01:45:00|2195.8|2195.5|2196.7|2196.4|2196.9|2196.6|2195.8|2195.5|58
1627264200000|2021-07-26 01:50:00|2196.6|2196.3|2196.5|2196.2|2197.1|2196.8|2196.3|2196|44
1627264500000|2021-07-26 01:55:00|2196.4|2196.1|2194.9|2194.6|2197.2|2196.9|2194.9|2194.6|63
1627264800000|2021-07-26 02:00:00|2195|2194.7|2195|2194.7|2195.5|2195.2|2194.6|2194.3|54
1627265100000|2021-07-26 02:05:00|2195.1|2194.8|2194.4|2194.1|2195.7|2195.4|2194.2|2193.9|41
1627265400000|2021-07-26 02:10:00|2194.3|2194|2192.2|2191.9|2194.7|2194.4|2192.1|2191.8|101
1627265700000|2021-07-26 02:15:00|2192|2191.7|2192.2|2191.9|2192.6|2192.3|2191.7|2191.4|40
1627266000000|2021-07-26 02:20:00|2192.3|2192|2192.9|2192.6|2193.1|2192.8|2192|2191.7|44
1627266300000|2021-07-26 02:25:00|2193|2192.7|2193.6|2193.3|2194|2193.7|2192.9|2192.6|31
1627266600000|2021-07-26 02:30:00|2193.5|2193.2|2191.9|2191.6|2193.7|2193.4|2191.9|2191.6|56
1627266900000|2021-07-26 02:35:00|2191.8|2191.5|2193.1|2192.8|2193.6|2193.3|2191.2|2190.9|161
1627267200000|2021-07-26 02:40:00|2193|2192.7|2192.7|2192.4|2193.7|2193.4|2192.7|2192.4|8
1627267500000|2021-07-26 02:45:00|2192.8|2192.5|2193|2192.7|2193.2|2192.9|2192|2191.7|36
1627267800000|2021-07-26 02:50:00|2193.1|2192.8|2192.1|2191.8|2193.7|2193.4|2192.1|2191.8|119
1627268100000|2021-07-26 02:55:00|2192.2|2191.9|2193|2192.7|2193.3|2193|2192|2191.7|25
1627268400000|2021-07-26 03:00:00|2192.9|2192.6|2192.8|2192.5|2193.8|2193.5|2192.1|2191.8|56
1627268700000|2021-07-26 03:05:00|2192.9|2192.6|2192.4|2192.1|2193.1|2192.8|2192.1|2191.8|19
1627269000000|2021-07-26 03:10:00|2192.5|2192.2|2192.3|2192|2192.8|2192.5|2191.6|2191.3|43
1627269300000|2021-07-26 03:15:00|2192.4|2192.1|2193.4|2193.1|2193.5|2193.2|2192.3|2192|33
1627269600000|2021-07-26 03:20:00|2193.3|2193|2193.8|2193.5|2194.2|2193.9|2193.2|2192.9|31
1627269900000|2021-07-26 03:25:00|2193.7|2193.4|2193.5|2193.2|2194.2|2193.9|2193.3|2193|43
1627270200000|2021-07-26 03:30:00|2193.4|2193.1|2194.2|2193.9|2194.2|2193.9|2192.7|2192.4|51
1627270500000|2021-07-26 03:35:00|2194|2193.7|2193.9|2193.6|2194.3|2194|2193.2|2192.9|42
1627270800000|2021-07-26 03:40:00|2193.8|2193.5|2193.4|2193.1|2194.2|2193.9|2193.1|2192.8|19
1627271100000|2021-07-26 03:45:00|2193.5|2193.2|2193.2|2192.9|2194.3|2194|2193.2|2192.9|12
1627271400000|2021-07-26 03:50:00|2193.3|2193|2191.8|2191.5|2193.7|2193.4|2191.5|2191.2|103
1627271700000|2021-07-26 03:55:00|2191.7|2191.4|2192.5|2192.2|2192.9|2192.6|2191.6|2191.3|47
1627272000000|2021-07-26 04:00:00|2192.6|2192.3|2193.2|2192.9|2193.5|2193.2|2192.6|2192.3|22
1627272300000|2021-07-26 04:05:00|2193.3|2193|2193.3|2193|2193.5|2193.2|2192.8|2192.5|30
1627272600000|2021-07-26 04:10:00|2193.4|2193.1|2193.7|2193.4|2194.2|2193.9|2193.4|2193.1|14
1627272900000|2021-07-26 04:15:00|2193.5|2193.2|2193.4|2193.1|2193.7|2193.4|2193|2192.7|21
1627273200000|2021-07-26 04:20:00|2193.5|2193.2|2194.4|2194.1|2194.7|2194.4|2193.4|2193.1|31
1627273500000|2021-07-26 04:25:00|2194.3|2194|2194|2193.7|2194.5|2194.2|2193.9|2193.6|16
1627273800000|2021-07-26 04:30:00|2194.1|2193.8|2193.5|2193.2|2194.3|2194|2193.5|2193.2|4
1627274100000|2021-07-26 04:35:00|2193.6|2193.3|2193.8|2193.5|2194.3|2194|2193.2|2192.9|30
1627274400000|2021-07-26 04:40:00|2193.7|2193.4|2194.1|2193.8|2194.2|2193.9|2193.6|2193.3|7
1627274700000|2021-07-26 04:45:00|2194|2193.7|2194|2193.7|2194|2193.7|2193.2|2192.9|14
1627275000000|2021-07-26 04:50:00|2193.9|2193.6|2194.2|2193.9|2194.5|2194.2|2193.6|2193.3|23
1627275300000|2021-07-26 04:55:00|2194.1|2193.8|2194|2193.7|2194.5|2194.2|2193.7|2193.4|22
1627275600000|2021-07-26 05:00:00|2193.9|2193.6|2193.5|2193.2|2194|2193.7|2193.4|2193.1|13
1627275900000|2021-07-26 05:05:00|2193.6|2193.3|2193.1|2192.8|2193.6|2193.3|2192.9|2192.6|35
1627276200000|2021-07-26 05:10:00|2193|2192.7|2192.9|2192.6|2193.2|2192.9|2191.8|2191.5|45
1627276500000|2021-07-26 05:15:00|2193|2192.7|2193.1|2192.8|2193.7|2193.4|2192.6|2192.3|16
1627276800000|2021-07-26 05:20:00|2193|2192.7|2192.2|2191.9|2193.2|2192.9|2191.7|2191.4|130
1627277100000|2021-07-26 05:25:00|2192.1|2191.8|2190.9|2190.6|2192.5|2192.2|2190.9|2190.6|39
1627277400000|2021-07-26 05:30:00|2191|2190.7|2190.5|2190.2|2191|2190.7|2189.2|2188.9|198
1627277700000|2021-07-26 05:35:00|2190.4|2190.1|2189.5|2189.2|2190.4|2190.1|2189.1|2188.8|60
1627278000000|2021-07-26 05:40:00|2189.4|2189.1|2190.4|2190.1|2190.4|2190.1|2189.3|2189|41
1627278300000|2021-07-26 05:45:00|2190.3|2190|2191.2|2190.9|2191.5|2191.2|2190|2189.7|53
1627278600000|2021-07-26 05:50:00|2191.3|2191|2191.6|2191.3|2191.9|2191.6|2190.9|2190.6|44
1627278900000|2021-07-26 05:55:00|2191.7|2191.4|2191.6|2191.3|2192.3|2192|2191.3|2191|33
1627279200000|2021-07-26 06:00:00|2191.8|2191.5|2192.9|2192.6|2193.2|2192.9|2190.4|2190.1|125
1627279500000|2021-07-26 06:05:00|2193|2192.7|2190.8|2190.5|2193.1|2192.8|2190.7|2190.4|43
1627279800000|2021-07-26 06:10:00|2190.7|2190.4|2191.4|2191.1|2192|2191.7|2190|2189.7|76
1627280100000|2021-07-26 06:15:00|2191.3|2191|2191.1|2190.8|2191.9|2191.6|2190.6|2190.3|32
1627280400000|2021-07-26 06:20:00|2191.2|2190.9|2191.1|2190.8|2191.9|2191.6|2190.4|2190.1|82
1627280700000|2021-07-26 06:25:00|2191|2190.7|2191|2190.7|2191.4|2191.1|2190.1|2189.8|25
1627281000000|2021-07-26 06:30:00|2191.1|2190.8|2191.7|2191.4|2192.3|2192|2190.6|2190.3|36
1627281300000|2021-07-26 06:35:00|2191.6|2191.3|2191.6|2191.3|2192|2191.7|2190.7|2190.4|20
1627281600000|2021-07-26 06:40:00|2191.5|2191.2|2188.9|2188.6|2192|2191.7|2188.9|2188.6|181
1627281900000|2021-07-26 06:45:00|2188.8|2188.5|2186.2|2185.9|2189|2188.7|2185.6|2185.3|194
1627282200000|2021-07-26 06:50:00|2186.3|2186|2187.6|2187.3|2187.9|2187.6|2185.8|2185.5|105
1627282500000|2021-07-26 06:55:00|2187.7|2187.4|2188.5|2188.2|2188.7|2188.4|2186.4|2186.1|90
1627282800000|2021-07-26 07:00:00|2188.6|2188.3|2190.5|2190.2|2191.2|2190.9|2187.2|2186.9|202
1627283100000|2021-07-26 07:05:00|2190.4|2190.1|2191.5|2191.2|2191.8|2191.5|2189.8|2189.5|182
1627283400000|2021-07-26 07:10:00|2191.2|2190.9|2189.3|2189|2191.2|2190.9|2189.1|2188.8|166
1627283700000|2021-07-26 07:15:00|2189.7|2189.4|2188|2187.7|2190.4|2190.1|2187.9|2187.6|263
1627284000000|2021-07-26 07:20:00|2188.1|2187.8|2186.1|2185.8|2188.5|2188.2|2185.9|2185.6|223
1627284300000|2021-07-26 07:25:00|2185.9|2185.6|2185.5|2185.2|2187|2186.7|2185.4|2185.1|247
1627284600000|2021-07-26 07:30:00|2185.4|2185.1|2189|2188.7|2189|2188.7|2185.4|2185.1|390
1627284900000|2021-07-26 07:35:00|2189.1|2188.8|2187.7|2187.4|2189.4|2189.1|2187.2|2186.9|105
1627285200000|2021-07-26 07:40:00|2187.6|2187.3|2185.8|2185.5|2187.7|2187.4|2184.7|2184.4|311
1627285500000|2021-07-26 07:45:00|2185.7|2185.4|2186.1|2185.8|2186.4|2186.1|2184.7|2184.4|156
1627285800000|2021-07-26 07:50:00|2186.2|2185.9|2188.1|2187.8|2188.1|2187.8|2185.9|2185.6|217
1627286100000|2021-07-26 07:55:00|2188|2187.7|2187.3|2187|2188.7|2188.4|2187.3|2187|108
1627286400000|2021-07-26 08:00:00|2187.4|2187.1|2182.8|2182.5|2187.6|2187.3|2180.2|2179.9|687
1627286700000|2021-07-26 08:05:00|2183.2|2182.9|2181.9|2181.6|2183.9|2183.6|2181.2|2180.9|384
1627287000000|2021-07-26 08:10:00|2181.8|2181.5|2184.9|2184.6|2185.2|2184.9|2181.6|2181.3|377
1627287300000|2021-07-26 08:15:00|2184.8|2184.5|2184.1|2183.8|2185|2184.7|2183.8|2183.5|169
1627287600000|2021-07-26 08:20:00|2184|2183.7|2183.6|2183.3|2184.5|2184.2|2183.3|2183|321
1627287900000|2021-07-26 08:25:00|2183.5|2183.2|2184|2183.7|2184.2|2183.9|2182.3|2182|211
1627288200000|2021-07-26 08:30:00|2184.1|2183.8|2187.4|2187.1|2187.5|2187.2|2183.3|2183|174
1627288500000|2021-07-26 08:35:00|2187.3|2187|2189.6|2189.3|2189.8|2189.5|2186.7|2186.4|155
1627288800000|2021-07-26 08:40:00|2189.7|2189.4|2190.7|2190.4|2192.4|2192.1|2189.5|2189.2|355
1627289100000|2021-07-26 08:45:00|2190.8|2190.5|2190.6|2190.3|2192.5|2192.2|2190|2189.7|194
1627289400000|2021-07-26 08:50:00|2190.5|2190.2|2190.8|2190.5|2191.5|2191.2|2190.5|2190.2|75
1627289700000|2021-07-26 08:55:00|2190.7|2190.4|2190.1|2189.8|2190.8|2190.5|2189.8|2189.5|49
1627290000000|2021-07-26 09:00:00|2190.2|2189.9|2191.4|2191.1|2192.6|2192.3|2190|2189.7|166
1627290300000|2021-07-26 09:05:00|2191.6|2191.3|2195.3|2195|2196.1|2195.8|2191.6|2191.3|333
1627290600000|2021-07-26 09:10:00|2195.1|2194.8|2195.4|2195.1|2195.7|2195.4|2194.6|2194.3|128
1627290900000|2021-07-26 09:15:00|2195.3|2195|2195.3|2195|2196.1|2195.8|2195.1|2194.8|142
1627291200000|2021-07-26 09:20:00|2195.2|2194.9|2196.3|2196|2196.5|2196.2|2195.2|2194.9|104
1627291500000|2021-07-26 09:25:00|2196.4|2196.1|2197.7|2197.4|2198.4|2198.1|2196.4|2196.1|482
1627291800000|2021-07-26 09:30:00|2197.8|2197.5|2199.7|2199.4|2199.9|2199.6|2197.3|2197|283
1627292100000|2021-07-26 09:35:00|2199.8|2199.5|2199.5|2199.2|2200.3|2200|2198.2|2197.9|133
1627292400000|2021-07-26 09:40:00|2199.4|2199.1|2200.2|2199.9|2200.5|2200.2|2198.5|2198.2|158
1627292700000|2021-07-26 09:45:00|2200.3|2200|2202.1|2201.8|2202.1|2201.8|2199.9|2199.6|185
1627293000000|2021-07-26 09:50:00|2202|2201.7|2202.3|2202|2202.5|2202.2|2201.2|2200.9|159
1627293300000|2021-07-26 09:55:00|2202.4|2202.1|2202.7|2202.4|2204.1|2203.8|2202|2201.7|197
1627293600000|2021-07-26 10:00:00|2202.6|2202.3|2206.3|2206|2206.3|2206|2202.6|2202.3|264
1627293900000|2021-07-26 10:05:00|2206.4|2206.1|2206|2205.7|2207.3|2207|2205.3|2205|221
1627294200000|2021-07-26 10:10:00|2206.1|2205.8|2207.4|2207.1|2207.4|2207.1|2205.5|2205.2|171
1627294500000|2021-07-26 10:15:00|2207.2|2206.9|2205.8|2205.5|2207.2|2206.9|2205.8|2205.5|135
1627294800000|2021-07-26 10:20:00|2206|2205.7|2206.2|2205.9|2206.5|2206.2|2205.8|2205.5|365
1627295100000|2021-07-26 10:25:00|2206.1|2205.8|2205.9|2205.6|2206.7|2206.4|2205.4|2205.1|152
1627295400000|2021-07-26 10:30:00|2206|2205.7|2205.9|2205.6|2206.6|2206.3|2205.5|2205.2|58
1627295700000|2021-07-26 10:35:00|2206|2205.7|2205.2|2204.9|2206.3|2206|2205.2|2204.9|60
1627296000000|2021-07-26 10:40:00|2205.1|2204.8|2205.8|2205.5|2206.3|2206|2204.5|2204.2|85
1627296300000|2021-07-26 10:45:00|2205.9|2205.6|2205.8|2205.5|2205.9|2205.6|2204.6|2204.3|95
1627296600000|2021-07-26 10:50:00|2205.7|2205.4|2204.5|2204.2|2206.3|2206|2204.4|2204.1|62
1627296900000|2021-07-26 10:55:00|2204.6|2204.3|2201|2200.7|2204.7|2204.4|2201|2200.7|291
1627297200000|2021-07-26 11:00:00|2200.9|2200.6|2201.9|2201.6|2202.4|2202.1|2200.8|2200.5|204
1627297500000|2021-07-26 11:05:00|2201.8|2201.5|2201.9|2201.6|2203.9|2203.6|2201.6|2201.3|198
1627297800000|2021-07-26 11:10:00|2202|2201.7|2201.1|2200.8|2202.1|2201.8|2200.6|2200.3|271
1627298100000|2021-07-26 11:15:00|2201.2|2200.9|2203.4|2203.1|2203.8|2203.5|2201.2|2200.9|238
1627298400000|2021-07-26 11:20:00|2203.6|2203.3|2202|2201.7|2203.8|2203.5|2200.6|2200.3|162
1627298700000|2021-07-26 11:25:00|2202.1|2201.8|2201.4|2201.1|2202.5|2202.2|2200.7|2200.4|127
1627299000000|2021-07-26 11:30:00|2201.3|2201|2202.4|2202.1|2202.8|2202.5|2201.2|2200.9|196
1627299300000|2021-07-26 11:35:00|2202.3|2202|2207.5|2207.2|2207.7|2207.4|2202.3|2202|288
1627299600000|2021-07-26 11:40:00|2207.6|2207.3|2209.6|2209.3|2210.3|2210|2206.8|2206.5|597
1627299900000|2021-07-26 11:45:00|2209.3|2209|2209.8|2209.5|2210.6|2210.3|2209.1|2208.8|552
1627300200000|2021-07-26 11:50:00|2209.7|2209.4|2211.6|2211.3|2212.2|2211.9|2209.4|2209.1|510
1627300500000|2021-07-26 11:55:00|2211.5|2211.2|2211|2210.7|2211.6|2211.3|2209.7|2209.4|330
1627300800000|2021-07-26 12:00:00|2211.1|2210.8|2210.8|2210.5|2211.6|2211.3|2209.3|2209|612
1627301100000|2021-07-26 12:05:00|2210.7|2210.4|2210.6|2210.3|2210.8|2210.5|2209.4|2209.1|307
1627301400000|2021-07-26 12:10:00|2210.5|2210.2|2212.9|2212.6|2213.3|2213|2210.1|2209.8|444
1627301700000|2021-07-26 12:15:00|2212.8|2212.5|2212.5|2212.2|2213.7|2213.4|2211.9|2211.6|526
1627302000000|2021-07-26 12:20:00|2212.4|2212.1|2214.6|2214.3|2215|2214.7|2212|2211.7|539
1627302300000|2021-07-26 12:25:00|2214.4|2214.1|2213.6|2213.3|2214.7|2214.4|2212.9|2212.6|272
1627302600000|2021-07-26 12:30:00|2213.4|2213.1|2210.2|2209.9|2213.8|2213.5|2210.1|2209.8|369
1627302900000|2021-07-26 12:35:00|2210.3|2210|2209.8|2209.5|2210.5|2210.2|2209.2|2208.9|348
1627303200000|2021-07-26 12:40:00|2209.7|2209.4|2208.1|2207.8|2209.7|2209.4|2208.1|2207.8|290
1627303500000|2021-07-26 12:45:00|2208.2|2207.9|2207.5|2207.2|2208.6|2208.3|2207.5|2207.2|174
1627303800000|2021-07-26 12:50:00|2207.7|2207.4|2208.9|2208.6|2209|2208.7|2207.4|2207.1|257
1627304100000|2021-07-26 12:55:00|2208.8|2208.5|2207.6|2207.3|2209.9|2209.6|2207.6|2207.3|323
1627304400000|2021-07-26 13:00:00|2207.5|2207.2|2208|2207.7|2208.8|2208.5|2206.5|2206.2|359
1627304700000|2021-07-26 13:05:00|2208.1|2207.8|2210.2|2209.9|2211.3|2211|2208|2207.7|436
1627305000000|2021-07-26 13:10:00|2210.3|2210|2211.8|2211.5|2211.9|2211.6|2210.1|2209.8|373
1627305300000|2021-07-26 13:15:00|2212.1|2211.8|2217.6|2217.3|2217.8|2217.5|2211.3|2211|1183
1627305600000|2021-07-26 13:20:00|2217.5|2217.2|2218.1|2217.8|2220.3|2220|2217|2216.7|1470
1627305900000|2021-07-26 13:25:00|2218|2217.7|2219|2218.7|2221.6|2221.3|2217.5|2217.2|1559
1627306200000|2021-07-26 13:30:00|2218.6|2218.3|2233.5|2233.2|2234.4|2234.1|2217.3|2217|8408
1627306500000|2021-07-26 13:35:00|2233.6|2233.3|2226.7|2226.4|2235.7|2235.4|2226.1|2225.8|5130
1627306800000|2021-07-26 13:40:00|2227.1|2226.8|2213.9|2213.6|2227.3|2227|2213.1|2212.8|4894
1627307100000|2021-07-26 13:45:00|2213.8|2213.5|2216.6|2216.3|2219|2218.7|2213.8|2213.5|2820
1627307400000|2021-07-26 13:50:00|2216.3|2216|2227.5|2227.2|2227.5|2227.2|2214.3|2214|3864
1627307700000|2021-07-26 13:55:00|2227.4|2227.1|2226.8|2226.5|2228.9|2228.6|2223.6|2223.3|2909
1627308000000|2021-07-26 14:00:00|2226.7|2226.4|2228.5|2228.2|2230.5|2230.2|2225.3|2225|2517
1627308300000|2021-07-26 14:05:00|2228.6|2228.3|2229.9|2229.6|2233.1|2232.8|2227.1|2226.8|2176
1627308600000|2021-07-26 14:10:00|2229.8|2229.5|2230.4|2230.1|2233.2|2232.9|2228.5|2228.2|3528
1627308900000|2021-07-26 14:15:00|2230.3|2230|2233.1|2232.8|2233.5|2233.2|2230.2|2229.9|2294
1627309200000|2021-07-26 14:20:00|2233.2|2232.9|2234.3|2234|2234.7|2234.4|2230.2|2229.9|3103
1627309500000|2021-07-26 14:25:00|2234|2233.7|2231.8|2231.5|2235.3|2235|2230|2229.7|2985
1627309800000|2021-07-26 14:30:00|2232|2231.7|2227|2226.7|2234.5|2234.2|2225|2224.7|3042
1627310100000|2021-07-26 14:35:00|2226.9|2226.6|2221.3|2221|2226.9|2226.6|2220.7|2220.4|2065
1627310400000|2021-07-26 14:40:00|2221.4|2221.1|2219.3|2219|2226.7|2226.4|2219.1|2218.8|2188
1627310700000|2021-07-26 14:45:00|2219.4|2219.1|2221.5|2221.2|2223|2222.7|2217.6|2217.3|3087
1627311000000|2021-07-26 14:50:00|2221.4|2221.1|2220.3|2220|2221.5|2221.2|2218.7|2218.4|1274
1627311300000|2021-07-26 14:55:00|2220.4|2220.1|2219.1|2218.8|2222.7|2222.4|2217.6|2217.3|1734
1627311600000|2021-07-26 15:00:00|2218.7|2218.4|2217.3|2217|2220.6|2220.3|2214.5|2214.2|1919
1627311900000|2021-07-26 15:05:00|2217.7|2217.4|2218.5|2218.2|2219.7|2219.4|2215.8|2215.5|1035
1627312200000|2021-07-26 15:10:00|2218.4|2218.1|2217.8|2217.5|2219.7|2219.4|2217.4|2217.1|1090
1627312500000|2021-07-26 15:15:00|2217.9|2217.6|2221.8|2221.5|2223.1|2222.8|2217.7|2217.4|1293
1627312800000|2021-07-26 15:20:00|2221.7|2221.4|2218.5|2218.2|2221.9|2221.6|2217.8|2217.5|1002
1627313100000|2021-07-26 15:25:00|2218.3|2218|2217|2216.7|2218.9|2218.6|2216.3|2216|1308
1627313400000|2021-07-26 15:30:00|2216.9|2216.6|2214.2|2213.9|2217.8|2217.5|2213.3|2213|2395
1627313700000|2021-07-26 15:35:00|2214.3|2214|2215.4|2215.1|2218.6|2218.3|2213.8|2213.5|1114
1627314000000|2021-07-26 15:40:00|2215.5|2215.2|2214.7|2214.4|2217.4|2217.1|2214.5|2214.2|652
1627314300000|2021-07-26 15:45:00|2214.8|2214.5|2217.5|2217.2|2218.3|2218|2214.2|2213.9|788
1627314600000|2021-07-26 15:50:00|2217.4|2217.1|2216.5|2216.2|2217.8|2217.5|2215.5|2215.2|525
1627314900000|2021-07-26 15:55:00|2216.6|2216.3|2214|2213.7|2217.7|2217.4|2213.9|2213.6|795
1627315200000|2021-07-26 16:00:00|2213.7|2213.4|2211.2|2210.9|2214|2213.7|2210.3|2210|1607
1627315500000|2021-07-26 16:05:00|2210.8|2210.5|2211.2|2210.9|2211.2|2210.9|2209.1|2208.8|1220
1627315800000|2021-07-26 16:10:00|2211|2210.7|2210.5|2210.2|2211.8|2211.5|2209.6|2209.3|747
1627316100000|2021-07-26 16:15:00|2210.6|2210.3|2210.2|2209.9|2210.8|2210.5|2207.5|2207.2|2073
1627316400000|2021-07-26 16:20:00|2210|2209.7|2210.7|2210.4|2211.1|2210.8|2209.1|2208.8|809
1627316700000|2021-07-26 16:25:00|2210.6|2210.3|2212.6|2212.3|2213.2|2212.9|2210.1|2209.8|1005
1627317000000|2021-07-26 16:30:00|2212.5|2212.2|2209.6|2209.3|2212.9|2212.6|2209.4|2209.1|747
1627317300000|2021-07-26 16:35:00|2209.5|2209.2|2210.8|2210.5|2211.9|2211.6|2209.5|2209.2|486
1627317600000|2021-07-26 16:40:00|2211|2210.7|2208.3|2208|2211.6|2211.3|2207.9|2207.6|929
1627317900000|2021-07-26 16:45:00|2208.4|2208.1|2210.4|2210.1|2210.6|2210.3|2207.8|2207.5|635
1627318200000|2021-07-26 16:50:00|2210.3|2210|2208.4|2208.1|2211.2|2210.9|2206.9|2206.6|729
1627318500000|2021-07-26 16:55:00|2208.5|2208.2|2209.4|2209.1|2210|2209.7|2207.8|2207.5|464
1627318800000|2021-07-26 17:00:00|2209.3|2209|2208.2|2207.9|2209.9|2209.6|2207.3|2207|398
1627319100000|2021-07-26 17:05:00|2208.3|2208|2209.3|2209|2209.5|2209.2|2206.5|2206.2|597
1627319400000|2021-07-26 17:10:00|2209.2|2208.9|2207.5|2207.2|2209.6|2209.3|2206.8|2206.5|460
1627319700000|2021-07-26 17:15:00|2207.6|2207.3|2208.8|2208.5|2209|2208.7|2206.4|2206.1|413
1627320000000|2021-07-26 17:20:00|2208.7|2208.4|2211.4|2211.1|2212.1|2211.8|2208.4|2208.1|752
1627320300000|2021-07-26 17:25:00|2211.3|2211|2212.8|2212.5|2213|2212.7|2210.7|2210.4|576
1627320600000|2021-07-26 17:30:00|2212.9|2212.6|2212.7|2212.4|2213.5|2213.2|2211.5|2211.2|837
1627320900000|2021-07-26 17:35:00|2212.6|2212.3|2212.1|2211.8|2213.6|2213.3|2212|2211.7|531
1627321200000|2021-07-26 17:40:00|2212|2211.7|2211.3|2211|2212.8|2212.5|2211|2210.7|466
1627321500000|2021-07-26 17:45:00|2211.5|2211.2|2210.4|2210.1|2211.5|2211.2|2209.4|2209.1|456
1627321800000|2021-07-26 17:50:00|2210.3|2210|2210.2|2209.9|2210.6|2210.3|2209.2|2208.9|386
1627322100000|2021-07-26 17:55:00|2210.1|2209.8|2211.6|2211.3|2212.1|2211.8|2209.8|2209.5|578
1627322400000|2021-07-26 18:00:00|2211.3|2211|2209.6|2209.3|2212.4|2212.1|2208.5|2208.2|1056
1627322700000|2021-07-26 18:05:00|2209.7|2209.4|2210.6|2210.3|2210.6|2210.3|2208.8|2208.5|490
1627323000000|2021-07-26 18:10:00|2210.5|2210.2|2208.8|2208.5|2210.6|2210.3|2208.6|2208.3|414
1627323300000|2021-07-26 18:15:00|2208.7|2208.4|2212.1|2211.8|2212.3|2212|2207.6|2207.3|638
1627323600000|2021-07-26 18:20:00|2212|2211.7|2213.2|2212.9|2213.8|2213.5|2211.5|2211.2|877
1627323900000|2021-07-26 18:25:00|2213.3|2213|2214.3|2214|2214.4|2214.1|2210.2|2209.9|998
1627324200000|2021-07-26 18:30:00|2214.4|2214.1|2214|2213.7|2215|2214.7|2213.5|2213.2|608
1627324500000|2021-07-26 18:35:00|2213.9|2213.6|2213.4|2213.1|2214|2213.7|2212.5|2212.2|428
1627324800000|2021-07-26 18:40:00|2213.6|2213.3|2213.2|2212.9|2214.8|2214.5|2212.8|2212.5|382
1627325100000|2021-07-26 18:45:00|2213.4|2213.1|2214.9|2214.6|2215.1|2214.8|2213.2|2212.9|395
1627325400000|2021-07-26 18:50:00|2215.1|2214.8|2213.4|2213.1|2215.3|2215|2213.1|2212.8|448
1627325700000|2021-07-26 18:55:00|2213.3|2213|2212.1|2211.8|2214.2|2213.9|2211.6|2211.3|656
1627326000000|2021-07-26 19:00:00|2212.3|2212|2212.1|2211.8|2214|2213.7|2211.3|2211|908
1627326300000|2021-07-26 19:05:00|2212|2211.7|2212.5|2212.2|2213.1|2212.8|2211.1|2210.8|467
1627326600000|2021-07-26 19:10:00|2212.6|2212.3|2214.3|2214|2214.3|2214|2211.6|2211.3|477
1627326900000|2021-07-26 19:15:00|2214.2|2213.9|2214.3|2214|2214.9|2214.6|2213.3|2213|497
1627327200000|2021-07-26 19:20:00|2214.1|2213.8|2214.9|2214.6|2215.1|2214.8|2213.8|2213.5|388
1627327500000|2021-07-26 19:25:00|2215|2214.7|2215.8|2215.5|2216.5|2216.2|2215|2214.7|576
1627327800000|2021-07-26 19:30:00|2215.7|2215.4|2215|2214.7|2216|2215.7|2214.5|2214.2|566
1627328100000|2021-07-26 19:35:00|2214.9|2214.6|2217.5|2217.2|2217.5|2217.2|2214.7|2214.4|725
1627328400000|2021-07-26 19:40:00|2217.4|2217.1|2217.5|2217.2|2218|2217.7|2216.8|2216.5|953
1627328700000|2021-07-26 19:45:00|2217.6|2217.3|2215.7|2215.4|2217.6|2217.3|2215.4|2215.1|897
1627329000000|2021-07-26 19:50:00|2215.9|2215.6|2217.2|2216.9|2217.5|2217.2|2214.8|2214.5|1477
1627329300000|2021-07-26 19:55:00|2217.3|2217|2216.9|2216.6|2218.2|2217.9|2215|2214.7|3994
1627329600000|2021-07-26 20:00:00|2216.8|2216.5|2216.8|2216.5|2217.5|2217.2|2216.2|2215.9|2351
1627329900000|2021-07-26 20:05:00|2216.9|2216.6|2217.3|2217|2217.5|2217.2|2215.3|2215|1164
1627330200000|2021-07-26 20:10:00|2217.2|2216.9|2217.7|2217.4|2218.1|2217.8|2216.7|2216.4|713
1627330500000|2021-07-26 20:15:00|2217.6|2217.3|2217.7|2217.4|2218.1|2217.8|2217.1|2216.8|129
1627330800000|2021-07-26 20:20:00|2217.6|2217.3|2217.2|2216.9|2217.7|2217.4|2216.9|2216.6|35
1627331100000|2021-07-26 20:25:00|2217.3|2217|2216.9|2216.6|2217.3|2217|2216.8|2216.5|79
1627331400000|2021-07-26 20:30:00|2216.7|2216.4|2217|2216.7|2217.5|2217.2|2216.7|2216.4|146
1627331700000|2021-07-26 20:35:00|2216.9|2216.6|2217.6|2217.3|2217.6|2217.3|2216.9|2216.6|99
1627332000000|2021-07-26 20:40:00|2217.5|2217.2|2216.9|2216.6|2218.2|2217.9|2216.7|2216.4|223
1627332300000|2021-07-26 20:45:00|2216.8|2216.5|2216.2|2215.9|2216.9|2216.6|2216|2215.7|141
1627332600000|2021-07-26 20:50:00|2216.3|2216|2216.7|2216.4|2217.2|2216.9|2216.3|2216|103
1627332900000|2021-07-26 20:55:00|2216.6|2216.3|2216|2215.2|2216.6|2216.3|2215.5|2215.2|117
1627333200000|2021-07-26 21:00:00|||||||||1
1627333500000|2021-07-26 21:05:00|2215.9|2215.1|2216|2215.2|2216|2215.2|2215.9|2215.1|0
1627333800000|2021-07-26 21:10:00|2215.9|2215.1|2215.9|2215.1|2216|2215.2|2215.9|2215.1|0
1627334100000|2021-07-26 21:15:00|2216|2215.2|2216|2215.2|2216|2215.2|2215.9|2215.1|0
1627334400000|2021-07-26 21:20:00|2215.9|2215.1|2215.9|2215.1|2215.9|2215.1|2215.7|2214.9|0
1627335000000|2021-07-26 21:30:00|2215.8|2215|2216|2215.2|2216|2215.2|2215.8|2215|0
1627335300000|2021-07-26 21:35:00|2215.9|2215.1|2216|2215.2|2216|2215.2|2215.9|2215.1|0
1627335600000|2021-07-26 21:40:00|2216.1|2215.3|2216|2215.2|2216.2|2215.4|2216|2215.2|0
1627335900000|2021-07-26 21:45:00|2216.1|2215.3|2216.1|2215.3|2216.1|2215.3|2216.1|2215.3|0
1627336500000|2021-07-26 21:55:00|2216.2|2215.4|2216.4|2215.6|2216.5|2215.7|2216.2|2215.4|0
1627336800000|2021-07-26 22:00:00|2216.6|2216.3|2215|2214.7|2217|2216.7|2215|2214.7|87
1627337100000|2021-07-26 22:05:00|2214.9|2214.6|2215.3|2215|2215.5|2215.2|2214.9|2214.6|16
1627337400000|2021-07-26 22:10:00|2215.4|2215.1|2215.9|2215.6|2215.9|2215.6|2215.4|2215.1|12
1627337700000|2021-07-26 22:15:00|2215.8|2215.5|2215.7|2215.4|2216.1|2215.8|2215.7|2215.4|13
1627338000000|2021-07-26 22:20:00|2215.6|2215.3|2215.7|2215.4|2215.8|2215.5|2215.4|2215.1|38
1627338300000|2021-07-26 22:25:00|2215.6|2215.3|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|15
1627338600000|2021-07-26 22:30:00|2215.8|2215.5|2215.9|2215.6|2216|2215.7|2215.5|2215.2|12
1627338900000|2021-07-26 22:35:00|2216|2215.7|2216|2215.7|2216.2|2215.9|2215.6|2215.3|21
1627339200000|2021-07-26 22:40:00|2215.9|2215.6|2216.1|2215.8|2216.4|2216.1|2215.8|2215.5|20
1627339500000|2021-07-26 22:45:00|2216|2215.7|2215.8|2215.5|2216.1|2215.8|2215.6|2215.3|13
1627339800000|2021-07-26 22:50:00|2215.7|2215.4|2215.7|2215.4|2215.9|2215.6|2215.6|2215.3|5
1627340100000|2021-07-26 22:55:00|2215.8|2215.5|2215.7|2215.4|2215.8|2215.5|2215.7|2215.4|3
1627340400000|2021-07-26 23:00:00|2215.8|2215.5|2216.5|2216.2|2216.7|2216.4|2215.8|2215.5|78
1627340700000|2021-07-26 23:05:00|2216.6|2216.3|2215.9|2215.6|2216.7|2216.4|2215.9|2215.6|18
1627341000000|2021-07-26 23:10:00|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|4
1627341300000|2021-07-26 23:15:00|2215.8|2215.5|2215.9|2215.6|2216.2|2215.9|2215.8|2215.5|5
1627341600000|2021-07-26 23:20:00|2216|2215.7|2215.9|2215.6|2216.1|2215.8|2215.8|2215.5|11
1627341900000|2021-07-26 23:25:00|2216|2215.7|2216.3|2216|2216.3|2216|2216|2215.7|5
1627342200000|2021-07-26 23:30:00|2216.2|2215.9|2214.9|2214.6|2216.3|2216|2214.9|2214.6|20
1627342500000|2021-07-26 23:35:00|2215|2214.7|2215.1|2214.8|2215.3|2215|2214.8|2214.5|31
1627342800000|2021-07-26 23:40:00|2215.2|2214.9|2214.8|2214.5|2215.3|2215|2214.8|2214.5|13
1627343100000|2021-07-26 23:45:00|2214.9|2214.6|2215.1|2214.8|2215.3|2215|2214.6|2214.3|39
1627343400000|2021-07-26 23:50:00|2215.2|2214.9|2214.8|2214.5|2215.3|2215|2214.6|2214.3|12
1627343700000|2021-07-26 23:55:00|2214.6|2214.3|2213.2|2212.9|2214.6|2214.3|2213.1|2212.8|81
1627344000000|2021-07-27 00:00:00|2213.1|2212.8|2212|2211.7|2213.1|2212.8|2211.6|2211.3|157
1627344300000|2021-07-27 00:05:00|2212.1|2211.8|2213.8|2213.5|2213.9|2213.6|2212|2211.7|61
1627344600000|2021-07-27 00:10:00|2213.9|2213.6|2213.5|2213.2|2214.4|2214.1|2212.9|2212.6|70
1627344900000|2021-07-27 00:15:00|2213.6|2213.3|2213.4|2213.1|2214.2|2213.9|2212.6|2212.3|71
1627345200000|2021-07-27 00:20:00|2213.5|2213.2|2212.8|2212.5|2213.9|2213.6|2212.7|2212.4|28
1627345500000|2021-07-27 00:25:00|2212.7|2212.4|2213.1|2212.8|2213.3|2213|2212.4|2212.1|17
1627345800000|2021-07-27 00:30:00|2213.2|2212.9|2211.6|2211.3|2213.2|2212.9|2210.5|2210.2|89
1627346100000|2021-07-27 00:35:00|2211.7|2211.4|2210.7|2210.4|2212.1|2211.8|2210.6|2210.3|46
1627346400000|2021-07-27 00:40:00|2210.8|2210.5|2209.4|2209.1|2211.3|2211|2209.2|2208.9|118
1627346700000|2021-07-27 00:45:00|2209.3|2209|2210.1|2209.8|2210.8|2210.5|2208.9|2208.6|97
1627347000000|2021-07-27 00:50:00|2210.2|2209.9|2208.9|2208.6|2210.8|2210.5|2208.7|2208.4|64
1627347300000|2021-07-27 00:55:00|2208.8|2208.5|2210.4|2210.1|2210.7|2210.4|2208.5|2208.2|127
1627347600000|2021-07-27 01:00:00|2210.3|2210|2210.7|2210.4|2210.9|2210.6|2209.6|2209.3|40
1627347900000|2021-07-27 01:05:00|2210.6|2210.3|2210.9|2210.6|2211.7|2211.4|2210.4|2210.1|77
1627348200000|2021-07-27 01:10:00|2210.8|2210.5|2210.8|2210.5|2211|2210.7|2209.7|2209.4|69
1627348500000|2021-07-27 01:15:00|2210.9|2210.6|2210.5|2210.2|2211.5|2211.2|2209.7|2209.4|38
1627348800000|2021-07-27 01:20:00|2210.6|2210.3|2212|2211.7|2212|2211.7|2210.5|2210.2|55
1627349100000|2021-07-27 01:25:00|2212.1|2211.8|2213.7|2213.4|2213.7|2213.4|2211.9|2211.6|192
1627349400000|2021-07-27 01:30:00|2213.5|2213.2|2212.2|2211.9|2213.9|2213.6|2212.1|2211.8|70
1627349700000|2021-07-27 01:35:00|2212.3|2212|2213.9|2213.6|2214.6|2214.3|2212.1|2211.8|91
1627350000000|2021-07-27 01:40:00|2213.8|2213.5|2213.4|2213.1|2214.9|2214.6|2213.4|2213.1|72
1627350300000|2021-07-27 01:45:00|2213.5|2213.2|2213.1|2212.8|2213.7|2213.4|2212.6|2212.3|20
1627350600000|2021-07-27 01:50:00|2213.2|2212.9|2213.6|2213.3|2214.1|2213.8|2212.9|2212.6|17
1627350900000|2021-07-27 01:55:00|2213.7|2213.4|2212.9|2212.6|2214|2213.7|2212.7|2212.4|17
1627351200000|2021-07-27 02:00:00|2212.8|2212.5|2213.6|2213.3|2214|2213.7|2212.8|2212.5|9
1627351500000|2021-07-27 02:05:00|2213.5|2213.2|2213.5|2213.2|2214.1|2213.8|2213.3|2213|37
1627351800000|2021-07-27 02:10:00|2213.6|2213.3|2213.7|2213.4|2214.2|2213.9|2213.5|2213.2|29
1627352100000|2021-07-27 02:15:00|2213.6|2213.3|2212.9|2212.6|2213.7|2213.4|2212.2|2211.9|36
1627352400000|2021-07-27 02:20:00|2213|2212.7|2211.9|2211.6|2213|2212.7|2211.8|2211.5|45
1627352700000|2021-07-27 02:25:00|2212|2211.7|2210.9|2210.6|2212.1|2211.8|2210.3|2210|104
1627353000000|2021-07-27 02:30:00|2210.8|2210.5|2212.8|2212.5|2212.8|2212.5|2210.7|2210.4|86
1627353300000|2021-07-27 02:35:00|2212.7|2212.4|2213.1|2212.8|2213.7|2213.4|2212.6|2212.3|66
1627353600000|2021-07-27 02:40:00|2213|2212.7|2214.1|2213.8|2214.1|2213.8|2212.9|2212.6|39
1627353900000|2021-07-27 02:45:00|2214.2|2213.9|2214.4|2214.1|2214.8|2214.5|2213.9|2213.6|46
1627354200000|2021-07-27 02:50:00|2214.5|2214.2|2214|2213.7|2214.5|2214.2|2213.5|2213.2|18
1627354500000|2021-07-27 02:55:00|2214.2|2213.9|2214.6|2214.3|2214.8|2214.5|2213.9|2213.6|59
1627354800000|2021-07-27 03:00:00|2214.7|2214.4|2213.6|2213.3|2214.7|2214.4|2213.6|2213.3|16
1627355100000|2021-07-27 03:05:00|2213.5|2213.2|2213.9|2213.6|2214.1|2213.8|2213.3|2213|24
1627355400000|2021-07-27 03:10:00|2214|2213.7|2213.7|2213.4|2214.2|2213.9|2213.4|2213.1|4
1627355700000|2021-07-27 03:15:00|2213.6|2213.3|2212.9|2212.6|2214.1|2213.8|2212.9|2212.6|18
1627356000000|2021-07-27 03:20:00|2212.8|2212.5|2211.5|2211.2|2213.3|2213|2211.4|2211.1|65
1627356300000|2021-07-27 03:25:00|2211.6|2211.3|2212.3|2212|2212.3|2212|2211.4|2211.1|11
1627356600000|2021-07-27 03:30:00|2212.2|2211.9|2211.9|2211.6|2212.4|2212.1|2211.7|2211.4|21
1627356900000|2021-07-27 03:35:00|2211.8|2211.5|2212.3|2212|2212.8|2212.5|2211.7|2211.4|7
1627357200000|2021-07-27 03:40:00|2212.4|2212.1|2212.3|2212|2212.9|2212.6|2212.2|2211.9|5
1627357500000|2021-07-27 03:45:00|2212.4|2212.1|2212.5|2212.2|2212.8|2212.5|2212.2|2211.9|10
1627357800000|2021-07-27 03:50:00|2212.4|2212.1|2212.8|2212.5|2212.9|2212.6|2212.3|2212|6
1627358100000|2021-07-27 03:55:00|2212.9|2212.6|2212.6|2212.3|2212.9|2212.6|2212.6|2212.3|8
1627358400000|2021-07-27 04:00:00|2212.7|2212.4|2212.1|2211.8|2213.1|2212.8|2212|2211.7|14
1627358700000|2021-07-27 04:05:00|2212|2211.7|2212.1|2211.8|2212.4|2212.1|2211.8|2211.5|21
1627359000000|2021-07-27 04:10:00|2212|2211.7|2212.5|2212.2|2212.6|2212.3|2211.8|2211.5|9
1627359300000|2021-07-27 04:15:00|2212.4|2212.1|2212.3|2212|2212.5|2212.2|2211.8|2211.5|20
1627359600000|2021-07-27 04:20:00|2212.4|2212.1|2212.4|2212.1|2212.9|2212.6|2212.2|2211.9|9
1627359900000|2021-07-27 04:25:00|2212.3|2212|2211.5|2211.2|2212.4|2212.1|2211.5|2211.2|8
1627360200000|2021-07-27 04:30:00|2211.4|2211.1|2212.2|2211.9|2212.4|2212.1|2211.4|2211.1|9
1627360500000|2021-07-27 04:35:00|2212.3|2212|2212.1|2211.8|2212.5|2212.2|2212|2211.7|11
1627360800000|2021-07-27 04:40:00|2212.2|2211.9|2212.3|2212|2212.4|2212.1|2212.1|2211.8|4
1627361100000|2021-07-27 04:45:00|2212.4|2212.1|2211.8|2211.5|2212.4|2212.1|2211.6|2211.3|15
1627361400000|2021-07-27 04:50:00|2211.7|2211.4|2212.1|2211.8|2212.1|2211.8|2211.1|2210.8|22
1627361700000|2021-07-27 04:55:00|2211.9|2211.6|2212.1|2211.8|2212.5|2212.2|2211.9|2211.6|6
1627362000000|2021-07-27 05:00:00|2212|2211.7|2210.6|2210.3|2212.1|2211.8|2210.4|2210.1|33
1627362300000|2021-07-27 05:05:00|2210.5|2210.2|2209.9|2209.6|2211.1|2210.8|2209.8|2209.5|47
1627362600000|2021-07-27 05:10:00|2209.8|2209.5|2209.1|2208.8|2210.3|2210|2208.9|2208.6|153
1627362900000|2021-07-27 05:15:00|2209|2208.7|2209|2208.7|2210.1|2209.8|2208.8|2208.5|54
1627363200000|2021-07-27 05:20:00|2209.1|2208.8|2209.3|2209|2209.8|2209.5|2208.9|2208.6|45
1627363500000|2021-07-27 05:25:00|2209.2|2208.9|2209.2|2208.9|2209.7|2209.4|2209|2208.7|18
1627363800000|2021-07-27 05:30:00|2209.3|2209|2208.9|2208.6|2209.3|2209|2208.5|2208.2|23
1627364100000|2021-07-27 05:35:00|2208.8|2208.5|2209.5|2209.2|2209.9|2209.6|2208.8|2208.5|25
1627364400000|2021-07-27 05:40:00|2209.4|2209.1|2209.2|2208.9|2209.7|2209.4|2208.6|2208.3|92
1627364700000|2021-07-27 05:45:00|2209.1|2208.8|2208.8|2208.5|2209.2|2208.9|2208.4|2208.1|26
1627365000000|2021-07-27 05:50:00|2208.9|2208.6|2210.4|2210.1|2210.7|2210.4|2208.9|2208.6|24
1627365300000|2021-07-27 05:55:00|2210.5|2210.2|2210.4|2210.1|2210.5|2210.2|2209.6|2209.3|17
1627365600000|2021-07-27 06:00:00|2210.1|2209.8|2209.2|2208.9|2210.1|2209.8|2208.9|2208.6|46
1627365900000|2021-07-27 06:05:00|2209.1|2208.8|2208.2|2207.9|2209.5|2209.2|2207.7|2207.4|61
1627366200000|2021-07-27 06:10:00|2208.3|2208|2209.3|2209|2209.3|2209|2207.6|2207.3|89
1627366500000|2021-07-27 06:15:00|2209.2|2208.9|2208|2207.7|2209.7|2209.4|2207.6|2207.3|58
1627366800000|2021-07-27 06:20:00|2208.1|2207.8|2208.3|2208|2209.2|2208.9|2207.9|2207.6|18
1627367100000|2021-07-27 06:25:00|2208.2|2207.9|2208|2207.7|2208.8|2208.5|2207.8|2207.5|19
1627367400000|2021-07-27 06:30:00|2207.9|2207.6|2207.1|2206.8|2208.1|2207.8|2207|2206.7|67
1627367700000|2021-07-27 06:35:00|2207.2|2206.9|2207.1|2206.8|2207.8|2207.5|2206.8|2206.5|96
1627368000000|2021-07-27 06:40:00|2207.2|2206.9|2207.2|2206.9|2208.2|2207.9|2207|2206.7|18
1627368300000|2021-07-27 06:45:00|2207.1|2206.8|2206.7|2206.4|2207.4|2207.1|2206.5|2206.2|58
1627368600000|2021-07-27 06:50:00|2206.8|2206.5|2207.3|2207|2207.9|2207.6|2206.6|2206.3|57
1627368900000|2021-07-27 06:55:00|2207.2|2206.9|2207.4|2207.1|2207.7|2207.4|2206.6|2206.3|97
1627369200000|2021-07-27 07:00:00|2207.1|2206.8|2205.2|2204.9|2207.2|2206.9|2203.3|2203|558
1627369500000|2021-07-27 07:05:00|2205|2204.7|2199.5|2199.2|2205.2|2204.9|2199.2|2198.9|556
1627369800000|2021-07-27 07:10:00|2200.4|2200.1|2198.8|2198.5|2200.7|2200.4|2198.2|2197.9|252
1627370100000|2021-07-27 07:15:00|2198.9|2198.6|2196.4|2196.1|2199.4|2199.1|2195.7|2195.4|358
1627370400000|2021-07-27 07:20:00|2196.3|2196|2196.3|2196|2197|2196.7|2194.6|2194.3|331
1627370700000|2021-07-27 07:25:00|2196.1|2195.8|2193.2|2192.9|2196.3|2196|2191.9|2191.6|363
1627371000000|2021-07-27 07:30:00|2193.3|2193|2196.3|2196|2196.3|2196|2192|2191.7|251
1627371300000|2021-07-27 07:35:00|2196.2|2195.9|2193.6|2193.3|2196.2|2195.9|2193.4|2193.1|161
1627371600000|2021-07-27 07:40:00|2193.5|2193.2|2194.2|2193.9|2194.8|2194.5|2191.8|2191.5|169
1627371900000|2021-07-27 07:45:00|2194.1|2193.8|2195.1|2194.8|2195.5|2195.2|2193.6|2193.3|141
1627372200000|2021-07-27 07:50:00|2195|2194.7|2196|2195.7|2196|2195.7|2193.7|2193.4|143
1627372500000|2021-07-27 07:55:00|2195.9|2195.6|2200|2199.7|2200.2|2199.9|2195.6|2195.3|352
1627372800000|2021-07-27 08:00:00|2200.1|2199.8|2201.8|2201.5|2201.8|2201.5|2198.4|2198.1|224
1627373100000|2021-07-27 08:05:00|2201.9|2201.6|2205.6|2205.3|2205.8|2205.5|2201.7|2201.4|631
1627373400000|2021-07-27 08:10:00|2205.5|2205.2|2203.2|2202.9|2206.3|2206|2202.6|2202.3|241
1627373700000|2021-07-27 08:15:00|2203.3|2203|2197.9|2197.6|2203.9|2203.6|2197.8|2197.5|252
1627374000000|2021-07-27 08:20:00|2198|2197.7|2197.6|2197.3|2199|2198.7|2195.6|2195.3|275
1627374300000|2021-07-27 08:25:00|2197.5|2197.2|2194.9|2194.6|2197.7|2197.4|2193.9|2193.6|231
1627374600000|2021-07-27 08:30:00|2195|2194.7|2198.5|2198.2|2199|2198.7|2194.7|2194.4|204
1627374900000|2021-07-27 08:35:00|2198.3|2198|2196.7|2196.4|2198.4|2198.1|2196.4|2196.1|91
1627375200000|2021-07-27 08:40:00|2196.8|2196.5|2199.6|2199.3|2199.9|2199.6|2195.1|2194.8|169
1627375500000|2021-07-27 08:45:00|2199.5|2199.2|2199.3|2199|2199.9|2199.6|2197.9|2197.6|63
1627375800000|2021-07-27 08:50:00|2199.4|2199.1|2200.1|2199.8|2200.6|2200.3|2199.1|2198.8|48
1627376100000|2021-07-27 08:55:00|2200.2|2199.9|2199.8|2199.5|2201.2|2200.9|2198.8|2198.5|144
1627376400000|2021-07-27 09:00:00|2199.9|2199.6|2197.9|2197.6|2200.5|2200.2|2197.3|2197|130
1627376700000|2021-07-27 09:05:00|2197.8|2197.5|2199.6|2199.3|2199.6|2199.3|2197.2|2196.9|56
1627377000000|2021-07-27 09:10:00|2199.4|2199.1|2196.5|2196.2|2200.1|2199.8|2196.4|2196.1|76
1627377300000|2021-07-27 09:15:00|2196.6|2196.3|2197.4|2197.1|2198.2|2197.9|2196.1|2195.8|162
1627377600000|2021-07-27 09:20:00|2197.5|2197.2|2197.5|2197.2|2197.9|2197.6|2196.8|2196.5|66
1627377900000|2021-07-27 09:25:00|2197.7|2197.4|2198.7|2198.4|2199.2|2198.9|2197.7|2197.4|111
1627378200000|2021-07-27 09:30:00|2198.6|2198.3|2199.7|2199.4|2199.9|2199.6|2198|2197.7|107
1627378500000|2021-07-27 09:35:00|2199.8|2199.5|2202.7|2202.4|2203.8|2203.5|2199.7|2199.4|365
1627378800000|2021-07-27 09:40:00|2202.6|2202.3|2202.9|2202.6|2204|2203.7|2202.4|2202.1|191
1627379100000|2021-07-27 09:45:00|2203|2202.7|2201.3|2201|2203.5|2203.2|2201.3|2201|64
1627379400000|2021-07-27 09:50:00|2201.4|2201.1|2202.5|2202.2|2203.2|2202.9|2201.3|2201|51
1627379700000|2021-07-27 09:55:00|2202.3|2202|2202.5|2202.2|2203.1|2202.8|2201.9|2201.6|69
1627380000000|2021-07-27 10:00:00|2202.4|2202.1|2202.7|2202.4|2203|2202.7|2201.7|2201.4|59
1627380300000|2021-07-27 10:05:00|2202.8|2202.5|2202.8|2202.5|2203.3|2203|2201.9|2201.6|52
1627380600000|2021-07-27 10:10:00|2202.9|2202.6|2201.6|2201.3|2203.2|2202.9|2201|2200.7|68
1627380900000|2021-07-27 10:15:00|2201.5|2201.2|2203.1|2202.8|2203.3|2203|2201.5|2201.2|210
1627381200000|2021-07-27 10:20:00|2203.2|2202.9|2203.2|2202.9|2204.5|2204.2|2202.7|2202.4|80
1627381500000|2021-07-27 10:25:00|2203.1|2202.8|2203.8|2203.5|2204.1|2203.8|2202.8|2202.5|58
1627381800000|2021-07-27 10:30:00|2203.9|2203.6|2205|2204.7|2205.6|2205.3|2203.9|2203.6|157
1627382100000|2021-07-27 10:35:00|2204.9|2204.6|2204.3|2204|2205.3|2205|2204.1|2203.8|46
1627382400000|2021-07-27 10:40:00|2204.4|2204.1|2205.4|2205.1|2205.4|2205.1|2203.7|2203.4|141
1627382700000|2021-07-27 10:45:00|2205.3|2205|2207.1|2206.8|2207.2|2206.9|2205|2204.7|241
1627383000000|2021-07-27 10:50:00|2207.2|2206.9|2205.6|2205.3|2207.3|2207|2205.4|2205.1|116
1627383300000|2021-07-27 10:55:00|2205.7|2205.4|2206.4|2206.1|2206.5|2206.2|2205.5|2205.2|73
1627383600000|2021-07-27 11:00:00|2206.5|2206.2|2209.9|2209.6|2210.2|2209.9|2206.3|2206|752
1627383900000|2021-07-27 11:05:00|2210|2209.7|2211.1|2210.8|2211.1|2210.8|2209.4|2209.1|182
1627384200000|2021-07-27 11:10:00|2211|2210.7|2209.5|2209.2|2211|2210.7|2209|2208.7|215
1627384500000|2021-07-27 11:15:00|2209.6|2209.3|2209.4|2209.1|2210|2209.7|2209|2208.7|80
1627384800000|2021-07-27 11:20:00|2209.3|2209|2208|2207.7|2209.7|2209.4|2207.8|2207.5|133
1627385100000|2021-07-27 11:25:00|2208.1|2207.8|2209|2208.7|2209.4|2209.1|2208|2207.7|75
1627385400000|2021-07-27 11:30:00|2209.1|2208.8|2209.7|2209.4|2210.2|2209.9|2208.6|2208.3|115
1627385700000|2021-07-27 11:35:00|2209.8|2209.5|2212.4|2212.1|2212.6|2212.3|2209.4|2209.1|197
1627386000000|2021-07-27 11:40:00|2212.3|2212|2209.6|2209.3|2212.4|2212.1|2209.5|2209.2|155
1627386300000|2021-07-27 11:45:00|2209.5|2209.2|2207.3|2207|2209.9|2209.6|2207.2|2206.9|187
1627386600000|2021-07-27 11:50:00|2207.2|2206.9|2207.1|2206.8|2207.6|2207.3|2206|2205.7|118
1627386900000|2021-07-27 11:55:00|2207|2206.7|2206.8|2206.5|2207.5|2207.2|2206.5|2206.2|127
1627387200000|2021-07-27 12:00:00|2206.9|2206.6|2207.3|2207|2207.9|2207.6|2205.7|2205.4|316
1627387500000|2021-07-27 12:05:00|2207.4|2207.1|2205.8|2205.5|2208|2207.7|2205.2|2204.9|255
1627387800000|2021-07-27 12:10:00|2205.9|2205.6|2205.9|2205.6|2206.8|2206.5|2205.2|2204.9|170
1627388100000|2021-07-27 12:15:00|2206|2205.7|2204.8|2204.5|2206|2205.7|2204.4|2204.1|385
1627388400000|2021-07-27 12:20:00|2204.7|2204.4|2203.2|2202.9|2205.5|2205.2|2202.9|2202.6|283
1627388700000|2021-07-27 12:25:00|2203.1|2202.8|2203.6|2203.3|2203.8|2203.5|2202.8|2202.5|174
1627389000000|2021-07-27 12:30:00|2203.8|2203.5|2200|2199.7|2204|2203.7|2199.8|2199.5|574
1627389300000|2021-07-27 12:35:00|2199.9|2199.6|2200.6|2200.3|2201.5|2201.2|2198|2197.7|606
1627389600000|2021-07-27 12:40:00|2200.5|2200.2|2202.3|2202|2203|2202.7|2200.2|2199.9|446
1627389900000|2021-07-27 12:45:00|2202.4|2202.1|2205|2204.7|2205.1|2204.8|2201.9|2201.6|424
1627390200000|2021-07-27 12:50:00|2205.1|2204.8|2202.9|2202.6|2205.1|2204.8|2201.2|2200.9|916
1627390500000|2021-07-27 12:55:00|2203|2202.7|2203.4|2203.1|2204.2|2203.9|2202.8|2202.5|211
1627390800000|2021-07-27 13:00:00|2203.3|2203|2203.2|2202.9|2203.9|2203.6|2202.5|2202.2|214
1627391100000|2021-07-27 13:05:00|2203.3|2203|2204.6|2204.3|2204.7|2204.4|2203.1|2202.8|254
1627391400000|2021-07-27 13:10:00|2204.5|2204.2|2199.7|2199.4|2204.6|2204.3|2199.6|2199.3|524
1627391700000|2021-07-27 13:15:00|2199.6|2199.3|2199.9|2199.6|2201.4|2201.1|2199.1|2198.8|416
1627392000000|2021-07-27 13:20:00|2200|2199.7|2203|2202.7|2203.2|2202.9|2199.8|2199.5|582
1627392300000|2021-07-27 13:25:00|2202.9|2202.6|2205.1|2204.8|2207|2206.7|2202.9|2202.6|695
1627392600000|2021-07-27 13:30:00|2205|2204.7|2202.8|2202.5|2205|2204.7|2196.6|2196.3|6894
1627392900000|2021-07-27 13:35:00|2203.1|2202.8|2195.2|2194.9|2205.6|2205.3|2194.4|2194.1|5615
1627393200000|2021-07-27 13:40:00|2195.4|2195.1|2189.5|2189.2|2195.4|2195.1|2189.2|2188.9|4007
1627393500000|2021-07-27 13:45:00|2189.3|2189|2187.8|2187.5|2191.9|2191.6|2185.9|2185.6|5213
1627393800000|2021-07-27 13:50:00|2187.9|2187.6|2191.8|2191.5|2192|2191.7|2184.1|2183.8|4244
1627394100000|2021-07-27 13:55:00|2191.6|2191.3|2183.3|2183|2192.3|2192|2182.4|2182.1|3945
1627394400000|2021-07-27 14:00:00|2183.4|2183.1|2183.9|2183.6|2188.2|2187.9|2182.8|2182.5|3127
1627394700000|2021-07-27 14:05:00|2183.7|2183.4|2186.8|2186.5|2187|2186.7|2183.3|2183|2823
1627395000000|2021-07-27 14:10:00|2186.5|2186.2|2176.6|2176.3|2186.5|2186.2|2175|2174.7|4044
1627395300000|2021-07-27 14:15:00|2176.4|2176.1|2183.1|2182.8|2183.2|2182.9|2174.2|2173.9|3123
1627395600000|2021-07-27 14:20:00|2183|2182.7|2185.8|2185.5|2187.8|2187.5|2180.4|2180.1|2869
1627395900000|2021-07-27 14:25:00|2185.9|2185.6|2185.8|2185.5|2187.9|2187.6|2184|2183.7|2277
1627396200000|2021-07-27 14:30:00|2185.2|2184.9|2182|2181.7|2186.4|2186.1|2180.5|2180.2|2524
1627396500000|2021-07-27 14:35:00|2182.1|2181.8|2184|2183.7|2186.8|2186.5|2181.9|2181.6|2444
1627396800000|2021-07-27 14:40:00|2183.8|2183.5|2183.1|2182.8|2185.2|2184.9|2182.6|2182.3|1557
1627397100000|2021-07-27 14:45:00|2182.9|2182.6|2186.2|2185.9|2187.4|2187.1|2181.7|2181.4|1793
1627397400000|2021-07-27 14:50:00|2185.9|2185.6|2187.3|2187|2187.9|2187.6|2185.7|2185.4|1563
1627397700000|2021-07-27 14:55:00|2187.2|2186.9|2188.2|2187.9|2191.7|2191.4|2186.5|2186.2|2709
1627398000000|2021-07-27 15:00:00|2187.8|2187.5|2189.6|2189.3|2191.4|2191.1|2185.8|2185.5|2468
1627398300000|2021-07-27 15:05:00|2189.9|2189.6|2188.2|2187.9|2190.7|2190.4|2187.2|2186.9|1529
1627398600000|2021-07-27 15:10:00|2188.3|2188|2189.8|2189.5|2190.6|2190.3|2188.1|2187.8|1212
1627398900000|2021-07-27 15:15:00|2189.9|2189.6|2184.3|2184|2189.9|2189.6|2183.9|2183.6|2377
1627399200000|2021-07-27 15:20:00|2184.4|2184.1|2182.9|2182.6|2186.4|2186.1|2181.7|2181.4|1644
1627399500000|2021-07-27 15:25:00|2183.4|2183.1|2183.1|2182.8|2183.7|2183.4|2181|2180.7|2277
1627399800000|2021-07-27 15:30:00|2182.7|2182.4|2178|2177.7|2183.4|2183.1|2177.6|2177.3|2533
1627400100000|2021-07-27 15:35:00|2177.8|2177.5|2170.3|2170|2177.8|2177.5|2169.5|2169.2|5084
1627400400000|2021-07-27 15:40:00|2170.2|2169.9|2174.6|2174.3|2176.6|2176.3|2168.7|2168.4|3226
1627400700000|2021-07-27 15:45:00|2174.7|2174.4|2176.3|2176|2177.5|2177.2|2174.3|2174|1859
1627401000000|2021-07-27 15:50:00|2176|2175.7|2179.1|2178.8|2180.1|2179.8|2175.3|2175|1711
1627401300000|2021-07-27 15:55:00|2178.8|2178.5|2179.9|2179.6|2181|2180.7|2178.8|2178.5|1212
1627401600000|2021-07-27 16:00:00|2179.7|2179.4|2175.2|2174.9|2180.2|2179.9|2173.6|2173.3|2719
1627401900000|2021-07-27 16:05:00|2175.1|2174.8|2180.6|2180.3|2181.6|2181.3|2170.9|2170.6|3018
1627402200000|2021-07-27 16:10:00|2180.7|2180.4|2176.3|2176|2180.8|2180.5|2176.1|2175.8|1869
1627402500000|2021-07-27 16:15:00|2176.4|2176.1|2177.3|2177|2180.1|2179.8|2176|2175.7|1653
1627402800000|2021-07-27 16:20:00|2177.2|2176.9|2177.4|2177.1|2179.4|2179.1|2176.5|2176.2|1031
1627403100000|2021-07-27 16:25:00|2177.3|2177|2179.5|2179.2|2179.7|2179.4|2175.6|2175.3|1055
1627403400000|2021-07-27 16:30:00|2179.3|2179|2174.7|2174.4|2180.6|2180.3|2174.5|2174.2|1357
1627403700000|2021-07-27 16:35:00|2174.6|2174.3|2177.8|2177.5|2178.5|2178.2|2174.6|2174.3|1053
1627404000000|2021-07-27 16:40:00|2177.7|2177.4|2179.3|2179|2179.9|2179.6|2175.4|2175.1|934
1627404300000|2021-07-27 16:45:00|2179.2|2178.9|2177.9|2177.6|2181.2|2180.9|2177.9|2177.6|933
1627404600000|2021-07-27 16:50:00|2177.8|2177.5|2175.3|2175|2180|2179.7|2175.3|2175|1037
1627404900000|2021-07-27 16:55:00|2175.1|2174.8|2175.5|2175.2|2177.3|2177|2173.9|2173.6|1041
1627405200000|2021-07-27 17:00:00|2175.3|2175|2174.6|2174.3|2177.4|2177.1|2174.2|2173.9|690
1627405500000|2021-07-27 17:05:00|2174.8|2174.5|2176.4|2176.1|2178.4|2178.1|2172.9|2172.6|1210
1627405800000|2021-07-27 17:10:00|2176.2|2175.9|2173.3|2173|2177|2176.7|2172.8|2172.5|903
1627406100000|2021-07-27 17:15:00|2173.4|2173.1|2171.1|2170.8|2174.4|2174.1|2169.8|2169.5|1441
1627406400000|2021-07-27 17:20:00|2170.9|2170.6|2170.4|2170.1|2172|2171.7|2169.8|2169.5|1057
1627406700000|2021-07-27 17:25:00|2170.3|2170|2172.5|2172.2|2172.6|2172.3|2169.3|2169|1037
1627407000000|2021-07-27 17:30:00|2172.4|2172.1|2172.4|2172.1|2173|2172.7|2170.4|2170.1|968
1627407300000|2021-07-27 17:35:00|2172.3|2172|2175|2174.7|2176.3|2176|2172|2171.7|1180
1627407600000|2021-07-27 17:40:00|2174.6|2174.3|2177.1|2176.8|2177.3|2177|2174.6|2174.3|751
1627407900000|2021-07-27 17:45:00|2177|2176.7|2179.7|2179.4|2179.8|2179.5|2176.4|2176.1|1205
1627408200000|2021-07-27 17:50:00|2179.6|2179.3|2178.3|2178|2180.6|2180.3|2177.9|2177.6|989
1627408500000|2021-07-27 17:55:00|2178.4|2178.1|2177.3|2177|2180.3|2180|2177.2|2176.9|872
1627408800000|2021-07-27 18:00:00|2177|2176.7|2177.9|2177.6|2179.6|2179.3|2176|2175.7|1046
1627409100000|2021-07-27 18:05:00|2178|2177.7|2178|2177.7|2178.4|2178.1|2176.2|2175.9|675
1627409400000|2021-07-27 18:10:00|2178.2|2177.9|2180|2179.7|2180.2|2179.9|2177.7|2177.4|709
1627409700000|2021-07-27 18:15:00|2180.1|2179.8|2182.7|2182.4|2182.9|2182.6|2179.8|2179.5|1444
1627410000000|2021-07-27 18:20:00|2182.6|2182.3|2184.9|2184.6|2185|2184.7|2182.6|2182.3|1474
1627410300000|2021-07-27 18:25:00|2184.8|2184.5|2184.1|2183.8|2185.8|2185.5|2183.3|2183|1086
1627410600000|2021-07-27 18:30:00|2184|2183.7|2183.4|2183.1|2185.4|2185.1|2182.9|2182.6|1036
1627410900000|2021-07-27 18:35:00|2183.3|2183|2184.6|2184.3|2185.7|2185.4|2183.3|2183|770
1627411200000|2021-07-27 18:40:00|2184.7|2184.4|2185|2184.7|2185.7|2185.4|2183.9|2183.6|869
1627411500000|2021-07-27 18:45:00|2185.1|2184.8|2188.1|2187.8|2188.9|2188.6|2185|2184.7|1135
1627411800000|2021-07-27 18:50:00|2188|2187.7|2185.1|2184.8|2189.5|2189.2|2184.5|2184.2|1296
1627412100000|2021-07-27 18:55:00|2185.2|2184.9|2188.4|2188.1|2188.9|2188.6|2184.9|2184.6|1191
1627412400000|2021-07-27 19:00:00|2188.5|2188.2|2189.5|2189.2|2191.7|2191.4|2188.5|2188.2|1345
1627412700000|2021-07-27 19:05:00|2189.6|2189.3|2190.2|2189.9|2191.3|2191|2188.7|2188.4|901
1627413000000|2021-07-27 19:10:00|2190.3|2190|2185.8|2185.5|2190.3|2190|2185.3|2185|1017
1627413300000|2021-07-27 19:15:00|2185.9|2185.6|2185.7|2185.4|2187.2|2186.9|2185.3|2185|908
1627413600000|2021-07-27 19:20:00|2186|2185.7|2188.3|2188|2188.3|2188|2185.4|2185.1|793
1627413900000|2021-07-27 19:25:00|2188.2|2187.9|2188.9|2188.6|2189.6|2189.3|2188|2187.7|1048
1627414200000|2021-07-27 19:30:00|2188.8|2188.5|2189|2188.7|2189.6|2189.3|2186.7|2186.4|1453
1627414500000|2021-07-27 19:35:00|2189.1|2188.8|2187|2186.7|2189.1|2188.8|2186.8|2186.5|880
1627414800000|2021-07-27 19:40:00|2186.9|2186.6|2188.1|2187.8|2188.2|2187.9|2185.7|2185.4|1271
1627415100000|2021-07-27 19:45:00|2188|2187.7|2186|2185.7|2189.1|2188.8|2185.4|2185.1|1480
1627415400000|2021-07-27 19:50:00|2186.5|2186.2|2190.4|2190.1|2191.7|2191.4|2186.5|2186.2|2513
1627415700000|2021-07-27 19:55:00|2190.6|2190.3|2191.7|2191.4|2193.6|2193.3|2190.4|2190.1|6515
1627416000000|2021-07-27 20:00:00|2191.5|2191.2|2194.1|2193.8|2194.2|2193.9|2190.4|2190.1|3340
1627416300000|2021-07-27 20:05:00|2194|2193.7|2195.7|2195.4|2198.7|2198.4|2193.7|2193.4|1770
1627416600000|2021-07-27 20:10:00|2195.8|2195.5|2190.8|2190.5|2196.4|2196.1|2190.8|2190.5|2087
1627416900000|2021-07-27 20:15:00|2190.9|2190.6|2189.6|2189.3|2191.2|2190.9|2189|2188.7|589
1627417200000|2021-07-27 20:20:00|2189.5|2189.2|2188.6|2188.3|2189.9|2189.6|2188|2187.7|319
1627417500000|2021-07-27 20:25:00|2188.8|2188.5|2191.1|2190.8|2191.1|2190.8|2187.6|2187.3|238
1627417800000|2021-07-27 20:30:00|2191.2|2190.9|2191.7|2191.4|2192|2191.7|2187.6|2187.3|481
1627418100000|2021-07-27 20:35:00|2191.8|2191.5|2190.2|2189.9|2192.2|2191.9|2189.9|2189.6|90
1627418400000|2021-07-27 20:40:00|2190.1|2189.8|2188.6|2188.3|2190.4|2190.1|2188.3|2188|152
1627418700000|2021-07-27 20:45:00|2188.4|2188.1|2187.9|2187.6|2189.4|2189.1|2187.8|2187.5|176
1627419000000|2021-07-27 20:50:00|2188|2187.7|2188.4|2188.1|2189|2188.7|2188|2187.7|111
1627419300000|2021-07-27 20:55:00|2188.6|2188.3|2188|2187.2|2188.8|2188.5|2187.2|2186.9|261
1627419600000|2021-07-27 21:00:00|2188.1|2187.3|2188.2|2187.4|2188.3|2187.5|2187.9|2187.1|1
1627419900000|2021-07-27 21:05:00|2188.1|2187.3|2187.4|2186.6|2188.1|2187.3|2187.2|2186.4|0
1627420200000|2021-07-27 21:10:00|2187.5|2186.7|2187.1|2186.3|2187.5|2186.7|2187.1|2186.3|0
1627420500000|2021-07-27 21:15:00|2187.2|2186.4|2187.4|2186.6|2187.4|2186.6|2187.2|2186.4|0
1627420800000|2021-07-27 21:20:00|2187.3|2186.5|2186.3|2185.5|2187.4|2186.6|2186|2185.2|0
1627421100000|2021-07-27 21:25:00|2186.5|2185.7|2186.5|2185.7|2186.6|2185.8|2186|2185.2|0
1627421400000|2021-07-27 21:30:00|2186.6|2185.8|2186.4|2185.6|2186.6|2185.8|2186.1|2185.3|0
1627421700000|2021-07-27 21:35:00|2186.5|2185.7|2186.4|2185.6|2186.5|2185.7|2186.4|2185.6|0
1627422000000|2021-07-27 21:40:00|2186.5|2185.7|2186.7|2185.9|2186.7|2185.9|2186.4|2185.6|0
1627422300000|2021-07-27 21:45:00|2186.8|2186|2186.8|2186|2187|2186.2|2186.5|2185.7|0
1627422600000|2021-07-27 21:50:00|2186.7|2185.9|2186.9|2186.1|2186.9|2186.1|2186.7|2185.9|0
1627422900000|2021-07-27 21:55:00|2187|2186.2|2186.5|2185.7|2187.4|2186.6|2186.5|2185.7|0
1627423200000|2021-07-27 22:00:00|2186.6|2185.8|2189.9|2189.6|2190.3|2190|2186.6|2185.8|229
1627423500000|2021-07-27 22:05:00|2190|2189.7|2187.8|2187.5|2190.2|2189.9|2186.6|2186.3|142
1627423800000|2021-07-27 22:10:00|2187.6|2187.3|2185.8|2185.5|2188.5|2188.2|2184.9|2184.6|422
1627424100000|2021-07-27 22:15:00|2185.9|2185.6|2186.4|2186.1|2187.5|2187.2|2184.6|2184.3|199
1627424400000|2021-07-27 22:20:00|2186.5|2186.2|2187.1|2186.8|2187.5|2187.2|2186.4|2186.1|99
1627424700000|2021-07-27 22:25:00|2187.2|2186.9|2187.4|2187.1|2188.1|2187.8|2186.9|2186.6|56
1627425000000|2021-07-27 22:30:00|2187.2|2186.9|2187.6|2187.3|2188|2187.7|2187|2186.7|82
1627425300000|2021-07-27 22:35:00|2187.5|2187.2|2187.8|2187.5|2188|2187.7|2187|2186.7|89
1627425600000|2021-07-27 22:40:00|2187.9|2187.6|2188.1|2187.8|2188.2|2187.9|2187.2|2186.9|42
1627425900000|2021-07-27 22:45:00|2188.2|2187.9|2188.9|2188.6|2189.1|2188.8|2188|2187.7|101
1627426200000|2021-07-27 22:50:00|2188.8|2188.5|2189.1|2188.8|2189.1|2188.8|2187.9|2187.6|97
1627426500000|2021-07-27 22:55:00|2189.5|2189.2|2190.4|2190.1|2190.6|2190.3|2189.3|2189|128
1627426800000|2021-07-27 23:00:00|2190.5|2190.2|2190.2|2189.9|2190.5|2190.2|2189.9|2189.6|55
1627427100000|2021-07-27 23:05:00|2190.1|2189.8|2190.1|2189.8|2190.2|2189.9|2189.4|2189.1|79
1627427400000|2021-07-27 23:10:00|2189.8|2189.5|2190.2|2189.9|2190.4|2190.1|2189.8|2189.5|59
1627427700000|2021-07-27 23:15:00|2190.3|2190|2191.8|2191.5|2191.9|2191.6|2190.1|2189.8|144
1627428000000|2021-07-27 23:20:00|2191.9|2191.6|2191.5|2191.2|2192.1|2191.8|2191.4|2191.1|89
1627428300000|2021-07-27 23:25:00|2191.6|2191.3|2192.5|2192.2|2192.5|2192.2|2191.3|2191|144
1627428600000|2021-07-27 23:30:00|2192.4|2192.1|2191.2|2190.9|2192.8|2192.5|2191.2|2190.9|160
1627428900000|2021-07-27 23:35:00|2191.3|2191|2191.2|2190.9|2191.6|2191.3|2190.9|2190.6|30
1627429200000|2021-07-27 23:40:00|2191.4|2191.1|2191.3|2191|2191.8|2191.5|2190.9|2190.6|28
1627429500000|2021-07-27 23:45:00|2191.4|2191.1|2193.1|2192.8|2193.1|2192.8|2191.1|2190.8|107
1627429800000|2021-07-27 23:50:00|2193|2192.7|2192.3|2192|2193.5|2193.2|2191.9|2191.6|59
1627430100000|2021-07-27 23:55:00|2192.2|2191.9|2192.6|2192.3|2192.9|2192.6|2191.9|2191.6|70
1627430400000|2021-07-28 00:00:00|2192.5|2192.2|2193.1|2192.8|2194.2|2193.9|2192.1|2191.8|62
1627430700000|2021-07-28 00:05:00|2193|2192.7|2194.6|2194.3|2195.1|2194.8|2192.9|2192.6|77
1627431000000|2021-07-28 00:10:00|2194.5|2194.2|2196.7|2196.4|2196.8|2196.5|2194.5|2194.2|145
1627431300000|2021-07-28 00:15:00|2196.8|2196.5|2198.1|2197.8|2198.2|2197.9|2196.1|2195.8|238
1627431600000|2021-07-28 00:20:00|2198.3|2198|2199|2198.7|2199.7|2199.4|2198.3|2198|238
1627431900000|2021-07-28 00:25:00|2199.1|2198.8|2198.5|2198.2|2199.7|2199.4|2198.1|2197.8|132
1627432200000|2021-07-28 00:30:00|2198.4|2198.1|2200.2|2199.9|2200.5|2200.2|2198.4|2198.1|166
1627432500000|2021-07-28 00:35:00|2200.1|2199.8|2199.9|2199.6|2200.3|2200|2199.4|2199.1|83
1627432800000|2021-07-28 00:40:00|2199.8|2199.5|2199|2198.7|2199.9|2199.6|2199|2198.7|27
1627433100000|2021-07-28 00:45:00|2199.1|2198.8|2199|2198.7|2199.4|2199.1|2197.8|2197.5|102
1627433400000|2021-07-28 00:50:00|2198.9|2198.6|2200|2199.7|2200.2|2199.9|2198.9|2198.6|174
1627433700000|2021-07-28 00:55:00|2199.9|2199.6|2200.8|2200.5|2200.9|2200.6|2199.6|2199.3|83
1627434000000|2021-07-28 01:00:00|2200.9|2200.6|2203.6|2203.3|2204|2203.7|2200.7|2200.4|353
1627434300000|2021-07-28 01:05:00|2203.7|2203.4|2202.4|2202.1|2204.2|2203.9|2202|2201.7|95
1627434600000|2021-07-28 01:10:00|2202.5|2202.2|2202.3|2202|2203.1|2202.8|2202.1|2201.8|44
1627434900000|2021-07-28 01:15:00|2202.2|2201.9|2202.1|2201.8|2203.6|2203.3|2201.9|2201.6|66
1627435200000|2021-07-28 01:20:00|2202.6|2202.3|2203.1|2202.8|2203.4|2203.1|2202|2201.7|70
1627435500000|2021-07-28 01:25:00|2203|2202.7|2202.7|2202.4|2204|2203.7|2202.6|2202.3|52
1627435800000|2021-07-28 01:30:00|2202.8|2202.5|2202.2|2201.9|2203.1|2202.8|2201.6|2201.3|80
1627436100000|2021-07-28 01:35:00|2202.3|2202|2200.7|2200.4|2202.9|2202.6|2200.3|2200|136
1627436400000|2021-07-28 01:40:00|2200.6|2200.3|2196.6|2196.3|2201.2|2200.9|2196.5|2196.2|191
1627436700000|2021-07-28 01:45:00|2196.7|2196.4|2197.1|2196.8|2199.8|2199.5|2196.5|2196.2|217
1627437000000|2021-07-28 01:50:00|2197|2196.7|2197.9|2197.6|2198|2197.7|2195.2|2194.9|149
1627437300000|2021-07-28 01:55:00|2198|2197.7|2196.8|2196.5|2199.2|2198.9|2196.6|2196.3|93
1627437600000|2021-07-28 02:00:00|2196.6|2196.3|2192.2|2191.9|2196.7|2196.4|2190|2189.7|333
1627437900000|2021-07-28 02:05:00|2192.1|2191.8|2191.7|2191.4|2193.5|2193.2|2191.2|2190.9|110
1627438200000|2021-07-28 02:10:00|2191.6|2191.3|2194.9|2194.6|2195.5|2195.2|2191.2|2190.9|91
1627438500000|2021-07-28 02:15:00|2194.8|2194.5|2195.3|2195|2196.8|2196.5|2194.8|2194.5|75
1627438800000|2021-07-28 02:20:00|2195.4|2195.1|2196.9|2196.6|2197.5|2197.2|2195.1|2194.8|54
1627439100000|2021-07-28 02:25:00|2197.1|2196.8|2195|2194.7|2197.1|2196.8|2194.9|2194.6|88
1627439400000|2021-07-28 02:30:00|2195.2|2194.9|2196.6|2196.3|2197.1|2196.8|2194.5|2194.2|92
1627439700000|2021-07-28 02:35:00|2196.7|2196.4|2197.5|2197.2|2197.7|2197.4|2196.3|2196|41
1627440000000|2021-07-28 02:40:00|2197.4|2197.1|2198.7|2198.4|2199.3|2199|2197|2196.7|37
1627440300000|2021-07-28 02:45:00|2198.8|2198.5|2199|2198.7|2199.7|2199.4|2198.1|2197.8|76
1627440600000|2021-07-28 02:50:00|2198.9|2198.6|2199.2|2198.9|2200.4|2200.1|2198.7|2198.4|68
1627440900000|2021-07-28 02:55:00|2199.1|2198.8|2198.3|2198|2199.3|2199|2197.3|2197|28
1627441200000|2021-07-28 03:00:00|2198.4|2198.1|2197.2|2196.9|2198.4|2198.1|2197.1|2196.8|43
1627441500000|2021-07-28 03:05:00|2197.1|2196.8|2197.5|2197.2|2198.1|2197.8|2196.4|2196.1|51
1627441800000|2021-07-28 03:10:00|2197.6|2197.3|2198|2197.7|2198.2|2197.9|2197.1|2196.8|15
1627442100000|2021-07-28 03:15:00|2197.7|2197.4|2196.5|2196.2|2198.4|2198.1|2196.5|2196.2|26
1627442400000|2021-07-28 03:20:00|2196.6|2196.3|2198.5|2198.2|2198.6|2198.3|2196.6|2196.3|20
1627442700000|2021-07-28 03:25:00|2198.6|2198.3|2198.5|2198.2|2199.2|2198.9|2197.9|2197.6|49
1627443000000|2021-07-28 03:30:00|2198.4|2198.1|2197.6|2197.3|2199.1|2198.8|2197.5|2197.2|78
1627443300000|2021-07-28 03:35:00|2197.7|2197.4|2196.5|2196.2|2197.8|2197.5|2195.6|2195.3|49
1627443600000|2021-07-28 03:40:00|2196.4|2196.1|2195.2|2194.9|2196.6|2196.3|2194.9|2194.6|38
1627443900000|2021-07-28 03:45:00|2195.1|2194.8|2194.9|2194.6|2195.2|2194.9|2193.7|2193.4|45
1627444200000|2021-07-28 03:50:00|2194.8|2194.5|2195.5|2195.2|2195.9|2195.6|2194.8|2194.5|26
1627444500000|2021-07-28 03:55:00|2195.4|2195.1|2194.5|2194.2|2195.4|2195.1|2194.2|2193.9|48
1627444800000|2021-07-28 04:00:00|2194.4|2194.1|2193.3|2193|2194.7|2194.4|2192.9|2192.6|128
1627445100000|2021-07-28 04:05:00|2193.4|2193.1|2193.5|2193.2|2193.9|2193.6|2192.4|2192.1|33
1627445400000|2021-07-28 04:10:00|2193.6|2193.3|2193.9|2193.6|2194.1|2193.8|2192.9|2192.6|22
1627445700000|2021-07-28 04:15:00|2193.8|2193.5|2193.1|2192.8|2194.1|2193.8|2193.1|2192.8|59
1627446000000|2021-07-28 04:20:00|2193|2192.7|2193.7|2193.4|2194.2|2193.9|2192.9|2192.6|29
1627446300000|2021-07-28 04:25:00|2193.8|2193.5|2193.9|2193.6|2194.3|2194|2193.6|2193.3|14
1627446600000|2021-07-28 04:30:00|2193.8|2193.5|2194.5|2194.2|2194.5|2194.2|2193.5|2193.2|59
1627446900000|2021-07-28 04:35:00|2194.3|2194|2193.9|2193.6|2194.6|2194.3|2193.6|2193.3|40
1627447200000|2021-07-28 04:40:00|2193.8|2193.5|2192.8|2192.5|2193.9|2193.6|2192.7|2192.4|32
1627447500000|2021-07-28 04:45:00|2192.7|2192.4|2193.6|2193.3|2193.9|2193.6|2192.3|2192|37
1627447800000|2021-07-28 04:50:00|2193.7|2193.4|2193|2192.7|2193.8|2193.5|2192.8|2192.5|5
1627448100000|2021-07-28 04:55:00|2193.1|2192.8|2192|2191.7|2193.1|2192.8|2191.9|2191.6|64
1627448400000|2021-07-28 05:00:00|2191.9|2191.6|2188.6|2188.3|2192.5|2192.2|2187.4|2187.1|510
1627448700000|2021-07-28 05:05:00|2188.8|2188.5|2190.2|2189.9|2190.5|2190.2|2188.6|2188.3|104
1627449000000|2021-07-28 05:10:00|2190|2189.7|2190.6|2190.3|2191.8|2191.5|2189.3|2189|93
1627449300000|2021-07-28 05:15:00|2190.5|2190.2|2189.7|2189.4|2191.1|2190.8|2189.6|2189.3|58
1627449600000|2021-07-28 05:20:00|2189.6|2189.3|2189.4|2189.1|2190.5|2190.2|2189.2|2188.9|49
1627449900000|2021-07-28 05:25:00|2189.5|2189.2|2190.7|2190.4|2191.4|2191.1|2189.3|2189|88
1627450200000|2021-07-28 05:30:00|2190.6|2190.3|2190.3|2190|2192.7|2192.4|2190.2|2189.9|115
1627450500000|2021-07-28 05:35:00|2190.4|2190.1|2192|2191.7|2192.2|2191.9|2190.2|2189.9|27
1627450800000|2021-07-28 05:40:00|2192.3|2192|2194|2193.7|2194|2193.7|2191.3|2191|118
1627451100000|2021-07-28 05:45:00|2194.1|2193.8|2196|2195.7|2196.5|2196.2|2193.8|2193.5|83
1627451400000|2021-07-28 05:50:00|2195.9|2195.6|2196.1|2195.8|2196.5|2196.2|2195|2194.7|32
1627451700000|2021-07-28 05:55:00|2196.2|2195.9|2197.2|2196.9|2197.7|2197.4|2195.4|2195.1|107
1627452000000|2021-07-28 06:00:00|2197|2196.7|2196|2195.7|2197.4|2197.1|2194.9|2194.6|143
1627452300000|2021-07-28 06:05:00|2195.9|2195.6|2194.6|2194.3|2195.9|2195.6|2194.3|2194|123
1627452600000|2021-07-28 06:10:00|2194.5|2194.2|2194.6|2194.3|2194.8|2194.5|2192.6|2192.3|93
1627452900000|2021-07-28 06:15:00|2194.7|2194.4|2196.4|2196.1|2196.6|2196.3|2193.7|2193.4|72
1627453200000|2021-07-28 06:20:00|2196.3|2196|2196.6|2196.3|2197.2|2196.9|2195.5|2195.2|37
1627453500000|2021-07-28 06:25:00|2196.7|2196.4|2198.4|2198.1|2198.6|2198.3|2196.1|2195.8|64
1627453800000|2021-07-28 06:30:00|2198.5|2198.2|2196.2|2195.9|2199.4|2199.1|2196.1|2195.8|83
1627454100000|2021-07-28 06:35:00|2196.3|2196|2194.8|2194.5|2196.3|2196|2194.8|2194.5|63
1627454400000|2021-07-28 06:40:00|2194.9|2194.6|2195.3|2195|2195.4|2195.1|2192.9|2192.6|80
1627454700000|2021-07-28 06:45:00|2195.4|2195.1|2196.4|2196.1|2197.4|2197.1|2195|2194.7|116
1627455000000|2021-07-28 06:50:00|2196.5|2196.2|2198.3|2198|2198.7|2198.4|2196.5|2196.2|59
1627455300000|2021-07-28 06:55:00|2198.2|2197.9|2195.4|2195.1|2198.3|2198|2195.4|2195.1|96
1627455600000|2021-07-28 07:00:00|2195.6|2195.3|2195|2194.7|2197.3|2197|2193.7|2193.4|225
1627455900000|2021-07-28 07:05:00|2195.1|2194.8|2194.7|2194.4|2197.2|2196.9|2194.4|2194.1|141
1627456200000|2021-07-28 07:10:00|2195|2194.7|2193.4|2193.1|2195.9|2195.6|2193.4|2193.1|82
1627456500000|2021-07-28 07:15:00|2193.5|2193.2|2191.5|2191.2|2194|2193.7|2190|2189.7|154
1627456800000|2021-07-28 07:20:00|2191.4|2191.1|2195.1|2194.8|2195.4|2195.1|2191.3|2191|118
1627457100000|2021-07-28 07:25:00|2195.2|2194.9|2194.3|2194|2195.9|2195.6|2194.1|2193.8|113
1627457400000|2021-07-28 07:30:00|2194.4|2194.1|2194.3|2194|2195.2|2194.9|2192.9|2192.6|54
1627457700000|2021-07-28 07:35:00|2194.4|2194.1|2194.2|2193.9|2195.6|2195.3|2192.9|2192.6|48
1627458000000|2021-07-28 07:40:00|2194.3|2194|2195|2194.7|2195|2194.7|2192.8|2192.5|90
1627458300000|2021-07-28 07:45:00|2195.1|2194.8|2196.3|2196|2196.5|2196.2|2194.5|2194.2|304
1627458600000|2021-07-28 07:50:00|2196.2|2195.9|2199.1|2198.8|2199.4|2199.1|2196.1|2195.8|139
1627458900000|2021-07-28 07:55:00|2199|2198.7|2201.2|2200.9|2201.3|2201|2197.9|2197.6|89
1627459200000|2021-07-28 08:00:00|2200.9|2200.6|2201.7|2201.4|2201.9|2201.6|2198.7|2198.4|249
1627459500000|2021-07-28 08:05:00|2201.6|2201.3|2202.8|2202.5|2203.5|2203.2|2201.2|2200.9|252
1627459800000|2021-07-28 08:10:00|2202.9|2202.6|2202|2201.7|2203.6|2203.3|2201.4|2201.1|276
1627460100000|2021-07-28 08:15:00|2202.1|2201.8|2201.8|2201.5|2202.8|2202.5|2201.1|2200.8|153
1627460400000|2021-07-28 08:20:00|2201.9|2201.6|2202.5|2202.2|2203.7|2203.4|2201.4|2201.1|173
1627460700000|2021-07-28 08:25:00|2202.6|2202.3|2203.3|2203|2203.3|2203|2202.1|2201.8|91
1627461000000|2021-07-28 08:30:00|2203.4|2203.1|2206|2205.7|2206.7|2206.4|2203.3|2203|431
1627461300000|2021-07-28 08:35:00|2206.1|2205.8|2206.9|2206.6|2207.3|2207|2205.4|2205.1|140
1627461600000|2021-07-28 08:40:00|2206.8|2206.5|2206.1|2205.8|2208.1|2207.8|2206|2205.7|255
1627461900000|2021-07-28 08:45:00|2206.2|2205.9|2206.8|2206.5|2207.4|2207.1|2206.1|2205.8|56
1627462200000|2021-07-28 08:50:00|2206.9|2206.6|2208.5|2208.2|2208.5|2208.2|2206.4|2206.1|88
1627462500000|2021-07-28 08:55:00|2208.4|2208.1|2209.9|2209.6|2210.1|2209.8|2208.4|2208.1|146
1627462800000|2021-07-28 09:00:00|2210|2209.7|2208.4|2208.1|2210|2209.7|2207.5|2207.2|107
1627463100000|2021-07-28 09:05:00|2208.5|2208.2|2208.7|2208.4|2209.3|2209|2208.2|2207.9|31
1627463400000|2021-07-28 09:10:00|2208.8|2208.5|2208.8|2208.5|2209.4|2209.1|2208.2|2207.9|45
1627463700000|2021-07-28 09:15:00|2208.9|2208.6|2209.7|2209.4|2210.2|2209.9|2208.9|2208.6|89
1627464000000|2021-07-28 09:20:00|2209.8|2209.5|2207.7|2207.4|2209.9|2209.6|2207.4|2207.1|123
1627464300000|2021-07-28 09:25:00|2207.6|2207.3|2208.3|2208|2208.9|2208.6|2207.6|2207.3|120
1627464600000|2021-07-28 09:30:00|2208.2|2207.9|2207.3|2207|2209.2|2208.9|2207.3|2207|72
1627464900000|2021-07-28 09:35:00|2207.2|2206.9|2207.5|2207.2|2208.1|2207.8|2206.4|2206.1|53
1627465200000|2021-07-28 09:40:00|2207.6|2207.3|2207.1|2206.8|2207.9|2207.6|2206.7|2206.4|37
1627465500000|2021-07-28 09:45:00|2207.2|2206.9|2207.6|2207.3|2208.1|2207.8|2206.4|2206.1|82
1627465800000|2021-07-28 09:50:00|2207.7|2207.4|2209.2|2208.9|2209.3|2209|2207.7|2207.4|62
1627466100000|2021-07-28 09:55:00|2209.3|2209|2208.7|2208.4|2210|2209.7|2208.4|2208.1|109
1627466400000|2021-07-28 10:00:00|2208.6|2208.3|2208.5|2208.2|2209.5|2209.2|2208.2|2207.9|93
1627466700000|2021-07-28 10:05:00|2208.4|2208.1|2206.8|2206.5|2209|2208.7|2206.7|2206.4|106
1627467000000|2021-07-28 10:10:00|2206.9|2206.6|2202.7|2202.4|2207.1|2206.8|2202.1|2201.8|268
1627467300000|2021-07-28 10:15:00|2202.9|2202.6|2203.6|2203.3|2203.7|2203.4|2199.4|2199.1|160
1627467600000|2021-07-28 10:20:00|2203.7|2203.4|2202.4|2202.1|2203.7|2203.4|2202|2201.7|155
1627467900000|2021-07-28 10:25:00|2202.5|2202.2|2202.7|2202.4|2203.1|2202.8|2201.4|2201.1|95
1627468200000|2021-07-28 10:30:00|2202.8|2202.5|2203.2|2202.9|2203.4|2203.1|2202.2|2201.9|72
1627468500000|2021-07-28 10:35:00|2203.1|2202.8|2203.7|2203.4|2203.7|2203.4|2202.2|2201.9|87
1627468800000|2021-07-28 10:40:00|2203.6|2203.3|2204.5|2204.2|2204.5|2204.2|2203|2202.7|45
1627469100000|2021-07-28 10:45:00|2204.6|2204.3|2203.9|2203.6|2205.5|2205.2|2203.8|2203.5|131
1627469400000|2021-07-28 10:50:00|2203.8|2203.5|2203.9|2203.6|2204.7|2204.4|2202.1|2201.8|263
1627469700000|2021-07-28 10:55:00|2203.8|2203.5|2205|2204.7|2205.1|2204.8|2203.4|2203.1|124
1627470000000|2021-07-28 11:00:00|2204.9|2204.6|2203.9|2203.6|2205.6|2205.3|2202.8|2202.5|188
1627470300000|2021-07-28 11:05:00|2204|2203.7|2204|2203.7|2204.9|2204.6|2203.1|2202.8|97
1627470600000|2021-07-28 11:10:00|2203.9|2203.6|2203.9|2203.6|2204.8|2204.5|2203.5|2203.2|169
1627470900000|2021-07-28 11:15:00|2204|2203.7|2202.8|2202.5|2204.1|2203.8|2201.6|2201.3|198
1627471200000|2021-07-28 11:20:00|2202.9|2202.6|2202.3|2202|2203.7|2203.4|2202.1|2201.8|106
1627471500000|2021-07-28 11:25:00|2202.2|2201.9|2204.6|2204.3|2204.6|2204.3|2202|2201.7|143
1627471800000|2021-07-28 11:30:00|2204.5|2204.2|2207.3|2207|2207.5|2207.2|2204.5|2204.2|312
1627472100000|2021-07-28 11:35:00|2207.4|2207.1|2208.3|2208|2208.8|2208.5|2206.8|2206.5|441
1627472400000|2021-07-28 11:40:00|2208.2|2207.9|2207.1|2206.8|2208.7|2208.4|2206.9|2206.6|96
1627472700000|2021-07-28 11:45:00|2207.2|2206.9|2207.1|2206.8|2207.7|2207.4|2206.6|2206.3|97
1627473000000|2021-07-28 11:50:00|2207.2|2206.9|2205.1|2204.8|2207.3|2207|2204.8|2204.5|239
1627473300000|2021-07-28 11:55:00|2205.2|2204.9|2205.6|2205.3|2205.8|2205.5|2204.3|2204|171
1627473600000|2021-07-28 12:00:00|2205.4|2205.1|2205.7|2205.4|2207.1|2206.8|2205.2|2204.9|262
1627473900000|2021-07-28 12:05:00|2205.8|2205.5|2204.8|2204.5|2206.9|2206.6|2204.6|2204.3|121
1627474200000|2021-07-28 12:10:00|2204.7|2204.4|2203.2|2202.9|2205.8|2205.5|2203.2|2202.9|201
1627474500000|2021-07-28 12:15:00|2203|2202.7|2205.3|2205|2205.5|2205.2|2203|2202.7|320
1627474800000|2021-07-28 12:20:00|2205.2|2204.9|2206.4|2206.1|2206.4|2206.1|2204.6|2204.3|309
1627475100000|2021-07-28 12:25:00|2206.5|2206.2|2206.8|2206.5|2207.6|2207.3|2206.5|2206.2|199
1627475400000|2021-07-28 12:30:00|2206.6|2206.3|2206|2205.7|2207.2|2206.9|2205.4|2205.1|276
1627475700000|2021-07-28 12:35:00|2205.9|2205.6|2207.3|2207|2208.2|2207.9|2205.7|2205.4|372
1627476000000|2021-07-28 12:40:00|2207.4|2207.1|2205|2204.7|2207.5|2207.2|2204.5|2204.2|268
1627476300000|2021-07-28 12:45:00|2205.1|2204.8|2205.4|2205.1|2205.9|2205.6|2203.4|2203.1|417
1627476600000|2021-07-28 12:50:00|2205.3|2205|2202.9|2202.6|2205.3|2205|2202|2201.7|526
1627476900000|2021-07-28 12:55:00|2202.8|2202.5|2202.4|2202.1|2203.4|2203.1|2202.1|2201.8|260
1627477200000|2021-07-28 13:00:00|2202.5|2202.2|2206.4|2206.1|2207.4|2207.1|2202.4|2202.1|511
1627477500000|2021-07-28 13:05:00|2206.5|2206.2|2206.2|2205.9|2207.3|2207|2205.7|2205.4|219
1627477800000|2021-07-28 13:10:00|2206.3|2206|2206|2205.7|2206.6|2206.3|2205.4|2205.1|193
1627478100000|2021-07-28 13:15:00|2205.9|2205.6|2206.2|2205.9|2207.1|2206.8|2205.6|2205.3|487
1627478400000|2021-07-28 13:20:00|2206.4|2206.1|2205.4|2205.1|2207.1|2206.8|2205.4|2205.1|430
1627478700000|2021-07-28 13:25:00|2205.5|2205.2|2204.4|2204.1|2205.8|2205.5|2202.9|2202.6|689
1627479000000|2021-07-28 13:30:00|2204.1|2203.8|2213.8|2213.5|2216.4|2216.1|2202.2|2201.9|8122
1627479300000|2021-07-28 13:35:00|2213.5|2213.2|2215.2|2214.9|2215.6|2215.3|2210.9|2210.6|5989
1627479600000|2021-07-28 13:40:00|2215.3|2215|2212.9|2212.6|2217|2216.7|2210.3|2210|4166
1627479900000|2021-07-28 13:45:00|2213|2212.7|2216.8|2216.5|2217.4|2217.1|2210.4|2210.1|2865
1627480200000|2021-07-28 13:50:00|2216.7|2216.4|2207.6|2207.3|2218.2|2217.9|2207.5|2207.2|3482
1627480500000|2021-07-28 13:55:00|2207.1|2206.8|2212.6|2212.3|2212.9|2212.6|2206.7|2206.4|3617
1627480800000|2021-07-28 14:00:00|2212.8|2212.5|2210|2209.7|2213.7|2213.4|2206.5|2206.2|2516
1627481100000|2021-07-28 14:05:00|2209.6|2209.3|2204.2|2203.9|2213.6|2213.3|2203.7|2203.4|2411
1627481400000|2021-07-28 14:10:00|2204.3|2204|2198.8|2198.5|2205.4|2205.1|2198.4|2198.1|2494
1627481700000|2021-07-28 14:15:00|2198.7|2198.4|2197.8|2197.5|2200.1|2199.8|2197.1|2196.8|2114
1627482000000|2021-07-28 14:20:00|2198|2197.7|2195.4|2195.1|2199.2|2198.9|2194.6|2194.3|2225
1627482300000|2021-07-28 14:25:00|2195.3|2195|2192.2|2191.9|2195.6|2195.3|2190.8|2190.5|2416
1627482600000|2021-07-28 14:30:00|2192.3|2192|2195.9|2195.6|2195.9|2195.6|2189.7|2189.4|3263
1627482900000|2021-07-28 14:35:00|2196|2195.7|2191.4|2191.1|2197.2|2196.9|2191.4|2191.1|2670
1627483200000|2021-07-28 14:40:00|2191.3|2191|2191|2190.7|2196|2195.7|2190.6|2190.3|2691
1627483500000|2021-07-28 14:45:00|2190.6|2190.3|2197.2|2196.9|2198|2197.7|2190.1|2189.8|2062
1627483800000|2021-07-28 14:50:00|2197.1|2196.8|2199.9|2199.6|2200|2199.7|2196.9|2196.6|1303
1627484100000|2021-07-28 14:55:00|2199.7|2199.4|2201.1|2200.8|2201.2|2200.9|2199.1|2198.8|1226
1627484400000|2021-07-28 15:00:00|2201|2200.7|2201.2|2200.9|2202.7|2202.4|2199|2198.7|1343
1627484700000|2021-07-28 15:05:00|2201.1|2200.8|2203|2202.7|2203.7|2203.4|2200.7|2200.4|1332
1627485000000|2021-07-28 15:10:00|2203.2|2202.9|2205.7|2205.4|2206.5|2206.2|2202.8|2202.5|1449
1627485300000|2021-07-28 15:15:00|2205.6|2205.3|2206.2|2205.9|2207.8|2207.5|2204.3|2204|1750
1627485600000|2021-07-28 15:20:00|2206.4|2206.1|2207.8|2207.5|2208.9|2208.6|2206|2205.7|1163
1627485900000|2021-07-28 15:25:00|2207.7|2207.4|2208.4|2208.1|2209.7|2209.4|2207.3|2207|1515
1627486200000|2021-07-28 15:30:00|2208.3|2208|2207.9|2207.6|2208.8|2208.5|2205.7|2205.4|1707
1627486500000|2021-07-28 15:35:00|2207.8|2207.5|2211.7|2211.4|2212.2|2211.9|2207.3|2207|1601
1627486800000|2021-07-28 15:40:00|2211.8|2211.5|2210.9|2210.6|2211.8|2211.5|2210|2209.7|1504
1627487100000|2021-07-28 15:45:00|2211.1|2210.8|2210.8|2210.5|2213.2|2212.9|2208.9|2208.6|1589
1627487400000|2021-07-28 15:50:00|2211|2210.7|2214.3|2214|2214.3|2214|2211|2210.7|1263
1627487700000|2021-07-28 15:55:00|2214.2|2213.9|2214|2213.7|2214.9|2214.6|2213|2212.7|1343
1627488000000|2021-07-28 16:00:00|2213.9|2213.6|2213.5|2213.2|2214.5|2214.2|2213|2212.7|881
1627488300000|2021-07-28 16:05:00|2213.7|2213.4|2215.3|2215|2215.3|2215|2213.7|2213.4|1166
1627488600000|2021-07-28 16:10:00|2215.5|2215.2|2217|2216.7|2218.2|2217.9|2215.5|2215.2|1981
1627488900000|2021-07-28 16:15:00|2217.2|2216.9|2216.5|2216.2|2217.6|2217.3|2215|2214.7|1047
1627489200000|2021-07-28 16:20:00|2216.6|2216.3|2213.5|2213.2|2216.6|2216.3|2213|2212.7|1245
1627489500000|2021-07-28 16:25:00|2213.7|2213.4|2211.7|2211.4|2213.8|2213.5|2211.4|2211.1|1215
1627489800000|2021-07-28 16:30:00|2211.8|2211.5|2212.9|2212.6|2213.3|2213|2211.8|2211.5|780
1627490100000|2021-07-28 16:35:00|2213|2212.7|2211.6|2211.3|2213.7|2213.4|2210.1|2209.8|828
1627490400000|2021-07-28 16:40:00|2211.8|2211.5|2209.9|2209.6|2211.8|2211.5|2209.2|2208.9|974
1627490700000|2021-07-28 16:45:00|2209.8|2209.5|2211.4|2211.1|2211.8|2211.5|2209.7|2209.4|702
1627491000000|2021-07-28 16:50:00|2211.5|2211.2|2211|2210.7|2213.3|2213|2210.4|2210.1|920
1627491300000|2021-07-28 16:55:00|2211.1|2210.8|2211.7|2211.4|2212.4|2212.1|2210.4|2210.1|535
1627491600000|2021-07-28 17:00:00|2211.9|2211.6|2213.9|2213.6|2214.9|2214.6|2211.6|2211.3|712
1627491900000|2021-07-28 17:05:00|2214|2213.7|2215.8|2215.5|2216.2|2215.9|2213.6|2213.3|1340
1627492200000|2021-07-28 17:10:00|2215.7|2215.4|2215.2|2214.9|2216.9|2216.6|2214.9|2214.6|758
1627492500000|2021-07-28 17:15:00|2215.3|2215|2213.6|2213.3|2215.3|2215|2213.1|2212.8|712
1627492800000|2021-07-28 17:20:00|2213.5|2213.2|2214|2213.7|2215.1|2214.8|2213.4|2213.1|483
1627493100000|2021-07-28 17:25:00|2214.1|2213.8|2213.6|2213.3|2214.8|2214.5|2213|2212.7|790
1627493400000|2021-07-28 17:30:00|2213.8|2213.5|2211.9|2211.6|2214.8|2214.5|2211.7|2211.4|674
1627493700000|2021-07-28 17:35:00|2211.8|2211.5|2211.3|2211|2213.2|2212.9|2211|2210.7|894
1627494000000|2021-07-28 17:40:00|2211.4|2211.1|2211.6|2211.3|2212.2|2211.9|2210.5|2210.2|783
1627494300000|2021-07-28 17:45:00|2211.5|2211.2|2213.6|2213.3|2213.6|2213.3|2211.2|2210.9|614
1627494600000|2021-07-28 17:50:00|2213.5|2213.2|2214.2|2213.9|2214.5|2214.2|2212.6|2212.3|618
1627494900000|2021-07-28 17:55:00|2214.1|2213.8|2211.4|2211.1|2214.5|2214.2|2210.8|2210.5|772
1627495200000|2021-07-28 18:00:00|2211.6|2211.3|2217.9|2217.6|2219.2|2218.9|2208.8|2208.5|3316
1627495500000|2021-07-28 18:05:00|2217.6|2217.3|2213.3|2213|2218.3|2218|2210.7|2210.4|1427
1627495800000|2021-07-28 18:10:00|2213.4|2213.1|2215.8|2215.5|2216.9|2216.6|2213|2212.7|1560
1627496100000|2021-07-28 18:15:00|2215.9|2215.6|2216.7|2216.4|2217.6|2217.3|2214.7|2214.4|1027
1627496400000|2021-07-28 18:20:00|2216.6|2216.3|2218.6|2218.3|2219.6|2219.3|2215.6|2215.3|1132
1627496700000|2021-07-28 18:25:00|2218.4|2218.1|2220.3|2220|2220.3|2220|2217.9|2217.6|1091
1627497000000|2021-07-28 18:30:00|2220.4|2220.1|2222.9|2222.6|2223.3|2223|2220.1|2219.8|1993
1627497300000|2021-07-28 18:35:00|2222.8|2222.5|2223.2|2222.9|2224.3|2224|2218.7|2218.4|2304
1627497600000|2021-07-28 18:40:00|2223|2222.7|2227|2226.7|2227.1|2226.8|2222.4|2222.1|1606
1627497900000|2021-07-28 18:45:00|2227.2|2226.9|2233.2|2232.9|2233.4|2233.1|2227|2226.7|3269
1627498200000|2021-07-28 18:50:00|2233.1|2232.8|2231.7|2231.4|2240.1|2239.8|2230.7|2230.4|6368
1627498500000|2021-07-28 18:55:00|2231.6|2231.3|2233.8|2233.5|2235.4|2235.1|2231.6|2231.3|2141
1627498800000|2021-07-28 19:00:00|2234|2233.7|2235.6|2235.3|2236.7|2236.4|2233.7|2233.4|1992
1627499100000|2021-07-28 19:05:00|2235.8|2235.5|2234|2233.7|2237.5|2237.2|2233.2|2232.9|1380
1627499400000|2021-07-28 19:10:00|2233.9|2233.6|2234.9|2234.6|2235.1|2234.8|2233.4|2233.1|837
1627499700000|2021-07-28 19:15:00|2235|2234.7|2235.7|2235.4|2236.7|2236.4|2234.4|2234.1|1246
1627500000000|2021-07-28 19:20:00|2235.8|2235.5|2232.4|2232.1|2236.3|2236|2230.7|2230.4|1248
1627500300000|2021-07-28 19:25:00|2232.2|2231.9|2236.2|2235.9|2236.5|2236.2|2232|2231.7|1063
1627500600000|2021-07-28 19:30:00|2236.3|2236|2235.1|2234.8|2237.6|2237.3|2235.1|2234.8|1109
1627500900000|2021-07-28 19:35:00|2235.2|2234.9|2228.9|2228.6|2235.4|2235.1|2228.4|2228.1|2027
1627501200000|2021-07-28 19:40:00|2229.1|2228.8|2228.8|2228.5|2229.4|2229.1|2227.3|2227|1886
1627501500000|2021-07-28 19:45:00|2228.6|2228.3|2226|2225.7|2230.5|2230.2|2225.5|2225.2|2143
1627501800000|2021-07-28 19:50:00|2226.6|2226.3|2225.7|2225.4|2226.6|2226.3|2223.7|2223.4|2525
1627502100000|2021-07-28 19:55:00|2225.4|2225.1|2221.7|2221.4|2225.6|2225.3|2221.2|2220.9|7058
1627502400000|2021-07-28 20:00:00|2221.6|2221.3|2222.2|2221.9|2222.8|2222.5|2221.3|2221|2879
1627502700000|2021-07-28 20:05:00|2222.1|2221.8|2222.5|2222.2|2223.8|2223.5|2221.4|2221.1|1196
1627503000000|2021-07-28 20:10:00|2222.6|2222.3|2223.2|2222.9|2223.5|2223.2|2222.5|2222.2|981
1627503300000|2021-07-28 20:15:00|2223.1|2222.8|2224.5|2224.2|2224.5|2224.2|2222.4|2222.1|547
1627503600000|2021-07-28 20:20:00|2224.4|2224.1|2224|2223.7|2224.4|2224.1|2223.6|2223.3|138
1627503900000|2021-07-28 20:25:00|2224.2|2223.9|2224.4|2224.1|2225.2|2224.9|2223.8|2223.5|197
1627504200000|2021-07-28 20:30:00|2224.3|2224|2225.5|2225.2|2225.6|2225.3|2224.1|2223.8|178
1627504500000|2021-07-28 20:35:00|2225.6|2225.3|2225.6|2225.3|2225.9|2225.6|2225|2224.7|175
1627504800000|2021-07-28 20:40:00|2225.7|2225.4|2225.2|2224.9|2225.9|2225.6|2225.1|2224.8|180
1627505100000|2021-07-28 20:45:00|2225.1|2224.8|2225.3|2225|2225.4|2225.1|2225|2224.7|182
1627505400000|2021-07-28 20:50:00|2225.2|2224.9|2225|2224.7|2225.3|2225|2224.8|2224.5|145
1627505700000|2021-07-28 20:55:00|2224.9|2224.6|2224.8|2224|2225.4|2225.1|2224.5|2224|340
1627506000000|2021-07-28 21:00:00|2224.9|2224.1|2224.7|2223.9|2224.9|2224.1|2224.7|2223.9|0
1627506600000|2021-07-28 21:10:00|2224.6|2223.8|2224.7|2223.9|2224.7|2223.9|2224.6|2223.8|0
1627506900000|2021-07-28 21:15:00|2224.8|2224|2224.8|2224|2224.8|2224|2224.7|2223.9|0
1627507200000|2021-07-28 21:20:00|2224.7|2223.9|2224.7|2223.9|2224.8|2224|2224.7|2223.9|0
1627507500000|2021-07-28 21:25:00|2224.8|2224|2224.7|2223.9|2224.8|2224|2224.7|2223.9|0
1627507800000|2021-07-28 21:30:00|2224.6|2223.8|2224.7|2223.9|2224.7|2223.9|2224.6|2223.8|0
1627508100000|2021-07-28 21:35:00|2224.8|2224|2224.8|2224|2224.8|2224|2224.8|2224|0
1627508400000|2021-07-28 21:40:00|2224.7|2223.9|2224.7|2223.9|2224.7|2223.9|2224.7|2223.9|0
1627509000000|2021-07-28 21:50:00|2224.8|2224|2224.9|2224.1|2224.9|2224.1|2224.8|2224|0
1627509300000|2021-07-28 21:55:00|2225|2224.2|2225|2224.2|2225|2224.2|2225|2224.2|0
1627509600000|2021-07-28 22:00:00|2225.1|2224.3|2225.8|2225.5|2225.8|2225.5|2224.9|2224.3|184
1627509900000|2021-07-28 22:05:00|2225.9|2225.6|2226.7|2226.4|2226.8|2226.5|2225.8|2225.5|89
1627510200000|2021-07-28 22:10:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.3|2226|15
1627510500000|2021-07-28 22:15:00|2226.2|2225.9|2226|2225.7|2226.7|2226.4|2226|2225.7|14
1627510800000|2021-07-28 22:20:00|2225.9|2225.6|2226.6|2226.3|2226.6|2226.3|2225.9|2225.6|15
1627511100000|2021-07-28 22:25:00|2226.8|2226.5|2226.9|2226.6|2227.6|2227.3|2226.8|2226.5|58
1627511400000|2021-07-28 22:30:00|2227|2226.7|2225.4|2225.1|2227.1|2226.8|2225.4|2225.1|31
1627511700000|2021-07-28 22:35:00|2225.5|2225.2|2224.7|2224.4|2226.2|2225.9|2224.6|2224.3|84
1627512000000|2021-07-28 22:40:00|2224.9|2224.6|2225.4|2225.1|2226.1|2225.8|2224.9|2224.6|35
1627512300000|2021-07-28 22:45:00|2225.3|2225|2225.4|2225.1|2225.7|2225.4|2225.3|2225|4
1627512600000|2021-07-28 22:50:00|2225.8|2225.5|2225.3|2225|2226.1|2225.8|2225.2|2224.9|32
1627512900000|2021-07-28 22:55:00|2225.4|2225.1|2226.6|2226.3|2226.8|2226.5|2225.4|2225.1|29
1627513200000|2021-07-28 23:00:00|2226.5|2226.2|2225.5|2225.2|2226.7|2226.4|2225.2|2224.9|70
1627513500000|2021-07-28 23:05:00|2225.6|2225.3|2226.2|2225.9|2226.6|2226.3|2225.6|2225.3|26
1627513800000|2021-07-28 23:10:00|2226.3|2226|2225.2|2224.9|2226.3|2226|2225|2224.7|23
1627514100000|2021-07-28 23:15:00|2225.1|2224.8|2225.7|2225.4|2225.9|2225.6|2225.1|2224.8|20
1627514400000|2021-07-28 23:20:00|2225.6|2225.3|2225.4|2225.1|2225.8|2225.5|2225.2|2224.9|30
1627514700000|2021-07-28 23:25:00|2225.2|2224.9|2225.8|2225.5|2225.9|2225.6|2225.1|2224.8|13
1627515000000|2021-07-28 23:30:00|2225.7|2225.4|2226|2225.7|2226.1|2225.8|2225.3|2225|15
1627515300000|2021-07-28 23:35:00|2225.9|2225.6|2226|2225.7|2226.3|2226|2225.3|2225|21
1627515600000|2021-07-28 23:40:00|2226.1|2225.8|2226.6|2226.3|2226.7|2226.4|2226|2225.7|43
1627515900000|2021-07-28 23:45:00|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.3|2226|61
1627516200000|2021-07-28 23:50:00|2226.3|2226|2226.4|2226.1|2227.3|2227|2226.3|2226|88
1627516500000|2021-07-28 23:55:00|2226.5|2226.2|2226.7|2226.4|2227|2226.7|2226.4|2226.1|40
1627516800000|2021-07-29 00:00:00|2226.6|2226.3|2225.8|2225.5|2227.7|2227.4|2224.9|2224.6|138
1627517100000|2021-07-29 00:05:00|2225.7|2225.4|2224.4|2224.1|2225.8|2225.5|2224.2|2223.9|70
1627517400000|2021-07-29 00:10:00|2224.5|2224.2|2224.2|2223.9|2224.5|2224.2|2222.9|2222.6|130
1627517700000|2021-07-29 00:15:00|2224.1|2223.8|2224.2|2223.9|2224.7|2224.4|2223.1|2222.8|35
1627518000000|2021-07-29 00:20:00|2224.4|2224.1|2223.8|2223.5|2224.8|2224.5|2223.7|2223.4|79
1627518300000|2021-07-29 00:25:00|2223.9|2223.6|2222.8|2222.5|2224.1|2223.8|2222.8|2222.5|50
1627518600000|2021-07-29 00:30:00|2222.7|2222.4|2222.5|2222.2|2223.1|2222.8|2221.8|2221.5|100
1627518900000|2021-07-29 00:35:00|2222.3|2222|2223.9|2223.6|2224|2223.7|2222|2221.7|84
1627519200000|2021-07-29 00:40:00|2223.8|2223.5|2224|2223.7|2224.5|2224.2|2223.4|2223.1|90
1627519500000|2021-07-29 00:45:00|2224.1|2223.8|2225.5|2225.2|2225.6|2225.3|2224.1|2223.8|113
1627519800000|2021-07-29 00:50:00|2225.6|2225.3|2225.5|2225.2|2225.8|2225.5|2224.9|2224.6|53
1627520100000|2021-07-29 00:55:00|2225.6|2225.3|2226.4|2226.1|2226.4|2226.1|2225.3|2225|48
1627520400000|2021-07-29 01:00:00|2226.5|2226.2|2225.6|2225.3|2226.5|2226.2|2224.8|2224.5|51
1627520700000|2021-07-29 01:05:00|2225.7|2225.4|2225.6|2225.3|2226.3|2226|2225.2|2224.9|29
1627521000000|2021-07-29 01:10:00|2225.7|2225.4|2224.5|2224.2|2225.8|2225.5|2224.4|2224.1|37
1627521300000|2021-07-29 01:15:00|2224.4|2224.1|2225.2|2224.9|2225.2|2224.9|2222.8|2222.5|179
1627521600000|2021-07-29 01:20:00|2225.3|2225|2223.9|2223.6|2225.4|2225.1|2223.3|2223|67
1627521900000|2021-07-29 01:25:00|2223.8|2223.5|2223.7|2223.4|2223.9|2223.6|2223|2222.7|46
1627522200000|2021-07-29 01:30:00|2223.6|2223.3|2223.1|2222.8|2223.8|2223.5|2222.6|2222.3|116
1627522500000|2021-07-29 01:35:00|2223|2222.7|2222.8|2222.5|2223.4|2223.1|2222.4|2222.1|81
1627522800000|2021-07-29 01:40:00|2222.7|2222.4|2222.4|2222.1|2224.3|2224|2222.2|2221.9|288
1627523100000|2021-07-29 01:45:00|2222.3|2222|2220.6|2220.3|2222.3|2222|2218.2|2217.9|445
1627523400000|2021-07-29 01:50:00|2220.5|2220.2|2218.4|2218.1|2220.7|2220.4|2217.8|2217.5|221
1627523700000|2021-07-29 01:55:00|2218.3|2218|2219.2|2218.9|2219.7|2219.4|2217.7|2217.4|138
1627524000000|2021-07-29 02:00:00|2219.1|2218.8|2219.9|2219.6|2220.3|2220|2218.8|2218.5|64
1627524300000|2021-07-29 02:05:00|2220|2219.7|2219.4|2219.1|2220.8|2220.5|2218.5|2218.2|79
1627524600000|2021-07-29 02:10:00|2219.3|2219|2221|2220.7|2221.1|2220.8|2219.3|2219|57
1627524900000|2021-07-29 02:15:00|2221.1|2220.8|2220.5|2220.2|2221.1|2220.8|2220.2|2219.9|48
1627525200000|2021-07-29 02:20:00|2220.6|2220.3|2220.8|2220.5|2221.2|2220.9|2220.4|2220.1|42
1627525500000|2021-07-29 02:25:00|2220.9|2220.6|2221.6|2221.3|2221.6|2221.3|2219.9|2219.6|127
1627525800000|2021-07-29 02:30:00|2221.8|2221.5|2221.2|2220.9|2222.4|2222.1|2220.9|2220.6|67
1627526100000|2021-07-29 02:35:00|2221.3|2221|2225.2|2224.9|2226.2|2225.9|2221.2|2220.9|202
1627526400000|2021-07-29 02:40:00|2225.3|2225|2224.8|2224.5|2225.6|2225.3|2224.3|2224|51
1627526700000|2021-07-29 02:45:00|2224.7|2224.4|2225.7|2225.4|2225.8|2225.5|2224.4|2224.1|62
1627527000000|2021-07-29 02:50:00|2225.6|2225.3|2225.4|2225.1|2226|2225.7|2225.2|2224.9|34
1627527300000|2021-07-29 02:55:00|2225.3|2225|2225.7|2225.4|2226|2225.7|2225.2|2224.9|23
1627527600000|2021-07-29 03:00:00|2225.8|2225.5|2226.5|2226.2|2227.1|2226.8|2225.7|2225.4|147
1627527900000|2021-07-29 03:05:00|2226.6|2226.3|2226.5|2226.2|2227.4|2227.1|2226.4|2226.1|68
1627528200000|2021-07-29 03:10:00|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.2|2225.9|21
1627528500000|2021-07-29 03:15:00|2227.2|2226.9|2226.1|2225.8|2227.2|2226.9|2225.9|2225.6|21
1627528800000|2021-07-29 03:20:00|2226|2225.7|2225.9|2225.6|2226.3|2226|2225.7|2225.4|24
1627529100000|2021-07-29 03:25:00|2226|2225.7|2224.7|2224.4|2226|2225.7|2224.5|2224.2|65
1627529400000|2021-07-29 03:30:00|2224.8|2224.5|2225.9|2225.6|2226|2225.7|2224.7|2224.4|26
1627529700000|2021-07-29 03:35:00|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.5|2225.2|14
1627530000000|2021-07-29 03:40:00|2226.3|2226|2226.5|2226.2|2227|2226.7|2226.1|2225.8|47
1627530300000|2021-07-29 03:45:00|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2225.6|2225.3|16
1627530600000|2021-07-29 03:50:00|2226.3|2226|2225.8|2225.5|2226.3|2226|2225.5|2225.2|14
1627530900000|2021-07-29 03:55:00|2225.7|2225.4|2225.1|2224.8|2225.8|2225.5|2224.7|2224.4|29
1627531200000|2021-07-29 04:00:00|2225.2|2224.9|2225.3|2225|2225.4|2225.1|2224.6|2224.3|24
1627531500000|2021-07-29 04:05:00|2225.4|2225.1|2225.7|2225.4|2226.1|2225.8|2225.3|2225|19
1627531800000|2021-07-29 04:10:00|2225.8|2225.5|2226.4|2226.1|2226.7|2226.4|2225.8|2225.5|22
1627532100000|2021-07-29 04:15:00|2226.5|2226.2|2226.3|2226|2226.8|2226.5|2226.1|2225.8|17
1627532400000|2021-07-29 04:20:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.4|2226.1|8
1627532700000|2021-07-29 04:25:00|2226.6|2226.3|2226|2225.7|2226.6|2226.3|2225.8|2225.5|15
1627533000000|2021-07-29 04:30:00|2226.1|2225.8|2227|2226.7|2227|2226.7|2225.9|2225.6|22
1627533300000|2021-07-29 04:35:00|2227.1|2226.8|2226.2|2225.9|2227.4|2227.1|2226.1|2225.8|27
1627533600000|2021-07-29 04:40:00|2226.3|2226|2226.1|2225.8|2226.7|2226.4|2225.9|2225.6|15
1627533900000|2021-07-29 04:45:00|2226|2225.7|2226.8|2226.5|2227.2|2226.9|2226|2225.7|23
1627534200000|2021-07-29 04:50:00|2226.7|2226.4|2225.9|2225.6|2226.8|2226.5|2225.6|2225.3|16
1627534500000|2021-07-29 04:55:00|2225.8|2225.5|2225.5|2225.2|2226|2225.7|2225.3|2225|28
1627534800000|2021-07-29 05:00:00|2225.7|2225.4|2225.5|2225.2|2226.2|2225.9|2225.2|2224.9|48
1627535100000|2021-07-29 05:05:00|2225.4|2225.1|2225.9|2225.6|2226.2|2225.9|2224.8|2224.5|39
1627535400000|2021-07-29 05:10:00|2225.8|2225.5|2225.3|2225|2226.5|2226.2|2225.2|2224.9|13
1627535700000|2021-07-29 05:15:00|2225.5|2225.2|2225.8|2225.5|2226.3|2226|2225.4|2225.1|9
1627536000000|2021-07-29 05:20:00|2225.7|2225.4|2226.1|2225.8|2226.7|2226.4|2225.6|2225.3|65
1627536300000|2021-07-29 05:25:00|2226|2225.7|2227.1|2226.8|2227.1|2226.8|2225.8|2225.5|33
1627536600000|2021-07-29 05:30:00|2227|2226.7|2227.5|2227.2|2228.5|2228.2|2226.7|2226.4|71
1627536900000|2021-07-29 05:35:00|2227.6|2227.3|2228.4|2228.1|2228.4|2228.1|2227.5|2227.2|44
1627537200000|2021-07-29 05:40:00|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.5|2227.2|29
1627537500000|2021-07-29 05:45:00|2228|2227.7|2227.1|2226.8|2228|2227.7|2226.9|2226.6|33
1627537800000|2021-07-29 05:50:00|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2226.6|2226.3|49
1627538100000|2021-07-29 05:55:00|2227.3|2227|2227.6|2227.3|2227.7|2227.4|2226.6|2226.3|46
1627538400000|2021-07-29 06:00:00|2227.7|2227.4|2228|2227.7|2228.5|2228.2|2226.9|2226.6|86
1627538700000|2021-07-29 06:05:00|2227.9|2227.6|2228|2227.7|2228.3|2228|2227|2226.7|59
1627539000000|2021-07-29 06:10:00|2228.1|2227.8|2230|2229.7|2230.6|2230.3|2227.8|2227.5|127
1627539300000|2021-07-29 06:15:00|2229.9|2229.6|2230.2|2229.9|2230.5|2230.2|2229.6|2229.3|65
1627539600000|2021-07-29 06:20:00|2230.1|2229.8|2230.4|2230.1|2230.5|2230.2|2229.6|2229.3|53
1627539900000|2021-07-29 06:25:00|2230.3|2230|2230|2229.7|2230.5|2230.2|2229.7|2229.4|68
1627540200000|2021-07-29 06:30:00|2229.9|2229.6|2230.6|2230.3|2230.9|2230.6|2229.6|2229.3|111
1627540500000|2021-07-29 06:35:00|2230.7|2230.4|2230.6|2230.3|2231.1|2230.8|2230.1|2229.8|56
1627540800000|2021-07-29 06:40:00|2230.7|2230.4|2229.9|2229.6|2230.7|2230.4|2229.3|2229|80
1627541100000|2021-07-29 06:45:00|2230|2229.7|2229.6|2229.3|2230.5|2230.2|2229.5|2229.2|35
1627541400000|2021-07-29 06:50:00|2229.7|2229.4|2230.8|2230.5|2231.2|2230.9|2229.7|2229.4|82
1627541700000|2021-07-29 06:55:00|2230.9|2230.6|2232.7|2232.4|2232.7|2232.4|2230.8|2230.5|141
1627542000000|2021-07-29 07:00:00|2232.6|2232.3|2236.2|2235.9|2237.3|2237|2232.2|2231.9|639
1627542300000|2021-07-29 07:05:00|2236.1|2235.8|2236.4|2236.1|2237|2236.7|2234.9|2234.6|312
1627542600000|2021-07-29 07:10:00|2236.5|2236.2|2235|2234.7|2237|2236.7|2235|2234.7|243
1627542900000|2021-07-29 07:15:00|2235.1|2234.8|2235.6|2235.3|2236.4|2236.1|2234.7|2234.4|232
1627543200000|2021-07-29 07:20:00|2235.5|2235.2|2236.2|2235.9|2237.3|2237|2234.9|2234.6|128
1627543500000|2021-07-29 07:25:00|2236.1|2235.8|2235.5|2235.2|2237.3|2237|2235.4|2235.1|92
1627543800000|2021-07-29 07:30:00|2235.4|2235.1|2234.5|2234.2|2235.5|2235.2|2234.1|2233.8|95
1627544100000|2021-07-29 07:35:00|2234.4|2234.1|2231.6|2231.3|2234.7|2234.4|2231.6|2231.3|126
1627544400000|2021-07-29 07:40:00|2231.7|2231.4|2232.6|2232.3|2233.1|2232.8|2230.5|2230.2|191
1627544700000|2021-07-29 07:45:00|2232.7|2232.4|2232.3|2232|2233.5|2233.2|2231.8|2231.5|164
1627545000000|2021-07-29 07:50:00|2232.4|2232.1|2232.4|2232.1|2232.6|2232.3|2231.5|2231.2|128
1627545300000|2021-07-29 07:55:00|2232.3|2232|2231.8|2231.5|2232.6|2232.3|2231.5|2231.2|62
1627545600000|2021-07-29 08:00:00|2231.9|2231.6|2232.4|2232.1|2233.2|2232.9|2231.5|2231.2|100
1627545900000|2021-07-29 08:05:00|2232.3|2232|2232.7|2232.4|2233.4|2233.1|2231.3|2231|45
1627546200000|2021-07-29 08:10:00|2232.6|2232.3|2235.4|2235.1|2235.4|2235.1|2232.5|2232.2|119
1627546500000|2021-07-29 08:15:00|2235.3|2235|2235.2|2234.9|2236|2235.7|2235|2234.7|68
1627546800000|2021-07-29 08:20:00|2235.3|2235|2233.9|2233.6|2235.6|2235.3|2233.7|2233.4|65
1627547100000|2021-07-29 08:25:00|2234.1|2233.8|2234.9|2234.6|2235|2234.7|2234|2233.7|82
1627547400000|2021-07-29 08:30:00|2234.8|2234.5|2235.3|2235|2235.6|2235.3|2234.7|2234.4|51
1627547700000|2021-07-29 08:35:00|2235.4|2235.1|2238.7|2238.4|2238.7|2238.4|2235.3|2235|243
1627548000000|2021-07-29 08:40:00|2238.8|2238.5|2238.9|2238.6|2239.5|2239.2|2238.2|2237.9|126
1627548300000|2021-07-29 08:45:00|2239.1|2238.8|2238.7|2238.4|2239.6|2239.3|2238.7|2238.4|92
1627548600000|2021-07-29 08:50:00|2238.8|2238.5|2238|2237.7|2239.7|2239.4|2238|2237.7|146
1627548900000|2021-07-29 08:55:00|2237.9|2237.6|2238.4|2238.1|2239.3|2239|2237.5|2237.2|56
1627549200000|2021-07-29 09:00:00|2238.3|2238|2238.2|2237.9|2239.2|2238.9|2237.9|2237.6|79
1627549500000|2021-07-29 09:05:00|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.6|2237.3|42
1627549800000|2021-07-29 09:10:00|2238|2237.7|2238.5|2238.2|2238.8|2238.5|2238|2237.7|53
1627550100000|2021-07-29 09:15:00|2238.6|2238.3|2238.9|2238.6|2239.3|2239|2238.3|2238|218
1627550400000|2021-07-29 09:20:00|2238.8|2238.5|2238.4|2238.1|2239|2238.7|2238.3|2238|44
1627550700000|2021-07-29 09:25:00|2238.1|2237.8|2238.3|2238|2238.6|2238.3|2237.9|2237.6|84
1627551000000|2021-07-29 09:30:00|2238.4|2238.1|2239.1|2238.8|2239.2|2238.9|2237.1|2236.8|88
1627551300000|2021-07-29 09:35:00|2239.2|2238.9|2240.7|2240.4|2241|2240.7|2238.9|2238.6|88
1627551600000|2021-07-29 09:40:00|2240.5|2240.2|2241.5|2241.2|2241.6|2241.3|2240.3|2240|110
1627551900000|2021-07-29 09:45:00|2241.6|2241.3|2241.6|2241.3|2242.4|2242.1|2241.3|2241|207
1627552200000|2021-07-29 09:50:00|2241.5|2241.2|2241|2240.7|2241.7|2241.4|2241|2240.7|42
1627552500000|2021-07-29 09:55:00|2241.1|2240.8|2242.3|2242|2242.3|2242|2240.9|2240.6|43
1627552800000|2021-07-29 10:00:00|2242.4|2242.1|2243|2242.7|2243.3|2243|2241.4|2241.1|165
1627553100000|2021-07-29 10:05:00|2242.9|2242.6|2242.3|2242|2243.3|2243|2242.2|2241.9|60
1627553400000|2021-07-29 10:10:00|2242.2|2241.9|2244|2243.7|2244.8|2244.5|2242.2|2241.9|451
1627553700000|2021-07-29 10:15:00|2244.1|2243.8|2243.4|2243.1|2244.5|2244.2|2242.8|2242.5|189
1627554000000|2021-07-29 10:20:00|2243.3|2243|2244.4|2244.1|2244.6|2244.3|2243|2242.7|227
1627554300000|2021-07-29 10:25:00|2244.5|2244.2|2243.9|2243.6|2244.7|2244.4|2243.6|2243.3|65
1627554600000|2021-07-29 10:30:00|2244|2243.7|2245.3|2245|2245.5|2245.2|2243.9|2243.6|218
1627554900000|2021-07-29 10:35:00|2245.4|2245.1|2245.2|2244.9|2245.5|2245.2|2244.6|2244.3|82
1627555200000|2021-07-29 10:40:00|2245.4|2245.1|2244|2243.7|2245.6|2245.3|2243.6|2243.3|188
1627555500000|2021-07-29 10:45:00|2244.1|2243.8|2242|2241.7|2244.1|2243.8|2241|2240.7|217
1627555800000|2021-07-29 10:50:00|2241.9|2241.6|2242|2241.7|2242.3|2242|2240.8|2240.5|165
1627556100000|2021-07-29 10:55:00|2242.1|2241.8|2244|2243.7|2244.1|2243.8|2242.1|2241.8|186
1627556400000|2021-07-29 11:00:00|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2242.6|2242.3|214
1627556700000|2021-07-29 11:05:00|2244|2243.7|2243|2242.7|2244.4|2244.1|2242.3|2242|278
1627557000000|2021-07-29 11:10:00|2243.1|2242.8|2244.2|2243.9|2244.4|2244.1|2242.6|2242.3|94
1627557300000|2021-07-29 11:15:00|2244.1|2243.8|2243.7|2243.4|2245|2244.7|2243.6|2243.3|130
1627557600000|2021-07-29 11:20:00|2243.6|2243.3|2241.8|2241.5|2243.6|2243.3|2241.3|2241|242
1627557900000|2021-07-29 11:25:00|2241.9|2241.6|2242.8|2242.5|2243.4|2243.1|2241.9|2241.6|104
1627558200000|2021-07-29 11:30:00|2242.7|2242.4|2242.1|2241.8|2243.3|2243|2241.8|2241.5|153
1627558500000|2021-07-29 11:35:00|2242.2|2241.9|2242.1|2241.8|2242.6|2242.3|2241.9|2241.6|123
1627558800000|2021-07-29 11:40:00|2242.2|2241.9|2243.2|2242.9|2243.2|2242.9|2241.7|2241.4|142
1627559100000|2021-07-29 11:45:00|2243.3|2243|2242.2|2241.9|2243.5|2243.2|2241.5|2241.2|235
1627559400000|2021-07-29 11:50:00|2242.3|2242|2241.7|2241.4|2242.9|2242.6|2241.7|2241.4|156
1627559700000|2021-07-29 11:55:00|2241.8|2241.5|2241.1|2240.8|2241.8|2241.5|2240.4|2240.1|224
1627560000000|2021-07-29 12:00:00|2241.2|2240.9|2243.9|2243.6|2244.2|2243.9|2241.2|2240.9|434
1627560300000|2021-07-29 12:05:00|2244|2243.7|2245.6|2245.3|2246|2245.7|2243.9|2243.6|451
1627560600000|2021-07-29 12:10:00|2245.7|2245.4|2246.2|2245.9|2246.3|2246|2245.6|2245.3|230
1627560900000|2021-07-29 12:15:00|2246.1|2245.8|2245.2|2244.9|2246.1|2245.8|2245|2244.7|231
1627561200000|2021-07-29 12:20:00|2245.1|2244.8|2244.9|2244.6|2245.5|2245.2|2244.6|2244.3|159
1627561500000|2021-07-29 12:25:00|2244.8|2244.5|2243.6|2243.3|2245|2244.7|2243.5|2243.2|179
1627561800000|2021-07-29 12:30:00|2243.7|2243.4|2240|2239.7|2243.7|2243.4|2239.2|2238.9|982
1627562100000|2021-07-29 12:35:00|2240.1|2239.8|2240.9|2240.6|2241.3|2241|2240|2239.7|387
1627562400000|2021-07-29 12:40:00|2240.8|2240.5|2243|2242.7|2243.4|2243.1|2240.4|2240.1|456
1627562700000|2021-07-29 12:45:00|2242.7|2242.4|2243.3|2243|2243.7|2243.4|2241|2240.7|271
1627563000000|2021-07-29 12:50:00|2243.2|2242.9|2243|2242.7|2243.7|2243.4|2242.1|2241.8|218
1627563300000|2021-07-29 12:55:00|2242.8|2242.5|2241.3|2241|2243.4|2243.1|2241.3|2241|240
1627563600000|2021-07-29 13:00:00|2241.5|2241.2|2245.4|2245.1|2245.6|2245.3|2241.4|2241.1|573
1627563900000|2021-07-29 13:05:00|2245.3|2245|2243.9|2243.6|2245.8|2245.5|2243.5|2243.2|422
1627564200000|2021-07-29 13:10:00|2243.6|2243.3|2242.1|2241.8|2243.6|2243.3|2241.8|2241.5|355
1627564500000|2021-07-29 13:15:00|2242.2|2241.9|2242.8|2242.5|2243.4|2243.1|2241.8|2241.5|538
1627564800000|2021-07-29 13:20:00|2242.9|2242.6|2238.8|2238.5|2243.5|2243.2|2237.9|2237.6|941
1627565100000|2021-07-29 13:25:00|2238.9|2238.6|2240.5|2240.2|2241.5|2241.2|2237.1|2236.8|1107
1627565400000|2021-07-29 13:30:00|2240.2|2239.9|2237.5|2237.2|2248.1|2247.8|2234.5|2234.2|8217
1627565700000|2021-07-29 13:35:00|2236.7|2236.4|2240.6|2240.3|2240.8|2240.5|2234.9|2234.6|4690
1627566000000|2021-07-29 13:40:00|2240.7|2240.4|2239.9|2239.6|2246.3|2246|2239.3|2239|4118
1627566300000|2021-07-29 13:45:00|2239.4|2239.1|2244.5|2244.2|2245.1|2244.8|2235.3|2235|5110
1627566600000|2021-07-29 13:50:00|2244.4|2244.1|2237.6|2237.3|2246.2|2245.9|2235|2234.7|3341
1627566900000|2021-07-29 13:55:00|2238|2237.7|2243.6|2243.3|2245.9|2245.6|2237.7|2237.4|2801
1627567200000|2021-07-29 14:00:00|2243.8|2243.5|2239.8|2239.5|2243.8|2243.5|2238|2237.7|2844
1627567500000|2021-07-29 14:05:00|2239.6|2239.3|2244.5|2244.2|2244.5|2244.2|2238|2237.7|2527
1627567800000|2021-07-29 14:10:00|2244.2|2243.9|2246.9|2246.6|2248|2247.7|2244.2|2243.9|2675
1627568100000|2021-07-29 14:15:00|2247|2246.7|2247.5|2247.2|2249.2|2248.9|2245.7|2245.4|2241
1627568400000|2021-07-29 14:20:00|2247.3|2247|2247.3|2247|2249.2|2248.9|2245.9|2245.6|1451
1627568700000|2021-07-29 14:25:00|2247.2|2246.9|2247.9|2247.6|2249.5|2249.2|2246.7|2246.4|1330
1627569000000|2021-07-29 14:30:00|2248|2247.7|2249.7|2249.4|2250.6|2250.3|2245.8|2245.5|1913
1627569300000|2021-07-29 14:35:00|2249.6|2249.3|2246.9|2246.6|2251.7|2251.4|2245.2|2244.9|2956
1627569600000|2021-07-29 14:40:00|2247|2246.7|2249.3|2249|2250.1|2249.8|2245.7|2245.4|2110
1627569900000|2021-07-29 14:45:00|2249.4|2249.1|2249.8|2249.5|2250.4|2250.1|2248.8|2248.5|1191
1627570200000|2021-07-29 14:50:00|2249.9|2249.6|2249.3|2249|2251|2250.7|2248.6|2248.3|1379
1627570500000|2021-07-29 14:55:00|2249.4|2249.1|2247.2|2246.9|2249.6|2249.3|2245.6|2245.3|2141
1627570800000|2021-07-29 15:00:00|2247.4|2247.1|2246.9|2246.6|2247.9|2247.6|2245.6|2245.3|1200
1627571100000|2021-07-29 15:05:00|2246.8|2246.5|2248.6|2248.3|2249.2|2248.9|2246.6|2246.3|1097
1627571400000|2021-07-29 15:10:00|2248.7|2248.4|2248.3|2248|2250.5|2250.2|2247.9|2247.6|1294
1627571700000|2021-07-29 15:15:00|2248.4|2248.1|2249.2|2248.9|2249.8|2249.5|2247|2246.7|1387
1627572000000|2021-07-29 15:20:00|2249.3|2249|2251.5|2251.2|2252.2|2251.9|2248.7|2248.4|1321
1627572300000|2021-07-29 15:25:00|2251.4|2251.1|2248.4|2248.1|2251.4|2251.1|2248|2247.7|1489
1627572600000|2021-07-29 15:30:00|2248.5|2248.2|2249.9|2249.6|2250.9|2250.6|2248.5|2248.2|847
1627572900000|2021-07-29 15:35:00|2249.8|2249.5|2251|2250.7|2251.7|2251.4|2249.7|2249.4|1144
1627573200000|2021-07-29 15:40:00|2251.1|2250.8|2250.9|2250.6|2251.7|2251.4|2250.3|2250|881
1627573500000|2021-07-29 15:45:00|2250.8|2250.5|2250.9|2250.6|2251.6|2251.3|2249.9|2249.6|708
1627573800000|2021-07-29 15:50:00|2251|2250.7|2251.1|2250.8|2251.8|2251.5|2250|2249.7|895
1627574100000|2021-07-29 15:55:00|2251|2250.7|2254|2253.7|2254.1|2253.8|2250.3|2250|2203
1627574400000|2021-07-29 16:00:00|2254.1|2253.8|2254.2|2253.9|2255|2254.7|2252.7|2252.4|1428
1627574700000|2021-07-29 16:05:00|2254|2253.7|2255.8|2255.5|2255.8|2255.5|2253.3|2253|1126
1627575000000|2021-07-29 16:10:00|2255.9|2255.6|2255.3|2255|2256.1|2255.8|2254.5|2254.2|913
1627575300000|2021-07-29 16:15:00|2255.4|2255.1|2256.3|2256|2257|2256.7|2255|2254.7|1244
1627575600000|2021-07-29 16:20:00|2256.4|2256.1|2253.4|2253.1|2256.9|2256.6|2253.2|2252.9|1072
1627575900000|2021-07-29 16:25:00|2253.3|2253|2251.5|2251.2|2254.2|2253.9|2251.5|2251.2|1114
1627576200000|2021-07-29 16:30:00|2251.6|2251.3|2250.2|2249.9|2252.9|2252.6|2249.8|2249.5|999
1627576500000|2021-07-29 16:35:00|2250.4|2250.1|2252.4|2252.1|2252.5|2252.2|2249.4|2249.1|872
1627576800000|2021-07-29 16:40:00|2252.5|2252.2|2251.7|2251.4|2253.2|2252.9|2250.9|2250.6|781
1627577100000|2021-07-29 16:45:00|2251.5|2251.2|2251.3|2251|2251.6|2251.3|2248.9|2248.6|791
1627577400000|2021-07-29 16:50:00|2251.4|2251.1|2251.7|2251.4|2251.9|2251.6|2250.9|2250.6|770
1627577700000|2021-07-29 16:55:00|2251.6|2251.3|2253.8|2253.5|2254.1|2253.8|2251.3|2251|708
1627578000000|2021-07-29 17:00:00|2253.9|2253.6|2254.6|2254.3|2254.8|2254.5|2252.6|2252.3|692
1627578300000|2021-07-29 17:05:00|2254.5|2254.2|2255.6|2255.3|2255.9|2255.6|2254|2253.7|1648
1627578600000|2021-07-29 17:10:00|2255.5|2255.2|2257.1|2256.8|2257.1|2256.8|2255.5|2255.2|837
1627578900000|2021-07-29 17:15:00|2257.2|2256.9|2255|2254.7|2257.3|2257|2254.9|2254.6|1171
1627579200000|2021-07-29 17:20:00|2254.9|2254.6|2255.2|2254.9|2255.5|2255.2|2252.7|2252.4|1048
1627579500000|2021-07-29 17:25:00|2255.1|2254.8|2255.6|2255.3|2255.8|2255.5|2254.2|2253.9|654
1627579800000|2021-07-29 17:30:00|2255.7|2255.4|2253.7|2253.4|2255.7|2255.4|2253.6|2253.3|609
1627580100000|2021-07-29 17:35:00|2253.8|2253.5|2252.1|2251.8|2253.9|2253.6|2251.4|2251.1|957
1627580400000|2021-07-29 17:40:00|2252.2|2251.9|2253.1|2252.8|2253.2|2252.9|2251.3|2251|662
1627580700000|2021-07-29 17:45:00|2253|2252.7|2252.3|2252|2254.2|2253.9|2252.3|2252|899
1627581000000|2021-07-29 17:50:00|2252.1|2251.8|2251.7|2251.4|2252.5|2252.2|2250.6|2250.3|806
1627581300000|2021-07-29 17:55:00|2251.8|2251.5|2251.2|2250.9|2252.9|2252.6|2249.7|2249.4|627
1627581600000|2021-07-29 18:00:00|2251.3|2251|2249.8|2249.5|2252.1|2251.8|2249.7|2249.4|805
1627581900000|2021-07-29 18:05:00|2249.9|2249.6|2249.7|2249.4|2250.7|2250.4|2249|2248.7|1005
1627582200000|2021-07-29 18:10:00|2249.8|2249.5|2250.9|2250.6|2251.1|2250.8|2249.3|2249|635
1627582500000|2021-07-29 18:15:00|2251|2250.7|2247.9|2247.6|2251.8|2251.5|2247.1|2246.8|1320
1627582800000|2021-07-29 18:20:00|2247.7|2247.4|2246.1|2245.8|2248.2|2247.9|2245.3|2245|1214
1627583100000|2021-07-29 18:25:00|2246|2245.7|2247.1|2246.8|2247.5|2247.2|2244.8|2244.5|1113
1627583400000|2021-07-29 18:30:00|2247.2|2246.9|2244.5|2244.2|2247.8|2247.5|2244.5|2244.2|1130
1627583700000|2021-07-29 18:35:00|2244.6|2244.3|2241.3|2241|2245.5|2245.2|2241.2|2240.9|1352
1627584000000|2021-07-29 18:40:00|2241.2|2240.9|2243.1|2242.8|2244.6|2244.3|2240.9|2240.6|1373
1627584300000|2021-07-29 18:45:00|2243.2|2242.9|2246.2|2245.9|2246.4|2246.1|2243|2242.7|1014
1627584600000|2021-07-29 18:50:00|2246.3|2246|2245.3|2245|2246.8|2246.5|2244.1|2243.8|981
1627584900000|2021-07-29 18:55:00|2245.5|2245.2|2246.9|2246.6|2247.1|2246.8|2245|2244.7|819
1627585200000|2021-07-29 19:00:00|2247|2246.7|2246|2245.7|2247.1|2246.8|2244.7|2244.4|988
1627585500000|2021-07-29 19:05:00|2245.9|2245.6|2246.8|2246.5|2246.9|2246.6|2244.2|2243.9|744
1627585800000|2021-07-29 19:10:00|2246.7|2246.4|2243.5|2243.2|2246.8|2246.5|2243|2242.7|1054
1627586100000|2021-07-29 19:15:00|2243.6|2243.3|2243.6|2243.3|2244.6|2244.3|2241.8|2241.5|1321
1627586400000|2021-07-29 19:20:00|2243.9|2243.6|2244.4|2244.1|2244.7|2244.4|2243.1|2242.8|794
1627586700000|2021-07-29 19:25:00|2244.3|2244|2242.7|2242.4|2245.3|2245|2242.7|2242.4|820
1627587000000|2021-07-29 19:30:00|2243|2242.7|2243.3|2243|2244.6|2244.3|2242.6|2242.3|863
1627587300000|2021-07-29 19:35:00|2243.2|2242.9|2243.8|2243.5|2244.1|2243.8|2242.2|2241.9|966
1627587600000|2021-07-29 19:40:00|2244|2243.7|2243.7|2243.4|2244.4|2244.1|2242.3|2242|1660
1627587900000|2021-07-29 19:45:00|2243.8|2243.5|2243.1|2242.8|2245.3|2245|2243|2242.7|1597
1627588200000|2021-07-29 19:50:00|2242.7|2242.4|2243.6|2243.3|2244.3|2244|2240.4|2240.1|2660
1627588500000|2021-07-29 19:55:00|2243.5|2243.2|2239.5|2239.2|2243.7|2243.4|2239.5|2239.2|6749
1627588800000|2021-07-29 20:00:00|2239.4|2239.1|2243.9|2243.6|2244.1|2243.8|2238.4|2238.1|4504
1627589100000|2021-07-29 20:05:00|2244|2243.7|2243.8|2243.5|2245|2244.7|2243.5|2243.2|1201
1627589400000|2021-07-29 20:10:00|2243.9|2243.6|2242.6|2242.3|2244|2243.7|2241.3|2241|997
1627589700000|2021-07-29 20:15:00|2242.5|2242.2|2242.9|2242.6|2243.3|2243|2242.4|2242.1|103
1627590000000|2021-07-29 20:20:00|2243|2242.7|2243.3|2243|2243.7|2243.4|2242.5|2242.2|198
1627590300000|2021-07-29 20:25:00|2243.2|2242.9|2242|2241.7|2243.5|2243.2|2241.9|2241.6|199
1627590600000|2021-07-29 20:30:00|2242.2|2241.9|2240.3|2240|2242.2|2241.9|2239.9|2239.6|612
1627590900000|2021-07-29 20:35:00|2240.2|2239.9|2240.2|2239.9|2240.9|2240.6|2239.6|2239.3|262
1627591200000|2021-07-29 20:40:00|2240.1|2239.8|2238.8|2238.5|2240.2|2239.9|2238|2237.7|391
1627591500000|2021-07-29 20:45:00|2238.9|2238.6|2239.1|2238.8|2240.1|2239.8|2238.6|2238.3|196
1627591800000|2021-07-29 20:50:00|2239|2238.7|2241.7|2241.4|2241.7|2241.4|2238.5|2238.2|349
1627592100000|2021-07-29 20:55:00|2241.9|2241.6|2242|2241.2|2243.9|2243.6|2241.1|2240.8|353
1627592400000|2021-07-29 21:00:00|2241.9|2241.1|2242|2241.2|2242|2241.2|2241.2|2240.4|6
1627592700000|2021-07-29 21:05:00|2241.7|2240.9|2242|2241.2|2242|2241.2|2241.6|2240.8|0
1627593000000|2021-07-29 21:10:00|2242.1|2241.3|2242.1|2241.3|2242.2|2241.4|2241.9|2241.1|0
1627593300000|2021-07-29 21:15:00|2242.2|2241.4|2242.3|2241.5|2242.4|2241.6|2242|2241.2|0
1627593600000|2021-07-29 21:20:00|2242.5|2241.7|2241.9|2241.1|2242.5|2241.7|2241.9|2241.1|0
1627593900000|2021-07-29 21:25:00|2241.7|2240.9|2241.8|2241|2242|2241.2|2241.7|2240.9|0
1627594200000|2021-07-29 21:30:00|2241.9|2241.1|2241.7|2240.9|2241.9|2241.1|2241.6|2240.8|0
1627594500000|2021-07-29 21:35:00|2241.5|2240.7|2241.7|2240.9|2241.7|2240.9|2241.5|2240.7|0
1627594800000|2021-07-29 21:40:00|2241.6|2240.8|2241.7|2240.9|2241.7|2240.9|2241.5|2240.7|0
1627595100000|2021-07-29 21:45:00|2241.6|2240.8|2241|2240.2|2241.6|2240.8|2240.8|2240|0
1627595400000|2021-07-29 21:50:00|2240.9|2240.1|2240.7|2239.9|2240.9|2240.1|2240.4|2239.6|0
1627595700000|2021-07-29 21:55:00|2240.6|2239.8|2240.2|2239.4|2240.7|2239.9|2240.2|2239.4|0
1627596000000|2021-07-29 22:00:00|2241.3|2241|2242.8|2242.5|2243.1|2242.8|2241.1|2240.8|340
1627596300000|2021-07-29 22:05:00|2242.9|2242.6|2243.3|2243|2243.7|2243.4|2242.6|2242.3|138
1627596600000|2021-07-29 22:10:00|2243.2|2242.9|2242.7|2242.4|2243.3|2243|2242.7|2242.4|40
1627596900000|2021-07-29 22:15:00|2242.6|2242.3|2243.1|2242.8|2243.8|2243.5|2242.6|2242.3|67
1627597200000|2021-07-29 22:20:00|2243.2|2242.9|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|50
1627597500000|2021-07-29 22:25:00|2242.8|2242.5|2242.9|2242.6|2243.3|2243|2242.6|2242.3|78
1627597800000|2021-07-29 22:30:00|2243.1|2242.8|2242.1|2241.8|2243.4|2243.1|2242|2241.7|116
1627598100000|2021-07-29 22:35:00|2242.2|2241.9|2241.2|2240.9|2242.2|2241.9|2241.2|2240.9|78
1627598400000|2021-07-29 22:40:00|2241.1|2240.8|2240.9|2240.6|2241.2|2240.9|2240.6|2240.3|38
1627598700000|2021-07-29 22:45:00|2241|2240.7|2241.4|2241.1|2241.6|2241.3|2241|2240.7|24
1627599000000|2021-07-29 22:50:00|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.1|2240.8|21
1627599300000|2021-07-29 22:55:00|2241.3|2241|2241.4|2241.1|2241.6|2241.3|2240.9|2240.6|18
1627599600000|2021-07-29 23:00:00|2241.5|2241.2|2240.4|2240.1|2241.8|2241.5|2239.8|2239.5|101
1627599900000|2021-07-29 23:05:00|2240.5|2240.2|2238.7|2238.4|2240.7|2240.4|2238.5|2238.2|134
1627600200000|2021-07-29 23:10:00|2238.8|2238.5|2238.7|2238.4|2239.4|2239.1|2238.5|2238.2|73
1627600500000|2021-07-29 23:15:00|2238.8|2238.5|2239.1|2238.8|2239.2|2238.9|2238.5|2238.2|25
1627600800000|2021-07-29 23:20:00|2239.2|2238.9|2238.1|2237.8|2239.2|2238.9|2238|2237.7|36
1627601100000|2021-07-29 23:25:00|2238|2237.7|2238.7|2238.4|2238.8|2238.5|2237.9|2237.6|50
1627601400000|2021-07-29 23:30:00|2238.6|2238.3|2238.8|2238.5|2239.1|2238.8|2238.4|2238.1|32
1627601700000|2021-07-29 23:35:00|2238.7|2238.4|2238.4|2238.1|2239|2238.7|2238.2|2237.9|42
1627602000000|2021-07-29 23:40:00|2238.3|2238|2237|2236.7|2238.7|2238.4|2236.9|2236.6|93
1627602300000|2021-07-29 23:45:00|2237.1|2236.8|2236.7|2236.4|2237.9|2237.6|2236.6|2236.3|101
1627602600000|2021-07-29 23:50:00|2236.8|2236.5|2235.7|2235.4|2237|2236.7|2235.3|2235|128
1627602900000|2021-07-29 23:55:00|2235.6|2235.3|2234.4|2234.1|2236|2235.7|2234.4|2234.1|196
1627603200000|2021-07-30 00:00:00|2234.3|2234|2229.6|2229.3|2234.9|2234.6|2229.6|2229.3|446
1627603500000|2021-07-30 00:05:00|2229.3|2229|2232.2|2231.9|2232.3|2232|2228.8|2228.5|275
1627603800000|2021-07-30 00:10:00|2232.3|2232|2235.5|2235.2|2235.6|2235.3|2231.9|2231.6|210
1627604100000|2021-07-30 00:15:00|2235.6|2235.3|2234.7|2234.4|2236.5|2236.2|2233.7|2233.4|247
1627604400000|2021-07-30 00:20:00|2234.8|2234.5|2234.4|2234.1|2235.2|2234.9|2234|2233.7|28
1627604700000|2021-07-30 00:25:00|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2231.8|2231.5|202
1627605000000|2021-07-30 00:30:00|2234.4|2234.1|2232.5|2232.2|2235.1|2234.8|2231.9|2231.6|193
1627605300000|2021-07-30 00:35:00|2232.4|2232.1|2232.9|2232.6|2233|2232.7|2231|2230.7|145
1627605600000|2021-07-30 00:40:00|2232.8|2232.5|2233.6|2233.3|2234|2233.7|2232.1|2231.8|46
1627605900000|2021-07-30 00:45:00|2233.5|2233.2|2226.8|2226.5|2233.9|2233.6|2225|2224.7|728
1627606200000|2021-07-30 00:50:00|2226.7|2226.4|2225.7|2225.4|2228|2227.7|2224.8|2224.5|346
1627606500000|2021-07-30 00:55:00|2225.6|2225.3|2225.2|2224.9|2226.2|2225.9|2223.6|2223.3|362
1627606800000|2021-07-30 01:00:00|2225.1|2224.8|2226.7|2226.4|2226.9|2226.6|2224.4|2224.1|178
1627607100000|2021-07-30 01:05:00|2226.6|2226.3|2227.9|2227.6|2228.3|2228|2226.3|2226|170
1627607400000|2021-07-30 01:10:00|2227.8|2227.5|2226.8|2226.5|2228.5|2228.2|2225.7|2225.4|182
1627607700000|2021-07-30 01:15:00|2226.7|2226.4|2225.2|2224.9|2227.6|2227.3|2224.8|2224.5|116
1627608000000|2021-07-30 01:20:00|2225.1|2224.8|2223.2|2222.9|2225.1|2224.8|2223|2222.7|206
1627608300000|2021-07-30 01:25:00|2223.1|2222.8|2220|2219.7|2223.8|2223.5|2220|2219.7|528
1627608600000|2021-07-30 01:30:00|2220.1|2219.8|2223.7|2223.4|2223.9|2223.6|2220|2219.7|410
1627608900000|2021-07-30 01:35:00|2223.5|2223.2|2222.3|2222|2223.7|2223.4|2221.7|2221.4|122
1627609200000|2021-07-30 01:40:00|2222.1|2221.8|2223.1|2222.8|2223.3|2223|2221.5|2221.2|135
1627609500000|2021-07-30 01:45:00|2223|2222.7|2222.9|2222.6|2223.3|2223|2222.2|2221.9|41
1627609800000|2021-07-30 01:50:00|2222.8|2222.5|2224|2223.7|2224.2|2223.9|2222|2221.7|137
1627610100000|2021-07-30 01:55:00|2223.9|2223.6|2223|2222.7|2223.9|2223.6|2222.3|2222|78
1627610400000|2021-07-30 02:00:00|2222.9|2222.6|2222.3|2222|2223.9|2223.6|2222.1|2221.8|115
1627610700000|2021-07-30 02:05:00|2222.4|2222.1|2223.4|2223.1|2223.9|2223.6|2222.1|2221.8|58
1627611000000|2021-07-30 02:10:00|2223.3|2223|2226.7|2226.4|2226.9|2226.6|2222.9|2222.6|251
1627611300000|2021-07-30 02:15:00|2226.6|2226.3|2228.5|2228.2|2228.6|2228.3|2226|2225.7|156
1627611600000|2021-07-30 02:20:00|2228.4|2228.1|2229.7|2229.4|2229.8|2229.5|2228.2|2227.9|128
1627611900000|2021-07-30 02:25:00|2229.8|2229.5|2230.3|2230|2231.3|2231|2229.5|2229.2|214
1627612200000|2021-07-30 02:30:00|2230.4|2230.1|2230.3|2230|2231.7|2231.4|2230|2229.7|135
1627612500000|2021-07-30 02:35:00|2230.2|2229.9|2229.2|2228.9|2230.4|2230.1|2228.8|2228.5|59
1627612800000|2021-07-30 02:40:00|2229.3|2229|2228.4|2228.1|2229.7|2229.4|2228.1|2227.8|21
1627613100000|2021-07-30 02:45:00|2228.3|2228|2230.2|2229.9|2230.2|2229.9|2228.2|2227.9|78
1627613400000|2021-07-30 02:50:00|2230.3|2230|2228.5|2228.2|2230.5|2230.2|2228.5|2228.2|30
1627613700000|2021-07-30 02:55:00|2228.4|2228.1|2228.9|2228.6|2229|2228.7|2228.1|2227.8|31
1627614000000|2021-07-30 03:00:00|2229|2228.7|2230.3|2230|2231.1|2230.8|2229|2228.7|47
1627614300000|2021-07-30 03:05:00|2230.2|2229.9|2230|2229.7|2230.5|2230.2|2229.4|2229.1|26
1627614600000|2021-07-30 03:10:00|2230.1|2229.8|2229.9|2229.6|2230.8|2230.5|2229.6|2229.3|45
1627614900000|2021-07-30 03:15:00|2229.8|2229.5|2230.3|2230|2230.6|2230.3|2229.7|2229.4|17
1627615200000|2021-07-30 03:20:00|2230.1|2229.8|2226.1|2225.8|2230.1|2229.8|2226|2225.7|160
1627615500000|2021-07-30 03:25:00|2226|2225.7|2226.8|2226.5|2227.3|2227|2225.8|2225.5|49
1627615800000|2021-07-30 03:30:00|2226.7|2226.4|2226.6|2226.3|2227|2226.7|2225.6|2225.3|51
1627616100000|2021-07-30 03:35:00|2226.5|2226.2|2227.5|2227.2|2227.7|2227.4|2226.3|2226|41
1627616400000|2021-07-30 03:40:00|2227.6|2227.3|2227.1|2226.8|2227.7|2227.4|2226.3|2226|27
1627616700000|2021-07-30 03:45:00|2227.2|2226.9|2226.8|2226.5|2227.7|2227.4|2226.6|2226.3|14
1627617000000|2021-07-30 03:50:00|2226.7|2226.4|2226.3|2226|2227.7|2227.4|2226.3|2226|19
1627617300000|2021-07-30 03:55:00|2226.1|2225.8|2227.4|2227.1|2227.4|2227.1|2226.1|2225.8|24
1627617600000|2021-07-30 04:00:00|2227.5|2227.2|2227.1|2226.8|2227.9|2227.6|2227|2226.7|20
1627617900000|2021-07-30 04:05:00|2227.2|2226.9|2227|2226.7|2227.5|2227.2|2226.8|2226.5|10
1627618200000|2021-07-30 04:10:00|2227.1|2226.8|2228|2227.7|2228|2227.7|2226.8|2226.5|23
1627618500000|2021-07-30 04:15:00|2227.9|2227.6|2227.2|2226.9|2228|2227.7|2227.2|2226.9|24
1627618800000|2021-07-30 04:20:00|2227.3|2227|2227.2|2226.9|2227.6|2227.3|2227|2226.7|11
1627619100000|2021-07-30 04:25:00|2227.3|2227|2226.9|2226.6|2228.2|2227.9|2226.9|2226.6|58
1627619400000|2021-07-30 04:30:00|2226.8|2226.5|2226.1|2225.8|2226.9|2226.6|2226.1|2225.8|51
1627619700000|2021-07-30 04:35:00|2226|2225.7|2226.3|2226|2226.6|2226.3|2225.8|2225.5|21
1627620000000|2021-07-30 04:40:00|2226.4|2226.1|2226.7|2226.4|2226.8|2226.5|2226.3|2226|30
1627620300000|2021-07-30 04:45:00|2226.6|2226.3|2226.1|2225.8|2226.8|2226.5|2225.8|2225.5|23
1627620600000|2021-07-30 04:50:00|2226.2|2225.9|2226.1|2225.8|2226.6|2226.3|2225.8|2225.5|26
1627620900000|2021-07-30 04:55:00|2226|2225.7|2226|2225.7|2226.3|2226|2225.7|2225.4|9
1627621200000|2021-07-30 05:00:00|2225.9|2225.6|2225|2224.7|2226|2225.7|2222.7|2222.4|190
1627621500000|2021-07-30 05:05:00|2225.1|2224.8|2224.9|2224.6|2225.9|2225.6|2224|2223.7|23
1627621800000|2021-07-30 05:10:00|2224.8|2224.5|2221.5|2221.2|2224.9|2224.6|2221.3|2221|159
1627622100000|2021-07-30 05:15:00|2221.4|2221.1|2219.5|2219.2|2221.5|2221.2|2218.9|2218.6|214
1627622400000|2021-07-30 05:20:00|2219.6|2219.3|2219.1|2218.8|2219.6|2219.3|2217.2|2216.9|339
1627622700000|2021-07-30 05:25:00|2219|2218.7|2219.3|2219|2220.2|2219.9|2218.8|2218.5|60
1627623000000|2021-07-30 05:30:00|2219.4|2219.1|2222.4|2222.1|2222.4|2222.1|2219|2218.7|147
1627623300000|2021-07-30 05:35:00|2222.3|2222|2221.1|2220.8|2223.6|2223.3|2220.9|2220.6|158
1627623600000|2021-07-30 05:40:00|2220.9|2220.6|2221.7|2221.4|2221.9|2221.6|2219.8|2219.5|153
1627623900000|2021-07-30 05:45:00|2221.8|2221.5|2222.5|2222.2|2222.8|2222.5|2221.3|2221|38
1627624200000|2021-07-30 05:50:00|2222.3|2222|2221.6|2221.3|2222.6|2222.3|2221.1|2220.8|35
1627624500000|2021-07-30 05:55:00|2221.7|2221.4|2220|2219.7|2222|2221.7|2220|2219.7|55
1627624800000|2021-07-30 06:00:00|2219.6|2219.3|2223.7|2223.4|2224.7|2224.4|2219|2218.7|229
1627625100000|2021-07-30 06:05:00|2223.8|2223.5|2223.3|2223|2224.9|2224.6|2222.9|2222.6|202
1627625400000|2021-07-30 06:10:00|2223.4|2223.1|2224.1|2223.8|2224.3|2224|2223.1|2222.8|49
1627625700000|2021-07-30 06:15:00|2224|2223.7|2224|2223.7|2224.9|2224.6|2223.3|2223|44
1627626000000|2021-07-30 06:20:00|2224.1|2223.8|2224.5|2224.2|2225|2224.7|2223.8|2223.5|63
1627626300000|2021-07-30 06:25:00|2224.4|2224.1|2222.6|2222.3|2224.8|2224.5|2222.5|2222.2|35
1627626600000|2021-07-30 06:30:00|2222.7|2222.4|2220.9|2220.6|2223.2|2222.9|2220|2219.7|154
1627626900000|2021-07-30 06:35:00|2221|2220.7|2220.2|2219.9|2221.3|2221|2220|2219.7|96
1627627200000|2021-07-30 06:40:00|2220.1|2219.8|2220.7|2220.4|2221.7|2221.4|2219.9|2219.6|41
1627627500000|2021-07-30 06:45:00|2220.8|2220.5|2220.5|2220.2|2221.1|2220.8|2220.1|2219.8|40
1627627800000|2021-07-30 06:50:00|2220.6|2220.3|2220|2219.7|2220.9|2220.6|2219.5|2219.2|31
1627628100000|2021-07-30 06:55:00|2219.9|2219.6|2220.7|2220.4|2221.7|2221.4|2219.9|2219.6|109
1627628400000|2021-07-30 07:00:00|2220.5|2220.2|2220|2219.7|2224|2223.7|2219.4|2219.1|276
1627628700000|2021-07-30 07:05:00|2219.9|2219.6|2220.3|2220|2221.2|2220.9|2218.2|2217.9|123
1627629000000|2021-07-30 07:10:00|2220.2|2219.9|2218.5|2218.2|2220.3|2220|2218.3|2218|69
1627629300000|2021-07-30 07:15:00|2218.6|2218.3|2224.2|2223.9|2224.3|2224|2217.8|2217.5|333
1627629600000|2021-07-30 07:20:00|2224.1|2223.8|2223.9|2223.6|2224.9|2224.6|2221.8|2221.5|178
1627629900000|2021-07-30 07:25:00|2223.7|2223.4|2222.9|2222.6|2224.4|2224.1|2222.5|2222.2|66
1627630200000|2021-07-30 07:30:00|2223.1|2222.8|2223.9|2223.6|2224.6|2224.3|2222.5|2222.2|155
1627630500000|2021-07-30 07:35:00|2224|2223.7|2224.2|2223.9|2224.6|2224.3|2222.3|2222|143
1627630800000|2021-07-30 07:40:00|2224.3|2224|2222.2|2221.9|2224.5|2224.2|2222.1|2221.8|71
1627631100000|2021-07-30 07:45:00|2222|2221.7|2222|2221.7|2222.3|2222|2220.6|2220.3|53
1627631400000|2021-07-30 07:50:00|2222.1|2221.8|2224|2223.7|2224|2223.7|2221.3|2221|95
1627631700000|2021-07-30 07:55:00|2223.9|2223.6|2224.3|2224|2224.5|2224.2|2223.6|2223.3|31
1627632000000|2021-07-30 08:00:00|2224.5|2224.2|2224.7|2224.4|2224.8|2224.5|2222.7|2222.4|106
1627632300000|2021-07-30 08:05:00|2224.6|2224.3|2226.6|2226.3|2226.7|2226.4|2224.4|2224.1|84
1627632600000|2021-07-30 08:10:00|2226.5|2226.2|2229.1|2228.8|2229.2|2228.9|2226.3|2226|258
1627632900000|2021-07-30 08:15:00|2229.2|2228.9|2229.6|2229.3|2229.8|2229.5|2228.9|2228.6|189
1627633200000|2021-07-30 08:20:00|2229.7|2229.4|2233.6|2233.3|2234.9|2234.6|2229.5|2229.2|684
1627633500000|2021-07-30 08:25:00|2233.8|2233.5|2233.4|2233.1|2233.9|2233.6|2231.8|2231.5|78
1627633800000|2021-07-30 08:30:00|2233.3|2233|2232.8|2232.5|2233.5|2233.2|2231.7|2231.4|65
1627634100000|2021-07-30 08:35:00|2232.4|2232.1|2235.9|2235.6|2236.4|2236.1|2232.3|2232|284
1627634400000|2021-07-30 08:40:00|2236|2235.7|2234.1|2233.8|2236|2235.7|2232.4|2232.1|112
1627634700000|2021-07-30 08:45:00|2234|2233.7|2233.1|2232.8|2234.7|2234.4|2232.6|2232.3|53
1627635000000|2021-07-30 08:50:00|2233|2232.7|2232.1|2231.8|2233.2|2232.9|2232.1|2231.8|56
1627635300000|2021-07-30 08:55:00|2232.2|2231.9|2232.1|2231.8|2233.1|2232.8|2232.1|2231.8|37
1627635600000|2021-07-30 09:00:00|2232.2|2231.9|2231.7|2231.4|2232.6|2232.3|2230.5|2230.2|62
1627635900000|2021-07-30 09:05:00|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2229.9|2229.6|58
1627636200000|2021-07-30 09:10:00|2232|2231.7|2232.1|2231.8|2232.5|2232.2|2231.2|2230.9|35
1627636500000|2021-07-30 09:15:00|2232|2231.7|2231|2230.7|2232.7|2232.4|2230.6|2230.3|57
1627636800000|2021-07-30 09:20:00|2231.1|2230.8|2231|2230.7|2232|2231.7|2230.5|2230.2|38
1627637100000|2021-07-30 09:25:00|2231.1|2230.8|2230.2|2229.9|2231.6|2231.3|2229.3|2229|120
1627637400000|2021-07-30 09:30:00|2230.3|2230|2230.5|2230.2|2231.3|2231|2229.5|2229.2|52
1627637700000|2021-07-30 09:35:00|2230.4|2230.1|2229.2|2228.9|2230.6|2230.3|2228.4|2228.1|69
1627638000000|2021-07-30 09:40:00|2229.1|2228.8|2228.5|2228.2|2229.6|2229.3|2228.2|2227.9|57
1627638300000|2021-07-30 09:45:00|2228.6|2228.3|2228.9|2228.6|2229.3|2229|2228.2|2227.9|29
1627638600000|2021-07-30 09:50:00|2228.8|2228.5|2228.1|2227.8|2229.2|2228.9|2227.1|2226.8|74
1627638900000|2021-07-30 09:55:00|2228|2227.7|2227.4|2227.1|2228.3|2228|2226.1|2225.8|107
1627639200000|2021-07-30 10:00:00|2227.3|2227|2228.2|2227.9|2228.6|2228.3|2227.1|2226.8|83
1627639500000|2021-07-30 10:05:00|2228.1|2227.8|2227.8|2227.5|2229.5|2229.2|2226.7|2226.4|118
1627639800000|2021-07-30 10:10:00|2227.9|2227.6|2225.9|2225.6|2228.1|2227.8|2224.7|2224.4|117
1627640100000|2021-07-30 10:15:00|2225.8|2225.5|2228.8|2228.5|2228.8|2228.5|2225.6|2225.3|73
1627640400000|2021-07-30 10:20:00|2228.7|2228.4|2228.7|2228.4|2230.2|2229.9|2228.3|2228|137
1627640700000|2021-07-30 10:25:00|2228.6|2228.3|2229.2|2228.9|2231.1|2230.8|2228.6|2228.3|166
1627641000000|2021-07-30 10:30:00|2229.1|2228.8|2227.9|2227.6|2229.6|2229.3|2227.3|2227|200
1627641300000|2021-07-30 10:35:00|2227.8|2227.5|2228.3|2228|2229|2228.7|2226.8|2226.5|148
1627641600000|2021-07-30 10:40:00|2228.4|2228.1|2228.7|2228.4|2229.1|2228.8|2227.3|2227|89
1627641900000|2021-07-30 10:45:00|2228.6|2228.3|2229.6|2229.3|2229.7|2229.4|2228.4|2228.1|49
1627642200000|2021-07-30 10:50:00|2229.5|2229.2|2230.5|2230.2|2231.1|2230.8|2229.5|2229.2|130
1627642500000|2021-07-30 10:55:00|2230.6|2230.3|2231.2|2230.9|2231.6|2231.3|2229.7|2229.4|75
1627642800000|2021-07-30 11:00:00|2231.3|2231|2230.3|2230|2231.8|2231.5|2229.8|2229.5|118
1627643100000|2021-07-30 11:05:00|2230.4|2230.1|2228.3|2228|2230.7|2230.4|2228.1|2227.8|137
1627643400000|2021-07-30 11:10:00|2228.5|2228.2|2229.2|2228.9|2229.4|2229.1|2227.6|2227.3|134
1627643700000|2021-07-30 11:15:00|2229.1|2228.8|2230.3|2230|2230.4|2230.1|2229|2228.7|89
1627644000000|2021-07-30 11:20:00|2230.2|2229.9|2229.8|2229.5|2230.9|2230.6|2228.7|2228.4|87
1627644300000|2021-07-30 11:25:00|2229.9|2229.6|2228.4|2228.1|2230|2229.7|2226.8|2226.5|126
1627644600000|2021-07-30 11:30:00|2228.5|2228.2|2226.5|2226.2|2228.8|2228.5|2225.9|2225.6|117
1627644900000|2021-07-30 11:35:00|2226.6|2226.3|2227.2|2226.9|2228|2227.7|2226.5|2226.2|68
1627645200000|2021-07-30 11:40:00|2227.3|2227|2226.7|2226.4|2227.6|2227.3|2225.6|2225.3|67
1627645500000|2021-07-30 11:45:00|2226.6|2226.3|2225.4|2225.1|2227.2|2226.9|2225.3|2225|85
1627645800000|2021-07-30 11:50:00|2225.3|2225|2226.3|2226|2226.8|2226.5|2225.2|2224.9|72
1627646100000|2021-07-30 11:55:00|2226.4|2226.1|2226.6|2226.3|2227|2226.7|2225.9|2225.6|64
1627646400000|2021-07-30 12:00:00|2226.5|2226.2|2223|2222.7|2226.9|2226.6|2222.4|2222.1|414
1627646700000|2021-07-30 12:05:00|2223.1|2222.8|2224.6|2224.3|2224.7|2224.4|2223|2222.7|309
1627647000000|2021-07-30 12:10:00|2224.7|2224.4|2226.5|2226.2|2227.2|2226.9|2224.6|2224.3|439
1627647300000|2021-07-30 12:15:00|2226.6|2226.3|2227.6|2227.3|2228.3|2228|2225.9|2225.6|260
1627647600000|2021-07-30 12:20:00|2227.7|2227.4|2228.3|2228|2228.6|2228.3|2226.9|2226.6|378
1627647900000|2021-07-30 12:25:00|2228.2|2227.9|2228.6|2228.3|2228.8|2228.5|2227.5|2227.2|221
1627648200000|2021-07-30 12:30:00|2228.5|2228.2|2232.1|2231.8|2232.2|2231.9|2228.3|2228|432
1627648500000|2021-07-30 12:35:00|2231.9|2231.6|2234|2233.7|2234.3|2234|2231.5|2231.2|706
1627648800000|2021-07-30 12:40:00|2233.9|2233.6|2232.8|2232.5|2233.9|2233.6|2231.9|2231.6|429
1627649100000|2021-07-30 12:45:00|2232.7|2232.4|2232|2231.7|2232.8|2232.5|2230.5|2230.2|411
1627649400000|2021-07-30 12:50:00|2231.8|2231.5|2231.7|2231.4|2231.9|2231.6|2230.6|2230.3|246
1627649700000|2021-07-30 12:55:00|2231.6|2231.3|2230.5|2230.2|2231.7|2231.4|2230.1|2229.8|259
1627650000000|2021-07-30 13:00:00|2230.2|2229.9|2227.8|2227.5|2230.4|2230.1|2227.8|2227.5|404
1627650300000|2021-07-30 13:05:00|2227.7|2227.4|2228.2|2227.9|2228.7|2228.4|2226.6|2226.3|349
1627650600000|2021-07-30 13:10:00|2228.1|2227.8|2229|2228.7|2229.3|2229|2228.1|2227.8|159
1627650900000|2021-07-30 13:15:00|2229.1|2228.8|2230|2229.7|2230|2229.7|2228.7|2228.4|237
1627651200000|2021-07-30 13:20:00|2229.9|2229.6|2231.7|2231.4|2232|2231.7|2229.9|2229.6|352
1627651500000|2021-07-30 13:25:00|2231.6|2231.3|2230.9|2230.6|2232.7|2232.4|2230.7|2230.4|512
1627651800000|2021-07-30 13:30:00|2230.8|2230.5|2241.6|2241.3|2242|2241.7|2227.1|2226.8|7746
1627652100000|2021-07-30 13:35:00|2241.7|2241.4|2248.3|2248|2250.8|2250.5|2240.5|2240.2|6710
1627652400000|2021-07-30 13:40:00|2248.7|2248.4|2243.9|2243.6|2251.5|2251.2|2242.5|2242.2|4233
1627652700000|2021-07-30 13:45:00|2243.8|2243.5|2247.8|2247.5|2249.8|2249.5|2243.5|2243.2|2867
1627653000000|2021-07-30 13:50:00|2247.7|2247.4|2253.3|2253|2253.3|2253|2244.2|2243.9|3438
1627653300000|2021-07-30 13:55:00|2253.2|2252.9|2250.1|2249.8|2254.6|2254.3|2250|2249.7|2650
1627653600000|2021-07-30 14:00:00|2249.9|2249.6|2251.7|2251.4|2253.4|2253.1|2249.9|2249.6|2084
1627653900000|2021-07-30 14:05:00|2251.4|2251.1|2253.5|2253.2|2254|2253.7|2249|2248.7|1997
1627654200000|2021-07-30 14:10:00|2253.4|2253.1|2250.8|2250.5|2254|2253.7|2250|2249.7|1586
1627654500000|2021-07-30 14:15:00|2250.7|2250.4|2241.6|2241.3|2251.9|2251.6|2241.1|2240.8|2457
1627654800000|2021-07-30 14:20:00|2241.2|2240.9|2242.2|2241.9|2244.5|2244.2|2240.7|2240.4|1940
1627655100000|2021-07-30 14:25:00|2242.3|2242|2242.5|2242.2|2247.4|2247.1|2239.2|2238.9|3156
1627655400000|2021-07-30 14:30:00|2242.6|2242.3|2239.9|2239.6|2245.8|2245.5|2239.5|2239.2|1839
1627655700000|2021-07-30 14:35:00|2239.7|2239.4|2241.3|2241|2242.8|2242.5|2238.5|2238.2|1850
1627656000000|2021-07-30 14:40:00|2241.2|2240.9|2237.3|2237|2243|2242.7|2235|2234.7|2204
1627656300000|2021-07-30 14:45:00|2237|2236.7|2235.9|2235.6|2238.2|2237.9|2234.1|2233.8|1801
1627656600000|2021-07-30 14:50:00|2235.8|2235.5|2233.9|2233.6|2238|2237.7|2233.9|2233.6|1331
1627656900000|2021-07-30 14:55:00|2233.7|2233.4|2232.2|2231.9|2235.5|2235.2|2231.3|2231|1598
1627657200000|2021-07-30 15:00:00|2232.1|2231.8|2232.6|2232.3|2232.8|2232.5|2228.9|2228.6|2169
1627657500000|2021-07-30 15:05:00|2232.3|2232|2236.6|2236.3|2237.1|2236.8|2231.2|2230.9|2081
1627657800000|2021-07-30 15:10:00|2236.5|2236.2|2234.8|2234.5|2236.9|2236.6|2233.8|2233.5|1141
1627658100000|2021-07-30 15:15:00|2234.7|2234.4|2232|2231.7|2235|2234.7|2232|2231.7|1037
1627658400000|2021-07-30 15:20:00|2232.1|2231.8|2233.1|2232.8|2233.9|2233.6|2232|2231.7|837
1627658700000|2021-07-30 15:25:00|2232.8|2232.5|2230|2229.7|2232.9|2232.6|2229.9|2229.6|1526
1627659000000|2021-07-30 15:30:00|2229.9|2229.6|2227.7|2227.4|2232.2|2231.9|2226.9|2226.6|1790
1627659300000|2021-07-30 15:35:00|2227.6|2227.3|2227.2|2226.9|2230.4|2230.1|2226.4|2226.1|1938
1627659600000|2021-07-30 15:40:00|2227.1|2226.8|2232.9|2232.6|2233.3|2233|2226.1|2225.8|2261
1627659900000|2021-07-30 15:45:00|2232.8|2232.5|2232|2231.7|2233.8|2233.5|2231.4|2231.1|726
1627660200000|2021-07-30 15:50:00|2231.9|2231.6|2231.6|2231.3|2234.1|2233.8|2230.7|2230.4|784
1627660500000|2021-07-30 15:55:00|2231.8|2231.5|2232.9|2232.6|2233.1|2232.8|2230.6|2230.3|874
1627660800000|2021-07-30 16:00:00|2232.8|2232.5|2228.9|2228.6|2233.6|2233.3|2228.8|2228.5|1354
1627661100000|2021-07-30 16:05:00|2229|2228.7|2230.9|2230.6|2231.8|2231.5|2227.2|2226.9|1003
1627661400000|2021-07-30 16:10:00|2230.8|2230.5|2230.8|2230.5|2232|2231.7|2229.1|2228.8|739
1627661700000|2021-07-30 16:15:00|2230.7|2230.4|2230|2229.7|2230.7|2230.4|2228.8|2228.5|541
1627662000000|2021-07-30 16:20:00|2229.9|2229.6|2228.5|2228.2|2230.2|2229.9|2227.5|2227.2|766
1627662300000|2021-07-30 16:25:00|2228.4|2228.1|2230|2229.7|2230.3|2230|2227.8|2227.5|599
1627662600000|2021-07-30 16:30:00|2230.1|2229.8|2231.3|2231|2232.3|2232|2230|2229.7|782
1627662900000|2021-07-30 16:35:00|2231.2|2230.9|2229.9|2229.6|2231.3|2231|2229.8|2229.5|466
1627663200000|2021-07-30 16:40:00|2230.3|2230|2230.4|2230.1|2231.7|2231.4|2230|2229.7|503
1627663500000|2021-07-30 16:45:00|2230.2|2229.9|2230.8|2230.5|2231.2|2230.9|2230.1|2229.8|500
1627663800000|2021-07-30 16:50:00|2230.6|2230.3|2230.5|2230.2|2232.3|2232|2230.5|2230.2|706
1627664100000|2021-07-30 16:55:00|2230.6|2230.3|2228.5|2228.2|2230.9|2230.6|2227.6|2227.3|824
1627664400000|2021-07-30 17:00:00|2228.6|2228.3|2225.5|2225.2|2229|2228.7|2224.1|2223.8|1558
1627664700000|2021-07-30 17:05:00|2225.4|2225.1|2227|2226.7|2227.4|2227.1|2225.4|2225.1|826
1627665000000|2021-07-30 17:10:00|2227.1|2226.8|2226.2|2225.9|2227.1|2226.8|2225.2|2224.9|796
1627665300000|2021-07-30 17:15:00|2226.3|2226|2225.8|2225.5|2226.9|2226.6|2224.6|2224.3|755
1627665600000|2021-07-30 17:20:00|2225.9|2225.6|2224.6|2224.3|2226.5|2226.2|2223.9|2223.6|816
1627665900000|2021-07-30 17:25:00|2224.7|2224.4|2225.2|2224.9|2225.4|2225.1|2223.7|2223.4|540
1627666200000|2021-07-30 17:30:00|2225.3|2225|2226.6|2226.3|2227.1|2226.8|2224.5|2224.2|811
1627666500000|2021-07-30 17:35:00|2226.7|2226.4|2228.7|2228.4|2228.9|2228.6|2226.5|2226.2|669
1627666800000|2021-07-30 17:40:00|2228.6|2228.3|2228.2|2227.9|2229.3|2229|2227.4|2227.1|571
1627667100000|2021-07-30 17:45:00|2228.1|2227.8|2227.5|2227.2|2228.2|2227.9|2225.5|2225.2|1060
1627667400000|2021-07-30 17:50:00|2227.4|2227.1|2226.2|2225.9|2227.7|2227.4|2225.9|2225.6|427
1627667700000|2021-07-30 17:55:00|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2225.2|2224.9|437
1627668000000|2021-07-30 18:00:00|2226.7|2226.4|2222.9|2222.6|2227.3|2227|2222.1|2221.8|1130
1627668300000|2021-07-30 18:05:00|2222.8|2222.5|2225.7|2225.4|2225.8|2225.5|2221.2|2220.9|1954
1627668600000|2021-07-30 18:10:00|2225.6|2225.3|2224.3|2224|2225.6|2225.3|2223.8|2223.5|695
1627668900000|2021-07-30 18:15:00|2224.6|2224.3|2226.9|2226.6|2227.4|2227.1|2224.2|2223.9|841
1627669200000|2021-07-30 18:20:00|2226.8|2226.5|2225|2224.7|2228.5|2228.2|2224.6|2224.3|712
1627669500000|2021-07-30 18:25:00|2225.1|2224.8|2221.5|2221.2|2225.2|2224.9|2221.4|2221.1|1168
1627669800000|2021-07-30 18:30:00|2221.4|2221.1|2219.8|2219.5|2222.3|2222|2219.8|2219.5|1458
1627670100000|2021-07-30 18:35:00|2219.7|2219.4|2218.2|2217.9|2221|2220.7|2217.9|2217.6|1661
1627670400000|2021-07-30 18:40:00|2218.5|2218.2|2219.2|2218.9|2219.8|2219.5|2217.1|2216.8|1765
1627670700000|2021-07-30 18:45:00|2219.4|2219.1|2219.9|2219.6|2221.2|2220.9|2219.3|2219|853
1627671000000|2021-07-30 18:50:00|2219.8|2219.5|2220.8|2220.5|2221.3|2221|2219.4|2219.1|691
1627671300000|2021-07-30 18:55:00|2220.5|2220.2|2219.4|2219.1|2221|2220.7|2217.6|2217.3|1478
1627671600000|2021-07-30 19:00:00|2219.3|2219|2223.8|2223.5|2223.9|2223.6|2219.2|2218.9|1797
1627671900000|2021-07-30 19:05:00|2223.9|2223.6|2224.4|2224.1|2225|2224.7|2222.9|2222.6|1142
1627672200000|2021-07-30 19:10:00|2224.3|2224|2225.3|2225|2226.1|2225.8|2224.3|2224|1237
1627672500000|2021-07-30 19:15:00|2225.4|2225.1|2225.8|2225.5|2226.9|2226.6|2224.6|2224.3|938
1627672800000|2021-07-30 19:20:00|2226|2225.7|2222.1|2221.8|2226.7|2226.4|2221.8|2221.5|1411
1627673100000|2021-07-30 19:25:00|2222.2|2221.9|2226.1|2225.8|2226.6|2226.3|2222.2|2221.9|1094
1627673400000|2021-07-30 19:30:00|2226.3|2226|2226.1|2225.8|2227.5|2227.2|2224.8|2224.5|1705
1627673700000|2021-07-30 19:35:00|2226.2|2225.9|2224.5|2224.2|2226.6|2226.3|2224.1|2223.8|1127
1627674000000|2021-07-30 19:40:00|2224.7|2224.4|2223.7|2223.4|2225.5|2225.2|2223.5|2223.2|1462
1627674300000|2021-07-30 19:45:00|2223.8|2223.5|2224.1|2223.8|2224.7|2224.4|2223|2222.7|1563
1627674600000|2021-07-30 19:50:00|2223.5|2223.2|2223.2|2222.9|2224.2|2223.9|2221.8|2221.5|3076
1627674900000|2021-07-30 19:55:00|2223.3|2223|2225.8|2225.5|2225.9|2225.6|2223|2222.7|11907
1627675200000|2021-07-30 20:00:00|2225.5|2225.2|2229.6|2229.3|2230.7|2230.4|2225.5|2225.2|5496
1627675500000|2021-07-30 20:05:00|2229.7|2229.4|2229.4|2229.1|2229.7|2229.4|2228.8|2228.5|1074
1627675800000|2021-07-30 20:10:00|2229.3|2229|2229.4|2229.1|2230.1|2229.8|2228.7|2228.4|884
1627676100000|2021-07-30 20:15:00|2229.2|2228.9|2229.7|2229.4|2229.7|2229.4|2228.8|2228.5|165
1627676400000|2021-07-30 20:20:00|2229.6|2229.3|2229.7|2229.4|2230.6|2230.3|2229.3|2229|231
1627676700000|2021-07-30 20:25:00|2229.8|2229.5|2230|2229.7|2230.4|2230.1|2229.3|2229|237
1627677000000|2021-07-30 20:30:00|2230.1|2229.8|2230.7|2230.4|2231|2230.7|2229.6|2229.3|222
1627677300000|2021-07-30 20:35:00|2230.6|2230.3|2231.4|2231.1|2231.7|2231.4|2230.6|2230.3|219
1627677600000|2021-07-30 20:40:00|2231.3|2231|2230.4|2230.1|2231.3|2231|2230.3|2230|175
1627677900000|2021-07-30 20:45:00|2230.3|2230|2230.2|2229.9|2230.5|2230.2|2229.9|2229.6|105
1627678200000|2021-07-30 20:50:00|2230.3|2230|2229.8|2229.5|2230.3|2230|2229.6|2229.3|54
1627678500000|2021-07-30 20:55:00|2229.7|2229.4|2229.3|2228.5|2229.8|2229.5|2228.8|2228.3|170
1627855200000|2021-08-01 22:00:00|2229.2|2228.4|2234.1|2233.8|2234.8|2234.5|2229.2|2228.4|284
1627855500000|2021-08-01 22:05:00|2234.3|2234|2235.2|2234.9|2235.4|2235.1|2234.2|2233.9|87
1627855800000|2021-08-01 22:10:00|2235.1|2234.8|2236.1|2235.8|2236.5|2236.2|2235|2234.7|228
1627856100000|2021-08-01 22:15:00|2236.2|2235.9|2236.1|2235.8|2236.5|2236.2|2235.8|2235.5|52
1627856400000|2021-08-01 22:20:00|2236|2235.7|2236.7|2236.4|2236.8|2236.5|2235.9|2235.6|62
1627856700000|2021-08-01 22:25:00|2236.8|2236.5|2237|2236.7|2237.1|2236.8|2236.2|2235.9|47
1627857000000|2021-08-01 22:30:00|2237.1|2236.8|2236.9|2236.6|2237.2|2236.9|2236.7|2236.4|28
1627857300000|2021-08-01 22:35:00|2236.8|2236.5|2240.9|2240.6|2240.9|2240.6|2236.6|2236.3|239
1627857600000|2021-08-01 22:40:00|2240.7|2240.4|2239.6|2239.3|2240.9|2240.6|2239.1|2238.8|104
1627857900000|2021-08-01 22:45:00|2239.4|2239.1|2238.5|2238.2|2240.1|2239.8|2238.1|2237.8|161
1627858200000|2021-08-01 22:50:00|2238.4|2238.1|2238|2237.7|2238.8|2238.5|2238|2237.7|68
1627858500000|2021-08-01 22:55:00|2238.1|2237.8|2237.9|2237.6|2238.4|2238.1|2237.8|2237.5|22
1627858800000|2021-08-01 23:00:00|2238|2237.7|2237.7|2237.4|2238.4|2238.1|2237.6|2237.3|47
1627859100000|2021-08-01 23:05:00|2237.6|2237.3|2238.2|2237.9|2238.7|2238.4|2237.6|2237.3|83
1627859400000|2021-08-01 23:10:00|2238.1|2237.8|2237.6|2237.3|2238.1|2237.8|2236.8|2236.5|54
1627859700000|2021-08-01 23:15:00|2237.5|2237.2|2237.4|2237.1|2238.4|2238.1|2237.3|2237|25
1627860000000|2021-08-01 23:20:00|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2236.6|2236.3|37
1627860300000|2021-08-01 23:25:00|2237.8|2237.5|2237.7|2237.4|2238|2237.7|2237.5|2237.2|53
1627860600000|2021-08-01 23:30:00|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2235.9|2235.6|121
1627860900000|2021-08-01 23:35:00|2237.5|2237.2|2239.9|2239.6|2240.2|2239.9|2237.4|2237.1|111
1627861200000|2021-08-01 23:40:00|2239.8|2239.5|2238.4|2238.1|2239.8|2239.5|2238.1|2237.8|99
1627861500000|2021-08-01 23:45:00|2238.5|2238.2|2239.2|2238.9|2239.4|2239.1|2237.9|2237.6|53
1627861800000|2021-08-01 23:50:00|2239.5|2239.2|2240.2|2239.9|2240.4|2240.1|2239.1|2238.8|56
1627862100000|2021-08-01 23:55:00|2240.3|2240|2240.7|2240.4|2241.6|2241.3|2240.2|2239.9|91
1627862400000|2021-08-02 00:00:00|2240.9|2240.6|2239.1|2238.8|2241.7|2241.4|2238.5|2238.2|232
1627862700000|2021-08-02 00:05:00|2239.2|2238.9|2239.1|2238.8|2239.6|2239.3|2238.2|2237.9|39
1627863000000|2021-08-02 00:10:00|2239|2238.7|2240.8|2240.5|2240.9|2240.6|2239|2238.7|65
1627863300000|2021-08-02 00:15:00|2240.9|2240.6|2240.7|2240.4|2241.2|2240.9|2239.7|2239.4|154
1627863600000|2021-08-02 00:20:00|2240.5|2240.2|2241.1|2240.8|2241.4|2241.1|2239.7|2239.4|86
1627863900000|2021-08-02 00:25:00|2241.2|2240.9|2241.7|2241.4|2242.2|2241.9|2240.9|2240.6|134
1627864200000|2021-08-02 00:30:00|2241.9|2241.6|2242.6|2242.3|2242.6|2242.3|2240.9|2240.6|92
1627864500000|2021-08-02 00:35:00|2242.5|2242.2|2243.2|2242.9|2243.3|2243|2241.8|2241.5|88
1627864800000|2021-08-02 00:40:00|2243.1|2242.8|2242.6|2242.3|2243.7|2243.4|2242|2241.7|123
1627865100000|2021-08-02 00:45:00|2242.7|2242.4|2243.2|2242.9|2245|2244.7|2242.6|2242.3|131
1627865400000|2021-08-02 00:50:00|2243.3|2243|2243.8|2243.5|2244.1|2243.8|2242.9|2242.6|74
1627865700000|2021-08-02 00:55:00|2243.9|2243.6|2242.9|2242.6|2244.2|2243.9|2242.2|2241.9|57
1627866000000|2021-08-02 01:00:00|2243|2242.7|2243.8|2243.5|2244.5|2244.2|2242.8|2242.5|76
1627866300000|2021-08-02 01:05:00|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2242.7|2242.4|47
1627866600000|2021-08-02 01:10:00|2243.2|2242.9|2243.3|2243|2243.7|2243.4|2242.5|2242.2|65
1627866900000|2021-08-02 01:15:00|2243.6|2243.3|2242.8|2242.5|2243.6|2243.3|2241.8|2241.5|77
1627867200000|2021-08-02 01:20:00|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2241.9|2241.6|43
1627867500000|2021-08-02 01:25:00|2242.3|2242|2243.6|2243.3|2244|2243.7|2242|2241.7|70
1627867800000|2021-08-02 01:30:00|2243.4|2243.1|2243.8|2243.5|2244.6|2244.3|2242.6|2242.3|77
1627868100000|2021-08-02 01:35:00|2244|2243.7|2243.9|2243.6|2244.4|2244.1|2242.9|2242.6|51
1627868400000|2021-08-02 01:40:00|2243.8|2243.5|2243.7|2243.4|2244.3|2244|2243.3|2243|74
1627868700000|2021-08-02 01:45:00|2243.6|2243.3|2242.4|2242.1|2243.7|2243.4|2241.9|2241.6|74
1627869000000|2021-08-02 01:50:00|2242.3|2242|2240.8|2240.5|2242.6|2242.3|2240.8|2240.5|97
1627869300000|2021-08-02 01:55:00|2240.9|2240.6|2241.3|2241|2241.9|2241.6|2240.6|2240.3|84
1627869600000|2021-08-02 02:00:00|2241.2|2240.9|2239.5|2239.2|2241.3|2241|2238.9|2238.6|116
1627869900000|2021-08-02 02:05:00|2239.4|2239.1|2237.9|2237.6|2239.9|2239.6|2237.8|2237.5|122
1627870200000|2021-08-02 02:10:00|2237.8|2237.5|2237.5|2237.2|2238.2|2237.9|2237.3|2237|87
1627870500000|2021-08-02 02:15:00|2237.3|2237|2237.9|2237.6|2238.3|2238|2236.8|2236.5|128
1627870800000|2021-08-02 02:20:00|2237.8|2237.5|2239.5|2239.2|2239.7|2239.4|2237.4|2237.1|109
1627871100000|2021-08-02 02:25:00|2239.4|2239.1|2240.7|2240.4|2240.8|2240.5|2239.1|2238.8|76
1627871400000|2021-08-02 02:30:00|2240.6|2240.3|2239.8|2239.5|2241.2|2240.9|2239.7|2239.4|73
1627871700000|2021-08-02 02:35:00|2239.7|2239.4|2241|2240.7|2241.6|2241.3|2239.7|2239.4|77
1627872000000|2021-08-02 02:40:00|2241.1|2240.8|2241.7|2241.4|2242.4|2242.1|2241|2240.7|52
1627872300000|2021-08-02 02:45:00|2241.8|2241.5|2242.7|2242.4|2243.4|2243.1|2241.8|2241.5|86
1627872600000|2021-08-02 02:50:00|2242.8|2242.5|2243.9|2243.6|2244|2243.7|2242.5|2242.2|36
1627872900000|2021-08-02 02:55:00|2243.8|2243.5|2243.4|2243.1|2244.1|2243.8|2243.2|2242.9|32
1627873200000|2021-08-02 03:00:00|2243.3|2243|2243.4|2243.1|2244|2243.7|2242.9|2242.6|86
1627873500000|2021-08-02 03:05:00|2243.3|2243|2243|2242.7|2243.4|2243.1|2242.4|2242.1|55
1627873800000|2021-08-02 03:10:00|2243.1|2242.8|2243|2242.7|2243.4|2243.1|2242.2|2241.9|87
1627874100000|2021-08-02 03:15:00|2242.9|2242.6|2243.5|2243.2|2243.9|2243.6|2242.8|2242.5|62
1627874400000|2021-08-02 03:20:00|2243.6|2243.3|2243.2|2242.9|2243.8|2243.5|2243.1|2242.8|27
1627874700000|2021-08-02 03:25:00|2243.1|2242.8|2243.7|2243.4|2244.1|2243.8|2242.8|2242.5|42
1627875000000|2021-08-02 03:30:00|2243.6|2243.3|2243.6|2243.3|2244|2243.7|2243.4|2243.1|17
1627875300000|2021-08-02 03:35:00|2243.5|2243.2|2242.9|2242.6|2243.5|2243.2|2242.6|2242.3|33
1627875600000|2021-08-02 03:40:00|2242.8|2242.5|2242.8|2242.5|2243.2|2242.9|2242.1|2241.8|37
1627875900000|2021-08-02 03:45:00|2242.9|2242.6|2242.3|2242|2242.9|2242.6|2242.1|2241.8|23
1627876200000|2021-08-02 03:50:00|2242.4|2242.1|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|23
1627876500000|2021-08-02 03:55:00|2242.9|2242.6|2243.3|2243|2243.4|2243.1|2242.6|2242.3|33
1627876800000|2021-08-02 04:00:00|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243|2242.7|26
1627877100000|2021-08-02 04:05:00|2243.6|2243.3|2244|2243.7|2244|2243.7|2243.5|2243.2|23
1627877400000|2021-08-02 04:10:00|2243.9|2243.6|2243.9|2243.6|2244.1|2243.8|2243.8|2243.5|32
1627877700000|2021-08-02 04:15:00|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.4|2243.1|29
1627878000000|2021-08-02 04:20:00|2244|2243.7|2243.3|2243|2244.3|2244|2243.3|2243|37
1627878300000|2021-08-02 04:25:00|2243.4|2243.1|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|12
1627878600000|2021-08-02 04:30:00|2243.5|2243.2|2244|2243.7|2244|2243.7|2243.5|2243.2|27
1627878900000|2021-08-02 04:35:00|2244.1|2243.8|2244.3|2244|2244.7|2244.4|2244.1|2243.8|46
1627879200000|2021-08-02 04:40:00|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.1|2243.8|13
1627879500000|2021-08-02 04:45:00|2244.7|2244.4|2244.9|2244.6|2245|2244.7|2244.6|2244.3|36
1627879800000|2021-08-02 04:50:00|2244.8|2244.5|2244.7|2244.4|2244.9|2244.6|2244.4|2244.1|23
1627880100000|2021-08-02 04:55:00|2244.6|2244.3|2244.5|2244.2|2244.8|2244.5|2244.4|2244.1|12
1627880400000|2021-08-02 05:00:00|2244.6|2244.3|2244.5|2244.2|2245.3|2245|2243.9|2243.6|123
1627880700000|2021-08-02 05:05:00|2244.6|2244.3|2243.6|2243.3|2244.6|2244.3|2243.5|2243.2|114
1627881000000|2021-08-02 05:10:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2242.6|2242.3|231
1627881300000|2021-08-02 05:15:00|2243.7|2243.4|2243.5|2243.2|2243.7|2243.4|2242.9|2242.6|32
1627881600000|2021-08-02 05:20:00|2243.6|2243.3|2244.5|2244.2|2244.5|2244.2|2243.3|2243|108
1627881900000|2021-08-02 05:25:00|2244.4|2244.1|2244|2243.7|2244.6|2244.3|2243.8|2243.5|32
1627882200000|2021-08-02 05:30:00|2244.1|2243.8|2244.4|2244.1|2244.6|2244.3|2243.8|2243.5|182
1627882500000|2021-08-02 05:35:00|2244.5|2244.2|2244.3|2244|2245.3|2245|2243.9|2243.6|78
1627882800000|2021-08-02 05:40:00|2244.2|2243.9|2244.1|2243.8|2244.6|2244.3|2243.8|2243.5|58
1627883100000|2021-08-02 05:45:00|2244|2243.7|2243.6|2243.3|2244.4|2244.1|2243.6|2243.3|44
1627883400000|2021-08-02 05:50:00|2243.7|2243.4|2243.2|2242.9|2244|2243.7|2243.1|2242.8|41
1627883700000|2021-08-02 05:55:00|2243.1|2242.8|2242.9|2242.6|2243.3|2243|2242.8|2242.5|38
1627884000000|2021-08-02 06:00:00|2243|2242.7|2243.1|2242.8|2243.2|2242.9|2241.1|2240.8|97
1627884300000|2021-08-02 06:05:00|2243.2|2242.9|2243.9|2243.6|2244.3|2244|2242.6|2242.3|93
1627884600000|2021-08-02 06:10:00|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2242.9|2242.6|51
1627884900000|2021-08-02 06:15:00|2243.8|2243.5|2244.6|2244.3|2244.8|2244.5|2243.5|2243.2|71
1627885200000|2021-08-02 06:20:00|2244.4|2244.1|2244.2|2243.9|2245.2|2244.9|2244.2|2243.9|48
1627885500000|2021-08-02 06:25:00|2244|2243.7|2243.6|2243.3|2244.2|2243.9|2243.3|2243|44
1627885800000|2021-08-02 06:30:00|2243.5|2243.2|2244.5|2244.2|2244.9|2244.6|2243.5|2243.2|26
1627886100000|2021-08-02 06:35:00|2244.4|2244.1|2245.6|2245.3|2246.1|2245.8|2244.1|2243.8|173
1627886400000|2021-08-02 06:40:00|2245.5|2245.2|2245.7|2245.4|2246.1|2245.8|2245.2|2244.9|47
1627886700000|2021-08-02 06:45:00|2245.6|2245.3|2246.3|2246|2246.3|2246|2245.3|2245|47
1627887000000|2021-08-02 06:50:00|2246.4|2246.1|2245.7|2245.4|2246.6|2246.3|2245.3|2245|57
1627887300000|2021-08-02 06:55:00|2245.8|2245.5|2245.7|2245.4|2246.3|2246|2245.5|2245.2|47
1627887600000|2021-08-02 07:00:00|2246.1|2245.8|2248.3|2248|2249.5|2249.2|2245.6|2245.3|487
1627887900000|2021-08-02 07:05:00|2248.2|2247.9|2250.2|2249.9|2250.4|2250.1|2248.2|2247.9|308
1627888200000|2021-08-02 07:10:00|2250.1|2249.8|2250.7|2250.4|2250.8|2250.5|2249.1|2248.8|201
1627888500000|2021-08-02 07:15:00|2250.8|2250.5|2251.1|2250.8|2251.3|2251|2250.1|2249.8|140
1627888800000|2021-08-02 07:20:00|2251.2|2250.9|2251.3|2251|2251.7|2251.4|2250.1|2249.8|136
1627889100000|2021-08-02 07:25:00|2251.4|2251.1|2251.1|2250.8|2252.4|2252.1|2249.9|2249.6|149
1627889400000|2021-08-02 07:30:00|2251.4|2251.1|2251.5|2251.2|2251.7|2251.4|2250.6|2250.3|70
1627889700000|2021-08-02 07:35:00|2251.6|2251.3|2252.9|2252.6|2253.1|2252.8|2251.4|2251.1|168
1627890000000|2021-08-02 07:40:00|2253|2252.7|2251.9|2251.6|2253.6|2253.3|2251.9|2251.6|142
1627890300000|2021-08-02 07:45:00|2252.2|2251.9|2251.7|2251.4|2252.5|2252.2|2251.4|2251.1|119
1627890600000|2021-08-02 07:50:00|2251.8|2251.5|2249.3|2249|2252.1|2251.8|2249.2|2248.9|150
1627890900000|2021-08-02 07:55:00|2249.2|2248.9|2248.3|2248|2249.8|2249.5|2247.6|2247.3|138
1627891200000|2021-08-02 08:00:00|2248.1|2247.8|2250.4|2250.1|2250.6|2250.3|2247.5|2247.2|94
1627891500000|2021-08-02 08:05:00|2250.5|2250.2|2249.9|2249.6|2250.9|2250.6|2248.8|2248.5|83
1627891800000|2021-08-02 08:10:00|2250|2249.7|2249.6|2249.3|2250.2|2249.9|2248.9|2248.6|64
1627892100000|2021-08-02 08:15:00|2249.5|2249.2|2248.3|2248|2249.9|2249.6|2248.2|2247.9|110
1627892400000|2021-08-02 08:20:00|2248.4|2248.1|2248.1|2247.8|2248.8|2248.5|2247.6|2247.3|128
1627892700000|2021-08-02 08:25:00|2248.3|2248|2249|2248.7|2249|2248.7|2247.7|2247.4|34
1627893000000|2021-08-02 08:30:00|2249.1|2248.8|2249|2248.7|2249.3|2249|2248.4|2248.1|73
1627893300000|2021-08-02 08:35:00|2249.1|2248.8|2249.2|2248.9|2249.7|2249.4|2248.6|2248.3|47
1627893600000|2021-08-02 08:40:00|2249.3|2249|2250.1|2249.8|2250.3|2250|2249.1|2248.8|36
1627893900000|2021-08-02 08:45:00|2250|2249.7|2249.4|2249.1|2250.2|2249.9|2249.1|2248.8|43
1627894200000|2021-08-02 08:50:00|2249.3|2249|2248.9|2248.6|2250|2249.7|2248.9|2248.6|35
1627894500000|2021-08-02 08:55:00|2248.8|2248.5|2250.4|2250.1|2250.4|2250.1|2248.8|2248.5|35
1627894800000|2021-08-02 09:00:00|2250.3|2250|2249.8|2249.5|2250.3|2250|2249.4|2249.1|45
1627895100000|2021-08-02 09:05:00|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.1|2248.8|46
1627895400000|2021-08-02 09:10:00|2249.6|2249.3|2248.7|2248.4|2250.1|2249.8|2248.4|2248.1|39
1627895700000|2021-08-02 09:15:00|2248.8|2248.5|2249.4|2249.1|2249.8|2249.5|2248.6|2248.3|139
1627896000000|2021-08-02 09:20:00|2249.5|2249.2|2249.2|2248.9|2249.7|2249.4|2248.8|2248.5|50
1627896300000|2021-08-02 09:25:00|2249.5|2249.2|2249.9|2249.6|2249.9|2249.6|2249|2248.7|87
1627896600000|2021-08-02 09:30:00|2250|2249.7|2250|2249.7|2250.5|2250.2|2248.8|2248.5|172
1627896900000|2021-08-02 09:35:00|2249.9|2249.6|2249.6|2249.3|2250.8|2250.5|2249.5|2249.2|179
1627897200000|2021-08-02 09:40:00|2249.5|2249.2|2249.8|2249.5|2250.1|2249.8|2249.2|2248.9|62
1627897500000|2021-08-02 09:45:00|2249.9|2249.6|2249.2|2248.9|2250.2|2249.9|2248.9|2248.6|51
1627897800000|2021-08-02 09:50:00|2249.3|2249|2250.3|2250|2250.8|2250.5|2249.2|2248.9|32
1627898100000|2021-08-02 09:55:00|2250.4|2250.1|2248.8|2248.5|2250.6|2250.3|2248.8|2248.5|127
1627898400000|2021-08-02 10:00:00|2248.6|2248.3|2247.5|2247.2|2248.6|2248.3|2245.7|2245.4|186
1627898700000|2021-08-02 10:05:00|2247.4|2247.1|2246.4|2246.1|2247.7|2247.4|2245.9|2245.6|86
1627899000000|2021-08-02 10:10:00|2246.3|2246|2245.5|2245.2|2246.5|2246.2|2245.5|2245.2|132
1627899300000|2021-08-02 10:15:00|2245.4|2245.1|2247|2246.7|2247.2|2246.9|2244.9|2244.6|129
1627899600000|2021-08-02 10:20:00|2246.9|2246.6|2247.3|2247|2247.5|2247.2|2246.7|2246.4|80
1627899900000|2021-08-02 10:25:00|2247.2|2246.9|2248.7|2248.4|2248.8|2248.5|2247.2|2246.9|111
1627900200000|2021-08-02 10:30:00|2248.8|2248.5|2247|2246.7|2248.8|2248.5|2246.9|2246.6|137
1627900500000|2021-08-02 10:35:00|2246.9|2246.6|2246.6|2246.3|2247.5|2247.2|2245.9|2245.6|65
1627900800000|2021-08-02 10:40:00|2246.7|2246.4|2245.9|2245.6|2247.1|2246.8|2245.9|2245.6|102
1627901100000|2021-08-02 10:45:00|2246|2245.7|2246.8|2246.5|2247.1|2246.8|2245.1|2244.8|102
1627901400000|2021-08-02 10:50:00|2246.9|2246.6|2246.5|2246.2|2247.1|2246.8|2246.2|2245.9|57
1627901700000|2021-08-02 10:55:00|2246.4|2246.1|2239.1|2238.8|2246.7|2246.4|2238.2|2237.9|597
1627902000000|2021-08-02 11:00:00|2238.5|2238.2|2238|2237.7|2239.2|2238.9|2236.3|2236|452
1627902300000|2021-08-02 11:05:00|2237.9|2237.6|2239.3|2239|2240.1|2239.8|2237.8|2237.5|229
1627902600000|2021-08-02 11:10:00|2239|2238.7|2242.4|2242.1|2242.4|2242.1|2239|2238.7|176
1627902900000|2021-08-02 11:15:00|2242.5|2242.2|2243.8|2243.5|2244|2243.7|2241.7|2241.4|138
1627903200000|2021-08-02 11:20:00|2243.9|2243.6|2243.7|2243.4|2245|2244.7|2243.5|2243.2|216
1627903500000|2021-08-02 11:25:00|2243.8|2243.5|2242.5|2242.2|2244|2243.7|2242.2|2241.9|227
1627903800000|2021-08-02 11:30:00|2242.2|2241.9|2244.3|2244|2244.6|2244.3|2241.8|2241.5|133
1627904100000|2021-08-02 11:35:00|2244.4|2244.1|2244.4|2244.1|2245.1|2244.8|2243.8|2243.5|81
1627904400000|2021-08-02 11:40:00|2244.5|2244.2|2244.3|2244|2244.9|2244.6|2243.4|2243.1|57
1627904700000|2021-08-02 11:45:00|2244.2|2243.9|2243.6|2243.3|2244.5|2244.2|2243.5|2243.2|55
1627905000000|2021-08-02 11:50:00|2243.7|2243.4|2243.9|2243.6|2244.3|2244|2243.2|2242.9|51
1627905300000|2021-08-02 11:55:00|2244|2243.7|2244.1|2243.8|2244.5|2244.2|2243.6|2243.3|107
1627905600000|2021-08-02 12:00:00|2244|2243.7|2243.1|2242.8|2245.4|2245.1|2243|2242.7|314
1627905900000|2021-08-02 12:05:00|2243|2242.7|2242.2|2241.9|2243.4|2243.1|2242.1|2241.8|109
1627906200000|2021-08-02 12:10:00|2242.3|2242|2242.4|2242.1|2242.7|2242.4|2241.8|2241.5|109
1627906500000|2021-08-02 12:15:00|2242.6|2242.3|2242.5|2242.2|2243|2242.7|2242|2241.7|131
1627906800000|2021-08-02 12:20:00|2242.4|2242.1|2240|2239.7|2242.7|2242.4|2239.3|2239|488
1627907100000|2021-08-02 12:25:00|2239.8|2239.5|2241.5|2241.2|2241.8|2241.5|2238.9|2238.6|306
1627907400000|2021-08-02 12:30:00|2241.4|2241.1|2241.1|2240.8|2242|2241.7|2240.6|2240.3|241
1627907700000|2021-08-02 12:35:00|2241.2|2240.9|2239.8|2239.5|2241.2|2240.9|2239.4|2239.1|218
1627908000000|2021-08-02 12:40:00|2239.6|2239.3|2240.2|2239.9|2240.5|2240.2|2238.7|2238.4|173
1627908300000|2021-08-02 12:45:00|2240.3|2240|2239.5|2239.2|2240.4|2240.1|2238.4|2238.1|173
1627908600000|2021-08-02 12:50:00|2239.7|2239.4|2238.9|2238.6|2240.7|2240.4|2238.5|2238.2|207
1627908900000|2021-08-02 12:55:00|2238.8|2238.5|2239.6|2239.3|2239.9|2239.6|2238.5|2238.2|175
1627909200000|2021-08-02 13:00:00|2239.7|2239.4|2242.2|2241.9|2242.3|2242|2239.7|2239.4|400
1627909500000|2021-08-02 13:05:00|2242.3|2242|2240.5|2240.2|2242.4|2242.1|2240.1|2239.8|493
1627909800000|2021-08-02 13:10:00|2240.7|2240.4|2242.1|2241.8|2242.2|2241.9|2240.7|2240.4|157
1627910100000|2021-08-02 13:15:00|2242.2|2241.9|2240.4|2240.1|2242.6|2242.3|2240.3|2240|240
1627910400000|2021-08-02 13:20:00|2240.5|2240.2|2240.9|2240.6|2241.4|2241.1|2240.3|2240|224
1627910700000|2021-08-02 13:25:00|2241|2240.7|2239.6|2239.3|2241|2240.7|2238.5|2238.2|405
1627911000000|2021-08-02 13:30:00|2239.2|2238.9|2247.3|2247|2248.4|2248.1|2235|2234.7|6772
1627911300000|2021-08-02 13:35:00|2247.4|2247.1|2249.8|2249.5|2251.1|2250.8|2246.8|2246.5|4663
1627911600000|2021-08-02 13:40:00|2249.6|2249.3|2254.1|2253.8|2255.7|2255.4|2249.6|2249.3|4381
1627911900000|2021-08-02 13:45:00|2254|2253.7|2258.9|2258.6|2260.7|2260.4|2254|2253.7|4933
1627912200000|2021-08-02 13:50:00|2259.1|2258.8|2247.6|2247.3|2260|2259.7|2247.6|2247.3|5281
1627912500000|2021-08-02 13:55:00|2247.2|2246.9|2255.3|2255|2255.3|2255|2247.2|2246.9|3703
1627912800000|2021-08-02 14:00:00|2253.7|2253.4|2254.1|2253.8|2258.8|2258.5|2253.3|2253|3956
1627913100000|2021-08-02 14:05:00|2254|2253.7|2254.1|2253.8|2255.7|2255.4|2250.4|2250.1|3279
1627913400000|2021-08-02 14:10:00|2254.2|2253.9|2249.8|2249.5|2255.5|2255.2|2248.7|2248.4|2169
1627913700000|2021-08-02 14:15:00|2249.9|2249.6|2242.4|2242.1|2251.3|2251|2241.8|2241.5|3000
1627914000000|2021-08-02 14:20:00|2242.5|2242.2|2240.6|2240.3|2244.5|2244.2|2240.3|2240|3150
1627914300000|2021-08-02 14:25:00|2240.9|2240.6|2243|2242.7|2248.5|2248.2|2239.5|2239.2|3983
1627914600000|2021-08-02 14:30:00|2243.3|2243|2245.4|2245.1|2245.8|2245.5|2241.7|2241.4|2318
1627914900000|2021-08-02 14:35:00|2245.5|2245.2|2242.7|2242.4|2247|2246.7|2242|2241.7|2195
1627915200000|2021-08-02 14:40:00|2242.9|2242.6|2242|2241.7|2243.2|2242.9|2238.6|2238.3|2648
1627915500000|2021-08-02 14:45:00|2242.2|2241.9|2241.1|2240.8|2244.1|2243.8|2240.5|2240.2|2076
1627915800000|2021-08-02 14:50:00|2241.2|2240.9|2240.4|2240.1|2243.5|2243.2|2239.2|2238.9|1115
1627916100000|2021-08-02 14:55:00|2240.5|2240.2|2236|2235.7|2240.5|2240.2|2235.2|2234.9|2504
1627916400000|2021-08-02 15:00:00|2235.9|2235.6|2239|2238.7|2239.3|2239|2234.4|2234.1|1840
1627916700000|2021-08-02 15:05:00|2239.1|2238.8|2239.8|2239.5|2240.9|2240.6|2236.6|2236.3|1510
1627917000000|2021-08-02 15:10:00|2239.7|2239.4|2239.6|2239.3|2240.9|2240.6|2237.9|2237.6|1288
1627917300000|2021-08-02 15:15:00|2239.5|2239.2|2234.4|2234.1|2239.5|2239.2|2234.4|2234.1|1981
1627917600000|2021-08-02 15:20:00|2234.3|2234|2236.3|2236|2236.3|2236|2234.3|2234|1150
1627917900000|2021-08-02 15:25:00|2236.4|2236.1|2236.3|2236|2237.1|2236.8|2234.8|2234.5|1061
1627918200000|2021-08-02 15:30:00|2236.7|2236.4|2234.3|2234|2237.2|2236.9|2231.9|2231.6|1712
1627918500000|2021-08-02 15:35:00|2234.6|2234.3|2232.5|2232.2|2235.9|2235.6|2230.8|2230.5|1574
1627918800000|2021-08-02 15:40:00|2232.4|2232.1|2230.8|2230.5|2233.3|2233|2229.6|2229.3|1337
1627919100000|2021-08-02 15:45:00|2230.7|2230.4|2232.5|2232.2|2233.7|2233.4|2230.5|2230.2|1206
1627919400000|2021-08-02 15:50:00|2232.4|2232.1|2229.6|2229.3|2232.6|2232.3|2229.2|2228.9|1204
1627919700000|2021-08-02 15:55:00|2229.9|2229.6|2225.8|2225.5|2230.5|2230.2|2225.2|2224.9|1846
1627920000000|2021-08-02 16:00:00|2225.9|2225.6|2227|2226.7|2227.6|2227.3|2223.6|2223.3|2773
1627920300000|2021-08-02 16:05:00|2227.3|2227|2221.1|2220.8|2228|2227.7|2219.9|2219.6|3309
1627920600000|2021-08-02 16:10:00|2221.3|2221|2225.5|2225.2|2225.5|2225.2|2220.4|2220.1|1727
1627920900000|2021-08-02 16:15:00|2225.4|2225.1|2225.9|2225.6|2226.2|2225.9|2224.4|2224.1|1327
1627921200000|2021-08-02 16:20:00|2226|2225.7|2226|2225.7|2227.8|2227.5|2222.9|2222.6|1497
1627921500000|2021-08-02 16:25:00|2226.2|2225.9|2227|2226.7|2227|2226.7|2223.6|2223.3|1068
1627921800000|2021-08-02 16:30:00|2226.9|2226.6|2230.8|2230.5|2230.8|2230.5|2226.7|2226.4|1596
1627922100000|2021-08-02 16:35:00|2230.9|2230.6|2231.6|2231.3|2232.3|2232|2229.6|2229.3|1017
1627922400000|2021-08-02 16:40:00|2231.5|2231.2|2230.7|2230.4|2233.3|2233|2230.6|2230.3|1919
1627922700000|2021-08-02 16:45:00|2230.6|2230.3|2232|2231.7|2232.2|2231.9|2230.1|2229.8|887
1627923000000|2021-08-02 16:50:00|2231.8|2231.5|2231.6|2231.3|2232.8|2232.5|2230.8|2230.5|1014
1627923300000|2021-08-02 16:55:00|2231.5|2231.2|2228.8|2228.5|2231.5|2231.2|2226.6|2226.3|1316
1627923600000|2021-08-02 17:00:00|2229.2|2228.9|2229.6|2229.3|2232.2|2231.9|2228.3|2228|1374
1627923900000|2021-08-02 17:05:00|2229.5|2229.2|2229.2|2228.9|2230.3|2230|2228.4|2228.1|1036
1627924200000|2021-08-02 17:10:00|2229.4|2229.1|2230.2|2229.9|2231.8|2231.5|2228.5|2228.2|736
1627924500000|2021-08-02 17:15:00|2230.1|2229.8|2230.1|2229.8|2230.7|2230.4|2226.8|2226.5|1164
1627924800000|2021-08-02 17:20:00|2230.4|2230.1|2230.9|2230.6|2231.4|2231.1|2229.8|2229.5|574
1627925100000|2021-08-02 17:25:00|2230.8|2230.5|2230.3|2230|2232|2231.7|2229.9|2229.6|493
1627925400000|2021-08-02 17:30:00|2230.2|2229.9|2231.9|2231.6|2232|2231.7|2228.8|2228.5|739
1627925700000|2021-08-02 17:35:00|2232|2231.7|2230.8|2230.5|2232.2|2231.9|2230.4|2230.1|585
1627926000000|2021-08-02 17:40:00|2230.7|2230.4|2230.2|2229.9|2231.7|2231.4|2230.2|2229.9|648
1627926300000|2021-08-02 17:45:00|2230.3|2230|2229.8|2229.5|2230.9|2230.6|2228.9|2228.6|580
1627926600000|2021-08-02 17:50:00|2229.5|2229.2|2228.2|2227.9|2229.7|2229.4|2227.5|2227.2|672
1627926900000|2021-08-02 17:55:00|2228.1|2227.8|2229.4|2229.1|2229.7|2229.4|2227.7|2227.4|602
1627927200000|2021-08-02 18:00:00|2229.5|2229.2|2230.1|2229.8|2230.6|2230.3|2228.6|2228.3|734
1627927500000|2021-08-02 18:05:00|2230.2|2229.9|2234.7|2234.4|2235.7|2235.4|2230.2|2229.9|1566
1627927800000|2021-08-02 18:10:00|2234.5|2234.2|2236.1|2235.8|2237.1|2236.8|2234|2233.7|1116
1627928100000|2021-08-02 18:15:00|2236.2|2235.9|2232.5|2232.2|2237.5|2237.2|2232.3|2232|1665
1627928400000|2021-08-02 18:20:00|2232.7|2232.4|2230.7|2230.4|2233.5|2233.2|2230.4|2230.1|1069
1627928700000|2021-08-02 18:25:00|2230.5|2230.2|2230.1|2229.8|2231.4|2231.1|2228.7|2228.4|1009
1627929000000|2021-08-02 18:30:00|2230.2|2229.9|2230.7|2230.4|2232|2231.7|2229.2|2228.9|1272
1627929300000|2021-08-02 18:35:00|2231.1|2230.8|2230.3|2230|2231.4|2231.1|2229.7|2229.4|614
1627929600000|2021-08-02 18:40:00|2230.5|2230.2|2229.4|2229.1|2231.3|2231|2227.8|2227.5|799
1627929900000|2021-08-02 18:45:00|2229.5|2229.2|2229.3|2229|2230.6|2230.3|2228.3|2228|720
1627930200000|2021-08-02 18:50:00|2229.4|2229.1|2230.1|2229.8|2231|2230.7|2228.8|2228.5|501
1627930500000|2021-08-02 18:55:00|2230.2|2229.9|2230.1|2229.8|2230.8|2230.5|2228.6|2228.3|564
1627930800000|2021-08-02 19:00:00|2230|2229.7|2231|2230.7|2231.7|2231.4|2229|2228.7|602
1627931100000|2021-08-02 19:05:00|2231.1|2230.8|2226.4|2226.1|2231.7|2231.4|2226.4|2226.1|1521
1627931400000|2021-08-02 19:10:00|2226.5|2226.2|2225.2|2224.9|2227.5|2227.2|2224.7|2224.4|1488
1627931700000|2021-08-02 19:15:00|2225.1|2224.8|2227.8|2227.5|2227.8|2227.5|2224.7|2224.4|608
1627932000000|2021-08-02 19:20:00|2228.1|2227.8|2227.1|2226.8|2228.3|2228|2226|2225.7|765
1627932300000|2021-08-02 19:25:00|2227.2|2226.9|2224.7|2224.4|2227.4|2227.1|2224.3|2224|902
1627932600000|2021-08-02 19:30:00|2224.8|2224.5|2224.1|2223.8|2226.2|2225.9|2222.2|2221.9|1734
1627932900000|2021-08-02 19:35:00|2224|2223.7|2222.8|2222.5|2225.6|2225.3|2222.2|2221.9|1131
1627933200000|2021-08-02 19:40:00|2222.9|2222.6|2219|2218.7|2223.4|2223.1|2219|2218.7|1884
1627933500000|2021-08-02 19:45:00|2218.9|2218.6|2215.8|2215.5|2219.3|2219|2215.8|2215.5|2442
1627933800000|2021-08-02 19:50:00|2215.9|2215.6|2213.9|2213.6|2219|2218.7|2211.5|2211.2|4801
1627934100000|2021-08-02 19:55:00|2213.8|2213.5|2214.1|2213.8|2216.4|2216.1|2212.8|2212.5|8607
1627934400000|2021-08-02 20:00:00|2214.4|2214.1|2215.6|2215.3|2216.4|2216.1|2214.2|2213.9|2966
1627934700000|2021-08-02 20:05:00|2215.5|2215.2|2215.5|2215.2|2216.5|2216.2|2215.4|2215.1|1140
1627935000000|2021-08-02 20:10:00|2215.4|2215.1|2216|2215.7|2216.7|2216.4|2215.4|2215.1|944
1627935300000|2021-08-02 20:15:00|2216.1|2215.8|2216|2215.7|2216.3|2216|2215.9|2215.6|103
1627935600000|2021-08-02 20:20:00|2216.1|2215.8|2216.1|2215.8|2216.5|2216.2|2216|2215.7|157
1627935900000|2021-08-02 20:25:00|2216.2|2215.9|2216.5|2216.2|2216.7|2216.4|2216.2|2215.9|84
1627936200000|2021-08-02 20:30:00|2216.4|2216.1|2216.2|2215.9|2216.5|2216.2|2216.1|2215.8|73
1627936500000|2021-08-02 20:35:00|2216.1|2215.8|2216|2215.7|2216.2|2215.9|2216|2215.7|20
1627936800000|2021-08-02 20:40:00|2216.1|2215.8|2216.1|2215.8|2216.2|2215.9|2215.8|2215.5|81
1627937100000|2021-08-02 20:45:00|2216.2|2215.9|2216.8|2216.5|2217.1|2216.8|2216.2|2215.9|144
1627937400000|2021-08-02 20:50:00|2216.7|2216.4|2216.8|2216.5|2216.9|2216.6|2216.5|2216.2|22
1627937700000|2021-08-02 20:55:00|2216.7|2216.4|2217.3|2216.5|2217.5|2216.9|2216.7|2216.4|108
1627938000000|2021-08-02 21:00:00|2217.2|2216.4|2217.3|2216.5|2217.4|2216.6|2217.2|2216.4|0
1627938600000|2021-08-02 21:10:00|2217.2|2216.4|2217.3|2216.5|2217.3|2216.5|2217.2|2216.4|0
1627938900000|2021-08-02 21:15:00|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|2217.2|2216.4|0
1627939200000|2021-08-02 21:20:00|2217.1|2216.3|2217|2216.2|2217.2|2216.4|2217|2216.2|0
1627939500000|2021-08-02 21:25:00|2217.1|2216.3|2217.2|2216.4|2217.2|2216.4|2217|2216.2|0
1627939800000|2021-08-02 21:30:00|2217.1|2216.3|2217.3|2216.5|2217.3|2216.5|2217.1|2216.3|0
1627940100000|2021-08-02 21:35:00|2217.2|2216.4|2217.3|2216.5|2217.3|2216.5|2217.2|2216.4|0
1627940400000|2021-08-02 21:40:00|2217.4|2216.6|2217.3|2216.5|2217.5|2216.7|2217.2|2216.4|0
1627940700000|2021-08-02 21:45:00|2217.2|2216.4|2217.4|2216.6|2217.4|2216.6|2217.1|2216.3|0
1627941000000|2021-08-02 21:50:00|2217.3|2216.5|2217.4|2216.6|2217.4|2216.6|2217.3|2216.5|0
1627941300000|2021-08-02 21:55:00|2217.3|2216.5|2217.3|2216.5|2217.3|2216.5|2217.3|2216.5|0
1627941600000|2021-08-02 22:00:00|2216.8|2216.6|2216.8|2216.5|2217.9|2217.6|2216|2215.7|193
1627941900000|2021-08-02 22:05:00|2216.7|2216.4|2218.7|2218.4|2218.7|2218.4|2216.7|2216.4|144
1627942200000|2021-08-02 22:10:00|2218.8|2218.5|2218.4|2218.1|2219|2218.7|2218.2|2217.9|120
1627942500000|2021-08-02 22:15:00|2218.3|2218|2217.8|2217.5|2218.3|2218|2217.6|2217.3|69
1627942800000|2021-08-02 22:20:00|2217.9|2217.6|2217.5|2217.2|2218|2217.7|2217.5|2217.2|72
1627943100000|2021-08-02 22:25:00|2217.6|2217.3|2216.9|2216.6|2217.8|2217.5|2216.8|2216.5|63
1627943400000|2021-08-02 22:30:00|2216.8|2216.5|2218.1|2217.8|2218.1|2217.8|2216.8|2216.5|42
1627943700000|2021-08-02 22:35:00|2218.2|2217.9|2218.6|2218.3|2218.8|2218.5|2218.1|2217.8|51
1627944000000|2021-08-02 22:40:00|2218.8|2218.5|2219.2|2218.9|2219.3|2219|2218.6|2218.3|59
1627944300000|2021-08-02 22:45:00|2219.3|2219|2220.4|2220.1|2221|2220.7|2219.3|2219|186
1627944600000|2021-08-02 22:50:00|2220.3|2220|2220.4|2220.1|2220.7|2220.4|2220.1|2219.8|42
1627944900000|2021-08-02 22:55:00|2220.3|2220|2219.7|2219.4|2220.5|2220.2|2219.7|2219.4|32
1627945200000|2021-08-02 23:00:00|2219.8|2219.5|2218.9|2218.6|2220.4|2220.1|2218.9|2218.6|64
1627945500000|2021-08-02 23:05:00|2218.8|2218.5|2218.6|2218.3|2218.9|2218.6|2218|2217.7|98
1627945800000|2021-08-02 23:10:00|2218.7|2218.4|2219.5|2219.2|2219.5|2219.2|2218.7|2218.4|56
1627946100000|2021-08-02 23:15:00|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2218.9|2218.6|22
1627946400000|2021-08-02 23:20:00|2219.5|2219.2|2220.2|2219.9|2220.3|2220|2219.1|2218.8|29
1627946700000|2021-08-02 23:25:00|2220.1|2219.8|2219.6|2219.3|2220.2|2219.9|2219.4|2219.1|15
1627947000000|2021-08-02 23:30:00|2219.7|2219.4|2220|2219.7|2220.3|2220|2219.6|2219.3|15
1627947300000|2021-08-02 23:35:00|2220.1|2219.8|2219|2218.7|2220.4|2220.1|2218.7|2218.4|41
1627947600000|2021-08-02 23:40:00|2218.9|2218.6|2216.6|2216.3|2219.3|2219|2216|2215.7|350
1627947900000|2021-08-02 23:45:00|2216.5|2216.2|2217.1|2216.8|2217.8|2217.5|2216.5|2216.2|71
1627948200000|2021-08-02 23:50:00|2217|2216.7|2218.7|2218.4|2219|2218.7|2217|2216.7|44
1627948500000|2021-08-02 23:55:00|2218.6|2218.3|2218.8|2218.5|2219.2|2218.9|2218.4|2218.1|21
1627948800000|2021-08-03 00:00:00|2218.7|2218.4|2222.7|2222.4|2222.7|2222.4|2218.7|2218.4|188
1627949100000|2021-08-03 00:05:00|2222.6|2222.3|2222.7|2222.4|2224.2|2223.9|2222.1|2221.8|368
1627949400000|2021-08-03 00:10:00|2222.8|2222.5|2224.1|2223.8|2224.4|2224.1|2222.5|2222.2|145
1627949700000|2021-08-03 00:15:00|2224|2223.7|2222.5|2222.2|2224.4|2224.1|2222.4|2222.1|114
1627950000000|2021-08-03 00:20:00|2222.6|2222.3|2223.3|2223|2224.6|2224.3|2222.5|2222.2|60
1627950300000|2021-08-03 00:25:00|2223.4|2223.1|2224|2223.7|2225.2|2224.9|2223.4|2223.1|178
1627950600000|2021-08-03 00:30:00|2223.7|2223.4|2224.3|2224|2224.9|2224.6|2223.4|2223.1|43
1627950900000|2021-08-03 00:35:00|2224.2|2223.9|2223.7|2223.4|2224.5|2224.2|2223.5|2223.2|65
1627951200000|2021-08-03 00:40:00|2223.8|2223.5|2223.1|2222.8|2224.2|2223.9|2222.9|2222.6|42
1627951500000|2021-08-03 00:45:00|2223.2|2222.9|2223|2222.7|2223.8|2223.5|2223|2222.7|22
1627951800000|2021-08-03 00:50:00|2223.1|2222.8|2224|2223.7|2224.5|2224.2|2223|2222.7|58
1627952100000|2021-08-03 00:55:00|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.8|2223.5|45
1627952400000|2021-08-03 01:00:00|2224|2223.7|2223.5|2223.2|2224.6|2224.3|2223.4|2223.1|36
1627952700000|2021-08-03 01:05:00|2223.4|2223.1|2223.6|2223.3|2223.8|2223.5|2223|2222.7|36
1627953000000|2021-08-03 01:10:00|2223.5|2223.2|2222.6|2222.3|2223.6|2223.3|2222.1|2221.8|74
1627953300000|2021-08-03 01:15:00|2222.5|2222.2|2221.9|2221.6|2222.6|2222.3|2219.9|2219.6|123
1627953600000|2021-08-03 01:20:00|2221.8|2221.5|2221.4|2221.1|2222.6|2222.3|2221|2220.7|27
1627953900000|2021-08-03 01:25:00|2221.3|2221|2220.4|2220.1|2221.5|2221.2|2219.8|2219.5|83
1627954200000|2021-08-03 01:30:00|2220.6|2220.3|2218.7|2218.4|2220.7|2220.4|2218.3|2218|95
1627954500000|2021-08-03 01:35:00|2218.6|2218.3|2219.4|2219.1|2220.4|2220.1|2218.5|2218.2|40
1627954800000|2021-08-03 01:40:00|2219.3|2219|2218.8|2218.5|2219.3|2219|2216.8|2216.5|207
1627955100000|2021-08-03 01:45:00|2218.9|2218.6|2219.6|2219.3|2220.2|2219.9|2218.5|2218.2|66
1627955400000|2021-08-03 01:50:00|2219.5|2219.2|2218.2|2217.9|2219.6|2219.3|2218.1|2217.8|67
1627955700000|2021-08-03 01:55:00|2218.1|2217.8|2218.6|2218.3|2218.8|2218.5|2217.9|2217.6|21
1627956000000|2021-08-03 02:00:00|2218.7|2218.4|2215.8|2215.5|2218.7|2218.4|2215.4|2215.1|186
1627956300000|2021-08-03 02:05:00|2215.5|2215.2|2218.1|2217.8|2218.3|2218|2215.5|2215.2|121
1627956600000|2021-08-03 02:10:00|2218.2|2217.9|2216.6|2216.3|2218.2|2217.9|2216.6|2216.3|62
1627956900000|2021-08-03 02:15:00|2216.7|2216.4|2216.6|2216.3|2217.7|2217.4|2216.5|2216.2|24
1627957200000|2021-08-03 02:20:00|2216.7|2216.4|2216.9|2216.6|2217.3|2217|2216.6|2216.3|18
1627957500000|2021-08-03 02:25:00|2216.8|2216.5|2217.6|2217.3|2218.4|2218.1|2216.4|2216.1|57
1627957800000|2021-08-03 02:30:00|2217.5|2217.2|2217.9|2217.6|2218.1|2217.8|2216.4|2216.1|54
1627958100000|2021-08-03 02:35:00|2218|2217.7|2216.5|2216.2|2218.3|2218|2216.4|2216.1|33
1627958400000|2021-08-03 02:40:00|2216.6|2216.3|2217.1|2216.8|2217.2|2216.9|2216.2|2215.9|11
1627958700000|2021-08-03 02:45:00|2216.9|2216.6|2217|2216.7|2217.7|2217.4|2216.3|2216|17
1627959000000|2021-08-03 02:50:00|2217.1|2216.8|2217.4|2217.1|2217.5|2217.2|2217|2216.7|14
1627959300000|2021-08-03 02:55:00|2217.3|2217|2216.9|2216.6|2217.6|2217.3|2216.4|2216.1|22
1627959600000|2021-08-03 03:00:00|2216.8|2216.5|2218.4|2218.1|2218.4|2218.1|2216.3|2216|51
1627959900000|2021-08-03 03:05:00|2218.3|2218|2220.1|2219.8|2220.1|2219.8|2218.2|2217.9|59
1627960200000|2021-08-03 03:10:00|2220|2219.7|2221.4|2221.1|2221.5|2221.2|2219.8|2219.5|102
1627960500000|2021-08-03 03:15:00|2221.5|2221.2|2219.8|2219.5|2221.6|2221.3|2219.7|2219.4|47
1627960800000|2021-08-03 03:20:00|2219.9|2219.6|2220|2219.7|2220.6|2220.3|2219.8|2219.5|29
1627961100000|2021-08-03 03:25:00|2219.9|2219.6|2219.9|2219.6|2220.6|2220.3|2219.7|2219.4|29
1627961400000|2021-08-03 03:30:00|2220|2219.7|2220.3|2220|2220.7|2220.4|2219.8|2219.5|12
1627961700000|2021-08-03 03:35:00|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.4|2219.1|12
1627962000000|2021-08-03 03:40:00|2220.1|2219.8|2219.5|2219.2|2220.1|2219.8|2219.4|2219.1|7
1627962300000|2021-08-03 03:45:00|2219.6|2219.3|2219.5|2219.2|2220|2219.7|2219.4|2219.1|19
1627962600000|2021-08-03 03:50:00|2219.6|2219.3|2219.2|2218.9|2219.7|2219.4|2219.1|2218.8|12
1627962900000|2021-08-03 03:55:00|2219.1|2218.8|2218.9|2218.6|2219.3|2219|2218.6|2218.3|31
1627963200000|2021-08-03 04:00:00|2218.7|2218.4|2218.3|2218|2218.8|2218.5|2218|2217.7|63
1627963500000|2021-08-03 04:05:00|2218.2|2217.9|2218.5|2218.2|2218.7|2218.4|2217.9|2217.6|13
1627963800000|2021-08-03 04:10:00|2218.4|2218.1|2218|2217.7|2218.5|2218.2|2217.7|2217.4|11
1627964100000|2021-08-03 04:15:00|2218.1|2217.8|2218.7|2218.4|2218.7|2218.4|2218|2217.7|22
1627964400000|2021-08-03 04:20:00|2218.6|2218.3|2217.5|2217.2|2218.6|2218.3|2217.4|2217.1|29
1627964700000|2021-08-03 04:25:00|2217.4|2217.1|2217.2|2216.9|2217.9|2217.6|2217.1|2216.8|15
1627965000000|2021-08-03 04:30:00|2217.1|2216.8|2218.8|2218.5|2219.5|2219.2|2217.1|2216.8|70
1627965300000|2021-08-03 04:35:00|2218.9|2218.6|2218.9|2218.6|2219.3|2219|2218.6|2218.3|14
1627965600000|2021-08-03 04:40:00|2219|2218.7|2218.9|2218.6|2219.4|2219.1|2218.8|2218.5|26
1627965900000|2021-08-03 04:45:00|2218.8|2218.5|2218.8|2218.5|2219.2|2218.9|2218.6|2218.3|12
1627966200000|2021-08-03 04:50:00|2218.7|2218.4|2219.4|2219.1|2219.4|2219.1|2218.2|2217.9|47
1627966500000|2021-08-03 04:55:00|2219.5|2219.2|2219.4|2219.1|2219.9|2219.6|2219.2|2218.9|12
1627966800000|2021-08-03 05:00:00|2219.5|2219.2|2220.7|2220.4|2221|2220.7|2219.3|2219|133
1627967100000|2021-08-03 05:05:00|2220.6|2220.3|2221.3|2221|2221.8|2221.5|2220.2|2219.9|77
1627967400000|2021-08-03 05:10:00|2221.4|2221.1|2221.7|2221.4|2222.4|2222.1|2221|2220.7|63
1627967700000|2021-08-03 05:15:00|2221.8|2221.5|2220.9|2220.6|2222.1|2221.8|2220.3|2220|60
1627968000000|2021-08-03 05:20:00|2221|2220.7|2221.3|2221|2221.9|2221.6|2220.8|2220.5|31
1627968300000|2021-08-03 05:25:00|2221.4|2221.1|2221.5|2221.2|2221.8|2221.5|2221|2220.7|18
1627968600000|2021-08-03 05:30:00|2221.4|2221.1|2220.4|2220.1|2221.7|2221.4|2220.1|2219.8|42
1627968900000|2021-08-03 05:35:00|2220.3|2220|2220.3|2220|2221.2|2220.9|2220.1|2219.8|33
1627969200000|2021-08-03 05:40:00|2220.4|2220.1|2220.6|2220.3|2220.8|2220.5|2219.9|2219.6|47
1627969500000|2021-08-03 05:45:00|2220.5|2220.2|2221.2|2220.9|2221.3|2221|2220.5|2220.2|31
1627969800000|2021-08-03 05:50:00|2221.1|2220.8|2220.8|2220.5|2221.5|2221.2|2220.7|2220.4|17
1627970100000|2021-08-03 05:55:00|2220.9|2220.6|2220.5|2220.2|2221.1|2220.8|2220.3|2220|11
1627970400000|2021-08-03 06:00:00|2220.6|2220.3|2222.7|2222.4|2223.6|2223.3|2220.4|2220.1|210
1627970700000|2021-08-03 06:05:00|2222.8|2222.5|2223.2|2222.9|2223.6|2223.3|2222.4|2222.1|24
1627971000000|2021-08-03 06:10:00|2223.3|2223|2223|2222.7|2223.7|2223.4|2222.9|2222.6|46
1627971300000|2021-08-03 06:15:00|2222.9|2222.6|2222.1|2221.8|2223.1|2222.8|2222|2221.7|51
1627971600000|2021-08-03 06:20:00|2222|2221.7|2222.2|2221.9|2222.8|2222.5|2221.7|2221.4|13
1627971900000|2021-08-03 06:25:00|2222.1|2221.8|2221.5|2221.2|2222.2|2221.9|2221.2|2220.9|24
1627972200000|2021-08-03 06:30:00|2221.6|2221.3|2221|2220.7|2222.2|2221.9|2220.7|2220.4|39
1627972500000|2021-08-03 06:35:00|2221.1|2220.8|2220.8|2220.5|2221.6|2221.3|2220.8|2220.5|21
1627972800000|2021-08-03 06:40:00|2220.7|2220.4|2221.1|2220.8|2221.5|2221.2|2220.7|2220.4|23
1627973100000|2021-08-03 06:45:00|2221|2220.7|2222.5|2222.2|2222.9|2222.6|2221|2220.7|49
1627973400000|2021-08-03 06:50:00|2222.4|2222.1|2222.6|2222.3|2222.7|2222.4|2222|2221.7|20
1627973700000|2021-08-03 06:55:00|2222.5|2222.2|2222.4|2222.1|2223.1|2222.8|2221.7|2221.4|37
1627974000000|2021-08-03 07:00:00|2222.3|2222|2222.4|2222.1|2223.3|2223|2221.3|2221|234
1627974300000|2021-08-03 07:05:00|2222.3|2222|2222|2221.7|2223.3|2223|2221.4|2221.1|72
1627974600000|2021-08-03 07:10:00|2221.9|2221.6|2221.9|2221.6|2222.2|2221.9|2220.4|2220.1|103
1627974900000|2021-08-03 07:15:00|2222.1|2221.8|2225|2224.7|2225|2224.7|2222|2221.7|144
1627975200000|2021-08-03 07:20:00|2224.9|2224.6|2222.7|2222.4|2224.9|2224.6|2222.6|2222.3|230
1627975500000|2021-08-03 07:25:00|2222.6|2222.3|2223.2|2222.9|2224.3|2224|2221.9|2221.6|99
1627975800000|2021-08-03 07:30:00|2223.1|2222.8|2227.5|2227.2|2227.8|2227.5|2223|2222.7|143
1627976100000|2021-08-03 07:35:00|2227.4|2227.1|2228.6|2228.3|2230.1|2229.8|2227.4|2227.1|357
1627976400000|2021-08-03 07:40:00|2228.5|2228.2|2227.7|2227.4|2230.1|2229.8|2227.7|2227.4|98
1627976700000|2021-08-03 07:45:00|2227.8|2227.5|2228.1|2227.8|2228.5|2228.2|2227|2226.7|66
1627977000000|2021-08-03 07:50:00|2228.2|2227.9|2228.3|2228|2229.5|2229.2|2228.2|2227.9|58
1627977300000|2021-08-03 07:55:00|2228.4|2228.1|2228.2|2227.9|2228.7|2228.4|2227.7|2227.4|59
1627977600000|2021-08-03 08:00:00|2228.1|2227.8|2228.2|2227.9|2229|2228.7|2228|2227.7|80
1627977900000|2021-08-03 08:05:00|2228.4|2228.1|2228.1|2227.8|2229|2228.7|2227.8|2227.5|54
1627978200000|2021-08-03 08:10:00|2228|2227.7|2226.5|2226.2|2228.3|2228|2226.5|2226.2|130
1627978500000|2021-08-03 08:15:00|2226.4|2226.1|2227.1|2226.8|2227.4|2227.1|2226.1|2225.8|57
1627978800000|2021-08-03 08:20:00|2227.2|2226.9|2226.8|2226.5|2227.5|2227.2|2225.9|2225.6|95
1627979100000|2021-08-03 08:25:00|2226.9|2226.6|2227.7|2227.4|2227.8|2227.5|2226.8|2226.5|140
1627979400000|2021-08-03 08:30:00|2227.6|2227.3|2228.1|2227.8|2228.7|2228.4|2227.3|2227|80
1627979700000|2021-08-03 08:35:00|2228.2|2227.9|2227.9|2227.6|2228.4|2228.1|2227.9|2227.6|44
1627980000000|2021-08-03 08:40:00|2227.7|2227.4|2226.8|2226.5|2227.8|2227.5|2226.6|2226.3|37
1627980300000|2021-08-03 08:45:00|2226.9|2226.6|2228.1|2227.8|2228.3|2228|2226.9|2226.6|37
1627980600000|2021-08-03 08:50:00|2228|2227.7|2227.1|2226.8|2228|2227.7|2226.8|2226.5|24
1627980900000|2021-08-03 08:55:00|2227.2|2226.9|2229.1|2228.8|2229.3|2229|2227|2226.7|68
1627981200000|2021-08-03 09:00:00|2229.2|2228.9|2229.6|2229.3|2230.1|2229.8|2228.6|2228.3|61
1627981500000|2021-08-03 09:05:00|2229.7|2229.4|2229.1|2228.8|2229.8|2229.5|2228.9|2228.6|34
1627981800000|2021-08-03 09:10:00|2229|2228.7|2229.3|2229|2229.6|2229.3|2228.9|2228.6|114
1627982100000|2021-08-03 09:15:00|2229.4|2229.1|2228.9|2228.6|2229.7|2229.4|2228.7|2228.4|128
1627982400000|2021-08-03 09:20:00|2228.8|2228.5|2226.9|2226.6|2228.9|2228.6|2226.7|2226.4|83
1627982700000|2021-08-03 09:25:00|2227|2226.7|2228.5|2228.2|2228.5|2228.2|2227|2226.7|87
1627983000000|2021-08-03 09:30:00|2228.6|2228.3|2230.4|2230.1|2230.7|2230.4|2228.4|2228.1|133
1627983300000|2021-08-03 09:35:00|2230.5|2230.2|2231.4|2231.1|2231.9|2231.6|2230.1|2229.8|130
1627983600000|2021-08-03 09:40:00|2231.6|2231.3|2230.9|2230.6|2231.6|2231.3|2230.5|2230.2|70
1627983900000|2021-08-03 09:45:00|2230.8|2230.5|2229.6|2229.3|2231.3|2231|2229.6|2229.3|72
1627984200000|2021-08-03 09:50:00|2229.7|2229.4|2230.4|2230.1|2230.5|2230.2|2229.7|2229.4|79
1627984500000|2021-08-03 09:55:00|2230.3|2230|2230.8|2230.5|2231.4|2231.1|2230.3|2230|62
1627984800000|2021-08-03 10:00:00|2230.9|2230.6|2230.7|2230.4|2231.3|2231|2230.5|2230.2|61
1627985100000|2021-08-03 10:05:00|2230.6|2230.3|2230|2229.7|2230.7|2230.4|2229.5|2229.2|94
1627985400000|2021-08-03 10:10:00|2229.9|2229.6|2229.8|2229.5|2230.2|2229.9|2229.2|2228.9|81
1627985700000|2021-08-03 10:15:00|2229.7|2229.4|2230.3|2230|2230.6|2230.3|2229.4|2229.1|95
1627986000000|2021-08-03 10:20:00|2230.4|2230.1|2230.7|2230.4|2231.3|2231|2230.3|2230|77
1627986300000|2021-08-03 10:25:00|2230.8|2230.5|2229.8|2229.5|2231|2230.7|2229.8|2229.5|43
1627986600000|2021-08-03 10:30:00|2229.9|2229.6|2229.5|2229.2|2230.4|2230.1|2229.3|2229|30
1627986900000|2021-08-03 10:35:00|2229.6|2229.3|2231.4|2231.1|2231.4|2231.1|2229.6|2229.3|38
1627987200000|2021-08-03 10:40:00|2231.5|2231.2|2231.7|2231.4|2232.1|2231.8|2231.2|2230.9|69
1627987500000|2021-08-03 10:45:00|2231.8|2231.5|2231|2230.7|2232.1|2231.8|2230.4|2230.1|64
1627987800000|2021-08-03 10:50:00|2231.1|2230.8|2230.9|2230.6|2231.4|2231.1|2230.4|2230.1|44
1627988100000|2021-08-03 10:55:00|2231|2230.7|2232|2231.7|2232|2231.7|2230.9|2230.6|93
1627988400000|2021-08-03 11:00:00|2232.2|2231.9|2230.8|2230.5|2232.2|2231.9|2230.3|2230|200
1627988700000|2021-08-03 11:05:00|2230.9|2230.6|2232.4|2232.1|2232.4|2232.1|2230.7|2230.4|87
1627989000000|2021-08-03 11:10:00|2232.2|2231.9|2230.8|2230.5|2232.2|2231.9|2230.7|2230.4|114
1627989300000|2021-08-03 11:15:00|2230.9|2230.6|2229.8|2229.5|2231.4|2231.1|2229.8|2229.5|116
1627989600000|2021-08-03 11:20:00|2229.9|2229.6|2229.9|2229.6|2230.7|2230.4|2229.8|2229.5|84
1627989900000|2021-08-03 11:25:00|2230|2229.7|2230.5|2230.2|2231|2230.7|2229.8|2229.5|88
1627990200000|2021-08-03 11:30:00|2230.3|2230|2230.9|2230.6|2230.9|2230.6|2230.3|2230|77
1627990500000|2021-08-03 11:35:00|2231|2230.7|2230|2229.7|2231.3|2231|2230|2229.7|47
1627990800000|2021-08-03 11:40:00|2229.9|2229.6|2230.6|2230.3|2231.4|2231.1|2229.9|2229.6|180
1627991100000|2021-08-03 11:45:00|2230.7|2230.4|2231.4|2231.1|2231.5|2231.2|2230.4|2230.1|256
1627991400000|2021-08-03 11:50:00|2231.5|2231.2|2231.4|2231.1|2232|2231.7|2231.3|2231|74
1627991700000|2021-08-03 11:55:00|2231.3|2231|2231.8|2231.5|2232|2231.7|2231.3|2231|88
1627992000000|2021-08-03 12:00:00|2231.6|2231.3|2230.8|2230.5|2232.7|2232.4|2230.8|2230.5|328
1627992300000|2021-08-03 12:05:00|2230.7|2230.4|2228.6|2228.3|2230.7|2230.4|2228.2|2227.9|264
1627992600000|2021-08-03 12:10:00|2228.5|2228.2|2227.5|2227.2|2228.5|2228.2|2226.7|2226.4|419
1627992900000|2021-08-03 12:15:00|2227.6|2227.3|2224.3|2224|2228|2227.7|2224.3|2224|257
1627993200000|2021-08-03 12:20:00|2224.4|2224.1|2222.2|2221.9|2225.1|2224.8|2220.9|2220.6|759
1627993500000|2021-08-03 12:25:00|2222.3|2222|2222.1|2221.8|2223.6|2223.3|2221.5|2221.2|512
1627993800000|2021-08-03 12:30:00|2222|2221.7|2223.6|2223.3|2224|2223.7|2221.4|2221.1|291
1627994100000|2021-08-03 12:35:00|2223.5|2223.2|2222|2221.7|2223.8|2223.5|2221.6|2221.3|227
1627994400000|2021-08-03 12:40:00|2221.9|2221.6|2223|2222.7|2223.4|2223.1|2221.6|2221.3|106
1627994700000|2021-08-03 12:45:00|2222.9|2222.6|2222.2|2221.9|2223.5|2223.2|2222.2|2221.9|117
1627995000000|2021-08-03 12:50:00|2222.1|2221.8|2223|2222.7|2223.3|2223|2222.1|2221.8|142
1627995300000|2021-08-03 12:55:00|2223.1|2222.8|2224.3|2224|2224.6|2224.3|2222.7|2222.4|261
1627995600000|2021-08-03 13:00:00|2224.5|2224.2|2222.4|2222.1|2224.5|2224.2|2221.8|2221.5|249
1627995900000|2021-08-03 13:05:00|2222.3|2222|2220.4|2220.1|2222.6|2222.3|2220.3|2220|259
1627996200000|2021-08-03 13:10:00|2220.5|2220.2|2219.7|2219.4|2221.6|2221.3|2219.7|2219.4|310
1627996500000|2021-08-03 13:15:00|2219.4|2219.1|2219.3|2219|2220.6|2220.3|2219.1|2218.8|308
1627996800000|2021-08-03 13:20:00|2219.4|2219.1|2221.8|2221.5|2221.9|2221.6|2218.5|2218.2|414
1627997100000|2021-08-03 13:25:00|2221.9|2221.6|2221.1|2220.8|2222.4|2222.1|2220.9|2220.6|293
1627997400000|2021-08-03 13:30:00|2221.2|2220.9|2212.5|2212.2|2226.3|2226|2211.8|2211.5|6631
1627997700000|2021-08-03 13:35:00|2212.7|2212.4|2206.6|2206.3|2212.8|2212.5|2204.7|2204.4|5722
1627998000000|2021-08-03 13:40:00|2206.8|2206.5|2201.8|2201.5|2207.1|2206.8|2198.4|2198.1|5789
1627998300000|2021-08-03 13:45:00|2201.6|2201.3|2195.3|2195|2201.6|2201.3|2195|2194.7|4823
1627998600000|2021-08-03 13:50:00|2195.2|2194.9|2193|2192.7|2200.3|2200|2192.5|2192.2|5893
1627998900000|2021-08-03 13:55:00|2193.1|2192.8|2197.1|2196.8|2199.2|2198.9|2191.4|2191.1|3774
1627999200000|2021-08-03 14:00:00|2197.5|2197.2|2198.2|2197.9|2201.1|2200.8|2195.3|2195|5128
1627999500000|2021-08-03 14:05:00|2197.9|2197.6|2188.9|2188.6|2198.6|2198.3|2188.4|2188.1|5486
1627999800000|2021-08-03 14:10:00|2188.8|2188.5|2192.7|2192.4|2193.8|2193.5|2185.6|2185.3|5015
1628000100000|2021-08-03 14:15:00|2192.4|2192.1|2198.5|2198.2|2199|2198.7|2190.9|2190.6|3005
1628000400000|2021-08-03 14:20:00|2198.6|2198.3|2201.4|2201.1|2201.7|2201.4|2197.3|2197|2908
1628000700000|2021-08-03 14:25:00|2201.2|2200.9|2203.5|2203.2|2204.3|2204|2198.9|2198.6|2384
1628001000000|2021-08-03 14:30:00|2203.4|2203.1|2197.8|2197.5|2204.2|2203.9|2197.6|2197.3|2363
1628001300000|2021-08-03 14:35:00|2198.2|2197.9|2203.3|2203|2204.2|2203.9|2197.2|2196.9|1962
1628001600000|2021-08-03 14:40:00|2203.2|2202.9|2204.3|2204|2205.8|2205.5|2201.8|2201.5|2099
1628001900000|2021-08-03 14:45:00|2204.4|2204.1|2207.8|2207.5|2208.8|2208.5|2202.3|2202|2133
1628002200000|2021-08-03 14:50:00|2208|2207.7|2203.8|2203.5|2209.9|2209.6|2202.9|2202.6|2500
1628002500000|2021-08-03 14:55:00|2203.9|2203.6|2200.1|2199.8|2204.1|2203.8|2199.5|2199.2|2000
1628002800000|2021-08-03 15:00:00|2200|2199.7|2200.9|2200.6|2204.9|2204.6|2199.4|2199.1|1913
1628003100000|2021-08-03 15:05:00|2201|2200.7|2204|2203.7|2205|2204.7|2198.6|2198.3|1893
1628003400000|2021-08-03 15:10:00|2204.1|2203.8|2206.1|2205.8|2206.3|2206|2202.1|2201.8|1850
1628003700000|2021-08-03 15:15:00|2206|2205.7|2203.8|2203.5|2206.5|2206.2|2203|2202.7|1034
1628004000000|2021-08-03 15:20:00|2204.2|2203.9|2207|2206.7|2207.8|2207.5|2203.3|2203|1059
1628004300000|2021-08-03 15:25:00|2207.1|2206.8|2209.1|2208.8|2209.4|2209.1|2206.9|2206.6|1513
1628004600000|2021-08-03 15:30:00|2209.2|2208.9|2214|2213.7|2214.4|2214.1|2209.2|2208.9|2750
1628004900000|2021-08-03 15:35:00|2213.8|2213.5|2215.5|2215.2|2216.8|2216.5|2213.7|2213.4|2157
1628005200000|2021-08-03 15:40:00|2215.6|2215.3|2218.2|2217.9|2219.3|2219|2214.8|2214.5|2872
1628005500000|2021-08-03 15:45:00|2218.1|2217.8|2216.2|2215.9|2218.9|2218.6|2215.7|2215.4|2446
1628005800000|2021-08-03 15:50:00|2216.1|2215.8|2216.3|2216|2217.1|2216.8|2215.4|2215.1|1131
1628006100000|2021-08-03 15:55:00|2216.4|2216.1|2215.2|2214.9|2217.6|2217.3|2214.2|2213.9|1157
1628006400000|2021-08-03 16:00:00|2215.3|2215|2217.9|2217.6|2218.5|2218.2|2213.5|2213.2|1530
1628006700000|2021-08-03 16:05:00|2218|2217.7|2214.6|2214.3|2218|2217.7|2214.5|2214.2|916
1628007000000|2021-08-03 16:10:00|2214.7|2214.4|2214.5|2214.2|2214.8|2214.5|2212.5|2212.2|1190
1628007300000|2021-08-03 16:15:00|2214.4|2214.1|2214.6|2214.3|2216.8|2216.5|2213.4|2213.1|761
1628007600000|2021-08-03 16:20:00|2214.7|2214.4|2212.1|2211.8|2215|2214.7|2212.1|2211.8|833
1628007900000|2021-08-03 16:25:00|2212.2|2211.9|2212.7|2212.4|2213.6|2213.3|2212|2211.7|685
1628008200000|2021-08-03 16:30:00|2212.8|2212.5|2212|2211.7|2212.8|2212.5|2210.2|2209.9|829
1628008500000|2021-08-03 16:35:00|2211.9|2211.6|2213.5|2213.2|2214.6|2214.3|2211.9|2211.6|920
1628008800000|2021-08-03 16:40:00|2213.4|2213.1|2212|2211.7|2213.4|2213.1|2210.7|2210.4|485
1628009100000|2021-08-03 16:45:00|2212.3|2212|2211.5|2211.2|2212.5|2212.2|2210.9|2210.6|380
1628009400000|2021-08-03 16:50:00|2211.6|2211.3|2213.3|2213|2213.3|2213|2211.3|2211|527
1628009700000|2021-08-03 16:55:00|2213.4|2213.1|2214.5|2214.2|2216.1|2215.8|2213.1|2212.8|1037
1628010000000|2021-08-03 17:00:00|2214.6|2214.3|2215.1|2214.8|2216.1|2215.8|2214|2213.7|979
1628010300000|2021-08-03 17:05:00|2215.2|2214.9|2215.7|2215.4|2217.1|2216.8|2215.1|2214.8|1260
1628010600000|2021-08-03 17:10:00|2215.6|2215.3|2216.6|2216.3|2216.8|2216.5|2214.1|2213.8|1077
1628010900000|2021-08-03 17:15:00|2216.7|2216.4|2214.1|2213.8|2217.1|2216.8|2213.7|2213.4|1015
1628011200000|2021-08-03 17:20:00|2214.2|2213.9|2213|2212.7|2214.8|2214.5|2211.9|2211.6|1097
1628011500000|2021-08-03 17:25:00|2212.9|2212.6|2214.2|2213.9|2214.7|2214.4|2211.4|2211.1|890
1628011800000|2021-08-03 17:30:00|2214.3|2214|2214|2213.7|2215.4|2215.1|2213|2212.7|1137
1628012100000|2021-08-03 17:35:00|2214.1|2213.8|2213.1|2212.8|2215.4|2215.1|2212.8|2212.5|1083
1628012400000|2021-08-03 17:40:00|2213|2212.7|2213|2212.7|2213.9|2213.6|2212.2|2211.9|842
1628012700000|2021-08-03 17:45:00|2213.1|2212.8|2213.8|2213.5|2215.7|2215.4|2212.2|2211.9|1088
1628013000000|2021-08-03 17:50:00|2213.9|2213.6|2219.6|2219.3|2219.6|2219.3|2213.8|2213.5|1643
1628013300000|2021-08-03 17:55:00|2219.7|2219.4|2218.2|2217.9|2219.7|2219.4|2217.5|2217.2|1029
1628013600000|2021-08-03 18:00:00|2218.1|2217.8|2215.5|2215.2|2218.9|2218.6|2214.3|2214|977
1628013900000|2021-08-03 18:05:00|2215.4|2215.1|2214.7|2214.4|2217|2216.7|2214.2|2213.9|727
1628014200000|2021-08-03 18:10:00|2214.8|2214.5|2215|2214.7|2217.1|2216.8|2214.6|2214.3|772
1628014500000|2021-08-03 18:15:00|2214.9|2214.6|2216|2215.7|2216.4|2216.1|2214|2213.7|527
1628014800000|2021-08-03 18:20:00|2215.9|2215.6|2217|2216.7|2217.8|2217.5|2215.1|2214.8|789
1628015100000|2021-08-03 18:25:00|2217.1|2216.8|2218.9|2218.6|2219.5|2219.2|2216.5|2216.2|1141
1628015400000|2021-08-03 18:30:00|2218.8|2218.5|2222.2|2221.9|2222.3|2222|2218.4|2218.1|1300
1628015700000|2021-08-03 18:35:00|2222.3|2222|2223.1|2222.8|2223.2|2222.9|2220.7|2220.4|771
1628016000000|2021-08-03 18:40:00|2223.2|2222.9|2225.9|2225.6|2225.9|2225.6|2223.1|2222.8|1132
1628016300000|2021-08-03 18:45:00|2225.8|2225.5|2221.2|2220.9|2225.8|2225.5|2220.6|2220.3|1261
1628016600000|2021-08-03 18:50:00|2221.3|2221|2220.8|2220.5|2221.8|2221.5|2220.2|2219.9|521
1628016900000|2021-08-03 18:55:00|2220.9|2220.6|2221.2|2220.9|2222.1|2221.8|2220.7|2220.4|806
1628017200000|2021-08-03 19:00:00|2221.3|2221|2222.3|2222|2222.5|2222.2|2220.6|2220.3|1114
1628017500000|2021-08-03 19:05:00|2222.1|2221.8|2223.2|2222.9|2224.2|2223.9|2222|2221.7|1357
1628017800000|2021-08-03 19:10:00|2223.3|2223|2220.8|2220.5|2224.1|2223.8|2220.5|2220.2|1149
1628018100000|2021-08-03 19:15:00|2220.9|2220.6|2220.4|2220.1|2222.3|2222|2220.3|2220|624
1628018400000|2021-08-03 19:20:00|2220.5|2220.2|2221.1|2220.8|2221.1|2220.8|2219.2|2218.9|650
1628018700000|2021-08-03 19:25:00|2221|2220.7|2221|2220.7|2221.3|2221|2220.1|2219.8|570
1628019000000|2021-08-03 19:30:00|2220.9|2220.6|2221|2220.7|2221.9|2221.6|2219.8|2219.5|974
1628019300000|2021-08-03 19:35:00|2220.9|2220.6|2219.3|2219|2221.2|2220.9|2219.2|2218.9|1042
1628019600000|2021-08-03 19:40:00|2219.4|2219.1|2217.8|2217.5|2219.6|2219.3|2217.5|2217.2|1060
1628019900000|2021-08-03 19:45:00|2217.7|2217.4|2221|2220.7|2221|2220.7|2217.5|2217.2|1298
1628020200000|2021-08-03 19:50:00|2220.9|2220.6|2222.4|2222.1|2222.5|2222.2|2219.2|2218.9|2242
1628020500000|2021-08-03 19:55:00|2222.2|2221.9|2223.8|2223.5|2224|2223.7|2219.8|2219.5|9708
1628020800000|2021-08-03 20:00:00|2223.7|2223.4|2220.2|2219.9|2223.7|2223.4|2220.1|2219.8|2884
1628021100000|2021-08-03 20:05:00|2220.1|2219.8|2219.5|2219.2|2221.2|2220.9|2219.3|2219|817
1628021400000|2021-08-03 20:10:00|2219.4|2219.1|2217.8|2217.5|2219.6|2219.3|2217.7|2217.4|802
1628021700000|2021-08-03 20:15:00|2218.1|2217.8|2218.9|2218.6|2219.2|2218.9|2218.1|2217.8|120
1628022000000|2021-08-03 20:20:00|2218.8|2218.5|2218.8|2218.5|2219.2|2218.9|2218.8|2218.5|49
1628022300000|2021-08-03 20:25:00|2218.7|2218.4|2219|2218.7|2219.2|2218.9|2218.6|2218.3|163
1628022600000|2021-08-03 20:30:00|2219.1|2218.8|2218.4|2218.1|2219.1|2218.8|2218|2217.7|109
1628022900000|2021-08-03 20:35:00|2218.2|2217.9|2219.3|2219|2219.3|2219|2218.2|2217.9|97
1628023200000|2021-08-03 20:40:00|2219.4|2219.1|2219.1|2218.8|2219.9|2219.6|2219|2218.7|77
1628023500000|2021-08-03 20:45:00|2219.2|2218.9|2216.6|2216.3|2219.4|2219.1|2216.5|2216.2|136
1628023800000|2021-08-03 20:50:00|2216.5|2216.2|2217.2|2216.9|2217.6|2217.3|2216.5|2216.2|107
1628024100000|2021-08-03 20:55:00|2217.3|2217|2218.4|2217.6|2219.1|2218.8|2217.3|2217|457
1628024400000|2021-08-03 21:00:00|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.4|2217.6|0
1628024700000|2021-08-03 21:05:00|2218.6|2217.8|2218.5|2217.7|2218.6|2217.8|2218.5|2217.7|0
1628025000000|2021-08-03 21:10:00|2218.4|2217.6|2218.3|2217.5|2218.4|2217.6|2218.2|2217.4|0
1628025300000|2021-08-03 21:15:00|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.3|2217.5|0
1628025600000|2021-08-03 21:20:00|2218.5|2217.7|2218.4|2217.6|2218.5|2217.7|2218.3|2217.5|0
1628025900000|2021-08-03 21:25:00|2218.5|2217.7|2218.4|2217.6|2218.5|2217.7|2218.4|2217.6|0
1628026200000|2021-08-03 21:30:00|2218.5|2217.7|2218.4|2217.6|2218.5|2217.7|2218.2|2217.4|0
1628026500000|2021-08-03 21:35:00|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|2218.3|2217.5|0
1628026800000|2021-08-03 21:40:00|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|2218.4|2217.6|0
1628027100000|2021-08-03 21:45:00|2218.5|2217.7|2218.4|2217.6|2218.5|2217.7|2218.4|2217.6|0
1628027400000|2021-08-03 21:50:00|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|2218.5|2217.7|0
1628027700000|2021-08-03 21:55:00|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|2218.6|2217.8|0
1628028000000|2021-08-03 22:00:00|2218.8|2218|2219.3|2219|2219.4|2219.1|2217.3|2217|190
1628028300000|2021-08-03 22:05:00|2219.4|2219.1|2218.4|2218.1|2219.7|2219.4|2218.2|2217.9|80
1628028600000|2021-08-03 22:10:00|2218.5|2218.2|2218.4|2218.1|2218.6|2218.3|2217.6|2217.3|60
1628028900000|2021-08-03 22:15:00|2218|2217.7|2217.7|2217.4|2218|2217.7|2217.5|2217.2|61
1628029200000|2021-08-03 22:20:00|2217.8|2217.5|2217.2|2216.9|2217.9|2217.6|2217.1|2216.8|91
1628029500000|2021-08-03 22:25:00|2217.3|2217|2217.7|2217.4|2218|2217.7|2217.1|2216.8|37
1628029800000|2021-08-03 22:30:00|2217.6|2217.3|2217|2216.7|2217.9|2217.6|2217|2216.7|48
1628030100000|2021-08-03 22:35:00|2217.2|2216.9|2216.8|2216.5|2217.3|2217|2216.5|2216.2|56
1628030400000|2021-08-03 22:40:00|2216.7|2216.4|2216.9|2216.6|2216.9|2216.6|2216|2215.7|67
1628030700000|2021-08-03 22:45:00|2217.1|2216.8|2217.3|2217|2217.7|2217.4|2217.1|2216.8|28
1628031000000|2021-08-03 22:50:00|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2217.2|2216.9|27
1628031300000|2021-08-03 22:55:00|2217.2|2216.9|2217|2216.7|2217.4|2217.1|2216.9|2216.6|55
1628031600000|2021-08-03 23:00:00|2217.1|2216.8|2215.6|2215.3|2217.1|2216.8|2215.3|2215|127
1628031900000|2021-08-03 23:05:00|2215.7|2215.4|2215.1|2214.8|2216.1|2215.8|2214.8|2214.5|56
1628032200000|2021-08-03 23:10:00|2215|2214.7|2214.4|2214.1|2215.3|2215|2214.4|2214.1|43
1628032500000|2021-08-03 23:15:00|2214.3|2214|2215.7|2215.4|2215.7|2215.4|2214.3|2214|81
1628032800000|2021-08-03 23:20:00|2215.6|2215.3|2215.8|2215.5|2215.9|2215.6|2215.6|2215.3|54
1628033100000|2021-08-03 23:25:00|2215.7|2215.4|2214.7|2214.4|2216|2215.7|2214.6|2214.3|96
1628033400000|2021-08-03 23:30:00|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2214.5|2214.2|42
1628033700000|2021-08-03 23:35:00|2214.7|2214.4|2215.1|2214.8|2215.4|2215.1|2214.7|2214.4|33
1628034000000|2021-08-03 23:40:00|2215.2|2214.9|2214.4|2214.1|2215.3|2215|2214.3|2214|50
1628034300000|2021-08-03 23:45:00|2214.3|2214|2215.3|2215|2215.9|2215.6|2214.3|2214|89
1628034600000|2021-08-03 23:50:00|2215.4|2215.1|2214.4|2214.1|2215.5|2215.2|2214.3|2214|78
1628034900000|2021-08-03 23:55:00|2214.5|2214.2|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|22
1628035200000|2021-08-04 00:00:00|2214.7|2214.4|2213.4|2213.1|2215.4|2215.1|2213.2|2212.9|93
1628035500000|2021-08-04 00:05:00|2213.3|2213|2212.7|2212.4|2214.2|2213.9|2212.7|2212.4|146
1628035800000|2021-08-04 00:10:00|2212.8|2212.5|2213|2212.7|2213.1|2212.8|2212.3|2212|117
1628036100000|2021-08-04 00:15:00|2212.9|2212.6|2214.5|2214.2|2214.6|2214.3|2212.9|2212.6|86
1628036400000|2021-08-04 00:20:00|2214.6|2214.3|2213.7|2213.4|2214.6|2214.3|2213.6|2213.3|86
1628036700000|2021-08-04 00:25:00|2213.8|2213.5|2214.8|2214.5|2215|2214.7|2213.6|2213.3|29
1628037000000|2021-08-04 00:30:00|2214.7|2214.4|2214.1|2213.8|2214.9|2214.6|2213.8|2213.5|40
1628037300000|2021-08-04 00:35:00|2214.2|2213.9|2215.2|2214.9|2215.3|2215|2214.1|2213.8|85
1628037600000|2021-08-04 00:40:00|2215.1|2214.8|2215.1|2214.8|2215.4|2215.1|2214.6|2214.3|23
1628037900000|2021-08-04 00:45:00|2215|2214.7|2214.7|2214.4|2215.1|2214.8|2214.1|2213.8|19
1628038200000|2021-08-04 00:50:00|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2214.4|2214.1|9
1628038500000|2021-08-04 00:55:00|2214.7|2214.4|2215.1|2214.8|2215.1|2214.8|2214.4|2214.1|26
1628038800000|2021-08-04 01:00:00|2215|2214.7|2214.8|2214.5|2215.2|2214.9|2214.6|2214.3|47
1628039100000|2021-08-04 01:05:00|2214.7|2214.4|2215.8|2215.5|2215.8|2215.5|2214.7|2214.4|38
1628039400000|2021-08-04 01:10:00|2216|2215.7|2216.6|2216.3|2216.6|2216.3|2215.6|2215.3|85
1628039700000|2021-08-04 01:15:00|2216.7|2216.4|2218.6|2218.3|2218.7|2218.4|2216.7|2216.4|178
1628040000000|2021-08-04 01:20:00|2218.7|2218.4|2218.7|2218.4|2219|2218.7|2218.3|2218|46
1628040300000|2021-08-04 01:25:00|2218.8|2218.5|2217.7|2217.4|2218.9|2218.6|2217.7|2217.4|43
1628040600000|2021-08-04 01:30:00|2217.6|2217.3|2217.3|2217|2217.8|2217.5|2216.9|2216.6|43
1628040900000|2021-08-04 01:35:00|2217.2|2216.9|2217.1|2216.8|2217.6|2217.3|2216.2|2215.9|51
1628041200000|2021-08-04 01:40:00|2217.2|2216.9|2216|2215.7|2217.4|2217.1|2215.7|2215.4|32
1628041500000|2021-08-04 01:45:00|2215.9|2215.6|2218.2|2217.9|2218.3|2218|2215.9|2215.6|29
1628041800000|2021-08-04 01:50:00|2218.1|2217.8|2219.3|2219|2219.4|2219.1|2217.8|2217.5|56
1628042100000|2021-08-04 01:55:00|2219.4|2219.1|2218.9|2218.6|2219.6|2219.3|2218.3|2218|143
1628042400000|2021-08-04 02:00:00|2219.1|2218.8|2218.3|2218|2219.1|2218.8|2218.3|2218|49
1628042700000|2021-08-04 02:05:00|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2217.6|2217.3|119
1628043000000|2021-08-04 02:10:00|2218.1|2217.8|2217.2|2216.9|2218.3|2218|2216.8|2216.5|77
1628043300000|2021-08-04 02:15:00|2217.1|2216.8|2217.1|2216.8|2217.4|2217.1|2216.3|2216|33
1628043600000|2021-08-04 02:20:00|2217.2|2216.9|2217.1|2216.8|2217.6|2217.3|2216.9|2216.6|47
1628043900000|2021-08-04 02:25:00|2217.2|2216.9|2217.5|2217.2|2218.1|2217.8|2217.1|2216.8|21
1628044200000|2021-08-04 02:30:00|2217.6|2217.3|2217.5|2217.2|2217.8|2217.5|2217.1|2216.8|6
1628044500000|2021-08-04 02:35:00|2217.6|2217.3|2217.7|2217.4|2218|2217.7|2217.4|2217.1|19
1628044800000|2021-08-04 02:40:00|2217.8|2217.5|2216.9|2216.6|2217.8|2217.5|2216.7|2216.4|120
1628045100000|2021-08-04 02:45:00|2217|2216.7|2216.2|2215.9|2217.2|2216.9|2215.9|2215.6|112
1628045400000|2021-08-04 02:50:00|2216.1|2215.8|2216.5|2216.2|2216.7|2216.4|2215.9|2215.6|9
1628045700000|2021-08-04 02:55:00|2216.4|2216.1|2216.2|2215.9|2216.6|2216.3|2216.1|2215.8|15
1628046000000|2021-08-04 03:00:00|2216.3|2216|2216.3|2216|2216.6|2216.3|2216.1|2215.8|7
1628046300000|2021-08-04 03:05:00|2216.2|2215.9|2216.8|2216.5|2216.8|2216.5|2216.1|2215.8|9
1628046600000|2021-08-04 03:10:00|2216.9|2216.6|2217.2|2216.9|2217.4|2217.1|2216.9|2216.6|22
1628046900000|2021-08-04 03:15:00|2217.3|2217|2217.5|2217.2|2217.8|2217.5|2216.8|2216.5|33
1628047200000|2021-08-04 03:20:00|2217.6|2217.3|2218|2217.7|2218.1|2217.8|2217.3|2217|26
1628047500000|2021-08-04 03:25:00|2218.1|2217.8|2218.8|2218.5|2218.9|2218.6|2218.1|2217.8|33
1628047800000|2021-08-04 03:30:00|2218.9|2218.6|2218.3|2218|2218.9|2218.6|2218|2217.7|27
1628048100000|2021-08-04 03:35:00|2218.2|2217.9|2217.5|2217.2|2218.3|2218|2217.5|2217.2|13
1628048400000|2021-08-04 03:40:00|2217.3|2217|2217.3|2217|2217.5|2217.2|2217|2216.7|19
1628048700000|2021-08-04 03:45:00|2217.4|2217.1|2217.9|2217.6|2217.9|2217.6|2217.3|2217|9
1628049000000|2021-08-04 03:50:00|2217.8|2217.5|2216.9|2216.6|2217.8|2217.5|2216.9|2216.6|20
1628049300000|2021-08-04 03:55:00|2216.8|2216.5|2217|2216.7|2217.2|2216.9|2216.8|2216.5|19
1628049600000|2021-08-04 04:00:00|2216.9|2216.6|2217.1|2216.8|2217.3|2217|2216.8|2216.5|18
1628049900000|2021-08-04 04:05:00|2217|2216.7|2217.3|2217|2217.3|2217|2216.7|2216.4|13
1628050200000|2021-08-04 04:10:00|2217.2|2216.9|2217.3|2217|2217.5|2217.2|2217.1|2216.8|13
1628050500000|2021-08-04 04:15:00|2217.4|2217.1|2217.3|2217|2217.6|2217.3|2217.2|2216.9|11
1628050800000|2021-08-04 04:20:00|2217.4|2217.1|2216.6|2216.3|2217.5|2217.2|2216.6|2216.3|14
1628051100000|2021-08-04 04:25:00|2216.7|2216.4|2216.4|2216.1|2216.8|2216.5|2216.1|2215.8|25
1628051400000|2021-08-04 04:30:00|2216.3|2216|2216.6|2216.3|2216.8|2216.5|2216.3|2216|4
1628051700000|2021-08-04 04:35:00|2216.7|2216.4|2217.3|2217|2217.3|2217|2216.6|2216.3|2
1628052000000|2021-08-04 04:40:00|2217.2|2216.9|2216.9|2216.6|2217.4|2217.1|2216.8|2216.5|10
1628052300000|2021-08-04 04:45:00|2217|2216.7|2217.2|2216.9|2217.3|2217|2217|2216.7|2
1628052600000|2021-08-04 04:50:00|2217.1|2216.8|2217.6|2217.3|2217.7|2217.4|2217|2216.7|4
1628052900000|2021-08-04 04:55:00|2217.5|2217.2|2217.4|2217.1|2217.5|2217.2|2217.1|2216.8|14
1628053200000|2021-08-04 05:00:00|2217.2|2216.9|2217|2216.7|2217.3|2217|2216.6|2216.3|13
1628053500000|2021-08-04 05:05:00|2216.9|2216.6|2216.1|2215.8|2217|2216.7|2215.8|2215.5|13
1628053800000|2021-08-04 05:10:00|2216|2215.7|2216.7|2216.4|2216.7|2216.4|2215.6|2215.3|24
1628054100000|2021-08-04 05:15:00|2216.6|2216.3|2216.4|2216.1|2216.7|2216.4|2216.2|2215.9|9
1628054400000|2021-08-04 05:20:00|2216.3|2216|2216.6|2216.3|2216.6|2216.3|2215.8|2215.5|11
1628054700000|2021-08-04 05:25:00|2216.5|2216.2|2216.8|2216.5|2217|2216.7|2216.5|2216.2|13
1628055000000|2021-08-04 05:30:00|2216.7|2216.4|2217.2|2216.9|2217.3|2217|2216.7|2216.4|8
1628055300000|2021-08-04 05:35:00|2217.1|2216.8|2216.9|2216.6|2217.2|2216.9|2216.7|2216.4|3
1628055600000|2021-08-04 05:40:00|2216.6|2216.3|2216.1|2215.8|2217.4|2217.1|2215.8|2215.5|26
1628055900000|2021-08-04 05:45:00|2216|2215.7|2216.6|2216.3|2217.1|2216.8|2215.9|2215.6|14
1628056200000|2021-08-04 05:50:00|2216.5|2216.2|2216.9|2216.6|2216.9|2216.6|2216|2215.7|5
1628056500000|2021-08-04 05:55:00|2217|2216.7|2217.5|2217.2|2217.6|2217.3|2216.9|2216.6|16
1628056800000|2021-08-04 06:00:00|2217.3|2217|2217.6|2217.3|2217.7|2217.4|2216.2|2215.9|30
1628057100000|2021-08-04 06:05:00|2217.5|2217.2|2218|2217.7|2218.3|2218|2217.5|2217.2|43
1628057400000|2021-08-04 06:10:00|2218.1|2217.8|2218.9|2218.6|2219.5|2219.2|2217.9|2217.6|31
1628057700000|2021-08-04 06:15:00|2218.8|2218.5|2219.1|2218.8|2219.4|2219.1|2218|2217.7|23
1628058000000|2021-08-04 06:20:00|2219|2218.7|2219.9|2219.6|2220.2|2219.9|2219|2218.7|120
1628058300000|2021-08-04 06:25:00|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.3|2219|34
1628058600000|2021-08-04 06:30:00|2219.7|2219.4|2220.3|2220|2220.4|2220.1|2219.5|2219.2|33
1628058900000|2021-08-04 06:35:00|2220.2|2219.9|2220.7|2220.4|2220.8|2220.5|2219.8|2219.5|49
1628059200000|2021-08-04 06:40:00|2220.6|2220.3|2220.4|2220.1|2220.6|2220.3|2220.1|2219.8|17
1628059500000|2021-08-04 06:45:00|2220.5|2220.2|2221|2220.7|2221.1|2220.8|2220.5|2220.2|14
1628059800000|2021-08-04 06:50:00|2221.1|2220.8|2220.9|2220.6|2221.3|2221|2220.8|2220.5|51
1628060100000|2021-08-04 06:55:00|2221|2220.7|2220.2|2219.9|2221|2220.7|2220.1|2219.8|65
1628060400000|2021-08-04 07:00:00|2220.1|2219.8|2219.7|2219.4|2220.8|2220.5|2218.9|2218.6|122
1628060700000|2021-08-04 07:05:00|2219.6|2219.3|2219.4|2219.1|2220.7|2220.4|2219.4|2219.1|49
1628061000000|2021-08-04 07:10:00|2219.5|2219.2|2220|2219.7|2220|2219.7|2219.3|2219|59
1628061300000|2021-08-04 07:15:00|2220.1|2219.8|2220.3|2220|2220.3|2220|2219.3|2219|57
1628061600000|2021-08-04 07:20:00|2220.2|2219.9|2222|2221.7|2222.1|2221.8|2220.1|2219.8|67
1628061900000|2021-08-04 07:25:00|2221.9|2221.6|2220|2219.7|2222.2|2221.9|2219.4|2219.1|47
1628062200000|2021-08-04 07:30:00|2219.9|2219.6|2221|2220.7|2221.1|2220.8|2219.6|2219.3|65
1628062500000|2021-08-04 07:35:00|2220.9|2220.6|2220.8|2220.5|2221.4|2221.1|2220.4|2220.1|60
1628062800000|2021-08-04 07:40:00|2220.7|2220.4|2220.4|2220.1|2221|2220.7|2220.4|2220.1|11
1628063100000|2021-08-04 07:45:00|2220.5|2220.2|2219.9|2219.6|2220.6|2220.3|2219.7|2219.4|15
1628063400000|2021-08-04 07:50:00|2219.8|2219.5|2218.9|2218.6|2220|2219.7|2218.9|2218.6|121
1628063700000|2021-08-04 07:55:00|2218.8|2218.5|2217.4|2217.1|2219.7|2219.4|2217.1|2216.8|59
1628064000000|2021-08-04 08:00:00|2217.3|2217|2217.4|2217.1|2219|2218.7|2216.7|2216.4|91
1628064300000|2021-08-04 08:05:00|2217.1|2216.8|2217.2|2216.9|2217.6|2217.3|2216.4|2216.1|56
1628064600000|2021-08-04 08:10:00|2217.3|2217|2219|2218.7|2219.2|2218.9|2217.2|2216.9|38
1628064900000|2021-08-04 08:15:00|2219.1|2218.8|2218.5|2218.2|2219.8|2219.5|2218.2|2217.9|43
1628065200000|2021-08-04 08:20:00|2218.6|2218.3|2219.3|2219|2219.3|2219|2217.8|2217.5|47
1628065500000|2021-08-04 08:25:00|2219.4|2219.1|2219.4|2219.1|2219.5|2219.2|2218.3|2218|58
1628065800000|2021-08-04 08:30:00|2219.5|2219.2|2218.6|2218.3|2219.8|2219.5|2218.6|2218.3|54
1628066100000|2021-08-04 08:35:00|2218.5|2218.2|2218.7|2218.4|2219.4|2219.1|2218.2|2217.9|59
1628066400000|2021-08-04 08:40:00|2218.8|2218.5|2218.8|2218.5|2218.9|2218.6|2218.3|2218|37
1628066700000|2021-08-04 08:45:00|2218.7|2218.4|2218.5|2218.2|2218.9|2218.6|2218.3|2218|46
1628067000000|2021-08-04 08:50:00|2218.4|2218.1|2218.5|2218.2|2219.1|2218.8|2218.3|2218|62
1628067300000|2021-08-04 08:55:00|2218.6|2218.3|2218.3|2218|2219.1|2218.8|2218.3|2218|30
1628067600000|2021-08-04 09:00:00|2218.4|2218.1|2219.4|2219.1|2219.4|2219.1|2218.3|2218|27
1628067900000|2021-08-04 09:05:00|2219.3|2219|2219.1|2218.8|2219.4|2219.1|2218.6|2218.3|17
1628068200000|2021-08-04 09:10:00|2219|2218.7|2218.9|2218.6|2219.1|2218.8|2218.7|2218.4|13
1628068500000|2021-08-04 09:15:00|2219|2218.7|2219.1|2218.8|2219.2|2218.9|2218.3|2218|43
1628068800000|2021-08-04 09:20:00|2219|2218.7|2218.3|2218|2219.1|2218.8|2218.3|2218|18
1628069100000|2021-08-04 09:25:00|2218.4|2218.1|2218.8|2218.5|2218.8|2218.5|2218.1|2217.8|70
1628069400000|2021-08-04 09:30:00|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.5|2218.2|28
1628069700000|2021-08-04 09:35:00|2218.9|2218.6|2219.3|2219|2219.7|2219.4|2218.8|2218.5|29
1628070000000|2021-08-04 09:40:00|2219.2|2218.9|2219.2|2218.9|2219.4|2219.1|2219|2218.7|12
1628070300000|2021-08-04 09:45:00|2219.1|2218.8|2219.8|2219.5|2219.9|2219.6|2219|2218.7|21
1628070600000|2021-08-04 09:50:00|2220.1|2219.8|2220.1|2219.8|2220.4|2220.1|2219.8|2219.5|34
1628070900000|2021-08-04 09:55:00|2220.2|2219.9|2219|2218.7|2220.2|2219.9|2218.9|2218.6|17
1628071200000|2021-08-04 10:00:00|2219.1|2218.8|2218.8|2218.5|2219.4|2219.1|2218.6|2218.3|8
1628071500000|2021-08-04 10:05:00|2218.7|2218.4|2219|2218.7|2219.1|2218.8|2218.2|2217.9|5
1628071800000|2021-08-04 10:10:00|2219.1|2218.8|2218.7|2218.4|2219.2|2218.9|2218.4|2218.1|19
1628072100000|2021-08-04 10:15:00|2218.6|2218.3|2218.7|2218.4|2219|2218.7|2218.5|2218.2|11
1628072400000|2021-08-04 10:20:00|2218.8|2218.5|2218.9|2218.6|2219.1|2218.8|2218.6|2218.3|55
1628072700000|2021-08-04 10:25:00|2218.8|2218.5|2219.5|2219.2|2219.9|2219.6|2218.8|2218.5|39
1628073000000|2021-08-04 10:30:00|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2219.4|2219.1|17
1628073300000|2021-08-04 10:35:00|2219.8|2219.5|2220.3|2220|2220.7|2220.4|2219.7|2219.4|81
1628073600000|2021-08-04 10:40:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2219.9|2219.6|9
1628073900000|2021-08-04 10:45:00|2220.2|2219.9|2220.8|2220.5|2220.9|2220.6|2219.9|2219.6|18
1628074200000|2021-08-04 10:50:00|2220.9|2220.6|2220.7|2220.4|2221.2|2220.9|2220.6|2220.3|132
1628074500000|2021-08-04 10:55:00|2220.6|2220.3|2219.4|2219.1|2220.8|2220.5|2219.1|2218.8|45
1628074800000|2021-08-04 11:00:00|2219.5|2219.2|2218.2|2217.9|2219.6|2219.3|2217.2|2216.9|102
1628075100000|2021-08-04 11:05:00|2218.1|2217.8|2216.3|2216|2218.1|2217.8|2215|2214.7|304
1628075400000|2021-08-04 11:10:00|2216.4|2216.1|2217.2|2216.9|2217.2|2216.9|2215.8|2215.5|128
1628075700000|2021-08-04 11:15:00|2217.1|2216.8|2216.8|2216.5|2217.2|2216.9|2216.2|2215.9|72
1628076000000|2021-08-04 11:20:00|2216.7|2216.4|2216.7|2216.4|2217.6|2217.3|2216.6|2216.3|46
1628076300000|2021-08-04 11:25:00|2216.8|2216.5|2216.3|2216|2216.9|2216.6|2215.7|2215.4|45
1628076600000|2021-08-04 11:30:00|2216.1|2215.8|2213.8|2213.5|2216.3|2216|2213.4|2213.1|373
1628076900000|2021-08-04 11:35:00|2213.9|2213.6|2213.8|2213.5|2215|2214.7|2213.6|2213.3|99
1628077200000|2021-08-04 11:40:00|2213.9|2213.6|2213.4|2213.1|2214.1|2213.8|2213.1|2212.8|106
1628077500000|2021-08-04 11:45:00|2213.3|2213|2212.3|2212|2213.5|2213.2|2211.7|2211.4|329
1628077800000|2021-08-04 11:50:00|2212.4|2212.1|2213.8|2213.5|2213.8|2213.5|2212.3|2212|89
1628078100000|2021-08-04 11:55:00|2213.7|2213.4|2211|2210.7|2214|2213.7|2210.7|2210.4|353
1628078400000|2021-08-04 12:00:00|2210.9|2210.6|2211.1|2210.8|2212.5|2212.2|2209.8|2209.5|356
1628078700000|2021-08-04 12:05:00|2211.2|2210.9|2211|2210.7|2212.4|2212.1|2210.8|2210.5|284
1628079000000|2021-08-04 12:10:00|2210.8|2210.5|2211.6|2211.3|2211.6|2211.3|2210.7|2210.4|195
1628079300000|2021-08-04 12:15:00|2211.4|2211.1|2205.2|2204.9|2211.7|2211.4|2203.3|2203|1810
1628079600000|2021-08-04 12:20:00|2205.3|2205|2204.1|2203.8|2206.7|2206.4|2203.7|2203.4|966
1628079900000|2021-08-04 12:25:00|2204.2|2203.9|2202.1|2201.8|2204.4|2204.1|2200.8|2200.5|781
1628080200000|2021-08-04 12:30:00|2202|2201.7|2206.6|2206.3|2206.6|2206.3|2201.9|2201.6|744
1628080500000|2021-08-04 12:35:00|2206.5|2206.2|2205.7|2205.4|2206.9|2206.6|2204.1|2203.8|419
1628080800000|2021-08-04 12:40:00|2205.8|2205.5|2204.9|2204.6|2207.3|2207|2204.2|2203.9|340
1628081100000|2021-08-04 12:45:00|2204.8|2204.5|2200.8|2200.5|2205.4|2205.1|2199.9|2199.6|594
1628081400000|2021-08-04 12:50:00|2200.7|2200.4|2199.4|2199.1|2201.6|2201.3|2199.4|2199.1|558
1628081700000|2021-08-04 12:55:00|2199.5|2199.2|2203.2|2202.9|2203.5|2203.2|2199.1|2198.8|741
1628082000000|2021-08-04 13:00:00|2203.1|2202.8|2200.5|2200.2|2203.1|2202.8|2199.7|2199.4|827
1628082300000|2021-08-04 13:05:00|2200.6|2200.3|2203.4|2203.1|2203.6|2203.3|2200.5|2200.2|530
1628082600000|2021-08-04 13:10:00|2203.3|2203|2203.6|2203.3|2204.7|2204.4|2202.8|2202.5|554
1628082900000|2021-08-04 13:15:00|2203.5|2203.2|2204.5|2204.2|2204.6|2204.3|2201.8|2201.5|531
1628083200000|2021-08-04 13:20:00|2204.6|2204.3|2204.3|2204|2205.3|2205|2203.5|2203.2|599
1628083500000|2021-08-04 13:25:00|2204.1|2203.8|2205.4|2205.1|2206.6|2206.3|2203.8|2203.5|699
1628083800000|2021-08-04 13:30:00|2205.2|2204.9|2210|2209.7|2211.5|2211.2|2200.2|2199.9|8467
1628084100000|2021-08-04 13:35:00|2209.8|2209.5|2212|2211.7|2215.6|2215.3|2206.9|2206.6|6020
1628084400000|2021-08-04 13:40:00|2211.8|2211.5|2206.8|2206.5|2212.1|2211.8|2204.5|2204.2|3845
1628084700000|2021-08-04 13:45:00|2206.7|2206.4|2212.6|2212.3|2213.1|2212.8|2203.8|2203.5|3553
1628085000000|2021-08-04 13:50:00|2212.5|2212.2|2206.9|2206.6|2215.8|2215.5|2205.6|2205.3|3970
1628085300000|2021-08-04 13:55:00|2206.5|2206.2|2206.3|2206|2207.1|2206.8|2202.5|2202.2|2529
1628085600000|2021-08-04 14:00:00|2206.4|2206.1|2216.8|2216.5|2217.7|2217.4|2205.9|2205.6|5220
1628085900000|2021-08-04 14:05:00|2216.9|2216.6|2219.8|2219.5|2219.8|2219.5|2213.3|2213|2953
1628086200000|2021-08-04 14:10:00|2219.7|2219.4|2225.8|2225.5|2226.6|2226.3|2219.7|2219.4|3965
1628086500000|2021-08-04 14:15:00|2225.6|2225.3|2223|2222.7|2226.1|2225.8|2221.8|2221.5|3454
1628086800000|2021-08-04 14:20:00|2222.8|2222.5|2218.7|2218.4|2224.6|2224.3|2218.4|2218.1|2693
1628087100000|2021-08-04 14:25:00|2218.6|2218.3|2218.8|2218.5|2223|2222.7|2217.8|2217.5|2323
1628087400000|2021-08-04 14:30:00|2218.6|2218.3|2209.4|2209.1|2218.6|2218.3|2206.2|2205.9|5031
1628087700000|2021-08-04 14:35:00|2209.5|2209.2|2213.4|2213.1|2213.4|2213.1|2207.8|2207.5|2386
1628088000000|2021-08-04 14:40:00|2213.3|2213|2216.3|2216|2216.3|2216|2210.2|2209.9|2111
1628088300000|2021-08-04 14:45:00|2216.2|2215.9|2214.2|2213.9|2218.8|2218.5|2212.8|2212.5|1660
1628088600000|2021-08-04 14:50:00|2214.5|2214.2|2211.8|2211.5|2215.6|2215.3|2210.5|2210.2|1846
1628088900000|2021-08-04 14:55:00|2211.9|2211.6|2214.7|2214.4|2214.7|2214.4|2210.2|2209.9|1331
1628089200000|2021-08-04 15:00:00|2214.6|2214.3|2217.2|2216.9|2217.2|2216.9|2210.8|2210.5|1392
1628089500000|2021-08-04 15:05:00|2217|2216.7|2221.9|2221.6|2222.2|2221.9|2216.5|2216.2|1866
1628089800000|2021-08-04 15:10:00|2221.7|2221.4|2220.9|2220.6|2222.7|2222.4|2220.1|2219.8|1091
1628090100000|2021-08-04 15:15:00|2221|2220.7|2218.4|2218.1|2222.3|2222|2217.5|2217.2|975
1628090400000|2021-08-04 15:20:00|2218|2217.7|2216.3|2216|2218.4|2218.1|2215.8|2215.5|1183
1628090700000|2021-08-04 15:25:00|2216.4|2216.1|2215.9|2215.6|2217.5|2217.2|2213.8|2213.5|1021
1628091000000|2021-08-04 15:30:00|2216|2215.7|2212.2|2211.9|2216.8|2216.5|2211.6|2211.3|1343
1628091300000|2021-08-04 15:35:00|2212.3|2212|2207.5|2207.2|2212.7|2212.4|2205.5|2205.2|2271
1628091600000|2021-08-04 15:40:00|2207.7|2207.4|2204.9|2204.6|2207.8|2207.5|2202.1|2201.8|2101
1628091900000|2021-08-04 15:45:00|2205|2204.7|2206.1|2205.8|2206.4|2206.1|2202.8|2202.5|1307
1628092200000|2021-08-04 15:50:00|2206|2205.7|2202.8|2202.5|2206|2205.7|2202.4|2202.1|1265
1628092500000|2021-08-04 15:55:00|2202.9|2202.6|2200.4|2200.1|2204.4|2204.1|2199|2198.7|1738
1628092800000|2021-08-04 16:00:00|2200.3|2200|2201.1|2200.8|2201.6|2201.3|2199.3|2199|1501
1628093100000|2021-08-04 16:05:00|2200.9|2200.6|2202|2201.7|2202.6|2202.3|2199.9|2199.6|833
1628093400000|2021-08-04 16:10:00|2202.1|2201.8|2201.2|2200.9|2202.2|2201.9|2200.4|2200.1|1019
1628093700000|2021-08-04 16:15:00|2201.1|2200.8|2201.4|2201.1|2203.7|2203.4|2200.1|2199.8|1537
1628094000000|2021-08-04 16:20:00|2201.3|2201|2203|2202.7|2203.5|2203.2|2201.2|2200.9|968
1628094300000|2021-08-04 16:25:00|2202.9|2202.6|2202|2201.7|2203.2|2202.9|2199.9|2199.6|1100
1628094600000|2021-08-04 16:30:00|2202.1|2201.8|2202|2201.7|2203|2202.7|2200.8|2200.5|700
1628094900000|2021-08-04 16:35:00|2201.7|2201.4|2202.1|2201.8|2202.6|2202.3|2201.1|2200.8|662
1628095200000|2021-08-04 16:40:00|2202|2201.7|2198.1|2197.8|2202.4|2202.1|2194.8|2194.5|3769
1628095500000|2021-08-04 16:45:00|2198.2|2197.9|2199.5|2199.2|2199.7|2199.4|2196.4|2196.1|840
1628095800000|2021-08-04 16:50:00|2199.6|2199.3|2198.4|2198.1|2200.8|2200.5|2197.9|2197.6|674
1628096100000|2021-08-04 16:55:00|2198.5|2198.2|2198.8|2198.5|2199.1|2198.8|2197.2|2196.9|673
1628096400000|2021-08-04 17:00:00|2198.7|2198.4|2197.4|2197.1|2200.3|2200|2197.4|2197.1|866
1628096700000|2021-08-04 17:05:00|2197.1|2196.8|2199.8|2199.5|2201.7|2201.4|2196.8|2196.5|1083
1628097000000|2021-08-04 17:10:00|2200|2199.7|2199.5|2199.2|2201.6|2201.3|2199.5|2199.2|639
1628097300000|2021-08-04 17:15:00|2199.2|2198.9|2200.8|2200.5|2201.6|2201.3|2198.2|2197.9|768
1628097600000|2021-08-04 17:20:00|2200.7|2200.4|2200.8|2200.5|2201.7|2201.4|2199.9|2199.6|700
1628097900000|2021-08-04 17:25:00|2200.7|2200.4|2199.4|2199.1|2201.6|2201.3|2199.2|2198.9|689
1628098200000|2021-08-04 17:30:00|2199.2|2198.9|2201.3|2201|2201.6|2201.3|2198.8|2198.5|757
1628098500000|2021-08-04 17:35:00|2201.4|2201.1|2197.7|2197.4|2201.8|2201.5|2197.3|2197|664
1628098800000|2021-08-04 17:40:00|2197.6|2197.3|2197.5|2197.2|2198.7|2198.4|2197.1|2196.8|515
1628099100000|2021-08-04 17:45:00|2197.3|2197|2199.2|2198.9|2199.7|2199.4|2196.7|2196.4|674
1628099400000|2021-08-04 17:50:00|2199.1|2198.8|2199.3|2199|2199.8|2199.5|2197.5|2197.2|599
1628099700000|2021-08-04 17:55:00|2199.2|2198.9|2202.2|2201.9|2202.8|2202.5|2199.1|2198.8|791
1628100000000|2021-08-04 18:00:00|2202.1|2201.8|2201.6|2201.3|2204.1|2203.8|2201|2200.7|1097
1628100300000|2021-08-04 18:05:00|2201.5|2201.2|2202.5|2202.2|2202.6|2202.3|2200.2|2199.9|499
1628100600000|2021-08-04 18:10:00|2202.4|2202.1|2202.6|2202.3|2203.2|2202.9|2201.8|2201.5|625
1628100900000|2021-08-04 18:15:00|2202.7|2202.4|2201.6|2201.3|2204|2203.7|2201.4|2201.1|988
1628101200000|2021-08-04 18:20:00|2201.7|2201.4|2200.4|2200.1|2201.7|2201.4|2200.1|2199.8|661
1628101500000|2021-08-04 18:25:00|2200.3|2200|2198.2|2197.9|2200.5|2200.2|2197.3|2197|846
1628101800000|2021-08-04 18:30:00|2198.1|2197.8|2197.5|2197.2|2198.3|2198|2197|2196.7|594
1628102100000|2021-08-04 18:35:00|2197.6|2197.3|2197|2196.7|2198.7|2198.4|2196.6|2196.3|656
1628102400000|2021-08-04 18:40:00|2197.1|2196.8|2196|2195.7|2197.4|2197.1|2195.5|2195.2|852
1628102700000|2021-08-04 18:45:00|2195.9|2195.6|2195.9|2195.6|2196.8|2196.5|2193.1|2192.8|1345
1628103000000|2021-08-04 18:50:00|2196|2195.7|2197.6|2197.3|2197.6|2197.3|2195.4|2195.1|1043
1628103300000|2021-08-04 18:55:00|2197.5|2197.2|2198.4|2198.1|2198.9|2198.6|2195.9|2195.6|894
1628103600000|2021-08-04 19:00:00|2198.5|2198.2|2197.8|2197.5|2198.7|2198.4|2196.8|2196.5|610
1628103900000|2021-08-04 19:05:00|2197.7|2197.4|2196.8|2196.5|2198.5|2198.2|2196.7|2196.4|431
1628104200000|2021-08-04 19:10:00|2196.9|2196.6|2196|2195.7|2197.7|2197.4|2195.8|2195.5|983
1628104500000|2021-08-04 19:15:00|2196.1|2195.8|2195.3|2195|2196.5|2196.2|2194.3|2194|819
1628104800000|2021-08-04 19:20:00|2195.2|2194.9|2195.5|2195.2|2196.1|2195.8|2195|2194.7|441
1628105100000|2021-08-04 19:25:00|2195.3|2195|2197.4|2197.1|2197.6|2197.3|2195.1|2194.8|702
1628105400000|2021-08-04 19:30:00|2197.5|2197.2|2198.4|2198.1|2198.5|2198.2|2196.1|2195.8|652
1628105700000|2021-08-04 19:35:00|2198.5|2198.2|2196.2|2195.9|2198.9|2198.6|2196|2195.7|661
1628106000000|2021-08-04 19:40:00|2196.3|2196|2199|2198.7|2199|2198.7|2196.1|2195.8|846
1628106300000|2021-08-04 19:45:00|2199.1|2198.8|2198.4|2198.1|2199.3|2199|2197.5|2197.2|743
1628106600000|2021-08-04 19:50:00|2198.3|2198|2196.6|2196.3|2200|2199.7|2195.8|2195.5|1603
1628106900000|2021-08-04 19:55:00|2196.4|2196.1|2195|2194.7|2197.1|2196.8|2194.1|2193.8|6600
1628107200000|2021-08-04 20:00:00|2194.9|2194.6|2193|2192.7|2196.4|2196.1|2192.2|2191.9|3027
1628107500000|2021-08-04 20:05:00|2192.9|2192.6|2193.2|2192.9|2193.7|2193.4|2192.5|2192.2|903
1628107800000|2021-08-04 20:10:00|2193.1|2192.8|2194.7|2194.4|2195.6|2195.3|2193|2192.7|771
1628108100000|2021-08-04 20:15:00|2194.8|2194.5|2193.7|2193.4|2194.8|2194.5|2193.5|2193.2|179
1628108400000|2021-08-04 20:20:00|2193.8|2193.5|2192.7|2192.4|2193.8|2193.5|2192.7|2192.4|154
1628108700000|2021-08-04 20:25:00|2192.6|2192.3|2192.7|2192.4|2193.2|2192.9|2192.5|2192.2|155
1628109000000|2021-08-04 20:30:00|2192.8|2192.5|2192.6|2192.3|2193.2|2192.9|2192.4|2192.1|110
1628109300000|2021-08-04 20:35:00|2192.7|2192.4|2192.9|2192.6|2193.2|2192.9|2192.6|2192.3|70
1628109600000|2021-08-04 20:40:00|2193|2192.7|2193.5|2193.2|2193.6|2193.3|2192.9|2192.6|101
1628109900000|2021-08-04 20:45:00|2193.4|2193.1|2193.5|2193.2|2193.5|2193.2|2193|2192.7|203
1628110200000|2021-08-04 20:50:00|2193.6|2193.3|2194.1|2193.8|2194.1|2193.8|2193.2|2192.9|98
1628110500000|2021-08-04 20:55:00|2194.2|2193.9|2194.9|2194.1|2194.9|2194.4|2193.9|2193.6|163
1628110800000|2021-08-04 21:00:00|2194.8|2194|2194.7|2193.9|2194.9|2194.1|2194.5|2193.7|0
1628111100000|2021-08-04 21:05:00|2195.2|2194.4|2195.2|2194.4|2195.3|2194.5|2195.1|2194.3|0
1628111400000|2021-08-04 21:10:00|2195.1|2194.3|2195.2|2194.4|2195.2|2194.4|2195.1|2194.3|0
1628111700000|2021-08-04 21:15:00|2195.1|2194.3|2195.1|2194.3|2195.2|2194.4|2195|2194.2|0
1628112000000|2021-08-04 21:20:00|2195|2194.2|2194.9|2194.1|2195.1|2194.3|2194.9|2194.1|0
1628112300000|2021-08-04 21:25:00|2194.8|2194|2194.8|2194|2195|2194.2|2194.8|2194|0
1628112600000|2021-08-04 21:30:00|2194.9|2194.1|2194.7|2193.9|2195|2194.2|2194.7|2193.9|0
1628112900000|2021-08-04 21:35:00|2194.6|2193.8|2194.7|2193.9|2194.7|2193.9|2194.6|2193.8|0
1628113200000|2021-08-04 21:40:00|2194.8|2194|2194.7|2193.9|2194.9|2194.1|2194.7|2193.9|0
1628113500000|2021-08-04 21:45:00|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1628113800000|2021-08-04 21:50:00|2194.9|2194.1|2195|2194.2|2195|2194.2|2194.9|2194.1|0
1628114100000|2021-08-04 21:55:00|2195.1|2194.3|2195.4|2194.6|2195.4|2194.6|2195.1|2194.3|0
1628114400000|2021-08-04 22:00:00|2195.5|2194.7|2195.1|2194.8|2195.6|2194.9|2193.7|2193.4|84
1628114700000|2021-08-04 22:05:00|2195|2194.7|2195.3|2195|2195.7|2195.4|2195|2194.7|138
1628115000000|2021-08-04 22:10:00|2195.4|2195.1|2195.5|2195.2|2195.8|2195.5|2195.3|2195|44
1628115300000|2021-08-04 22:15:00|2195.6|2195.3|2196|2195.7|2196|2195.7|2195.5|2195.2|61
1628115600000|2021-08-04 22:20:00|2195.9|2195.6|2195.8|2195.5|2196|2195.7|2195.6|2195.3|25
1628115900000|2021-08-04 22:25:00|2195.7|2195.4|2196.7|2196.4|2196.7|2196.4|2195.6|2195.3|79
1628116200000|2021-08-04 22:30:00|2196.8|2196.5|2197.1|2196.8|2197.4|2197.1|2196.7|2196.4|97
1628116500000|2021-08-04 22:35:00|2197.2|2196.9|2196.9|2196.6|2197.3|2197|2196.4|2196.1|51
1628116800000|2021-08-04 22:40:00|2196.8|2196.5|2197.2|2196.9|2197.2|2196.9|2196.8|2196.5|26
1628117100000|2021-08-04 22:45:00|2197.1|2196.8|2197|2196.7|2197.4|2197.1|2196.6|2196.3|49
1628117400000|2021-08-04 22:50:00|2196.9|2196.6|2197.4|2197.1|2197.5|2197.2|2196.9|2196.6|85
1628117700000|2021-08-04 22:55:00|2197.3|2197|2197.2|2196.9|2197.6|2197.3|2197.2|2196.9|41
1628118000000|2021-08-04 23:00:00|2197.3|2197|2196.3|2196|2197.4|2197.1|2196.2|2195.9|75
1628118300000|2021-08-04 23:05:00|2196.4|2196.1|2196.5|2196.2|2196.8|2196.5|2196.3|2196|23
1628118600000|2021-08-04 23:10:00|2196.4|2196.1|2196.1|2195.8|2196.5|2196.2|2196|2195.7|34
1628118900000|2021-08-04 23:15:00|2196|2195.7|2196|2195.7|2196.4|2196.1|2195.9|2195.6|24
1628119200000|2021-08-04 23:20:00|2195.9|2195.6|2195.9|2195.6|2196.2|2195.9|2195.6|2195.3|17
1628119500000|2021-08-04 23:25:00|2196|2195.7|2195.8|2195.5|2196|2195.7|2195.6|2195.3|17
1628119800000|2021-08-04 23:30:00|2195.7|2195.4|2196.1|2195.8|2196.2|2195.9|2195.7|2195.4|19
1628120100000|2021-08-04 23:35:00|2196|2195.7|2195.6|2195.3|2196.1|2195.8|2194.8|2194.5|91
1628120400000|2021-08-04 23:40:00|2195.7|2195.4|2195.7|2195.4|2195.9|2195.6|2195.4|2195.1|34
1628120700000|2021-08-04 23:45:00|2195.8|2195.5|2196.5|2196.2|2196.7|2196.4|2195.8|2195.5|44
1628121000000|2021-08-04 23:50:00|2196.4|2196.1|2195.7|2195.4|2196.5|2196.2|2195.7|2195.4|26
1628121300000|2021-08-04 23:55:00|2195.8|2195.5|2197|2196.7|2197.2|2196.9|2195.7|2195.4|160
1628121600000|2021-08-05 00:00:00|2196.9|2196.6|2199|2198.7|2200.3|2200|2196.8|2196.5|282
1628121900000|2021-08-05 00:05:00|2199.1|2198.8|2200.3|2200|2200.6|2200.3|2198.7|2198.4|103
1628122200000|2021-08-05 00:10:00|2200.2|2199.9|2200.3|2200|2200.7|2200.4|2199.7|2199.4|76
1628122500000|2021-08-05 00:15:00|2200.4|2200.1|2203.2|2202.9|2203.6|2203.3|2200.1|2199.8|427
1628122800000|2021-08-05 00:20:00|2203.3|2203|2203.3|2203|2203.5|2203.2|2202.9|2202.6|69
1628123100000|2021-08-05 00:25:00|2203.4|2203.1|2203|2202.7|2204|2203.7|2202.9|2202.6|70
1628123400000|2021-08-05 00:30:00|2203.1|2202.8|2202.7|2202.4|2203.7|2203.4|2202.6|2202.3|141
1628123700000|2021-08-05 00:35:00|2202.8|2202.5|2203.9|2203.6|2204.6|2204.3|2202.8|2202.5|247
1628124000000|2021-08-05 00:40:00|2204|2203.7|2203|2202.7|2204|2203.7|2203|2202.7|23
1628124300000|2021-08-05 00:45:00|2203.1|2202.8|2202.7|2202.4|2203.3|2203|2202.5|2202.2|33
1628124600000|2021-08-05 00:50:00|2202.6|2202.3|2202.5|2202.2|2202.9|2202.6|2202.3|2202|31
1628124900000|2021-08-05 00:55:00|2202.4|2202.1|2203.4|2203.1|2203.5|2203.2|2202.4|2202.1|29
1628125200000|2021-08-05 01:00:00|2203.3|2203|2203|2202.7|2204.3|2204|2202.8|2202.5|122
1628125500000|2021-08-05 01:05:00|2202.9|2202.6|2202.4|2202.1|2203.1|2202.8|2202|2201.7|47
1628125800000|2021-08-05 01:10:00|2202.3|2202|2202.1|2201.8|2203|2202.7|2202|2201.7|123
1628126100000|2021-08-05 01:15:00|2202|2201.7|2202.3|2202|2202.7|2202.4|2201.5|2201.2|73
1628126400000|2021-08-05 01:20:00|2202.4|2202.1|2202.4|2202.1|2202.7|2202.4|2202|2201.7|19
1628126700000|2021-08-05 01:25:00|2202.5|2202.2|2203|2202.7|2203|2202.7|2202.4|2202.1|21
1628127000000|2021-08-05 01:30:00|2202.9|2202.6|2202.9|2202.6|2203.3|2203|2202.2|2201.9|20
1628127300000|2021-08-05 01:35:00|2203|2202.7|2201.8|2201.5|2203.6|2203.3|2201.5|2201.2|175
1628127600000|2021-08-05 01:40:00|2201.9|2201.6|2201.3|2201|2202.4|2202.1|2200.6|2200.3|256
1628127900000|2021-08-05 01:45:00|2201.4|2201.1|2201.7|2201.4|2201.7|2201.4|2200.9|2200.6|34
1628128200000|2021-08-05 01:50:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.1|2200.8|19
1628128500000|2021-08-05 01:55:00|2201.4|2201.1|2201.5|2201.2|2202.1|2201.8|2201.3|2201|8
1628128800000|2021-08-05 02:00:00|2201.6|2201.3|2202|2201.7|2202.1|2201.8|2201.2|2200.9|18
1628129100000|2021-08-05 02:05:00|2201.9|2201.6|2201.5|2201.2|2202|2201.7|2201.2|2200.9|17
1628129400000|2021-08-05 02:10:00|2201.4|2201.1|2201.6|2201.3|2202.1|2201.8|2201.4|2201.1|19
1628129700000|2021-08-05 02:15:00|2201.8|2201.5|2202.1|2201.8|2202.2|2201.9|2201.6|2201.3|15
1628130000000|2021-08-05 02:20:00|2202|2201.7|2203|2202.7|2203|2202.7|2201.9|2201.6|13
1628130300000|2021-08-05 02:25:00|2203.1|2202.8|2202.4|2202.1|2203.5|2203.2|2202.4|2202.1|28
1628130600000|2021-08-05 02:30:00|2202.5|2202.2|2202.8|2202.5|2203|2202.7|2202.3|2202|19
1628130900000|2021-08-05 02:35:00|2202.7|2202.4|2202|2201.7|2202.7|2202.4|2201.9|2201.6|13
1628131200000|2021-08-05 02:40:00|2201.9|2201.6|2201.7|2201.4|2202.1|2201.8|2201.5|2201.2|13
1628131500000|2021-08-05 02:45:00|2201.8|2201.5|2200.5|2200.2|2202.2|2201.9|2200.5|2200.2|38
1628131800000|2021-08-05 02:50:00|2200.4|2200.1|2199.6|2199.3|2200.5|2200.2|2199.3|2199|71
1628132100000|2021-08-05 02:55:00|2199.5|2199.2|2200.2|2199.9|2200.8|2200.5|2199.4|2199.1|53
1628132400000|2021-08-05 03:00:00|2200.3|2200|2201.3|2201|2201.5|2201.2|2200.3|2200|40
1628132700000|2021-08-05 03:05:00|2201.4|2201.1|2201.7|2201.4|2202|2201.7|2201.2|2200.9|17
1628133000000|2021-08-05 03:10:00|2201.6|2201.3|2202|2201.7|2202.2|2201.9|2201.3|2201|20
1628133300000|2021-08-05 03:15:00|2201.8|2201.5|2201.7|2201.4|2202.2|2201.9|2201.6|2201.3|17
1628133600000|2021-08-05 03:20:00|2201.8|2201.5|2201.9|2201.6|2202.2|2201.9|2201.7|2201.4|7
1628133900000|2021-08-05 03:25:00|2202|2201.7|2201.8|2201.5|2202.4|2202.1|2201.7|2201.4|14
1628134200000|2021-08-05 03:30:00|2201.7|2201.4|2201.7|2201.4|2202.2|2201.9|2201.7|2201.4|12
1628134500000|2021-08-05 03:35:00|2201.8|2201.5|2202.2|2201.9|2202.6|2202.3|2201.8|2201.5|11
1628134800000|2021-08-05 03:40:00|2202.3|2202|2202.2|2201.9|2202.4|2202.1|2202|2201.7|5
1628135100000|2021-08-05 03:45:00|2202.1|2201.8|2202.1|2201.8|2202.5|2202.2|2202|2201.7|13
1628135400000|2021-08-05 03:50:00|2202.2|2201.9|2201.8|2201.5|2202.2|2201.9|2201.7|2201.4|9
1628135700000|2021-08-05 03:55:00|2201.7|2201.4|2202|2201.7|2202.1|2201.8|2201.4|2201.1|7
1628136000000|2021-08-05 04:00:00|2201.9|2201.6|2201.8|2201.5|2202.1|2201.8|2201.7|2201.4|6
1628136300000|2021-08-05 04:05:00|2201.7|2201.4|2201.9|2201.6|2202|2201.7|2201.7|2201.4|6
1628136600000|2021-08-05 04:10:00|2201.8|2201.5|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|20
1628136900000|2021-08-05 04:15:00|2201.6|2201.3|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|6
1628137200000|2021-08-05 04:20:00|2201.5|2201.2|2201.6|2201.3|2201.7|2201.4|2201.4|2201.1|6
1628137500000|2021-08-05 04:25:00|2201.5|2201.2|2201.4|2201.1|2201.6|2201.3|2201.2|2200.9|7
1628137800000|2021-08-05 04:30:00|2201.3|2201|2201.4|2201.1|2201.6|2201.3|2201.3|2201|4
1628138100000|2021-08-05 04:35:00|2201.3|2201|2201.4|2201.1|2201.7|2201.4|2201.3|2201|7
1628138400000|2021-08-05 04:40:00|2201.3|2201|2201.2|2200.9|2201.4|2201.1|2201.1|2200.8|1
1628138700000|2021-08-05 04:45:00|2201.4|2201.1|2201.4|2201.1|2201.5|2201.2|2201.2|2200.9|5
1628139000000|2021-08-05 04:50:00|2201.3|2201|2200.9|2200.6|2201.4|2201.1|2200.9|2200.6|2
1628139300000|2021-08-05 04:55:00|2200.8|2200.5|2201.2|2200.9|2201.3|2201|2200.6|2200.3|48
1628139600000|2021-08-05 05:00:00|2201.3|2201|2202|2201.7|2202.1|2201.8|2201.1|2200.8|22
1628139900000|2021-08-05 05:05:00|2202.1|2201.8|2201.4|2201.1|2202.1|2201.8|2201.4|2201.1|49
1628140200000|2021-08-05 05:10:00|2201.5|2201.2|2201.2|2200.9|2201.9|2201.6|2201.2|2200.9|17
1628140500000|2021-08-05 05:15:00|2201.3|2201|2201|2200.7|2201.5|2201.2|2200.8|2200.5|16
1628140800000|2021-08-05 05:20:00|2201.1|2200.8|2200.6|2200.3|2201.2|2200.9|2200.5|2200.2|5
1628141100000|2021-08-05 05:25:00|2200.5|2200.2|2201|2200.7|2201.1|2200.8|2200.4|2200.1|17
1628141400000|2021-08-05 05:30:00|2200.9|2200.6|2200.3|2200|2201.1|2200.8|2199.8|2199.5|55
1628141700000|2021-08-05 05:35:00|2200.4|2200.1|2199.5|2199.2|2200.9|2200.6|2199.5|2199.2|18
1628142000000|2021-08-05 05:40:00|2199.4|2199.1|2199.7|2199.4|2200.4|2200.1|2199.4|2199.1|51
1628142300000|2021-08-05 05:45:00|2199.9|2199.6|2200.8|2200.5|2200.9|2200.6|2199.7|2199.4|56
1628142600000|2021-08-05 05:50:00|2200.7|2200.4|2200.9|2200.6|2201.5|2201.2|2200.7|2200.4|65
1628142900000|2021-08-05 05:55:00|2200.8|2200.5|2201|2200.7|2201.3|2201|2200.8|2200.5|18
1628143200000|2021-08-05 06:00:00|2200.9|2200.6|2200.4|2200.1|2200.9|2200.6|2200|2199.7|49
1628143500000|2021-08-05 06:05:00|2200.3|2200|2199.2|2198.9|2200.4|2200.1|2198.6|2198.3|86
1628143800000|2021-08-05 06:10:00|2199.1|2198.8|2199|2198.7|2199.4|2199.1|2198.8|2198.5|49
1628144100000|2021-08-05 06:15:00|2198.9|2198.6|2199.4|2199.1|2199.8|2199.5|2198.9|2198.6|41
1628144400000|2021-08-05 06:20:00|2199.3|2199|2198.6|2198.3|2199.3|2199|2198.6|2198.3|40
1628144700000|2021-08-05 06:25:00|2198.5|2198.2|2197.3|2197|2198.7|2198.4|2196.2|2195.9|219
1628145000000|2021-08-05 06:30:00|2197.2|2196.9|2193.8|2193.5|2197.2|2196.9|2193.7|2193.4|345
1628145300000|2021-08-05 06:35:00|2193.7|2193.4|2194.5|2194.2|2194.7|2194.4|2193.7|2193.4|115
1628145600000|2021-08-05 06:40:00|2194.4|2194.1|2193.7|2193.4|2194.7|2194.4|2193.6|2193.3|32
1628145900000|2021-08-05 06:45:00|2193.6|2193.3|2193.6|2193.3|2194.2|2193.9|2192.7|2192.4|137
1628146200000|2021-08-05 06:50:00|2193.7|2193.4|2191.8|2191.5|2193.8|2193.5|2190.7|2190.4|200
1628146500000|2021-08-05 06:55:00|2191.5|2191.2|2191.6|2191.3|2192.2|2191.9|2191.1|2190.8|159
1628146800000|2021-08-05 07:00:00|2191.5|2191.2|2194.4|2194.1|2195.5|2195.2|2191.3|2191|312
1628147100000|2021-08-05 07:05:00|2194.3|2194|2198.7|2198.4|2198.8|2198.5|2194.1|2193.8|278
1628147400000|2021-08-05 07:10:00|2198.6|2198.3|2200.4|2200.1|2200.8|2200.5|2198.2|2197.9|389
1628147700000|2021-08-05 07:15:00|2200.3|2200|2202|2201.7|2203|2202.7|2199.9|2199.6|118
1628148000000|2021-08-05 07:20:00|2201.9|2201.6|2200.3|2200|2202.4|2202.1|2200.1|2199.8|91
1628148300000|2021-08-05 07:25:00|2200.1|2199.8|2199.6|2199.3|2200.2|2199.9|2199.6|2199.3|15
1628148600000|2021-08-05 07:30:00|2200|2199.7|2199.6|2199.3|2200.3|2200|2199.1|2198.8|45
1628148900000|2021-08-05 07:35:00|2199.4|2199.1|2200.5|2200.2|2200.6|2200.3|2199.4|2199.1|25
1628149200000|2021-08-05 07:40:00|2200.4|2200.1|2200.2|2199.9|2201|2200.7|2199.9|2199.6|21
1628149500000|2021-08-05 07:45:00|2200.1|2199.8|2199.8|2199.5|2200.7|2200.4|2199.7|2199.4|31
1628149800000|2021-08-05 07:50:00|2199.7|2199.4|2199.3|2199|2199.8|2199.5|2198.5|2198.2|37
1628150100000|2021-08-05 07:55:00|2199.2|2198.9|2200.9|2200.6|2201.5|2201.2|2199.2|2198.9|38
1628150400000|2021-08-05 08:00:00|2201|2200.7|2200.9|2200.6|2201.2|2200.9|2200.1|2199.8|107
1628150700000|2021-08-05 08:05:00|2201.1|2200.8|2201.1|2200.8|2201.2|2200.9|2200.3|2200|66
1628151000000|2021-08-05 08:10:00|2201|2200.7|2200.5|2200.2|2201.2|2200.9|2200.2|2199.9|83
1628151300000|2021-08-05 08:15:00|2200.7|2200.4|2200.7|2200.4|2200.8|2200.5|2199|2198.7|108
1628151600000|2021-08-05 08:20:00|2200.5|2200.2|2200.3|2200|2201.1|2200.8|2200|2199.7|29
1628151900000|2021-08-05 08:25:00|2200.2|2199.9|2200|2199.7|2200.8|2200.5|2199.8|2199.5|28
1628152200000|2021-08-05 08:30:00|2199.9|2199.6|2200.4|2200.1|2200.4|2200.1|2198.9|2198.6|52
1628152500000|2021-08-05 08:35:00|2200.3|2200|2200.9|2200.6|2200.9|2200.6|2200.1|2199.8|20
1628152800000|2021-08-05 08:40:00|2200.8|2200.5|2200.7|2200.4|2201.2|2200.9|2200.3|2200|44
1628153100000|2021-08-05 08:45:00|2200.9|2200.6|2201.9|2201.6|2202|2201.7|2200.1|2199.8|55
1628153400000|2021-08-05 08:50:00|2202|2201.7|2202|2201.7|2202.3|2202|2201.5|2201.2|114
1628153700000|2021-08-05 08:55:00|2202.1|2201.8|2201.9|2201.6|2202.5|2202.2|2201.6|2201.3|32
1628154000000|2021-08-05 09:00:00|2201.8|2201.5|2202.9|2202.6|2203.2|2202.9|2201.7|2201.4|98
1628154300000|2021-08-05 09:05:00|2202.8|2202.5|2204.1|2203.8|2204.1|2203.8|2202.7|2202.4|133
1628154600000|2021-08-05 09:10:00|2204|2203.7|2204.6|2204.3|2205.2|2204.9|2203.8|2203.5|247
1628154900000|2021-08-05 09:15:00|2204.7|2204.4|2204.8|2204.5|2204.8|2204.5|2203.6|2203.3|69
1628155200000|2021-08-05 09:20:00|2204.7|2204.4|2202.6|2202.3|2205.1|2204.8|2202.5|2202.2|274
1628155500000|2021-08-05 09:25:00|2202.7|2202.4|2200.2|2199.9|2202.7|2202.4|2200.2|2199.9|215
1628155800000|2021-08-05 09:30:00|2200.4|2200.1|2202.4|2202.1|2202.8|2202.5|2200.4|2200.1|70
1628156100000|2021-08-05 09:35:00|2202.3|2202|2202.3|2202|2202.5|2202.2|2201.6|2201.3|52
1628156400000|2021-08-05 09:40:00|2202.5|2202.2|2202.2|2201.9|2202.6|2202.3|2201.9|2201.6|53
1628156700000|2021-08-05 09:45:00|2202.3|2202|2202.1|2201.8|2202.4|2202.1|2200.7|2200.4|75
1628157000000|2021-08-05 09:50:00|2202|2201.7|2203.1|2202.8|2203.7|2203.4|2201.9|2201.6|92
1628157300000|2021-08-05 09:55:00|2203|2202.7|2203.6|2203.3|2204.1|2203.8|2203|2202.7|61
1628157600000|2021-08-05 10:00:00|2203.7|2203.4|2202.4|2202.1|2203.8|2203.5|2202.4|2202.1|47
1628157900000|2021-08-05 10:05:00|2202.3|2202|2203|2202.7|2203.2|2202.9|2202|2201.7|35
1628158200000|2021-08-05 10:10:00|2203.1|2202.8|2202.3|2202|2203.1|2202.8|2201.6|2201.3|79
1628158500000|2021-08-05 10:15:00|2202.2|2201.9|2200.1|2199.8|2202.3|2202|2200.1|2199.8|139
1628158800000|2021-08-05 10:20:00|2200|2199.7|2199.2|2198.9|2200.1|2199.8|2198.6|2198.3|279
1628159100000|2021-08-05 10:25:00|2199.3|2199|2199.9|2199.6|2200.2|2199.9|2199.1|2198.8|54
1628159400000|2021-08-05 10:30:00|2199.8|2199.5|2199.8|2199.5|2200.2|2199.9|2199.2|2198.9|18
1628159700000|2021-08-05 10:35:00|2199.9|2199.6|2199|2198.7|2200.2|2199.9|2199|2198.7|39
1628160000000|2021-08-05 10:40:00|2199.1|2198.8|2198.8|2198.5|2199.4|2199.1|2198.6|2198.3|87
1628160300000|2021-08-05 10:45:00|2198.9|2198.6|2199.9|2199.6|2199.9|2199.6|2198.8|2198.5|49
1628160600000|2021-08-05 10:50:00|2199.8|2199.5|2198.1|2197.8|2200.3|2200|2197.3|2197|266
1628160900000|2021-08-05 10:55:00|2198|2197.7|2197.7|2197.4|2198.3|2198|2197|2196.7|173
1628161200000|2021-08-05 11:00:00|2197.8|2197.5|2197.9|2197.6|2198.9|2198.6|2197.7|2197.4|85
1628161500000|2021-08-05 11:05:00|2198.1|2197.8|2198.3|2198|2199.2|2198.9|2197.9|2197.6|78
1628161800000|2021-08-05 11:10:00|2198.2|2197.9|2198.1|2197.8|2198.6|2198.3|2198|2197.7|163
1628162100000|2021-08-05 11:15:00|2198.2|2197.9|2198.8|2198.5|2198.8|2198.5|2197.7|2197.4|63
1628162400000|2021-08-05 11:20:00|2198.7|2198.4|2197.2|2196.9|2198.7|2198.4|2197.1|2196.8|369
1628162700000|2021-08-05 11:25:00|2197.1|2196.8|2197.3|2197|2197.6|2197.3|2196.3|2196|478
1628163000000|2021-08-05 11:30:00|2197.4|2197.1|2199.6|2199.3|2199.8|2199.5|2196.7|2196.4|154
1628163300000|2021-08-05 11:35:00|2199.7|2199.4|2198.7|2198.4|2199.7|2199.4|2198.5|2198.2|81
1628163600000|2021-08-05 11:40:00|2198.8|2198.5|2199|2198.7|2199.4|2199.1|2198.5|2198.2|68
1628163900000|2021-08-05 11:45:00|2198.9|2198.6|2199.1|2198.8|2199.1|2198.8|2198.5|2198.2|78
1628164200000|2021-08-05 11:50:00|2199|2198.7|2199.7|2199.4|2200|2199.7|2199|2198.7|76
1628164500000|2021-08-05 11:55:00|2199.6|2199.3|2201.1|2200.8|2201.1|2200.8|2199.6|2199.3|191
1628164800000|2021-08-05 12:00:00|2201.2|2200.9|2202.3|2202|2203.2|2202.9|2201.1|2200.8|420
1628165100000|2021-08-05 12:05:00|2202.2|2201.9|2202.7|2202.4|2202.9|2202.6|2201.8|2201.5|143
1628165400000|2021-08-05 12:10:00|2202.6|2202.3|2203.4|2203.1|2203.4|2203.1|2202.6|2202.3|103
1628165700000|2021-08-05 12:15:00|2203.3|2203|2203.7|2203.4|2204.6|2204.3|2203.3|2203|290
1628166000000|2021-08-05 12:20:00|2203.6|2203.3|2203.6|2203.3|2204.3|2204|2203.3|2203|206
1628166300000|2021-08-05 12:25:00|2203.7|2203.4|2203.1|2202.8|2205.2|2204.9|2203.1|2202.8|287
1628166600000|2021-08-05 12:30:00|2203|2202.7|2203.7|2203.4|2204|2203.7|2202.6|2202.3|272
1628166900000|2021-08-05 12:35:00|2203.8|2203.5|2203.3|2203|2203.8|2203.5|2202.2|2201.9|264
1628167200000|2021-08-05 12:40:00|2203.4|2203.1|2201.8|2201.5|2204.2|2203.9|2201.1|2200.8|376
1628167500000|2021-08-05 12:45:00|2201.7|2201.4|2202.3|2202|2202.5|2202.2|2201.7|2201.4|74
1628167800000|2021-08-05 12:50:00|2202.2|2201.9|2200.1|2199.8|2202.3|2202|2199.8|2199.5|285
1628168100000|2021-08-05 12:55:00|2200|2199.7|2201.2|2200.9|2201.9|2201.6|2199.8|2199.5|195
1628168400000|2021-08-05 13:00:00|2201.1|2200.8|2202.3|2202|2203|2202.7|2200.8|2200.5|183
1628168700000|2021-08-05 13:05:00|2202.2|2201.9|2202.6|2202.3|2203.1|2202.8|2202.2|2201.9|188
1628169000000|2021-08-05 13:10:00|2202.7|2202.4|2203.4|2203.1|2203.5|2203.2|2201.4|2201.1|372
1628169300000|2021-08-05 13:15:00|2203.5|2203.2|2203.5|2203.2|2204.8|2204.5|2203.3|2203|244
1628169600000|2021-08-05 13:20:00|2203.4|2203.1|2203.7|2203.4|2204.6|2204.3|2203|2202.7|267
1628169900000|2021-08-05 13:25:00|2203.6|2203.3|2205.3|2205|2206.6|2206.3|2203.6|2203.3|523
1628170200000|2021-08-05 13:30:00|2205|2204.7|2208.3|2208|2210.3|2210|2201|2200.7|6718
1628170500000|2021-08-05 13:35:00|2208.4|2208.1|2216.4|2216.1|2216.4|2216.1|2208.4|2208.1|4351
1628170800000|2021-08-05 13:40:00|2216.5|2216.2|2214.4|2214.1|2219.5|2219.2|2214|2213.7|4604
1628171100000|2021-08-05 13:45:00|2214.6|2214.3|2210.8|2210.5|2217.8|2217.5|2210|2209.7|3451
1628171400000|2021-08-05 13:50:00|2210.9|2210.6|2216.6|2216.3|2217.9|2217.6|2210.4|2210.1|2695
1628171700000|2021-08-05 13:55:00|2216.9|2216.6|2220.6|2220.3|2220.7|2220.4|2216.1|2215.8|2185
1628172000000|2021-08-05 14:00:00|2220.7|2220.4|2218.7|2218.4|2221.1|2220.8|2217.8|2217.5|2212
1628172300000|2021-08-05 14:05:00|2218.6|2218.3|2214.6|2214.3|2219.5|2219.2|2214.6|2214.3|1939
1628172600000|2021-08-05 14:10:00|2214.8|2214.5|2214.7|2214.4|2217.2|2216.9|2212.4|2212.1|2849
1628172900000|2021-08-05 14:15:00|2214.8|2214.5|2212.7|2212.4|2215.2|2214.9|2211.3|2211|1967
1628173200000|2021-08-05 14:20:00|2212.8|2212.5|2214.2|2213.9|2214.7|2214.4|2210.2|2209.9|1836
1628173500000|2021-08-05 14:25:00|2214.3|2214|2214.9|2214.6|2217|2216.7|2213.4|2213.1|1762
1628173800000|2021-08-05 14:30:00|2214.6|2214.3|2219.6|2219.3|2219.7|2219.4|2214.4|2214.1|1769
1628174100000|2021-08-05 14:35:00|2219.7|2219.4|2218.8|2218.5|2221|2220.7|2217.8|2217.5|1664
1628174400000|2021-08-05 14:40:00|2218.9|2218.6|2218.7|2218.4|2219.7|2219.4|2217.5|2217.2|1122
1628174700000|2021-08-05 14:45:00|2218.6|2218.3|2222.3|2222|2222.3|2222|2218.6|2218.3|1832
1628175000000|2021-08-05 14:50:00|2222.4|2222.1|2221.6|2221.3|2222.5|2222.2|2220.6|2220.3|1675
1628175300000|2021-08-05 14:55:00|2221.7|2221.4|2224.6|2224.3|2224.6|2224.3|2221.6|2221.3|1781
1628175600000|2021-08-05 15:00:00|2224.5|2224.2|2225.9|2225.6|2226.7|2226.4|2224.2|2223.9|2563
1628175900000|2021-08-05 15:05:00|2225.8|2225.5|2229.5|2229.2|2230.8|2230.5|2225.8|2225.5|3225
1628176200000|2021-08-05 15:10:00|2229.6|2229.3|2231.3|2231|2231.8|2231.5|2229|2228.7|2050
1628176500000|2021-08-05 15:15:00|2231.2|2230.9|2231.7|2231.4|2233.1|2232.8|2229.6|2229.3|2388
1628176800000|2021-08-05 15:20:00|2231.8|2231.5|2233.6|2233.3|2234.4|2234.1|2231.7|2231.4|2853
1628177100000|2021-08-05 15:25:00|2233.9|2233.6|2235.2|2234.9|2236.1|2235.8|2233.9|2233.6|1874
1628177400000|2021-08-05 15:30:00|2235.3|2235|2236.2|2235.9|2236.6|2236.3|2234.9|2234.6|1822
1628177700000|2021-08-05 15:35:00|2236.3|2236|2234.4|2234.1|2236.9|2236.6|2234|2233.7|1620
1628178000000|2021-08-05 15:40:00|2234.3|2234|2231.3|2231|2235.1|2234.8|2231|2230.7|2019
1628178300000|2021-08-05 15:45:00|2231.2|2230.9|2230.9|2230.6|2231.6|2231.3|2230.5|2230.2|1164
1628178600000|2021-08-05 15:50:00|2230.8|2230.5|2231.8|2231.5|2232.7|2232.4|2230.5|2230.2|1190
1628178900000|2021-08-05 15:55:00|2231.9|2231.6|2233.6|2233.3|2234.2|2233.9|2231.5|2231.2|745
1628179200000|2021-08-05 16:00:00|2233.7|2233.4|2235.3|2235|2236.1|2235.8|2233|2232.7|1517
1628179500000|2021-08-05 16:05:00|2235.2|2234.9|2237.3|2237|2237.4|2237.1|2234.7|2234.4|1136
1628179800000|2021-08-05 16:10:00|2237.2|2236.9|2236|2235.7|2237.4|2237.1|2235.5|2235.2|677
1628180100000|2021-08-05 16:15:00|2236.1|2235.8|2233.5|2233.2|2237|2236.7|2233.3|2233|986
1628180400000|2021-08-05 16:20:00|2233.6|2233.3|2232.6|2232.3|2233.9|2233.6|2231.9|2231.6|656
1628180700000|2021-08-05 16:25:00|2232.7|2232.4|2230.1|2229.8|2233|2232.7|2229.7|2229.4|1213
1628181000000|2021-08-05 16:30:00|2230.3|2230|2229.5|2229.2|2230.3|2230|2228.5|2228.2|1230
1628181300000|2021-08-05 16:35:00|2229.4|2229.1|2227.2|2226.9|2230.1|2229.8|2226.7|2226.4|1221
1628181600000|2021-08-05 16:40:00|2227.1|2226.8|2227.6|2227.3|2228.8|2228.5|2226.3|2226|1357
1628181900000|2021-08-05 16:45:00|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2226.6|2226.3|569
1628182200000|2021-08-05 16:50:00|2228.3|2228|2228.2|2227.9|2229.2|2228.9|2227.8|2227.5|579
1628182500000|2021-08-05 16:55:00|2228.1|2227.8|2228.4|2228.1|2228.9|2228.6|2226.7|2226.4|562
1628182800000|2021-08-05 17:00:00|2228.5|2228.2|2228.3|2228|2229.4|2229.1|2227.6|2227.3|575
1628183100000|2021-08-05 17:05:00|2228.5|2228.2|2228.8|2228.5|2229.7|2229.4|2227.8|2227.5|561
1628183400000|2021-08-05 17:10:00|2228.7|2228.4|2227.8|2227.5|2229.1|2228.8|2227.5|2227.2|502
1628183700000|2021-08-05 17:15:00|2227.9|2227.6|2227.6|2227.3|2228.3|2228|2227.2|2226.9|464
1628184000000|2021-08-05 17:20:00|2227.7|2227.4|2227.2|2226.9|2229.2|2228.9|2226.7|2226.4|681
1628184300000|2021-08-05 17:25:00|2227.3|2227|2229.1|2228.8|2229.4|2229.1|2227.1|2226.8|512
1628184600000|2021-08-05 17:30:00|2229.2|2228.9|2229.6|2229.3|2230.5|2230.2|2228.8|2228.5|913
1628184900000|2021-08-05 17:35:00|2229.5|2229.2|2229.5|2229.2|2229.8|2229.5|2228.2|2227.9|543
1628185200000|2021-08-05 17:40:00|2229.4|2229.1|2231.2|2230.9|2231.7|2231.4|2229.3|2229|712
1628185500000|2021-08-05 17:45:00|2231.1|2230.8|2231.6|2231.3|2232|2231.7|2230.3|2230|520
1628185800000|2021-08-05 17:50:00|2231.5|2231.2|2231|2230.7|2232.1|2231.8|2230|2229.7|551
1628186100000|2021-08-05 17:55:00|2231.1|2230.8|2230.9|2230.6|2231.4|2231.1|2230.4|2230.1|453
1628186400000|2021-08-05 18:00:00|2230.8|2230.5|2229.7|2229.4|2231|2230.7|2229.3|2229|943
1628186700000|2021-08-05 18:05:00|2229.9|2229.6|2230.5|2230.2|2230.6|2230.3|2228.2|2227.9|1263
1628187000000|2021-08-05 18:10:00|2230.6|2230.3|2231.3|2231|2232.7|2232.4|2230.1|2229.8|1265
1628187300000|2021-08-05 18:15:00|2231.5|2231.2|2232.4|2232.1|2232.9|2232.6|2231.1|2230.8|954
1628187600000|2021-08-05 18:20:00|2232.6|2232.3|2230.8|2230.5|2232.7|2232.4|2230.2|2229.9|537
1628187900000|2021-08-05 18:25:00|2230.9|2230.6|2232.3|2232|2232.7|2232.4|2230.5|2230.2|575
1628188200000|2021-08-05 18:30:00|2232.2|2231.9|2233.1|2232.8|2233.8|2233.5|2231.7|2231.4|1015
1628188500000|2021-08-05 18:35:00|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.5|2232.2|430
1628188800000|2021-08-05 18:40:00|2232.7|2232.4|2231.5|2231.2|2233.3|2233|2231.5|2231.2|624
1628189100000|2021-08-05 18:45:00|2231.4|2231.1|2231.8|2231.5|2231.8|2231.5|2230.5|2230.2|623
1628189400000|2021-08-05 18:50:00|2231.4|2231.1|2230.9|2230.6|2231.8|2231.5|2230.7|2230.4|692
1628189700000|2021-08-05 18:55:00|2230.8|2230.5|2229.5|2229.2|2231.8|2231.5|2229.5|2229.2|512
1628190000000|2021-08-05 19:00:00|2229.7|2229.4|2230.9|2230.6|2231.3|2231|2229.4|2229.1|547
1628190300000|2021-08-05 19:05:00|2230.8|2230.5|2231.7|2231.4|2232|2231.7|2230.7|2230.4|622
1628190600000|2021-08-05 19:10:00|2231.6|2231.3|2231.1|2230.8|2231.9|2231.6|2230.7|2230.4|723
1628190900000|2021-08-05 19:15:00|2231|2230.7|2230.4|2230.1|2231.3|2231|2229.4|2229.1|789
1628191200000|2021-08-05 19:20:00|2230.3|2230|2232.7|2232.4|2233|2232.7|2230.3|2230|666
1628191500000|2021-08-05 19:25:00|2232.6|2232.3|2231.8|2231.5|2232.6|2232.3|2231.1|2230.8|680
1628191800000|2021-08-05 19:30:00|2231.7|2231.4|2231.5|2231.2|2232.1|2231.8|2230.5|2230.2|662
1628192100000|2021-08-05 19:35:00|2231.6|2231.3|2231.5|2231.2|2232.1|2231.8|2231.2|2230.9|597
1628192400000|2021-08-05 19:40:00|2231.6|2231.3|2231.9|2231.6|2232.1|2231.8|2231|2230.7|1714
1628192700000|2021-08-05 19:45:00|2231.8|2231.5|2231.2|2230.9|2232.5|2232.2|2231.1|2230.8|1955
1628193000000|2021-08-05 19:50:00|2231.8|2231.5|2233.9|2233.6|2234.1|2233.8|2231.8|2231.5|1889
1628193300000|2021-08-05 19:55:00|2233.8|2233.5|2234.4|2234.1|2235.4|2235.1|2233.2|2232.9|6165
1628193600000|2021-08-05 20:00:00|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2232.7|2232.4|2560
1628193900000|2021-08-05 20:05:00|2234.1|2233.8|2233.4|2233.1|2234.1|2233.8|2233|2232.7|773
1628194200000|2021-08-05 20:10:00|2233.2|2232.9|2233.7|2233.4|2233.9|2233.6|2232.8|2232.5|774
1628194500000|2021-08-05 20:15:00|2233.8|2233.5|2234|2233.7|2234.6|2234.3|2233.8|2233.5|159
1628194800000|2021-08-05 20:20:00|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.4|2233.1|105
1628195100000|2021-08-05 20:25:00|2234|2233.7|2234.2|2233.9|2234.3|2234|2233.9|2233.6|58
1628195400000|2021-08-05 20:30:00|2234.1|2233.8|2233.8|2233.5|2234.3|2234|2233.8|2233.5|89
1628195700000|2021-08-05 20:35:00|2233.9|2233.6|2233.9|2233.6|2234.5|2234.2|2233.7|2233.4|120
1628196000000|2021-08-05 20:40:00|2233.8|2233.5|2234.6|2234.3|2234.6|2234.3|2233.7|2233.4|55
1628196300000|2021-08-05 20:45:00|2234.5|2234.2|2233.7|2233.4|2234.9|2234.6|2233.6|2233.3|242
1628196600000|2021-08-05 20:50:00|2233.8|2233.5|2234.3|2234|2234.4|2234.1|2233.6|2233.3|149
1628196900000|2021-08-05 20:55:00|2234.2|2233.9|2233.6|2232.8|2234.3|2234|2233.1|2232.7|285
1628197200000|2021-08-05 21:00:00|2233.5|2232.7|2235.6|2234.8|2235.6|2234.8|2233.5|2232.7|0
1628197500000|2021-08-05 21:05:00|2235.3|2234.5|2235.3|2234.5|2235.3|2234.5|2235.3|2234.5|0
1628198100000|2021-08-05 21:15:00|2235.2|2234.4|2235.2|2234.4|2235.2|2234.4|2235.2|2234.4|0
1628198400000|2021-08-05 21:20:00|2235.1|2234.3|2235.2|2234.4|2235.2|2234.4|2235.1|2234.3|0
1628199000000|2021-08-05 21:30:00|2235.3|2234.5|2235.4|2234.6|2235.5|2234.7|2235.1|2234.3|0
1628199300000|2021-08-05 21:35:00|2235.3|2234.5|2235.3|2234.5|2235.3|2234.5|2235.3|2234.5|0
1628199600000|2021-08-05 21:40:00|2235.4|2234.6|2235.4|2234.6|2235.4|2234.6|2235.2|2234.4|0
1628199900000|2021-08-05 21:45:00|2235.2|2234.4|2235|2234.2|2235.2|2234.4|2234.9|2234.1|0
1628200200000|2021-08-05 21:50:00|2234.9|2234.1|2235.1|2234.3|2235.1|2234.3|2234.9|2234.1|0
1628200500000|2021-08-05 21:55:00|2235|2234.2|2234.9|2234.1|2235|2234.2|2234.7|2233.9|0
1628200800000|2021-08-05 22:00:00|2233.6|2233.3|2233.8|2233.5|2234.2|2233.9|2232.7|2232.4|165
1628201100000|2021-08-05 22:05:00|2234|2233.7|2233.4|2233.1|2234.1|2233.8|2233.4|2233.1|24
1628201400000|2021-08-05 22:10:00|2233.2|2232.9|2233.4|2233.1|2233.6|2233.3|2233.2|2232.9|18
1628201700000|2021-08-05 22:15:00|2233.2|2232.9|2232.2|2231.9|2233.2|2232.9|2232.1|2231.8|173
1628202000000|2021-08-05 22:20:00|2232.3|2232|2232.4|2232.1|2232.8|2232.5|2232|2231.7|154
1628202300000|2021-08-05 22:25:00|2232.3|2232|2232.7|2232.4|2232.7|2232.4|2232.3|2232|14
1628202600000|2021-08-05 22:30:00|2232.6|2232.3|2232|2231.7|2232.7|2232.4|2232|2231.7|17
1628202900000|2021-08-05 22:35:00|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|39
1628203200000|2021-08-05 22:40:00|2231.8|2231.5|2231.9|2231.6|2232.1|2231.8|2231.7|2231.4|19
1628203500000|2021-08-05 22:45:00|2232|2231.7|2231.8|2231.5|2232.3|2232|2231.7|2231.4|39
1628203800000|2021-08-05 22:50:00|2231.7|2231.4|2232|2231.7|2232.1|2231.8|2231.7|2231.4|34
1628204100000|2021-08-05 22:55:00|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.8|2231.5|8
1628204400000|2021-08-05 23:00:00|2232|2231.7|2232.2|2231.9|2232.3|2232|2231.9|2231.6|4
1628204700000|2021-08-05 23:05:00|2232.3|2232|2231.9|2231.6|2232.3|2232|2231.9|2231.6|6
1628205000000|2021-08-05 23:10:00|2231.8|2231.5|2231.9|2231.6|2232|2231.7|2231.7|2231.4|24
1628205300000|2021-08-05 23:15:00|2231.8|2231.5|2232|2231.7|2232.1|2231.8|2231.7|2231.4|9
1628205600000|2021-08-05 23:20:00|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|13
1628205900000|2021-08-05 23:25:00|2232|2231.7|2231.8|2231.5|2232.1|2231.8|2231.7|2231.4|28
1628206200000|2021-08-05 23:30:00|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|21
1628206500000|2021-08-05 23:35:00|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|29
1628206800000|2021-08-05 23:40:00|2231.7|2231.4|2231.8|2231.5|2232.3|2232|2231.6|2231.3|39
1628207100000|2021-08-05 23:45:00|2231.9|2231.6|2231|2230.7|2231.9|2231.6|2230.9|2230.6|73
1628207400000|2021-08-05 23:50:00|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2230.8|2230.5|71
1628207700000|2021-08-05 23:55:00|2231.4|2231.1|2231.4|2231.1|2231.6|2231.3|2231.1|2230.8|92
1628208000000|2021-08-06 00:00:00|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2230.7|2230.4|21
1628208300000|2021-08-06 00:05:00|2231.3|2231|2232.6|2232.3|2232.9|2232.6|2230.9|2230.6|97
1628208600000|2021-08-06 00:10:00|2232.5|2232.2|2233|2232.7|2233.7|2233.4|2232.5|2232.2|99
1628208900000|2021-08-06 00:15:00|2233.1|2232.8|2232.1|2231.8|2233.7|2233.4|2231.9|2231.6|28
1628209200000|2021-08-06 00:20:00|2232|2231.7|2232|2231.7|2232.4|2232.1|2231.8|2231.5|25
1628209500000|2021-08-06 00:25:00|2232.1|2231.8|2232.3|2232|2232.8|2232.5|2232|2231.7|15
1628209800000|2021-08-06 00:30:00|2232.2|2231.9|2232.8|2232.5|2233|2232.7|2232.1|2231.8|16
1628210100000|2021-08-06 00:35:00|2232.7|2232.4|2232.4|2232.1|2233|2232.7|2232.4|2232.1|6
1628210400000|2021-08-06 00:40:00|2232.5|2232.2|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|11
1628210700000|2021-08-06 00:45:00|2232.3|2232|2231.7|2231.4|2232.5|2232.2|2231.7|2231.4|30
1628211000000|2021-08-06 00:50:00|2231.6|2231.3|2231.2|2230.9|2231.7|2231.4|2231.1|2230.8|36
1628211300000|2021-08-06 00:55:00|2231.1|2230.8|2231.2|2230.9|2231.6|2231.3|2231.1|2230.8|28
1628211600000|2021-08-06 01:00:00|2231.1|2230.8|2230.2|2229.9|2231.2|2230.9|2229.2|2228.9|176
1628211900000|2021-08-06 01:05:00|2230.1|2229.8|2230.2|2229.9|2230.4|2230.1|2230.1|2229.8|36
1628212200000|2021-08-06 01:10:00|2230.3|2230|2230.5|2230.2|2230.6|2230.3|2230.2|2229.9|15
1628212500000|2021-08-06 01:15:00|2230.4|2230.1|2230.9|2230.6|2231|2230.7|2230.3|2230|29
1628212800000|2021-08-06 01:20:00|2231|2230.7|2230.2|2229.9|2231|2230.7|2230.1|2229.8|12
1628213100000|2021-08-06 01:25:00|2230.3|2230|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|12
1628213400000|2021-08-06 01:30:00|2230.3|2230|2230.4|2230.1|2230.6|2230.3|2229.9|2229.6|31
1628213700000|2021-08-06 01:35:00|2230.5|2230.2|2230.2|2229.9|2230.7|2230.4|2230.2|2229.9|18
1628214000000|2021-08-06 01:40:00|2230.3|2230|2231|2230.7|2231|2230.7|2230.2|2229.9|30
1628214300000|2021-08-06 01:45:00|2230.9|2230.6|2231.2|2230.9|2231.4|2231.1|2230.5|2230.2|15
1628214600000|2021-08-06 01:50:00|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231|2230.7|19
1628214900000|2021-08-06 01:55:00|2231.6|2231.3|2232.1|2231.8|2232.5|2232.2|2231.5|2231.2|32
1628215200000|2021-08-06 02:00:00|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|44
1628215500000|2021-08-06 02:05:00|2232|2231.7|2232|2231.7|2232.6|2232.3|2231.9|2231.6|22
1628215800000|2021-08-06 02:10:00|2231.9|2231.6|2232|2231.7|2232.1|2231.8|2231.3|2231|33
1628216100000|2021-08-06 02:15:00|2231.9|2231.6|2232|2231.7|2232.2|2231.9|2231.5|2231.2|15
1628216400000|2021-08-06 02:20:00|2231.9|2231.6|2231.8|2231.5|2232|2231.7|2231.4|2231.1|3
1628216700000|2021-08-06 02:25:00|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.4|2231.1|4
1628217000000|2021-08-06 02:30:00|2231.6|2231.3|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|32
1628217300000|2021-08-06 02:35:00|2232|2231.7|2231.6|2231.3|2232.1|2231.8|2231.6|2231.3|17
1628217600000|2021-08-06 02:40:00|2231.5|2231.2|2231.9|2231.6|2232|2231.7|2231.3|2231|28
1628217900000|2021-08-06 02:45:00|2231.8|2231.5|2231.6|2231.3|2231.9|2231.6|2231.5|2231.2|9
1628218200000|2021-08-06 02:50:00|2231.7|2231.4|2231.6|2231.3|2232|2231.7|2231.6|2231.3|1
1628218500000|2021-08-06 02:55:00|2231.7|2231.4|2231.6|2231.3|2231.8|2231.5|2231.3|2231|6
1628218800000|2021-08-06 03:00:00|2231.5|2231.2|2231.6|2231.3|2231.8|2231.5|2231.4|2231.1|4
1628219100000|2021-08-06 03:05:00|2231.5|2231.2|2232|2231.7|2232|2231.7|2231.5|2231.2|5
1628219400000|2021-08-06 03:10:00|2231.9|2231.6|2232.6|2232.3|2232.6|2232.3|2231.9|2231.6|16
1628219700000|2021-08-06 03:15:00|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.4|2232.1|5
1628220000000|2021-08-06 03:20:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.3|2232|13
1628220300000|2021-08-06 03:25:00|2232.8|2232.5|2233|2232.7|2233.4|2233.1|2232.8|2232.5|21
1628220600000|2021-08-06 03:30:00|2233.2|2232.9|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|18
1628220900000|2021-08-06 03:35:00|2233|2232.7|2233.3|2233|2233.6|2233.3|2232.8|2232.5|8
1628221200000|2021-08-06 03:40:00|2233.4|2233.1|2232.7|2232.4|2233.5|2233.2|2232.7|2232.4|12
1628221500000|2021-08-06 03:45:00|2232.6|2232.3|2232.9|2232.6|2233.3|2233|2232.6|2232.3|12
1628221800000|2021-08-06 03:50:00|2233|2232.7|2232.7|2232.4|2233.1|2232.8|2232.7|2232.4|15
1628222100000|2021-08-06 03:55:00|2232.8|2232.5|2233.3|2233|2233.5|2233.2|2232.8|2232.5|4
1628222400000|2021-08-06 04:00:00|2233.4|2233.1|2232.8|2232.5|2233.4|2233.1|2232.7|2232.4|6
1628222700000|2021-08-06 04:05:00|2232.9|2232.6|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|18
1628223000000|2021-08-06 04:10:00|2233|2232.7|2233|2232.7|2233|2232.7|2232.6|2232.3|24
1628223300000|2021-08-06 04:15:00|2232.9|2232.6|2231.9|2231.6|2233|2232.7|2231.9|2231.6|41
1628223600000|2021-08-06 04:20:00|2232|2231.7|2231.9|2231.6|2232.3|2232|2231.9|2231.6|48
1628223900000|2021-08-06 04:25:00|2231.8|2231.5|2232.5|2232.2|2232.5|2232.2|2231.8|2231.5|19
1628224200000|2021-08-06 04:30:00|2232.4|2232.1|2233|2232.7|2233.1|2232.8|2232.4|2232.1|36
1628224500000|2021-08-06 04:35:00|2232.9|2232.6|2232.5|2232.2|2233|2232.7|2232.4|2232.1|17
1628224800000|2021-08-06 04:40:00|2232.6|2232.3|2232.7|2232.4|2232.9|2232.6|2232.4|2232.1|30
1628225100000|2021-08-06 04:45:00|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.5|2232.2|0
1628225400000|2021-08-06 04:50:00|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.4|2232.1|1
1628225700000|2021-08-06 04:55:00|2232.5|2232.2|2232.2|2231.9|2232.5|2232.2|2232.1|2231.8|19
1628226000000|2021-08-06 05:00:00|2232.1|2231.8|2232|2231.7|2232.5|2232.2|2231.9|2231.6|31
1628226300000|2021-08-06 05:05:00|2232.1|2231.8|2231.4|2231.1|2232.1|2231.8|2231.4|2231.1|61
1628226600000|2021-08-06 05:10:00|2231.3|2231|2231.8|2231.5|2231.9|2231.6|2231.2|2230.9|44
1628226900000|2021-08-06 05:15:00|2231.7|2231.4|2231.9|2231.6|2232.3|2232|2231.6|2231.3|21
1628227200000|2021-08-06 05:20:00|2231.8|2231.5|2231.7|2231.4|2232|2231.7|2231.5|2231.2|13
1628227500000|2021-08-06 05:25:00|2231.6|2231.3|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|5
1628227800000|2021-08-06 05:30:00|2231.5|2231.2|2232.8|2232.5|2233|2232.7|2231.4|2231.1|83
1628228100000|2021-08-06 05:35:00|2232.7|2232.4|2232.2|2231.9|2232.9|2232.6|2232.1|2231.8|25
1628228400000|2021-08-06 05:40:00|2232.1|2231.8|2232.1|2231.8|2232.2|2231.9|2231.9|2231.6|28
1628228700000|2021-08-06 05:45:00|2232|2231.7|2232.5|2232.2|2232.9|2232.6|2232|2231.7|24
1628229000000|2021-08-06 05:50:00|2232.6|2232.3|2233.3|2233|2233.4|2233.1|2232.6|2232.3|19
1628229300000|2021-08-06 05:55:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.3|2233|18
1628229600000|2021-08-06 06:00:00|2233.6|2233.3|2233.4|2233.1|2233.7|2233.4|2233|2232.7|56
1628229900000|2021-08-06 06:05:00|2233.5|2233.2|2234|2233.7|2234.3|2234|2233.2|2232.9|38
1628230200000|2021-08-06 06:10:00|2234.1|2233.8|2234.4|2234.1|2234.5|2234.2|2233.9|2233.6|20
1628230500000|2021-08-06 06:15:00|2234.3|2234|2235|2234.7|2235|2234.7|2233.3|2233|60
1628230800000|2021-08-06 06:20:00|2234.9|2234.6|2236.4|2236.1|2236.4|2236.1|2234.8|2234.5|108
1628231100000|2021-08-06 06:25:00|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2235.8|2235.5|123
1628231400000|2021-08-06 06:30:00|2236.7|2236.4|2236|2235.7|2236.7|2236.4|2235.9|2235.6|48
1628231700000|2021-08-06 06:35:00|2236.1|2235.8|2236.6|2236.3|2236.6|2236.3|2235.6|2235.3|31
1628232000000|2021-08-06 06:40:00|2236.5|2236.2|2235.5|2235.2|2236.5|2236.2|2235.5|2235.2|77
1628232300000|2021-08-06 06:45:00|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.2|2234.9|42
1628232600000|2021-08-06 06:50:00|2235.8|2235.5|2235.3|2235|2235.8|2235.5|2235.3|2235|15
1628232900000|2021-08-06 06:55:00|2235.4|2235.1|2235.2|2234.9|2235.5|2235.2|2234.6|2234.3|64
1628233200000|2021-08-06 07:00:00|2235.3|2235|2234.8|2234.5|2235.7|2235.4|2234.4|2234.1|150
1628233500000|2021-08-06 07:05:00|2234.7|2234.4|2233.2|2232.9|2234.7|2234.4|2232.9|2232.6|277
1628233800000|2021-08-06 07:10:00|2233|2232.7|2231.9|2231.6|2233|2232.7|2231.6|2231.3|156
1628234100000|2021-08-06 07:15:00|2231.8|2231.5|2232.4|2232.1|2232.5|2232.2|2231|2230.7|161
1628234400000|2021-08-06 07:20:00|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2231.8|2231.5|69
1628234700000|2021-08-06 07:25:00|2232.8|2232.5|2232.6|2232.3|2233.4|2233.1|2232.5|2232.2|64
1628235000000|2021-08-06 07:30:00|2232.4|2232.1|2232|2231.7|2232.8|2232.5|2231.7|2231.4|54
1628235300000|2021-08-06 07:35:00|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.3|2231|45
1628235600000|2021-08-06 07:40:00|2231.5|2231.2|2232|2231.7|2232.4|2232.1|2231.3|2231|37
1628235900000|2021-08-06 07:45:00|2231.9|2231.6|2231.7|2231.4|2232|2231.7|2231.3|2231|31
1628236200000|2021-08-06 07:50:00|2231.6|2231.3|2232.4|2232.1|2232.9|2232.6|2231.3|2231|49
1628236500000|2021-08-06 07:55:00|2232.3|2232|2233|2232.7|2233|2232.7|2232.3|2232|47
1628236800000|2021-08-06 08:00:00|2232.9|2232.6|2231.8|2231.5|2232.9|2232.6|2231.7|2231.4|32
1628237100000|2021-08-06 08:05:00|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.4|2231.1|23
1628237400000|2021-08-06 08:10:00|2231.5|2231.2|2231.9|2231.6|2231.9|2231.6|2231.3|2231|18
1628237700000|2021-08-06 08:15:00|2231.8|2231.5|2232.2|2231.9|2232.4|2232.1|2231.8|2231.5|31
1628238000000|2021-08-06 08:20:00|2232.1|2231.8|2232.5|2232.2|2232.5|2232.2|2232|2231.7|27
1628238300000|2021-08-06 08:25:00|2232.6|2232.3|2233.1|2232.8|2233.1|2232.8|2232.4|2232.1|57
1628238600000|2021-08-06 08:30:00|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2232.8|2232.5|55
1628238900000|2021-08-06 08:35:00|2233.3|2233|2233.7|2233.4|2233.9|2233.6|2233.2|2232.9|23
1628239200000|2021-08-06 08:40:00|2233.6|2233.3|2234.2|2233.9|2234.4|2234.1|2233.6|2233.3|48
1628239500000|2021-08-06 08:45:00|2234.1|2233.8|2234.7|2234.4|2234.8|2234.5|2233.6|2233.3|35
1628239800000|2021-08-06 08:50:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.4|2234.1|22
1628240100000|2021-08-06 08:55:00|2234.7|2234.4|2236.4|2236.1|2237|2236.7|2234.7|2234.4|131
1628240400000|2021-08-06 09:00:00|2236.3|2236|2236.4|2236.1|2236.7|2236.4|2236.2|2235.9|29
1628240700000|2021-08-06 09:05:00|2236.3|2236|2236|2235.7|2236.4|2236.1|2236|2235.7|30
1628241000000|2021-08-06 09:10:00|2236.1|2235.8|2236.4|2236.1|2236.6|2236.3|2236.1|2235.8|22
1628241300000|2021-08-06 09:15:00|2236.3|2236|2236.3|2236|2236.4|2236.1|2236|2235.7|32
1628241600000|2021-08-06 09:20:00|2236.2|2235.9|2236.9|2236.6|2237.3|2237|2236.1|2235.8|139
1628241900000|2021-08-06 09:25:00|2236.8|2236.5|2236.9|2236.6|2237.1|2236.8|2236.2|2235.9|75
1628242200000|2021-08-06 09:30:00|2236.7|2236.4|2236.1|2235.8|2236.7|2236.4|2235.7|2235.4|19
1628242500000|2021-08-06 09:35:00|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2235.8|2235.5|9
1628242800000|2021-08-06 09:40:00|2236.1|2235.8|2236|2235.7|2236.3|2236|2235.7|2235.4|21
1628243100000|2021-08-06 09:45:00|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.7|2235.4|42
1628243400000|2021-08-06 09:50:00|2236.1|2235.8|2236.6|2236.3|2237.2|2236.9|2236|2235.7|79
1628243700000|2021-08-06 09:55:00|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.4|2236.1|10
1628244000000|2021-08-06 10:00:00|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2235.9|2235.6|28
1628244300000|2021-08-06 10:05:00|2235.9|2235.6|2236.7|2236.4|2236.7|2236.4|2235.4|2235.1|189
1628244600000|2021-08-06 10:10:00|2236.6|2236.3|2239.4|2239.1|2239.4|2239.1|2236.6|2236.3|246
1628244900000|2021-08-06 10:15:00|2239.3|2239|2239.5|2239.2|2240|2239.7|2238.6|2238.3|139
1628245200000|2021-08-06 10:20:00|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2238.7|2238.4|38
1628245500000|2021-08-06 10:25:00|2239.3|2239|2240|2239.7|2240.4|2240.1|2239.1|2238.8|99
1628245800000|2021-08-06 10:30:00|2239.9|2239.6|2239.4|2239.1|2240.1|2239.8|2238.8|2238.5|46
1628246100000|2021-08-06 10:35:00|2239.3|2239|2238.5|2238.2|2239.3|2239|2237.6|2237.3|96
1628246400000|2021-08-06 10:40:00|2238.6|2238.3|2238.9|2238.6|2239.1|2238.8|2238.5|2238.2|158
1628246700000|2021-08-06 10:45:00|2238.7|2238.4|2239|2238.7|2239|2238.7|2238.5|2238.2|25
1628247000000|2021-08-06 10:50:00|2239.1|2238.8|2239.4|2239.1|2239.6|2239.3|2238.7|2238.4|70
1628247300000|2021-08-06 10:55:00|2239.3|2239|2240.2|2239.9|2240.3|2240|2239.2|2238.9|263
1628247600000|2021-08-06 11:00:00|2240.4|2240.1|2239|2238.7|2240.6|2240.3|2239|2238.7|93
1628247900000|2021-08-06 11:05:00|2238.9|2238.6|2239.8|2239.5|2240|2239.7|2238.4|2238.1|85
1628248200000|2021-08-06 11:10:00|2239.7|2239.4|2239.3|2239|2240|2239.7|2239.1|2238.8|34
1628248500000|2021-08-06 11:15:00|2239.4|2239.1|2239.7|2239.4|2239.9|2239.6|2239.3|2239|17
1628248800000|2021-08-06 11:20:00|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|34
1628249100000|2021-08-06 11:25:00|2239.6|2239.3|2238.8|2238.5|2239.6|2239.3|2238.6|2238.3|51
1628249400000|2021-08-06 11:30:00|2238.7|2238.4|2239.4|2239.1|2239.5|2239.2|2238.7|2238.4|53
1628249700000|2021-08-06 11:35:00|2239.3|2239|2239.2|2238.9|2239.4|2239.1|2239|2238.7|33
1628250000000|2021-08-06 11:40:00|2239.1|2238.8|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|100
1628250300000|2021-08-06 11:45:00|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.1|2237.8|63
1628250600000|2021-08-06 11:50:00|2238.1|2237.8|2237.8|2237.5|2238.1|2237.8|2237.6|2237.3|49
1628250900000|2021-08-06 11:55:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.3|2237|56
1628251200000|2021-08-06 12:00:00|2237.5|2237.2|2237|2236.7|2237.6|2237.3|2236|2235.7|274
1628251500000|2021-08-06 12:05:00|2237.1|2236.8|2237.5|2237.2|2237.9|2237.6|2237|2236.7|140
1628251800000|2021-08-06 12:10:00|2237.4|2237.1|2238.7|2238.4|2238.7|2238.4|2237.4|2237.1|152
1628252100000|2021-08-06 12:15:00|2238.6|2238.3|2239.3|2239|2239.3|2239|2238.6|2238.3|163
1628252400000|2021-08-06 12:20:00|2239.2|2238.9|2238.1|2237.8|2239.3|2239|2237.6|2237.3|195
1628252700000|2021-08-06 12:25:00|2238|2237.7|2236.4|2236.1|2238.1|2237.8|2236.3|2236|120
1628253000000|2021-08-06 12:30:00|2236.5|2236.2|2248.2|2247.9|2251.9|2251.6|2234.7|2234.4|3353
1628253300000|2021-08-06 12:35:00|2248.1|2247.8|2249.3|2249|2249.9|2249.6|2244.8|2244.5|1372
1628253600000|2021-08-06 12:40:00|2249.4|2249.1|2248.9|2248.6|2250.9|2250.6|2248.3|2248|1093
1628253900000|2021-08-06 12:45:00|2248.8|2248.5|2246.7|2246.4|2248.8|2248.5|2246.7|2246.4|693
1628254200000|2021-08-06 12:50:00|2246.8|2246.5|2247.9|2247.6|2248.5|2248.2|2244.4|2244.1|997
1628254500000|2021-08-06 12:55:00|2247.8|2247.5|2248.3|2248|2249.6|2249.3|2247.5|2247.2|695
1628254800000|2021-08-06 13:00:00|2248.2|2247.9|2253.7|2253.4|2253.7|2253.4|2248.1|2247.8|1801
1628255100000|2021-08-06 13:05:00|2253.6|2253.3|2253|2252.7|2255.3|2255|2252.4|2252.1|1291
1628255400000|2021-08-06 13:10:00|2253.1|2252.8|2251.7|2251.4|2253.5|2253.2|2250.9|2250.6|640
1628255700000|2021-08-06 13:15:00|2251.6|2251.3|2253.4|2253.1|2254.2|2253.9|2251.5|2251.2|1069
1628256000000|2021-08-06 13:20:00|2253.3|2253|2254.3|2254|2254.9|2254.6|2253.2|2252.9|1129
1628256300000|2021-08-06 13:25:00|2254.2|2253.9|2251.1|2250.8|2254.7|2254.4|2251.1|2250.8|1212
1628256600000|2021-08-06 13:30:00|2251.3|2251|2257.5|2257.2|2266|2265.7|2248.5|2248.2|9337
1628256900000|2021-08-06 13:35:00|2257.3|2257|2249.9|2249.6|2257.7|2257.4|2247.1|2246.8|7401
1628257200000|2021-08-06 13:40:00|2250.6|2250.3|2247.9|2247.6|2255.2|2254.9|2245.9|2245.6|5579
1628257500000|2021-08-06 13:45:00|2248.2|2247.9|2246|2245.7|2252.1|2251.8|2245.8|2245.5|3814
1628257800000|2021-08-06 13:50:00|2245.9|2245.6|2240|2239.7|2247|2246.7|2236.8|2236.5|4604
1628258100000|2021-08-06 13:55:00|2239.8|2239.5|2243.6|2243.3|2244.2|2243.9|2237.7|2237.4|3449
1628258400000|2021-08-06 14:00:00|2243.5|2243.2|2248.2|2247.9|2248.3|2248|2241.8|2241.5|3288
1628258700000|2021-08-06 14:05:00|2248.1|2247.8|2238.7|2238.4|2248.1|2247.8|2238.5|2238.2|2979
1628259000000|2021-08-06 14:10:00|2238.9|2238.6|2243.7|2243.4|2243.8|2243.5|2237|2236.7|2729
1628259300000|2021-08-06 14:15:00|2243.6|2243.3|2242.7|2242.4|2245.2|2244.9|2240.6|2240.3|1784
1628259600000|2021-08-06 14:20:00|2242.9|2242.6|2241|2240.7|2243|2242.7|2238.7|2238.4|1488
1628259900000|2021-08-06 14:25:00|2241.1|2240.8|2239.4|2239.1|2241.6|2241.3|2236.1|2235.8|1889
1628260200000|2021-08-06 14:30:00|2239.3|2239|2239.8|2239.5|2241.6|2241.3|2237.7|2237.4|1489
1628260500000|2021-08-06 14:35:00|2239.9|2239.6|2236.7|2236.4|2241|2240.7|2236.2|2235.9|1155
1628260800000|2021-08-06 14:40:00|2236.6|2236.3|2237.7|2237.4|2238.7|2238.4|2235.8|2235.5|1241
1628261100000|2021-08-06 14:45:00|2237.6|2237.3|2235.4|2235.1|2238.3|2238|2235.2|2234.9|1319
1628261400000|2021-08-06 14:50:00|2235.5|2235.2|2240.1|2239.8|2240.1|2239.8|2235.2|2234.9|1577
1628261700000|2021-08-06 14:55:00|2240.2|2239.9|2241.7|2241.4|2242.4|2242.1|2238.6|2238.3|2357
1628262000000|2021-08-06 15:00:00|2241.9|2241.6|2242.5|2242.2|2243.7|2243.4|2241.5|2241.2|1827
1628262300000|2021-08-06 15:05:00|2242.3|2242|2241.4|2241.1|2243.8|2243.5|2239.8|2239.5|1264
1628262600000|2021-08-06 15:10:00|2241.5|2241.2|2241.3|2241|2242.1|2241.8|2239.2|2238.9|1082
1628262900000|2021-08-06 15:15:00|2241.5|2241.2|2242.6|2242.3|2242.8|2242.5|2240.3|2240|1417
1628263200000|2021-08-06 15:20:00|2242.7|2242.4|2251.5|2251.2|2251.7|2251.4|2242.6|2242.3|2703
1628263500000|2021-08-06 15:25:00|2251.3|2251|2249.1|2248.8|2251.7|2251.4|2246.8|2246.5|3016
1628263800000|2021-08-06 15:30:00|2249|2248.7|2246.9|2246.6|2249.5|2249.2|2246.8|2246.5|1189
1628264100000|2021-08-06 15:35:00|2247|2246.7|2247.3|2247|2247.6|2247.3|2245.7|2245.4|1093
1628264400000|2021-08-06 15:40:00|2247.1|2246.8|2249.6|2249.3|2249.7|2249.4|2246.5|2246.2|707
1628264700000|2021-08-06 15:45:00|2249.5|2249.2|2248.4|2248.1|2250|2249.7|2247.3|2247|718
1628265000000|2021-08-06 15:50:00|2248.3|2248|2248.8|2248.5|2249.1|2248.8|2247|2246.7|873
1628265300000|2021-08-06 15:55:00|2248.9|2248.6|2249|2248.7|2249.2|2248.9|2247.4|2247.1|538
1628265600000|2021-08-06 16:00:00|2249.1|2248.8|2248.9|2248.6|2249.3|2249|2247.9|2247.6|745
1628265900000|2021-08-06 16:05:00|2249|2248.7|2250|2249.7|2251.4|2251.1|2249|2248.7|1125
1628266200000|2021-08-06 16:10:00|2250.1|2249.8|2250.7|2250.4|2250.9|2250.6|2249.3|2249|588
1628266500000|2021-08-06 16:15:00|2250.6|2250.3|2251|2250.7|2251.5|2251.2|2250.1|2249.8|576
1628266800000|2021-08-06 16:20:00|2251.1|2250.8|2250.7|2250.4|2252.4|2252.1|2250.5|2250.2|768
1628267100000|2021-08-06 16:25:00|2250.6|2250.3|2248.3|2248|2250.8|2250.5|2248.3|2248|723
1628267400000|2021-08-06 16:30:00|2248.4|2248.1|2247.9|2247.6|2248.6|2248.3|2245.7|2245.4|772
1628267700000|2021-08-06 16:35:00|2247.8|2247.5|2247.4|2247.1|2248.4|2248.1|2246.9|2246.6|455
1628268000000|2021-08-06 16:40:00|2247|2246.7|2247.6|2247.3|2248.2|2247.9|2246.6|2246.3|455
1628268300000|2021-08-06 16:45:00|2247.4|2247.1|2247.5|2247.2|2248.3|2248|2246.5|2246.2|617
1628268600000|2021-08-06 16:50:00|2247.6|2247.3|2248.5|2248.2|2249|2248.7|2247|2246.7|480
1628268900000|2021-08-06 16:55:00|2248.4|2248.1|2247.3|2247|2249.1|2248.8|2247.2|2246.9|612
1628269200000|2021-08-06 17:00:00|2247.2|2246.9|2247.7|2247.4|2248.4|2248.1|2246.7|2246.4|387
1628269500000|2021-08-06 17:05:00|2247.8|2247.5|2247.1|2246.8|2248.4|2248.1|2247.1|2246.8|308
1628269800000|2021-08-06 17:10:00|2247.2|2246.9|2247.3|2247|2247.8|2247.5|2246.7|2246.4|294
1628270100000|2021-08-06 17:15:00|2247.2|2246.9|2247.4|2247.1|2248.2|2247.9|2246.6|2246.3|334
1628270400000|2021-08-06 17:20:00|2247.2|2246.9|2248.3|2248|2248.6|2248.3|2246.6|2246.3|385
1628270700000|2021-08-06 17:25:00|2248.4|2248.1|2247.1|2246.8|2249.3|2249|2246.9|2246.6|595
1628271000000|2021-08-06 17:30:00|2247.2|2246.9|2246.3|2246|2247.6|2247.3|2245.4|2245.1|497
1628271300000|2021-08-06 17:35:00|2246.2|2245.9|2244.2|2243.9|2247|2246.7|2243.8|2243.5|671
1628271600000|2021-08-06 17:40:00|2244|2243.7|2243.7|2243.4|2244.5|2244.2|2243.1|2242.8|657
1628271900000|2021-08-06 17:45:00|2243.6|2243.3|2244.1|2243.8|2244.3|2244|2243.3|2243|663
1628272200000|2021-08-06 17:50:00|2243.8|2243.5|2244.6|2244.3|2244.9|2244.6|2243.4|2243.1|634
1628272500000|2021-08-06 17:55:00|2244.7|2244.4|2245.6|2245.3|2246.7|2246.4|2244.6|2244.3|675
1628272800000|2021-08-06 18:00:00|2245.5|2245.2|2245|2244.7|2245.8|2245.5|2244.2|2243.9|630
1628273100000|2021-08-06 18:05:00|2245.1|2244.8|2244.3|2244|2245.1|2244.8|2243.4|2243.1|755
1628273400000|2021-08-06 18:10:00|2244.4|2244.1|2244.5|2244.2|2245.4|2245.1|2244.1|2243.8|504
1628273700000|2021-08-06 18:15:00|2244.4|2244.1|2247|2246.7|2247.2|2246.9|2244.2|2243.9|606
1628274000000|2021-08-06 18:20:00|2247.1|2246.8|2247.5|2247.2|2247.9|2247.6|2246.5|2246.2|605
1628274300000|2021-08-06 18:25:00|2247.6|2247.3|2248.9|2248.6|2249.4|2249.1|2247.3|2247|857
1628274600000|2021-08-06 18:30:00|2248.7|2248.4|2248.7|2248.4|2249.5|2249.2|2248.2|2247.9|594
1628274900000|2021-08-06 18:35:00|2248.8|2248.5|2250|2249.7|2250.7|2250.4|2248.5|2248.2|760
1628275200000|2021-08-06 18:40:00|2249.9|2249.6|2250.7|2250.4|2251|2250.7|2249.9|2249.6|427
1628275500000|2021-08-06 18:45:00|2250.6|2250.3|2249.2|2248.9|2251.4|2251.1|2249.2|2248.9|988
1628275800000|2021-08-06 18:50:00|2249.1|2248.8|2248.7|2248.4|2249.7|2249.4|2248.3|2248|692
1628276100000|2021-08-06 18:55:00|2248.6|2248.3|2247|2246.7|2248.7|2248.4|2247|2246.7|674
1628276400000|2021-08-06 19:00:00|2246.9|2246.6|2244.6|2244.3|2247.8|2247.5|2244.3|2244|780
1628276700000|2021-08-06 19:05:00|2244.8|2244.5|2246.6|2246.3|2246.8|2246.5|2244.6|2244.3|663
1628277000000|2021-08-06 19:10:00|2246.5|2246.2|2247.4|2247.1|2247.5|2247.2|2246.2|2245.9|562
1628277300000|2021-08-06 19:15:00|2247.3|2247|2246.4|2246.1|2247.3|2247|2245.6|2245.3|527
1628277600000|2021-08-06 19:20:00|2246.5|2246.2|2248.4|2248.1|2248.6|2248.3|2246.1|2245.8|608
1628277900000|2021-08-06 19:25:00|2248.3|2248|2248.5|2248.2|2248.7|2248.4|2246.8|2246.5|731
1628278200000|2021-08-06 19:30:00|2248.6|2248.3|2247.9|2247.6|2248.9|2248.6|2247.4|2247.1|591
1628278500000|2021-08-06 19:35:00|2248|2247.7|2247.8|2247.5|2248.6|2248.3|2247.1|2246.8|629
1628278800000|2021-08-06 19:40:00|2247.9|2247.6|2246.4|2246.1|2248.5|2248.2|2245.9|2245.6|773
1628279100000|2021-08-06 19:45:00|2246.5|2246.2|2244.6|2244.3|2247.7|2247.4|2244.6|2244.3|2198
1628279400000|2021-08-06 19:50:00|2244.7|2244.4|2246.6|2246.3|2247.1|2246.8|2244.7|2244.4|2202
1628279700000|2021-08-06 19:55:00|2246.5|2246.2|2248.3|2248|2248.6|2248.3|2246.4|2246.1|4515
1628280000000|2021-08-06 20:00:00|2248.2|2247.9|2246.9|2246.6|2248.2|2247.9|2246.2|2245.9|2058
1628280300000|2021-08-06 20:05:00|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.4|2246.1|697
1628280600000|2021-08-06 20:10:00|2247|2246.7|2247.4|2247.1|2248|2247.7|2246.9|2246.6|649
1628280900000|2021-08-06 20:15:00|2247.2|2246.9|2247.5|2247.2|2247.6|2247.3|2246.9|2246.6|226
1628281200000|2021-08-06 20:20:00|2247.4|2247.1|2247.7|2247.4|2247.8|2247.5|2247|2246.7|179
1628281500000|2021-08-06 20:25:00|2247.6|2247.3|2247.3|2247|2247.6|2247.3|2247.3|2247|31
1628281800000|2021-08-06 20:30:00|2247.4|2247.1|2247.5|2247.2|2247.9|2247.6|2247.4|2247.1|73
1628282100000|2021-08-06 20:35:00|2247.4|2247.1|2246.8|2246.5|2247.7|2247.4|2246.7|2246.4|41
1628282400000|2021-08-06 20:40:00|2246.9|2246.6|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|18
1628282700000|2021-08-06 20:45:00|2246.9|2246.6|2245.2|2244.9|2247.5|2247.2|2245.2|2244.9|303
1628283000000|2021-08-06 20:50:00|2245.4|2245.1|2245.5|2245.2|2246.1|2245.8|2245|2244.7|194
1628283300000|2021-08-06 20:55:00|2245.4|2245.1|2247.1|2246.3|2247.2|2246.9|2245.4|2245.1|159
1628460000000|2021-08-08 22:00:00|2245.4|2245.1|2244.9|2244.6|2245.7|2245.4|2243.9|2243.6|161
1628460300000|2021-08-08 22:05:00|2245|2244.7|2244.1|2243.8|2245.3|2245|2243.8|2243.5|48
1628460600000|2021-08-08 22:10:00|2244.2|2243.9|2243.6|2243.3|2244.7|2244.4|2243.5|2243.2|60
1628460900000|2021-08-08 22:15:00|2243.7|2243.4|2243.5|2243.2|2243.9|2243.6|2243.2|2242.9|57
1628461200000|2021-08-08 22:20:00|2243.3|2243|2244.4|2244.1|2244.4|2244.1|2243.3|2243|69
1628461500000|2021-08-08 22:25:00|2244.2|2243.9|2243.3|2243|2244.4|2244.1|2243.3|2243|37
1628461800000|2021-08-08 22:30:00|2243.4|2243.1|2243.3|2243|2243.7|2243.4|2242.6|2242.3|58
1628462100000|2021-08-08 22:35:00|2243.2|2242.9|2243|2242.7|2243.7|2243.4|2242.9|2242.6|52
1628462400000|2021-08-08 22:40:00|2242.9|2242.6|2241.9|2241.6|2243.1|2242.8|2241.6|2241.3|107
1628462700000|2021-08-08 22:45:00|2242|2241.7|2240.5|2240.2|2242.1|2241.8|2240.2|2239.9|114
1628463000000|2021-08-08 22:50:00|2240.6|2240.3|2240.1|2239.8|2240.7|2240.4|2239.5|2239.2|160
1628463300000|2021-08-08 22:55:00|2240.2|2239.9|2239.9|2239.6|2241.2|2240.9|2238.5|2238.2|245
1628463600000|2021-08-08 23:00:00|2240.1|2239.8|2236.8|2236.5|2240.5|2240.2|2235.7|2235.4|364
1628463900000|2021-08-08 23:05:00|2236.9|2236.6|2234.1|2233.8|2237.3|2237|2232.8|2232.5|586
1628464200000|2021-08-08 23:10:00|2234.2|2233.9|2231.9|2231.6|2234.7|2234.4|2231.6|2231.3|304
1628464500000|2021-08-08 23:15:00|2231.8|2231.5|2231.3|2231|2232.5|2232.2|2231|2230.7|296
1628464800000|2021-08-08 23:20:00|2231.4|2231.1|2233.1|2232.8|2233.3|2233|2231.4|2231.1|153
1628465100000|2021-08-08 23:25:00|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2231|2230.7|208
1628465400000|2021-08-08 23:30:00|2233|2232.7|2232.7|2232.4|2233.6|2233.3|2232.2|2231.9|91
1628465700000|2021-08-08 23:35:00|2232.8|2232.5|2229.2|2228.9|2233.1|2232.8|2228.5|2228.2|405
1628466000000|2021-08-08 23:40:00|2228.8|2228.5|2231.5|2231.2|2231.8|2231.5|2228.8|2228.5|175
1628466300000|2021-08-08 23:45:00|2231.4|2231.1|2232.4|2232.1|2232.5|2232.2|2231|2230.7|189
1628466600000|2021-08-08 23:50:00|2232.2|2231.9|2231.4|2231.1|2232.7|2232.4|2230.7|2230.4|124
1628466900000|2021-08-08 23:55:00|2231.5|2231.2|2232.1|2231.8|2232.4|2232.1|2231.5|2231.2|34
1628467200000|2021-08-09 00:00:00|2232.4|2232.1|2230.2|2229.9|2232.7|2232.4|2228.7|2228.4|268
1628467500000|2021-08-09 00:05:00|2230.1|2229.8|2230.8|2230.5|2230.9|2230.6|2229.6|2229.3|116
1628467800000|2021-08-09 00:10:00|2230.9|2230.6|2232|2231.7|2232.1|2231.8|2230.6|2230.3|118
1628468100000|2021-08-09 00:15:00|2231.9|2231.6|2232.5|2232.2|2233.1|2232.8|2231.9|2231.6|246
1628468400000|2021-08-09 00:20:00|2232.4|2232.1|2233.1|2232.8|2233.5|2233.2|2232.2|2231.9|75
1628468700000|2021-08-09 00:25:00|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.4|2232.1|108
1628469000000|2021-08-09 00:30:00|2232.5|2232.2|2233.2|2232.9|2233.2|2232.9|2232.4|2232.1|28
1628469300000|2021-08-09 00:35:00|2233.1|2232.8|2235.5|2235.2|2235.9|2235.6|2233.1|2232.8|228
1628469600000|2021-08-09 00:40:00|2235.6|2235.3|2234.3|2234|2235.8|2235.5|2233.6|2233.3|128
1628469900000|2021-08-09 00:45:00|2234.2|2233.9|2232.9|2232.6|2234.2|2233.9|2232.9|2232.6|51
1628470200000|2021-08-09 00:50:00|2232.8|2232.5|2234.5|2234.2|2234.5|2234.2|2232.8|2232.5|128
1628470500000|2021-08-09 00:55:00|2234.6|2234.3|2234.6|2234.3|2235|2234.7|2234.2|2233.9|96
1628470800000|2021-08-09 01:00:00|2234.5|2234.2|2236.5|2236.2|2236.8|2236.5|2234.5|2234.2|280
1628471100000|2021-08-09 01:05:00|2236.4|2236.1|2235.1|2234.8|2236.5|2236.2|2235.1|2234.8|66
1628471400000|2021-08-09 01:10:00|2235|2234.7|2235.2|2234.9|2235.9|2235.6|2234.8|2234.5|65
1628471700000|2021-08-09 01:15:00|2235.1|2234.8|2233.9|2233.6|2235.2|2234.9|2233.8|2233.5|80
1628472000000|2021-08-09 01:20:00|2234|2233.7|2232.8|2232.5|2234.3|2234|2232.2|2231.9|110
1628472300000|2021-08-09 01:25:00|2232.7|2232.4|2233.5|2233.2|2233.8|2233.5|2232.5|2232.2|26
1628472600000|2021-08-09 01:30:00|2233.4|2233.1|2233.9|2233.6|2234.1|2233.8|2232.8|2232.5|48
1628472900000|2021-08-09 01:35:00|2234|2233.7|2234|2233.7|2234.3|2234|2233.2|2232.9|24
1628473200000|2021-08-09 01:40:00|2233.9|2233.6|2235.2|2234.9|2235.5|2235.2|2233.9|2233.6|40
1628473500000|2021-08-09 01:45:00|2235.3|2235|2235.6|2235.3|2236.1|2235.8|2235.1|2234.8|54
1628473800000|2021-08-09 01:50:00|2235.7|2235.4|2235.1|2234.8|2235.7|2235.4|2235|2234.7|19
1628474100000|2021-08-09 01:55:00|2235.2|2234.9|2234.1|2233.8|2235.3|2235|2233.9|2233.6|55
1628474400000|2021-08-09 02:00:00|2234|2233.7|2235.6|2235.3|2235.6|2235.3|2234|2233.7|36
1628474700000|2021-08-09 02:05:00|2235.5|2235.2|2236.4|2236.1|2236.6|2236.3|2235.5|2235.2|50
1628475000000|2021-08-09 02:10:00|2236.5|2236.2|2236.5|2236.2|2237.2|2236.9|2236.3|2236|63
1628475300000|2021-08-09 02:15:00|2236.6|2236.3|2237.7|2237.4|2237.8|2237.5|2236.5|2236.2|42
1628475600000|2021-08-09 02:20:00|2237.8|2237.5|2237.3|2237|2237.9|2237.6|2237|2236.7|45
1628475900000|2021-08-09 02:25:00|2237.4|2237.1|2236.7|2236.4|2237.4|2237.1|2236.5|2236.2|61
1628476200000|2021-08-09 02:30:00|2236.6|2236.3|2236.6|2236.3|2237.1|2236.8|2236.5|2236.2|47
1628476500000|2021-08-09 02:35:00|2236.5|2236.2|2236.2|2235.9|2236.6|2236.3|2236|2235.7|52
1628476800000|2021-08-09 02:40:00|2236.3|2236|2237|2236.7|2237|2236.7|2236.2|2235.9|35
1628477100000|2021-08-09 02:45:00|2236.9|2236.6|2237.1|2236.8|2237.5|2237.2|2236.7|2236.4|49
1628477400000|2021-08-09 02:50:00|2237.2|2236.9|2237|2236.7|2237.7|2237.4|2236.8|2236.5|49
1628477700000|2021-08-09 02:55:00|2237.1|2236.8|2237.4|2237.1|2237.6|2237.3|2236.9|2236.6|47
1628478000000|2021-08-09 03:00:00|2237.5|2237.2|2237.5|2237.2|2237.7|2237.4|2237.2|2236.9|11
1628478300000|2021-08-09 03:05:00|2237.6|2237.3|2237.8|2237.5|2238.1|2237.8|2237.4|2237.1|39
1628478600000|2021-08-09 03:10:00|2237.9|2237.6|2238.2|2237.9|2238.6|2238.3|2237.8|2237.5|30
1628478900000|2021-08-09 03:15:00|2238.3|2238|2237.4|2237.1|2238.5|2238.2|2237.2|2236.9|24
1628479200000|2021-08-09 03:20:00|2237.5|2237.2|2237.5|2237.2|2237.6|2237.3|2237.1|2236.8|16
1628479500000|2021-08-09 03:25:00|2237.4|2237.1|2237.5|2237.2|2238|2237.7|2237.1|2236.8|40
1628479800000|2021-08-09 03:30:00|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|10
1628480100000|2021-08-09 03:35:00|2237.8|2237.5|2237|2236.7|2237.8|2237.5|2236.8|2236.5|22
1628480400000|2021-08-09 03:40:00|2236.9|2236.6|2236.7|2236.4|2237.1|2236.8|2236.2|2235.9|30
1628480700000|2021-08-09 03:45:00|2236.8|2236.5|2237.1|2236.8|2237.4|2237.1|2236.5|2236.2|22
1628481000000|2021-08-09 03:50:00|2237|2236.7|2237.1|2236.8|2237.6|2237.3|2237|2236.7|15
1628481300000|2021-08-09 03:55:00|2237.2|2236.9|2237.2|2236.9|2237.3|2237|2237|2236.7|7
1628481600000|2021-08-09 04:00:00|2237.3|2237|2237.1|2236.8|2237.7|2237.4|2237.1|2236.8|11
1628481900000|2021-08-09 04:05:00|2237|2236.7|2236.4|2236.1|2237.1|2236.8|2236.1|2235.8|20
1628482200000|2021-08-09 04:10:00|2236.3|2236|2236.7|2236.4|2236.8|2236.5|2236.3|2236|8
1628482500000|2021-08-09 04:15:00|2236.8|2236.5|2237.1|2236.8|2237.3|2237|2236.7|2236.4|9
1628482800000|2021-08-09 04:20:00|2237.2|2236.9|2237.1|2236.8|2237.5|2237.2|2236.8|2236.5|11
1628483100000|2021-08-09 04:25:00|2237|2236.7|2236.5|2236.2|2237|2236.7|2236.4|2236.1|13
1628483400000|2021-08-09 04:30:00|2236.6|2236.3|2237.3|2237|2237.3|2237|2236.5|2236.2|19
1628483700000|2021-08-09 04:35:00|2237.2|2236.9|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|11
1628484000000|2021-08-09 04:40:00|2236.9|2236.6|2237.1|2236.8|2237.2|2236.9|2236.7|2236.4|7
1628484300000|2021-08-09 04:45:00|2237.2|2236.9|2236.8|2236.5|2237.2|2236.9|2236.7|2236.4|3
1628484600000|2021-08-09 04:50:00|2236.9|2236.6|2237.3|2237|2237.4|2237.1|2236.7|2236.4|12
1628484900000|2021-08-09 04:55:00|2237.4|2237.1|2237|2236.7|2237.5|2237.2|2237|2236.7|11
1628485200000|2021-08-09 05:00:00|2236.9|2236.6|2236.9|2236.6|2237|2236.7|2236.6|2236.3|21
1628485500000|2021-08-09 05:05:00|2236.8|2236.5|2236.7|2236.4|2237.1|2236.8|2236.3|2236|63
1628485800000|2021-08-09 05:10:00|2236.8|2236.5|2236.9|2236.6|2237.8|2237.5|2236.7|2236.4|94
1628486100000|2021-08-09 05:15:00|2236.8|2236.5|2237.1|2236.8|2237.2|2236.9|2236.8|2236.5|5
1628486400000|2021-08-09 05:20:00|2237|2236.7|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|24
1628486700000|2021-08-09 05:25:00|2236.9|2236.6|2237.1|2236.8|2237.4|2237.1|2236.8|2236.5|25
1628487000000|2021-08-09 05:30:00|2237.2|2236.9|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|9
1628487300000|2021-08-09 05:35:00|2236.8|2236.5|2237.5|2237.2|2237.6|2237.3|2236.7|2236.4|40
1628487600000|2021-08-09 05:40:00|2237.4|2237.1|2237.2|2236.9|2238|2237.7|2237.2|2236.9|42
1628487900000|2021-08-09 05:45:00|2237.3|2237|2237.5|2237.2|2237.7|2237.4|2237|2236.7|12
1628488200000|2021-08-09 05:50:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2237|2236.7|14
1628488500000|2021-08-09 05:55:00|2237.4|2237.1|2236.5|2236.2|2237.4|2237.1|2236.4|2236.1|54
1628488800000|2021-08-09 06:00:00|2236.2|2235.9|2233.6|2233.3|2236.2|2235.9|2232.8|2232.5|158
1628489100000|2021-08-09 06:05:00|2233.7|2233.4|2233.1|2232.8|2234.4|2234.1|2232.2|2231.9|121
1628489400000|2021-08-09 06:10:00|2233|2232.7|2231.7|2231.4|2233.4|2233.1|2231.6|2231.3|92
1628489700000|2021-08-09 06:15:00|2231.6|2231.3|2232.5|2232.2|2233|2232.7|2231.1|2230.8|67
1628490000000|2021-08-09 06:20:00|2232.6|2232.3|2232.1|2231.8|2233.6|2233.3|2232|2231.7|111
1628490300000|2021-08-09 06:25:00|2232|2231.7|2232.7|2232.4|2233|2232.7|2231.8|2231.5|49
1628490600000|2021-08-09 06:30:00|2232.6|2232.3|2232.7|2232.4|2232.8|2232.5|2232|2231.7|28
1628490900000|2021-08-09 06:35:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.1|2231.8|23
1628491200000|2021-08-09 06:40:00|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.2|2231.9|20
1628491500000|2021-08-09 06:45:00|2232.8|2232.5|2233.7|2233.4|2233.8|2233.5|2232.1|2231.8|65
1628491800000|2021-08-09 06:50:00|2233.8|2233.5|2235.4|2235.1|2235.6|2235.3|2233.7|2233.4|132
1628492100000|2021-08-09 06:55:00|2235.5|2235.2|2235.2|2234.9|2235.8|2235.5|2234.5|2234.2|65
1628492400000|2021-08-09 07:00:00|2235.3|2235|2240|2239.7|2240.4|2240.1|2234.6|2234.3|657
1628492700000|2021-08-09 07:05:00|2240.1|2239.8|2241|2240.7|2241.5|2241.2|2238.8|2238.5|231
1628493000000|2021-08-09 07:10:00|2241.1|2240.8|2237.9|2237.6|2242|2241.7|2237.7|2237.4|237
1628493300000|2021-08-09 07:15:00|2238|2237.7|2237.6|2237.3|2238.8|2238.5|2237.1|2236.8|151
1628493600000|2021-08-09 07:20:00|2237.5|2237.2|2235.9|2235.6|2237.5|2237.2|2235.4|2235.1|147
1628493900000|2021-08-09 07:25:00|2236.1|2235.8|2235|2234.7|2236.2|2235.9|2234.4|2234.1|221
1628494200000|2021-08-09 07:30:00|2234.9|2234.6|2235.5|2235.2|2235.8|2235.5|2234.1|2233.8|129
1628494500000|2021-08-09 07:35:00|2235.7|2235.4|2235.1|2234.8|2237.1|2236.8|2235|2234.7|97
1628494800000|2021-08-09 07:40:00|2235.2|2234.9|2234.7|2234.4|2235.6|2235.3|2234.5|2234.2|98
1628495100000|2021-08-09 07:45:00|2234.6|2234.3|2234.4|2234.1|2235.1|2234.8|2234|2233.7|28
1628495400000|2021-08-09 07:50:00|2234.3|2234|2234.2|2233.9|2235|2234.7|2233.6|2233.3|88
1628495700000|2021-08-09 07:55:00|2234.1|2233.8|2234|2233.7|2234.5|2234.2|2233.4|2233.1|36
1628496000000|2021-08-09 08:00:00|2233.8|2233.5|2232.9|2232.6|2234.8|2234.5|2232.2|2231.9|135
1628496300000|2021-08-09 08:05:00|2232.8|2232.5|2230.2|2229.9|2232.8|2232.5|2229.4|2229.1|387
1628496600000|2021-08-09 08:10:00|2230.3|2230|2233.1|2232.8|2233.4|2233.1|2229.6|2229.3|134
1628496900000|2021-08-09 08:15:00|2233|2232.7|2232.9|2232.6|2234|2233.7|2232.6|2232.3|210
1628497200000|2021-08-09 08:20:00|2232.8|2232.5|2232.8|2232.5|2233.4|2233.1|2232.7|2232.4|38
1628497500000|2021-08-09 08:25:00|2233.1|2232.8|2233.1|2232.8|2233.4|2233.1|2232.7|2232.4|47
1628497800000|2021-08-09 08:30:00|2233.2|2232.9|2233|2232.7|2233.5|2233.2|2232|2231.7|52
1628498100000|2021-08-09 08:35:00|2233.1|2232.8|2232.1|2231.8|2233.2|2232.9|2231.6|2231.3|75
1628498400000|2021-08-09 08:40:00|2232|2231.7|2233.5|2233.2|2233.7|2233.4|2231.7|2231.4|44
1628498700000|2021-08-09 08:45:00|2233.4|2233.1|2233.7|2233.4|2233.9|2233.6|2232.7|2232.4|47
1628499000000|2021-08-09 08:50:00|2233.6|2233.3|2234.6|2234.3|2234.7|2234.4|2233.4|2233.1|43
1628499300000|2021-08-09 08:55:00|2234.7|2234.4|2233.8|2233.5|2234.8|2234.5|2233.6|2233.3|90
1628499600000|2021-08-09 09:00:00|2233.7|2233.4|2233.1|2232.8|2233.7|2233.4|2232.4|2232.1|48
1628499900000|2021-08-09 09:05:00|2233.2|2232.9|2234.5|2234.2|2234.7|2234.4|2233.1|2232.8|121
1628500200000|2021-08-09 09:10:00|2234.6|2234.3|2233.4|2233.1|2234.6|2234.3|2233.1|2232.8|13
1628500500000|2021-08-09 09:15:00|2233.3|2233|2232.8|2232.5|2233.8|2233.5|2232.8|2232.5|37
1628500800000|2021-08-09 09:20:00|2232.7|2232.4|2232.7|2232.4|2232.9|2232.6|2231.9|2231.6|58
1628501100000|2021-08-09 09:25:00|2232.6|2232.3|2232.5|2232.2|2233.2|2232.9|2232.1|2231.8|52
1628501400000|2021-08-09 09:30:00|2232.4|2232.1|2233.4|2233.1|2234|2233.7|2232.4|2232.1|21
1628501700000|2021-08-09 09:35:00|2233.5|2233.2|2234.5|2234.2|2234.6|2234.3|2233|2232.7|40
1628502000000|2021-08-09 09:40:00|2234.4|2234.1|2233.9|2233.6|2234.5|2234.2|2233.8|2233.5|11
1628502300000|2021-08-09 09:45:00|2233.8|2233.5|2233.5|2233.2|2234|2233.7|2233.1|2232.8|14
1628502600000|2021-08-09 09:50:00|2233.6|2233.3|2234.6|2234.3|2234.6|2234.3|2233.6|2233.3|30
1628502900000|2021-08-09 09:55:00|2234.7|2234.4|2234.6|2234.3|2235.1|2234.8|2234.6|2234.3|33
1628503200000|2021-08-09 10:00:00|2234.7|2234.4|2236.2|2235.9|2236.3|2236|2234.5|2234.2|84
1628503500000|2021-08-09 10:05:00|2236.1|2235.8|2236.7|2236.4|2237.4|2237.1|2236.1|2235.8|189
1628503800000|2021-08-09 10:10:00|2236.8|2236.5|2236.8|2236.5|2237|2236.7|2236.3|2236|17
1628504100000|2021-08-09 10:15:00|2236.7|2236.4|2234.7|2234.4|2236.8|2236.5|2234.7|2234.4|121
1628504400000|2021-08-09 10:20:00|2234.8|2234.5|2235.1|2234.8|2236.9|2236.6|2234.8|2234.5|78
1628504700000|2021-08-09 10:25:00|2235.2|2234.9|2234.9|2234.6|2235.6|2235.3|2234.3|2234|49
1628505000000|2021-08-09 10:30:00|2235|2234.7|2234.8|2234.5|2236|2235.7|2234.7|2234.4|63
1628505300000|2021-08-09 10:35:00|2234.7|2234.4|2234.2|2233.9|2234.8|2234.5|2234|2233.7|50
1628505600000|2021-08-09 10:40:00|2234.1|2233.8|2233.7|2233.4|2234.2|2233.9|2233.6|2233.3|15
1628505900000|2021-08-09 10:45:00|2233.8|2233.5|2234.3|2234|2234.3|2234|2233.6|2233.3|21
1628506200000|2021-08-09 10:50:00|2234.2|2233.9|2234|2233.7|2234.7|2234.4|2233.8|2233.5|20
1628506500000|2021-08-09 10:55:00|2233.9|2233.6|2233.3|2233|2234.2|2233.9|2233.3|2233|14
1628506800000|2021-08-09 11:00:00|2233.4|2233.1|2233.7|2233.4|2234.1|2233.8|2233.3|2233|61
1628507100000|2021-08-09 11:05:00|2233.8|2233.5|2234.7|2234.4|2234.8|2234.5|2233.7|2233.4|72
1628507400000|2021-08-09 11:10:00|2234.6|2234.3|2235.2|2234.9|2235.6|2235.3|2234.6|2234.3|130
1628507700000|2021-08-09 11:15:00|2235.3|2235|2236|2235.7|2236|2235.7|2234.8|2234.5|85
1628508000000|2021-08-09 11:20:00|2236.1|2235.8|2237.2|2236.9|2237.9|2237.6|2236.1|2235.8|157
1628508300000|2021-08-09 11:25:00|2237.1|2236.8|2237|2236.7|2237.4|2237.1|2236.9|2236.6|61
1628508600000|2021-08-09 11:30:00|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.7|2236.4|104
1628508900000|2021-08-09 11:35:00|2237.4|2237.1|2237.9|2237.6|2238.4|2238.1|2237.3|2237|143
1628509200000|2021-08-09 11:40:00|2238|2237.7|2238.5|2238.2|2239.2|2238.9|2237.8|2237.5|140
1628509500000|2021-08-09 11:45:00|2238.6|2238.3|2238.3|2238|2238.8|2238.5|2237.8|2237.5|48
1628509800000|2021-08-09 11:50:00|2238.2|2237.9|2238.4|2238.1|2238.7|2238.4|2238.1|2237.8|45
1628510100000|2021-08-09 11:55:00|2238.5|2238.2|2238|2237.7|2238.7|2238.4|2237.6|2237.3|33
1628510400000|2021-08-09 12:00:00|2237.9|2237.6|2238.5|2238.2|2238.7|2238.4|2237.6|2237.3|249
1628510700000|2021-08-09 12:05:00|2238.4|2238.1|2239.3|2239|2239.5|2239.2|2238.4|2238.1|147
1628511000000|2021-08-09 12:10:00|2239.2|2238.9|2237.8|2237.5|2239.3|2239|2237.8|2237.5|254
1628511300000|2021-08-09 12:15:00|2237.7|2237.4|2238.3|2238|2238.4|2238.1|2236.9|2236.6|146
1628511600000|2021-08-09 12:20:00|2238.4|2238.1|2237.9|2237.6|2238.9|2238.6|2237.8|2237.5|210
1628511900000|2021-08-09 12:25:00|2238|2237.7|2238.3|2238|2238.3|2238|2237.1|2236.8|121
1628512200000|2021-08-09 12:30:00|2238.6|2238.3|2237.8|2237.5|2239.3|2239|2237.8|2237.5|115
1628512500000|2021-08-09 12:35:00|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.2|2236.9|64
1628512800000|2021-08-09 12:40:00|2237.5|2237.2|2238.5|2238.2|2238.5|2238.2|2237.5|2237.2|57
1628513100000|2021-08-09 12:45:00|2238.4|2238.1|2240.4|2240.1|2240.5|2240.2|2238.4|2238.1|173
1628513400000|2021-08-09 12:50:00|2240.5|2240.2|2242.5|2242.2|2243.7|2243.4|2240.4|2240.1|480
1628513700000|2021-08-09 12:55:00|2242.6|2242.3|2244.5|2244.2|2244.5|2244.2|2242.5|2242.2|238
1628514000000|2021-08-09 13:00:00|2244.4|2244.1|2245.2|2244.9|2245.9|2245.6|2244.4|2244.1|354
1628514300000|2021-08-09 13:05:00|2245|2244.7|2245.5|2245.2|2245.9|2245.6|2244.9|2244.6|193
1628514600000|2021-08-09 13:10:00|2245|2244.7|2243.1|2242.8|2245|2244.7|2242.9|2242.6|345
1628514900000|2021-08-09 13:15:00|2243.2|2242.9|2243.5|2243.2|2243.8|2243.5|2243.2|2242.9|178
1628515200000|2021-08-09 13:20:00|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.4|2242.1|244
1628515500000|2021-08-09 13:25:00|2242.9|2242.6|2242.4|2242.1|2244.7|2244.4|2242.2|2241.9|591
1628515800000|2021-08-09 13:30:00|2242.5|2242.2|2231.1|2230.8|2244.2|2243.9|2229.1|2228.8|7371
1628516100000|2021-08-09 13:35:00|2230.8|2230.5|2229.5|2229.2|2236.3|2236|2229.1|2228.8|5913
1628516400000|2021-08-09 13:40:00|2229.1|2228.8|2231.3|2231|2231.4|2231.1|2225.4|2225.1|4400
1628516700000|2021-08-09 13:45:00|2231.6|2231.3|2231.6|2231.3|2233.8|2233.5|2229.9|2229.6|2924
1628517000000|2021-08-09 13:50:00|2231.8|2231.5|2227.5|2227.2|2237.4|2237.1|2227.1|2226.8|2855
1628517300000|2021-08-09 13:55:00|2227.4|2227.1|2236.4|2236.1|2237.4|2237.1|2226.9|2226.6|2555
1628517600000|2021-08-09 14:00:00|2236.5|2236.2|2236.8|2236.5|2239.1|2238.8|2235.6|2235.3|2167
1628517900000|2021-08-09 14:05:00|2236.7|2236.4|2234|2233.7|2238.6|2238.3|2233.6|2233.3|2005
1628518200000|2021-08-09 14:10:00|2233.9|2233.6|2230.9|2230.6|2236.9|2236.6|2230.5|2230.2|2176
1628518500000|2021-08-09 14:15:00|2230.7|2230.4|2231.5|2231.2|2232.1|2231.8|2229.1|2228.8|1839
1628518800000|2021-08-09 14:20:00|2231.4|2231.1|2235.4|2235.1|2235.9|2235.6|2231.4|2231.1|1273
1628519100000|2021-08-09 14:25:00|2235.5|2235.2|2234.7|2234.4|2236.9|2236.6|2232.7|2232.4|1270
1628519400000|2021-08-09 14:30:00|2234.6|2234.3|2232.4|2232.1|2234.9|2234.6|2231.2|2230.9|1329
1628519700000|2021-08-09 14:35:00|2232.5|2232.2|2231.9|2231.6|2234.7|2234.4|2229.9|2229.6|1588
1628520000000|2021-08-09 14:40:00|2231.8|2231.5|2233.7|2233.4|2235.3|2235|2230.1|2229.8|1056
1628520300000|2021-08-09 14:45:00|2233.8|2233.5|2235|2234.7|2236.6|2236.3|2232.7|2232.4|1385
1628520600000|2021-08-09 14:50:00|2234.8|2234.5|2236.1|2235.8|2236.7|2236.4|2234.3|2234|650
1628520900000|2021-08-09 14:55:00|2236.2|2235.9|2238.9|2238.6|2240.1|2239.8|2236.2|2235.9|1553
1628521200000|2021-08-09 15:00:00|2238.7|2238.4|2239.3|2239|2240.3|2240|2237.2|2236.9|971
1628521500000|2021-08-09 15:05:00|2239.2|2238.9|2240.3|2240|2241.4|2241.1|2238.5|2238.2|787
1628521800000|2021-08-09 15:10:00|2240.2|2239.9|2241.7|2241.4|2242.7|2242.4|2239.6|2239.3|1073
1628522100000|2021-08-09 15:15:00|2241.6|2241.3|2242.6|2242.3|2243|2242.7|2241.4|2241.1|801
1628522400000|2021-08-09 15:20:00|2242.4|2242.1|2240.3|2240|2243|2242.7|2239.4|2239.1|725
1628522700000|2021-08-09 15:25:00|2240.2|2239.9|2239.9|2239.6|2240.6|2240.3|2238.8|2238.5|832
1628523000000|2021-08-09 15:30:00|2240|2239.7|2240.8|2240.5|2241.5|2241.2|2239.9|2239.6|568
1628523300000|2021-08-09 15:35:00|2240.7|2240.4|2241.4|2241.1|2242.1|2241.8|2240.3|2240|500
1628523600000|2021-08-09 15:40:00|2241.5|2241.2|2242.4|2242.1|2242.6|2242.3|2240.4|2240.1|1005
1628523900000|2021-08-09 15:45:00|2242.3|2242|2243.9|2243.6|2244.5|2244.2|2242.1|2241.8|953
1628524200000|2021-08-09 15:50:00|2243.8|2243.5|2245.4|2245.1|2245.5|2245.2|2243|2242.7|567
1628524500000|2021-08-09 15:55:00|2245.5|2245.2|2246|2245.7|2246.3|2246|2244.8|2244.5|628
1628524800000|2021-08-09 16:00:00|2245.9|2245.6|2243.2|2242.9|2246.5|2246.2|2243|2242.7|930
1628525100000|2021-08-09 16:05:00|2243.3|2243|2246|2245.7|2246.2|2245.9|2243.2|2242.9|658
1628525400000|2021-08-09 16:10:00|2245.9|2245.6|2245.2|2244.9|2246.2|2245.9|2244.7|2244.4|566
1628525700000|2021-08-09 16:15:00|2245.3|2245|2244.7|2244.4|2245.5|2245.2|2243.8|2243.5|895
1628526000000|2021-08-09 16:20:00|2244.8|2244.5|2243.9|2243.6|2244.8|2244.5|2243.6|2243.3|460
1628526300000|2021-08-09 16:25:00|2243.8|2243.5|2244|2243.7|2244.9|2244.6|2243.5|2243.2|886
1628526600000|2021-08-09 16:30:00|2244.1|2243.8|2244.5|2244.2|2245.3|2245|2244.1|2243.8|423
1628526900000|2021-08-09 16:35:00|2244.4|2244.1|2245.6|2245.3|2246|2245.7|2244.1|2243.8|413
1628527200000|2021-08-09 16:40:00|2245.4|2245.1|2244.2|2243.9|2245.5|2245.2|2244.1|2243.8|305
1628527500000|2021-08-09 16:45:00|2244.3|2244|2244.3|2244|2245.4|2245.1|2243.7|2243.4|330
1628527800000|2021-08-09 16:50:00|2244.4|2244.1|2245.1|2244.8|2245.6|2245.3|2244.3|2244|291
1628528100000|2021-08-09 16:55:00|2245|2244.7|2244.8|2244.5|2245.1|2244.8|2244.1|2243.8|359
1628528400000|2021-08-09 17:00:00|2244.9|2244.6|2244.9|2244.6|2245.3|2245|2244.1|2243.8|335
1628528700000|2021-08-09 17:05:00|2245|2244.7|2244.7|2244.4|2245|2244.7|2244.4|2244.1|169
1628529000000|2021-08-09 17:10:00|2244.8|2244.5|2243.5|2243.2|2244.8|2244.5|2243|2242.7|411
1628529300000|2021-08-09 17:15:00|2243.6|2243.3|2243.3|2243|2244|2243.7|2242.4|2242.1|440
1628529600000|2021-08-09 17:20:00|2243.4|2243.1|2244|2243.7|2244.2|2243.9|2243.1|2242.8|294
1628529900000|2021-08-09 17:25:00|2244.1|2243.8|2243.2|2242.9|2244.3|2244|2243.1|2242.8|248
1628530200000|2021-08-09 17:30:00|2243.1|2242.8|2241.7|2241.4|2243.5|2243.2|2241.7|2241.4|680
1628530500000|2021-08-09 17:35:00|2241.9|2241.6|2242.5|2242.2|2243.1|2242.8|2241.7|2241.4|296
1628530800000|2021-08-09 17:40:00|2242.3|2242|2243.2|2242.9|2243.8|2243.5|2242.3|2242|251
1628531100000|2021-08-09 17:45:00|2243|2242.7|2244.1|2243.8|2244.2|2243.9|2242.8|2242.5|296
1628531400000|2021-08-09 17:50:00|2244.2|2243.9|2244.8|2244.5|2245.2|2244.9|2244.1|2243.8|342
1628531700000|2021-08-09 17:55:00|2244.9|2244.6|2246|2245.7|2246|2245.7|2244.7|2244.4|320
1628532000000|2021-08-09 18:00:00|2245.9|2245.6|2245.4|2245.1|2246|2245.7|2244.8|2244.5|764
1628532300000|2021-08-09 18:05:00|2245.5|2245.2|2244.5|2244.2|2245.5|2245.2|2243.8|2243.5|430
1628532600000|2021-08-09 18:10:00|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2243.9|2243.6|295
1628532900000|2021-08-09 18:15:00|2243.9|2243.6|2244.4|2244.1|2244.7|2244.4|2243.6|2243.3|372
1628533200000|2021-08-09 18:20:00|2244.3|2244|2243.5|2243.2|2244.4|2244.1|2243|2242.7|374
1628533500000|2021-08-09 18:25:00|2243.4|2243.1|2242.4|2242.1|2243.5|2243.2|2242|2241.7|527
1628533800000|2021-08-09 18:30:00|2242.3|2242|2244.6|2244.3|2244.7|2244.4|2242.3|2242|588
1628534100000|2021-08-09 18:35:00|2244.7|2244.4|2245.1|2244.8|2245.3|2245|2244|2243.7|427
1628534400000|2021-08-09 18:40:00|2245.2|2244.9|2243.3|2243|2245.4|2245.1|2242.8|2242.5|1034
1628534700000|2021-08-09 18:45:00|2243.2|2242.9|2242.9|2242.6|2243.5|2243.2|2242.2|2241.9|433
1628535000000|2021-08-09 18:50:00|2243|2242.7|2241.3|2241|2243|2242.7|2241|2240.7|551
1628535300000|2021-08-09 18:55:00|2241.2|2240.9|2242.3|2242|2242.8|2242.5|2240.8|2240.5|574
1628535600000|2021-08-09 19:00:00|2242.1|2241.8|2242.2|2241.9|2243.2|2242.9|2242|2241.7|399
1628535900000|2021-08-09 19:05:00|2242.3|2242|2242.6|2242.3|2242.8|2242.5|2241.5|2241.2|469
1628536200000|2021-08-09 19:10:00|2242.5|2242.2|2242.7|2242.4|2243.2|2242.9|2241.9|2241.6|487
1628536500000|2021-08-09 19:15:00|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.4|2242.1|513
1628536800000|2021-08-09 19:20:00|2242.8|2242.5|2240.6|2240.3|2243.1|2242.8|2240.4|2240.1|571
1628537100000|2021-08-09 19:25:00|2240.7|2240.4|2240.5|2240.2|2241.1|2240.8|2240|2239.7|650
1628537400000|2021-08-09 19:30:00|2240.4|2240.1|2241.2|2240.9|2241.9|2241.6|2240.3|2240|697
1628537700000|2021-08-09 19:35:00|2241.1|2240.8|2241.7|2241.4|2242.1|2241.8|2240.9|2240.6|489
1628538000000|2021-08-09 19:40:00|2241.6|2241.3|2240|2239.7|2241.7|2241.4|2239.7|2239.4|753
1628538300000|2021-08-09 19:45:00|2239.9|2239.6|2237.8|2237.5|2240.2|2239.9|2237.6|2237.3|1131
1628538600000|2021-08-09 19:50:00|2237.5|2237.2|2236.2|2235.9|2238.3|2238|2235.9|2235.6|1687
1628538900000|2021-08-09 19:55:00|2236.3|2236|2236.6|2236.3|2237.2|2236.9|2235.1|2234.8|4081
1628539200000|2021-08-09 20:00:00|2236.5|2236.2|2238.7|2238.4|2238.7|2238.4|2236.5|2236.2|1758
1628539500000|2021-08-09 20:05:00|2238.8|2238.5|2238.9|2238.6|2239.6|2239.3|2238.4|2238.1|921
1628539800000|2021-08-09 20:10:00|2238.5|2238.2|2237.2|2236.9|2239|2238.7|2237|2236.7|837
1628540100000|2021-08-09 20:15:00|2237.3|2237|2237|2236.7|2237.4|2237.1|2236.7|2236.4|203
1628540400000|2021-08-09 20:20:00|2236.9|2236.6|2237.2|2236.9|2237.4|2237.1|2236.9|2236.6|36
1628540700000|2021-08-09 20:25:00|2237.4|2237.1|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|139
1628541000000|2021-08-09 20:30:00|2237.5|2237.2|2237.3|2237|2237.6|2237.3|2236.8|2236.5|260
1628541300000|2021-08-09 20:35:00|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.3|2237|19
1628541600000|2021-08-09 20:40:00|2237.8|2237.5|2237.7|2237.4|2237.9|2237.6|2237.7|2237.4|49
1628541900000|2021-08-09 20:45:00|2237.8|2237.5|2236.7|2236.4|2238.5|2238.2|2236.7|2236.4|214
1628542200000|2021-08-09 20:50:00|2236.8|2236.5|2238.4|2238.1|2238.6|2238.3|2236.8|2236.5|209
1628542500000|2021-08-09 20:55:00|2238.5|2238.2|2239.7|2238.9|2239.7|2239.1|2238.3|2238|143
1628542800000|2021-08-09 21:00:00|2239.6|2238.8|2240.1|2239.3|2240.1|2239.3|2239.5|2238.7|0
1628543100000|2021-08-09 21:05:00|2240.2|2239.4|2240.1|2239.3|2240.2|2239.4|2240.1|2239.3|0
1628543400000|2021-08-09 21:10:00|2240|2239.2|2240|2239.2|2240|2239.2|2240|2239.2|0
1628543700000|2021-08-09 21:15:00|2240.1|2239.3|2240.1|2239.3|2240.1|2239.3|2240.1|2239.3|0
1628544000000|2021-08-09 21:20:00|2240|2239.2|2240|2239.2|2240|2239.2|2240|2239.2|0
1628545200000|2021-08-09 21:40:00|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|0
1628545500000|2021-08-09 21:45:00|2240|2239.2|2239.9|2239.1|2240|2239.2|2239.9|2239.1|0
1628545800000|2021-08-09 21:50:00|2239.8|2239|2239.9|2239.1|2239.9|2239.1|2239.8|2239|0
1628546100000|2021-08-09 21:55:00|2239.8|2239|2239.7|2238.9|2239.9|2239.1|2239.7|2238.9|0
1628546400000|2021-08-09 22:00:00|2239.2|2239|2239.1|2238.8|2240.6|2240.3|2238.6|2238.3|233
1628546700000|2021-08-09 22:05:00|2239.2|2238.9|2239.7|2239.4|2239.8|2239.5|2239.2|2238.9|28
1628547000000|2021-08-09 22:10:00|2239.5|2239.2|2239.3|2239|2239.7|2239.4|2239.2|2238.9|25
1628547300000|2021-08-09 22:15:00|2239.2|2238.9|2239|2238.7|2239.2|2238.9|2238.9|2238.6|20
1628547600000|2021-08-09 22:20:00|2239.1|2238.8|2238.3|2238|2239.2|2238.9|2238.2|2237.9|24
1628547900000|2021-08-09 22:25:00|2238.4|2238.1|2237.8|2237.5|2238.5|2238.2|2237.2|2236.9|57
1628548200000|2021-08-09 22:30:00|2237.9|2237.6|2238.1|2237.8|2238.5|2238.2|2237.7|2237.4|44
1628548500000|2021-08-09 22:35:00|2238.2|2237.9|2237.1|2236.8|2238.3|2238|2236.9|2236.6|39
1628548800000|2021-08-09 22:40:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2236.9|2236.6|27
1628549100000|2021-08-09 22:45:00|2237.1|2236.8|2237.7|2237.4|2237.7|2237.4|2237|2236.7|30
1628549400000|2021-08-09 22:50:00|2237.8|2237.5|2237.6|2237.3|2238|2237.7|2237.6|2237.3|7
1628549700000|2021-08-09 22:55:00|2237.7|2237.4|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|30
1628550000000|2021-08-09 23:00:00|2237.4|2237.1|2236.9|2236.6|2237.7|2237.4|2236.8|2236.5|45
1628550300000|2021-08-09 23:05:00|2237|2236.7|2237|2236.7|2237.1|2236.8|2236.8|2236.5|9
1628550600000|2021-08-09 23:10:00|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2236.9|2236.6|9
1628550900000|2021-08-09 23:15:00|2237.1|2236.8|2237.6|2237.3|2237.7|2237.4|2237|2236.7|17
1628551200000|2021-08-09 23:20:00|2237.5|2237.2|2236.9|2236.6|2237.6|2237.3|2236.7|2236.4|34
1628551500000|2021-08-09 23:25:00|2237|2236.7|2237.5|2237.2|2237.5|2237.2|2236.8|2236.5|9
1628551800000|2021-08-09 23:30:00|2237.4|2237.1|2235.8|2235.5|2237.5|2237.2|2235.8|2235.5|150
1628552100000|2021-08-09 23:35:00|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.1|2234.8|63
1628552400000|2021-08-09 23:40:00|2236.1|2235.8|2236.9|2236.6|2236.9|2236.6|2235.9|2235.6|20
1628552700000|2021-08-09 23:45:00|2236.8|2236.5|2237.4|2237.1|2237.5|2237.2|2236.3|2236|79
1628553000000|2021-08-09 23:50:00|2237.2|2236.9|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|23
1628553300000|2021-08-09 23:55:00|2236.8|2236.5|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|27
1628553600000|2021-08-10 00:00:00|2236.6|2236.3|2236.9|2236.6|2237.6|2237.3|2236.2|2235.9|58
1628553900000|2021-08-10 00:05:00|2237|2236.7|2236|2235.7|2237.4|2237.1|2236|2235.7|36
1628554200000|2021-08-10 00:10:00|2236.1|2235.8|2236.7|2236.4|2236.8|2236.5|2236|2235.7|16
1628554500000|2021-08-10 00:15:00|2236.6|2236.3|2238.2|2237.9|2238.4|2238.1|2236.6|2236.3|121
1628554800000|2021-08-10 00:20:00|2238.1|2237.8|2238.5|2238.2|2239|2238.7|2238.1|2237.8|134
1628555100000|2021-08-10 00:25:00|2238.6|2238.3|2237.8|2237.5|2238.7|2238.4|2237.8|2237.5|28
1628555400000|2021-08-10 00:30:00|2237.7|2237.4|2238.1|2237.8|2238.2|2237.9|2237.3|2237|108
1628555700000|2021-08-10 00:35:00|2238.2|2237.9|2238.3|2238|2238.3|2238|2237.3|2237|49
1628556000000|2021-08-10 00:40:00|2238.2|2237.9|2240.1|2239.8|2240.1|2239.8|2238.1|2237.8|148
1628556300000|2021-08-10 00:45:00|2240|2239.7|2239.8|2239.5|2240.1|2239.8|2239.3|2239|76
1628556600000|2021-08-10 00:50:00|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2239|2238.7|37
1628556900000|2021-08-10 00:55:00|2239.5|2239.2|2240.2|2239.9|2240.2|2239.9|2239.3|2239|100
1628557200000|2021-08-10 01:00:00|2240|2239.7|2239.5|2239.2|2240.6|2240.3|2239.4|2239.1|130
1628557500000|2021-08-10 01:05:00|2239.6|2239.3|2239.5|2239.2|2239.9|2239.6|2239.4|2239.1|35
1628557800000|2021-08-10 01:10:00|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|21
1628558100000|2021-08-10 01:15:00|2239.9|2239.6|2239.5|2239.2|2240.1|2239.8|2239.4|2239.1|24
1628558400000|2021-08-10 01:20:00|2239.6|2239.3|2239.4|2239.1|2240|2239.7|2239.3|2239|41
1628558700000|2021-08-10 01:25:00|2239.5|2239.2|2238.7|2238.4|2239.5|2239.2|2238.5|2238.2|32
1628559000000|2021-08-10 01:30:00|2238.6|2238.3|2238.2|2237.9|2239|2238.7|2238.2|2237.9|23
1628559300000|2021-08-10 01:35:00|2238.3|2238|2238.3|2238|2238.6|2238.3|2238.2|2237.9|35
1628559600000|2021-08-10 01:40:00|2238.2|2237.9|2237.9|2237.6|2238.5|2238.2|2237.9|2237.6|18
1628559900000|2021-08-10 01:45:00|2237.8|2237.5|2235.9|2235.6|2237.8|2237.5|2235.8|2235.5|128
1628560200000|2021-08-10 01:50:00|2235.8|2235.5|2232.8|2232.5|2236|2235.7|2232.5|2232.2|177
1628560500000|2021-08-10 01:55:00|2232.7|2232.4|2231.1|2230.8|2233.1|2232.8|2230.7|2230.4|163
1628560800000|2021-08-10 02:00:00|2231|2230.7|2231.6|2231.3|2231.8|2231.5|2230.1|2229.8|135
1628561100000|2021-08-10 02:05:00|2231.5|2231.2|2231.3|2231|2231.9|2231.6|2231.1|2230.8|104
1628561400000|2021-08-10 02:10:00|2231.2|2230.9|2231.5|2231.2|2231.7|2231.4|2231.1|2230.8|50
1628561700000|2021-08-10 02:15:00|2231.6|2231.3|2231.9|2231.6|2232.1|2231.8|2231.3|2231|27
1628562000000|2021-08-10 02:20:00|2232|2231.7|2231.1|2230.8|2232.1|2231.8|2231.1|2230.8|27
1628562300000|2021-08-10 02:25:00|2231.2|2230.9|2232.3|2232|2232.3|2232|2231.1|2230.8|73
1628562600000|2021-08-10 02:30:00|2232.4|2232.1|2231.8|2231.5|2232.6|2232.3|2231.8|2231.5|48
1628562900000|2021-08-10 02:35:00|2231.9|2231.6|2231.6|2231.3|2231.9|2231.6|2231.3|2231|90
1628563200000|2021-08-10 02:40:00|2231.7|2231.4|2232.2|2231.9|2232.5|2232.2|2231.7|2231.4|45
1628563500000|2021-08-10 02:45:00|2232.1|2231.8|2232.4|2232.1|2232.7|2232.4|2232.1|2231.8|55
1628563800000|2021-08-10 02:50:00|2232.5|2232.2|2233.6|2233.3|2233.7|2233.4|2232.5|2232.2|102
1628564100000|2021-08-10 02:55:00|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233|2232.7|50
1628564400000|2021-08-10 03:00:00|2233.2|2232.9|2232.6|2232.3|2233.5|2233.2|2232.4|2232.1|58
1628564700000|2021-08-10 03:05:00|2232.5|2232.2|2232.8|2232.5|2233|2232.7|2232.4|2232.1|54
1628565000000|2021-08-10 03:10:00|2232.9|2232.6|2232.1|2231.8|2233|2232.7|2231.9|2231.6|26
1628565300000|2021-08-10 03:15:00|2232.2|2231.9|2232.1|2231.8|2232.5|2232.2|2231.9|2231.6|6
1628565600000|2021-08-10 03:20:00|2232|2231.7|2231.5|2231.2|2232.3|2232|2231.4|2231.1|13
1628565900000|2021-08-10 03:25:00|2231.6|2231.3|2233.5|2233.2|2233.5|2233.2|2231.6|2231.3|92
1628566200000|2021-08-10 03:30:00|2233.4|2233.1|2233.1|2232.8|2233.7|2233.4|2232.9|2232.6|44
1628566500000|2021-08-10 03:35:00|2233|2232.7|2232.3|2232|2233.1|2232.8|2232.1|2231.8|14
1628566800000|2021-08-10 03:40:00|2232.4|2232.1|2232.6|2232.3|2232.8|2232.5|2232.1|2231.8|15
1628567100000|2021-08-10 03:45:00|2232.5|2232.2|2231.9|2231.6|2232.7|2232.4|2231.9|2231.6|20
1628567400000|2021-08-10 03:50:00|2232|2231.7|2232.5|2232.2|2232.5|2232.2|2231.9|2231.6|15
1628567700000|2021-08-10 03:55:00|2232.7|2232.4|2232.7|2232.4|2232.8|2232.5|2232.2|2231.9|29
1628568000000|2021-08-10 04:00:00|2232.8|2232.5|2232.5|2232.2|2232.9|2232.6|2232.4|2232.1|7
1628568300000|2021-08-10 04:05:00|2232.4|2232.1|2232.7|2232.4|2232.7|2232.4|2232.2|2231.9|6
1628568600000|2021-08-10 04:10:00|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|6
1628568900000|2021-08-10 04:15:00|2232.8|2232.5|2233.1|2232.8|2233.2|2232.9|2232.2|2231.9|16
1628569200000|2021-08-10 04:20:00|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2232.8|2232.5|4
1628569500000|2021-08-10 04:25:00|2233|2232.7|2232.8|2232.5|2233.1|2232.8|2232.8|2232.5|2
1628569800000|2021-08-10 04:30:00|2232.7|2232.4|2232.8|2232.5|2232.9|2232.6|2232.5|2232.2|14
1628570100000|2021-08-10 04:35:00|2232.9|2232.6|2233.4|2233.1|2233.5|2233.2|2232.8|2232.5|23
1628570400000|2021-08-10 04:40:00|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2233.1|2232.8|42
1628570700000|2021-08-10 04:45:00|2233.3|2233|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|7
1628571000000|2021-08-10 04:50:00|2233.1|2232.8|2233.8|2233.5|2234.2|2233.9|2233.1|2232.8|31
1628571300000|2021-08-10 04:55:00|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.6|2233.3|16
1628571600000|2021-08-10 05:00:00|2233.5|2233.2|2233.1|2232.8|2234.2|2233.9|2232.9|2232.6|50
1628571900000|2021-08-10 05:05:00|2233.2|2232.9|2232.6|2232.3|2233.3|2233|2232.4|2232.1|51
1628572200000|2021-08-10 05:10:00|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232|2231.7|55
1628572500000|2021-08-10 05:15:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232|2231.7|44
1628572800000|2021-08-10 05:20:00|2232.5|2232.2|2232.3|2232|2232.8|2232.5|2232.1|2231.8|57
1628573100000|2021-08-10 05:25:00|2232.4|2232.1|2232.5|2232.2|2232.9|2232.6|2232|2231.7|54
1628573400000|2021-08-10 05:30:00|2232.4|2232.1|2232.9|2232.6|2233|2232.7|2232.4|2232.1|59
1628573700000|2021-08-10 05:35:00|2232.8|2232.5|2232.7|2232.4|2233|2232.7|2232.5|2232.2|58
1628574000000|2021-08-10 05:40:00|2232.8|2232.5|2233.5|2233.2|2233.6|2233.3|2232.4|2232.1|90
1628574300000|2021-08-10 05:45:00|2233.6|2233.3|2232.7|2232.4|2233.6|2233.3|2232.5|2232.2|51
1628574600000|2021-08-10 05:50:00|2232.6|2232.3|2232.3|2232|2232.7|2232.4|2232.2|2231.9|57
1628574900000|2021-08-10 05:55:00|2232.4|2232.1|2232.3|2232|2232.5|2232.2|2232.3|2232|41
1628575200000|2021-08-10 06:00:00|2232.4|2232.1|2232|2231.7|2232.4|2232.1|2231.4|2231.1|92
1628575500000|2021-08-10 06:05:00|2231.9|2231.6|2232.3|2232|2232.4|2232.1|2231.5|2231.2|43
1628575800000|2021-08-10 06:10:00|2232.4|2232.1|2232.7|2232.4|2232.9|2232.6|2231.9|2231.6|30
1628576100000|2021-08-10 06:15:00|2232.6|2232.3|2233.7|2233.4|2233.9|2233.6|2232.5|2232.2|118
1628576400000|2021-08-10 06:20:00|2233.6|2233.3|2233.7|2233.4|2234.2|2233.9|2233.5|2233.2|50
1628576700000|2021-08-10 06:25:00|2233.8|2233.5|2233.9|2233.6|2234.1|2233.8|2233.6|2233.3|21
1628577000000|2021-08-10 06:30:00|2234|2233.7|2234.8|2234.5|2234.8|2234.5|2233.3|2233|52
1628577300000|2021-08-10 06:35:00|2234.7|2234.4|2234.8|2234.5|2235.1|2234.8|2234.4|2234.1|41
1628577600000|2021-08-10 06:40:00|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.3|2234|28
1628577900000|2021-08-10 06:45:00|2234.8|2234.5|2234.2|2233.9|2235.3|2235|2234|2233.7|79
1628578200000|2021-08-10 06:50:00|2234.3|2234|2233.8|2233.5|2234.3|2234|2233.1|2232.8|51
1628578500000|2021-08-10 06:55:00|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2232.9|2232.6|31
1628578800000|2021-08-10 07:00:00|2233.3|2233|2236.9|2236.6|2237.5|2237.2|2232.5|2232.2|289
1628579100000|2021-08-10 07:05:00|2237|2236.7|2237.1|2236.8|2237.6|2237.3|2236.2|2235.9|98
1628579400000|2021-08-10 07:10:00|2237|2236.7|2236.1|2235.8|2237.4|2237.1|2235.9|2235.6|86
1628579700000|2021-08-10 07:15:00|2236|2235.7|2237.1|2236.8|2237.1|2236.8|2235.5|2235.2|73
1628580000000|2021-08-10 07:20:00|2237.2|2236.9|2238.7|2238.4|2239.1|2238.8|2237|2236.7|83
1628580300000|2021-08-10 07:25:00|2238.6|2238.3|2238.6|2238.3|2238.9|2238.6|2237.6|2237.3|38
1628580600000|2021-08-10 07:30:00|2238.7|2238.4|2238.6|2238.3|2239|2238.7|2238.2|2237.9|63
1628580900000|2021-08-10 07:35:00|2238.5|2238.2|2238.1|2237.8|2238.9|2238.6|2237.7|2237.4|64
1628581200000|2021-08-10 07:40:00|2238|2237.7|2238|2237.7|2238.4|2238.1|2237.9|2237.6|36
1628581500000|2021-08-10 07:45:00|2237.9|2237.6|2237.7|2237.4|2238.5|2238.2|2237.7|2237.4|60
1628581800000|2021-08-10 07:50:00|2237.8|2237.5|2237.1|2236.8|2238.1|2237.8|2236.9|2236.6|16
1628582100000|2021-08-10 07:55:00|2237.2|2236.9|2237.5|2237.2|2238.1|2237.8|2236.9|2236.6|89
1628582400000|2021-08-10 08:00:00|2237.6|2237.3|2238.1|2237.8|2238.3|2238|2236.8|2236.5|31
1628582700000|2021-08-10 08:05:00|2238.2|2237.9|2237.6|2237.3|2238.2|2237.9|2236.5|2236.2|34
1628583000000|2021-08-10 08:10:00|2237.5|2237.2|2236.2|2235.9|2237.8|2237.5|2236.2|2235.9|34
1628583300000|2021-08-10 08:15:00|2236.1|2235.8|2236.4|2236.1|2236.5|2236.2|2235.9|2235.6|78
1628583600000|2021-08-10 08:20:00|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236|2235.7|22
1628583900000|2021-08-10 08:25:00|2236.8|2236.5|2237.4|2237.1|2237.4|2237.1|2236.5|2236.2|20
1628584200000|2021-08-10 08:30:00|2237.2|2236.9|2237.2|2236.9|2237.9|2237.6|2236.7|2236.4|61
1628584500000|2021-08-10 08:35:00|2237.1|2236.8|2237.1|2236.8|2237.8|2237.5|2237|2236.7|71
1628584800000|2021-08-10 08:40:00|2237|2236.7|2237.9|2237.6|2237.9|2237.6|2236.9|2236.6|69
1628585100000|2021-08-10 08:45:00|2237.7|2237.4|2237.3|2237|2238|2237.7|2237.2|2236.9|15
1628585400000|2021-08-10 08:50:00|2237.2|2236.9|2237.6|2237.3|2237.8|2237.5|2237|2236.7|20
1628585700000|2021-08-10 08:55:00|2237.7|2237.4|2238.4|2238.1|2238.5|2238.2|2237.7|2237.4|51
1628586000000|2021-08-10 09:00:00|2238.5|2238.2|2237.5|2237.2|2238.5|2238.2|2236.9|2236.6|29
1628586300000|2021-08-10 09:05:00|2237.6|2237.3|2236.9|2236.6|2238.2|2237.9|2236.6|2236.3|36
1628586600000|2021-08-10 09:10:00|2236.8|2236.5|2237.2|2236.9|2237.3|2237|2236.3|2236|37
1628586900000|2021-08-10 09:15:00|2237.1|2236.8|2236.7|2236.4|2237.2|2236.9|2236.4|2236.1|24
1628587200000|2021-08-10 09:20:00|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2235.8|2235.5|62
1628587500000|2021-08-10 09:25:00|2236.8|2236.5|2236.4|2236.1|2236.8|2236.5|2235.9|2235.6|35
1628587800000|2021-08-10 09:30:00|2236.5|2236.2|2236.2|2235.9|2237|2236.7|2236.1|2235.8|32
1628588100000|2021-08-10 09:35:00|2236.3|2236|2235.3|2235|2236.4|2236.1|2234.9|2234.6|69
1628588400000|2021-08-10 09:40:00|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2234.4|2234.1|94
1628588700000|2021-08-10 09:45:00|2234.8|2234.5|2234.3|2234|2235|2234.7|2234.3|2234|66
1628589000000|2021-08-10 09:50:00|2234.4|2234.1|2234.2|2233.9|2234.5|2234.2|2234|2233.7|40
1628589300000|2021-08-10 09:55:00|2234.3|2234|2233.5|2233.2|2234.4|2234.1|2233.5|2233.2|48
1628589600000|2021-08-10 10:00:00|2233.6|2233.3|2233.2|2232.9|2234.1|2233.8|2233.1|2232.8|43
1628589900000|2021-08-10 10:05:00|2233.1|2232.8|2234.5|2234.2|2234.5|2234.2|2233.1|2232.8|57
1628590200000|2021-08-10 10:10:00|2234.6|2234.3|2234.5|2234.2|2235|2234.7|2234.1|2233.8|56
1628590500000|2021-08-10 10:15:00|2234.4|2234.1|2235.5|2235.2|2235.5|2235.2|2234.3|2234|32
1628590800000|2021-08-10 10:20:00|2235.4|2235.1|2235|2234.7|2235.7|2235.4|2234.7|2234.4|33
1628591100000|2021-08-10 10:25:00|2235.1|2234.8|2235|2234.7|2235.3|2235|2234.4|2234.1|27
1628591400000|2021-08-10 10:30:00|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2234.8|2234.5|29
1628591700000|2021-08-10 10:35:00|2235.2|2234.9|2235.9|2235.6|2235.9|2235.6|2235.2|2234.9|27
1628592000000|2021-08-10 10:40:00|2235.8|2235.5|2235|2234.7|2236|2235.7|2234.9|2234.6|52
1628592300000|2021-08-10 10:45:00|2235.1|2234.8|2235.3|2235|2235.4|2235.1|2235|2234.7|16
1628592600000|2021-08-10 10:50:00|2235.2|2234.9|2234.9|2234.6|2235.2|2234.9|2234.7|2234.4|28
1628592900000|2021-08-10 10:55:00|2234.8|2234.5|2233.9|2233.6|2235|2234.7|2233.8|2233.5|53
1628593200000|2021-08-10 11:00:00|2234.1|2233.8|2235.7|2235.4|2235.7|2235.4|2234.1|2233.8|81
1628593500000|2021-08-10 11:05:00|2235.8|2235.5|2236.3|2236|2236.4|2236.1|2235.7|2235.4|70
1628593800000|2021-08-10 11:10:00|2236.4|2236.1|2237.4|2237.1|2237.5|2237.2|2236.2|2235.9|96
1628594100000|2021-08-10 11:15:00|2237.5|2237.2|2238.5|2238.2|2238.7|2238.4|2237.5|2237.2|129
1628594400000|2021-08-10 11:20:00|2238.6|2238.3|2238.3|2238|2238.9|2238.6|2238|2237.7|63
1628594700000|2021-08-10 11:25:00|2238.2|2237.9|2237.7|2237.4|2238.4|2238.1|2237.1|2236.8|58
1628595000000|2021-08-10 11:30:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.3|2237|32
1628595300000|2021-08-10 11:35:00|2237.8|2237.5|2237.4|2237.1|2238|2237.7|2237.4|2237.1|28
1628595600000|2021-08-10 11:40:00|2237.5|2237.2|2237.3|2237|2237.5|2237.2|2236.9|2236.6|17
1628595900000|2021-08-10 11:45:00|2237.2|2236.9|2237.7|2237.4|2237.9|2237.6|2237.1|2236.8|57
1628596200000|2021-08-10 11:50:00|2237.8|2237.5|2238.4|2238.1|2238.7|2238.4|2237.7|2237.4|95
1628596500000|2021-08-10 11:55:00|2238.3|2238|2237.5|2237.2|2239.3|2239|2237.4|2237.1|252
1628596800000|2021-08-10 12:00:00|2237.7|2237.4|2237.2|2236.9|2238.3|2238|2237|2236.7|193
1628597100000|2021-08-10 12:05:00|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2236.9|2236.6|123
1628597400000|2021-08-10 12:10:00|2238|2237.7|2237|2236.7|2238.4|2238.1|2236.6|2236.3|112
1628597700000|2021-08-10 12:15:00|2236.9|2236.6|2237|2236.7|2237|2236.7|2236.4|2236.1|79
1628598000000|2021-08-10 12:20:00|2236.9|2236.6|2236|2235.7|2237.1|2236.8|2236|2235.7|131
1628598300000|2021-08-10 12:25:00|2236.1|2235.8|2237.6|2237.3|2237.6|2237.3|2235.9|2235.6|130
1628598600000|2021-08-10 12:30:00|2237.7|2237.4|2237.2|2236.9|2238|2237.7|2237|2236.7|122
1628598900000|2021-08-10 12:35:00|2237.1|2236.8|2237.2|2236.9|2237.3|2237|2236.9|2236.6|39
1628599200000|2021-08-10 12:40:00|2237.1|2236.8|2238.5|2238.2|2238.6|2238.3|2237|2236.7|191
1628599500000|2021-08-10 12:45:00|2238.6|2238.3|2237.9|2237.6|2238.7|2238.4|2237.8|2237.5|124
1628599800000|2021-08-10 12:50:00|2237.8|2237.5|2237.9|2237.6|2238.3|2238|2237.2|2236.9|76
1628600100000|2021-08-10 12:55:00|2238.1|2237.8|2237.9|2237.6|2238.3|2238|2237.9|2237.6|74
1628600400000|2021-08-10 13:00:00|2237.7|2237.4|2239.3|2239|2239.3|2239|2237.7|2237.4|231
1628600700000|2021-08-10 13:05:00|2239.4|2239.1|2238.8|2238.5|2239.5|2239.2|2238.2|2237.9|193
1628601000000|2021-08-10 13:10:00|2239|2238.7|2240.3|2240|2240.3|2240|2238.4|2238.1|200
1628601300000|2021-08-10 13:15:00|2240.4|2240.1|2239.9|2239.6|2241.1|2240.8|2239.6|2239.3|260
1628601600000|2021-08-10 13:20:00|2239.8|2239.5|2239.1|2238.8|2240.1|2239.8|2239.1|2238.8|109
1628601900000|2021-08-10 13:25:00|2239.2|2238.9|2241.3|2241|2241.8|2241.5|2239.1|2238.8|400
1628602200000|2021-08-10 13:30:00|2241.1|2240.8|2239|2238.7|2245.1|2244.8|2236.5|2236.2|6925
1628602500000|2021-08-10 13:35:00|2239.2|2238.9|2237.3|2237|2240.4|2240.1|2235.7|2235.4|3581
1628602800000|2021-08-10 13:40:00|2237.6|2237.3|2235.1|2234.8|2239.9|2239.6|2234.6|2234.3|2768
1628603100000|2021-08-10 13:45:00|2235.2|2234.9|2229.8|2229.5|2235.5|2235.2|2228.3|2228|4464
1628603400000|2021-08-10 13:50:00|2229.7|2229.4|2233.1|2232.8|2234.2|2233.9|2227.1|2226.8|3509
1628603700000|2021-08-10 13:55:00|2233.3|2233|2233.1|2232.8|2237.3|2237|2231|2230.7|3683
1628604000000|2021-08-10 14:00:00|2233.3|2233|2235.3|2235|2237.2|2236.9|2230.2|2229.9|3455
1628604300000|2021-08-10 14:05:00|2235.4|2235.1|2236.8|2236.5|2237.6|2237.3|2232.5|2232.2|2522
1628604600000|2021-08-10 14:10:00|2237.1|2236.8|2239.8|2239.5|2239.9|2239.6|2236.5|2236.2|3075
1628604900000|2021-08-10 14:15:00|2240.2|2239.9|2239.1|2238.8|2242.3|2242|2239.1|2238.8|3065
1628605200000|2021-08-10 14:20:00|2239.2|2238.9|2237.3|2237|2240.7|2240.4|2235.6|2235.3|1983
1628605500000|2021-08-10 14:25:00|2237.4|2237.1|2239.1|2238.8|2239.5|2239.2|2236.8|2236.5|1359
1628605800000|2021-08-10 14:30:00|2239.4|2239.1|2237.4|2237.1|2239.8|2239.5|2232.8|2232.5|3230
1628606100000|2021-08-10 14:35:00|2237.3|2237|2238.5|2238.2|2239.7|2239.4|2235.5|2235.2|1780
1628606400000|2021-08-10 14:40:00|2238.4|2238.1|2238.3|2238|2239.3|2239|2235.1|2234.8|1667
1628606700000|2021-08-10 14:45:00|2238.4|2238.1|2239.8|2239.5|2239.9|2239.6|2235.8|2235.5|2196
1628607000000|2021-08-10 14:50:00|2239.7|2239.4|2238.1|2237.8|2241.1|2240.8|2236.5|2236.2|1613
1628607300000|2021-08-10 14:55:00|2238|2237.7|2238.7|2238.4|2240|2239.7|2237.4|2237.1|981
1628607600000|2021-08-10 15:00:00|2239|2238.7|2237.8|2237.5|2239|2238.7|2236.1|2235.8|868
1628607900000|2021-08-10 15:05:00|2237.7|2237.4|2236.5|2236.2|2238.3|2238|2235.3|2235|1528
1628608200000|2021-08-10 15:10:00|2236.4|2236.1|2237.9|2237.6|2238.6|2238.3|2235.8|2235.5|1007
1628608500000|2021-08-10 15:15:00|2238|2237.7|2240.2|2239.9|2240.7|2240.4|2237.5|2237.2|1018
1628608800000|2021-08-10 15:20:00|2240.1|2239.8|2241.7|2241.4|2242.1|2241.8|2239.6|2239.3|1620
1628609100000|2021-08-10 15:25:00|2241.8|2241.5|2242.5|2242.2|2243.5|2243.2|2241.7|2241.4|1660
1628609400000|2021-08-10 15:30:00|2242.7|2242.4|2244.2|2243.9|2244.4|2244.1|2241.5|2241.2|2435
1628609700000|2021-08-10 15:35:00|2244.1|2243.8|2244.7|2244.4|2246.1|2245.8|2243.9|2243.6|1940
1628610000000|2021-08-10 15:40:00|2244.6|2244.3|2245.2|2244.9|2245.7|2245.4|2244|2243.7|765
1628610300000|2021-08-10 15:45:00|2245.1|2244.8|2245.3|2245|2245.7|2245.4|2243.8|2243.5|918
1628610600000|2021-08-10 15:50:00|2245.2|2244.9|2243.1|2242.8|2245.2|2244.9|2241.9|2241.6|1551
1628610900000|2021-08-10 15:55:00|2243.2|2242.9|2243.1|2242.8|2243.9|2243.6|2242.1|2241.8|611
1628611200000|2021-08-10 16:00:00|2243.2|2242.9|2241.7|2241.4|2243.4|2243.1|2241.6|2241.3|740
1628611500000|2021-08-10 16:05:00|2241.6|2241.3|2243.2|2242.9|2243.5|2243.2|2241.2|2240.9|736
1628611800000|2021-08-10 16:10:00|2243.1|2242.8|2243|2242.7|2244.4|2244.1|2242.8|2242.5|651
1628612100000|2021-08-10 16:15:00|2243.1|2242.8|2242.9|2242.6|2243.7|2243.4|2242.5|2242.2|734
1628612400000|2021-08-10 16:20:00|2242.8|2242.5|2241.8|2241.5|2242.9|2242.6|2241.5|2241.2|1157
1628612700000|2021-08-10 16:25:00|2241.7|2241.4|2242.3|2242|2243.4|2243.1|2241.7|2241.4|478
1628613000000|2021-08-10 16:30:00|2242.5|2242.2|2240.7|2240.4|2242.7|2242.4|2240.3|2240|578
1628613300000|2021-08-10 16:35:00|2240.6|2240.3|2241.9|2241.6|2242.5|2242.2|2240.3|2240|511
1628613600000|2021-08-10 16:40:00|2241.8|2241.5|2241|2240.7|2242.1|2241.8|2240.6|2240.3|486
1628613900000|2021-08-10 16:45:00|2240.9|2240.6|2241.4|2241.1|2242|2241.7|2240.9|2240.6|475
1628614200000|2021-08-10 16:50:00|2241.3|2241|2243|2242.7|2243.2|2242.9|2240.7|2240.4|530
1628614500000|2021-08-10 16:55:00|2242.9|2242.6|2243.7|2243.4|2244.1|2243.8|2242.9|2242.6|514
1628614800000|2021-08-10 17:00:00|2243.6|2243.3|2242.2|2241.9|2244.3|2244|2242|2241.7|449
1628615100000|2021-08-10 17:05:00|2242.1|2241.8|2243.9|2243.6|2244.1|2243.8|2242.1|2241.8|367
1628615400000|2021-08-10 17:10:00|2243.8|2243.5|2244.6|2244.3|2244.8|2244.5|2243.8|2243.5|457
1628615700000|2021-08-10 17:15:00|2244.5|2244.2|2245.3|2245|2245.6|2245.3|2244.1|2243.8|651
1628616000000|2021-08-10 17:20:00|2245.5|2245.2|2246.5|2246.2|2246.7|2246.4|2244.9|2244.6|613
1628616300000|2021-08-10 17:25:00|2246.3|2246|2245.7|2245.4|2246.4|2246.1|2245|2244.7|567
1628616600000|2021-08-10 17:30:00|2245.9|2245.6|2245.7|2245.4|2246.4|2246.1|2244.8|2244.5|604
1628616900000|2021-08-10 17:35:00|2245.6|2245.3|2244.3|2244|2246.2|2245.9|2244|2243.7|756
1628617200000|2021-08-10 17:40:00|2244.2|2243.9|2243.7|2243.4|2245.1|2244.8|2243.7|2243.4|516
1628617500000|2021-08-10 17:45:00|2243.3|2243|2241.4|2241.1|2244.1|2243.8|2240.2|2239.9|1461
1628617800000|2021-08-10 17:50:00|2241.3|2241|2241.4|2241.1|2241.7|2241.4|2240.2|2239.9|705
1628618100000|2021-08-10 17:55:00|2241.5|2241.2|2241.9|2241.6|2242.3|2242|2241.5|2241.2|423
1628618400000|2021-08-10 18:00:00|2241.8|2241.5|2242.4|2242.1|2243.5|2243.2|2241.7|2241.4|864
1628618700000|2021-08-10 18:05:00|2242.3|2242|2240.8|2240.5|2242.6|2242.3|2240.6|2240.3|486
1628619000000|2021-08-10 18:10:00|2240.9|2240.6|2239.1|2238.8|2241.1|2240.8|2238.7|2238.4|687
1628619300000|2021-08-10 18:15:00|2239|2238.7|2239|2238.7|2240|2239.7|2238|2237.7|942
1628619600000|2021-08-10 18:20:00|2238.8|2238.5|2239.3|2239|2239.3|2239|2237.4|2237.1|534
1628619900000|2021-08-10 18:25:00|2239.2|2238.9|2239.4|2239.1|2240.2|2239.9|2238.9|2238.6|437
1628620200000|2021-08-10 18:30:00|2239.5|2239.2|2241.1|2240.8|2241.3|2241|2239.4|2239.1|417
1628620500000|2021-08-10 18:35:00|2241.2|2240.9|2240.5|2240.2|2241.3|2241|2239.4|2239.1|403
1628620800000|2021-08-10 18:40:00|2240.4|2240.1|2241.3|2241|2241.3|2241|2240.2|2239.9|354
1628621100000|2021-08-10 18:45:00|2241.4|2241.1|2241.7|2241.4|2241.8|2241.5|2240.9|2240.6|350
1628621400000|2021-08-10 18:50:00|2241.6|2241.3|2242.3|2242|2242.8|2242.5|2241|2240.7|389
1628621700000|2021-08-10 18:55:00|2242.2|2241.9|2241.6|2241.3|2242.9|2242.6|2241.5|2241.2|369
1628622000000|2021-08-10 19:00:00|2241.5|2241.2|2241.6|2241.3|2242.3|2242|2241.1|2240.8|479
1628622300000|2021-08-10 19:05:00|2241.7|2241.4|2241.6|2241.3|2242.1|2241.8|2240.5|2240.2|425
1628622600000|2021-08-10 19:10:00|2241.5|2241.2|2241.1|2240.8|2241.9|2241.6|2240.6|2240.3|376
1628622900000|2021-08-10 19:15:00|2241|2240.7|2241|2240.7|2241.3|2241|2239.9|2239.6|644
1628623200000|2021-08-10 19:20:00|2240.9|2240.6|2241.4|2241.1|2242.3|2242|2240.9|2240.6|743
1628623500000|2021-08-10 19:25:00|2241.5|2241.2|2241.1|2240.8|2241.7|2241.4|2240.6|2240.3|355
1628623800000|2021-08-10 19:30:00|2241.2|2240.9|2241.4|2241.1|2241.7|2241.4|2240.4|2240.1|551
1628624100000|2021-08-10 19:35:00|2241.3|2241|2239.3|2239|2241.6|2241.3|2239.1|2238.8|615
1628624400000|2021-08-10 19:40:00|2239.4|2239.1|2239.3|2239|2240.2|2239.9|2238.8|2238.5|963
1628624700000|2021-08-10 19:45:00|2239.4|2239.1|2238.1|2237.8|2240.1|2239.8|2237.9|2237.6|900
1628625000000|2021-08-10 19:50:00|2237.9|2237.6|2238.6|2238.3|2240.2|2239.9|2236.8|2236.5|1990
1628625300000|2021-08-10 19:55:00|2238.7|2238.4|2240.1|2239.8|2240.5|2240.2|2237.5|2237.2|3869
1628625600000|2021-08-10 20:00:00|2239.9|2239.6|2237.6|2237.3|2239.9|2239.6|2237.3|2237|1671
1628625900000|2021-08-10 20:05:00|2237.5|2237.2|2238.2|2237.9|2238.3|2238|2237.4|2237.1|607
1628626200000|2021-08-10 20:10:00|2238.1|2237.8|2238.4|2238.1|2238.7|2238.4|2238|2237.7|504
1628626500000|2021-08-10 20:15:00|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.1|2237.8|96
1628626800000|2021-08-10 20:20:00|2238.1|2237.8|2238.7|2238.4|2238.7|2238.4|2238.1|2237.8|88
1628627100000|2021-08-10 20:25:00|2238.6|2238.3|2238.5|2238.2|2238.7|2238.4|2238.3|2238|31
1628627400000|2021-08-10 20:30:00|2238.4|2238.1|2239.7|2239.4|2239.7|2239.4|2238|2237.7|252
1628627700000|2021-08-10 20:35:00|2239.9|2239.6|2240.1|2239.8|2240.1|2239.8|2239.6|2239.3|37
1628628000000|2021-08-10 20:40:00|2240|2239.7|2239.8|2239.5|2240.1|2239.8|2239.7|2239.4|14
1628628300000|2021-08-10 20:45:00|2239.7|2239.4|2238.9|2238.6|2239.8|2239.5|2238.7|2238.4|109
1628628600000|2021-08-10 20:50:00|2239.1|2238.8|2240.1|2239.8|2240.1|2239.8|2239.1|2238.8|66
1628628900000|2021-08-10 20:55:00|2240|2239.7|2239.8|2239|2240|2239.7|2239.6|2239|88
1628629200000|2021-08-10 21:00:00|2239.7|2238.9|2239.8|2239|2239.8|2239|2239.5|2238.7|0
1628630700000|2021-08-10 21:25:00|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|2239.9|2239.1|0
1628632200000|2021-08-10 21:50:00|2239.8|2239|2239.7|2238.9|2239.8|2239|2239.5|2238.7|0
1628632800000|2021-08-10 22:00:00|2239.5|2239.2|2239.3|2239|2240.2|2239.9|2239.2|2238.9|115
1628633100000|2021-08-10 22:05:00|2239.4|2239.1|2239.8|2239.5|2239.9|2239.6|2238.4|2238.1|153
1628633400000|2021-08-10 22:10:00|2239.4|2239.1|2239.2|2238.9|2239.6|2239.3|2239.2|2238.9|20
1628633700000|2021-08-10 22:15:00|2239.1|2238.8|2238.9|2238.6|2239.3|2239|2238.4|2238.1|42
1628634000000|2021-08-10 22:20:00|2239|2238.7|2238.8|2238.5|2239.1|2238.8|2238.4|2238.1|20
1628634300000|2021-08-10 22:25:00|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|10
1628634600000|2021-08-10 22:30:00|2239.5|2239.2|2239.6|2239.3|2239.6|2239.3|2239.3|2239|36
1628634900000|2021-08-10 22:35:00|2239.7|2239.4|2239.7|2239.4|2239.9|2239.6|2239.5|2239.2|31
1628635200000|2021-08-10 22:40:00|2239.6|2239.3|2239.6|2239.3|2239.9|2239.6|2239.5|2239.2|40
1628635500000|2021-08-10 22:45:00|2239.5|2239.2|2238.6|2238.3|2239.6|2239.3|2238.5|2238.2|20
1628635800000|2021-08-10 22:50:00|2238.5|2238.2|2239.4|2239.1|2239.5|2239.2|2238.4|2238.1|34
1628636100000|2021-08-10 22:55:00|2239.3|2239|2238.8|2238.5|2239.4|2239.1|2238.8|2238.5|18
1628636400000|2021-08-10 23:00:00|2238.9|2238.6|2239.1|2238.8|2239.2|2238.9|2238.9|2238.6|14
1628636700000|2021-08-10 23:05:00|2239.2|2238.9|2238.5|2238.2|2239.2|2238.9|2238.2|2237.9|35
1628637000000|2021-08-10 23:10:00|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|10
1628637300000|2021-08-10 23:15:00|2238.8|2238.5|2238.7|2238.4|2238.9|2238.6|2238.6|2238.3|10
1628637600000|2021-08-10 23:20:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.4|2238.1|1
1628637900000|2021-08-10 23:25:00|2238.8|2238.5|2238.7|2238.4|2239|2238.7|2238.7|2238.4|2
1628638200000|2021-08-10 23:30:00|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|13
1628638500000|2021-08-10 23:35:00|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.8|2238.5|7
1628638800000|2021-08-10 23:40:00|2239|2238.7|2238.9|2238.6|2239.3|2239|2238.6|2238.3|71
1628639100000|2021-08-10 23:45:00|2239|2238.7|2239.6|2239.3|2239.9|2239.6|2238.9|2238.6|56
1628639400000|2021-08-10 23:50:00|2239.4|2239.1|2239.7|2239.4|2239.9|2239.6|2239.4|2239.1|20
1628639700000|2021-08-10 23:55:00|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239|2238.7|16
1628640000000|2021-08-11 00:00:00|2239.3|2239|2240.5|2240.2|2241.2|2240.9|2239.2|2238.9|91
1628640300000|2021-08-11 00:05:00|2240.6|2240.3|2240.1|2239.8|2240.8|2240.5|2239.5|2239.2|30
1628640600000|2021-08-11 00:10:00|2240.2|2239.9|2239.6|2239.3|2240.5|2240.2|2239.6|2239.3|29
1628640900000|2021-08-11 00:15:00|2239.7|2239.4|2240.1|2239.8|2240.2|2239.9|2239.5|2239.2|14
1628641200000|2021-08-11 00:20:00|2240.2|2239.9|2239.5|2239.2|2240.6|2240.3|2239.5|2239.2|15
1628641500000|2021-08-11 00:25:00|2239.6|2239.3|2239|2238.7|2239.8|2239.5|2238.8|2238.5|53
1628641800000|2021-08-11 00:30:00|2239.1|2238.8|2238.5|2238.2|2239.2|2238.9|2238.4|2238.1|20
1628642100000|2021-08-11 00:35:00|2238.6|2238.3|2238.4|2238.1|2238.6|2238.3|2238.1|2237.8|17
1628642400000|2021-08-11 00:40:00|2238.3|2238|2238.3|2238|2238.7|2238.4|2238.2|2237.9|12
1628642700000|2021-08-11 00:45:00|2238.2|2237.9|2238.3|2238|2238.7|2238.4|2238.1|2237.8|13
1628643000000|2021-08-11 00:50:00|2238.4|2238.1|2238.5|2238.2|2239.1|2238.8|2238.4|2238.1|17
1628643300000|2021-08-11 00:55:00|2238.3|2238|2237.2|2236.9|2238.3|2238|2237.1|2236.8|159
1628643600000|2021-08-11 01:00:00|2237|2236.7|2235.9|2235.6|2237.2|2236.9|2235.3|2235|163
1628643900000|2021-08-11 01:05:00|2236|2235.7|2236.2|2235.9|2236.3|2236|2235.8|2235.5|23
1628644200000|2021-08-11 01:10:00|2236.1|2235.8|2235.9|2235.6|2236.5|2236.2|2235.8|2235.5|22
1628644500000|2021-08-11 01:15:00|2235.8|2235.5|2236.7|2236.4|2237|2236.7|2235.7|2235.4|34
1628644800000|2021-08-11 01:20:00|2236.8|2236.5|2237.2|2236.9|2237.2|2236.9|2236.2|2235.9|112
1628645100000|2021-08-11 01:25:00|2237.3|2237|2237.7|2237.4|2237.9|2237.6|2236.9|2236.6|65
1628645400000|2021-08-11 01:30:00|2237.8|2237.5|2237.9|2237.6|2238.2|2237.9|2237.4|2237.1|52
1628645700000|2021-08-11 01:35:00|2238|2237.7|2238|2237.7|2238.3|2238|2237.8|2237.5|46
1628646000000|2021-08-11 01:40:00|2238.1|2237.8|2238.2|2237.9|2238.3|2238|2237.8|2237.5|17
1628646300000|2021-08-11 01:45:00|2238.1|2237.8|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|24
1628646600000|2021-08-11 01:50:00|2237.8|2237.5|2238.6|2238.3|2238.6|2238.3|2237.6|2237.3|20
1628646900000|2021-08-11 01:55:00|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2237.8|2237.5|35
1628647200000|2021-08-11 02:00:00|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2237.9|2237.6|37
1628647500000|2021-08-11 02:05:00|2238.3|2238|2238.8|2238.5|2238.9|2238.6|2238.2|2237.9|21
1628647800000|2021-08-11 02:10:00|2238.9|2238.6|2239.1|2238.8|2239.4|2239.1|2238.9|2238.6|63
1628648100000|2021-08-11 02:15:00|2239|2238.7|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|4
1628648400000|2021-08-11 02:20:00|2239.3|2239|2239.1|2238.8|2239.4|2239.1|2238.8|2238.5|18
1628648700000|2021-08-11 02:25:00|2239.2|2238.9|2238.5|2238.2|2239.2|2238.9|2238.5|2238.2|15
1628649000000|2021-08-11 02:30:00|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|29
1628649300000|2021-08-11 02:35:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238|2237.7|8
1628649600000|2021-08-11 02:40:00|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.1|2237.8|5
1628649900000|2021-08-11 02:45:00|2238.2|2237.9|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|6
1628650200000|2021-08-11 02:50:00|2238|2237.7|2238.4|2238.1|2238.5|2238.2|2237.8|2237.5|3
1628650500000|2021-08-11 02:55:00|2238.3|2238|2238.4|2238.1|2238.5|2238.2|2238.1|2237.8|6
1628650800000|2021-08-11 03:00:00|2238.5|2238.2|2238.3|2238|2238.7|2238.4|2238.1|2237.8|10
1628651100000|2021-08-11 03:05:00|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.7|2237.4|3
1628651400000|2021-08-11 03:10:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|12
1628651700000|2021-08-11 03:15:00|2237.9|2237.6|2238|2237.7|2238.1|2237.8|2237.6|2237.3|2
1628652000000|2021-08-11 03:20:00|2238.1|2237.8|2238|2237.7|2238.1|2237.8|2237.7|2237.4|8
1628652300000|2021-08-11 03:25:00|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.4|2237.1|0
1628652600000|2021-08-11 03:30:00|2237.4|2237.1|2237.9|2237.6|2238|2237.7|2237.4|2237.1|9
1628652900000|2021-08-11 03:35:00|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.6|2237.3|16
1628653200000|2021-08-11 03:40:00|2237.4|2237.1|2237.3|2237|2237.8|2237.5|2237.2|2236.9|18
1628653500000|2021-08-11 03:45:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237.2|2236.9|13
1628653800000|2021-08-11 03:50:00|2237.2|2236.9|2237.1|2236.8|2237.3|2237|2236.5|2236.2|89
1628654100000|2021-08-11 03:55:00|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2236.8|2236.5|26
1628654400000|2021-08-11 04:00:00|2237|2236.7|2237.4|2237.1|2237.6|2237.3|2236.9|2236.6|20
1628654700000|2021-08-11 04:05:00|2237.5|2237.2|2237|2236.7|2237.5|2237.2|2236.8|2236.5|23
1628655000000|2021-08-11 04:10:00|2237.1|2236.8|2237|2236.7|2237.3|2237|2236.9|2236.6|13
1628655300000|2021-08-11 04:15:00|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|3
1628655600000|2021-08-11 04:20:00|2237.2|2236.9|2236.7|2236.4|2237.3|2237|2236.7|2236.4|3
1628655900000|2021-08-11 04:25:00|2236.6|2236.3|2237|2236.7|2237.1|2236.8|2236.5|2236.2|16
1628656200000|2021-08-11 04:30:00|2237.1|2236.8|2236.7|2236.4|2237.4|2237.1|2236.6|2236.3|12
1628656500000|2021-08-11 04:35:00|2236.6|2236.3|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|6
1628656800000|2021-08-11 04:40:00|2236.7|2236.4|2237|2236.7|2237.1|2236.8|2236.6|2236.3|18
1628657100000|2021-08-11 04:45:00|2236.8|2236.5|2236.7|2236.4|2236.9|2236.6|2236.6|2236.3|5
1628657400000|2021-08-11 04:50:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.3|2236|5
1628657700000|2021-08-11 04:55:00|2236.4|2236.1|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|8
1628658000000|2021-08-11 05:00:00|2236.5|2236.2|2236.6|2236.3|2236.7|2236.4|2236.3|2236|4
1628658300000|2021-08-11 05:05:00|2236.7|2236.4|2237.6|2237.3|2237.8|2237.5|2236.5|2236.2|51
1628658600000|2021-08-11 05:10:00|2237.7|2237.4|2237.1|2236.8|2237.7|2237.4|2236.7|2236.4|28
1628658900000|2021-08-11 05:15:00|2237|2236.7|2237|2236.7|2237.5|2237.2|2237|2236.7|21
1628659200000|2021-08-11 05:20:00|2237.1|2236.8|2237.5|2237.2|2237.6|2237.3|2237|2236.7|8
1628659500000|2021-08-11 05:25:00|2237.6|2237.3|2237.7|2237.4|2237.8|2237.5|2237|2236.7|22
1628659800000|2021-08-11 05:30:00|2237.8|2237.5|2237.5|2237.2|2237.8|2237.5|2237|2236.7|22
1628660100000|2021-08-11 05:35:00|2237.4|2237.1|2237.3|2237|2237.5|2237.2|2236.9|2236.6|40
1628660400000|2021-08-11 05:40:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2236.9|2236.6|11
1628660700000|2021-08-11 05:45:00|2237.2|2236.9|2237.4|2237.1|2237.8|2237.5|2237.2|2236.9|9
1628661000000|2021-08-11 05:50:00|2237.5|2237.2|2237.1|2236.8|2237.8|2237.5|2237.1|2236.8|55
1628661300000|2021-08-11 05:55:00|2237|2236.7|2237.2|2236.9|2237.2|2236.9|2236.6|2236.3|49
1628661600000|2021-08-11 06:00:00|2237.1|2236.8|2236.5|2236.2|2237.2|2236.9|2236.5|2236.2|27
1628661900000|2021-08-11 06:05:00|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2236|2235.7|99
1628662200000|2021-08-11 06:10:00|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.6|2235.3|108
1628662500000|2021-08-11 06:15:00|2236|2235.7|2237.7|2237.4|2237.8|2237.5|2235.4|2235.1|87
1628662800000|2021-08-11 06:20:00|2237.6|2237.3|2236.9|2236.6|2237.7|2237.4|2236.8|2236.5|91
1628663100000|2021-08-11 06:25:00|2237.1|2236.8|2238|2237.7|2238.6|2238.3|2237.1|2236.8|103
1628663400000|2021-08-11 06:30:00|2237.9|2237.6|2237|2236.7|2237.9|2237.6|2236.9|2236.6|35
1628663700000|2021-08-11 06:35:00|2237.1|2236.8|2237.3|2237|2237.4|2237.1|2236.5|2236.2|11
1628664000000|2021-08-11 06:40:00|2237.2|2236.9|2237.3|2237|2237.5|2237.2|2237|2236.7|0
1628664300000|2021-08-11 06:45:00|2237.4|2237.1|2237.6|2237.3|2238.2|2237.9|2237.2|2236.9|21
1628664600000|2021-08-11 06:50:00|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|7
1628664900000|2021-08-11 06:55:00|2237.8|2237.5|2238|2237.7|2238.1|2237.8|2237.3|2237|26
1628665200000|2021-08-11 07:00:00|2238.2|2237.9|2239.7|2239.4|2240.6|2240.3|2237.8|2237.5|247
1628665500000|2021-08-11 07:05:00|2239.6|2239.3|2239.5|2239.2|2240.2|2239.9|2238.3|2238|184
1628665800000|2021-08-11 07:10:00|2239.6|2239.3|2238.4|2238.1|2240.1|2239.8|2238.4|2238.1|91
1628666100000|2021-08-11 07:15:00|2238.2|2237.9|2237.8|2237.5|2238.6|2238.3|2237.4|2237.1|66
1628666400000|2021-08-11 07:20:00|2237.7|2237.4|2236.7|2236.4|2237.7|2237.4|2236.6|2236.3|221
1628666700000|2021-08-11 07:25:00|2236.6|2236.3|2235.6|2235.3|2236.7|2236.4|2234.4|2234.1|281
1628667000000|2021-08-11 07:30:00|2235.5|2235.2|2234|2233.7|2235.9|2235.6|2232.9|2232.6|306
1628667300000|2021-08-11 07:35:00|2233.8|2233.5|2233.2|2232.9|2234.1|2233.8|2233|2232.7|113
1628667600000|2021-08-11 07:40:00|2233.1|2232.8|2233.5|2233.2|2233.8|2233.5|2232.9|2232.6|94
1628667900000|2021-08-11 07:45:00|2233.6|2233.3|2233.8|2233.5|2234.5|2234.2|2233.3|2233|81
1628668200000|2021-08-11 07:50:00|2233.9|2233.6|2235.4|2235.1|2235.7|2235.4|2233.5|2233.2|56
1628668500000|2021-08-11 07:55:00|2235.6|2235.3|2234.9|2234.6|2235.8|2235.5|2234.7|2234.4|38
1628668800000|2021-08-11 08:00:00|2235.1|2234.8|2236.1|2235.8|2236.1|2235.8|2234.5|2234.2|49
1628669100000|2021-08-11 08:05:00|2236.2|2235.9|2235.9|2235.6|2236.4|2236.1|2235.6|2235.3|32
1628669400000|2021-08-11 08:10:00|2235.8|2235.5|2235.8|2235.5|2236.3|2236|2235.7|2235.4|24
1628669700000|2021-08-11 08:15:00|2235.7|2235.4|2236.2|2235.9|2236.6|2236.3|2235.3|2235|81
1628670000000|2021-08-11 08:20:00|2236.1|2235.8|2236.2|2235.9|2236.8|2236.5|2235.8|2235.5|69
1628670300000|2021-08-11 08:25:00|2236.3|2236|2236.8|2236.5|2237.2|2236.9|2235.9|2235.6|56
1628670600000|2021-08-11 08:30:00|2236.9|2236.6|2236.2|2235.9|2237.1|2236.8|2235.9|2235.6|54
1628670900000|2021-08-11 08:35:00|2236.3|2236|2237.2|2236.9|2237.4|2237.1|2236.2|2235.9|45
1628671200000|2021-08-11 08:40:00|2237.3|2237|2236.1|2235.8|2237.7|2237.4|2235.9|2235.6|43
1628671500000|2021-08-11 08:45:00|2236.2|2235.9|2236.1|2235.8|2236.6|2236.3|2235.7|2235.4|33
1628671800000|2021-08-11 08:50:00|2236.2|2235.9|2236.1|2235.8|2236.9|2236.6|2235.9|2235.6|30
1628672100000|2021-08-11 08:55:00|2236.2|2235.9|2236.8|2236.5|2237|2236.7|2236|2235.7|18
1628672400000|2021-08-11 09:00:00|2236.7|2236.4|2236.1|2235.8|2237.1|2236.8|2236|2235.7|16
1628672700000|2021-08-11 09:05:00|2236.2|2235.9|2236.4|2236.1|2236.9|2236.6|2236.2|2235.9|50
1628673000000|2021-08-11 09:10:00|2236.3|2236|2236.8|2236.5|2237.6|2237.3|2236.2|2235.9|40
1628673300000|2021-08-11 09:15:00|2236.9|2236.6|2236.7|2236.4|2237.1|2236.8|2235.3|2235|215
1628673600000|2021-08-11 09:20:00|2236.6|2236.3|2236.6|2236.3|2237.3|2237|2236.2|2235.9|45
1628673900000|2021-08-11 09:25:00|2236.5|2236.2|2236.9|2236.6|2236.9|2236.6|2236.3|2236|36
1628674200000|2021-08-11 09:30:00|2236.8|2236.5|2236.9|2236.6|2237.3|2237|2236.5|2236.2|45
1628674500000|2021-08-11 09:35:00|2237|2236.7|2236.5|2236.2|2237.3|2237|2236.5|2236.2|9
1628674800000|2021-08-11 09:40:00|2236.6|2236.3|2236.4|2236.1|2237.2|2236.9|2236.3|2236|30
1628675100000|2021-08-11 09:45:00|2236.5|2236.2|2236.7|2236.4|2236.9|2236.6|2236.4|2236.1|12
1628675400000|2021-08-11 09:50:00|2236.6|2236.3|2237.5|2237.2|2237.6|2237.3|2236.6|2236.3|39
1628675700000|2021-08-11 09:55:00|2237.4|2237.1|2237.4|2237.1|2237.7|2237.4|2237.2|2236.9|26
1628676000000|2021-08-11 10:00:00|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|35
1628676300000|2021-08-11 10:05:00|2238|2237.7|2238.9|2238.6|2239|2238.7|2237.7|2237.4|71
1628676600000|2021-08-11 10:10:00|2238.8|2238.5|2236.5|2236.2|2239|2238.7|2236|2235.7|158
1628676900000|2021-08-11 10:15:00|2236.6|2236.3|2237.2|2236.9|2237.4|2237.1|2235.8|2235.5|79
1628677200000|2021-08-11 10:20:00|2237.3|2237|2238.1|2237.8|2238.4|2238.1|2237.1|2236.8|41
1628677500000|2021-08-11 10:25:00|2238|2237.7|2237.5|2237.2|2238.2|2237.9|2237.3|2237|38
1628677800000|2021-08-11 10:30:00|2237.6|2237.3|2237.2|2236.9|2237.7|2237.4|2236.9|2236.6|12
1628678100000|2021-08-11 10:35:00|2237.3|2237|2237.9|2237.6|2238|2237.7|2236.9|2236.6|34
1628678400000|2021-08-11 10:40:00|2237.8|2237.5|2238.1|2237.8|2238.4|2238.1|2237.8|2237.5|22
1628678700000|2021-08-11 10:45:00|2238|2237.7|2237.1|2236.8|2238.1|2237.8|2237.1|2236.8|32
1628679000000|2021-08-11 10:50:00|2237.2|2236.9|2237.1|2236.8|2237.7|2237.4|2237|2236.7|13
1628679300000|2021-08-11 10:55:00|2237.2|2236.9|2236.5|2236.2|2237.4|2237.1|2236|2235.7|80
1628679600000|2021-08-11 11:00:00|2236.6|2236.3|2236|2235.7|2236.9|2236.6|2236|2235.7|32
1628679900000|2021-08-11 11:05:00|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.5|2235.2|63
1628680200000|2021-08-11 11:10:00|2235.9|2235.6|2236.7|2236.4|2236.9|2236.6|2235.7|2235.4|24
1628680500000|2021-08-11 11:15:00|2236.8|2236.5|2236.6|2236.3|2236.8|2236.5|2236.3|2236|22
1628680800000|2021-08-11 11:20:00|2236.5|2236.2|2236.2|2235.9|2236.9|2236.6|2235.9|2235.6|69
1628681100000|2021-08-11 11:25:00|2236.4|2236.1|2236|2235.7|2236.5|2236.2|2235.5|2235.2|31
1628681400000|2021-08-11 11:30:00|2236.1|2235.8|2235.2|2234.9|2236.1|2235.8|2234.4|2234.1|93
1628681700000|2021-08-11 11:35:00|2235.3|2235|2234.9|2234.6|2235.6|2235.3|2234.8|2234.5|72
1628682000000|2021-08-11 11:40:00|2234.8|2234.5|2235.1|2234.8|2235.4|2235.1|2234.4|2234.1|48
1628682300000|2021-08-11 11:45:00|2235.3|2235|2235.6|2235.3|2236|2235.7|2235.1|2234.8|40
1628682600000|2021-08-11 11:50:00|2235.8|2235.5|2235.4|2235.1|2235.8|2235.5|2235.1|2234.8|14
1628682900000|2021-08-11 11:55:00|2235.6|2235.3|2235.4|2235.1|2235.9|2235.6|2235.3|2235|31
1628683200000|2021-08-11 12:00:00|2235.5|2235.2|2235.3|2235|2236.4|2236.1|2235.3|2235|102
1628683500000|2021-08-11 12:05:00|2235.1|2234.8|2234.4|2234.1|2235.1|2234.8|2234.2|2233.9|185
1628683800000|2021-08-11 12:10:00|2234.5|2234.2|2235.9|2235.6|2235.9|2235.6|2234.5|2234.2|136
1628684100000|2021-08-11 12:15:00|2235.8|2235.5|2235.1|2234.8|2235.9|2235.6|2234.6|2234.3|98
1628684400000|2021-08-11 12:20:00|2235.3|2235|2235.9|2235.6|2236|2235.7|2234.9|2234.6|86
1628684700000|2021-08-11 12:25:00|2235.8|2235.5|2236.6|2236.3|2236.7|2236.4|2235.7|2235.4|285
1628685000000|2021-08-11 12:30:00|2238.4|2238.1|2242.1|2241.8|2242.9|2242.6|2237|2236.7|1862
1628685300000|2021-08-11 12:35:00|2242.2|2241.9|2240.8|2240.5|2242.4|2242.1|2240.3|2240|556
1628685600000|2021-08-11 12:40:00|2240.9|2240.6|2241.8|2241.5|2242.3|2242|2240.9|2240.6|175
1628685900000|2021-08-11 12:45:00|2241.7|2241.4|2242.2|2241.9|2242.5|2242.2|2241.1|2240.8|283
1628686200000|2021-08-11 12:50:00|2242.4|2242.1|2243|2242.7|2243.2|2242.9|2241.4|2241.1|303
1628686500000|2021-08-11 12:55:00|2242.9|2242.6|2241.4|2241.1|2243.8|2243.5|2240.7|2240.4|368
1628686800000|2021-08-11 13:00:00|2241.5|2241.2|2244.1|2243.8|2244.5|2244.2|2241.5|2241.2|352
1628687100000|2021-08-11 13:05:00|2244.2|2243.9|2246.3|2246|2247.8|2247.5|2244|2243.7|761
1628687400000|2021-08-11 13:10:00|2246.2|2245.9|2245.9|2245.6|2246.5|2246.2|2245|2244.7|504
1628687700000|2021-08-11 13:15:00|2245.8|2245.5|2245.4|2245.1|2246.8|2246.5|2245.3|2245|193
1628688000000|2021-08-11 13:20:00|2245.3|2245|2246|2245.7|2246|2245.7|2244.6|2244.3|260
1628688300000|2021-08-11 13:25:00|2245.9|2245.6|2243.5|2243.2|2246.6|2246.3|2243.3|2243|627
1628688600000|2021-08-11 13:30:00|2243.3|2243|2229|2228.7|2243.9|2243.6|2227.9|2227.6|7781
1628688900000|2021-08-11 13:35:00|2228.8|2228.5|2229.3|2229|2230.2|2229.9|2224.6|2224.3|8204
1628689200000|2021-08-11 13:40:00|2229.2|2228.9|2232.9|2232.6|2233.9|2233.6|2226.5|2226.2|4549
1628689500000|2021-08-11 13:45:00|2232.7|2232.4|2235|2234.7|2235.6|2235.3|2229.8|2229.5|2692
1628689800000|2021-08-11 13:50:00|2235.1|2234.8|2232.4|2232.1|2236.5|2236.2|2231.8|2231.5|2232
1628690100000|2021-08-11 13:55:00|2232.1|2231.8|2233.9|2233.6|2234|2233.7|2228.8|2228.5|2128
1628690400000|2021-08-11 14:00:00|2234|2233.7|2232.2|2231.9|2235.6|2235.3|2231.5|2231.2|1902
1628690700000|2021-08-11 14:05:00|2232.4|2232.1|2231.2|2230.9|2235.5|2235.2|2231.1|2230.8|1868
1628691000000|2021-08-11 14:10:00|2231.3|2231|2232.8|2232.5|2235.1|2234.8|2231.1|2230.8|1746
1628691300000|2021-08-11 14:15:00|2232.7|2232.4|2232.4|2232.1|2233.2|2232.9|2229.7|2229.4|1558
1628691600000|2021-08-11 14:20:00|2232.3|2232|2231.6|2231.3|2234.2|2233.9|2229.1|2228.8|1620
1628691900000|2021-08-11 14:25:00|2231.5|2231.2|2230.3|2230|2232.2|2231.9|2227.9|2227.6|1616
1628692200000|2021-08-11 14:30:00|2229.9|2229.6|2228.2|2227.9|2231.5|2231.2|2226.4|2226.1|2366
1628692500000|2021-08-11 14:35:00|2228.1|2227.8|2229|2228.7|2230.3|2230|2226.8|2226.5|1574
1628692800000|2021-08-11 14:40:00|2228.9|2228.6|2235.2|2234.9|2235.3|2235|2228.2|2227.9|1611
1628693100000|2021-08-11 14:45:00|2235.1|2234.8|2234.5|2234.2|2236.3|2236|2232.8|2232.5|2030
1628693400000|2021-08-11 14:50:00|2234.6|2234.3|2233.6|2233.3|2235.9|2235.6|2232.5|2232.2|1014
1628693700000|2021-08-11 14:55:00|2233.5|2233.2|2229.1|2228.8|2233.5|2233.2|2228.2|2227.9|1891
1628694000000|2021-08-11 15:00:00|2229.3|2229|2226.9|2226.6|2230.1|2229.8|2225.3|2225|2015
1628694300000|2021-08-11 15:05:00|2227.1|2226.8|2226.1|2225.8|2227.6|2227.3|2224.2|2223.9|2699
1628694600000|2021-08-11 15:10:00|2226|2225.7|2225|2224.7|2228.2|2227.9|2224.5|2224.2|2190
1628694900000|2021-08-11 15:15:00|2224.9|2224.6|2224.8|2224.5|2225.1|2224.8|2221.4|2221.1|2827
1628695200000|2021-08-11 15:20:00|2225|2224.7|2229.6|2229.3|2229.8|2229.5|2224.5|2224.2|2653
1628695500000|2021-08-11 15:25:00|2229.7|2229.4|2226.1|2225.8|2229.8|2229.5|2226.1|2225.8|1117
1628695800000|2021-08-11 15:30:00|2226.2|2225.9|2229.2|2228.9|2229.8|2229.5|2225|2224.7|1204
1628696100000|2021-08-11 15:35:00|2229|2228.7|2227.4|2227.1|2229.2|2228.9|2226.6|2226.3|934
1628696400000|2021-08-11 15:40:00|2227.3|2227|2225|2224.7|2228.3|2228|2224.9|2224.6|883
1628696700000|2021-08-11 15:45:00|2225.1|2224.8|2222.5|2222.2|2225.7|2225.4|2222.1|2221.8|1783
1628697000000|2021-08-11 15:50:00|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2219.4|2219.1|2836
1628697300000|2021-08-11 15:55:00|2221.7|2221.4|2223.5|2223.2|2224.7|2224.4|2221.5|2221.2|1671
1628697600000|2021-08-11 16:00:00|2223.6|2223.3|2226.7|2226.4|2226.8|2226.5|2223.2|2222.9|1556
1628697900000|2021-08-11 16:05:00|2226.6|2226.3|2227.2|2226.9|2228.1|2227.8|2226.6|2226.3|1135
1628698200000|2021-08-11 16:10:00|2227.3|2227|2227.4|2227.1|2227.7|2227.4|2225.2|2224.9|1096
1628698500000|2021-08-11 16:15:00|2227.5|2227.2|2227.5|2227.2|2229.2|2228.9|2227|2226.7|929
1628698800000|2021-08-11 16:20:00|2227.4|2227.1|2229.5|2229.2|2229.8|2229.5|2226.2|2225.9|669
1628699100000|2021-08-11 16:25:00|2229.4|2229.1|2229.6|2229.3|2230.8|2230.5|2228.9|2228.6|1027
1628699400000|2021-08-11 16:30:00|2229.5|2229.2|2231.6|2231.3|2232.2|2231.9|2229.1|2228.8|769
1628699700000|2021-08-11 16:35:00|2231.7|2231.4|2232.6|2232.3|2233.1|2232.8|2230.6|2230.3|772
1628700000000|2021-08-11 16:40:00|2232.5|2232.2|2232|2231.7|2233.2|2232.9|2231.9|2231.6|631
1628700300000|2021-08-11 16:45:00|2231.9|2231.6|2232.1|2231.8|2232.6|2232.3|2231.6|2231.3|441
1628700600000|2021-08-11 16:50:00|2232|2231.7|2233.1|2232.8|2233.5|2233.2|2231.4|2231.1|621
1628700900000|2021-08-11 16:55:00|2233.2|2232.9|2232.8|2232.5|2234.4|2234.1|2232.2|2231.9|980
1628701200000|2021-08-11 17:00:00|2232.9|2232.6|2234.4|2234.1|2236.4|2236.1|2232|2231.7|1926
1628701500000|2021-08-11 17:05:00|2234.5|2234.2|2236.3|2236|2236.8|2236.5|2234.3|2234|1086
1628701800000|2021-08-11 17:10:00|2236.4|2236.1|2235.8|2235.5|2237|2236.7|2235.4|2235.1|956
1628702100000|2021-08-11 17:15:00|2235.9|2235.6|2236.6|2236.3|2238.1|2237.8|2235.9|2235.6|1920
1628702400000|2021-08-11 17:20:00|2236.8|2236.5|2236.5|2236.2|2237.1|2236.8|2235.4|2235.1|739
1628702700000|2021-08-11 17:25:00|2236.6|2236.3|2237.1|2236.8|2237.7|2237.4|2236.4|2236.1|543
1628703000000|2021-08-11 17:30:00|2237.2|2236.9|2236.4|2236.1|2238.1|2237.8|2236|2235.7|669
1628703300000|2021-08-11 17:35:00|2236.6|2236.3|2236.3|2236|2237.2|2236.9|2235.6|2235.3|1119
1628703600000|2021-08-11 17:40:00|2236.5|2236.2|2237.3|2237|2238.8|2238.5|2236.5|2236.2|1091
1628703900000|2021-08-11 17:45:00|2237.4|2237.1|2238.2|2237.9|2238.7|2238.4|2237.3|2237|581
1628704200000|2021-08-11 17:50:00|2238.3|2238|2237.4|2237.1|2238.7|2238.4|2236.8|2236.5|638
1628704500000|2021-08-11 17:55:00|2237.3|2237|2237.3|2237|2238.5|2238.2|2237.2|2236.9|495
1628704800000|2021-08-11 18:00:00|2237.4|2237.1|2238.2|2237.9|2238.5|2238.2|2236.5|2236.2|622
1628705100000|2021-08-11 18:05:00|2238|2237.7|2241.2|2240.9|2241.5|2241.2|2237.8|2237.5|1650
1628705400000|2021-08-11 18:10:00|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2240.3|2240|1447
1628705700000|2021-08-11 18:15:00|2241.7|2241.4|2240.9|2240.6|2242.4|2242.1|2240.7|2240.4|1014
1628706000000|2021-08-11 18:20:00|2240.8|2240.5|2240.8|2240.5|2241.7|2241.4|2240.4|2240.1|1187
1628706300000|2021-08-11 18:25:00|2240.9|2240.6|2241.8|2241.5|2242.2|2241.9|2240.4|2240.1|948
1628706600000|2021-08-11 18:30:00|2241.7|2241.4|2243.1|2242.8|2244.2|2243.9|2241.7|2241.4|1320
1628706900000|2021-08-11 18:35:00|2243|2242.7|2242.2|2241.9|2243|2242.7|2241.8|2241.5|614
1628707200000|2021-08-11 18:40:00|2242.1|2241.8|2242.1|2241.8|2243.1|2242.8|2241.4|2241.1|657
1628707500000|2021-08-11 18:45:00|2242|2241.7|2243.8|2243.5|2243.9|2243.6|2241.6|2241.3|568
1628707800000|2021-08-11 18:50:00|2243.9|2243.6|2244.4|2244.1|2244.8|2244.5|2243.5|2243.2|601
1628708100000|2021-08-11 18:55:00|2244.3|2244|2245.5|2245.2|2246.5|2246.2|2244.1|2243.8|1602
1628708400000|2021-08-11 19:00:00|2245.2|2244.9|2245.3|2245|2246.4|2246.1|2244.9|2244.6|1133
1628708700000|2021-08-11 19:05:00|2245.2|2244.9|2246.1|2245.8|2246.1|2245.8|2244.3|2244|821
1628709000000|2021-08-11 19:10:00|2246|2245.7|2245.8|2245.5|2246.8|2246.5|2245.4|2245.1|943
1628709300000|2021-08-11 19:15:00|2245.7|2245.4|2244.8|2244.5|2245.7|2245.4|2244.3|2244|1013
1628709600000|2021-08-11 19:20:00|2244.9|2244.6|2244.3|2244|2245.4|2245.1|2243.9|2243.6|784
1628709900000|2021-08-11 19:25:00|2244.4|2244.1|2246.5|2246.2|2246.7|2246.4|2244.2|2243.9|1081
1628710200000|2021-08-11 19:30:00|2246.4|2246.1|2245.6|2245.3|2246.6|2246.3|2245.2|2244.9|1079
1628710500000|2021-08-11 19:35:00|2245.7|2245.4|2245.8|2245.5|2246.3|2246|2244.4|2244.1|926
1628710800000|2021-08-11 19:40:00|2245.9|2245.6|2247|2246.7|2247|2246.7|2245.8|2245.5|1168
1628711100000|2021-08-11 19:45:00|2247.1|2246.8|2248.5|2248.2|2249.1|2248.8|2246.9|2246.6|1822
1628711400000|2021-08-11 19:50:00|2248.1|2247.8|2248.5|2248.2|2250|2249.7|2247.7|2247.4|2410
1628711700000|2021-08-11 19:55:00|2248.4|2248.1|2251.5|2251.2|2251.9|2251.6|2248|2247.7|6421
1628712000000|2021-08-11 20:00:00|2251.2|2250.9|2251.4|2251.1|2251.9|2251.6|2250.2|2249.9|2498
1628712300000|2021-08-11 20:05:00|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.3|2250|809
1628712600000|2021-08-11 20:10:00|2251.1|2250.8|2250.8|2250.5|2251.2|2250.9|2250.5|2250.2|502
1628712900000|2021-08-11 20:15:00|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.4|2250.1|132
1628713200000|2021-08-11 20:20:00|2250.6|2250.3|2250.7|2250.4|2250.9|2250.6|2250.4|2250.1|117
1628713500000|2021-08-11 20:25:00|2250.8|2250.5|2250.9|2250.6|2251|2250.7|2250.8|2250.5|74
1628713800000|2021-08-11 20:30:00|2251|2250.7|2251.5|2251.2|2251.6|2251.3|2251|2250.7|199
1628714100000|2021-08-11 20:35:00|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|77
1628714400000|2021-08-11 20:40:00|2251.3|2251|2251.5|2251.2|2251.7|2251.4|2251.2|2250.9|52
1628714700000|2021-08-11 20:45:00|2251.4|2251.1|2252|2251.7|2252|2251.7|2251.2|2250.9|222
1628715000000|2021-08-11 20:50:00|2251.9|2251.6|2252.5|2252.2|2252.6|2252.3|2251.9|2251.6|133
1628715300000|2021-08-11 20:55:00|2252.6|2252.3|2252.7|2251.9|2252.8|2252.3|2252|2251.7|248
1628715600000|2021-08-11 21:00:00|2252.6|2251.8|2251.6|2250.8|2252.7|2251.9|2251.6|2250.8|2
1628715900000|2021-08-11 21:05:00|2251.1|2250.3|2250.4|2249.6|2251.1|2250.3|2250.3|2249.5|0
1628716200000|2021-08-11 21:10:00|2250.5|2249.7|2250.5|2249.7|2250.6|2249.8|2250.4|2249.6|0
1628716500000|2021-08-11 21:15:00|2250.6|2249.8|2250.3|2249.5|2250.6|2249.8|2250.2|2249.4|0
1628716800000|2021-08-11 21:20:00|2250.4|2249.6|2250.3|2249.5|2250.5|2249.7|2250.3|2249.5|0
1628717100000|2021-08-11 21:25:00|2250.2|2249.4|2250.3|2249.5|2250.4|2249.6|2250.2|2249.4|0
1628717400000|2021-08-11 21:30:00|2250.4|2249.6|2250.4|2249.6|2250.4|2249.6|2250.2|2249.4|0
1628717700000|2021-08-11 21:35:00|2250.5|2249.7|2250.4|2249.6|2250.5|2249.7|2250.4|2249.6|0
1628718300000|2021-08-11 21:45:00|2250.3|2249.5|2250.3|2249.5|2250.4|2249.6|2250.1|2249.3|0
1628718600000|2021-08-11 21:50:00|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|2250.2|2249.4|0
1628718900000|2021-08-11 21:55:00|2250.1|2249.3|2250.1|2249.3|2250.2|2249.4|2250|2249.2|0
1628719200000|2021-08-11 22:00:00|2250.3|2250|2250|2249.7|2251.1|2250.8|2249.9|2249.6|111
1628719500000|2021-08-11 22:05:00|2250.1|2249.8|2251.2|2250.9|2251.2|2250.9|2249.8|2249.5|42
1628719800000|2021-08-11 22:10:00|2251.1|2250.8|2250.7|2250.4|2251.3|2251|2250.5|2250.2|40
1628720100000|2021-08-11 22:15:00|2250.8|2250.5|2251|2250.7|2251.2|2250.9|2250.6|2250.3|44
1628720400000|2021-08-11 22:20:00|2251.2|2250.9|2251.1|2250.8|2251.4|2251.1|2251|2250.7|32
1628720700000|2021-08-11 22:25:00|2251.2|2250.9|2251.1|2250.8|2251.5|2251.2|2251|2250.7|39
1628721000000|2021-08-11 22:30:00|2251.2|2250.9|2251.3|2251|2251.3|2251|2250.7|2250.4|30
1628721300000|2021-08-11 22:35:00|2251.2|2250.9|2250.8|2250.5|2251.3|2251|2250.7|2250.4|20
1628721600000|2021-08-11 22:40:00|2250.9|2250.6|2251.1|2250.8|2251.4|2251.1|2250.8|2250.5|105
1628721900000|2021-08-11 22:45:00|2251.2|2250.9|2251.7|2251.4|2251.9|2251.6|2251.2|2250.9|115
1628722200000|2021-08-11 22:50:00|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.9|2250.6|14
1628722500000|2021-08-11 22:55:00|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.8|2250.5|15
1628722800000|2021-08-11 23:00:00|2250.9|2250.6|2251|2250.7|2251.1|2250.8|2250.7|2250.4|12
1628723100000|2021-08-11 23:05:00|2250.9|2250.6|2250.9|2250.6|2251|2250.7|2250.8|2250.5|6
1628723400000|2021-08-11 23:10:00|2250.8|2250.5|2251|2250.7|2251.1|2250.8|2250.8|2250.5|14
1628723700000|2021-08-11 23:15:00|2250.9|2250.6|2251.5|2251.2|2251.8|2251.5|2250.9|2250.6|52
1628724000000|2021-08-11 23:20:00|2251.4|2251.1|2251.2|2250.9|2251.7|2251.4|2251|2250.7|42
1628724300000|2021-08-11 23:25:00|2251.3|2251|2251.2|2250.9|2251.3|2251|2250.9|2250.6|10
1628724600000|2021-08-11 23:30:00|2251.3|2251|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|34
1628724900000|2021-08-11 23:35:00|2251.5|2251.2|2251.4|2251.1|2251.6|2251.3|2251.2|2250.9|29
1628725200000|2021-08-11 23:40:00|2251.3|2251|2251|2250.7|2251.3|2251|2250.9|2250.6|30
1628725500000|2021-08-11 23:45:00|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.4|2250.1|36
1628725800000|2021-08-11 23:50:00|2250.8|2250.5|2250.9|2250.6|2251.3|2251|2250.8|2250.5|21
1628726100000|2021-08-11 23:55:00|2251|2250.7|2250.6|2250.3|2251.1|2250.8|2250.5|2250.2|17
1628726400000|2021-08-12 00:00:00|2250.7|2250.4|2250|2249.7|2251.3|2251|2249.4|2249.1|68
1628726700000|2021-08-12 00:05:00|2250.1|2249.8|2251|2250.7|2251.3|2251|2249.9|2249.6|60
1628727000000|2021-08-12 00:10:00|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2250.3|2250|55
1628727300000|2021-08-12 00:15:00|2251.4|2251.1|2251.1|2250.8|2251.4|2251.1|2250.5|2250.2|49
1628727600000|2021-08-12 00:20:00|2251.2|2250.9|2252.3|2252|2252.7|2252.4|2250.9|2250.6|149
1628727900000|2021-08-12 00:25:00|2252.4|2252.1|2251.9|2251.6|2252.6|2252.3|2251.8|2251.5|82
1628728200000|2021-08-12 00:30:00|2252|2251.7|2251.9|2251.6|2252.4|2252.1|2251.9|2251.6|77
1628728500000|2021-08-12 00:35:00|2252|2251.7|2251.5|2251.2|2252.5|2252.2|2251.3|2251|65
1628728800000|2021-08-12 00:40:00|2251.4|2251.1|2250.7|2250.4|2251.5|2251.2|2250.6|2250.3|65
1628729100000|2021-08-12 00:45:00|2250.8|2250.5|2250.3|2250|2251|2250.7|2250.2|2249.9|32
1628729400000|2021-08-12 00:50:00|2250.2|2249.9|2251.2|2250.9|2251.3|2251|2250.2|2249.9|44
1628729700000|2021-08-12 00:55:00|2251.1|2250.8|2250.4|2250.1|2251.2|2250.9|2250.1|2249.8|27
1628730000000|2021-08-12 01:00:00|2250.2|2249.9|2250.9|2250.6|2251.2|2250.9|2250.2|2249.9|31
1628730300000|2021-08-12 01:05:00|2251|2250.7|2251.5|2251.2|2251.5|2251.2|2250.9|2250.6|47
1628730600000|2021-08-12 01:10:00|2251.6|2251.3|2251|2250.7|2251.6|2251.3|2250.9|2250.6|22
1628730900000|2021-08-12 01:15:00|2250.9|2250.6|2251.4|2251.1|2251.4|2251.1|2250.5|2250.2|30
1628731200000|2021-08-12 01:20:00|2251.3|2251|2250.9|2250.6|2251.4|2251.1|2250.8|2250.5|11
1628731500000|2021-08-12 01:25:00|2250.8|2250.5|2251.3|2251|2251.5|2251.2|2250.8|2250.5|15
1628731800000|2021-08-12 01:30:00|2251.4|2251.1|2251.7|2251.4|2252|2251.7|2251.1|2250.8|36
1628732100000|2021-08-12 01:35:00|2251.6|2251.3|2251.5|2251.2|2251.9|2251.6|2251.3|2251|9
1628732400000|2021-08-12 01:40:00|2251.4|2251.1|2250.6|2250.3|2251.6|2251.3|2250.3|2250|48
1628732700000|2021-08-12 01:45:00|2250.5|2250.2|2250.4|2250.1|2251.2|2250.9|2250.3|2250|26
1628733000000|2021-08-12 01:50:00|2250.3|2250|2250.6|2250.3|2251.2|2250.9|2250.3|2250|20
1628733300000|2021-08-12 01:55:00|2250.3|2250|2250.9|2250.6|2251|2250.7|2250.3|2250|25
1628733600000|2021-08-12 02:00:00|2250.8|2250.5|2251.3|2251|2251.5|2251.2|2250.7|2250.4|23
1628733900000|2021-08-12 02:05:00|2251.4|2251.1|2250.9|2250.6|2251.6|2251.3|2250.8|2250.5|13
1628734200000|2021-08-12 02:10:00|2251|2250.7|2251.2|2250.9|2251.2|2250.9|2250.8|2250.5|20
1628734500000|2021-08-12 02:15:00|2251.1|2250.8|2251.4|2251.1|2251.6|2251.3|2250.8|2250.5|27
1628734800000|2021-08-12 02:20:00|2251.5|2251.2|2251.4|2251.1|2251.5|2251.2|2251.1|2250.8|31
1628735100000|2021-08-12 02:25:00|2251.5|2251.2|2252.1|2251.8|2252.3|2252|2251.4|2251.1|58
1628735400000|2021-08-12 02:30:00|2251.9|2251.6|2251.5|2251.2|2252.2|2251.9|2251.5|2251.2|10
1628735700000|2021-08-12 02:35:00|2251.6|2251.3|2251.5|2251.2|2251.9|2251.6|2251.5|2251.2|16
1628736000000|2021-08-12 02:40:00|2251.6|2251.3|2251.7|2251.4|2251.9|2251.6|2251.5|2251.2|9
1628736300000|2021-08-12 02:45:00|2251.6|2251.3|2252.1|2251.8|2252.1|2251.8|2251.5|2251.2|45
1628736600000|2021-08-12 02:50:00|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|16
1628736900000|2021-08-12 02:55:00|2251.8|2251.5|2252.3|2252|2252.4|2252.1|2251.8|2251.5|19
1628737200000|2021-08-12 03:00:00|2252.2|2251.9|2253.1|2252.8|2253.1|2252.8|2252.1|2251.8|92
1628737500000|2021-08-12 03:05:00|2253.2|2252.9|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|112
1628737800000|2021-08-12 03:10:00|2253.5|2253.2|2253.5|2253.2|2253.7|2253.4|2253.4|2253.1|31
1628738100000|2021-08-12 03:15:00|2253.4|2253.1|2253.6|2253.3|2253.6|2253.3|2253.4|2253.1|65
1628738400000|2021-08-12 03:20:00|2253.5|2253.2|2254|2253.7|2254.1|2253.8|2253.4|2253.1|34
1628738700000|2021-08-12 03:25:00|2253.9|2253.6|2253.8|2253.5|2254.3|2254|2253.8|2253.5|19
1628739000000|2021-08-12 03:30:00|2253.9|2253.6|2253.7|2253.4|2253.9|2253.6|2253.6|2253.3|17
1628739300000|2021-08-12 03:35:00|2253.8|2253.5|2254|2253.7|2254.1|2253.8|2253.5|2253.2|33
1628739600000|2021-08-12 03:40:00|2253.9|2253.6|2254.2|2253.9|2254.3|2254|2253.9|2253.6|10
1628739900000|2021-08-12 03:45:00|2254.1|2253.8|2254|2253.7|2254.2|2253.9|2253.9|2253.6|14
1628740200000|2021-08-12 03:50:00|2253.9|2253.6|2253.4|2253.1|2254.1|2253.8|2253.3|2253|29
1628740500000|2021-08-12 03:55:00|2253.3|2253|2253.5|2253.2|2253.7|2253.4|2253.2|2252.9|11
1628740800000|2021-08-12 04:00:00|2253.4|2253.1|2253|2252.7|2253.6|2253.3|2252.8|2252.5|16
1628741100000|2021-08-12 04:05:00|2252.9|2252.6|2253|2252.7|2253.1|2252.8|2252.8|2252.5|9
1628741400000|2021-08-12 04:10:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2253.1|2252.8|3
1628741700000|2021-08-12 04:15:00|2253.1|2252.8|2253.1|2252.8|2253.3|2253|2252.9|2252.6|10
1628742000000|2021-08-12 04:20:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252.5|2252.2|17
1628742300000|2021-08-12 04:25:00|2252.7|2252.4|2252.9|2252.6|2253|2252.7|2252.7|2252.4|10
1628742600000|2021-08-12 04:30:00|2253|2252.7|2253.1|2252.8|2253.3|2253|2253|2252.7|21
1628742900000|2021-08-12 04:35:00|2253|2252.7|2253.2|2252.9|2253.4|2253.1|2253|2252.7|17
1628743200000|2021-08-12 04:40:00|2253.1|2252.8|2253.1|2252.8|2253.4|2253.1|2253.1|2252.8|20
1628743500000|2021-08-12 04:45:00|2253|2252.7|2252.9|2252.6|2253.1|2252.8|2252.8|2252.5|12
1628743800000|2021-08-12 04:50:00|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.2|2251.9|11
1628744100000|2021-08-12 04:55:00|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|17
1628744400000|2021-08-12 05:00:00|2252.5|2252.2|2252.1|2251.8|2252.8|2252.5|2252|2251.7|26
1628744700000|2021-08-12 05:05:00|2252|2251.7|2252.3|2252|2252.4|2252.1|2252|2251.7|17
1628745000000|2021-08-12 05:10:00|2252.4|2252.1|2252.3|2252|2252.7|2252.4|2252.2|2251.9|58
1628745300000|2021-08-12 05:15:00|2252.2|2251.9|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|13
1628745600000|2021-08-12 05:20:00|2252.2|2251.9|2252.4|2252.1|2252.7|2252.4|2252.1|2251.8|24
1628745900000|2021-08-12 05:25:00|2252.5|2252.2|2252.3|2252|2252.7|2252.4|2252.3|2252|20
1628746200000|2021-08-12 05:30:00|2252.2|2251.9|2252.3|2252|2252.8|2252.5|2252|2251.7|62
1628746500000|2021-08-12 05:35:00|2252.2|2251.9|2251.3|2251|2252.3|2252|2251.3|2251|55
1628746800000|2021-08-12 05:40:00|2251.4|2251.1|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|101
1628747100000|2021-08-12 05:45:00|2251|2250.7|2251.4|2251.1|2251.5|2251.2|2250.9|2250.6|25
1628747400000|2021-08-12 05:50:00|2251.3|2251|2251.9|2251.6|2252|2251.7|2251.1|2250.8|44
1628747700000|2021-08-12 05:55:00|2252|2251.7|2251.5|2251.2|2252.3|2252|2251.3|2251|36
1628748000000|2021-08-12 06:00:00|2251.4|2251.1|2251.9|2251.6|2252.2|2251.9|2251.4|2251.1|38
1628748300000|2021-08-12 06:05:00|2252|2251.7|2251.6|2251.3|2252.2|2251.9|2251.3|2251|40
1628748600000|2021-08-12 06:10:00|2251.5|2251.2|2251.5|2251.2|2251.8|2251.5|2251.4|2251.1|20
1628748900000|2021-08-12 06:15:00|2251.4|2251.1|2251.3|2251|2251.8|2251.5|2251.1|2250.8|19
1628749200000|2021-08-12 06:20:00|2251.4|2251.1|2250.7|2250.4|2251.4|2251.1|2250.7|2250.4|44
1628749500000|2021-08-12 06:25:00|2250.8|2250.5|2250.7|2250.4|2251|2250.7|2250.4|2250.1|33
1628749800000|2021-08-12 06:30:00|2250.6|2250.3|2249.9|2249.6|2250.6|2250.3|2249.7|2249.4|94
1628750100000|2021-08-12 06:35:00|2249.8|2249.5|2248.6|2248.3|2249.9|2249.6|2248.5|2248.2|93
1628750400000|2021-08-12 06:40:00|2248.7|2248.4|2247.9|2247.6|2249.1|2248.8|2247.9|2247.6|133
1628750700000|2021-08-12 06:45:00|2247.8|2247.5|2247.9|2247.6|2248.2|2247.9|2247.6|2247.3|100
1628751000000|2021-08-12 06:50:00|2248|2247.7|2248.4|2248.1|2248.5|2248.2|2247.9|2247.6|39
1628751300000|2021-08-12 06:55:00|2248.3|2248|2249|2248.7|2249.8|2249.5|2248.1|2247.8|73
1628751600000|2021-08-12 07:00:00|2248.9|2248.6|2248.7|2248.4|2250.5|2250.2|2248|2247.7|198
1628751900000|2021-08-12 07:05:00|2248.8|2248.5|2249.1|2248.8|2250|2249.7|2248.3|2248|124
1628752200000|2021-08-12 07:10:00|2249.2|2248.9|2248.7|2248.4|2249.4|2249.1|2248.2|2247.9|77
1628752500000|2021-08-12 07:15:00|2248.8|2248.5|2249.4|2249.1|2249.5|2249.2|2248.5|2248.2|63
1628752800000|2021-08-12 07:20:00|2249.5|2249.2|2249.2|2248.9|2250.5|2250.2|2249.1|2248.8|159
1628753100000|2021-08-12 07:25:00|2249.3|2249|2249.9|2249.6|2250.2|2249.9|2248.9|2248.6|121
1628753400000|2021-08-12 07:30:00|2250|2249.7|2250.5|2250.2|2250.9|2250.6|2249.9|2249.6|124
1628753700000|2021-08-12 07:35:00|2250.4|2250.1|2250.9|2250.6|2251|2250.7|2250.4|2250.1|64
1628754000000|2021-08-12 07:40:00|2250.8|2250.5|2250|2249.7|2250.9|2250.6|2250|2249.7|61
1628754300000|2021-08-12 07:45:00|2250.1|2249.8|2250.4|2250.1|2250.6|2250.3|2249.9|2249.6|70
1628754600000|2021-08-12 07:50:00|2250.3|2250|2250.2|2249.9|2250.5|2250.2|2249.9|2249.6|44
1628754900000|2021-08-12 07:55:00|2250.3|2250|2250.5|2250.2|2250.9|2250.6|2250.1|2249.8|48
1628755200000|2021-08-12 08:00:00|2250.4|2250.1|2250.4|2250.1|2250.5|2250.2|2249.2|2248.9|110
1628755500000|2021-08-12 08:05:00|2250.5|2250.2|2250|2249.7|2251|2250.7|2249.9|2249.6|50
1628755800000|2021-08-12 08:10:00|2249.9|2249.6|2250.6|2250.3|2250.7|2250.4|2249.7|2249.4|71
1628756100000|2021-08-12 08:15:00|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.7|2249.4|43
1628756400000|2021-08-12 08:20:00|2249.7|2249.4|2250.7|2250.4|2250.7|2250.4|2249.7|2249.4|30
1628756700000|2021-08-12 08:25:00|2250.6|2250.3|2249.9|2249.6|2250.7|2250.4|2249.8|2249.5|13
1628757000000|2021-08-12 08:30:00|2249.8|2249.5|2250.4|2250.1|2250.5|2250.2|2249.8|2249.5|45
1628757300000|2021-08-12 08:35:00|2250.5|2250.2|2250.1|2249.8|2250.5|2250.2|2249.3|2249|128
1628757600000|2021-08-12 08:40:00|2250.2|2249.9|2250.5|2250.2|2250.7|2250.4|2250|2249.7|33
1628757900000|2021-08-12 08:45:00|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2250|2249.7|39
1628758200000|2021-08-12 08:50:00|2250.1|2249.8|2250.4|2250.1|2250.7|2250.4|2250|2249.7|28
1628758500000|2021-08-12 08:55:00|2250.5|2250.2|2250.4|2250.1|2251.2|2250.9|2250.3|2250|77
1628758800000|2021-08-12 09:00:00|2250.5|2250.2|2250.9|2250.6|2251.1|2250.8|2250.4|2250.1|45
1628759100000|2021-08-12 09:05:00|2250.8|2250.5|2250.6|2250.3|2251.3|2251|2250.5|2250.2|56
1628759400000|2021-08-12 09:10:00|2250.5|2250.2|2250.4|2250.1|2251|2250.7|2250|2249.7|60
1628759700000|2021-08-12 09:15:00|2250.3|2250|2250.8|2250.5|2250.9|2250.6|2250.2|2249.9|58
1628760000000|2021-08-12 09:20:00|2250.9|2250.6|2251.9|2251.6|2251.9|2251.6|2250.9|2250.6|95
1628760300000|2021-08-12 09:25:00|2251.8|2251.5|2251.8|2251.5|2252|2251.7|2251.3|2251|80
1628760600000|2021-08-12 09:30:00|2251.9|2251.6|2251.2|2250.9|2251.9|2251.6|2251.2|2250.9|28
1628760900000|2021-08-12 09:35:00|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2251.2|2250.9|17
1628761200000|2021-08-12 09:40:00|2251.6|2251.3|2251.6|2251.3|2251.7|2251.4|2251.2|2250.9|67
1628761500000|2021-08-12 09:45:00|2251.7|2251.4|2251.6|2251.3|2252|2251.7|2251.5|2251.2|17
1628761800000|2021-08-12 09:50:00|2251.7|2251.4|2251.4|2251.1|2251.8|2251.5|2251.3|2251|12
1628762100000|2021-08-12 09:55:00|2251.3|2251|2251.8|2251.5|2252|2251.7|2251.3|2251|12
1628762400000|2021-08-12 10:00:00|2251.9|2251.6|2251.7|2251.4|2252.1|2251.8|2251.4|2251.1|39
1628762700000|2021-08-12 10:05:00|2251.6|2251.3|2251.4|2251.1|2251.8|2251.5|2251|2250.7|35
1628763000000|2021-08-12 10:10:00|2251.5|2251.2|2252|2251.7|2252.1|2251.8|2251.2|2250.9|39
1628763300000|2021-08-12 10:15:00|2251.9|2251.6|2251.7|2251.4|2251.9|2251.6|2251.2|2250.9|19
1628763600000|2021-08-12 10:20:00|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.3|2251|65
1628763900000|2021-08-12 10:25:00|2251.9|2251.6|2252.2|2251.9|2252.6|2252.3|2251.8|2251.5|119
1628764200000|2021-08-12 10:30:00|2252.1|2251.8|2252.5|2252.2|2252.5|2252.2|2251.9|2251.6|47
1628764500000|2021-08-12 10:35:00|2252.4|2252.1|2252.5|2252.2|2252.5|2252.2|2252.2|2251.9|24
1628764800000|2021-08-12 10:40:00|2252.6|2252.3|2252.9|2252.6|2253.1|2252.8|2252.6|2252.3|84
1628765100000|2021-08-12 10:45:00|2253|2252.7|2253|2252.7|2253.6|2253.3|2252.9|2252.6|64
1628765400000|2021-08-12 10:50:00|2252.9|2252.6|2253.2|2252.9|2253.3|2253|2252.3|2252|35
1628765700000|2021-08-12 10:55:00|2253.1|2252.8|2253.2|2252.9|2253.3|2253|2252.6|2252.3|27
1628766000000|2021-08-12 11:00:00|2252.9|2252.6|2252.2|2251.9|2253.2|2252.9|2252.2|2251.9|71
1628766300000|2021-08-12 11:05:00|2252.1|2251.8|2252.2|2251.9|2253|2252.7|2251.9|2251.6|107
1628766600000|2021-08-12 11:10:00|2252.3|2252|2253.2|2252.9|2253.2|2252.9|2252.2|2251.9|47
1628766900000|2021-08-12 11:15:00|2252.8|2252.5|2253.5|2253.2|2253.6|2253.3|2252.6|2252.3|175
1628767200000|2021-08-12 11:20:00|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2252.7|2252.4|19
1628767500000|2021-08-12 11:25:00|2253|2252.7|2253|2252.7|2253.5|2253.2|2252.9|2252.6|34
1628767800000|2021-08-12 11:30:00|2252.9|2252.6|2252.8|2252.5|2252.9|2252.6|2252|2251.7|61
1628768100000|2021-08-12 11:35:00|2252.7|2252.4|2253|2252.7|2253|2252.7|2252.7|2252.4|19
1628768400000|2021-08-12 11:40:00|2253.1|2252.8|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|45
1628768700000|2021-08-12 11:45:00|2253|2252.7|2252.6|2252.3|2253.2|2252.9|2252.5|2252.2|29
1628769000000|2021-08-12 11:50:00|2252.7|2252.4|2253.2|2252.9|2253.4|2253.1|2252.3|2252|89
1628769300000|2021-08-12 11:55:00|2253.1|2252.8|2252.6|2252.3|2253.1|2252.8|2252.3|2252|38
1628769600000|2021-08-12 12:00:00|2252.8|2252.5|2252.1|2251.8|2252.9|2252.6|2252|2251.7|123
1628769900000|2021-08-12 12:05:00|2252|2251.7|2252.2|2251.9|2252.8|2252.5|2251.7|2251.4|149
1628770200000|2021-08-12 12:10:00|2252.1|2251.8|2251.8|2251.5|2252.6|2252.3|2251.8|2251.5|56
1628770500000|2021-08-12 12:15:00|2251.7|2251.4|2250.2|2249.9|2251.8|2251.5|2250.1|2249.8|240
1628770800000|2021-08-12 12:20:00|2250.1|2249.8|2250.9|2250.6|2251.3|2251|2249.8|2249.5|148
1628771100000|2021-08-12 12:25:00|2251|2250.7|2251|2250.7|2251.1|2250.8|2250.2|2249.9|79
1628771400000|2021-08-12 12:30:00|2250.9|2250.6|2251.2|2250.9|2252.3|2252|2250.8|2250.5|326
1628771700000|2021-08-12 12:35:00|2251.1|2250.8|2251.3|2251|2251.8|2251.5|2251|2250.7|104
1628772000000|2021-08-12 12:40:00|2251.4|2251.1|2254|2253.7|2254.2|2253.9|2251.3|2251|395
1628772300000|2021-08-12 12:45:00|2253.9|2253.6|2251.1|2250.8|2253.9|2253.6|2250.7|2250.4|368
1628772600000|2021-08-12 12:50:00|2251|2250.7|2251.6|2251.3|2251.6|2251.3|2250.2|2249.9|142
1628772900000|2021-08-12 12:55:00|2251.5|2251.2|2251.1|2250.8|2252.1|2251.8|2251|2250.7|288
1628773200000|2021-08-12 13:00:00|2251.2|2250.9|2251.9|2251.6|2251.9|2251.6|2249|2248.7|553
1628773500000|2021-08-12 13:05:00|2252|2251.7|2251.4|2251.1|2253|2252.7|2251.3|2251|276
1628773800000|2021-08-12 13:10:00|2251.5|2251.2|2251|2250.7|2252.1|2251.8|2250.7|2250.4|103
1628774100000|2021-08-12 13:15:00|2250.9|2250.6|2251.4|2251.1|2252.1|2251.8|2250.9|2250.6|152
1628774400000|2021-08-12 13:20:00|2251.5|2251.2|2251.4|2251.1|2251.7|2251.4|2250.9|2250.6|133
1628774700000|2021-08-12 13:25:00|2251.3|2251|2251.1|2250.8|2251.9|2251.6|2250.4|2250.1|378
1628775000000|2021-08-12 13:30:00|2250.8|2250.5|2246.5|2246.2|2250.8|2250.5|2239.2|2238.9|8767
1628775300000|2021-08-12 13:35:00|2246.4|2246.1|2245.5|2245.2|2249|2248.7|2243.7|2243.4|7802
1628775600000|2021-08-12 13:40:00|2246|2245.7|2247.4|2247.1|2250.1|2249.8|2244.7|2244.4|3844
1628775900000|2021-08-12 13:45:00|2247.3|2247|2242.7|2242.4|2248.1|2247.8|2242.1|2241.8|3502
1628776200000|2021-08-12 13:50:00|2242.8|2242.5|2236.3|2236|2243|2242.7|2236|2235.7|3977
1628776500000|2021-08-12 13:55:00|2236.5|2236.2|2243.2|2242.9|2243.2|2242.9|2234.8|2234.5|3866
1628776800000|2021-08-12 14:00:00|2243.6|2243.3|2240.6|2240.3|2243.7|2243.4|2238.4|2238.1|2934
1628777100000|2021-08-12 14:05:00|2240.7|2240.4|2237.8|2237.5|2240.7|2240.4|2235.9|2235.6|2380
1628777400000|2021-08-12 14:10:00|2237.7|2237.4|2236.7|2236.4|2239.1|2238.8|2234.7|2234.4|2222
1628777700000|2021-08-12 14:15:00|2236.8|2236.5|2237.3|2237|2238.2|2237.9|2234.8|2234.5|2664
1628778000000|2021-08-12 14:20:00|2237.4|2237.1|2240.7|2240.4|2241|2240.7|2237|2236.7|1877
1628778300000|2021-08-12 14:25:00|2240.8|2240.5|2239.7|2239.4|2241.3|2241|2238.4|2238.1|1474
1628778600000|2021-08-12 14:30:00|2239.8|2239.5|2236.2|2235.9|2240.3|2240|2236|2235.7|2335
1628778900000|2021-08-12 14:35:00|2236.4|2236.1|2238.1|2237.8|2238.4|2238.1|2234|2233.7|1959
1628779200000|2021-08-12 14:40:00|2238|2237.7|2236.1|2235.8|2238.9|2238.6|2235.9|2235.6|1227
1628779500000|2021-08-12 14:45:00|2236|2235.7|2238.5|2238.2|2238.6|2238.3|2234.1|2233.8|2040
1628779800000|2021-08-12 14:50:00|2238.6|2238.3|2235.5|2235.2|2239.2|2238.9|2234.8|2234.5|1877
1628780100000|2021-08-12 14:55:00|2235.6|2235.3|2236.3|2236|2237.6|2237.3|2234.3|2234|1586
1628780400000|2021-08-12 15:00:00|2236.2|2235.9|2234.8|2234.5|2236.2|2235.9|2232.5|2232.2|2223
1628780700000|2021-08-12 15:05:00|2234.9|2234.6|2234.6|2234.3|2235.2|2234.9|2232.1|2231.8|1955
1628781000000|2021-08-12 15:10:00|2234.5|2234.2|2234.9|2234.6|2235.8|2235.5|2233.3|2233|1285
1628781300000|2021-08-12 15:15:00|2235|2234.7|2238.7|2238.4|2238.7|2238.4|2234.5|2234.2|1509
1628781600000|2021-08-12 15:20:00|2238.6|2238.3|2237.8|2237.5|2239.1|2238.8|2237.5|2237.2|1315
1628781900000|2021-08-12 15:25:00|2237.7|2237.4|2239.5|2239.2|2240.5|2240.2|2237.2|2236.9|1667
1628782200000|2021-08-12 15:30:00|2239.4|2239.1|2237.8|2237.5|2239.4|2239.1|2236.9|2236.6|1345
1628782500000|2021-08-12 15:35:00|2237.6|2237.3|2238.8|2238.5|2239.9|2239.6|2237|2236.7|778
1628782800000|2021-08-12 15:40:00|2238.5|2238.2|2238|2237.7|2238.8|2238.5|2237.2|2236.9|1298
1628783100000|2021-08-12 15:45:00|2237.9|2237.6|2238|2237.7|2238.2|2237.9|2236.1|2235.8|821
1628783400000|2021-08-12 15:50:00|2237.9|2237.6|2238.3|2238|2239.2|2238.9|2236.7|2236.4|684
1628783700000|2021-08-12 15:55:00|2238.4|2238.1|2240|2239.7|2240.4|2240.1|2237.7|2237.4|761
1628784000000|2021-08-12 16:00:00|2240.1|2239.8|2241.9|2241.6|2242.2|2241.9|2240.1|2239.8|935
1628784300000|2021-08-12 16:05:00|2241.8|2241.5|2242.5|2242.2|2243|2242.7|2241.2|2240.9|855
1628784600000|2021-08-12 16:10:00|2242.4|2242.1|2242.9|2242.6|2243.3|2243|2241.5|2241.2|703
1628784900000|2021-08-12 16:15:00|2242.8|2242.5|2243.3|2243|2243.6|2243.3|2242.4|2242.1|637
1628785200000|2021-08-12 16:20:00|2243.2|2242.9|2242.9|2242.6|2243.3|2243|2242.1|2241.8|591
1628785500000|2021-08-12 16:25:00|2243|2242.7|2243.9|2243.6|2244.3|2244|2242.6|2242.3|722
1628785800000|2021-08-12 16:30:00|2243.8|2243.5|2243.6|2243.3|2244.3|2244|2243.4|2243.1|529
1628786100000|2021-08-12 16:35:00|2243.7|2243.4|2243.8|2243.5|2244.2|2243.9|2243.1|2242.8|439
1628786400000|2021-08-12 16:40:00|2243.9|2243.6|2243.4|2243.1|2244.1|2243.8|2242.9|2242.6|791
1628786700000|2021-08-12 16:45:00|2243.3|2243|2242.9|2242.6|2244|2243.7|2242.4|2242.1|565
1628787000000|2021-08-12 16:50:00|2243|2242.7|2241.1|2240.8|2243.3|2243|2241|2240.7|714
1628787300000|2021-08-12 16:55:00|2241|2240.7|2241.8|2241.5|2242.2|2241.9|2240.4|2240.1|552
1628787600000|2021-08-12 17:00:00|2241.7|2241.4|2241.5|2241.2|2242.5|2242.2|2240.8|2240.5|846
1628787900000|2021-08-12 17:05:00|2241.4|2241.1|2241.1|2240.8|2242.5|2242.2|2240.6|2240.3|782
1628788200000|2021-08-12 17:10:00|2241|2240.7|2237.9|2237.6|2241.2|2240.9|2237.6|2237.3|1431
1628788500000|2021-08-12 17:15:00|2237.8|2237.5|2238.9|2238.6|2240.2|2239.9|2237.8|2237.5|1178
1628788800000|2021-08-12 17:20:00|2238.8|2238.5|2237.3|2237|2239.1|2238.8|2237.2|2236.9|511
1628789100000|2021-08-12 17:25:00|2237.4|2237.1|2237.3|2237|2238.7|2238.4|2237|2236.7|608
1628789400000|2021-08-12 17:30:00|2237.2|2236.9|2237.2|2236.9|2237.9|2237.6|2236.8|2236.5|640
1628789700000|2021-08-12 17:35:00|2237.3|2237|2238|2237.7|2238.7|2238.4|2236.3|2236|661
1628790000000|2021-08-12 17:40:00|2238.2|2237.9|2238.7|2238.4|2239.2|2238.9|2237.3|2237|919
1628790300000|2021-08-12 17:45:00|2238.8|2238.5|2238.3|2238|2239.1|2238.8|2237.8|2237.5|778
1628790600000|2021-08-12 17:50:00|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2237.3|2237|643
1628790900000|2021-08-12 17:55:00|2238.2|2237.9|2238.6|2238.3|2239.3|2239|2238|2237.7|608
1628791200000|2021-08-12 18:00:00|2238.5|2238.2|2239.4|2239.1|2239.5|2239.2|2236.9|2236.6|873
1628791500000|2021-08-12 18:05:00|2239.5|2239.2|2241|2240.7|2241|2240.7|2239.1|2238.8|756
1628791800000|2021-08-12 18:10:00|2240.9|2240.6|2240.4|2240.1|2241.6|2241.3|2239.9|2239.6|618
1628792100000|2021-08-12 18:15:00|2240.5|2240.2|2241|2240.7|2241.1|2240.8|2239.6|2239.3|631
1628792400000|2021-08-12 18:20:00|2240.9|2240.6|2242.8|2242.5|2243|2242.7|2240.8|2240.5|908
1628792700000|2021-08-12 18:25:00|2242.7|2242.4|2241.9|2241.6|2242.7|2242.4|2241|2240.7|751
1628793000000|2021-08-12 18:30:00|2242.1|2241.8|2241.6|2241.3|2242.2|2241.9|2241.1|2240.8|453
1628793300000|2021-08-12 18:35:00|2241.7|2241.4|2243.4|2243.1|2243.7|2243.4|2241.2|2240.9|668
1628793600000|2021-08-12 18:40:00|2243.5|2243.2|2244.4|2244.1|2245|2244.7|2243.3|2243|872
1628793900000|2021-08-12 18:45:00|2244.5|2244.2|2244.5|2244.2|2245|2244.7|2243.9|2243.6|605
1628794200000|2021-08-12 18:50:00|2244.4|2244.1|2243.8|2243.5|2244.4|2244.1|2242.6|2242.3|603
1628794500000|2021-08-12 18:55:00|2243.9|2243.6|2243.5|2243.2|2244.1|2243.8|2242.9|2242.6|463
1628794800000|2021-08-12 19:00:00|2243.4|2243.1|2244.3|2244|2245.2|2244.9|2243.3|2243|689
1628795100000|2021-08-12 19:05:00|2244.4|2244.1|2245.1|2244.8|2245.9|2245.6|2244|2243.7|952
1628795400000|2021-08-12 19:10:00|2245.2|2244.9|2246.4|2246.1|2246.4|2246.1|2244.5|2244.2|854
1628795700000|2021-08-12 19:15:00|2246.2|2245.9|2244.4|2244.1|2246.4|2246.1|2243.8|2243.5|766
1628796000000|2021-08-12 19:20:00|2244.3|2244|2243.9|2243.6|2244.5|2244.2|2243.4|2243.1|629
1628796300000|2021-08-12 19:25:00|2244|2243.7|2241.4|2241.1|2244|2243.7|2241.4|2241.1|922
1628796600000|2021-08-12 19:30:00|2241.5|2241.2|2244.5|2244.2|2244.5|2244.2|2241.3|2241|915
1628796900000|2021-08-12 19:35:00|2244.4|2244.1|2245.7|2245.4|2245.9|2245.6|2244.1|2243.8|881
1628797200000|2021-08-12 19:40:00|2245.8|2245.5|2244.3|2244|2245.9|2245.6|2244.1|2243.8|894
1628797500000|2021-08-12 19:45:00|2244.2|2243.9|2245.1|2244.8|2245.8|2245.5|2243.8|2243.5|979
1628797800000|2021-08-12 19:50:00|2244.8|2244.5|2247|2246.7|2247.2|2246.9|2244.8|2244.5|1725
1628798100000|2021-08-12 19:55:00|2247.1|2246.8|2244.8|2244.5|2247.3|2247|2243.5|2243.2|5322
1628798400000|2021-08-12 20:00:00|2244.5|2244.2|2244.2|2243.9|2244.9|2244.6|2243.5|2243.2|1884
1628798700000|2021-08-12 20:05:00|2244.3|2244|2244.6|2244.3|2244.9|2244.6|2244.1|2243.8|537
1628799000000|2021-08-12 20:10:00|2244.5|2244.2|2244.2|2243.9|2244.6|2244.3|2243.6|2243.3|633
1628799300000|2021-08-12 20:15:00|2244.1|2243.8|2244|2243.7|2244.7|2244.4|2243.8|2243.5|100
1628799600000|2021-08-12 20:20:00|2244.1|2243.8|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|42
1628799900000|2021-08-12 20:25:00|2244|2243.7|2243.3|2243|2244|2243.7|2243.3|2243|94
1628800200000|2021-08-12 20:30:00|2243.4|2243.1|2244|2243.7|2244.2|2243.9|2243.4|2243.1|87
1628800500000|2021-08-12 20:35:00|2243.9|2243.6|2244.5|2244.2|2244.6|2244.3|2243.8|2243.5|30
1628800800000|2021-08-12 20:40:00|2244.4|2244.1|2244.4|2244.1|2244.7|2244.4|2244.4|2244.1|13
1628801100000|2021-08-12 20:45:00|2244.3|2244|2243.7|2243.4|2244.8|2244.5|2243.5|2243.2|163
1628801400000|2021-08-12 20:50:00|2243.8|2243.5|2244.3|2244|2244.6|2244.3|2243.7|2243.4|72
1628801700000|2021-08-12 20:55:00|2244.4|2244.1|2245.1|2244.3|2245.7|2245.4|2244.4|2244.1|390
1628802000000|2021-08-12 21:00:00|2245.2|2244.4|2245.1|2244.3|2245.3|2244.5|2245.1|2244.3|0
1628802300000|2021-08-12 21:05:00|2245.6|2244.8|2245.9|2245.1|2246|2245.2|2245.6|2244.8|0
1628802600000|2021-08-12 21:10:00|2245.8|2245|2246.1|2245.3|2246.1|2245.3|2245.7|2244.9|0
1628802900000|2021-08-12 21:15:00|2246|2245.2|2245.8|2245|2246|2245.2|2245.7|2244.9|0
1628803200000|2021-08-12 21:20:00|2245.9|2245.1|2245.9|2245.1|2246|2245.2|2245.8|2245|0
1628803500000|2021-08-12 21:25:00|2245.8|2245|2245.8|2245|2245.8|2245|2245.8|2245|0
1628803800000|2021-08-12 21:30:00|2245.7|2244.9|2245.9|2245.1|2245.9|2245.1|2245.7|2244.9|0
1628804100000|2021-08-12 21:35:00|2246|2245.2|2245.7|2244.9|2246.1|2245.3|2245.7|2244.9|0
1628804400000|2021-08-12 21:40:00|2245.6|2244.8|2245.6|2244.8|2245.7|2244.9|2245.6|2244.8|0
1628804700000|2021-08-12 21:45:00|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|0
1628805300000|2021-08-12 21:55:00|2245.8|2245|2245.8|2245|2245.8|2245|2245.7|2244.9|0
1628805600000|2021-08-12 22:00:00|2245|2244.7|2243.9|2243.6|2245.8|2245.5|2242.7|2242.4|411
1628805900000|2021-08-12 22:05:00|2243.8|2243.5|2243.9|2243.6|2244.5|2244.2|2243.7|2243.4|38
1628806200000|2021-08-12 22:10:00|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.4|2243.1|14
1628806500000|2021-08-12 22:15:00|2243.8|2243.5|2243.6|2243.3|2244.4|2244.1|2243.4|2243.1|49
1628806800000|2021-08-12 22:20:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.1|2242.8|37
1628807100000|2021-08-12 22:25:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243.3|2243|12
1628807400000|2021-08-12 22:30:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.7|2243.4|7
1628807700000|2021-08-12 22:35:00|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2244|2243.7|12
1628808000000|2021-08-12 22:40:00|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|15
1628808300000|2021-08-12 22:45:00|2244.3|2244|2243.8|2243.5|2244.3|2244|2243.6|2243.3|51
1628808600000|2021-08-12 22:50:00|2243.6|2243.3|2244|2243.7|2244.1|2243.8|2243.6|2243.3|35
1628808900000|2021-08-12 22:55:00|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.7|2243.4|13
1628809200000|2021-08-12 23:00:00|2243.8|2243.5|2243.7|2243.4|2244|2243.7|2243.6|2243.3|14
1628809500000|2021-08-12 23:05:00|2243.6|2243.3|2243.7|2243.4|2243.8|2243.5|2243.6|2243.3|7
1628809800000|2021-08-12 23:10:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.7|2243.4|15
1628810100000|2021-08-12 23:15:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.6|2243.3|8
1628810400000|2021-08-12 23:20:00|2243.9|2243.6|2243.7|2243.4|2244|2243.7|2243.6|2243.3|5
1628810700000|2021-08-12 23:25:00|2243.8|2243.5|2244|2243.7|2244|2243.7|2243.7|2243.4|5
1628811000000|2021-08-12 23:30:00|2243.9|2243.6|2243.6|2243.3|2243.9|2243.6|2243.5|2243.2|7
1628811300000|2021-08-12 23:35:00|2243.5|2243.2|2243.3|2243|2243.6|2243.3|2243.3|2243|7
1628811600000|2021-08-12 23:40:00|2243.2|2242.9|2242.7|2242.4|2243.4|2243.1|2242.7|2242.4|37
1628811900000|2021-08-12 23:45:00|2242.8|2242.5|2242.2|2241.9|2242.8|2242.5|2241.8|2241.5|112
1628812200000|2021-08-12 23:50:00|2242.1|2241.8|2242.2|2241.9|2242.5|2242.2|2241.8|2241.5|33
1628812500000|2021-08-12 23:55:00|2242.3|2242|2242.1|2241.8|2242.3|2242|2242|2241.7|52
1628812800000|2021-08-13 00:00:00|2242.3|2242|2242.1|2241.8|2242.6|2242.3|2241.8|2241.5|39
1628813100000|2021-08-13 00:05:00|2242.2|2241.9|2242.1|2241.8|2242.6|2242.3|2241.8|2241.5|32
1628813400000|2021-08-13 00:10:00|2242.2|2241.9|2241.9|2241.6|2242.6|2242.3|2241.6|2241.3|34
1628813700000|2021-08-13 00:15:00|2242|2241.7|2242.6|2242.3|2242.6|2242.3|2241.9|2241.6|36
1628814000000|2021-08-13 00:20:00|2242.7|2242.4|2242.6|2242.3|2242.8|2242.5|2242.2|2241.9|10
1628814300000|2021-08-13 00:25:00|2242.5|2242.2|2242.8|2242.5|2242.8|2242.5|2242.3|2242|5
1628814600000|2021-08-13 00:30:00|2242.9|2242.6|2243.6|2243.3|2243.9|2243.6|2242.7|2242.4|43
1628814900000|2021-08-13 00:35:00|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2243.1|2242.8|18
1628815200000|2021-08-13 00:40:00|2243.1|2242.8|2243.3|2243|2243.3|2243|2242.8|2242.5|16
1628815500000|2021-08-13 00:45:00|2243.2|2242.9|2243|2242.7|2243.3|2243|2242.8|2242.5|7
1628815800000|2021-08-13 00:50:00|2242.9|2242.6|2243.1|2242.8|2243.4|2243.1|2242.8|2242.5|23
1628816100000|2021-08-13 00:55:00|2243.2|2242.9|2243.3|2243|2243.6|2243.3|2243|2242.7|9
1628816400000|2021-08-13 01:00:00|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.8|2242.5|1
1628816700000|2021-08-13 01:05:00|2242.7|2242.4|2242.3|2242|2242.9|2242.6|2242.3|2242|24
1628817000000|2021-08-13 01:10:00|2242.2|2241.9|2242.2|2241.9|2242.5|2242.2|2242.1|2241.8|21
1628817300000|2021-08-13 01:15:00|2242.1|2241.8|2242.6|2242.3|2242.7|2242.4|2242.1|2241.8|35
1628817600000|2021-08-13 01:20:00|2242.5|2242.2|2242.5|2242.2|2242.9|2242.6|2242.3|2242|11
1628817900000|2021-08-13 01:25:00|2242.4|2242.1|2242.3|2242|2242.6|2242.3|2242.1|2241.8|13
1628818200000|2021-08-13 01:30:00|2242.1|2241.8|2242.8|2242.5|2243|2242.7|2242.1|2241.8|51
1628818500000|2021-08-13 01:35:00|2242.7|2242.4|2243|2242.7|2243.3|2243|2242.2|2241.9|33
1628818800000|2021-08-13 01:40:00|2242.9|2242.6|2243.3|2243|2243.4|2243.1|2242.8|2242.5|16
1628819100000|2021-08-13 01:45:00|2243.4|2243.1|2243.2|2242.9|2243.7|2243.4|2242.9|2242.6|20
1628819400000|2021-08-13 01:50:00|2243.1|2242.8|2243.2|2242.9|2243.6|2243.3|2243|2242.7|9
1628819700000|2021-08-13 01:55:00|2243.1|2242.8|2243.3|2243|2243.4|2243.1|2243|2242.7|5
1628820000000|2021-08-13 02:00:00|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2243.1|2242.8|19
1628820300000|2021-08-13 02:05:00|2243.4|2243.1|2244.1|2243.8|2244.5|2244.2|2243.3|2243|58
1628820600000|2021-08-13 02:10:00|2244|2243.7|2244.4|2244.1|2244.4|2244.1|2243.8|2243.5|28
1628820900000|2021-08-13 02:15:00|2244.3|2244|2245.3|2245|2245.4|2245.1|2244.3|2244|31
1628821200000|2021-08-13 02:20:00|2245.2|2244.9|2245|2244.7|2245.3|2245|2244.6|2244.3|56
1628821500000|2021-08-13 02:25:00|2244.9|2244.6|2244.5|2244.2|2245.1|2244.8|2244.2|2243.9|66
1628821800000|2021-08-13 02:30:00|2244.4|2244.1|2243.8|2243.5|2244.5|2244.2|2243.7|2243.4|19
1628822100000|2021-08-13 02:35:00|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|32
1628822400000|2021-08-13 02:40:00|2243.9|2243.6|2243.1|2242.8|2244|2243.7|2242.8|2242.5|42
1628822700000|2021-08-13 02:45:00|2243.2|2242.9|2243.7|2243.4|2244|2243.7|2243|2242.7|24
1628823000000|2021-08-13 02:50:00|2243.6|2243.3|2242.7|2242.4|2243.8|2243.5|2242.6|2242.3|40
1628823300000|2021-08-13 02:55:00|2242.6|2242.3|2242.5|2242.2|2242.9|2242.6|2242.4|2242.1|35
1628823600000|2021-08-13 03:00:00|2242.6|2242.3|2243.4|2243.1|2243.4|2243.1|2242.5|2242.2|11
1628823900000|2021-08-13 03:05:00|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|12
1628824200000|2021-08-13 03:10:00|2243.5|2243.2|2243|2242.7|2243.6|2243.3|2243|2242.7|6
1628824500000|2021-08-13 03:15:00|2243.1|2242.8|2243.5|2243.2|2243.8|2243.5|2243|2242.7|7
1628824800000|2021-08-13 03:20:00|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.1|2242.8|0
1628825100000|2021-08-13 03:25:00|2243.4|2243.1|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|21
1628825400000|2021-08-13 03:30:00|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.6|2243.3|19
1628825700000|2021-08-13 03:35:00|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.7|2243.4|4
1628826000000|2021-08-13 03:40:00|2244|2243.7|2243.9|2243.6|2244.1|2243.8|2243.7|2243.4|34
1628826300000|2021-08-13 03:45:00|2244|2243.7|2244.3|2244|2244.4|2244.1|2243.9|2243.6|16
1628826600000|2021-08-13 03:50:00|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|11
1628826900000|2021-08-13 03:55:00|2244.3|2244|2243.9|2243.6|2244.3|2244|2243.8|2243.5|12
1628827200000|2021-08-13 04:00:00|2243.8|2243.5|2244|2243.7|2244.2|2243.9|2243.8|2243.5|10
1628827500000|2021-08-13 04:05:00|2244.1|2243.8|2243.8|2243.5|2244.1|2243.8|2243.8|2243.5|10
1628827800000|2021-08-13 04:10:00|2243.9|2243.6|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|21
1628828100000|2021-08-13 04:15:00|2243.8|2243.5|2243.9|2243.6|2244.2|2243.9|2243.7|2243.4|12
1628828400000|2021-08-13 04:20:00|2243.8|2243.5|2244.2|2243.9|2244.2|2243.9|2243.8|2243.5|3
1628828700000|2021-08-13 04:25:00|2244.3|2244|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|9
1628829000000|2021-08-13 04:30:00|2244.5|2244.2|2244.1|2243.8|2244.6|2244.3|2243.8|2243.5|14
1628829300000|2021-08-13 04:35:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|7
1628829600000|2021-08-13 04:40:00|2244|2243.7|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|2
1628829900000|2021-08-13 04:45:00|2244.3|2244|2244.1|2243.8|2244.3|2244|2244.1|2243.8|3
1628830200000|2021-08-13 04:50:00|2244.2|2243.9|2244.1|2243.8|2244.3|2244|2244|2243.7|2
1628830500000|2021-08-13 04:55:00|2244|2243.7|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|10
1628830800000|2021-08-13 05:00:00|2244.2|2243.9|2244.2|2243.9|2244.4|2244.1|2243.9|2243.6|10
1628831100000|2021-08-13 05:05:00|2244.3|2244|2244|2243.7|2244.3|2244|2243.9|2243.6|7
1628831400000|2021-08-13 05:10:00|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.8|2243.5|4
1628831700000|2021-08-13 05:15:00|2244|2243.7|2243.6|2243.3|2244.1|2243.8|2243.5|2243.2|28
1628832000000|2021-08-13 05:20:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2242.9|2242.6|47
1628832300000|2021-08-13 05:25:00|2243.5|2243.2|2243.1|2242.8|2243.7|2243.4|2243|2242.7|29
1628832600000|2021-08-13 05:30:00|2243.2|2242.9|2242.8|2242.5|2243.5|2243.2|2242.7|2242.4|23
1628832900000|2021-08-13 05:35:00|2242.7|2242.4|2242.7|2242.4|2243|2242.7|2242.7|2242.4|16
1628833200000|2021-08-13 05:40:00|2242.6|2242.3|2242|2241.7|2242.6|2242.3|2242|2241.7|57
1628833500000|2021-08-13 05:45:00|2241.9|2241.6|2242.5|2242.2|2242.5|2242.2|2241.7|2241.4|46
1628833800000|2021-08-13 05:50:00|2242.9|2242.6|2243.2|2242.9|2243.3|2243|2242.8|2242.5|23
1628834100000|2021-08-13 05:55:00|2243.1|2242.8|2243.3|2243|2243.6|2243.3|2243.1|2242.8|18
1628834400000|2021-08-13 06:00:00|2243.2|2242.9|2242.9|2242.6|2243.6|2243.3|2242.8|2242.5|36
1628834700000|2021-08-13 06:05:00|2243|2242.7|2241.9|2241.6|2243|2242.7|2241.7|2241.4|83
1628835000000|2021-08-13 06:10:00|2242|2241.7|2241.6|2241.3|2242.3|2242|2241.5|2241.2|74
1628835300000|2021-08-13 06:15:00|2241.5|2241.2|2241.9|2241.6|2242.1|2241.8|2241.4|2241.1|33
1628835600000|2021-08-13 06:20:00|2241.8|2241.5|2241.5|2241.2|2242.1|2241.8|2241.5|2241.2|21
1628835900000|2021-08-13 06:25:00|2241.6|2241.3|2242|2241.7|2242.2|2241.9|2241.3|2241|45
1628836200000|2021-08-13 06:30:00|2242.1|2241.8|2241.9|2241.6|2242.4|2242.1|2241.9|2241.6|32
1628836500000|2021-08-13 06:35:00|2241.8|2241.5|2241.4|2241.1|2242|2241.7|2241.2|2240.9|54
1628836800000|2021-08-13 06:40:00|2241.3|2241|2241.7|2241.4|2241.8|2241.5|2241.2|2240.9|40
1628837100000|2021-08-13 06:45:00|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.4|2241.1|65
1628837400000|2021-08-13 06:50:00|2242|2241.7|2242.3|2242|2242.3|2242|2241.8|2241.5|42
1628837700000|2021-08-13 06:55:00|2242.2|2241.9|2242.1|2241.8|2242.7|2242.4|2242|2241.7|79
1628838000000|2021-08-13 07:00:00|2242|2241.7|2242.2|2241.9|2242.8|2242.5|2241.7|2241.4|98
1628838300000|2021-08-13 07:05:00|2242.3|2242|2242.8|2242.5|2243.8|2243.5|2242.3|2242|147
1628838600000|2021-08-13 07:10:00|2242.9|2242.6|2241.8|2241.5|2242.9|2242.6|2241.7|2241.4|111
1628838900000|2021-08-13 07:15:00|2241.9|2241.6|2241.2|2240.9|2242.3|2242|2241.1|2240.8|93
1628839200000|2021-08-13 07:20:00|2241|2240.7|2240.8|2240.5|2241.6|2241.3|2240.7|2240.4|156
1628839500000|2021-08-13 07:25:00|2240.7|2240.4|2240.5|2240.2|2241|2240.7|2240.3|2240|95
1628839800000|2021-08-13 07:30:00|2240.4|2240.1|2240.3|2240|2240.7|2240.4|2240|2239.7|70
1628840100000|2021-08-13 07:35:00|2240.4|2240.1|2240.9|2240.6|2241.2|2240.9|2240.3|2240|36
1628840400000|2021-08-13 07:40:00|2241|2240.7|2241.5|2241.2|2241.9|2241.6|2240.9|2240.6|52
1628840700000|2021-08-13 07:45:00|2241.6|2241.3|2241.5|2241.2|2241.7|2241.4|2241.3|2241|51
1628841000000|2021-08-13 07:50:00|2241.6|2241.3|2242.7|2242.4|2242.7|2242.4|2241.6|2241.3|118
1628841300000|2021-08-13 07:55:00|2242.5|2242.2|2242.1|2241.8|2242.9|2242.6|2242|2241.7|111
1628841600000|2021-08-13 08:00:00|2242.2|2241.9|2242.4|2242.1|2242.8|2242.5|2242.2|2241.9|33
1628841900000|2021-08-13 08:05:00|2242.5|2242.2|2242.1|2241.8|2242.8|2242.5|2241.9|2241.6|49
1628842200000|2021-08-13 08:10:00|2242.2|2241.9|2239.8|2239.5|2242.2|2241.9|2239.7|2239.4|281
1628842500000|2021-08-13 08:15:00|2239.7|2239.4|2239.1|2238.8|2240.2|2239.9|2238.5|2238.2|357
1628842800000|2021-08-13 08:20:00|2239.2|2238.9|2239.1|2238.8|2239.4|2239.1|2239|2238.7|109
1628843100000|2021-08-13 08:25:00|2239|2238.7|2239.5|2239.2|2239.9|2239.6|2239|2238.7|53
1628843400000|2021-08-13 08:30:00|2239.4|2239.1|2240.1|2239.8|2240.1|2239.8|2239.4|2239.1|36
1628843700000|2021-08-13 08:35:00|2240|2239.7|2239.5|2239.2|2240.1|2239.8|2239.3|2239|34
1628844000000|2021-08-13 08:40:00|2239.6|2239.3|2240.8|2240.5|2240.9|2240.6|2239.4|2239.1|70
1628844300000|2021-08-13 08:45:00|2240.9|2240.6|2241.6|2241.3|2241.7|2241.4|2240.7|2240.4|38
1628844600000|2021-08-13 08:50:00|2241.7|2241.4|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|42
1628844900000|2021-08-13 08:55:00|2241.5|2241.2|2241.8|2241.5|2241.8|2241.5|2241.3|2241|39
1628845200000|2021-08-13 09:00:00|2241.9|2241.6|2241.8|2241.5|2242.7|2242.4|2241.5|2241.2|68
1628845500000|2021-08-13 09:05:00|2241.9|2241.6|2242.5|2242.2|2242.6|2242.3|2241.8|2241.5|23
1628845800000|2021-08-13 09:10:00|2242.6|2242.3|2242.8|2242.5|2243.2|2242.9|2242.5|2242.2|56
1628846100000|2021-08-13 09:15:00|2242.7|2242.4|2242.4|2242.1|2242.8|2242.5|2242.1|2241.8|28
1628846400000|2021-08-13 09:20:00|2242.3|2242|2241.6|2241.3|2242.4|2242.1|2241.6|2241.3|42
1628846700000|2021-08-13 09:25:00|2241.5|2241.2|2241.7|2241.4|2242.3|2242|2241.4|2241.1|41
1628847000000|2021-08-13 09:30:00|2241.8|2241.5|2242.8|2242.5|2242.8|2242.5|2241.8|2241.5|21
1628847300000|2021-08-13 09:35:00|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|14
1628847600000|2021-08-13 09:40:00|2242.1|2241.8|2242.6|2242.3|2242.9|2242.6|2241.6|2241.3|65
1628847900000|2021-08-13 09:45:00|2242.7|2242.4|2242.9|2242.6|2243.3|2243|2242.7|2242.4|37
1628848200000|2021-08-13 09:50:00|2243|2242.7|2242.8|2242.5|2243.3|2243|2242.6|2242.3|18
1628848500000|2021-08-13 09:55:00|2242.9|2242.6|2243.1|2242.8|2243.2|2242.9|2242.6|2242.3|32
1628848800000|2021-08-13 10:00:00|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2242.9|2242.6|18
1628849100000|2021-08-13 10:05:00|2243.4|2243.1|2242.5|2242.2|2243.4|2243.1|2242.4|2242.1|14
1628849400000|2021-08-13 10:10:00|2242.4|2242.1|2242.6|2242.3|2242.7|2242.4|2242.4|2242.1|5
1628849700000|2021-08-13 10:15:00|2242.5|2242.2|2242.6|2242.3|2242.9|2242.6|2242.2|2241.9|31
1628850000000|2021-08-13 10:20:00|2242.7|2242.4|2242.7|2242.4|2242.8|2242.5|2242.4|2242.1|41
1628850300000|2021-08-13 10:25:00|2243|2242.7|2242.4|2242.1|2243.1|2242.8|2242.3|2242|53
1628850600000|2021-08-13 10:30:00|2242.3|2242|2242.8|2242.5|2242.9|2242.6|2242.3|2242|9
1628850900000|2021-08-13 10:35:00|2242.9|2242.6|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|9
1628851200000|2021-08-13 10:40:00|2242.8|2242.5|2242.9|2242.6|2243.1|2242.8|2242.7|2242.4|11
1628851500000|2021-08-13 10:45:00|2243|2242.7|2242.9|2242.6|2243.2|2242.9|2242.5|2242.2|21
1628851800000|2021-08-13 10:50:00|2243|2242.7|2242.8|2242.5|2243|2242.7|2242.3|2242|31
1628852100000|2021-08-13 10:55:00|2242.9|2242.6|2242.4|2242.1|2242.9|2242.6|2242.3|2242|15
1628852400000|2021-08-13 11:00:00|2242.3|2242|2240.9|2240.6|2242.3|2242|2240.9|2240.6|56
1628852700000|2021-08-13 11:05:00|2241|2240.7|2241.7|2241.4|2242.2|2241.9|2241|2240.7|48
1628853000000|2021-08-13 11:10:00|2241.6|2241.3|2241.7|2241.4|2241.9|2241.6|2241.2|2240.9|30
1628853300000|2021-08-13 11:15:00|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|3
1628853600000|2021-08-13 11:20:00|2241.8|2241.5|2242.6|2242.3|2242.6|2242.3|2241.8|2241.5|60
1628853900000|2021-08-13 11:25:00|2242.5|2242.2|2241.7|2241.4|2242.5|2242.2|2241.6|2241.3|60
1628854200000|2021-08-13 11:30:00|2241.6|2241.3|2241.5|2241.2|2241.8|2241.5|2241.2|2240.9|73
1628854500000|2021-08-13 11:35:00|2241.4|2241.1|2242|2241.7|2242|2241.7|2241.4|2241.1|65
1628854800000|2021-08-13 11:40:00|2241.9|2241.6|2242.3|2242|2242.6|2242.3|2241.8|2241.5|91
1628855100000|2021-08-13 11:45:00|2242.2|2241.9|2242.2|2241.9|2242.4|2242.1|2242.1|2241.8|41
1628855400000|2021-08-13 11:50:00|2242.1|2241.8|2242.5|2242.2|2242.5|2242.2|2241.9|2241.6|53
1628855700000|2021-08-13 11:55:00|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242|2241.7|50
1628856000000|2021-08-13 12:00:00|2242.5|2242.2|2243.3|2243|2243.5|2243.2|2242.5|2242.2|168
1628856300000|2021-08-13 12:05:00|2243.4|2243.1|2242.3|2242|2243.4|2243.1|2241.6|2241.3|108
1628856600000|2021-08-13 12:10:00|2242.6|2242.3|2243.8|2243.5|2243.8|2243.5|2242.6|2242.3|140
1628856900000|2021-08-13 12:15:00|2244|2243.7|2244.5|2244.2|2245.7|2245.4|2243.9|2243.6|316
1628857200000|2021-08-13 12:20:00|2244.4|2244.1|2243.9|2243.6|2245|2244.7|2243.9|2243.6|102
1628857500000|2021-08-13 12:25:00|2244|2243.7|2243.7|2243.4|2244.4|2244.1|2243.7|2243.4|87
1628857800000|2021-08-13 12:30:00|2243.8|2243.5|2244.8|2244.5|2244.8|2244.5|2243.7|2243.4|94
1628858100000|2021-08-13 12:35:00|2244.7|2244.4|2244.5|2244.2|2245.1|2244.8|2244.1|2243.8|72
1628858400000|2021-08-13 12:40:00|2244.4|2244.1|2244.6|2244.3|2245.1|2244.8|2244.2|2243.9|74
1628858700000|2021-08-13 12:45:00|2244.8|2244.5|2245.6|2245.3|2245.6|2245.3|2244|2243.7|101
1628859000000|2021-08-13 12:50:00|2245.5|2245.2|2245.4|2245.1|2245.7|2245.4|2244.9|2244.6|120
1628859300000|2021-08-13 12:55:00|2245.3|2245|2245.2|2244.9|2245.4|2245.1|2244.6|2244.3|61
1628859600000|2021-08-13 13:00:00|2245.3|2245|2244.5|2244.2|2246|2245.7|2244.2|2243.9|153
1628859900000|2021-08-13 13:05:00|2244.6|2244.3|2244.8|2244.5|2245.1|2244.8|2244.5|2244.2|83
1628860200000|2021-08-13 13:10:00|2244.9|2244.6|2244.7|2244.4|2244.9|2244.6|2244.5|2244.2|113
1628860500000|2021-08-13 13:15:00|2244.8|2244.5|2245.6|2245.3|2245.6|2245.3|2244.7|2244.4|148
1628860800000|2021-08-13 13:20:00|2245.5|2245.2|2245.5|2245.2|2246.5|2246.2|2245.3|2245|310
1628861100000|2021-08-13 13:25:00|2245.4|2245.1|2243.7|2243.4|2246|2245.7|2243.6|2243.3|454
1628861400000|2021-08-13 13:30:00|2243.6|2243.3|2238.7|2238.4|2247.2|2246.9|2236.9|2236.6|6662
1628861700000|2021-08-13 13:35:00|2238.4|2238.1|2238.7|2238.4|2240.7|2240.4|2236|2235.7|3726
1628862000000|2021-08-13 13:40:00|2239|2238.7|2238.7|2238.4|2240.7|2240.4|2236|2235.7|2946
1628862300000|2021-08-13 13:45:00|2238.8|2238.5|2237.1|2236.8|2239.5|2239.2|2234.9|2234.6|2688
1628862600000|2021-08-13 13:50:00|2236.9|2236.6|2231.4|2231.1|2236.9|2236.6|2230.4|2230.1|4372
1628862900000|2021-08-13 13:55:00|2231.3|2231|2232.4|2232.1|2235.1|2234.8|2230.5|2230.2|2504
1628863200000|2021-08-13 14:00:00|2232.5|2232.2|2226|2225.7|2233.4|2233.1|2225.7|2225.4|4184
1628863500000|2021-08-13 14:05:00|2225.9|2225.6|2229.5|2229.2|2229.9|2229.6|2224.8|2224.5|4275
1628863800000|2021-08-13 14:10:00|2229.8|2229.5|2229.5|2229.2|2232.8|2232.5|2229|2228.7|2239
1628864100000|2021-08-13 14:15:00|2229.4|2229.1|2232.7|2232.4|2233.9|2233.6|2228|2227.7|1935
1628864400000|2021-08-13 14:20:00|2232.6|2232.3|2230.6|2230.3|2234.5|2234.2|2230.6|2230.3|1773
1628864700000|2021-08-13 14:25:00|2230.4|2230.1|2230.6|2230.3|2230.9|2230.6|2227.5|2227.2|1829
1628865000000|2021-08-13 14:30:00|2230.7|2230.4|2230.8|2230.5|2232.1|2231.8|2228.9|2228.6|1322
1628865300000|2021-08-13 14:35:00|2230.7|2230.4|2231.4|2231.1|2233|2232.7|2228.9|2228.6|1377
1628865600000|2021-08-13 14:40:00|2231.3|2231|2228|2227.7|2231.6|2231.3|2227.6|2227.3|1238
1628865900000|2021-08-13 14:45:00|2228.1|2227.8|2231.4|2231.1|2232.3|2232|2227.7|2227.4|1478
1628866200000|2021-08-13 14:50:00|2231.5|2231.2|2231.1|2230.8|2232.8|2232.5|2230.6|2230.3|1307
1628866500000|2021-08-13 14:55:00|2230.8|2230.5|2233.3|2233|2233.5|2233.2|2230.5|2230.2|1294
1628866800000|2021-08-13 15:00:00|2233.4|2233.1|2232.5|2232.2|2233.9|2233.6|2231.9|2231.6|1103
1628867100000|2021-08-13 15:05:00|2232.4|2232.1|2231.1|2230.8|2232.9|2232.6|2230.8|2230.5|665
1628867400000|2021-08-13 15:10:00|2231.3|2231|2233.4|2233.1|2234.7|2234.4|2231|2230.7|1048
1628867700000|2021-08-13 15:15:00|2233.6|2233.3|2233.4|2233.1|2234.4|2234.1|2232.3|2232|1002
1628868000000|2021-08-13 15:20:00|2233.5|2233.2|2233|2232.7|2233.8|2233.5|2231.9|2231.6|1360
1628868300000|2021-08-13 15:25:00|2233.1|2232.8|2231.9|2231.6|2233.6|2233.3|2231.1|2230.8|656
1628868600000|2021-08-13 15:30:00|2231.8|2231.5|2234.9|2234.6|2235.1|2234.8|2231.5|2231.2|807
1628868900000|2021-08-13 15:35:00|2235|2234.7|2234|2233.7|2235|2234.7|2233.4|2233.1|467
1628869200000|2021-08-13 15:40:00|2233.9|2233.6|2233.5|2233.2|2234.1|2233.8|2232.7|2232.4|485
1628869500000|2021-08-13 15:45:00|2233.7|2233.4|2234.5|2234.2|2235.5|2235.2|2233.6|2233.3|670
1628869800000|2021-08-13 15:50:00|2234.4|2234.1|2233.2|2232.9|2234.9|2234.6|2232.8|2232.5|451
1628870100000|2021-08-13 15:55:00|2233.3|2233|2233.4|2233.1|2234.2|2233.9|2232.7|2232.4|660
1628870400000|2021-08-13 16:00:00|2233.6|2233.3|2235|2234.7|2235.5|2235.2|2233.5|2233.2|566
1628870700000|2021-08-13 16:05:00|2234.9|2234.6|2233|2232.7|2234.9|2234.6|2232.8|2232.5|478
1628871000000|2021-08-13 16:10:00|2233.1|2232.8|2233.9|2233.6|2234.2|2233.9|2232.6|2232.3|612
1628871300000|2021-08-13 16:15:00|2234|2233.7|2233.8|2233.5|2234.9|2234.6|2233.5|2233.2|313
1628871600000|2021-08-13 16:20:00|2233.7|2233.4|2233.4|2233.1|2234.2|2233.9|2232.9|2232.6|304
1628871900000|2021-08-13 16:25:00|2233.3|2233|2233.3|2233|2234.1|2233.8|2232.9|2232.6|354
1628872200000|2021-08-13 16:30:00|2233.4|2233.1|2231.4|2231.1|2234.2|2233.9|2231.2|2230.9|783
1628872500000|2021-08-13 16:35:00|2231.5|2231.2|2232.8|2232.5|2233.2|2232.9|2231.3|2231|485
1628872800000|2021-08-13 16:40:00|2232.5|2232.2|2232.3|2232|2233.3|2233|2232.2|2231.9|403
1628873100000|2021-08-13 16:45:00|2232.2|2231.9|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|226
1628873400000|2021-08-13 16:50:00|2232.5|2232.2|2231.7|2231.4|2232.6|2232.3|2231.6|2231.3|283
1628873700000|2021-08-13 16:55:00|2231.8|2231.5|2231.5|2231.2|2232.2|2231.9|2231.4|2231.1|408
1628874000000|2021-08-13 17:00:00|2231.6|2231.3|2231|2230.7|2232.2|2231.9|2231|2230.7|385
1628874300000|2021-08-13 17:05:00|2230.9|2230.6|2230.3|2230|2231.1|2230.8|2229.8|2229.5|670
1628874600000|2021-08-13 17:10:00|2230.4|2230.1|2231.1|2230.8|2231.3|2231|2230.2|2229.9|308
1628874900000|2021-08-13 17:15:00|2231.2|2230.9|2231.8|2231.5|2232.7|2232.4|2231.2|2230.9|500
1628875200000|2021-08-13 17:20:00|2231.9|2231.6|2232.1|2231.8|2232.6|2232.3|2231.6|2231.3|801
1628875500000|2021-08-13 17:25:00|2232.2|2231.9|2231.8|2231.5|2232.2|2231.9|2231.3|2231|235
1628875800000|2021-08-13 17:30:00|2231.7|2231.4|2231.6|2231.3|2232.2|2231.9|2231.3|2231|296
1628876100000|2021-08-13 17:35:00|2231.7|2231.4|2231.1|2230.8|2232.3|2232|2231|2230.7|360
1628876400000|2021-08-13 17:40:00|2231|2230.7|2231.6|2231.3|2231.9|2231.6|2230.8|2230.5|407
1628876700000|2021-08-13 17:45:00|2231.5|2231.2|2232.9|2232.6|2233.3|2233|2231.5|2231.2|842
1628877000000|2021-08-13 17:50:00|2232.8|2232.5|2232.1|2231.8|2232.9|2232.6|2231.6|2231.3|550
1628877300000|2021-08-13 17:55:00|2232.2|2231.9|2232.1|2231.8|2232.4|2232.1|2231.7|2231.4|138
1628877600000|2021-08-13 18:00:00|2232|2231.7|2232|2231.7|2232.9|2232.6|2231.5|2231.2|425
1628877900000|2021-08-13 18:05:00|2232.1|2231.8|2231.7|2231.4|2232.3|2232|2231.4|2231.1|289
1628878200000|2021-08-13 18:10:00|2231.8|2231.5|2231.1|2230.8|2231.9|2231.6|2231|2230.7|276
1628878500000|2021-08-13 18:15:00|2231.2|2230.9|2230.2|2229.9|2231.2|2230.9|2229.9|2229.6|903
1628878800000|2021-08-13 18:20:00|2230.3|2230|2229.6|2229.3|2230.6|2230.3|2229.3|2229|652
1628879100000|2021-08-13 18:25:00|2229.4|2229.1|2228.7|2228.4|2229.7|2229.4|2228.4|2228.1|817
1628879400000|2021-08-13 18:30:00|2228.8|2228.5|2228.2|2227.9|2229|2228.7|2228|2227.7|867
1628879700000|2021-08-13 18:35:00|2228.3|2228|2227.3|2227|2228.4|2228.1|2227.1|2226.8|886
1628880000000|2021-08-13 18:40:00|2227.4|2227.1|2224.2|2223.9|2227.8|2227.5|2223.4|2223.1|2069
1628880300000|2021-08-13 18:45:00|2224.1|2223.8|2223.1|2222.8|2224.4|2224.1|2223.1|2222.8|1427
1628880600000|2021-08-13 18:50:00|2223|2222.7|2223.8|2223.5|2223.9|2223.6|2221.7|2221.4|1147
1628880900000|2021-08-13 18:55:00|2223.7|2223.4|2225.2|2224.9|2225.7|2225.4|2223.6|2223.3|1087
1628881200000|2021-08-13 19:00:00|2225.1|2224.8|2224.8|2224.5|2225.3|2225|2223.8|2223.5|759
1628881500000|2021-08-13 19:05:00|2224.7|2224.4|2224.5|2224.2|2225.1|2224.8|2224|2223.7|373
1628881800000|2021-08-13 19:10:00|2224.3|2224|2224.8|2224.5|2224.8|2224.5|2223.2|2222.9|732
1628882100000|2021-08-13 19:15:00|2224.7|2224.4|2226.6|2226.3|2226.6|2226.3|2224.1|2223.8|763
1628882400000|2021-08-13 19:20:00|2227|2226.7|2226.4|2226.1|2227.4|2227.1|2226.1|2225.8|957
1628882700000|2021-08-13 19:25:00|2226.5|2226.2|2223.6|2223.3|2226.6|2226.3|2223.3|2223|864
1628883000000|2021-08-13 19:30:00|2223.7|2223.4|2222.1|2221.8|2223.7|2223.4|2221|2220.7|1677
1628883300000|2021-08-13 19:35:00|2222.2|2221.9|2223.9|2223.6|2224.3|2224|2222.2|2221.9|1515
1628883600000|2021-08-13 19:40:00|2224|2223.7|2223.4|2223.1|2224.6|2224.3|2223.2|2222.9|831
1628883900000|2021-08-13 19:45:00|2223.3|2223|2222.7|2222.4|2223.6|2223.3|2222.3|2222|1463
1628884200000|2021-08-13 19:50:00|2223|2222.7|2222.5|2222.2|2223.1|2222.8|2221.6|2221.3|2402
1628884500000|2021-08-13 19:55:00|2222.6|2222.3|2224.7|2224.4|2225.2|2224.9|2221.9|2221.6|6114
1628884800000|2021-08-13 20:00:00|2225.5|2225.2|2223.3|2223|2225.7|2225.4|2222.8|2222.5|3029
1628885100000|2021-08-13 20:05:00|2223.2|2222.9|2222.6|2222.3|2223.3|2223|2222.2|2221.9|916
1628885400000|2021-08-13 20:10:00|2222.5|2222.2|2223.6|2223.3|2223.6|2223.3|2222.2|2221.9|732
1628885700000|2021-08-13 20:15:00|2223.4|2223.1|2223.1|2222.8|2223.4|2223.1|2222.6|2222.3|131
1628886000000|2021-08-13 20:20:00|2222.9|2222.6|2222.9|2222.6|2223.3|2223|2222.8|2222.5|85
1628886300000|2021-08-13 20:25:00|2222.8|2222.5|2223.1|2222.8|2223.4|2223.1|2222.8|2222.5|101
1628886600000|2021-08-13 20:30:00|2223|2222.7|2223.6|2223.3|2223.7|2223.4|2222.5|2222.2|114
1628886900000|2021-08-13 20:35:00|2223.5|2223.2|2223.6|2223.3|2223.9|2223.6|2223.5|2223.2|68
1628887200000|2021-08-13 20:40:00|2223.5|2223.2|2222.9|2222.6|2223.8|2223.5|2222.7|2222.4|333
1628887500000|2021-08-13 20:45:00|2223|2222.7|2222.6|2222.3|2223.5|2223.2|2222.4|2222.1|133
1628887800000|2021-08-13 20:50:00|2222.9|2222.6|2223|2222.7|2224|2223.7|2222.9|2222.6|165
1628888100000|2021-08-13 20:55:00|2222.9|2222.6|2223.1|2222.3|2223.1|2222.7|2221.7|2221.4|199
1629064800000|2021-08-15 22:00:00|2223|2222.2|2220.3|2220|2223|2222.2|2219.4|2219.1|325
1629065100000|2021-08-15 22:05:00|2220.6|2220.3|2220.4|2220.1|2221.3|2221|2219.7|2219.4|70
1629065400000|2021-08-15 22:10:00|2220.3|2220|2222.1|2221.8|2222.3|2222|2220.2|2219.9|126
1629065700000|2021-08-15 22:15:00|2222.2|2221.9|2221.8|2221.5|2222.6|2222.3|2221.6|2221.3|73
1629066000000|2021-08-15 22:20:00|2221.9|2221.6|2222.4|2222.1|2222.4|2222.1|2221.8|2221.5|30
1629066300000|2021-08-15 22:25:00|2222.3|2222|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|17
1629066600000|2021-08-15 22:30:00|2221.8|2221.5|2223|2222.7|2223|2222.7|2221.8|2221.5|101
1629066900000|2021-08-15 22:35:00|2222.9|2222.6|2222.8|2222.5|2223.5|2223.2|2222.6|2222.3|58
1629067200000|2021-08-15 22:40:00|2222.7|2222.4|2223.4|2223.1|2223.4|2223.1|2222.6|2222.3|58
1629067500000|2021-08-15 22:45:00|2223.3|2223|2223.1|2222.8|2223.4|2223.1|2223|2222.7|33
1629067800000|2021-08-15 22:50:00|2223.2|2222.9|2223.2|2222.9|2223.4|2223.1|2223.1|2222.8|12
1629068100000|2021-08-15 22:55:00|2223.3|2223|2222.7|2222.4|2223.3|2223|2222.7|2222.4|22
1629068400000|2021-08-15 23:00:00|2222.8|2222.5|2222.6|2222.3|2223.1|2222.8|2222.5|2222.2|50
1629068700000|2021-08-15 23:05:00|2222.9|2222.6|2221.8|2221.5|2222.9|2222.6|2221.8|2221.5|51
1629069000000|2021-08-15 23:10:00|2221.9|2221.6|2221.3|2221|2221.9|2221.6|2221.1|2220.8|39
1629069300000|2021-08-15 23:15:00|2221.4|2221.1|2221.3|2221|2221.4|2221.1|2220.7|2220.4|68
1629069600000|2021-08-15 23:20:00|2221.2|2220.9|2221.5|2221.2|2221.5|2221.2|2221.1|2220.8|11
1629069900000|2021-08-15 23:25:00|2221.3|2221|2221.5|2221.2|2222.2|2221.9|2221.1|2220.8|48
1629070200000|2021-08-15 23:30:00|2221.4|2221.1|2221.1|2220.8|2221.4|2221.1|2220.3|2220|52
1629070500000|2021-08-15 23:35:00|2221|2220.7|2220.6|2220.3|2221.1|2220.8|2220.3|2220|39
1629070800000|2021-08-15 23:40:00|2220.5|2220.2|2220.5|2220.2|2220.8|2220.5|2220.4|2220.1|27
1629071100000|2021-08-15 23:45:00|2220.6|2220.3|2219.8|2219.5|2221|2220.7|2219.7|2219.4|43
1629071400000|2021-08-15 23:50:00|2219.7|2219.4|2220.5|2220.2|2220.5|2220.2|2219.7|2219.4|30
1629071700000|2021-08-15 23:55:00|2220.6|2220.3|2220.5|2220.2|2220.9|2220.6|2220.4|2220.1|23
1629072000000|2021-08-16 00:00:00|2220.4|2220.1|2214.8|2214.5|2220.8|2220.5|2214.7|2214.4|426
1629072300000|2021-08-16 00:05:00|2214.7|2214.4|2214.5|2214.2|2215.3|2215|2214.3|2214|177
1629072600000|2021-08-16 00:10:00|2214.6|2214.3|2214.3|2214|2215.8|2215.5|2214|2213.7|211
1629072900000|2021-08-16 00:15:00|2214.4|2214.1|2214.6|2214.3|2215.1|2214.8|2213.1|2212.8|375
1629073200000|2021-08-16 00:20:00|2214.5|2214.2|2213.3|2213|2215.3|2215|2213.1|2212.8|196
1629073500000|2021-08-16 00:25:00|2213.2|2212.9|2213.5|2213.2|2214.1|2213.8|2213|2212.7|138
1629073800000|2021-08-16 00:30:00|2213.4|2213.1|2212.3|2212|2213.4|2213.1|2212.1|2211.8|234
1629074100000|2021-08-16 00:35:00|2212.4|2212.1|2211.5|2211.2|2212.7|2212.4|2211.1|2210.8|193
1629074400000|2021-08-16 00:40:00|2211.6|2211.3|2211.1|2210.8|2211.6|2211.3|2210.9|2210.6|93
1629074700000|2021-08-16 00:45:00|2211|2210.7|2211.4|2211.1|2211.5|2211.2|2210.7|2210.4|245
1629075000000|2021-08-16 00:50:00|2211.7|2211.4|2211.9|2211.6|2212|2211.7|2211.4|2211.1|95
1629075300000|2021-08-16 00:55:00|2211.8|2211.5|2212.9|2212.6|2213.2|2212.9|2211.2|2210.9|204
1629075600000|2021-08-16 01:00:00|2212.8|2212.5|2213.7|2213.4|2213.8|2213.5|2212.8|2212.5|75
1629075900000|2021-08-16 01:05:00|2213.6|2213.3|2213.2|2212.9|2214.1|2213.8|2213|2212.7|85
1629076200000|2021-08-16 01:10:00|2213.4|2213.1|2213.8|2213.5|2214.3|2214|2213.3|2213|68
1629076500000|2021-08-16 01:15:00|2213.9|2213.6|2213.9|2213.6|2214.1|2213.8|2213.5|2213.2|53
1629076800000|2021-08-16 01:20:00|2213.8|2213.5|2213.4|2213.1|2214.3|2214|2213.4|2213.1|61
1629077100000|2021-08-16 01:25:00|2213.5|2213.2|2214.2|2213.9|2214.3|2214|2213.4|2213.1|43
1629077400000|2021-08-16 01:30:00|2214.1|2213.8|2212.6|2212.3|2215|2214.7|2212.2|2211.9|148
1629077700000|2021-08-16 01:35:00|2212.5|2212.2|2211.9|2211.6|2212.6|2212.3|2211.5|2211.2|58
1629078000000|2021-08-16 01:40:00|2211.8|2211.5|2212.4|2212.1|2212.7|2212.4|2211.6|2211.3|64
1629078300000|2021-08-16 01:45:00|2212.3|2212|2212.7|2212.4|2213.1|2212.8|2212|2211.7|73
1629078600000|2021-08-16 01:50:00|2212.8|2212.5|2212|2211.7|2213|2212.7|2211.5|2211.2|54
1629078900000|2021-08-16 01:55:00|2211.7|2211.4|2212.2|2211.9|2212.6|2212.3|2211.5|2211.2|63
1629079200000|2021-08-16 02:00:00|2211.9|2211.6|2210.7|2210.4|2211.9|2211.6|2210.5|2210.2|146
1629079500000|2021-08-16 02:05:00|2210.8|2210.5|2210.7|2210.4|2211.6|2211.3|2210.7|2210.4|25
1629079800000|2021-08-16 02:10:00|2210.6|2210.3|2209.2|2208.9|2210.7|2210.4|2208.9|2208.6|141
1629080100000|2021-08-16 02:15:00|2209.1|2208.8|2208.7|2208.4|2210.3|2210|2208.7|2208.4|107
1629080400000|2021-08-16 02:20:00|2208.4|2208.1|2209.6|2209.3|2209.8|2209.5|2207.7|2207.4|180
1629080700000|2021-08-16 02:25:00|2209.5|2209.2|2210.2|2209.9|2210.3|2210|2209.5|2209.2|52
1629081000000|2021-08-16 02:30:00|2210.1|2209.8|2211.1|2210.8|2211.1|2210.8|2210.1|2209.8|63
1629081300000|2021-08-16 02:35:00|2211|2210.7|2210.2|2209.9|2211|2210.7|2210.1|2209.8|40
1629081600000|2021-08-16 02:40:00|2210.3|2210|2211.2|2210.9|2211.6|2211.3|2210.2|2209.9|60
1629081900000|2021-08-16 02:45:00|2211.3|2211|2211.2|2210.9|2211.6|2211.3|2210.9|2210.6|59
1629082200000|2021-08-16 02:50:00|2211.3|2211|2210.2|2209.9|2211.3|2211|2210.1|2209.8|35
1629082500000|2021-08-16 02:55:00|2210.3|2210|2211.1|2210.8|2211.2|2210.9|2210.2|2209.9|53
1629082800000|2021-08-16 03:00:00|2211.2|2210.9|2211.2|2210.9|2211.6|2211.3|2211.1|2210.8|47
1629083100000|2021-08-16 03:05:00|2211.1|2210.8|2211|2210.7|2211.5|2211.2|2210.9|2210.6|31
1629083400000|2021-08-16 03:10:00|2211.1|2210.8|2211|2210.7|2211.3|2211|2211|2210.7|23
1629083700000|2021-08-16 03:15:00|2210.9|2210.6|2209.6|2209.3|2211.1|2210.8|2209.5|2209.2|45
1629084000000|2021-08-16 03:20:00|2209.5|2209.2|2211.2|2210.9|2211.2|2210.9|2209.1|2208.8|136
1629084300000|2021-08-16 03:25:00|2211.1|2210.8|2211.6|2211.3|2211.7|2211.4|2210.7|2210.4|86
1629084600000|2021-08-16 03:30:00|2211.5|2211.2|2211.1|2210.8|2211.6|2211.3|2210.7|2210.4|35
1629084900000|2021-08-16 03:35:00|2211|2210.7|2211.4|2211.1|2211.5|2211.2|2210.9|2210.6|20
1629085200000|2021-08-16 03:40:00|2211.5|2211.2|2211|2210.7|2211.7|2211.4|2211|2210.7|22
1629085500000|2021-08-16 03:45:00|2211.1|2210.8|2211|2210.7|2211.4|2211.1|2210.8|2210.5|27
1629085800000|2021-08-16 03:50:00|2211.1|2210.8|2211|2210.7|2211.1|2210.8|2210.6|2210.3|14
1629086100000|2021-08-16 03:55:00|2210.9|2210.6|2210.8|2210.5|2211.2|2210.9|2210.8|2210.5|6
1629086400000|2021-08-16 04:00:00|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210.3|2210|27
1629086700000|2021-08-16 04:05:00|2210.4|2210.1|2210.7|2210.4|2210.8|2210.5|2210.3|2210|39
1629087000000|2021-08-16 04:10:00|2210.8|2210.5|2211.9|2211.6|2211.9|2211.6|2210.7|2210.4|41
1629087300000|2021-08-16 04:15:00|2211.8|2211.5|2213|2212.7|2213.1|2212.8|2211.8|2211.5|102
1629087600000|2021-08-16 04:20:00|2213.1|2212.8|2213|2212.7|2213.1|2212.8|2212.7|2212.4|25
1629087900000|2021-08-16 04:25:00|2213.1|2212.8|2214.4|2214.1|2214.8|2214.5|2213.1|2212.8|147
1629088200000|2021-08-16 04:30:00|2214.3|2214|2213.3|2213|2214.7|2214.4|2213.2|2212.9|45
1629088500000|2021-08-16 04:35:00|2213.4|2213.1|2214.1|2213.8|2214.3|2214|2213.4|2213.1|18
1629088800000|2021-08-16 04:40:00|2214.2|2213.9|2214.5|2214.2|2215.2|2214.9|2214.2|2213.9|83
1629089100000|2021-08-16 04:45:00|2214.6|2214.3|2213.9|2213.6|2214.6|2214.3|2213.6|2213.3|26
1629089400000|2021-08-16 04:50:00|2214|2213.7|2214.1|2213.8|2214.7|2214.4|2213.9|2213.6|36
1629089700000|2021-08-16 04:55:00|2214.3|2214|2213.9|2213.6|2214.5|2214.2|2213.8|2213.5|21
1629090000000|2021-08-16 05:00:00|2213.7|2213.4|2214.6|2214.3|2216|2215.7|2213.6|2213.3|127
1629090300000|2021-08-16 05:05:00|2214.4|2214.1|2214.5|2214.2|2214.7|2214.4|2214|2213.7|41
1629090600000|2021-08-16 05:10:00|2214.6|2214.3|2214|2213.7|2214.9|2214.6|2214|2213.7|16
1629090900000|2021-08-16 05:15:00|2214.1|2213.8|2214|2213.7|2214.5|2214.2|2213.7|2213.4|30
1629091200000|2021-08-16 05:20:00|2214.1|2213.8|2214.1|2213.8|2214.4|2214.1|2214|2213.7|22
1629091500000|2021-08-16 05:25:00|2214|2213.7|2214|2213.7|2214.3|2214|2214|2213.7|15
1629091800000|2021-08-16 05:30:00|2214.1|2213.8|2213.8|2213.5|2214.1|2213.8|2213.3|2213|41
1629092100000|2021-08-16 05:35:00|2213.7|2213.4|2213.9|2213.6|2213.9|2213.6|2213.5|2213.2|14
1629092400000|2021-08-16 05:40:00|2213.8|2213.5|2213.2|2212.9|2214|2213.7|2213|2212.7|21
1629092700000|2021-08-16 05:45:00|2213|2212.7|2212.6|2212.3|2213.4|2213.1|2212.2|2211.9|61
1629093000000|2021-08-16 05:50:00|2212.5|2212.2|2212.7|2212.4|2213.4|2213.1|2212.4|2212.1|56
1629093300000|2021-08-16 05:55:00|2212.8|2212.5|2213.1|2212.8|2213.2|2212.9|2212.5|2212.2|49
1629093600000|2021-08-16 06:00:00|2213|2212.7|2213.9|2213.6|2214|2213.7|2212.4|2212.1|74
1629093900000|2021-08-16 06:05:00|2214|2213.7|2210.5|2210.2|2214.3|2214|2210.5|2210.2|105
1629094200000|2021-08-16 06:10:00|2210.3|2210|2209|2208.7|2210.4|2210.1|2208.5|2208.2|164
1629094500000|2021-08-16 06:15:00|2208.9|2208.6|2209.8|2209.5|2210|2209.7|2208.5|2208.2|151
1629094800000|2021-08-16 06:20:00|2209.9|2209.6|2209.2|2208.9|2210.4|2210.1|2209.2|2208.9|89
1629095100000|2021-08-16 06:25:00|2209.3|2209|2209.9|2209.6|2210.4|2210.1|2209.3|2209|37
1629095400000|2021-08-16 06:30:00|2210|2209.7|2210.2|2209.9|2210.3|2210|2209.2|2208.9|141
1629095700000|2021-08-16 06:35:00|2210.1|2209.8|2210.6|2210.3|2211.1|2210.8|2209.9|2209.6|90
1629096000000|2021-08-16 06:40:00|2210.7|2210.4|2210.2|2209.9|2210.9|2210.6|2210.2|2209.9|59
1629096300000|2021-08-16 06:45:00|2210.4|2210.1|2210.2|2209.9|2210.6|2210.3|2210|2209.7|31
1629096600000|2021-08-16 06:50:00|2210.1|2209.8|2209.5|2209.2|2210.2|2209.9|2209|2208.7|75
1629096900000|2021-08-16 06:55:00|2209.4|2209.1|2210|2209.7|2210.5|2210.2|2209.4|2209.1|61
1629097200000|2021-08-16 07:00:00|2210.1|2209.8|2207|2206.7|2210.1|2209.8|2206.5|2206.2|343
1629097500000|2021-08-16 07:05:00|2207.2|2206.9|2207.2|2206.9|2207.4|2207.1|2205.9|2205.6|195
1629097800000|2021-08-16 07:10:00|2206.9|2206.6|2208.6|2208.3|2208.7|2208.4|2206.1|2205.8|242
1629098100000|2021-08-16 07:15:00|2208.8|2208.5|2212.3|2212|2213|2212.7|2208.2|2207.9|228
1629098400000|2021-08-16 07:20:00|2212.4|2212.1|2213.8|2213.5|2215.4|2215.1|2212.4|2212.1|247
1629098700000|2021-08-16 07:25:00|2214.4|2214.1|2214|2213.7|2214.9|2214.6|2213.3|2213|82
1629099000000|2021-08-16 07:30:00|2213.8|2213.5|2213.1|2212.8|2215.6|2215.3|2212.9|2212.6|142
1629099300000|2021-08-16 07:35:00|2213|2212.7|2215|2214.7|2215.3|2215|2212.7|2212.4|51
1629099600000|2021-08-16 07:40:00|2214.9|2214.6|2214.8|2214.5|2215.8|2215.5|2214.2|2213.9|75
1629099900000|2021-08-16 07:45:00|2214.7|2214.4|2214.9|2214.6|2215.9|2215.6|2214.6|2214.3|96
1629100200000|2021-08-16 07:50:00|2214.8|2214.5|2214.4|2214.1|2215|2214.7|2213.5|2213.2|53
1629100500000|2021-08-16 07:55:00|2214.5|2214.2|2216.6|2216.3|2217.2|2216.9|2214.3|2214|128
1629100800000|2021-08-16 08:00:00|2216.7|2216.4|2217.2|2216.9|2218.9|2218.6|2216.7|2216.4|274
1629101100000|2021-08-16 08:05:00|2217.1|2216.8|2216.3|2216|2217.5|2217.2|2216.2|2215.9|105
1629101400000|2021-08-16 08:10:00|2216.4|2216.1|2216.6|2216.3|2217.3|2217|2216.2|2215.9|103
1629101700000|2021-08-16 08:15:00|2216.5|2216.2|2215.5|2215.2|2216.5|2216.2|2215.4|2215.1|65
1629102000000|2021-08-16 08:20:00|2215.4|2215.1|2214.5|2214.2|2215.4|2215.1|2214.1|2213.8|82
1629102300000|2021-08-16 08:25:00|2214.4|2214.1|2214.1|2213.8|2215.3|2215|2214.1|2213.8|75
1629102600000|2021-08-16 08:30:00|2214.2|2213.9|2214.1|2213.8|2214.5|2214.2|2213.3|2213|114
1629102900000|2021-08-16 08:35:00|2214|2213.7|2214.9|2214.6|2215|2214.7|2214|2213.7|98
1629103200000|2021-08-16 08:40:00|2214.8|2214.5|2216.2|2215.9|2216.3|2216|2214.6|2214.3|97
1629103500000|2021-08-16 08:45:00|2216.1|2215.8|2215.7|2215.4|2216.4|2216.1|2215.6|2215.3|66
1629103800000|2021-08-16 08:50:00|2215.6|2215.3|2215.3|2215|2216.4|2216.1|2215.2|2214.9|94
1629104100000|2021-08-16 08:55:00|2215.2|2214.9|2214.1|2213.8|2216|2215.7|2214.1|2213.8|161
1629104400000|2021-08-16 09:00:00|2214.2|2213.9|2214.9|2214.6|2215|2214.7|2213.6|2213.3|113
1629104700000|2021-08-16 09:05:00|2214.8|2214.5|2213.8|2213.5|2215|2214.7|2213.8|2213.5|56
1629105000000|2021-08-16 09:10:00|2214|2213.7|2214.8|2214.5|2215.3|2215|2213.8|2213.5|68
1629105300000|2021-08-16 09:15:00|2214.7|2214.4|2214.8|2214.5|2215.1|2214.8|2214.4|2214.1|22
1629105600000|2021-08-16 09:20:00|2215|2214.7|2214.2|2213.9|2215.1|2214.8|2214|2213.7|73
1629105900000|2021-08-16 09:25:00|2214.1|2213.8|2214.4|2214.1|2215|2214.7|2213.7|2213.4|80
1629106200000|2021-08-16 09:30:00|2214.5|2214.2|2214.7|2214.4|2215.3|2215|2214.4|2214.1|64
1629106500000|2021-08-16 09:35:00|2214.6|2214.3|2213.2|2212.9|2214.7|2214.4|2212.7|2212.4|56
1629106800000|2021-08-16 09:40:00|2213|2212.7|2213.6|2213.3|2214|2213.7|2212.9|2212.6|38
1629107100000|2021-08-16 09:45:00|2213.8|2213.5|2213.1|2212.8|2213.8|2213.5|2212.6|2212.3|65
1629107400000|2021-08-16 09:50:00|2213.2|2212.9|2213.8|2213.5|2214.1|2213.8|2213.1|2212.8|35
1629107700000|2021-08-16 09:55:00|2213.7|2213.4|2212.8|2212.5|2214.4|2214.1|2212.7|2212.4|35
1629108000000|2021-08-16 10:00:00|2212.9|2212.6|2212.5|2212.2|2213.5|2213.2|2212.5|2212.2|48
1629108300000|2021-08-16 10:05:00|2212.4|2212.1|2212.5|2212.2|2212.7|2212.4|2212|2211.7|27
1629108600000|2021-08-16 10:10:00|2212.6|2212.3|2210.4|2210.1|2212.6|2212.3|2210|2209.7|205
1629108900000|2021-08-16 10:15:00|2210.3|2210|2209.7|2209.4|2210.8|2210.5|2208.1|2207.8|353
1629109200000|2021-08-16 10:20:00|2209.6|2209.3|2207|2206.7|2209.7|2209.4|2204.9|2204.6|491
1629109500000|2021-08-16 10:25:00|2207.1|2206.8|2208.6|2208.3|2208.6|2208.3|2205.7|2205.4|347
1629109800000|2021-08-16 10:30:00|2208.8|2208.5|2212.7|2212.4|2212.9|2212.6|2208.4|2208.1|407
1629110100000|2021-08-16 10:35:00|2212.6|2212.3|2213.4|2213.1|2214|2213.7|2212.4|2212.1|186
1629110400000|2021-08-16 10:40:00|2213.5|2213.2|2213.1|2212.8|2214.8|2214.5|2213.1|2212.8|332
1629110700000|2021-08-16 10:45:00|2213|2212.7|2214.3|2214|2214.7|2214.4|2212.9|2212.6|156
1629111000000|2021-08-16 10:50:00|2214.4|2214.1|2215.9|2215.6|2216.3|2216|2214.3|2214|131
1629111300000|2021-08-16 10:55:00|2215.8|2215.5|2215.1|2214.8|2216.9|2216.6|2214.7|2214.4|70
1629111600000|2021-08-16 11:00:00|2215.3|2215|2215.1|2214.8|2216.3|2216|2215.1|2214.8|143
1629111900000|2021-08-16 11:05:00|2215|2214.7|2215|2214.7|2215.7|2215.4|2214.7|2214.4|120
1629112200000|2021-08-16 11:10:00|2214.9|2214.6|2214.7|2214.4|2215.1|2214.8|2214.1|2213.8|155
1629112500000|2021-08-16 11:15:00|2214.8|2214.5|2213.1|2212.8|2215.5|2215.2|2213.1|2212.8|138
1629112800000|2021-08-16 11:20:00|2213|2212.7|2213.2|2212.9|2213.7|2213.4|2212.6|2212.3|171
1629113100000|2021-08-16 11:25:00|2213.3|2213|2212.5|2212.2|2213.3|2213|2211.9|2211.6|182
1629113400000|2021-08-16 11:30:00|2212.4|2212.1|2211.5|2211.2|2212.7|2212.4|2211.5|2211.2|196
1629113700000|2021-08-16 11:35:00|2211.6|2211.3|2211.8|2211.5|2212.3|2212|2211.2|2210.9|189
1629114000000|2021-08-16 11:40:00|2211.7|2211.4|2211.9|2211.6|2212.5|2212.2|2211.1|2210.8|109
1629114300000|2021-08-16 11:45:00|2212|2211.7|2212.3|2212|2212.9|2212.6|2211.9|2211.6|51
1629114600000|2021-08-16 11:50:00|2212.4|2212.1|2212.8|2212.5|2213.2|2212.9|2212.1|2211.8|68
1629114900000|2021-08-16 11:55:00|2212.7|2212.4|2212.8|2212.5|2213.3|2213|2212.5|2212.2|99
1629115200000|2021-08-16 12:00:00|2212.9|2212.6|2210.4|2210.1|2213.2|2212.9|2209|2208.7|546
1629115500000|2021-08-16 12:05:00|2210.3|2210|2210.9|2210.6|2211.4|2211.1|2209|2208.7|170
1629115800000|2021-08-16 12:10:00|2211.1|2210.8|2212.5|2212.2|2213.3|2213|2210.8|2210.5|207
1629116100000|2021-08-16 12:15:00|2212.6|2212.3|2212.2|2211.9|2212.9|2212.6|2211.6|2211.3|220
1629116400000|2021-08-16 12:20:00|2212.1|2211.8|2211.9|2211.6|2212.5|2212.2|2211.1|2210.8|123
1629116700000|2021-08-16 12:25:00|2211.8|2211.5|2212|2211.7|2212.5|2212.2|2211.3|2211|110
1629117000000|2021-08-16 12:30:00|2212.1|2211.8|2208.7|2208.4|2212.4|2212.1|2208.1|2207.8|722
1629117300000|2021-08-16 12:35:00|2208.8|2208.5|2208.8|2208.5|2208.8|2208.5|2207.7|2207.4|455
1629117600000|2021-08-16 12:40:00|2208.9|2208.6|2208.6|2208.3|2211.1|2210.8|2208.6|2208.3|399
1629117900000|2021-08-16 12:45:00|2208.7|2208.4|2210.5|2210.2|2210.6|2210.3|2208.6|2208.3|145
1629118200000|2021-08-16 12:50:00|2210.4|2210.1|2210.7|2210.4|2212|2211.7|2210.2|2209.9|210
1629118500000|2021-08-16 12:55:00|2210.6|2210.3|2211.3|2211|2211.7|2211.4|2210|2209.7|215
1629118800000|2021-08-16 13:00:00|2211.4|2211.1|2211.8|2211.5|2213.1|2212.8|2211.3|2211|394
1629119100000|2021-08-16 13:05:00|2211.7|2211.4|2213.1|2212.8|2213.3|2213|2210.8|2210.5|279
1629119400000|2021-08-16 13:10:00|2213|2212.7|2214|2213.7|2214.2|2213.9|2212.7|2212.4|315
1629119700000|2021-08-16 13:15:00|2213.7|2213.4|2213.7|2213.4|2214.6|2214.3|2213.2|2212.9|356
1629120000000|2021-08-16 13:20:00|2213.9|2213.6|2213.7|2213.4|2214.6|2214.3|2213.6|2213.3|417
1629120300000|2021-08-16 13:25:00|2213.9|2213.6|2211.5|2211.2|2214|2213.7|2211.4|2211.1|597
1629120600000|2021-08-16 13:30:00|2211.7|2211.4|2196.8|2196.5|2215.2|2214.9|2196.8|2196.5|9599
1629120900000|2021-08-16 13:35:00|2196.6|2196.3|2195.6|2195.3|2197|2196.7|2192.6|2192.3|7705
1629121200000|2021-08-16 13:40:00|2195.8|2195.5|2194.5|2194.2|2196|2195.7|2191.4|2191.1|5329
1629121500000|2021-08-16 13:45:00|2194.6|2194.3|2197.7|2197.4|2197.9|2197.6|2191.9|2191.6|4824
1629121800000|2021-08-16 13:50:00|2197.9|2197.6|2195.6|2195.3|2198|2197.7|2192.2|2191.9|4183
1629122100000|2021-08-16 13:55:00|2195.5|2195.2|2192.5|2192.2|2195.5|2195.2|2190.4|2190.1|3927
1629122400000|2021-08-16 14:00:00|2192.1|2191.8|2196.1|2195.8|2197.1|2196.8|2190.5|2190.2|3997
1629122700000|2021-08-16 14:05:00|2196|2195.7|2198.2|2197.9|2199.1|2198.8|2194.8|2194.5|3372
1629123000000|2021-08-16 14:10:00|2198.1|2197.8|2202.5|2202.2|2205.2|2204.9|2197.4|2197.1|4585
1629123300000|2021-08-16 14:15:00|2202.2|2201.9|2199.8|2199.5|2205|2204.7|2199.8|2199.5|2545
1629123600000|2021-08-16 14:20:00|2200|2199.7|2202.5|2202.2|2203.4|2203.1|2197.7|2197.4|2914
1629123900000|2021-08-16 14:25:00|2202.2|2201.9|2201.5|2201.2|2203.5|2203.2|2196.8|2196.5|2687
1629124200000|2021-08-16 14:30:00|2201.2|2200.9|2201.6|2201.3|2205|2204.7|2199.4|2199.1|3066
1629124500000|2021-08-16 14:35:00|2201.5|2201.2|2209.7|2209.4|2210.3|2210|2201.5|2201.2|3254
1629124800000|2021-08-16 14:40:00|2209.6|2209.3|2208.4|2208.1|2212|2211.7|2208.4|2208.1|2880
1629125100000|2021-08-16 14:45:00|2208.2|2207.9|2209|2208.7|2211.1|2210.8|2208|2207.7|2115
1629125400000|2021-08-16 14:50:00|2208.9|2208.6|2208.3|2208|2210|2209.7|2205.5|2205.2|2169
1629125700000|2021-08-16 14:55:00|2208.4|2208.1|2205.1|2204.8|2208.5|2208.2|2204.2|2203.9|1840
1629126000000|2021-08-16 15:00:00|2204.9|2204.6|2203.1|2202.8|2209.1|2208.8|2203|2202.7|1976
1629126300000|2021-08-16 15:05:00|2203.2|2202.9|2204.9|2204.6|2206.3|2206|2202.2|2201.9|1408
1629126600000|2021-08-16 15:10:00|2205.2|2204.9|2207.7|2207.4|2207.8|2207.5|2205|2204.7|1033
1629126900000|2021-08-16 15:15:00|2207.6|2207.3|2210.5|2210.2|2210.9|2210.6|2207.5|2207.2|1769
1629127200000|2021-08-16 15:20:00|2210.4|2210.1|2211.9|2211.6|2213.1|2212.8|2210.4|2210.1|1764
1629127500000|2021-08-16 15:25:00|2212|2211.7|2210.7|2210.4|2212.2|2211.9|2210|2209.7|1096
1629127800000|2021-08-16 15:30:00|2210.8|2210.5|2215.3|2215|2215.6|2215.3|2210.5|2210.2|1492
1629128100000|2021-08-16 15:35:00|2215.4|2215.1|2214.1|2213.8|2215.9|2215.6|2212.7|2212.4|1512
1629128400000|2021-08-16 15:40:00|2214.2|2213.9|2214.8|2214.5|2216.3|2216|2213.2|2212.9|1229
1629128700000|2021-08-16 15:45:00|2214.7|2214.4|2215.6|2215.3|2216.2|2215.9|2214.5|2214.2|984
1629129000000|2021-08-16 15:50:00|2215.7|2215.4|2215.8|2215.5|2217.1|2216.8|2214.9|2214.6|760
1629129300000|2021-08-16 15:55:00|2215.9|2215.6|2215.2|2214.9|2216.4|2216.1|2215|2214.7|829
1629129600000|2021-08-16 16:00:00|2215.1|2214.8|2212.2|2211.9|2215.4|2215.1|2212.1|2211.8|1412
1629129900000|2021-08-16 16:05:00|2212.3|2212|2212.7|2212.4|2213.6|2213.3|2211.8|2211.5|1062
1629130200000|2021-08-16 16:10:00|2212.6|2212.3|2212.6|2212.3|2213.5|2213.2|2211.8|2211.5|784
1629130500000|2021-08-16 16:15:00|2212.7|2212.4|2210.9|2210.6|2213.1|2212.8|2210.6|2210.3|655
1629130800000|2021-08-16 16:20:00|2210.8|2210.5|2210.9|2210.6|2213|2212.7|2210.4|2210.1|1278
1629131100000|2021-08-16 16:25:00|2211|2210.7|2208.8|2208.5|2211.2|2210.9|2208.1|2207.8|1222
1629131400000|2021-08-16 16:30:00|2208.9|2208.6|2206.4|2206.1|2209.2|2208.9|2206.3|2206|1256
1629131700000|2021-08-16 16:35:00|2206.5|2206.2|2208.6|2208.3|2209|2208.7|2206.3|2206|809
1629132000000|2021-08-16 16:40:00|2208.7|2208.4|2209.6|2209.3|2210.4|2210.1|2208|2207.7|893
1629132300000|2021-08-16 16:45:00|2209.5|2209.2|2211.2|2210.9|2211.8|2211.5|2208.8|2208.5|576
1629132600000|2021-08-16 16:50:00|2211.1|2210.8|2211|2210.7|2212.8|2212.5|2210.8|2210.5|696
1629132900000|2021-08-16 16:55:00|2211.1|2210.8|2211.6|2211.3|2212.3|2212|2210.4|2210.1|367
1629133200000|2021-08-16 17:00:00|2211.8|2211.5|2211.9|2211.6|2212.6|2212.3|2210|2209.7|866
1629133500000|2021-08-16 17:05:00|2211.8|2211.5|2212.5|2212.2|2213.1|2212.8|2211|2210.7|557
1629133800000|2021-08-16 17:10:00|2212.7|2212.4|2213.7|2213.4|2213.8|2213.5|2211.9|2211.6|663
1629134100000|2021-08-16 17:15:00|2213.8|2213.5|2212.9|2212.6|2214.1|2213.8|2212.3|2212|625
1629134400000|2021-08-16 17:20:00|2213|2212.7|2212.2|2211.9|2213.3|2213|2211.7|2211.4|561
1629134700000|2021-08-16 17:25:00|2212.1|2211.8|2211.9|2211.6|2212.7|2212.4|2211.4|2211.1|1149
1629135000000|2021-08-16 17:30:00|2212|2211.7|2213.6|2213.3|2213.7|2213.4|2210.9|2210.6|1035
1629135300000|2021-08-16 17:35:00|2213.7|2213.4|2212.2|2211.9|2214.3|2214|2212|2211.7|1186
1629135600000|2021-08-16 17:40:00|2212.3|2212|2213.4|2213.1|2214.3|2214|2212.3|2212|557
1629135900000|2021-08-16 17:45:00|2213.5|2213.2|2213.1|2212.8|2213.8|2213.5|2211.7|2211.4|765
1629136200000|2021-08-16 17:50:00|2213.2|2212.9|2212.7|2212.4|2213.5|2213.2|2211.9|2211.6|367
1629136500000|2021-08-16 17:55:00|2212.8|2212.5|2212.8|2212.5|2213.1|2212.8|2212.2|2211.9|330
1629136800000|2021-08-16 18:00:00|2212.9|2212.6|2213.6|2213.3|2213.6|2213.3|2211.3|2211|620
1629137100000|2021-08-16 18:05:00|2213.5|2213.2|2214.2|2213.9|2214.8|2214.5|2212.1|2211.8|762
1629137400000|2021-08-16 18:10:00|2214.1|2213.8|2214.4|2214.1|2214.8|2214.5|2213.6|2213.3|698
1629137700000|2021-08-16 18:15:00|2214.3|2214|2211.1|2210.8|2214.4|2214.1|2211.1|2210.8|695
1629138000000|2021-08-16 18:20:00|2211|2210.7|2209.4|2209.1|2211.1|2210.8|2208.6|2208.3|979
1629138300000|2021-08-16 18:25:00|2209.2|2208.9|2207.4|2207.1|2209.2|2208.9|2206.9|2206.6|1140
1629138600000|2021-08-16 18:30:00|2207.3|2207|2206.6|2206.3|2207.8|2207.5|2206.1|2205.8|829
1629138900000|2021-08-16 18:35:00|2206.5|2206.2|2204.6|2204.3|2206.6|2206.3|2204.2|2203.9|1106
1629139200000|2021-08-16 18:40:00|2204.7|2204.4|2205.9|2205.6|2206|2205.7|2204.1|2203.8|860
1629139500000|2021-08-16 18:45:00|2206|2205.7|2209.9|2209.6|2210|2209.7|2205.8|2205.5|1516
1629139800000|2021-08-16 18:50:00|2209.8|2209.5|2210.5|2210.2|2211.5|2211.2|2209.5|2209.2|706
1629140100000|2021-08-16 18:55:00|2210.4|2210.1|2209.5|2209.2|2210.5|2210.2|2208.3|2208|874
1629140400000|2021-08-16 19:00:00|2209.4|2209.1|2209.1|2208.8|2209.6|2209.3|2208.4|2208.1|461
1629140700000|2021-08-16 19:05:00|2209|2208.7|2208|2207.7|2209.3|2209|2207.4|2207.1|681
1629141000000|2021-08-16 19:10:00|2207.9|2207.6|2210.2|2209.9|2211|2210.7|2207.9|2207.6|753
1629141300000|2021-08-16 19:15:00|2210|2209.7|2208.8|2208.5|2210.8|2210.5|2208.3|2208|538
1629141600000|2021-08-16 19:20:00|2208.9|2208.6|2207.5|2207.2|2209.9|2209.6|2207.2|2206.9|951
1629141900000|2021-08-16 19:25:00|2207.6|2207.3|2207.7|2207.4|2208.1|2207.8|2206.3|2206|561
1629142200000|2021-08-16 19:30:00|2207.6|2207.3|2207.4|2207.1|2207.6|2207.3|2205.5|2205.2|903
1629142500000|2021-08-16 19:35:00|2207.3|2207|2203|2202.7|2208.1|2207.8|2202.9|2202.6|1394
1629142800000|2021-08-16 19:40:00|2203.1|2202.8|2202.6|2202.3|2203.3|2203|2201.7|2201.4|1437
1629143100000|2021-08-16 19:45:00|2202.5|2202.2|2201.3|2201|2202.7|2202.4|2200.8|2200.5|1229
1629143400000|2021-08-16 19:50:00|2201.2|2200.9|2202.3|2202|2203.3|2203|2200.8|2200.5|2350
1629143700000|2021-08-16 19:55:00|2202.1|2201.8|2203.8|2203.5|2204.5|2204.2|2202.1|2201.8|5065
1629144000000|2021-08-16 20:00:00|2203.7|2203.4|2203.7|2203.4|2204.4|2204.1|2202.7|2202.4|2303
1629144300000|2021-08-16 20:05:00|2203.6|2203.3|2202.4|2202.1|2203.6|2203.3|2201.9|2201.6|709
1629144600000|2021-08-16 20:10:00|2202.3|2202|2202.9|2202.6|2203.3|2203|2201.9|2201.6|840
1629144900000|2021-08-16 20:15:00|2203|2202.7|2202.5|2202.2|2203.2|2202.9|2202.2|2201.9|116
1629145200000|2021-08-16 20:20:00|2202.6|2202.3|2202.4|2202.1|2202.7|2202.4|2201.9|2201.6|140
1629145500000|2021-08-16 20:25:00|2202.5|2202.2|2202.9|2202.6|2203|2202.7|2202.3|2202|120
1629145800000|2021-08-16 20:30:00|2202.7|2202.4|2202.9|2202.6|2203.4|2203.1|2202.3|2202|275
1629146100000|2021-08-16 20:35:00|2202.4|2202.1|2201.2|2200.9|2202.6|2202.3|2201|2200.7|210
1629146400000|2021-08-16 20:40:00|2201.3|2201|2201.9|2201.6|2202|2201.7|2200.8|2200.5|63
1629146700000|2021-08-16 20:45:00|2201.7|2201.4|2200|2199.7|2203.1|2202.8|2199.8|2199.5|394
1629147000000|2021-08-16 20:50:00|2200.1|2199.8|2202.1|2201.8|2202.3|2202|2200.1|2199.8|82
1629147300000|2021-08-16 20:55:00|2202.2|2201.9|2203.1|2202.3|2203.1|2202.5|2201.4|2201.1|261
1629147600000|2021-08-16 21:00:00|2203|2202.2|2203.3|2202.5|2203.3|2202.5|2203|2202.2|0
1629147900000|2021-08-16 21:05:00|2203.2|2202.4|2203.3|2202.5|2203.3|2202.5|2203.2|2202.4|0
1629148200000|2021-08-16 21:10:00|2203.2|2202.4|2203.3|2202.5|2203.5|2202.7|2203.2|2202.4|0
1629148500000|2021-08-16 21:15:00|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|2203.4|2202.6|0
1629148800000|2021-08-16 21:20:00|2203.5|2202.7|2203.4|2202.6|2203.5|2202.7|2203.4|2202.6|0
1629149700000|2021-08-16 21:35:00|2203.5|2202.7|2203.4|2202.6|2203.5|2202.7|2203.4|2202.6|0
1629150900000|2021-08-16 21:55:00|2203.5|2202.7|2203.5|2202.7|2203.5|2202.7|2203.4|2202.6|0
1629151200000|2021-08-16 22:00:00|2202.5|2202.2|2201.1|2200.8|2202.7|2202.4|2200.6|2200.3|171
1629151500000|2021-08-16 22:05:00|2201.2|2200.9|2201.1|2200.8|2201.5|2201.2|2200.6|2200.3|38
1629151800000|2021-08-16 22:10:00|2201.2|2200.9|2201.3|2201|2201.3|2201|2200.8|2200.5|48
1629152100000|2021-08-16 22:15:00|2201.1|2200.8|2201.1|2200.8|2201.7|2201.4|2201.1|2200.8|51
1629152400000|2021-08-16 22:20:00|2201|2200.7|2201.7|2201.4|2201.9|2201.6|2200.9|2200.6|56
1629152700000|2021-08-16 22:25:00|2201.8|2201.5|2201.7|2201.4|2202|2201.7|2201.5|2201.2|36
1629153000000|2021-08-16 22:30:00|2201.6|2201.3|2201.9|2201.6|2202|2201.7|2201|2200.7|66
1629153300000|2021-08-16 22:35:00|2201.8|2201.5|2201.4|2201.1|2202|2201.7|2201.4|2201.1|27
1629153600000|2021-08-16 22:40:00|2201.3|2201|2201.5|2201.2|2202|2201.7|2201.2|2200.9|78
1629153900000|2021-08-16 22:45:00|2201.6|2201.3|2201.6|2201.3|2201.7|2201.4|2201.2|2200.9|34
1629154200000|2021-08-16 22:50:00|2201.8|2201.5|2201.6|2201.3|2202|2201.7|2201.5|2201.2|44
1629154500000|2021-08-16 22:55:00|2201.5|2201.2|2201.9|2201.6|2202.1|2201.8|2201.4|2201.1|23
1629154800000|2021-08-16 23:00:00|2202|2201.7|2201.6|2201.3|2202|2201.7|2201.5|2201.2|34
1629155100000|2021-08-16 23:05:00|2201.5|2201.2|2201.7|2201.4|2201.9|2201.6|2201.5|2201.2|58
1629155400000|2021-08-16 23:10:00|2201.8|2201.5|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|41
1629155700000|2021-08-16 23:15:00|2202|2201.7|2202.1|2201.8|2202.1|2201.8|2201.6|2201.3|20
1629156000000|2021-08-16 23:20:00|2202|2201.7|2201.8|2201.5|2202|2201.7|2201.7|2201.4|21
1629156300000|2021-08-16 23:25:00|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.5|2201.2|16
1629156600000|2021-08-16 23:30:00|2201.7|2201.4|2201.7|2201.4|2201.8|2201.5|2201.5|2201.2|3
1629156900000|2021-08-16 23:35:00|2201.6|2201.3|2202.5|2202.2|2202.8|2202.5|2201.6|2201.3|53
1629157200000|2021-08-16 23:40:00|2202.4|2202.1|2202.6|2202.3|2202.7|2202.4|2202.4|2202.1|27
1629157500000|2021-08-16 23:45:00|2202.5|2202.2|2203|2202.7|2203.3|2203|2202.5|2202.2|82
1629157800000|2021-08-16 23:50:00|2202.9|2202.6|2203.2|2202.9|2203.8|2203.5|2202.9|2202.6|121
1629158100000|2021-08-16 23:55:00|2203.3|2203|2202.5|2202.2|2203.4|2203.1|2202.1|2201.8|63
1629158400000|2021-08-17 00:00:00|2202.4|2202.1|2202.5|2202.2|2203|2202.7|2200.3|2200|95
1629158700000|2021-08-17 00:05:00|2202.4|2202.1|2201.2|2200.9|2202.5|2202.2|2201|2200.7|39
1629159000000|2021-08-17 00:10:00|2201.1|2200.8|2200.6|2200.3|2201.3|2201|2199.8|2199.5|140
1629159300000|2021-08-17 00:15:00|2200.7|2200.4|2200.8|2200.5|2201.1|2200.8|2200.3|2200|55
1629159600000|2021-08-17 00:20:00|2200.9|2200.6|2200.3|2200|2201.1|2200.8|2200.3|2200|45
1629159900000|2021-08-17 00:25:00|2200.4|2200.1|2198|2197.7|2200.4|2200.1|2197.1|2196.8|325
1629160200000|2021-08-17 00:30:00|2197.8|2197.5|2198.7|2198.4|2198.9|2198.6|2197.4|2197.1|110
1629160500000|2021-08-17 00:35:00|2198.6|2198.3|2197.7|2197.4|2198.9|2198.6|2197.6|2197.3|52
1629160800000|2021-08-17 00:40:00|2197.6|2197.3|2196.9|2196.6|2198.1|2197.8|2196.7|2196.4|80
1629161100000|2021-08-17 00:45:00|2197|2196.7|2198.3|2198|2198.3|2198|2197|2196.7|36
1629161400000|2021-08-17 00:50:00|2198.4|2198.1|2197.1|2196.8|2198.6|2198.3|2197|2196.7|46
1629161700000|2021-08-17 00:55:00|2197|2196.7|2197.3|2197|2197.6|2197.3|2196.2|2195.9|102
1629162000000|2021-08-17 01:00:00|2197.2|2196.9|2197.3|2197|2197.7|2197.4|2197.1|2196.8|21
1629162300000|2021-08-17 01:05:00|2197.4|2197.1|2197.6|2197.3|2197.6|2197.3|2196.9|2196.6|27
1629162600000|2021-08-17 01:10:00|2197.7|2197.4|2196.1|2195.8|2197.8|2197.5|2195.9|2195.6|61
1629162900000|2021-08-17 01:15:00|2196.2|2195.9|2196.9|2196.6|2197|2196.7|2195.8|2195.5|84
1629163200000|2021-08-17 01:20:00|2197|2196.7|2196.4|2196.1|2197.4|2197.1|2196.2|2195.9|32
1629163500000|2021-08-17 01:25:00|2196.3|2196|2195.9|2195.6|2196.6|2196.3|2195.7|2195.4|52
1629163800000|2021-08-17 01:30:00|2195.8|2195.5|2194.8|2194.5|2196.3|2196|2194.2|2193.9|142
1629164100000|2021-08-17 01:35:00|2194.7|2194.4|2195.5|2195.2|2195.9|2195.6|2193.8|2193.5|284
1629164400000|2021-08-17 01:40:00|2195.6|2195.3|2196.9|2196.6|2196.9|2196.6|2195.5|2195.2|45
1629164700000|2021-08-17 01:45:00|2197|2196.7|2196.2|2195.9|2197.3|2197|2196.2|2195.9|125
1629165000000|2021-08-17 01:50:00|2196.1|2195.8|2196.6|2196.3|2196.9|2196.6|2195.7|2195.4|94
1629165300000|2021-08-17 01:55:00|2196.5|2196.2|2195.8|2195.5|2196.7|2196.4|2195.4|2195.1|27
1629165600000|2021-08-17 02:00:00|2195.7|2195.4|2195.7|2195.4|2195.8|2195.5|2195|2194.7|30
1629165900000|2021-08-17 02:05:00|2195.6|2195.3|2195.3|2195|2195.8|2195.5|2195.1|2194.8|13
1629166200000|2021-08-17 02:10:00|2195.2|2194.9|2195|2194.7|2195.4|2195.1|2194.5|2194.2|68
1629166500000|2021-08-17 02:15:00|2194.9|2194.6|2194.1|2193.8|2195.3|2195|2194|2193.7|47
1629166800000|2021-08-17 02:20:00|2194|2193.7|2194.3|2194|2195.1|2194.8|2193.4|2193.1|72
1629167100000|2021-08-17 02:25:00|2194.2|2193.9|2195|2194.7|2195.1|2194.8|2193.9|2193.6|19
1629167400000|2021-08-17 02:30:00|2195.1|2194.8|2195.6|2195.3|2195.9|2195.6|2195.1|2194.8|40
1629167700000|2021-08-17 02:35:00|2195.7|2195.4|2195.6|2195.3|2196.1|2195.8|2195.4|2195.1|24
1629168000000|2021-08-17 02:40:00|2195.8|2195.5|2195.6|2195.3|2195.8|2195.5|2195.4|2195.1|19
1629168300000|2021-08-17 02:45:00|2195.5|2195.2|2196.5|2196.2|2196.6|2196.3|2195.4|2195.1|47
1629168600000|2021-08-17 02:50:00|2196.6|2196.3|2196.5|2196.2|2196.6|2196.3|2195.9|2195.6|28
1629168900000|2021-08-17 02:55:00|2196.4|2196.1|2196|2195.7|2196.7|2196.4|2196|2195.7|19
1629169200000|2021-08-17 03:00:00|2195.8|2195.5|2196.6|2196.3|2196.7|2196.4|2195.8|2195.5|15
1629169500000|2021-08-17 03:05:00|2196.5|2196.2|2196.3|2196|2196.6|2196.3|2196.2|2195.9|33
1629169800000|2021-08-17 03:10:00|2196.2|2195.9|2196|2195.7|2196.3|2196|2195.8|2195.5|20
1629170100000|2021-08-17 03:15:00|2195.9|2195.6|2195.4|2195.1|2196|2195.7|2194.8|2194.5|43
1629170400000|2021-08-17 03:20:00|2195.3|2195|2195.4|2195.1|2195.7|2195.4|2195.1|2194.8|14
1629170700000|2021-08-17 03:25:00|2195.5|2195.2|2195.2|2194.9|2195.6|2195.3|2195|2194.7|22
1629171000000|2021-08-17 03:30:00|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2194.9|2194.6|41
1629171300000|2021-08-17 03:35:00|2195.3|2195|2193.8|2193.5|2195.6|2195.3|2193.8|2193.5|86
1629171600000|2021-08-17 03:40:00|2193.7|2193.4|2194.4|2194.1|2194.4|2194.1|2193.7|2193.4|31
1629171900000|2021-08-17 03:45:00|2194.3|2194|2194.9|2194.6|2194.9|2194.6|2194|2193.7|10
1629172200000|2021-08-17 03:50:00|2195|2194.7|2194.4|2194.1|2195|2194.7|2194.4|2194.1|18
1629172500000|2021-08-17 03:55:00|2194.3|2194|2194.6|2194.3|2194.9|2194.6|2194.2|2193.9|10
1629172800000|2021-08-17 04:00:00|2194.4|2194.1|2195.1|2194.8|2195.2|2194.9|2194.4|2194.1|14
1629173100000|2021-08-17 04:05:00|2195.2|2194.9|2195|2194.7|2195.4|2195.1|2195|2194.7|4
1629173400000|2021-08-17 04:10:00|2195.2|2194.9|2195.6|2195.3|2195.6|2195.3|2195|2194.7|20
1629173700000|2021-08-17 04:15:00|2195.7|2195.4|2194.9|2194.6|2195.7|2195.4|2194.9|2194.6|12
1629174000000|2021-08-17 04:20:00|2195|2194.7|2195.1|2194.8|2195.4|2195.1|2194.8|2194.5|10
1629174300000|2021-08-17 04:25:00|2195|2194.7|2195.2|2194.9|2195.3|2195|2194.9|2194.6|12
1629174600000|2021-08-17 04:30:00|2195.1|2194.8|2194.8|2194.5|2195.3|2195|2194.7|2194.4|7
1629174900000|2021-08-17 04:35:00|2194.7|2194.4|2194.7|2194.4|2195|2194.7|2194.3|2194|15
1629175200000|2021-08-17 04:40:00|2194.9|2194.6|2194.9|2194.6|2195.2|2194.9|2194.8|2194.5|7
1629175500000|2021-08-17 04:45:00|2194.8|2194.5|2195.2|2194.9|2195.2|2194.9|2194.5|2194.2|6
1629175800000|2021-08-17 04:50:00|2195.1|2194.8|2194.6|2194.3|2195.1|2194.8|2194.5|2194.2|21
1629176100000|2021-08-17 04:55:00|2194.7|2194.4|2194.5|2194.2|2194.9|2194.6|2194.3|2194|20
1629176400000|2021-08-17 05:00:00|2194.4|2194.1|2193.4|2193.1|2194.5|2194.2|2193.1|2192.8|57
1629176700000|2021-08-17 05:05:00|2193.3|2193|2193|2192.7|2193.5|2193.2|2192.8|2192.5|37
1629177000000|2021-08-17 05:10:00|2193.1|2192.8|2192.4|2192.1|2193.4|2193.1|2192.2|2191.9|43
1629177300000|2021-08-17 05:15:00|2192.3|2192|2192.5|2192.2|2192.7|2192.4|2192|2191.7|102
1629177600000|2021-08-17 05:20:00|2192.6|2192.3|2192.5|2192.2|2192.7|2192.4|2191.9|2191.6|46
1629177900000|2021-08-17 05:25:00|2192.6|2192.3|2193.5|2193.2|2193.6|2193.3|2192.6|2192.3|67
1629178200000|2021-08-17 05:30:00|2193.6|2193.3|2192.6|2192.3|2193.6|2193.3|2192.5|2192.2|63
1629178500000|2021-08-17 05:35:00|2192.5|2192.2|2192.3|2192|2192.7|2192.4|2192.1|2191.8|18
1629178800000|2021-08-17 05:40:00|2192.4|2192.1|2191.4|2191.1|2192.4|2192.1|2191.3|2191|66
1629179100000|2021-08-17 05:45:00|2191.5|2191.2|2191.4|2191.1|2191.7|2191.4|2190.9|2190.6|54
1629179400000|2021-08-17 05:50:00|2191.5|2191.2|2191.4|2191.1|2191.9|2191.6|2191.3|2191|44
1629179700000|2021-08-17 05:55:00|2191.3|2191|2190.8|2190.5|2191.4|2191.1|2190.8|2190.5|28
1629180000000|2021-08-17 06:00:00|2190.9|2190.6|2187.8|2187.5|2190.9|2190.6|2186.9|2186.6|334
1629180300000|2021-08-17 06:05:00|2187.7|2187.4|2187.6|2187.3|2188.4|2188.1|2187.1|2186.8|231
1629180600000|2021-08-17 06:10:00|2187.5|2187.2|2188|2187.7|2188.4|2188.1|2186.5|2186.2|221
1629180900000|2021-08-17 06:15:00|2188.1|2187.8|2188.9|2188.6|2189|2188.7|2188|2187.7|56
1629181200000|2021-08-17 06:20:00|2188.8|2188.5|2188.9|2188.6|2189.4|2189.1|2188.6|2188.3|65
1629181500000|2021-08-17 06:25:00|2188.8|2188.5|2189.8|2189.5|2189.8|2189.5|2188.5|2188.2|66
1629181800000|2021-08-17 06:30:00|2189.7|2189.4|2187|2186.7|2189.7|2189.4|2186.8|2186.5|51
1629182100000|2021-08-17 06:35:00|2186.9|2186.6|2184|2183.7|2187.4|2187.1|2183.6|2183.3|635
1629182400000|2021-08-17 06:40:00|2184.1|2183.8|2183.5|2183.2|2184.1|2183.8|2183.2|2182.9|154
1629182700000|2021-08-17 06:45:00|2183.6|2183.3|2181.1|2180.8|2183.8|2183.5|2180.3|2180|453
1629183000000|2021-08-17 06:50:00|2181.2|2180.9|2182.2|2181.9|2182.2|2181.9|2180.5|2180.2|242
1629183300000|2021-08-17 06:55:00|2182.3|2182|2183.3|2183|2183.6|2183.3|2181.6|2181.3|102
1629183600000|2021-08-17 07:00:00|2183.2|2182.9|2182.1|2181.8|2184.6|2184.3|2181.9|2181.6|305
1629183900000|2021-08-17 07:05:00|2182|2181.7|2180.6|2180.3|2182.1|2181.8|2179.1|2178.8|385
1629184200000|2021-08-17 07:10:00|2180.5|2180.2|2176.8|2176.5|2180.5|2180.2|2176.2|2175.9|578
1629184500000|2021-08-17 07:15:00|2176.9|2176.6|2179.1|2178.8|2180|2179.7|2174.6|2174.3|585
1629184800000|2021-08-17 07:20:00|2179.2|2178.9|2176.2|2175.9|2179.2|2178.9|2176.2|2175.9|295
1629185100000|2021-08-17 07:25:00|2176.3|2176|2177.2|2176.9|2177.7|2177.4|2174.9|2174.6|598
1629185400000|2021-08-17 07:30:00|2177.3|2177|2177.4|2177.1|2178.4|2178.1|2175.4|2175.1|381
1629185700000|2021-08-17 07:35:00|2177.5|2177.2|2177.7|2177.4|2178.8|2178.5|2177.3|2177|242
1629186000000|2021-08-17 07:40:00|2177.8|2177.5|2178.7|2178.4|2179.3|2179|2177.6|2177.3|366
1629186300000|2021-08-17 07:45:00|2178.6|2178.3|2177.9|2177.6|2179.6|2179.3|2177.7|2177.4|106
1629186600000|2021-08-17 07:50:00|2177.8|2177.5|2177.5|2177.2|2179.3|2179|2177.5|2177.2|128
1629186900000|2021-08-17 07:55:00|2176.9|2176.6|2178.2|2177.9|2179.6|2179.3|2176.1|2175.8|214
1629187200000|2021-08-17 08:00:00|2178.9|2178.6|2180.3|2180|2181.8|2181.5|2178.7|2178.4|401
1629187500000|2021-08-17 08:05:00|2180.2|2179.9|2179.9|2179.6|2181.1|2180.8|2178.8|2178.5|165
1629187800000|2021-08-17 08:10:00|2180.1|2179.8|2179.6|2179.3|2180.1|2179.8|2178.1|2177.8|137
1629188100000|2021-08-17 08:15:00|2179.5|2179.2|2178.3|2178|2180.3|2180|2178.2|2177.9|140
1629188400000|2021-08-17 08:20:00|2178.5|2178.2|2178.2|2177.9|2178.5|2178.2|2176.5|2176.2|221
1629188700000|2021-08-17 08:25:00|2178|2177.7|2176.9|2176.6|2178.2|2177.9|2176.6|2176.3|112
1629189000000|2021-08-17 08:30:00|2176.8|2176.5|2176.3|2176|2177.4|2177.1|2176|2175.7|132
1629189300000|2021-08-17 08:35:00|2176.4|2176.1|2177.6|2177.3|2178|2177.7|2175.6|2175.3|192
1629189600000|2021-08-17 08:40:00|2177.5|2177.2|2176.2|2175.9|2178|2177.7|2176.2|2175.9|89
1629189900000|2021-08-17 08:45:00|2176.5|2176.2|2177.6|2177.3|2177.8|2177.5|2175|2174.7|279
1629190200000|2021-08-17 08:50:00|2177.8|2177.5|2177.4|2177.1|2177.9|2177.6|2176.5|2176.2|122
1629190500000|2021-08-17 08:55:00|2177.6|2177.3|2178.3|2178|2178.6|2178.3|2177|2176.7|88
1629190800000|2021-08-17 09:00:00|2178.5|2178.2|2177.9|2177.6|2178.9|2178.6|2177.9|2177.6|109
1629191100000|2021-08-17 09:05:00|2177.8|2177.5|2180.2|2179.9|2180.3|2180|2177.7|2177.4|147
1629191400000|2021-08-17 09:10:00|2180.3|2180|2180.2|2179.9|2181.4|2181.1|2180.2|2179.9|226
1629191700000|2021-08-17 09:15:00|2180.3|2180|2180.2|2179.9|2181.1|2180.8|2179.5|2179.2|131
1629192000000|2021-08-17 09:20:00|2180.1|2179.8|2182.5|2182.2|2182.9|2182.6|2180.1|2179.8|198
1629192300000|2021-08-17 09:25:00|2182.4|2182.1|2182.5|2182.2|2183.5|2183.2|2181.8|2181.5|189
1629192600000|2021-08-17 09:30:00|2182.7|2182.4|2180.9|2180.6|2183|2182.7|2180.9|2180.6|66
1629192900000|2021-08-17 09:35:00|2181.1|2180.8|2180|2179.7|2181.3|2181|2179.5|2179.2|98
1629193200000|2021-08-17 09:40:00|2179.9|2179.6|2179.5|2179.2|2180.2|2179.9|2178.4|2178.1|68
1629193500000|2021-08-17 09:45:00|2179.7|2179.4|2178.4|2178.1|2179.8|2179.5|2177.1|2176.8|273
1629193800000|2021-08-17 09:50:00|2178.3|2178|2178.1|2177.8|2178.4|2178.1|2176.9|2176.6|76
1629194100000|2021-08-17 09:55:00|2178.2|2177.9|2178.2|2177.9|2178.5|2178.2|2177.4|2177.1|99
1629194400000|2021-08-17 10:00:00|2178.3|2178|2176.4|2176.1|2178.8|2178.5|2175.8|2175.5|366
1629194700000|2021-08-17 10:05:00|2176.2|2175.9|2178.1|2177.8|2179|2178.7|2175.8|2175.5|99
1629195000000|2021-08-17 10:10:00|2178.4|2178.1|2177.3|2177|2178.9|2178.6|2177.1|2176.8|218
1629195300000|2021-08-17 10:15:00|2177.1|2176.8|2175.9|2175.6|2178|2177.7|2175.9|2175.6|366
1629195600000|2021-08-17 10:20:00|2175.8|2175.5|2176.4|2176.1|2176.4|2176.1|2175.3|2175|267
1629195900000|2021-08-17 10:25:00|2176.5|2176.2|2176.6|2176.3|2177.7|2177.4|2175.9|2175.6|134
1629196200000|2021-08-17 10:30:00|2176.8|2176.5|2178|2177.7|2178.2|2177.9|2176.5|2176.2|92
1629196500000|2021-08-17 10:35:00|2178.1|2177.8|2176.8|2176.5|2178.8|2178.5|2175.2|2174.9|138
1629196800000|2021-08-17 10:40:00|2176.7|2176.4|2175|2174.7|2176.7|2176.4|2175|2174.7|97
1629197100000|2021-08-17 10:45:00|2174.6|2174.3|2175.5|2175.2|2175.7|2175.4|2173.8|2173.5|383
1629197400000|2021-08-17 10:50:00|2175.4|2175.1|2175.5|2175.2|2176.2|2175.9|2175.3|2175|56
1629197700000|2021-08-17 10:55:00|2175.6|2175.3|2176.3|2176|2176.5|2176.2|2174.7|2174.4|126
1629198000000|2021-08-17 11:00:00|2176.4|2176.1|2177.6|2177.3|2177.8|2177.5|2176.4|2176.1|194
1629198300000|2021-08-17 11:05:00|2177.5|2177.2|2175.1|2174.8|2177.5|2177.2|2174.3|2174|303
1629198600000|2021-08-17 11:10:00|2175.3|2175|2175.3|2175|2175.8|2175.5|2173.8|2173.5|289
1629198900000|2021-08-17 11:15:00|2175.2|2174.9|2172.7|2172.4|2175.3|2175|2171.4|2171.1|745
1629199200000|2021-08-17 11:20:00|2172.9|2172.6|2171.7|2171.4|2173.4|2173.1|2171.7|2171.4|385
1629199500000|2021-08-17 11:25:00|2171.9|2171.6|2174.2|2173.9|2174.2|2173.9|2171.5|2171.2|419
1629199800000|2021-08-17 11:30:00|2174.1|2173.8|2174.5|2174.2|2175|2174.7|2172.7|2172.4|321
1629200100000|2021-08-17 11:35:00|2174.7|2174.4|2177.2|2176.9|2177.2|2176.9|2174.7|2174.4|387
1629200400000|2021-08-17 11:40:00|2177.1|2176.8|2177.3|2177|2177.8|2177.5|2175.6|2175.3|170
1629200700000|2021-08-17 11:45:00|2177.4|2177.1|2180.2|2179.9|2180.9|2180.6|2176.9|2176.6|742
1629201000000|2021-08-17 11:50:00|2180.1|2179.8|2178.5|2178.2|2180.1|2179.8|2178.5|2178.2|243
1629201300000|2021-08-17 11:55:00|2178.4|2178.1|2179.8|2179.5|2180|2179.7|2178|2177.7|256
1629201600000|2021-08-17 12:00:00|2179.4|2179.1|2179.6|2179.3|2181.1|2180.8|2179.3|2179|466
1629201900000|2021-08-17 12:05:00|2179.7|2179.4|2179.9|2179.6|2180.1|2179.8|2179.4|2179.1|194
1629202200000|2021-08-17 12:10:00|2180|2179.7|2181.5|2181.2|2182.5|2182.2|2179.9|2179.6|613
1629202500000|2021-08-17 12:15:00|2181.6|2181.3|2179.8|2179.5|2182|2181.7|2179.7|2179.4|338
1629202800000|2021-08-17 12:20:00|2180|2179.7|2179.5|2179.2|2180|2179.7|2178.5|2178.2|290
1629203100000|2021-08-17 12:25:00|2179.6|2179.3|2177.8|2177.5|2180|2179.7|2177.7|2177.4|450
1629203400000|2021-08-17 12:30:00|2177.9|2177.6|2180.9|2180.6|2180.9|2180.6|2176.3|2176|1182
1629203700000|2021-08-17 12:35:00|2180.8|2180.5|2183.5|2183.2|2183.5|2183.2|2178.6|2178.3|881
1629204000000|2021-08-17 12:40:00|2183.4|2183.1|2187.5|2187.2|2187.6|2187.3|2183.4|2183.1|1418
1629204300000|2021-08-17 12:45:00|2187.4|2187.1|2184.4|2184.1|2187.4|2187.1|2183.9|2183.6|540
1629204600000|2021-08-17 12:50:00|2184.3|2184|2185.6|2185.3|2186.1|2185.8|2183.9|2183.6|297
1629204900000|2021-08-17 12:55:00|2185.8|2185.5|2184.8|2184.5|2186|2185.7|2183.9|2183.6|442
1629205200000|2021-08-17 13:00:00|2184.7|2184.4|2184.4|2184.1|2184.9|2184.6|2182.2|2181.9|542
1629205500000|2021-08-17 13:05:00|2184.3|2184|2183.4|2183.1|2184.7|2184.4|2182.8|2182.5|490
1629205800000|2021-08-17 13:10:00|2183.3|2183|2184.4|2184.1|2184.5|2184.2|2182.6|2182.3|379
1629206100000|2021-08-17 13:15:00|2184.3|2184|2182|2181.7|2184.5|2184.2|2181.2|2180.9|769
1629206400000|2021-08-17 13:20:00|2181.9|2181.6|2185.3|2185|2185.7|2185.4|2181.7|2181.4|803
1629206700000|2021-08-17 13:25:00|2185.4|2185.1|2179.9|2179.6|2185.7|2185.4|2178.8|2178.5|1567
1629207000000|2021-08-17 13:30:00|2179.6|2179.3|2176.7|2176.4|2181.6|2181.3|2169|2168.7|11958
1629207300000|2021-08-17 13:35:00|2176.8|2176.5|2181.6|2181.3|2182.3|2182|2175|2174.7|7334
1629207600000|2021-08-17 13:40:00|2181.3|2181|2183.6|2183.3|2184.5|2184.2|2177.9|2177.6|4617
1629207900000|2021-08-17 13:45:00|2183.7|2183.4|2180.9|2180.6|2187.2|2186.9|2180.9|2180.6|4337
1629208200000|2021-08-17 13:50:00|2180.8|2180.5|2176.2|2175.9|2183.3|2183|2174.5|2174.2|4029
1629208500000|2021-08-17 13:55:00|2176.4|2176.1|2171|2170.7|2176.4|2176.1|2170.3|2170|4512
1629208800000|2021-08-17 14:00:00|2170.9|2170.6|2170|2169.7|2175.6|2175.3|2169.4|2169.1|4423
1629209100000|2021-08-17 14:05:00|2170.1|2169.8|2172.4|2172.1|2174.4|2174.1|2169.1|2168.8|3385
1629209400000|2021-08-17 14:10:00|2172.5|2172.2|2182.4|2182.1|2183.6|2183.3|2172.4|2172.1|4435
1629209700000|2021-08-17 14:15:00|2182.3|2182|2180.7|2180.4|2183.4|2183.1|2179.2|2178.9|2631
1629210000000|2021-08-17 14:20:00|2180.4|2180.1|2181.9|2181.6|2184.1|2183.8|2180.4|2180.1|2111
1629210300000|2021-08-17 14:25:00|2182|2181.7|2184.8|2184.5|2186.5|2186.2|2180.7|2180.4|2386
1629210600000|2021-08-17 14:30:00|2184.9|2184.6|2180|2179.7|2186.1|2185.8|2178.9|2178.6|2562
1629210900000|2021-08-17 14:35:00|2180.1|2179.8|2180.6|2180.3|2185.2|2184.9|2179.8|2179.5|2202
1629211200000|2021-08-17 14:40:00|2180.5|2180.2|2183.1|2182.8|2185.1|2184.8|2180.3|2180|1707
1629211500000|2021-08-17 14:45:00|2183|2182.7|2183.3|2183|2183.6|2183.3|2179.2|2178.9|1797
1629211800000|2021-08-17 14:50:00|2183.2|2182.9|2180|2179.7|2184.1|2183.8|2179.9|2179.6|1340
1629212100000|2021-08-17 14:55:00|2180.2|2179.9|2175.3|2175|2180.2|2179.9|2174.1|2173.8|2587
1629212400000|2021-08-17 15:00:00|2175.2|2174.9|2172.1|2171.8|2176.8|2176.5|2171.4|2171.1|2390
1629212700000|2021-08-17 15:05:00|2172.2|2171.9|2170.1|2169.8|2172.2|2171.9|2168.7|2168.4|3304
1629213000000|2021-08-17 15:10:00|2170|2169.7|2167.3|2167|2170.1|2169.8|2163.7|2163.4|6251
1629213300000|2021-08-17 15:15:00|2167.5|2167.2|2168.7|2168.4|2169.8|2169.5|2164.3|2164|2781
1629213600000|2021-08-17 15:20:00|2168.8|2168.5|2165.5|2165.2|2168.8|2168.5|2165.2|2164.9|1915
1629213900000|2021-08-17 15:25:00|2165.6|2165.3|2165.8|2165.5|2166.5|2166.2|2162.3|2162|4346
1629214200000|2021-08-17 15:30:00|2165.7|2165.4|2170.6|2170.3|2171.4|2171.1|2165.2|2164.9|3056
1629214500000|2021-08-17 15:35:00|2170.5|2170.2|2165.5|2165.2|2171.5|2171.2|2164.8|2164.5|2184
1629214800000|2021-08-17 15:40:00|2165.6|2165.3|2168.4|2168.1|2168.4|2168.1|2164.4|2164.1|1880
1629215100000|2021-08-17 15:45:00|2168.2|2167.9|2169.8|2169.5|2170.6|2170.3|2167.6|2167.3|1997
1629215400000|2021-08-17 15:50:00|2169.7|2169.4|2168.4|2168.1|2170.1|2169.8|2168.3|2168|1272
1629215700000|2021-08-17 15:55:00|2168.3|2168|2168|2167.7|2169.6|2169.3|2166.2|2165.9|2323
1629216000000|2021-08-17 16:00:00|2168.1|2167.8|2166.3|2166|2168.1|2167.8|2164|2163.7|2316
1629216300000|2021-08-17 16:05:00|2166.5|2166.2|2165.8|2165.5|2169.3|2169|2165.4|2165.1|1611
1629216600000|2021-08-17 16:10:00|2165.9|2165.6|2166.2|2165.9|2168.1|2167.8|2163.4|2163.1|1382
1629216900000|2021-08-17 16:15:00|2166.1|2165.8|2163.4|2163.1|2167|2166.7|2161.8|2161.5|2613
1629217200000|2021-08-17 16:20:00|2163.5|2163.2|2165|2164.7|2165.6|2165.3|2162.7|2162.4|1871
1629217500000|2021-08-17 16:25:00|2164.8|2164.5|2165.7|2165.4|2166.2|2165.9|2163.6|2163.3|1309
1629217800000|2021-08-17 16:30:00|2165.5|2165.2|2161.8|2161.5|2165.5|2165.2|2160.9|2160.6|2507
1629218100000|2021-08-17 16:35:00|2161.7|2161.4|2159.5|2159.2|2162.2|2161.9|2159.2|2158.9|1873
1629218400000|2021-08-17 16:40:00|2159.3|2159|2157.3|2157|2159.5|2159.2|2156.9|2156.6|2080
1629218700000|2021-08-17 16:45:00|2157.5|2157.2|2154|2153.7|2158.2|2157.9|2153.7|2153.4|2698
1629219000000|2021-08-17 16:50:00|2153.9|2153.6|2153.4|2153.1|2157.3|2157|2152.6|2152.3|3056
1629219300000|2021-08-17 16:55:00|2153.3|2153|2152.8|2152.5|2154.9|2154.6|2152.4|2152.1|2289
1629219600000|2021-08-17 17:00:00|2152.7|2152.4|2158|2157.7|2158.3|2158|2152.1|2151.8|3303
1629219900000|2021-08-17 17:05:00|2158.1|2157.8|2164.9|2164.6|2164.9|2164.6|2156|2155.7|4769
1629220200000|2021-08-17 17:10:00|2164.8|2164.5|2166|2165.7|2166.2|2165.9|2162.7|2162.4|1950
1629220500000|2021-08-17 17:15:00|2165.9|2165.6|2165.5|2165.2|2168.2|2167.9|2164.5|2164.2|2899
1629220800000|2021-08-17 17:20:00|2165.4|2165.1|2164.9|2164.6|2167.7|2167.4|2163|2162.7|1593
1629221100000|2021-08-17 17:25:00|2165|2164.7|2169.4|2169.1|2169.8|2169.5|2164|2163.7|2611
1629221400000|2021-08-17 17:30:00|2169.3|2169|2167.8|2167.5|2169.6|2169.3|2166.3|2166|1162
1629221700000|2021-08-17 17:35:00|2167.9|2167.6|2165|2164.7|2167.9|2167.6|2164.8|2164.5|931
1629222000000|2021-08-17 17:40:00|2164.9|2164.6|2165|2164.7|2165.3|2165|2163.5|2163.2|1383
1629222300000|2021-08-17 17:45:00|2164.9|2164.6|2162.6|2162.3|2165|2164.7|2161.3|2161|1417
1629222600000|2021-08-17 17:50:00|2162.7|2162.4|2163.6|2163.3|2166.8|2166.5|2161.5|2161.2|1905
1629222900000|2021-08-17 17:55:00|2164.3|2164|2168|2167.7|2169|2168.7|2162.8|2162.5|1761
1629223200000|2021-08-17 18:00:00|2167.7|2167.4|2169.1|2168.8|2170.6|2170.3|2167.2|2166.9|1539
1629223500000|2021-08-17 18:05:00|2169.2|2168.9|2169.7|2169.4|2170.4|2170.1|2168.7|2168.4|1065
1629223800000|2021-08-17 18:10:00|2169.9|2169.6|2170.2|2169.9|2171|2170.7|2168.8|2168.5|885
1629224100000|2021-08-17 18:15:00|2170.3|2170|2171.1|2170.8|2172.2|2171.9|2170.3|2170|1048
1629224400000|2021-08-17 18:20:00|2171.2|2170.9|2169.2|2168.9|2171.5|2171.2|2167.2|2166.9|1695
1629224700000|2021-08-17 18:25:00|2169.1|2168.8|2165.2|2164.9|2169.1|2168.8|2164.6|2164.3|1438
1629225000000|2021-08-17 18:30:00|2165.3|2165|2164.9|2164.6|2166.6|2166.3|2163.6|2163.3|1511
1629225300000|2021-08-17 18:35:00|2165|2164.7|2163.8|2163.5|2165.1|2164.8|2162.6|2162.3|1674
1629225600000|2021-08-17 18:40:00|2163.7|2163.4|2166.9|2166.6|2166.9|2166.6|2162.7|2162.4|1084
1629225900000|2021-08-17 18:45:00|2167.1|2166.8|2170.6|2170.3|2171.2|2170.9|2165.5|2165.2|1782
1629226200000|2021-08-17 18:50:00|2170.5|2170.2|2170.4|2170.1|2172.9|2172.6|2170|2169.7|1697
1629226500000|2021-08-17 18:55:00|2170.3|2170|2177|2176.7|2177.7|2177.4|2170.3|2170|3025
1629226800000|2021-08-17 19:00:00|2176.7|2176.4|2177.2|2176.9|2178.2|2177.9|2175.9|2175.6|2073
1629227100000|2021-08-17 19:05:00|2177.1|2176.8|2179.4|2179.1|2180.9|2180.6|2175|2174.7|2453
1629227400000|2021-08-17 19:10:00|2179.5|2179.2|2177.1|2176.8|2180.6|2180.3|2176.9|2176.6|1896
1629227700000|2021-08-17 19:15:00|2177.4|2177.1|2178.5|2178.2|2178.9|2178.6|2176.2|2175.9|1794
1629228000000|2021-08-17 19:20:00|2178.6|2178.3|2176.4|2176.1|2179|2178.7|2175.7|2175.4|1710
1629228300000|2021-08-17 19:25:00|2176.5|2176.2|2179|2178.7|2179.5|2179.2|2176|2175.7|1642
1629228600000|2021-08-17 19:30:00|2179.1|2178.8|2175.4|2175.1|2179.5|2179.2|2175.3|2175|2498
1629228900000|2021-08-17 19:35:00|2175.3|2175|2172.8|2172.5|2177|2176.7|2172.3|2172|2429
1629229200000|2021-08-17 19:40:00|2173|2172.7|2173.3|2173|2173.3|2173|2170.2|2169.9|2953
1629229500000|2021-08-17 19:45:00|2173.2|2172.9|2171.2|2170.9|2174.3|2174|2170.7|2170.4|2612
1629229800000|2021-08-17 19:50:00|2172.2|2171.9|2175.7|2175.4|2177.9|2177.6|2172.2|2171.9|3477
1629230100000|2021-08-17 19:55:00|2175.6|2175.3|2176.9|2176.6|2178.4|2178.1|2175.6|2175.3|8724
1629230400000|2021-08-17 20:00:00|2177|2176.7|2172.4|2172.1|2177.5|2177.2|2172.1|2171.8|2870
1629230700000|2021-08-17 20:05:00|2172.3|2172|2174.2|2173.9|2174.5|2174.2|2171.3|2171|843
1629231000000|2021-08-17 20:10:00|2174.1|2173.8|2172|2171.7|2174.1|2173.8|2171.9|2171.6|1203
1629231300000|2021-08-17 20:15:00|2171.8|2171.5|2172.7|2172.4|2173.6|2173.3|2171.7|2171.4|166
1629231600000|2021-08-17 20:20:00|2172.8|2172.5|2172.8|2172.5|2173|2172.7|2172.1|2171.8|123
1629231900000|2021-08-17 20:25:00|2172.7|2172.4|2172.4|2172.1|2172.8|2172.5|2171.8|2171.5|189
1629232200000|2021-08-17 20:30:00|2172.5|2172.2|2172|2171.7|2172.5|2172.2|2171.6|2171.3|262
1629232500000|2021-08-17 20:35:00|2172.1|2171.8|2173.7|2173.4|2174.5|2174.2|2172.1|2171.8|368
1629232800000|2021-08-17 20:40:00|2173.8|2173.5|2173.5|2173.2|2174.2|2173.9|2173.2|2172.9|137
1629233100000|2021-08-17 20:45:00|2173.6|2173.3|2173.8|2173.5|2174.4|2174.1|2173.2|2172.9|237
1629233400000|2021-08-17 20:50:00|2173.9|2173.6|2174.6|2174.3|2174.7|2174.4|2173.5|2173.2|100
1629233700000|2021-08-17 20:55:00|2174.7|2174.4|2175.2|2174.4|2175.8|2175.5|2174.6|2174.3|375
1629234000000|2021-08-17 21:00:00|2175.3|2174.5|2175.3|2174.5|2175.3|2174.5|2175.3|2174.5|0
1629234300000|2021-08-17 21:05:00|2175.2|2174.4|2175.1|2174.3|2175.3|2174.5|2175.1|2174.3|0
1629234600000|2021-08-17 21:10:00|2175|2174.2|2174.9|2174.1|2175|2174.2|2174.9|2174.1|0
1629234900000|2021-08-17 21:15:00|2175|2174.2|2175|2174.2|2175|2174.2|2175|2174.2|0
1629235200000|2021-08-17 21:20:00|2174.9|2174.1|2174.9|2174.1|2175|2174.2|2174.9|2174.1|0
1629235500000|2021-08-17 21:25:00|2175|2174.2|2175|2174.2|2175.1|2174.3|2175|2174.2|0
1629236100000|2021-08-17 21:35:00|2175.1|2174.3|2175|2174.2|2175.1|2174.3|2175|2174.2|0
1629236400000|2021-08-17 21:40:00|2175.1|2174.3|2175.1|2174.3|2175.1|2174.3|2175|2174.2|0
1629236700000|2021-08-17 21:45:00|2175|2174.2|2175|2174.2|2175.1|2174.3|2175|2174.2|0
1629237000000|2021-08-17 21:50:00|2174.9|2174.1|2174.8|2174|2175|2174.2|2174.7|2173.9|0
1629237300000|2021-08-17 21:55:00|2174.7|2173.9|2174.8|2174|2174.9|2174.1|2174.7|2173.9|0
1629237600000|2021-08-17 22:00:00|2174.7|2173.9|2175.5|2175.2|2175.6|2175.3|2173.6|2173.3|234
1629237900000|2021-08-17 22:05:00|2175.6|2175.3|2175.7|2175.4|2175.9|2175.6|2175.4|2175.1|49
1629238200000|2021-08-17 22:10:00|2175.8|2175.5|2175.7|2175.4|2176|2175.7|2175.1|2174.8|66
1629238500000|2021-08-17 22:15:00|2175.6|2175.3|2175.1|2174.8|2175.6|2175.3|2174.8|2174.5|51
1629238800000|2021-08-17 22:20:00|2175.3|2175|2174.9|2174.6|2175.5|2175.2|2174.9|2174.6|38
1629239100000|2021-08-17 22:25:00|2174.8|2174.5|2174.9|2174.6|2175.3|2175|2174.8|2174.5|57
1629239400000|2021-08-17 22:30:00|2174.8|2174.5|2174.7|2174.4|2175.3|2175|2174.4|2174.1|109
1629239700000|2021-08-17 22:35:00|2174.6|2174.3|2175.1|2174.8|2175.1|2174.8|2174.2|2173.9|29
1629240000000|2021-08-17 22:40:00|2175|2174.7|2173.2|2172.9|2175.1|2174.8|2173.1|2172.8|72
1629240300000|2021-08-17 22:45:00|2172.9|2172.6|2172|2171.7|2173|2172.7|2171.2|2170.9|241
1629240600000|2021-08-17 22:50:00|2172.1|2171.8|2172.8|2172.5|2172.8|2172.5|2171.8|2171.5|133
1629240900000|2021-08-17 22:55:00|2172.7|2172.4|2173.5|2173.2|2173.7|2173.4|2172.7|2172.4|42
1629241200000|2021-08-17 23:00:00|2173.7|2173.4|2173.8|2173.5|2174|2173.7|2173.4|2173.1|71
1629241500000|2021-08-17 23:05:00|2173.7|2173.4|2173.9|2173.6|2173.9|2173.6|2173.3|2173|16
1629241800000|2021-08-17 23:10:00|2174|2173.7|2174.2|2173.9|2174.4|2174.1|2173.9|2173.6|38
1629242100000|2021-08-17 23:15:00|2174.3|2174|2173.5|2173.2|2174.3|2174|2173.1|2172.8|33
1629242400000|2021-08-17 23:20:00|2173.6|2173.3|2174.1|2173.8|2174.2|2173.9|2173.5|2173.2|30
1629242700000|2021-08-17 23:25:00|2174|2173.7|2174.6|2174.3|2174.9|2174.6|2173.8|2173.5|59
1629243000000|2021-08-17 23:30:00|2174.5|2174.2|2173.5|2173.2|2174.5|2174.2|2173.1|2172.8|27
1629243300000|2021-08-17 23:35:00|2173.3|2173|2173|2172.7|2173.7|2173.4|2172.8|2172.5|11
1629243600000|2021-08-17 23:40:00|2173.1|2172.8|2173.4|2173.1|2173.8|2173.5|2173|2172.7|36
1629243900000|2021-08-17 23:45:00|2173.5|2173.2|2172.3|2172|2173.6|2173.3|2172.3|2172|80
1629244200000|2021-08-17 23:50:00|2172.4|2172.1|2172.5|2172.2|2172.9|2172.6|2171.7|2171.4|54
1629244500000|2021-08-17 23:55:00|2172.6|2172.3|2170.8|2170.5|2172.6|2172.3|2170.5|2170.2|101
1629244800000|2021-08-18 00:00:00|2170.7|2170.4|2171.2|2170.9|2172.8|2172.5|2170.2|2169.9|110
1629245100000|2021-08-18 00:05:00|2171.3|2171|2172.8|2172.5|2172.9|2172.6|2171|2170.7|56
1629245400000|2021-08-18 00:10:00|2172.7|2172.4|2173|2172.7|2173.6|2173.3|2172.6|2172.3|60
1629245700000|2021-08-18 00:15:00|2173.1|2172.8|2172.5|2172.2|2173.9|2173.6|2172.2|2171.9|90
1629246000000|2021-08-18 00:20:00|2172.6|2172.3|2172.1|2171.8|2172.8|2172.5|2171.9|2171.6|31
1629246300000|2021-08-18 00:25:00|2172|2171.7|2173.1|2172.8|2173.7|2173.4|2172|2171.7|19
1629246600000|2021-08-18 00:30:00|2173.2|2172.9|2174.5|2174.2|2174.9|2174.6|2173.2|2172.9|50
1629246900000|2021-08-18 00:35:00|2174.6|2174.3|2174.3|2174|2174.9|2174.6|2174.2|2173.9|14
1629247200000|2021-08-18 00:40:00|2174.4|2174.1|2174.8|2174.5|2175.3|2175|2174.3|2174|35
1629247500000|2021-08-18 00:45:00|2174.9|2174.6|2176|2175.7|2176|2175.7|2174.9|2174.6|109
1629247800000|2021-08-18 00:50:00|2176.4|2176.1|2176.1|2175.8|2177.3|2177|2176.1|2175.8|157
1629248100000|2021-08-18 00:55:00|2175.9|2175.6|2176.1|2175.8|2176.4|2176.1|2175.7|2175.4|52
1629248400000|2021-08-18 01:00:00|2176|2175.7|2177.7|2177.4|2177.7|2177.4|2175.3|2175|143
1629248700000|2021-08-18 01:05:00|2177.8|2177.5|2177.8|2177.5|2178.1|2177.8|2177.3|2177|130
1629249000000|2021-08-18 01:10:00|2177.9|2177.6|2179.2|2178.9|2179.6|2179.3|2177.9|2177.6|228
1629249300000|2021-08-18 01:15:00|2179.3|2179|2179.9|2179.6|2180.4|2180.1|2179.3|2179|110
1629249600000|2021-08-18 01:20:00|2179.8|2179.5|2179.7|2179.4|2180.1|2179.8|2179.6|2179.3|65
1629249900000|2021-08-18 01:25:00|2179.8|2179.5|2180.7|2180.4|2181|2180.7|2179.6|2179.3|130
1629250200000|2021-08-18 01:30:00|2180.6|2180.3|2180.6|2180.3|2181.2|2180.9|2180|2179.7|73
1629250500000|2021-08-18 01:35:00|2180.7|2180.4|2179.6|2179.3|2180.9|2180.6|2179.5|2179.2|48
1629250800000|2021-08-18 01:40:00|2179.7|2179.4|2178.8|2178.5|2179.7|2179.4|2178|2177.7|99
1629251100000|2021-08-18 01:45:00|2178.7|2178.4|2179.7|2179.4|2179.9|2179.6|2178.7|2178.4|39
1629251400000|2021-08-18 01:50:00|2179.6|2179.3|2179.3|2179|2180.3|2180|2179.3|2179|27
1629251700000|2021-08-18 01:55:00|2179.2|2178.9|2179.2|2178.9|2179.5|2179.2|2179.1|2178.8|20
1629252000000|2021-08-18 02:00:00|2179.3|2179|2179.3|2179|2179.3|2179|2177.2|2176.9|102
1629252300000|2021-08-18 02:05:00|2179.2|2178.9|2179.7|2179.4|2180|2179.7|2179|2178.7|29
1629252600000|2021-08-18 02:10:00|2179.8|2179.5|2180.7|2180.4|2180.8|2180.5|2179.7|2179.4|28
1629252900000|2021-08-18 02:15:00|2180.8|2180.5|2181.5|2181.2|2181.6|2181.3|2180.7|2180.4|85
1629253200000|2021-08-18 02:20:00|2181.6|2181.3|2181.7|2181.4|2182.5|2182.2|2181.6|2181.3|139
1629253500000|2021-08-18 02:25:00|2181.6|2181.3|2181.8|2181.5|2182.8|2182.5|2181.6|2181.3|113
1629253800000|2021-08-18 02:30:00|2181.7|2181.4|2182.2|2181.9|2182.6|2182.3|2181.7|2181.4|55
1629254100000|2021-08-18 02:35:00|2182.3|2182|2183.5|2183.2|2183.5|2183.2|2182.2|2181.9|59
1629254400000|2021-08-18 02:40:00|2183.4|2183.1|2183.2|2182.9|2183.7|2183.4|2182.4|2182.1|49
1629254700000|2021-08-18 02:45:00|2183.4|2183.1|2182.6|2182.3|2183.4|2183.1|2182.4|2182.1|46
1629255000000|2021-08-18 02:50:00|2182.5|2182.2|2182.7|2182.4|2183.5|2183.2|2182.5|2182.2|67
1629255300000|2021-08-18 02:55:00|2182.8|2182.5|2183|2182.7|2183.1|2182.8|2182.4|2182.1|21
1629255600000|2021-08-18 03:00:00|2182.9|2182.6|2183.9|2183.6|2184.1|2183.8|2182.8|2182.5|82
1629255900000|2021-08-18 03:05:00|2183.8|2183.5|2182.8|2182.5|2183.8|2183.5|2182.5|2182.2|47
1629256200000|2021-08-18 03:10:00|2182.9|2182.6|2183.9|2183.6|2184.1|2183.8|2182.7|2182.4|44
1629256500000|2021-08-18 03:15:00|2183.8|2183.5|2185.2|2184.9|2185.4|2185.1|2183.5|2183.2|212
1629256800000|2021-08-18 03:20:00|2185.1|2184.8|2185.4|2185.1|2185.7|2185.4|2184.4|2184.1|140
1629257100000|2021-08-18 03:25:00|2185.3|2185|2184.7|2184.4|2185.3|2185|2184.4|2184.1|31
1629257400000|2021-08-18 03:30:00|2184.9|2184.6|2183.7|2183.4|2185.1|2184.8|2183.7|2183.4|34
1629257700000|2021-08-18 03:35:00|2183.6|2183.3|2184|2183.7|2184.5|2184.2|2183.3|2183|59
1629258000000|2021-08-18 03:40:00|2183.9|2183.6|2183|2182.7|2183.9|2183.6|2182.6|2182.3|80
1629258300000|2021-08-18 03:45:00|2182.9|2182.6|2184.5|2184.2|2184.6|2184.3|2182.9|2182.6|41
1629258600000|2021-08-18 03:50:00|2184.4|2184.1|2184.7|2184.4|2185|2184.7|2184.4|2184.1|50
1629258900000|2021-08-18 03:55:00|2184.8|2184.5|2184.4|2184.1|2185.4|2185.1|2184.2|2183.9|41
1629259200000|2021-08-18 04:00:00|2184.5|2184.2|2184.8|2184.5|2185.1|2184.8|2184.5|2184.2|48
1629259500000|2021-08-18 04:05:00|2184.9|2184.6|2185|2184.7|2185.1|2184.8|2184.7|2184.4|27
1629259800000|2021-08-18 04:10:00|2185.1|2184.8|2185.7|2185.4|2185.8|2185.5|2184.9|2184.6|41
1629260100000|2021-08-18 04:15:00|2185.8|2185.5|2185.4|2185.1|2186.5|2186.2|2185.2|2184.9|119
1629260400000|2021-08-18 04:20:00|2185.5|2185.2|2186.6|2186.3|2186.6|2186.3|2185.5|2185.2|33
1629260700000|2021-08-18 04:25:00|2186.7|2186.4|2186.4|2186.1|2186.7|2186.4|2186.3|2186|35
1629261000000|2021-08-18 04:30:00|2186.5|2186.2|2186.4|2186.1|2186.7|2186.4|2186.3|2186|32
1629261300000|2021-08-18 04:35:00|2186.3|2186|2186.4|2186.1|2186.5|2186.2|2186.2|2185.9|39
1629261600000|2021-08-18 04:40:00|2186.3|2186|2186|2185.7|2186.4|2186.1|2185.7|2185.4|27
1629261900000|2021-08-18 04:45:00|2185.9|2185.6|2186|2185.7|2186.1|2185.8|2185.8|2185.5|14
1629262200000|2021-08-18 04:50:00|2185.9|2185.6|2185.7|2185.4|2186.3|2186|2185.6|2185.3|77
1629262500000|2021-08-18 04:55:00|2185.8|2185.5|2185.9|2185.6|2186|2185.7|2185.5|2185.2|22
1629262800000|2021-08-18 05:00:00|2186|2185.7|2186.8|2186.5|2187.3|2187|2185.9|2185.6|145
1629263100000|2021-08-18 05:05:00|2186.9|2186.6|2186.9|2186.6|2187|2186.7|2186.4|2186.1|51
1629263400000|2021-08-18 05:10:00|2187|2186.7|2187.4|2187.1|2187.5|2187.2|2186.8|2186.5|60
1629263700000|2021-08-18 05:15:00|2187.3|2187|2186.9|2186.6|2187.3|2187|2186.7|2186.4|39
1629264000000|2021-08-18 05:20:00|2186.8|2186.5|2186.7|2186.4|2187.1|2186.8|2186.5|2186.2|75
1629264300000|2021-08-18 05:25:00|2186.8|2186.5|2186.3|2186|2187|2186.7|2186.3|2186|24
1629264600000|2021-08-18 05:30:00|2186.4|2186.1|2186.4|2186.1|2186.8|2186.5|2186.1|2185.8|52
1629264900000|2021-08-18 05:35:00|2186.5|2186.2|2186.6|2186.3|2186.6|2186.3|2186.2|2185.9|25
1629265200000|2021-08-18 05:40:00|2186.5|2186.2|2185.8|2185.5|2186.7|2186.4|2185.8|2185.5|26
1629265500000|2021-08-18 05:45:00|2185.9|2185.6|2185.7|2185.4|2186.1|2185.8|2185.7|2185.4|22
1629265800000|2021-08-18 05:50:00|2185.6|2185.3|2185.2|2184.9|2185.7|2185.4|2185|2184.7|46
1629266100000|2021-08-18 05:55:00|2185.3|2185|2185.4|2185.1|2185.6|2185.3|2185.2|2184.9|38
1629266400000|2021-08-18 06:00:00|2185.6|2185.3|2183.4|2183.1|2186.2|2185.9|2183.4|2183.1|146
1629266700000|2021-08-18 06:05:00|2183.3|2183|2184.8|2184.5|2185.5|2185.2|2183.1|2182.8|76
1629267000000|2021-08-18 06:10:00|2184.7|2184.4|2185.6|2185.3|2185.7|2185.4|2184.1|2183.8|41
1629267300000|2021-08-18 06:15:00|2185.5|2185.2|2183.9|2183.6|2185.6|2185.3|2183.9|2183.6|53
1629267600000|2021-08-18 06:20:00|2184|2183.7|2183.8|2183.5|2184.1|2183.8|2183.5|2183.2|46
1629267900000|2021-08-18 06:25:00|2183.7|2183.4|2183.6|2183.3|2184.6|2184.3|2183.6|2183.3|29
1629268200000|2021-08-18 06:30:00|2183.4|2183.1|2182.8|2182.5|2184|2183.7|2182.7|2182.4|83
1629268500000|2021-08-18 06:35:00|2182.9|2182.6|2183.4|2183.1|2183.7|2183.4|2182.8|2182.5|44
1629268800000|2021-08-18 06:40:00|2183.5|2183.2|2183.5|2183.2|2183.7|2183.4|2183.1|2182.8|17
1629269100000|2021-08-18 06:45:00|2183.6|2183.3|2184.4|2184.1|2185|2184.7|2183.5|2183.2|60
1629269400000|2021-08-18 06:50:00|2184.3|2184|2185.5|2185.2|2185.5|2185.2|2184|2183.7|51
1629269700000|2021-08-18 06:55:00|2185.4|2185.1|2184.6|2184.3|2185.5|2185.2|2184|2183.7|85
1629270000000|2021-08-18 07:00:00|2184.7|2184.4|2184.7|2184.4|2185|2184.7|2182.9|2182.6|261
1629270300000|2021-08-18 07:05:00|2184.8|2184.5|2184|2183.7|2185.1|2184.8|2183.8|2183.5|132
1629270600000|2021-08-18 07:10:00|2184.1|2183.8|2183.7|2183.4|2184.5|2184.2|2183|2182.7|136
1629270900000|2021-08-18 07:15:00|2183.8|2183.5|2182.1|2181.8|2184|2183.7|2181.7|2181.4|132
1629271200000|2021-08-18 07:20:00|2182|2181.7|2182.9|2182.6|2183|2182.7|2181.6|2181.3|62
1629271500000|2021-08-18 07:25:00|2182.8|2182.5|2181.8|2181.5|2183|2182.7|2181.5|2181.2|86
1629271800000|2021-08-18 07:30:00|2181.9|2181.6|2179.1|2178.8|2181.9|2181.6|2178.6|2178.3|207
1629272100000|2021-08-18 07:35:00|2179|2178.7|2178.6|2178.3|2179.3|2179|2177.6|2177.3|466
1629272400000|2021-08-18 07:40:00|2178.5|2178.2|2176.7|2176.4|2178.5|2178.2|2176.5|2176.2|145
1629272700000|2021-08-18 07:45:00|2176.6|2176.3|2175.5|2175.2|2176.6|2176.3|2174.3|2174|403
1629273000000|2021-08-18 07:50:00|2175.4|2175.1|2175.4|2175.1|2176.2|2175.9|2174.6|2174.3|212
1629273300000|2021-08-18 07:55:00|2175.5|2175.2|2174.7|2174.4|2175.6|2175.3|2174|2173.7|185
1629273600000|2021-08-18 08:00:00|2174.9|2174.6|2176.9|2176.6|2177.5|2177.2|2173.8|2173.5|221
1629273900000|2021-08-18 08:05:00|2177.1|2176.8|2178.5|2178.2|2179.1|2178.8|2177|2176.7|127
1629274200000|2021-08-18 08:10:00|2178.4|2178.1|2176.8|2176.5|2178.5|2178.2|2176.5|2176.2|63
1629274500000|2021-08-18 08:15:00|2176.6|2176.3|2175.9|2175.6|2176.8|2176.5|2174.9|2174.6|60
1629274800000|2021-08-18 08:20:00|2175.8|2175.5|2175.6|2175.3|2177.6|2177.3|2175.6|2175.3|88
1629275100000|2021-08-18 08:25:00|2175.7|2175.4|2173.4|2173.1|2175.7|2175.4|2173.3|2173|245
1629275400000|2021-08-18 08:30:00|2173.3|2173|2174.6|2174.3|2174.8|2174.5|2172.6|2172.3|110
1629275700000|2021-08-18 08:35:00|2174.5|2174.2|2175|2174.7|2176|2175.7|2173.8|2173.5|76
1629276000000|2021-08-18 08:40:00|2175.1|2174.8|2173.9|2173.6|2175.1|2174.8|2173.5|2173.2|40
1629276300000|2021-08-18 08:45:00|2173.8|2173.5|2174.9|2174.6|2175.2|2174.9|2171.8|2171.5|309
1629276600000|2021-08-18 08:50:00|2175|2174.7|2172.2|2171.9|2175|2174.7|2172|2171.7|122
1629276900000|2021-08-18 08:55:00|2172.1|2171.8|2174.2|2173.9|2174.5|2174.2|2171.4|2171.1|128
1629277200000|2021-08-18 09:00:00|2174.1|2173.8|2173.6|2173.3|2174.4|2174.1|2173.1|2172.8|77
1629277500000|2021-08-18 09:05:00|2173.5|2173.2|2173.7|2173.4|2174.4|2174.1|2172.3|2172|49
1629277800000|2021-08-18 09:10:00|2173.8|2173.5|2175.2|2174.9|2175.4|2175.1|2172.8|2172.5|61
1629278100000|2021-08-18 09:15:00|2175.3|2175|2174.8|2174.5|2175.3|2175|2174.2|2173.9|36
1629278400000|2021-08-18 09:20:00|2174.9|2174.6|2174.2|2173.9|2175.2|2174.9|2174.2|2173.9|169
1629278700000|2021-08-18 09:25:00|2174.3|2174|2174.6|2174.3|2174.7|2174.4|2173.2|2172.9|77
1629279000000|2021-08-18 09:30:00|2174.5|2174.2|2174.1|2173.8|2174.9|2174.6|2173.2|2172.9|82
1629279300000|2021-08-18 09:35:00|2173.9|2173.6|2173.9|2173.6|2174.3|2174|2173.4|2173.1|71
1629279600000|2021-08-18 09:40:00|2173.8|2173.5|2173.6|2173.3|2174|2173.7|2172.7|2172.4|39
1629279900000|2021-08-18 09:45:00|2173.8|2173.5|2173.5|2173.2|2173.9|2173.6|2173.1|2172.8|44
1629280200000|2021-08-18 09:50:00|2173.4|2173.1|2173.5|2173.2|2173.7|2173.4|2172.6|2172.3|110
1629280500000|2021-08-18 09:55:00|2173.7|2173.4|2173.4|2173.1|2173.8|2173.5|2173|2172.7|108
1629280800000|2021-08-18 10:00:00|2173.5|2173.2|2172.5|2172.2|2173.8|2173.5|2171.7|2171.4|78
1629281100000|2021-08-18 10:05:00|2172.4|2172.1|2171.8|2171.5|2172.6|2172.3|2171.7|2171.4|167
1629281400000|2021-08-18 10:10:00|2171.9|2171.6|2173.5|2173.2|2173.5|2173.2|2171.6|2171.3|91
1629281700000|2021-08-18 10:15:00|2173.6|2173.3|2171.2|2170.9|2173.7|2173.4|2171.1|2170.8|194
1629282000000|2021-08-18 10:20:00|2171.3|2171|2170.7|2170.4|2171.6|2171.3|2169.9|2169.6|216
1629282300000|2021-08-18 10:25:00|2170.8|2170.5|2171.5|2171.2|2171.8|2171.5|2170.6|2170.3|65
1629282600000|2021-08-18 10:30:00|2171.6|2171.3|2172.2|2171.9|2172.4|2172.1|2171.1|2170.8|117
1629282900000|2021-08-18 10:35:00|2172.3|2172|2173.7|2173.4|2173.9|2173.6|2172.3|2172|105
1629283200000|2021-08-18 10:40:00|2173.8|2173.5|2175.1|2174.8|2175.6|2175.3|2173.7|2173.4|102
1629283500000|2021-08-18 10:45:00|2175|2174.7|2175.2|2174.9|2175.5|2175.2|2174.8|2174.5|70
1629283800000|2021-08-18 10:50:00|2175.3|2175|2177.1|2176.8|2177.4|2177.1|2175.2|2174.9|247
1629284100000|2021-08-18 10:55:00|2177|2176.7|2177.2|2176.9|2177.6|2177.3|2175.9|2175.6|121
1629284400000|2021-08-18 11:00:00|2177.3|2177|2177.2|2176.9|2178.7|2178.4|2177|2176.7|117
1629284700000|2021-08-18 11:05:00|2177.1|2176.8|2177.9|2177.6|2178|2177.7|2177.1|2176.8|101
1629285000000|2021-08-18 11:10:00|2177.8|2177.5|2175.5|2175.2|2177.8|2177.5|2175.3|2175|97
1629285300000|2021-08-18 11:15:00|2175.6|2175.3|2176.4|2176.1|2176.6|2176.3|2174.9|2174.6|319
1629285600000|2021-08-18 11:20:00|2176.5|2176.2|2176.8|2176.5|2177|2176.7|2176.1|2175.8|119
1629285900000|2021-08-18 11:25:00|2177|2176.7|2175.5|2175.2|2177|2176.7|2174.9|2174.6|77
1629286200000|2021-08-18 11:30:00|2175.4|2175.1|2175.6|2175.3|2176|2175.7|2175.3|2175|55
1629286500000|2021-08-18 11:35:00|2175.5|2175.2|2176.8|2176.5|2176.9|2176.6|2175.5|2175.2|60
1629286800000|2021-08-18 11:40:00|2176.9|2176.6|2176.4|2176.1|2176.9|2176.6|2176.2|2175.9|30
1629287100000|2021-08-18 11:45:00|2176.5|2176.2|2177.5|2177.2|2177.9|2177.6|2176.2|2175.9|120
1629287400000|2021-08-18 11:50:00|2177.6|2177.3|2176.1|2175.8|2177.7|2177.4|2176|2175.7|91
1629287700000|2021-08-18 11:55:00|2176.2|2175.9|2176.6|2176.3|2177|2176.7|2176.1|2175.8|61
1629288000000|2021-08-18 12:00:00|2176.7|2176.4|2179.2|2178.9|2179.3|2179|2176.7|2176.4|341
1629288300000|2021-08-18 12:05:00|2179|2178.7|2177.4|2177.1|2179.3|2179|2177.3|2177|200
1629288600000|2021-08-18 12:10:00|2177.5|2177.2|2176.8|2176.5|2177.6|2177.3|2176.4|2176.1|320
1629288900000|2021-08-18 12:15:00|2176.7|2176.4|2177.6|2177.3|2177.7|2177.4|2176.5|2176.2|97
1629289200000|2021-08-18 12:20:00|2177.7|2177.4|2177.3|2177|2178|2177.7|2176.8|2176.5|205
1629289500000|2021-08-18 12:25:00|2177.2|2176.9|2177.3|2177|2177.7|2177.4|2176.6|2176.3|158
1629289800000|2021-08-18 12:30:00|2177.4|2177.1|2177.7|2177.4|2178.2|2177.9|2177.3|2177|110
1629290100000|2021-08-18 12:35:00|2177.6|2177.3|2179.2|2178.9|2179.8|2179.5|2177.6|2177.3|282
1629290400000|2021-08-18 12:40:00|2179.3|2179|2177.8|2177.5|2179.5|2179.2|2177.5|2177.2|298
1629290700000|2021-08-18 12:45:00|2177.7|2177.4|2176.2|2175.9|2178.5|2178.2|2175.5|2175.2|378
1629291000000|2021-08-18 12:50:00|2176|2175.7|2175.9|2175.6|2176.5|2176.2|2175.5|2175.2|196
1629291300000|2021-08-18 12:55:00|2176|2175.7|2176.1|2175.8|2177.3|2177|2176|2175.7|188
1629291600000|2021-08-18 13:00:00|2176.3|2176|2176.6|2176.3|2177|2176.7|2175.6|2175.3|186
1629291900000|2021-08-18 13:05:00|2176.4|2176.1|2177.2|2176.9|2177.6|2177.3|2176.4|2176.1|90
1629292200000|2021-08-18 13:10:00|2177.3|2177|2174|2173.7|2177.3|2177|2174|2173.7|459
1629292500000|2021-08-18 13:15:00|2174.2|2173.9|2174.4|2174.1|2174.8|2174.5|2172.3|2172|871
1629292800000|2021-08-18 13:20:00|2174.6|2174.3|2174.6|2174.3|2175.9|2175.6|2174|2173.7|539
1629293100000|2021-08-18 13:25:00|2174.8|2174.5|2173.5|2173.2|2175.2|2174.9|2171.9|2171.6|973
1629293400000|2021-08-18 13:30:00|2173.7|2173.4|2171.8|2171.5|2174.9|2174.6|2166.6|2166.3|9447
1629293700000|2021-08-18 13:35:00|2171.9|2171.6|2173|2172.7|2177.2|2176.9|2171.8|2171.5|4003
1629294000000|2021-08-18 13:40:00|2172.8|2172.5|2172.3|2172|2174.6|2174.3|2170|2169.7|2848
1629294300000|2021-08-18 13:45:00|2172.4|2172.1|2166.6|2166.3|2172.4|2172.1|2165.2|2164.9|3661
1629294600000|2021-08-18 13:50:00|2166.7|2166.4|2170.6|2170.3|2170.6|2170.3|2162.8|2162.5|4398
1629294900000|2021-08-18 13:55:00|2170.5|2170.2|2176.8|2176.5|2177.3|2177|2169.2|2168.9|4575
1629295200000|2021-08-18 14:00:00|2177|2176.7|2172.1|2171.8|2177.1|2176.8|2171.7|2171.4|3371
1629295500000|2021-08-18 14:05:00|2171.9|2171.6|2173.7|2173.4|2177|2176.7|2171.5|2171.2|2682
1629295800000|2021-08-18 14:10:00|2174|2173.7|2176.5|2176.2|2177.1|2176.8|2173.3|2173|2061
1629296100000|2021-08-18 14:15:00|2176.3|2176|2179.7|2179.4|2180.3|2180|2175.1|2174.8|2650
1629296400000|2021-08-18 14:20:00|2179.6|2179.3|2180.2|2179.9|2181.4|2181.1|2178.8|2178.5|1935
1629296700000|2021-08-18 14:25:00|2180.1|2179.8|2179.5|2179.2|2181.5|2181.2|2178.2|2177.9|1854
1629297000000|2021-08-18 14:30:00|2179.9|2179.6|2184.7|2184.4|2184.7|2184.4|2179.9|2179.6|2651
1629297300000|2021-08-18 14:35:00|2184.8|2184.5|2185.3|2185|2186.2|2185.9|2182.6|2182.3|2524
1629297600000|2021-08-18 14:40:00|2185.4|2185.1|2184.4|2184.1|2186.9|2186.6|2184.1|2183.8|2074
1629297900000|2021-08-18 14:45:00|2184.3|2184|2186.3|2186|2187.7|2187.4|2183.4|2183.1|1743
1629298200000|2021-08-18 14:50:00|2186.1|2185.8|2187.7|2187.4|2190.3|2190|2186.1|2185.8|2490
1629298500000|2021-08-18 14:55:00|2187.8|2187.5|2188.6|2188.3|2190.2|2189.9|2187.2|2186.9|2060
1629298800000|2021-08-18 15:00:00|2188.7|2188.4|2189.4|2189.1|2190.8|2190.5|2186.8|2186.5|2374
1629299100000|2021-08-18 15:05:00|2189.5|2189.2|2187.5|2187.2|2190.1|2189.8|2187.5|2187.2|2049
1629299400000|2021-08-18 15:10:00|2187.8|2187.5|2184.6|2184.3|2189.8|2189.5|2184|2183.7|3255
1629299700000|2021-08-18 15:15:00|2184.5|2184.2|2184.3|2184|2185.1|2184.8|2182|2181.7|2949
1629300000000|2021-08-18 15:20:00|2184.2|2183.9|2187.7|2187.4|2187.8|2187.5|2183.4|2183.1|2073
1629300300000|2021-08-18 15:25:00|2187.8|2187.5|2186.1|2185.8|2188|2187.7|2185|2184.7|1454
1629300600000|2021-08-18 15:30:00|2185.9|2185.6|2184.3|2184|2186.7|2186.4|2183.5|2183.2|1342
1629300900000|2021-08-18 15:35:00|2184.2|2183.9|2186.1|2185.8|2187.6|2187.3|2184|2183.7|1447
1629301200000|2021-08-18 15:40:00|2186|2185.7|2185.5|2185.2|2186.9|2186.6|2185.1|2184.8|984
1629301500000|2021-08-18 15:45:00|2185.6|2185.3|2182.3|2182|2186.6|2186.3|2182.2|2181.9|1252
1629301800000|2021-08-18 15:50:00|2182.4|2182.1|2184|2183.7|2185.5|2185.2|2181.1|2180.8|1710
1629302100000|2021-08-18 15:55:00|2184.1|2183.8|2184.8|2184.5|2186.8|2186.5|2183.1|2182.8|1169
1629302400000|2021-08-18 16:00:00|2184.9|2184.6|2188.5|2188.2|2189.1|2188.8|2184.1|2183.8|1615
1629302700000|2021-08-18 16:05:00|2188.4|2188.1|2187.5|2187.2|2188.6|2188.3|2187.1|2186.8|810
1629303000000|2021-08-18 16:10:00|2187.2|2186.9|2184.9|2184.6|2187.5|2187.2|2184.3|2184|1076
1629303300000|2021-08-18 16:15:00|2184.8|2184.5|2183.1|2182.8|2185|2184.7|2181.9|2181.6|1048
1629303600000|2021-08-18 16:20:00|2183|2182.7|2181.2|2180.9|2183.3|2183|2180.4|2180.1|1174
1629303900000|2021-08-18 16:25:00|2181.3|2181|2182.3|2182|2182.8|2182.5|2180|2179.7|1334
1629304200000|2021-08-18 16:30:00|2182.2|2181.9|2182.5|2182.2|2184.2|2183.9|2181.7|2181.4|1191
1629304500000|2021-08-18 16:35:00|2182.4|2182.1|2184.1|2183.8|2185.5|2185.2|2181.8|2181.5|909
1629304800000|2021-08-18 16:40:00|2184|2183.7|2184.1|2183.8|2184.8|2184.5|2182.9|2182.6|556
1629305100000|2021-08-18 16:45:00|2184.2|2183.9|2185.5|2185.2|2185.8|2185.5|2183.5|2183.2|531
1629305400000|2021-08-18 16:50:00|2185.4|2185.1|2186.6|2186.3|2187.7|2187.4|2184.9|2184.6|1148
1629305700000|2021-08-18 16:55:00|2186.3|2186|2185.9|2185.6|2186.6|2186.3|2184.7|2184.4|1033
1629306000000|2021-08-18 17:00:00|2185.7|2185.4|2184.6|2184.3|2186.4|2186.1|2183.9|2183.6|663
1629306300000|2021-08-18 17:05:00|2184.7|2184.4|2186.8|2186.5|2187|2186.7|2184.3|2184|594
1629306600000|2021-08-18 17:10:00|2186.7|2186.4|2186.7|2186.4|2187.7|2187.4|2186.3|2186|777
1629306900000|2021-08-18 17:15:00|2186.6|2186.3|2187.8|2187.5|2189.1|2188.8|2186.5|2186.2|1207
1629307200000|2021-08-18 17:20:00|2187.7|2187.4|2187.5|2187.2|2188.7|2188.4|2187|2186.7|682
1629307500000|2021-08-18 17:25:00|2187.4|2187.1|2187.7|2187.4|2188|2187.7|2186.5|2186.2|544
1629307800000|2021-08-18 17:30:00|2187.8|2187.5|2187.6|2187.3|2188.9|2188.6|2186.9|2186.6|884
1629308100000|2021-08-18 17:35:00|2187.7|2187.4|2187.2|2186.9|2187.7|2187.4|2186.9|2186.6|422
1629308400000|2021-08-18 17:40:00|2187.3|2187|2187.5|2187.2|2187.6|2187.3|2186.9|2186.6|442
1629308700000|2021-08-18 17:45:00|2187.4|2187.1|2187.6|2187.3|2188.1|2187.8|2186.9|2186.6|572
1629309000000|2021-08-18 17:50:00|2187.5|2187.2|2187.5|2187.2|2188.2|2187.9|2187.3|2187|440
1629309300000|2021-08-18 17:55:00|2187.4|2187.1|2188|2187.7|2188.5|2188.2|2187.1|2186.8|348
1629309600000|2021-08-18 18:00:00|2188.1|2187.8|2192.2|2191.9|2192.6|2192.3|2187.8|2187.5|1797
1629309900000|2021-08-18 18:05:00|2192.3|2192|2190.5|2190.2|2192.9|2192.6|2190.1|2189.8|1858
1629310200000|2021-08-18 18:10:00|2190.6|2190.3|2180.7|2180.4|2192.4|2192.1|2178.8|2178.5|4338
1629310500000|2021-08-18 18:15:00|2180.5|2180.2|2182.2|2181.9|2183.1|2182.8|2177.2|2176.9|3351
1629310800000|2021-08-18 18:20:00|2181.7|2181.4|2186.5|2186.2|2186.7|2186.4|2179.9|2179.6|2632
1629311100000|2021-08-18 18:25:00|2186.6|2186.3|2190.6|2190.3|2190.7|2190.4|2185.9|2185.6|2298
1629311400000|2021-08-18 18:30:00|2190.9|2190.6|2192.1|2191.8|2192.9|2192.6|2189.8|2189.5|1790
1629311700000|2021-08-18 18:35:00|2192.2|2191.9|2191.2|2190.9|2193.6|2193.3|2191|2190.7|1701
1629312000000|2021-08-18 18:40:00|2191.1|2190.8|2190.8|2190.5|2191.8|2191.5|2189.8|2189.5|1730
1629312300000|2021-08-18 18:45:00|2190.9|2190.6|2188.7|2188.4|2191.2|2190.9|2187.7|2187.4|2090
1629312600000|2021-08-18 18:50:00|2188.6|2188.3|2187|2186.7|2189.3|2189|2186.1|2185.8|1234
1629312900000|2021-08-18 18:55:00|2186.7|2186.4|2187.3|2187|2188.2|2187.9|2186.5|2186.2|1320
1629313200000|2021-08-18 19:00:00|2187.1|2186.8|2182.8|2182.5|2187.1|2186.8|2182.1|2181.8|2220
1629313500000|2021-08-18 19:05:00|2183|2182.7|2181.7|2181.4|2184.4|2184.1|2181.7|2181.4|1289
1629313800000|2021-08-18 19:10:00|2181.6|2181.3|2181.5|2181.2|2184.8|2184.5|2180.7|2180.4|1747
1629314100000|2021-08-18 19:15:00|2181.7|2181.4|2182.3|2182|2183.1|2182.8|2180.4|2180.1|1428
1629314400000|2021-08-18 19:20:00|2182.5|2182.2|2178.6|2178.3|2182.9|2182.6|2178.4|2178.1|1896
1629314700000|2021-08-18 19:25:00|2178.4|2178.1|2173.3|2173|2179.6|2179.3|2171.9|2171.6|3183
1629315000000|2021-08-18 19:30:00|2173.2|2172.9|2169.5|2169.2|2173.4|2173.1|2167.9|2167.6|4584
1629315300000|2021-08-18 19:35:00|2169.6|2169.3|2169.5|2169.2|2170.8|2170.5|2166.9|2166.6|3047
1629315600000|2021-08-18 19:40:00|2169.6|2169.3|2170.8|2170.5|2172.3|2172|2169.3|2169|2096
1629315900000|2021-08-18 19:45:00|2170.7|2170.4|2164.5|2164.2|2171.7|2171.4|2164.2|2163.9|3819
1629316200000|2021-08-18 19:50:00|2163.8|2163.5|2161.7|2161.4|2165|2164.7|2160.9|2160.6|5052
1629316500000|2021-08-18 19:55:00|2161.5|2161.2|2158|2157.7|2161.5|2161.2|2156.3|2156|9508
1629316800000|2021-08-18 20:00:00|2157.8|2157.5|2155|2154.7|2159.2|2158.9|2154.3|2154|3790
1629317100000|2021-08-18 20:05:00|2154.8|2154.5|2156.6|2156.3|2158|2157.7|2154.8|2154.5|1813
1629317400000|2021-08-18 20:10:00|2155.9|2155.6|2155.6|2155.3|2156.4|2156.1|2153.5|2153.2|1748
1629317700000|2021-08-18 20:15:00|2155.5|2155.2|2154.2|2153.9|2156|2155.7|2153.9|2153.6|379
1629318000000|2021-08-18 20:20:00|2154.3|2154|2153.1|2152.8|2155|2154.7|2152.5|2152.2|574
1629318300000|2021-08-18 20:25:00|2153.2|2152.9|2153.5|2153.2|2154.3|2154|2153|2152.7|182
1629318600000|2021-08-18 20:30:00|2153.6|2153.3|2151.3|2151|2153.7|2153.4|2151.3|2151|369
1629318900000|2021-08-18 20:35:00|2151.5|2151.2|2150.2|2149.9|2151.9|2151.6|2146.8|2146.5|1071
1629319200000|2021-08-18 20:40:00|2150.1|2149.8|2151.4|2151.1|2152|2151.7|2150.1|2149.8|401
1629319500000|2021-08-18 20:45:00|2150.8|2150.5|2147.7|2147.4|2151|2150.7|2147.7|2147.4|413
1629319800000|2021-08-18 20:50:00|2147.5|2147.2|2150.7|2150.4|2150.7|2150.4|2147.5|2147.2|181
1629320100000|2021-08-18 20:55:00|2150.8|2150.5|2152.5|2151.7|2152.9|2152.6|2150.1|2149.8|390
1629320400000|2021-08-18 21:00:00|2152.6|2151.8|2152.9|2152.1|2152.9|2152.1|2152.5|2151.7|0
1629320700000|2021-08-18 21:05:00|2152.8|2152|2153.6|2152.8|2153.8|2153|2152.8|2152|0
1629321000000|2021-08-18 21:10:00|2153.5|2152.7|2153.8|2153|2153.8|2153|2153.5|2152.7|0
1629321300000|2021-08-18 21:15:00|2153.3|2152.5|2153.3|2152.5|2153.4|2152.6|2153.3|2152.5|0
1629321600000|2021-08-18 21:20:00|2153.1|2152.3|2153.2|2152.4|2153.3|2152.5|2152.9|2152.1|0
1629321900000|2021-08-18 21:25:00|2153.1|2152.3|2152.9|2152.1|2153.1|2152.3|2152.8|2152|0
1629322200000|2021-08-18 21:30:00|2153|2152.2|2152.7|2151.9|2153|2152.2|2152.6|2151.8|0
1629322500000|2021-08-18 21:35:00|2152.6|2151.8|2152.6|2151.8|2152.6|2151.8|2152.5|2151.7|0
1629322800000|2021-08-18 21:40:00|2152.7|2151.9|2152.7|2151.9|2152.7|2151.9|2152.7|2151.9|0
1629323100000|2021-08-18 21:45:00|2152.6|2151.8|2152.7|2151.9|2152.7|2151.9|2152.6|2151.8|0
1629323400000|2021-08-18 21:50:00|2152.8|2152|2152.8|2152|2152.8|2152|2152.8|2152|0
1629323700000|2021-08-18 21:55:00|2152.7|2151.9|2152.8|2152|2152.9|2152.1|2152.7|2151.9|0
1629324000000|2021-08-18 22:00:00|2152.9|2152.1|2155.1|2154.8|2156|2155.7|2152.4|2151.9|310
1629324300000|2021-08-18 22:05:00|2155.2|2154.9|2155.3|2155|2156|2155.7|2154.8|2154.5|158
1629324600000|2021-08-18 22:10:00|2155.4|2155.1|2155.3|2155|2155.8|2155.5|2154.7|2154.4|78
1629324900000|2021-08-18 22:15:00|2155.4|2155.1|2156.1|2155.8|2156.3|2156|2155.1|2154.8|77
1629325200000|2021-08-18 22:20:00|2156.2|2155.9|2156.9|2156.6|2157|2156.7|2156|2155.7|97
1629325500000|2021-08-18 22:25:00|2156.7|2156.4|2156.7|2156.4|2156.9|2156.6|2156.5|2156.2|38
1629325800000|2021-08-18 22:30:00|2156.6|2156.3|2157.3|2157|2157.3|2157|2156.5|2156.2|69
1629326100000|2021-08-18 22:35:00|2157.2|2156.9|2156.8|2156.5|2157.3|2157|2156.6|2156.3|57
1629326400000|2021-08-18 22:40:00|2156.9|2156.6|2156.7|2156.4|2157.2|2156.9|2156.6|2156.3|21
1629326700000|2021-08-18 22:45:00|2156.6|2156.3|2156|2155.7|2156.7|2156.4|2155.8|2155.5|60
1629327000000|2021-08-18 22:50:00|2155.9|2155.6|2155.4|2155.1|2156.3|2156|2155.4|2155.1|97
1629327300000|2021-08-18 22:55:00|2155.3|2155|2156.4|2156.1|2156.4|2156.1|2155.1|2154.8|43
1629327600000|2021-08-18 23:00:00|2156.3|2156|2155.3|2155|2156.4|2156.1|2154.9|2154.6|72
1629327900000|2021-08-18 23:05:00|2155.4|2155.1|2156.4|2156.1|2156.5|2156.2|2155.2|2154.9|49
1629328200000|2021-08-18 23:10:00|2156.5|2156.2|2157.2|2156.9|2157.4|2157.1|2156.3|2156|88
1629328500000|2021-08-18 23:15:00|2157|2156.7|2156.8|2156.5|2157.3|2157|2156.7|2156.4|25
1629328800000|2021-08-18 23:20:00|2156.6|2156.3|2156|2155.7|2156.8|2156.5|2156|2155.7|52
1629329100000|2021-08-18 23:25:00|2156.1|2155.8|2155.8|2155.5|2156.3|2156|2155.4|2155.1|118
1629329400000|2021-08-18 23:30:00|2155.9|2155.6|2156|2155.7|2156|2155.7|2155|2154.7|102
1629329700000|2021-08-18 23:35:00|2156.1|2155.8|2155.7|2155.4|2156.3|2156|2155.6|2155.3|34
1629330000000|2021-08-18 23:40:00|2155.8|2155.5|2156.4|2156.1|2156.5|2156.2|2155.7|2155.4|30
1629330300000|2021-08-18 23:45:00|2156.5|2156.2|2156.9|2156.6|2157.2|2156.9|2156.4|2156.1|82
1629330600000|2021-08-18 23:50:00|2156.8|2156.5|2156.4|2156.1|2157.1|2156.8|2156.2|2155.9|50
1629330900000|2021-08-18 23:55:00|2156.5|2156.2|2156.2|2155.9|2156.7|2156.4|2156.1|2155.8|71
1629331200000|2021-08-19 00:00:00|2156.1|2155.8|2158.9|2158.6|2158.9|2158.6|2155.8|2155.5|209
1629331500000|2021-08-19 00:05:00|2159|2158.7|2159.9|2159.6|2160.4|2160.1|2158.1|2157.8|255
1629331800000|2021-08-19 00:10:00|2160|2159.7|2160.3|2160|2161.7|2161.4|2159.4|2159.1|292
1629332100000|2021-08-19 00:15:00|2160.4|2160.1|2158.5|2158.2|2160.5|2160.2|2158.2|2157.9|177
1629332400000|2021-08-19 00:20:00|2158.4|2158.1|2158.1|2157.8|2158.6|2158.3|2157.2|2156.9|167
1629332700000|2021-08-19 00:25:00|2158|2157.7|2157.8|2157.5|2158.7|2158.4|2157.8|2157.5|66
1629333000000|2021-08-19 00:30:00|2157.7|2157.4|2158.1|2157.8|2158.1|2157.8|2156.9|2156.6|55
1629333300000|2021-08-19 00:35:00|2158.2|2157.9|2158.4|2158.1|2158.8|2158.5|2157.8|2157.5|93
1629333600000|2021-08-19 00:40:00|2158.5|2158.2|2158.7|2158.4|2159.1|2158.8|2158.4|2158.1|63
1629333900000|2021-08-19 00:45:00|2158.5|2158.2|2159.1|2158.8|2159.1|2158.8|2158.5|2158.2|26
1629334200000|2021-08-19 00:50:00|2159.2|2158.9|2159.7|2159.4|2160.1|2159.8|2159.1|2158.8|49
1629334500000|2021-08-19 00:55:00|2159.8|2159.5|2159.2|2158.9|2160|2159.7|2158.7|2158.4|32
1629334800000|2021-08-19 01:00:00|2159.1|2158.8|2159.7|2159.4|2159.9|2159.6|2157.5|2157.2|76
1629335100000|2021-08-19 01:05:00|2159.6|2159.3|2159.6|2159.3|2161|2160.7|2159.5|2159.2|76
1629335400000|2021-08-19 01:10:00|2159.7|2159.4|2159.9|2159.6|2160.4|2160.1|2159.5|2159.2|20
1629335700000|2021-08-19 01:15:00|2160|2159.7|2159.7|2159.4|2160.5|2160.2|2159.7|2159.4|19
1629336000000|2021-08-19 01:20:00|2159.6|2159.3|2159.4|2159.1|2160.1|2159.8|2159.4|2159.1|25
1629336300000|2021-08-19 01:25:00|2159.5|2159.2|2159.9|2159.6|2160|2159.7|2158.8|2158.5|15
1629336600000|2021-08-19 01:30:00|2159.8|2159.5|2160.7|2160.4|2161.2|2160.9|2159.8|2159.5|59
1629336900000|2021-08-19 01:35:00|2160.6|2160.3|2160.3|2160|2161|2160.7|2160|2159.7|20
1629337200000|2021-08-19 01:40:00|2160.4|2160.1|2160.6|2160.3|2160.7|2160.4|2159.8|2159.5|31
1629337500000|2021-08-19 01:45:00|2160.4|2160.1|2159.5|2159.2|2160.4|2160.1|2159.2|2158.9|115
1629337800000|2021-08-19 01:50:00|2159.4|2159.1|2158.7|2158.4|2159.4|2159.1|2158.6|2158.3|23
1629338100000|2021-08-19 01:55:00|2158.6|2158.3|2156.1|2155.8|2158.6|2158.3|2156|2155.7|125
1629338400000|2021-08-19 02:00:00|2156|2155.7|2155.8|2155.5|2156|2155.7|2154|2153.7|177
1629338700000|2021-08-19 02:05:00|2155.7|2155.4|2156.3|2156|2156.8|2156.5|2155.6|2155.3|63
1629339000000|2021-08-19 02:10:00|2156.2|2155.9|2155|2154.7|2156.3|2156|2154.6|2154.3|39
1629339300000|2021-08-19 02:15:00|2154.9|2154.6|2153.3|2153|2155.1|2154.8|2152.5|2152.2|161
1629339600000|2021-08-19 02:20:00|2153.6|2153.3|2151.5|2151.2|2153.6|2153.3|2150.6|2150.3|184
1629339900000|2021-08-19 02:25:00|2151.4|2151.1|2150.7|2150.4|2152.3|2152|2150.3|2150|172
1629340200000|2021-08-19 02:30:00|2150.6|2150.3|2153.2|2152.9|2153.4|2153.1|2150.2|2149.9|160
1629340500000|2021-08-19 02:35:00|2153.1|2152.8|2153.7|2153.4|2154.2|2153.9|2152.7|2152.4|102
1629340800000|2021-08-19 02:40:00|2153.6|2153.3|2152.7|2152.4|2153.9|2153.6|2152.3|2152|124
1629341100000|2021-08-19 02:45:00|2152.6|2152.3|2155.3|2155|2155.9|2155.6|2152.5|2152.2|146
1629341400000|2021-08-19 02:50:00|2155.2|2154.9|2154.7|2154.4|2155.3|2155|2153.9|2153.6|71
1629341700000|2021-08-19 02:55:00|2154.6|2154.3|2153.4|2153.1|2154.9|2154.6|2153.3|2153|59
1629342000000|2021-08-19 03:00:00|2153.5|2153.2|2153.6|2153.3|2154.7|2154.4|2153.4|2153.1|136
1629342300000|2021-08-19 03:05:00|2153.5|2153.2|2152.7|2152.4|2154.2|2153.9|2152.6|2152.3|92
1629342600000|2021-08-19 03:10:00|2152.8|2152.5|2152.9|2152.6|2152.9|2152.6|2151.7|2151.4|123
1629342900000|2021-08-19 03:15:00|2152.8|2152.5|2153.3|2153|2153.3|2153|2152.3|2152|44
1629343200000|2021-08-19 03:20:00|2153.4|2153.1|2154.2|2153.9|2155.8|2155.5|2153.3|2153|173
1629343500000|2021-08-19 03:25:00|2154.3|2154|2153.3|2153|2154.4|2154.1|2152.7|2152.4|87
1629343800000|2021-08-19 03:30:00|2153.2|2152.9|2153|2152.7|2153.3|2153|2152.5|2152.2|34
1629344100000|2021-08-19 03:35:00|2152.9|2152.6|2152|2151.7|2153.1|2152.8|2151.9|2151.6|37
1629344400000|2021-08-19 03:40:00|2151.9|2151.6|2152.1|2151.8|2152.4|2152.1|2151.7|2151.4|65
1629344700000|2021-08-19 03:45:00|2152|2151.7|2151.7|2151.4|2152.5|2152.2|2151.2|2150.9|92
1629345000000|2021-08-19 03:50:00|2151.8|2151.5|2152.5|2152.2|2152.6|2152.3|2151.2|2150.9|31
1629345300000|2021-08-19 03:55:00|2152.6|2152.3|2152.1|2151.8|2152.7|2152.4|2151.9|2151.6|23
1629345600000|2021-08-19 04:00:00|2152|2151.7|2152.4|2152.1|2152.9|2152.6|2151.8|2151.5|62
1629345900000|2021-08-19 04:05:00|2152.5|2152.2|2151.7|2151.4|2152.5|2152.2|2151.5|2151.2|52
1629346200000|2021-08-19 04:10:00|2151.6|2151.3|2151.8|2151.5|2151.9|2151.6|2151.5|2151.2|23
1629346500000|2021-08-19 04:15:00|2151.7|2151.4|2150.6|2150.3|2151.9|2151.6|2150.3|2150|152
1629346800000|2021-08-19 04:20:00|2150.7|2150.4|2151|2150.7|2151.4|2151.1|2150.7|2150.4|33
1629347100000|2021-08-19 04:25:00|2151.1|2150.8|2150.7|2150.4|2151.4|2151.1|2150.4|2150.1|46
1629347400000|2021-08-19 04:30:00|2150.8|2150.5|2150.8|2150.5|2151.3|2151|2150.7|2150.4|39
1629347700000|2021-08-19 04:35:00|2150.9|2150.6|2150.7|2150.4|2150.9|2150.6|2150.2|2149.9|46
1629348000000|2021-08-19 04:40:00|2150.8|2150.5|2151.7|2151.4|2152|2151.7|2150.6|2150.3|76
1629348300000|2021-08-19 04:45:00|2151.8|2151.5|2151.8|2151.5|2152.4|2152.1|2151.5|2151.2|64
1629348600000|2021-08-19 04:50:00|2151.7|2151.4|2150.7|2150.4|2152|2151.7|2150.6|2150.3|38
1629348900000|2021-08-19 04:55:00|2150.8|2150.5|2151.2|2150.9|2151.6|2151.3|2150.8|2150.5|57
1629349200000|2021-08-19 05:00:00|2151.1|2150.8|2151.1|2150.8|2151.4|2151.1|2148.1|2147.8|276
1629349500000|2021-08-19 05:05:00|2151.4|2151.1|2150.6|2150.3|2151.8|2151.5|2149.9|2149.6|45
1629349800000|2021-08-19 05:10:00|2150.7|2150.4|2150.3|2150|2150.8|2150.5|2149.6|2149.3|74
1629350100000|2021-08-19 05:15:00|2150.1|2149.8|2149.3|2149|2151|2150.7|2149.1|2148.8|50
1629350400000|2021-08-19 05:20:00|2149.4|2149.1|2150.4|2150.1|2150.9|2150.6|2148.4|2148.1|83
1629350700000|2021-08-19 05:25:00|2150.5|2150.2|2148.7|2148.4|2150.6|2150.3|2148.7|2148.4|41
1629351000000|2021-08-19 05:30:00|2148.8|2148.5|2149.4|2149.1|2150.3|2150|2148.3|2148|164
1629351300000|2021-08-19 05:35:00|2149.5|2149.2|2149.4|2149.1|2151|2150.7|2149.3|2149|106
1629351600000|2021-08-19 05:40:00|2149.5|2149.2|2146.8|2146.5|2149.8|2149.5|2146.5|2146.2|141
1629351900000|2021-08-19 05:45:00|2146.7|2146.4|2146.3|2146|2147.5|2147.2|2145.4|2145.1|140
1629352200000|2021-08-19 05:50:00|2146.4|2146.1|2144.4|2144.1|2146.5|2146.2|2144.3|2144|210
1629352500000|2021-08-19 05:55:00|2144.3|2144|2142.9|2142.6|2144.4|2144.1|2142.8|2142.5|228
1629352800000|2021-08-19 06:00:00|2142.7|2142.4|2138.4|2138.1|2144.8|2144.5|2138.4|2138.1|451
1629353100000|2021-08-19 06:05:00|2138.5|2138.2|2139.4|2139.1|2140.7|2140.4|2138.2|2137.9|203
1629353400000|2021-08-19 06:10:00|2139.5|2139.2|2139.5|2139.2|2140.7|2140.4|2137.1|2136.8|201
1629353700000|2021-08-19 06:15:00|2139.3|2139|2139.8|2139.5|2139.9|2139.6|2137.9|2137.6|107
1629354000000|2021-08-19 06:20:00|2139.7|2139.4|2136.7|2136.4|2139.8|2139.5|2136.2|2135.9|175
1629354300000|2021-08-19 06:25:00|2136.9|2136.6|2134.6|2134.3|2137|2136.7|2134.4|2134.1|340
1629354600000|2021-08-19 06:30:00|2134.5|2134.2|2138|2137.7|2138.5|2138.2|2134.1|2133.8|234
1629354900000|2021-08-19 06:35:00|2138.1|2137.8|2137.2|2136.9|2138.1|2137.8|2135.6|2135.3|114
1629355200000|2021-08-19 06:40:00|2137.1|2136.8|2138.1|2137.8|2138.1|2137.8|2135.9|2135.6|100
1629355500000|2021-08-19 06:45:00|2137.8|2137.5|2135.5|2135.2|2137.8|2137.5|2134.9|2134.6|155
1629355800000|2021-08-19 06:50:00|2135.6|2135.3|2135.7|2135.4|2137.5|2137.2|2134.8|2134.5|95
1629356100000|2021-08-19 06:55:00|2135.5|2135.2|2130|2129.7|2135.7|2135.4|2129.3|2129|663
1629356400000|2021-08-19 07:00:00|2130.3|2130|2128.4|2128.1|2131.9|2131.6|2127.6|2127.3|777
1629356700000|2021-08-19 07:05:00|2128.6|2128.3|2130|2129.7|2131.5|2131.2|2126.1|2125.8|655
1629357000000|2021-08-19 07:10:00|2130.1|2129.8|2134.1|2133.8|2134.5|2134.2|2127.8|2127.5|470
1629357300000|2021-08-19 07:15:00|2134|2133.7|2135.5|2135.2|2135.5|2135.2|2132.3|2132|316
1629357600000|2021-08-19 07:20:00|2135.2|2134.9|2135.2|2134.9|2136.6|2136.3|2133.7|2133.4|237
1629357900000|2021-08-19 07:25:00|2135.3|2135|2135.7|2135.4|2135.8|2135.5|2132|2131.7|162
1629358200000|2021-08-19 07:30:00|2135.6|2135.3|2130|2129.7|2135.6|2135.3|2129.7|2129.4|265
1629358500000|2021-08-19 07:35:00|2129.9|2129.6|2130.7|2130.4|2130.9|2130.6|2128.7|2128.4|177
1629358800000|2021-08-19 07:40:00|2130.6|2130.3|2129.3|2129|2130.6|2130.3|2127.2|2126.9|250
1629359100000|2021-08-19 07:45:00|2129.1|2128.8|2131.3|2131|2131.9|2131.6|2128.2|2127.9|249
1629359400000|2021-08-19 07:50:00|2131.1|2130.8|2126.8|2126.5|2131.8|2131.5|2126.1|2125.8|234
1629359700000|2021-08-19 07:55:00|2126.7|2126.4|2128.3|2128|2128.4|2128.1|2125.8|2125.5|237
1629360000000|2021-08-19 08:00:00|2128.4|2128.1|2124.1|2123.8|2128.7|2128.4|2123.6|2123.3|435
1629360300000|2021-08-19 08:05:00|2124.2|2123.9|2124.5|2124.2|2125.2|2124.9|2123.2|2122.9|330
1629360600000|2021-08-19 08:10:00|2124.6|2124.3|2125.3|2125|2126.6|2126.3|2123.6|2123.3|192
1629360900000|2021-08-19 08:15:00|2125.2|2124.9|2121.2|2120.9|2125.3|2125|2121|2120.7|538
1629361200000|2021-08-19 08:20:00|2121.3|2121|2121.4|2121.1|2121.9|2121.6|2120.3|2120|436
1629361500000|2021-08-19 08:25:00|2121.3|2121|2121.6|2121.3|2122.4|2122.1|2119.8|2119.5|357
1629361800000|2021-08-19 08:30:00|2121.8|2121.5|2121.2|2120.9|2122.8|2122.5|2120.5|2120.2|304
1629362100000|2021-08-19 08:35:00|2121.1|2120.8|2121.9|2121.6|2121.9|2121.6|2118.5|2118.2|318
1629362400000|2021-08-19 08:40:00|2121.8|2121.5|2122.4|2122.1|2123.4|2123.1|2120.1|2119.8|340
1629362700000|2021-08-19 08:45:00|2122.3|2122|2118|2117.7|2123|2122.7|2118|2117.7|361
1629363000000|2021-08-19 08:50:00|2118.1|2117.8|2118.4|2118.1|2120.1|2119.8|2117|2116.7|374
1629363300000|2021-08-19 08:55:00|2118.3|2118|2118.1|2117.8|2119.2|2118.9|2117.2|2116.9|477
1629363600000|2021-08-19 09:00:00|2118|2117.7|2116.2|2115.9|2118.4|2118.1|2115.4|2115.1|325
1629363900000|2021-08-19 09:05:00|2116.1|2115.8|2115|2114.7|2116.1|2115.8|2113.8|2113.5|510
1629364200000|2021-08-19 09:10:00|2114.9|2114.6|2114.3|2114|2115.6|2115.3|2112.8|2112.5|459
1629364500000|2021-08-19 09:15:00|2114.2|2113.9|2117.1|2116.8|2117.1|2116.8|2111.8|2111.5|343
1629364800000|2021-08-19 09:20:00|2117|2116.7|2119.1|2118.8|2119.3|2119|2115.4|2115.1|323
1629365100000|2021-08-19 09:25:00|2119|2118.7|2118.9|2118.6|2119.9|2119.6|2117.5|2117.2|254
1629365400000|2021-08-19 09:30:00|2119|2118.7|2123.6|2123.3|2123.6|2123.3|2118.2|2117.9|359
1629365700000|2021-08-19 09:35:00|2123.5|2123.2|2123.2|2122.9|2124.7|2124.4|2122.2|2121.9|431
1629366000000|2021-08-19 09:40:00|2123.1|2122.8|2124.4|2124.1|2125|2124.7|2122.4|2122.1|491
1629366300000|2021-08-19 09:45:00|2124.5|2124.2|2125.6|2125.3|2127.2|2126.9|2123.9|2123.6|376
1629366600000|2021-08-19 09:50:00|2125.5|2125.2|2127.7|2127.4|2127.9|2127.6|2124.9|2124.6|227
1629366900000|2021-08-19 09:55:00|2127.6|2127.3|2128.1|2127.8|2130.2|2129.9|2127.4|2127.1|280
1629367200000|2021-08-19 10:00:00|2128|2127.7|2128.7|2128.4|2129.7|2129.4|2127|2126.7|123
1629367500000|2021-08-19 10:05:00|2128.5|2128.2|2130.3|2130|2133.4|2133.1|2127.7|2127.4|430
1629367800000|2021-08-19 10:10:00|2130.2|2129.9|2128.4|2128.1|2131.8|2131.5|2128.4|2128.1|161
1629368100000|2021-08-19 10:15:00|2128.5|2128.2|2127.1|2126.8|2129.8|2129.5|2126.1|2125.8|401
1629368400000|2021-08-19 10:20:00|2127.2|2126.9|2130.3|2130|2131.3|2131|2125.3|2125|353
1629368700000|2021-08-19 10:25:00|2130.4|2130.1|2128.7|2128.4|2130.4|2130.1|2126.4|2126.1|180
1629369000000|2021-08-19 10:30:00|2128.8|2128.5|2128.5|2128.2|2129.7|2129.4|2127.1|2126.8|181
1629369300000|2021-08-19 10:35:00|2128.6|2128.3|2128|2127.7|2129.5|2129.2|2127.4|2127.1|126
1629369600000|2021-08-19 10:40:00|2127.9|2127.6|2124.1|2123.8|2128.7|2128.4|2124|2123.7|432
1629369900000|2021-08-19 10:45:00|2124.2|2123.9|2125.3|2125|2125.4|2125.1|2123|2122.7|421
1629370200000|2021-08-19 10:50:00|2125.2|2124.9|2124.5|2124.2|2125.9|2125.6|2122.9|2122.6|166
1629370500000|2021-08-19 10:55:00|2124.4|2124.1|2124.2|2123.9|2125.5|2125.2|2123.2|2122.9|143
1629370800000|2021-08-19 11:00:00|2124.1|2123.8|2125|2124.7|2126.1|2125.8|2123.8|2123.5|338
1629371100000|2021-08-19 11:05:00|2125.1|2124.8|2122.1|2121.8|2125.6|2125.3|2120.8|2120.5|392
1629371400000|2021-08-19 11:10:00|2121.9|2121.6|2124.1|2123.8|2124.1|2123.8|2121.1|2120.8|237
1629371700000|2021-08-19 11:15:00|2123.9|2123.6|2122.5|2122.2|2124.7|2124.4|2121.3|2121|198
1629372000000|2021-08-19 11:20:00|2122.6|2122.3|2122.7|2122.4|2123.2|2122.9|2120.2|2119.9|419
1629372300000|2021-08-19 11:25:00|2122.6|2122.3|2123.8|2123.5|2123.9|2123.6|2121.9|2121.6|170
1629372600000|2021-08-19 11:30:00|2123.7|2123.4|2124.5|2124.2|2125.2|2124.9|2122.6|2122.3|228
1629372900000|2021-08-19 11:35:00|2124.4|2124.1|2125.4|2125.1|2126.3|2126|2124.1|2123.8|150
1629373200000|2021-08-19 11:40:00|2125.3|2125|2123.8|2123.5|2126.3|2126|2123.8|2123.5|229
1629373500000|2021-08-19 11:45:00|2123.7|2123.4|2123.9|2123.6|2125.1|2124.8|2123.2|2122.9|322
1629373800000|2021-08-19 11:50:00|2123.8|2123.5|2119.3|2119|2123.9|2123.6|2119|2118.7|335
1629374100000|2021-08-19 11:55:00|2119.2|2118.9|2119.8|2119.5|2121.2|2120.9|2118.9|2118.6|370
1629374400000|2021-08-19 12:00:00|2120|2119.7|2118.6|2118.3|2120.6|2120.3|2117|2116.7|770
1629374700000|2021-08-19 12:05:00|2118.7|2118.4|2122.1|2121.8|2122.5|2122.2|2118.4|2118.1|417
1629375000000|2021-08-19 12:10:00|2122|2121.7|2123.7|2123.4|2124.7|2124.4|2121.9|2121.6|464
1629375300000|2021-08-19 12:15:00|2123.8|2123.5|2124.2|2123.9|2124.6|2124.3|2123.2|2122.9|237
1629375600000|2021-08-19 12:20:00|2124.3|2124|2128|2127.7|2128.1|2127.8|2124.2|2123.9|511
1629375900000|2021-08-19 12:25:00|2127.9|2127.6|2127|2126.7|2129.4|2129.1|2127|2126.7|504
1629376200000|2021-08-19 12:30:00|2127.2|2126.9|2124.9|2124.6|2127.9|2127.6|2124.7|2124.4|449
1629376500000|2021-08-19 12:35:00|2124.8|2124.5|2129.8|2129.5|2129.8|2129.5|2124.8|2124.5|406
1629376800000|2021-08-19 12:40:00|2130|2129.7|2130.5|2130.2|2131.4|2131.1|2129.4|2129.1|694
1629377100000|2021-08-19 12:45:00|2130.6|2130.3|2129.3|2129|2131.2|2130.9|2129.3|2129|564
1629377400000|2021-08-19 12:50:00|2129.4|2129.1|2129.1|2128.8|2130.2|2129.9|2128.4|2128.1|342
1629377700000|2021-08-19 12:55:00|2129|2128.7|2129.4|2129.1|2130.8|2130.5|2129|2128.7|462
1629378000000|2021-08-19 13:00:00|2129.3|2129|2131.4|2131.1|2132.2|2131.9|2128.7|2128.4|614
1629378300000|2021-08-19 13:05:00|2131.6|2131.3|2133.2|2132.9|2134.5|2134.2|2130.7|2130.4|774
1629378600000|2021-08-19 13:10:00|2133.3|2133|2139.2|2138.9|2139.4|2139.1|2133.3|2133|1115
1629378900000|2021-08-19 13:15:00|2139.3|2139|2138.9|2138.6|2140.6|2140.3|2138.6|2138.3|1208
1629379200000|2021-08-19 13:20:00|2138.8|2138.5|2138|2137.7|2139.2|2138.9|2137.2|2136.9|787
1629379500000|2021-08-19 13:25:00|2137.9|2137.6|2137.5|2137.2|2140.4|2140.1|2136.7|2136.4|1192
1629379800000|2021-08-19 13:30:00|2137.6|2137.3|2145.3|2145|2146.6|2146.3|2133.8|2133.5|9979
1629380100000|2021-08-19 13:35:00|2144.9|2144.6|2141.4|2141.1|2145.6|2145.3|2136.9|2136.6|6679
1629380400000|2021-08-19 13:40:00|2141.3|2141|2138.8|2138.5|2143.6|2143.3|2136.4|2136.1|5866
1629380700000|2021-08-19 13:45:00|2138.9|2138.6|2141.6|2141.3|2151|2150.7|2136.8|2136.5|7318
1629381000000|2021-08-19 13:50:00|2142|2141.7|2147|2146.7|2147.8|2147.5|2140.9|2140.6|5399
1629381300000|2021-08-19 13:55:00|2147.4|2147.1|2143.1|2142.8|2147.4|2147.1|2139.8|2139.5|4877
1629381600000|2021-08-19 14:00:00|2143.4|2143.1|2149.6|2149.3|2150.5|2150.2|2139.7|2139.4|6218
1629381900000|2021-08-19 14:05:00|2149.7|2149.4|2150.6|2150.3|2152.5|2152.2|2147.9|2147.6|3989
1629382200000|2021-08-19 14:10:00|2150.5|2150.2|2147.5|2147.2|2152|2151.7|2146.2|2145.9|3187
1629382500000|2021-08-19 14:15:00|2147.6|2147.3|2149.6|2149.3|2153.6|2153.3|2146.2|2145.9|4245
1629382800000|2021-08-19 14:20:00|2149.5|2149.2|2144.6|2144.3|2150.4|2150.1|2144.1|2143.8|3585
1629383100000|2021-08-19 14:25:00|2144.7|2144.4|2144.5|2144.2|2145.5|2145.2|2143.5|2143.2|2414
1629383400000|2021-08-19 14:30:00|2144.6|2144.3|2138.1|2137.8|2145|2144.7|2137.1|2136.8|3241
1629383700000|2021-08-19 14:35:00|2138.2|2137.9|2136|2135.7|2138.5|2138.2|2135|2134.7|2726
1629384000000|2021-08-19 14:40:00|2136.1|2135.8|2131.8|2131.5|2137.7|2137.4|2131.4|2131.1|2964
1629384300000|2021-08-19 14:45:00|2132.2|2131.9|2129.5|2129.2|2133.9|2133.6|2129.2|2128.9|2804
1629384600000|2021-08-19 14:50:00|2129.7|2129.4|2133.4|2133.1|2134.2|2133.9|2128.8|2128.5|2539
1629384900000|2021-08-19 14:55:00|2133.5|2133.2|2139.2|2138.9|2139.7|2139.4|2132.7|2132.4|4665
1629385200000|2021-08-19 15:00:00|2139.4|2139.1|2137.1|2136.8|2139.7|2139.4|2134|2133.7|4626
1629385500000|2021-08-19 15:05:00|2136.9|2136.6|2131.8|2131.5|2138.3|2138|2131.3|2131|2590
1629385800000|2021-08-19 15:10:00|2132|2131.7|2132.4|2132.1|2133.7|2133.4|2130.2|2129.9|2170
1629386100000|2021-08-19 15:15:00|2132.5|2132.2|2134.7|2134.4|2134.8|2134.5|2129.9|2129.6|2161
1629386400000|2021-08-19 15:20:00|2134.8|2134.5|2133.4|2133.1|2135.2|2134.9|2131.2|2130.9|2465
1629386700000|2021-08-19 15:25:00|2133.3|2133|2128.4|2128.1|2133.3|2133|2126.5|2126.2|2462
1629387000000|2021-08-19 15:30:00|2128.9|2128.6|2130.1|2129.8|2132.8|2132.5|2127.1|2126.8|2585
1629387300000|2021-08-19 15:35:00|2130.4|2130.1|2128.6|2128.3|2131.3|2131|2126.8|2126.5|2684
1629387600000|2021-08-19 15:40:00|2129.2|2128.9|2134|2133.7|2134.2|2133.9|2128.8|2128.5|2255
1629387900000|2021-08-19 15:45:00|2133.9|2133.6|2140.1|2139.8|2140.9|2140.6|2133.8|2133.5|4021
1629388200000|2021-08-19 15:50:00|2140.3|2140|2141.3|2141|2142.5|2142.2|2139.7|2139.4|3453
1629388500000|2021-08-19 15:55:00|2141.4|2141.1|2143.7|2143.4|2145.4|2145.1|2141|2140.7|2823
1629388800000|2021-08-19 16:00:00|2143.8|2143.5|2143.3|2143|2145.3|2145|2142.7|2142.4|2042
1629389100000|2021-08-19 16:05:00|2143.2|2142.9|2136.7|2136.4|2144.7|2144.4|2136.6|2136.3|2589
1629389400000|2021-08-19 16:10:00|2136.9|2136.6|2139.8|2139.5|2143.4|2143.1|2136.7|2136.4|2247
1629389700000|2021-08-19 16:15:00|2139.6|2139.3|2138|2137.7|2139.7|2139.4|2137.6|2137.3|1670
1629390000000|2021-08-19 16:20:00|2137.9|2137.6|2139.1|2138.8|2141|2140.7|2137.8|2137.5|2042
1629390300000|2021-08-19 16:25:00|2139.4|2139.1|2140.6|2140.3|2142|2141.7|2138.9|2138.6|1393
1629390600000|2021-08-19 16:30:00|2140.7|2140.4|2141.3|2141|2142.3|2142|2138.3|2138|1554
1629390900000|2021-08-19 16:35:00|2141.4|2141.1|2145|2144.7|2145.2|2144.9|2138.4|2138.1|1876
1629391200000|2021-08-19 16:40:00|2144.9|2144.6|2142.1|2141.8|2146.1|2145.8|2141.8|2141.5|2036
1629391500000|2021-08-19 16:45:00|2142.2|2141.9|2142.4|2142.1|2143.9|2143.6|2141.7|2141.4|1650
1629391800000|2021-08-19 16:50:00|2142.3|2142|2143|2142.7|2144.5|2144.2|2140.7|2140.4|987
1629392100000|2021-08-19 16:55:00|2142.9|2142.6|2146.4|2146.1|2146.6|2146.3|2142.8|2142.5|1239
1629392400000|2021-08-19 17:00:00|2146.3|2146|2139.5|2139.2|2146.6|2146.3|2139.1|2138.8|1858
1629392700000|2021-08-19 17:05:00|2139.4|2139.1|2137.4|2137.1|2139.7|2139.4|2136.7|2136.4|2187
1629393000000|2021-08-19 17:10:00|2137.5|2137.2|2138.4|2138.1|2139.8|2139.5|2137.1|2136.8|1100
1629393300000|2021-08-19 17:15:00|2138.5|2138.2|2136.7|2136.4|2139|2138.7|2135.9|2135.6|1060
1629393600000|2021-08-19 17:20:00|2136.6|2136.3|2135.9|2135.6|2137.9|2137.6|2135|2134.7|1013
1629393900000|2021-08-19 17:25:00|2136|2135.7|2132.4|2132.1|2136.1|2135.8|2132.3|2132|1577
1629394200000|2021-08-19 17:30:00|2132.3|2132|2132.4|2132.1|2133.1|2132.8|2130.4|2130.1|1496
1629394500000|2021-08-19 17:35:00|2132.3|2132|2133|2132.7|2133.1|2132.8|2130.5|2130.2|1720
1629394800000|2021-08-19 17:40:00|2133.1|2132.8|2134.9|2134.6|2138.1|2137.8|2132.6|2132.3|2715
1629395100000|2021-08-19 17:45:00|2135|2134.7|2133.4|2133.1|2135.1|2134.8|2132.1|2131.8|1273
1629395400000|2021-08-19 17:50:00|2133.5|2133.2|2131|2130.7|2133.6|2133.3|2130.7|2130.4|960
1629395700000|2021-08-19 17:55:00|2131.1|2130.8|2126.7|2126.4|2131.3|2131|2126.5|2126.2|1673
1629396000000|2021-08-19 18:00:00|2126.6|2126.3|2124.9|2124.6|2130.3|2130|2124.6|2124.3|2739
1629396300000|2021-08-19 18:05:00|2125|2124.7|2126|2125.7|2127.4|2127.1|2123.8|2123.5|3357
1629396600000|2021-08-19 18:10:00|2125.6|2125.3|2125.1|2124.8|2127.3|2127|2122.9|2122.6|2391
1629396900000|2021-08-19 18:15:00|2124.8|2124.5|2126.2|2125.9|2126.5|2126.2|2123.1|2122.8|1744
1629397200000|2021-08-19 18:20:00|2126|2125.7|2128.6|2128.3|2128.6|2128.3|2124.5|2124.2|2049
1629397500000|2021-08-19 18:25:00|2128.7|2128.4|2122.4|2122.1|2130.8|2130.5|2121.6|2121.3|3133
1629397800000|2021-08-19 18:30:00|2122.2|2121.9|2126.9|2126.6|2127.2|2126.9|2118.7|2118.4|4333
1629398100000|2021-08-19 18:35:00|2126.8|2126.5|2128.9|2128.6|2132|2131.7|2125.7|2125.4|3455
1629398400000|2021-08-19 18:40:00|2128.8|2128.5|2129.2|2128.9|2130.4|2130.1|2126.7|2126.4|2198
1629398700000|2021-08-19 18:45:00|2129.1|2128.8|2128.2|2127.9|2129.7|2129.4|2126.8|2126.5|1559
1629399000000|2021-08-19 18:50:00|2128|2127.7|2131.4|2131.1|2131.8|2131.5|2124|2123.7|3114
1629399300000|2021-08-19 18:55:00|2131.3|2131|2129.8|2129.5|2131.7|2131.4|2129.1|2128.8|1787
1629399600000|2021-08-19 19:00:00|2129.7|2129.4|2134.1|2133.8|2134.9|2134.6|2129.3|2129|2172
1629399900000|2021-08-19 19:05:00|2133.8|2133.5|2133.9|2133.6|2135.5|2135.2|2132.5|2132.2|1780
1629400200000|2021-08-19 19:10:00|2133.8|2133.5|2132.4|2132.1|2135.1|2134.8|2131.5|2131.2|1861
1629400500000|2021-08-19 19:15:00|2132.5|2132.2|2132.6|2132.3|2134.8|2134.5|2132|2131.7|1753
1629400800000|2021-08-19 19:20:00|2133|2132.7|2134.1|2133.8|2134.5|2134.2|2131.4|2131.1|1307
1629401100000|2021-08-19 19:25:00|2134.3|2134|2136.9|2136.6|2137.3|2137|2133|2132.7|1895
1629401400000|2021-08-19 19:30:00|2136.7|2136.4|2136|2135.7|2137.7|2137.4|2133.6|2133.3|1924
1629401700000|2021-08-19 19:35:00|2135.9|2135.6|2130.8|2130.5|2136.1|2135.8|2130.3|2130|2454
1629402000000|2021-08-19 19:40:00|2130.9|2130.6|2129.4|2129.1|2131.2|2130.9|2127.4|2127.1|2804
1629402300000|2021-08-19 19:45:00|2129.3|2129|2129.7|2129.4|2130.1|2129.8|2126.8|2126.5|2879
1629402600000|2021-08-19 19:50:00|2129.3|2129|2129.8|2129.5|2133.7|2133.4|2129.3|2129|4233
1629402900000|2021-08-19 19:55:00|2129.6|2129.3|2131.1|2130.8|2132|2131.7|2128.3|2128|7696
1629403200000|2021-08-19 20:00:00|2131|2130.7|2131.7|2131.4|2132.5|2132.2|2131|2130.7|3585
1629403500000|2021-08-19 20:05:00|2131.8|2131.5|2133.3|2133|2133.4|2133.1|2131.1|2130.8|1502
1629403800000|2021-08-19 20:10:00|2133.4|2133.1|2132.6|2132.3|2134.1|2133.8|2132.6|2132.3|1636
1629404100000|2021-08-19 20:15:00|2132.7|2132.4|2131.8|2131.5|2133.5|2133.2|2131.8|2131.5|612
1629404400000|2021-08-19 20:20:00|2131.9|2131.6|2131.6|2131.3|2132|2131.7|2131.1|2130.8|197
1629404700000|2021-08-19 20:25:00|2131.7|2131.4|2131.1|2130.8|2132.3|2132|2131.1|2130.8|110
1629405000000|2021-08-19 20:30:00|2131|2130.7|2130.8|2130.5|2131.4|2131.1|2130.4|2130.1|240
1629405300000|2021-08-19 20:35:00|2130.7|2130.4|2130.6|2130.3|2131.6|2131.3|2130.3|2130|97
1629405600000|2021-08-19 20:40:00|2130.5|2130.2|2130.7|2130.4|2131|2130.7|2130.3|2130|143
1629405900000|2021-08-19 20:45:00|2130.8|2130.5|2131.8|2131.5|2131.9|2131.6|2130.7|2130.4|218
1629406200000|2021-08-19 20:50:00|2132.2|2131.9|2131.5|2131.2|2132.2|2131.9|2131.5|2131.2|188
1629406500000|2021-08-19 20:55:00|2131.4|2131.1|2132.5|2131.7|2132.5|2131.9|2131.2|2130.9|127
1629406800000|2021-08-19 21:00:00|2132.4|2131.6|2132.4|2131.6|2132.4|2131.6|2132.3|2131.5|0
1629407100000|2021-08-19 21:05:00|2132.5|2131.7|2132.4|2131.6|2132.5|2131.7|2132.4|2131.6|0
1629407400000|2021-08-19 21:10:00|2132.5|2131.7|2132.5|2131.7|2132.6|2131.8|2132.5|2131.7|0
1629407700000|2021-08-19 21:15:00|2132.4|2131.6|2132.6|2131.8|2132.6|2131.8|2132.4|2131.6|0
1629408600000|2021-08-19 21:30:00|2132.5|2131.7|2132.3|2131.5|2132.5|2131.7|2132.2|2131.4|0
1629408900000|2021-08-19 21:35:00|2132.2|2131.4|2132.2|2131.4|2132.3|2131.5|2132|2131.2|0
1629409200000|2021-08-19 21:40:00|2132.1|2131.3|2132.2|2131.4|2132.2|2131.4|2132|2131.2|0
1629409500000|2021-08-19 21:45:00|2132.1|2131.3|2132.1|2131.3|2132.2|2131.4|2132|2131.2|0
1629409800000|2021-08-19 21:50:00|2132.2|2131.4|2132.1|2131.3|2132.2|2131.4|2132|2131.2|0
1629410100000|2021-08-19 21:55:00|2132|2131.2|2132.1|2131.3|2132.2|2131.4|2131.9|2131.1|0
1629410400000|2021-08-19 22:00:00|2132.2|2131.4|2131.2|2130.9|2132.6|2132.2|2131|2130.7|313
1629410700000|2021-08-19 22:05:00|2131.3|2131|2131.9|2131.6|2132.1|2131.8|2131.3|2131|51
1629411000000|2021-08-19 22:10:00|2132|2131.7|2132.1|2131.8|2132.7|2132.4|2132|2131.7|61
1629411300000|2021-08-19 22:15:00|2132.3|2132|2131.9|2131.6|2132.3|2132|2130.9|2130.6|65
1629411600000|2021-08-19 22:20:00|2132|2131.7|2132.4|2132.1|2132.8|2132.5|2132|2131.7|57
1629411900000|2021-08-19 22:25:00|2132.5|2132.2|2133.2|2132.9|2133.5|2133.2|2132.5|2132.2|30
1629412200000|2021-08-19 22:30:00|2133.3|2133|2132.4|2132.1|2133.4|2133.1|2132.4|2132.1|36
1629412500000|2021-08-19 22:35:00|2132.3|2132|2131.9|2131.6|2132.3|2132|2131.5|2131.2|41
1629412800000|2021-08-19 22:40:00|2132|2131.7|2131|2130.7|2132.1|2131.8|2130.4|2130.1|44
1629413100000|2021-08-19 22:45:00|2131.1|2130.8|2131.3|2131|2131.5|2131.2|2130.9|2130.6|18
1629413400000|2021-08-19 22:50:00|2131|2130.7|2131.2|2130.9|2131.4|2131.1|2130.9|2130.6|11
1629413700000|2021-08-19 22:55:00|2131.1|2130.8|2130.6|2130.3|2131.2|2130.9|2130.4|2130.1|15
1629414000000|2021-08-19 23:00:00|2130.7|2130.4|2131.6|2131.3|2131.6|2131.3|2130.5|2130.2|47
1629414300000|2021-08-19 23:05:00|2131.5|2131.2|2131|2130.7|2131.7|2131.4|2130.6|2130.3|49
1629414600000|2021-08-19 23:10:00|2131.1|2130.8|2130.8|2130.5|2131.2|2130.9|2130.6|2130.3|25
1629414900000|2021-08-19 23:15:00|2130.9|2130.6|2130.7|2130.4|2131.4|2131.1|2130.4|2130.1|45
1629415200000|2021-08-19 23:20:00|2130.6|2130.3|2130.9|2130.6|2131.1|2130.8|2130.5|2130.2|7
1629415500000|2021-08-19 23:25:00|2131.1|2130.8|2130.9|2130.6|2131.7|2131.4|2130.9|2130.6|27
1629415800000|2021-08-19 23:30:00|2131.1|2130.8|2130.5|2130.2|2131.1|2130.8|2130.1|2129.8|61
1629416100000|2021-08-19 23:35:00|2130.4|2130.1|2130.2|2129.9|2130.7|2130.4|2130|2129.7|38
1629416400000|2021-08-19 23:40:00|2130.1|2129.8|2128.9|2128.6|2130.2|2129.9|2128.9|2128.6|64
1629416700000|2021-08-19 23:45:00|2128.8|2128.5|2127.9|2127.6|2129.1|2128.8|2127.8|2127.5|83
1629417000000|2021-08-19 23:50:00|2128.1|2127.8|2126.1|2125.8|2128.2|2127.9|2126|2125.7|158
1629417300000|2021-08-19 23:55:00|2126|2125.7|2127|2126.7|2127.6|2127.3|2125.4|2125.1|150
1629417600000|2021-08-20 00:00:00|2127.1|2126.8|2131.6|2131.3|2132.1|2131.8|2127.1|2126.8|126
1629417900000|2021-08-20 00:05:00|2131.5|2131.2|2131.4|2131.1|2132.3|2132|2131.2|2130.9|61
1629418200000|2021-08-20 00:10:00|2131.3|2131|2131.1|2130.8|2131.7|2131.4|2129.9|2129.6|69
1629418500000|2021-08-20 00:15:00|2131.2|2130.9|2129.3|2129|2131.3|2131|2128.1|2127.8|93
1629418800000|2021-08-20 00:20:00|2129.4|2129.1|2130.9|2130.6|2131.6|2131.3|2129.2|2128.9|63
1629419100000|2021-08-20 00:25:00|2131|2130.7|2131.5|2131.2|2131.5|2131.2|2130.2|2129.9|32
1629419400000|2021-08-20 00:30:00|2131.6|2131.3|2133.5|2133.2|2134.6|2134.3|2131.6|2131.3|213
1629419700000|2021-08-20 00:35:00|2133.6|2133.3|2134.4|2134.1|2134.9|2134.6|2133.2|2132.9|140
1629420000000|2021-08-20 00:40:00|2135.4|2135.1|2133.7|2133.4|2135.4|2135.1|2133.2|2132.9|134
1629420300000|2021-08-20 00:45:00|2133.6|2133.3|2135.1|2134.8|2135.1|2134.8|2133.6|2133.3|32
1629420600000|2021-08-20 00:50:00|2135.2|2134.9|2135.6|2135.3|2136.3|2136|2135.1|2134.8|71
1629420900000|2021-08-20 00:55:00|2135.8|2135.5|2134.2|2133.9|2135.8|2135.5|2133.9|2133.6|50
1629421200000|2021-08-20 01:00:00|2134.1|2133.8|2134.2|2133.9|2134.6|2134.3|2133.6|2133.3|66
1629421500000|2021-08-20 01:05:00|2134.3|2134|2132.6|2132.3|2135.4|2135.1|2132.6|2132.3|68
1629421800000|2021-08-20 01:10:00|2132.3|2132|2132.5|2132.2|2133.6|2133.3|2132.1|2131.8|54
1629422100000|2021-08-20 01:15:00|2132.6|2132.3|2130|2129.7|2133.1|2132.8|2128.7|2128.4|114
1629422400000|2021-08-20 01:20:00|2130.1|2129.8|2130|2129.7|2130.5|2130.2|2128.6|2128.3|103
1629422700000|2021-08-20 01:25:00|2129.9|2129.6|2131.7|2131.4|2132.2|2131.9|2129.8|2129.5|59
1629423000000|2021-08-20 01:30:00|2131.6|2131.3|2128.9|2128.6|2131.6|2131.3|2127.9|2127.6|247
1629423300000|2021-08-20 01:35:00|2128.8|2128.5|2124|2123.7|2128.9|2128.6|2123.4|2123.1|210
1629423600000|2021-08-20 01:40:00|2124.2|2123.9|2121.9|2121.6|2125|2124.7|2121.6|2121.3|278
1629423900000|2021-08-20 01:45:00|2121.8|2121.5|2122.3|2122|2123.4|2123.1|2120.9|2120.6|321
1629424200000|2021-08-20 01:50:00|2122.4|2122.1|2123.9|2123.6|2124|2123.7|2122.3|2122|66
1629424500000|2021-08-20 01:55:00|2123.8|2123.5|2124.7|2124.4|2124.8|2124.5|2123.2|2122.9|62
1629424800000|2021-08-20 02:00:00|2124.8|2124.5|2126.6|2126.3|2126.6|2126.3|2124.1|2123.8|138
1629425100000|2021-08-20 02:05:00|2126.7|2126.4|2126.5|2126.2|2127.7|2127.4|2126.4|2126.1|68
1629425400000|2021-08-20 02:10:00|2126.6|2126.3|2127.5|2127.2|2127.7|2127.4|2126.5|2126.2|78
1629425700000|2021-08-20 02:15:00|2127.6|2127.3|2127.8|2127.5|2128.1|2127.8|2127.1|2126.8|31
1629426000000|2021-08-20 02:20:00|2127.7|2127.4|2126.4|2126.1|2127.7|2127.4|2126.4|2126.1|35
1629426300000|2021-08-20 02:25:00|2126.5|2126.2|2127.7|2127.4|2128.1|2127.8|2126.2|2125.9|54
1629426600000|2021-08-20 02:30:00|2127.8|2127.5|2127.5|2127.2|2128.3|2128|2127|2126.7|68
1629426900000|2021-08-20 02:35:00|2127.4|2127.1|2126.9|2126.6|2127.8|2127.5|2126.7|2126.4|67
1629427200000|2021-08-20 02:40:00|2127|2126.7|2125.8|2125.5|2127.6|2127.3|2125.8|2125.5|63
1629427500000|2021-08-20 02:45:00|2125.7|2125.4|2126.3|2126|2126.3|2126|2125.3|2125|82
1629427800000|2021-08-20 02:50:00|2126.2|2125.9|2127.4|2127.1|2127.4|2127.1|2125.8|2125.5|22
1629428100000|2021-08-20 02:55:00|2127.3|2127|2126.8|2126.5|2127.9|2127.6|2126.4|2126.1|10
1629428400000|2021-08-20 03:00:00|2126.9|2126.6|2127.3|2127|2127.8|2127.5|2126.7|2126.4|13
1629428700000|2021-08-20 03:05:00|2127.2|2126.9|2128|2127.7|2128.7|2128.4|2127|2126.7|46
1629429000000|2021-08-20 03:10:00|2127.9|2127.6|2129.9|2129.6|2130.5|2130.2|2127.9|2127.6|75
1629429300000|2021-08-20 03:15:00|2129.8|2129.5|2130.3|2130|2130.6|2130.3|2129.6|2129.3|45
1629429600000|2021-08-20 03:20:00|2130.4|2130.1|2130.2|2129.9|2130.9|2130.6|2129.8|2129.5|14
1629429900000|2021-08-20 03:25:00|2130.5|2130.2|2128.5|2128.2|2130.6|2130.3|2128.5|2128.2|75
1629430200000|2021-08-20 03:30:00|2128.6|2128.3|2127.2|2126.9|2129|2128.7|2126.9|2126.6|66
1629430500000|2021-08-20 03:35:00|2127.1|2126.8|2125.6|2125.3|2127.7|2127.4|2125.4|2125.1|95
1629430800000|2021-08-20 03:40:00|2125.5|2125.2|2126|2125.7|2126.7|2126.4|2125.5|2125.2|17
1629431100000|2021-08-20 03:45:00|2125.9|2125.6|2126.6|2126.3|2127.1|2126.8|2125|2124.7|138
1629431400000|2021-08-20 03:50:00|2126.8|2126.5|2127.1|2126.8|2127.6|2127.3|2126.2|2125.9|42
1629431700000|2021-08-20 03:55:00|2127.4|2127.1|2128.2|2127.9|2128.5|2128.2|2127|2126.7|36
1629432000000|2021-08-20 04:00:00|2128.3|2128|2128.2|2127.9|2128.6|2128.3|2127.7|2127.4|32
1629432300000|2021-08-20 04:05:00|2128.3|2128|2128.2|2127.9|2128.7|2128.4|2127.7|2127.4|29
1629432600000|2021-08-20 04:10:00|2128.3|2128|2128.1|2127.8|2128.4|2128.1|2127.7|2127.4|22
1629432900000|2021-08-20 04:15:00|2128|2127.7|2128.6|2128.3|2128.9|2128.6|2127.9|2127.6|13
1629433200000|2021-08-20 04:20:00|2128.5|2128.2|2127.3|2127|2128.6|2128.3|2127.2|2126.9|20
1629433500000|2021-08-20 04:25:00|2127.2|2126.9|2127.1|2126.8|2127.4|2127.1|2126.5|2126.2|54
1629433800000|2021-08-20 04:30:00|2127|2126.7|2126.6|2126.3|2127.1|2126.8|2126.3|2126|18
1629434100000|2021-08-20 04:35:00|2126.5|2126.2|2126.5|2126.2|2126.9|2126.6|2126.1|2125.8|22
1629434400000|2021-08-20 04:40:00|2126.4|2126.1|2126.2|2125.9|2126.5|2126.2|2126|2125.7|11
1629434700000|2021-08-20 04:45:00|2126.1|2125.8|2126.7|2126.4|2126.9|2126.6|2125.5|2125.2|43
1629435000000|2021-08-20 04:50:00|2126.9|2126.6|2127|2126.7|2127.1|2126.8|2126.7|2126.4|3
1629435300000|2021-08-20 04:55:00|2126.9|2126.6|2127.4|2127.1|2127.4|2127.1|2126.9|2126.6|6
1629435600000|2021-08-20 05:00:00|2127.3|2127|2123.7|2123.4|2127.5|2127.2|2123.7|2123.4|55
1629435900000|2021-08-20 05:05:00|2123.8|2123.5|2125.4|2125.1|2125.8|2125.5|2122.4|2122.1|131
1629436200000|2021-08-20 05:10:00|2125.3|2125|2125.2|2124.9|2126.7|2126.4|2125.1|2124.8|40
1629436500000|2021-08-20 05:15:00|2125.1|2124.8|2122.3|2122|2125.1|2124.8|2122.2|2121.9|102
1629436800000|2021-08-20 05:20:00|2122.4|2122.1|2123.4|2123.1|2123.5|2123.2|2122.3|2122|39
1629437100000|2021-08-20 05:25:00|2123.3|2123|2121.4|2121.1|2123.3|2123|2120.8|2120.5|113
1629437400000|2021-08-20 05:30:00|2121.3|2121|2122.6|2122.3|2123.4|2123.1|2121.3|2121|48
1629437700000|2021-08-20 05:35:00|2122.7|2122.4|2123.5|2123.2|2123.9|2123.6|2121.9|2121.6|37
1629438000000|2021-08-20 05:40:00|2123.4|2123.1|2121.4|2121.1|2123.8|2123.5|2121.1|2120.8|30
1629438300000|2021-08-20 05:45:00|2121.5|2121.2|2123|2122.7|2124|2123.7|2121.5|2121.2|56
1629438600000|2021-08-20 05:50:00|2123.1|2122.8|2124.3|2124|2125|2124.7|2123.1|2122.8|33
1629438900000|2021-08-20 05:55:00|2124.4|2124.1|2125|2124.7|2125.6|2125.3|2124.4|2124.1|40
1629439200000|2021-08-20 06:00:00|2125.1|2124.8|2124.5|2124.2|2125.8|2125.5|2122.3|2122|128
1629439500000|2021-08-20 06:05:00|2124.7|2124.4|2125.5|2125.2|2125.6|2125.3|2122.8|2122.5|74
1629439800000|2021-08-20 06:10:00|2125.6|2125.3|2127.2|2126.9|2127.3|2127|2125.1|2124.8|302
1629440100000|2021-08-20 06:15:00|2127.3|2127|2126.5|2126.2|2127.8|2127.5|2125.9|2125.6|79
1629440400000|2021-08-20 06:20:00|2126.3|2126|2125.2|2124.9|2126.4|2126.1|2124.8|2124.5|33
1629440700000|2021-08-20 06:25:00|2125.3|2125|2127.3|2127|2127.4|2127.1|2125.1|2124.8|31
1629441000000|2021-08-20 06:30:00|2127.2|2126.9|2123.6|2123.3|2127.2|2126.9|2123.4|2123.1|183
1629441300000|2021-08-20 06:35:00|2123.5|2123.2|2124.1|2123.8|2124.5|2124.2|2122.3|2122|80
1629441600000|2021-08-20 06:40:00|2124.2|2123.9|2123.2|2122.9|2124.5|2124.2|2123.1|2122.8|39
1629441900000|2021-08-20 06:45:00|2123.3|2123|2121.6|2121.3|2123.7|2123.4|2121.6|2121.3|155
1629442200000|2021-08-20 06:50:00|2121.8|2121.5|2124|2123.7|2124.4|2124.1|2121.5|2121.2|92
1629442500000|2021-08-20 06:55:00|2123.9|2123.6|2123.7|2123.4|2125.3|2125|2123.4|2123.1|71
1629442800000|2021-08-20 07:00:00|2123.8|2123.5|2123.1|2122.8|2124.3|2124|2120.8|2120.5|318
1629443100000|2021-08-20 07:05:00|2123.2|2122.9|2122.1|2121.8|2123.9|2123.6|2120.1|2119.8|205
1629443400000|2021-08-20 07:10:00|2122.2|2121.9|2123|2122.7|2123.6|2123.3|2120|2119.7|140
1629443700000|2021-08-20 07:15:00|2123.1|2122.8|2120.6|2120.3|2124.1|2123.8|2120.4|2120.1|61
1629444000000|2021-08-20 07:20:00|2120.7|2120.4|2117.8|2117.5|2121.8|2121.5|2117.8|2117.5|362
1629444300000|2021-08-20 07:25:00|2117.9|2117.6|2113.3|2113|2117.9|2117.6|2112.1|2111.8|1021
1629444600000|2021-08-20 07:30:00|2113.1|2112.8|2114.3|2114|2115.9|2115.6|2111.6|2111.3|453
1629444900000|2021-08-20 07:35:00|2114.4|2114.1|2114.6|2114.3|2115|2114.7|2112.8|2112.5|357
1629445200000|2021-08-20 07:40:00|2114.5|2114.2|2115.6|2115.3|2115.6|2115.3|2113.4|2113.1|78
1629445500000|2021-08-20 07:45:00|2115.5|2115.2|2114.9|2114.6|2115.6|2115.3|2113.7|2113.4|44
1629445800000|2021-08-20 07:50:00|2114.8|2114.5|2115.6|2115.3|2117.4|2117.1|2114.2|2113.9|172
1629446100000|2021-08-20 07:55:00|2115.5|2115.2|2116.6|2116.3|2117.2|2116.9|2114.8|2114.5|53
1629446400000|2021-08-20 08:00:00|2116.7|2116.4|2120.9|2120.6|2121.5|2121.2|2116.7|2116.4|264
1629446700000|2021-08-20 08:05:00|2121|2120.7|2119|2118.7|2121.6|2121.3|2118.8|2118.5|117
1629447000000|2021-08-20 08:10:00|2118.9|2118.6|2118.4|2118.1|2119.4|2119.1|2117.5|2117.2|99
1629447300000|2021-08-20 08:15:00|2118.5|2118.2|2118.5|2118.2|2119.4|2119.1|2118.1|2117.8|31
1629447600000|2021-08-20 08:20:00|2118.4|2118.1|2113.9|2113.6|2118.7|2118.4|2113.5|2113.2|312
1629447900000|2021-08-20 08:25:00|2114|2113.7|2116.2|2115.9|2116.6|2116.3|2113.3|2113|284
1629448200000|2021-08-20 08:30:00|2116.4|2116.1|2116.2|2115.9|2116.5|2116.2|2114.8|2114.5|80
1629448500000|2021-08-20 08:35:00|2116.1|2115.8|2116.4|2116.1|2117.1|2116.8|2115.7|2115.4|50
1629448800000|2021-08-20 08:40:00|2116.5|2116.2|2118.1|2117.8|2119.4|2119.1|2116.1|2115.8|52
1629449100000|2021-08-20 08:45:00|2117.9|2117.6|2118.6|2118.3|2119.3|2119|2116.9|2116.6|69
1629449400000|2021-08-20 08:50:00|2118.5|2118.2|2119.3|2119|2119.7|2119.4|2118|2117.7|64
1629449700000|2021-08-20 08:55:00|2119.2|2118.9|2118.6|2118.3|2120.2|2119.9|2118.6|2118.3|39
1629450000000|2021-08-20 09:00:00|2118.4|2118.1|2120.1|2119.8|2120.1|2119.8|2118.3|2118|38
1629450300000|2021-08-20 09:05:00|2120|2119.7|2119|2118.7|2120.2|2119.9|2118.1|2117.8|58
1629450600000|2021-08-20 09:10:00|2118.8|2118.5|2116.2|2115.9|2119.2|2118.9|2115|2114.7|166
1629450900000|2021-08-20 09:15:00|2116.1|2115.8|2117.6|2117.3|2117.9|2117.6|2115.5|2115.2|64
1629451200000|2021-08-20 09:20:00|2118|2117.7|2119.7|2119.4|2120.1|2119.8|2117.2|2116.9|155
1629451500000|2021-08-20 09:25:00|2119.6|2119.3|2120.9|2120.6|2121.1|2120.8|2119.3|2119|58
1629451800000|2021-08-20 09:30:00|2120.8|2120.5|2121.1|2120.8|2121.1|2120.8|2118.4|2118.1|76
1629452100000|2021-08-20 09:35:00|2121|2120.7|2123|2122.7|2123|2122.7|2120.9|2120.6|92
1629452400000|2021-08-20 09:40:00|2122.9|2122.6|2123.6|2123.3|2124.4|2124.1|2122.1|2121.8|200
1629452700000|2021-08-20 09:45:00|2123.7|2123.4|2123|2122.7|2123.7|2123.4|2122.5|2122.2|95
1629453000000|2021-08-20 09:50:00|2122.9|2122.6|2119.9|2119.6|2123.3|2123|2119.3|2119|104
1629453300000|2021-08-20 09:55:00|2120|2119.7|2120.2|2119.9|2120.6|2120.3|2118.1|2117.8|124
1629453600000|2021-08-20 10:00:00|2120.1|2119.8|2118.8|2118.5|2120.2|2119.9|2118.4|2118.1|67
1629453900000|2021-08-20 10:05:00|2118.9|2118.6|2119|2118.7|2119.5|2119.2|2116.4|2116.1|247
1629454200000|2021-08-20 10:10:00|2118.9|2118.6|2119.3|2119|2119.5|2119.2|2117.8|2117.5|57
1629454500000|2021-08-20 10:15:00|2119.1|2118.8|2121.3|2121|2121.3|2121|2118.7|2118.4|74
1629454800000|2021-08-20 10:20:00|2121.4|2121.1|2119.1|2118.8|2121.5|2121.2|2118.6|2118.3|64
1629455100000|2021-08-20 10:25:00|2119|2118.7|2120.6|2120.3|2120.8|2120.5|2119|2118.7|38
1629455400000|2021-08-20 10:30:00|2120.7|2120.4|2119.7|2119.4|2120.9|2120.6|2119.7|2119.4|29
1629455700000|2021-08-20 10:35:00|2119.6|2119.3|2119.7|2119.4|2120.1|2119.8|2118.8|2118.5|29
1629456000000|2021-08-20 10:40:00|2119.6|2119.3|2120.8|2120.5|2121|2120.7|2119.3|2119|88
1629456300000|2021-08-20 10:45:00|2121.1|2120.8|2121.2|2120.9|2122|2121.7|2120.8|2120.5|45
1629456600000|2021-08-20 10:50:00|2121.3|2121|2120.6|2120.3|2122|2121.7|2120.4|2120.1|93
1629456900000|2021-08-20 10:55:00|2120.7|2120.4|2120.8|2120.5|2121.5|2121.2|2120.4|2120.1|72
1629457200000|2021-08-20 11:00:00|2120.9|2120.6|2117.8|2117.5|2121.2|2120.9|2117.2|2116.9|543
1629457500000|2021-08-20 11:05:00|2117.9|2117.6|2115.6|2115.3|2118.7|2118.4|2115.1|2114.8|222
1629457800000|2021-08-20 11:10:00|2115.5|2115.2|2115.8|2115.5|2117.9|2117.6|2115.4|2115.1|162
1629458100000|2021-08-20 11:15:00|2115.7|2115.4|2115.5|2115.2|2116.4|2116.1|2115.1|2114.8|198
1629458400000|2021-08-20 11:20:00|2115.4|2115.1|2117.8|2117.5|2118.3|2118|2115.3|2115|107
1629458700000|2021-08-20 11:25:00|2117.7|2117.4|2120.2|2119.9|2120.6|2120.3|2117.6|2117.3|221
1629459000000|2021-08-20 11:30:00|2120|2119.7|2118.7|2118.4|2120.1|2119.8|2118|2117.7|221
1629459300000|2021-08-20 11:35:00|2118.6|2118.3|2119.8|2119.5|2119.8|2119.5|2118|2117.7|94
1629459600000|2021-08-20 11:40:00|2120.1|2119.8|2120.1|2119.8|2121.9|2121.6|2120.1|2119.8|266
1629459900000|2021-08-20 11:45:00|2120|2119.7|2119.3|2119|2120.7|2120.4|2118.7|2118.4|218
1629460200000|2021-08-20 11:50:00|2119.2|2118.9|2117.6|2117.3|2119.3|2119|2117.6|2117.3|130
1629460500000|2021-08-20 11:55:00|2117.7|2117.4|2117|2116.7|2118.4|2118.1|2116.7|2116.4|216
1629460800000|2021-08-20 12:00:00|2116.9|2116.6|2119|2118.7|2119.1|2118.8|2116.3|2116|329
1629461100000|2021-08-20 12:05:00|2118.8|2118.5|2117.1|2116.8|2118.8|2118.5|2117.1|2116.8|162
1629461400000|2021-08-20 12:10:00|2117.2|2116.9|2117.8|2117.5|2119.4|2119.1|2117.2|2116.9|212
1629461700000|2021-08-20 12:15:00|2117.9|2117.6|2118.4|2118.1|2118.5|2118.2|2117.6|2117.3|147
1629462000000|2021-08-20 12:20:00|2118.3|2118|2116.5|2116.2|2119.6|2119.3|2116.4|2116.1|659
1629462300000|2021-08-20 12:25:00|2116.6|2116.3|2118.2|2117.9|2118.5|2118.2|2116.1|2115.8|354
1629462600000|2021-08-20 12:30:00|2117.4|2117.1|2118|2117.7|2118.1|2117.8|2115.7|2115.4|259
1629462900000|2021-08-20 12:35:00|2117.9|2117.6|2121.9|2121.6|2122.3|2122|2117.9|2117.6|1184
1629463200000|2021-08-20 12:40:00|2121.8|2121.5|2123|2122.7|2123.5|2123.2|2121.8|2121.5|326
1629463500000|2021-08-20 12:45:00|2122.8|2122.5|2126|2125.7|2126|2125.7|2122.8|2122.5|706
1629463800000|2021-08-20 12:50:00|2125.8|2125.5|2125.7|2125.4|2126.4|2126.1|2124.9|2124.6|335
1629464100000|2021-08-20 12:55:00|2125.8|2125.5|2127.7|2127.4|2128|2127.7|2125.8|2125.5|543
1629464400000|2021-08-20 13:00:00|2127.6|2127.3|2128.6|2128.3|2128.6|2128.3|2126.1|2125.8|814
1629464700000|2021-08-20 13:05:00|2128.7|2128.4|2131.5|2131.2|2132.1|2131.8|2128.3|2128|784
1629465000000|2021-08-20 13:10:00|2131.4|2131.1|2132|2131.7|2132.1|2131.8|2130|2129.7|691
1629465300000|2021-08-20 13:15:00|2132.1|2131.8|2133.6|2133.3|2134.4|2134.1|2131.5|2131.2|1176
1629465600000|2021-08-20 13:20:00|2133.7|2133.4|2132.1|2131.8|2135.6|2135.3|2130.7|2130.4|1090
1629465900000|2021-08-20 13:25:00|2132.4|2132.1|2132.3|2132|2134.1|2133.8|2130.9|2130.6|1374
1629466200000|2021-08-20 13:30:00|2131.9|2131.6|2132.9|2132.6|2132.9|2132.6|2125.6|2125.3|9351
1629466500000|2021-08-20 13:35:00|2133.1|2132.8|2136.5|2136.2|2137.5|2137.2|2132.1|2131.8|6932
1629466800000|2021-08-20 13:40:00|2136.6|2136.3|2139.2|2138.9|2139.2|2138.9|2131.2|2130.9|5685
1629467100000|2021-08-20 13:45:00|2139.4|2139.1|2141.4|2141.1|2144.2|2143.9|2138.9|2138.6|5729
1629467400000|2021-08-20 13:50:00|2141.1|2140.8|2136.3|2136|2141.2|2140.9|2136.2|2135.9|2810
1629467700000|2021-08-20 13:55:00|2136.2|2135.9|2139.5|2139.2|2142.3|2142|2135.1|2134.8|3376
1629468000000|2021-08-20 14:00:00|2139.7|2139.4|2141.5|2141.2|2143.4|2143.1|2137.9|2137.6|2710
1629468300000|2021-08-20 14:05:00|2141.4|2141.1|2140.6|2140.3|2142.3|2142|2139.4|2139.1|2447
1629468600000|2021-08-20 14:10:00|2140.7|2140.4|2137.5|2137.2|2141|2140.7|2136.8|2136.5|2117
1629468900000|2021-08-20 14:15:00|2137.4|2137.1|2141.2|2140.9|2142.4|2142.1|2136.5|2136.2|2737
1629469200000|2021-08-20 14:20:00|2141.3|2141|2140.9|2140.6|2146.1|2145.8|2140.5|2140.2|4655
1629469500000|2021-08-20 14:25:00|2141|2140.7|2139.8|2139.5|2143.7|2143.4|2139.7|2139.4|2367
1629469800000|2021-08-20 14:30:00|2140.4|2140.1|2144.3|2144|2145.5|2145.2|2140.1|2139.8|2065
1629470100000|2021-08-20 14:35:00|2144.4|2144.1|2144|2143.7|2145.7|2145.4|2141.5|2141.2|1817
1629470400000|2021-08-20 14:40:00|2143.7|2143.4|2141.4|2141.1|2144.9|2144.6|2141.1|2140.8|1750
1629470700000|2021-08-20 14:45:00|2141.5|2141.2|2143.4|2143.1|2144.6|2144.3|2141.5|2141.2|1356
1629471000000|2021-08-20 14:50:00|2143.5|2143.2|2144.8|2144.5|2145.5|2145.2|2143|2142.7|1980
1629471300000|2021-08-20 14:55:00|2144.9|2144.6|2143.4|2143.1|2146.2|2145.9|2143.3|2143|1331
1629471600000|2021-08-20 15:00:00|2143.3|2143|2144.3|2144|2145.1|2144.8|2142.6|2142.3|1897
1629471900000|2021-08-20 15:05:00|2144.5|2144.2|2146.1|2145.8|2146.9|2146.6|2143.3|2143|1513
1629472200000|2021-08-20 15:10:00|2146|2145.7|2148|2147.7|2148.7|2148.4|2145.9|2145.6|1690
1629472500000|2021-08-20 15:15:00|2148.1|2147.8|2150.4|2150.1|2152.1|2151.8|2148.1|2147.8|2635
1629472800000|2021-08-20 15:20:00|2150.3|2150|2152.4|2152.1|2153.1|2152.8|2149.8|2149.5|1573
1629473100000|2021-08-20 15:25:00|2152.3|2152|2151.9|2151.6|2153.3|2153|2151.1|2150.8|1401
1629473400000|2021-08-20 15:30:00|2151.8|2151.5|2154.1|2153.8|2154.3|2154|2151.1|2150.8|1613
1629473700000|2021-08-20 15:35:00|2154|2153.7|2153.8|2153.5|2154.4|2154.1|2153.2|2152.9|1450
1629474000000|2021-08-20 15:40:00|2153.6|2153.3|2153.6|2153.3|2154.6|2154.3|2151.8|2151.5|2253
1629474300000|2021-08-20 15:45:00|2154.3|2154|2150.9|2150.6|2154.4|2154.1|2150.9|2150.6|1808
1629474600000|2021-08-20 15:50:00|2151|2150.7|2148.9|2148.6|2152.1|2151.8|2148.9|2148.6|1532
1629474900000|2021-08-20 15:55:00|2149.1|2148.8|2152.2|2151.9|2152.2|2151.9|2147.6|2147.3|1844
1629475200000|2021-08-20 16:00:00|2152.1|2151.8|2156.4|2156.1|2156.6|2156.3|2152.1|2151.8|2509
1629475500000|2021-08-20 16:05:00|2156.5|2156.2|2154.5|2154.2|2156.8|2156.5|2154.4|2154.1|2253
1629475800000|2021-08-20 16:10:00|2154.6|2154.3|2155.1|2154.8|2156.6|2156.3|2154.2|2153.9|1246
1629476100000|2021-08-20 16:15:00|2155.2|2154.9|2155.2|2154.9|2156.2|2155.9|2154.5|2154.2|1034
1629476400000|2021-08-20 16:20:00|2155.3|2155|2155.3|2155|2155.8|2155.5|2154|2153.7|816
1629476700000|2021-08-20 16:25:00|2155.4|2155.1|2160.8|2160.5|2161.2|2160.9|2155.2|2154.9|2744
1629477000000|2021-08-20 16:30:00|2160.7|2160.4|2161.8|2161.5|2162.8|2162.5|2160.7|2160.4|1955
1629477300000|2021-08-20 16:35:00|2161.7|2161.4|2163.6|2163.3|2164.9|2164.6|2161.7|2161.4|1668
1629477600000|2021-08-20 16:40:00|2163.7|2163.4|2165.8|2165.5|2166.1|2165.8|2163.7|2163.4|1441
1629477900000|2021-08-20 16:45:00|2165.6|2165.3|2169.1|2168.8|2169.8|2169.5|2165.4|2165.1|1885
1629478200000|2021-08-20 16:50:00|2169.3|2169|2169.8|2169.5|2171.1|2170.8|2168.7|2168.4|2404
1629478500000|2021-08-20 16:55:00|2169.9|2169.6|2165.6|2165.3|2170|2169.7|2165.4|2165.1|2221
1629478800000|2021-08-20 17:00:00|2165.9|2165.6|2165.4|2165.1|2167.4|2167.1|2165.2|2164.9|1599
1629479100000|2021-08-20 17:05:00|2165.5|2165.2|2165.8|2165.5|2167.6|2167.3|2165.5|2165.2|1474
1629479400000|2021-08-20 17:10:00|2166|2165.7|2167.8|2167.5|2168|2167.7|2165.4|2165.1|671
1629479700000|2021-08-20 17:15:00|2167.7|2167.4|2167.6|2167.3|2168.6|2168.3|2166.4|2166.1|965
1629480000000|2021-08-20 17:20:00|2167.7|2167.4|2166.7|2166.4|2169.6|2169.3|2166.6|2166.3|1205
1629480300000|2021-08-20 17:25:00|2166.8|2166.5|2163.6|2163.3|2167|2166.7|2163.6|2163.3|1586
1629480600000|2021-08-20 17:30:00|2163.7|2163.4|2163|2162.7|2165.8|2165.5|2162.7|2162.4|1290
1629480900000|2021-08-20 17:35:00|2162.9|2162.6|2160.5|2160.2|2164.1|2163.8|2160.2|2159.9|1627
1629481200000|2021-08-20 17:40:00|2160.4|2160.1|2159.9|2159.6|2162.7|2162.4|2159.7|2159.4|1505
1629481500000|2021-08-20 17:45:00|2160|2159.7|2161.2|2160.9|2161.4|2161.1|2159.7|2159.4|1036
1629481800000|2021-08-20 17:50:00|2161.3|2161|2162.5|2162.2|2164.2|2163.9|2161.2|2160.9|1277
1629482100000|2021-08-20 17:55:00|2162.4|2162.1|2160.7|2160.4|2163.4|2163.1|2160.6|2160.3|693
1629482400000|2021-08-20 18:00:00|2160.9|2160.6|2165|2164.7|2165.9|2165.6|2160.9|2160.6|1619
1629482700000|2021-08-20 18:05:00|2165.2|2164.9|2167.4|2167.1|2167.7|2167.4|2165.1|2164.8|1116
1629483000000|2021-08-20 18:10:00|2167.7|2167.4|2166.6|2166.3|2168.3|2168|2166.2|2165.9|979
1629483300000|2021-08-20 18:15:00|2166.4|2166.1|2166.1|2165.8|2168|2167.7|2166|2165.7|1191
1629483600000|2021-08-20 18:20:00|2166|2165.7|2161.6|2161.3|2166.2|2165.9|2160.6|2160.3|1586
1629483900000|2021-08-20 18:25:00|2161.8|2161.5|2160.7|2160.4|2164.6|2164.3|2160.7|2160.4|1254
1629484200000|2021-08-20 18:30:00|2160.8|2160.5|2158.1|2157.8|2162.5|2162.2|2158.1|2157.8|1504
1629484500000|2021-08-20 18:35:00|2158|2157.7|2158.2|2157.9|2159.7|2159.4|2157.6|2157.3|1338
1629484800000|2021-08-20 18:40:00|2158.3|2158|2157.3|2157|2160.1|2159.8|2157.3|2157|1519
1629485100000|2021-08-20 18:45:00|2157.4|2157.1|2158.6|2158.3|2159|2158.7|2157.4|2157.1|941
1629485400000|2021-08-20 18:50:00|2158.4|2158.1|2159.3|2159|2160|2159.7|2158.4|2158.1|556
1629485700000|2021-08-20 18:55:00|2159.2|2158.9|2160.6|2160.3|2160.8|2160.5|2159|2158.7|718
1629486000000|2021-08-20 19:00:00|2160.8|2160.5|2162.2|2161.9|2164.6|2164.3|2160.2|2159.9|1524
1629486300000|2021-08-20 19:05:00|2162.1|2161.8|2161.3|2161|2162.9|2162.6|2160.5|2160.2|901
1629486600000|2021-08-20 19:10:00|2161.2|2160.9|2163.4|2163.1|2163.4|2163.1|2161.1|2160.8|1323
1629486900000|2021-08-20 19:15:00|2163.2|2162.9|2162.3|2162|2165|2164.7|2162.3|2162|1425
1629487200000|2021-08-20 19:20:00|2162.2|2161.9|2163.5|2163.2|2164|2163.7|2161.8|2161.5|1766
1629487500000|2021-08-20 19:25:00|2163.4|2163.1|2165.1|2164.8|2165.9|2165.6|2162.9|2162.6|2188
1629487800000|2021-08-20 19:30:00|2165.2|2164.9|2165.7|2165.4|2165.8|2165.5|2163.7|2163.4|1448
1629488100000|2021-08-20 19:35:00|2165.6|2165.3|2163.9|2163.6|2165.8|2165.5|2163.6|2163.3|1212
1629488400000|2021-08-20 19:40:00|2164|2163.7|2163.6|2163.3|2164.2|2163.9|2162.4|2162.1|1477
1629488700000|2021-08-20 19:45:00|2163.5|2163.2|2164.4|2164.1|2165.4|2165.1|2163.3|2163|2108
1629489000000|2021-08-20 19:50:00|2164.3|2164|2165.9|2165.6|2166.1|2165.8|2164.3|2164|2637
1629489300000|2021-08-20 19:55:00|2165.8|2165.5|2166.7|2166.4|2167.2|2166.9|2165.1|2164.8|6243
1629489600000|2021-08-20 20:00:00|2166.5|2166.2|2166.1|2165.8|2166.5|2166.2|2164.4|2164.1|3370
1629489900000|2021-08-20 20:05:00|2166|2165.7|2165.4|2165.1|2166.5|2166.2|2165.3|2165|1261
1629490200000|2021-08-20 20:10:00|2164.7|2164.4|2165|2164.7|2166.1|2165.8|2164.6|2164.3|1697
1629490500000|2021-08-20 20:15:00|2164.9|2164.6|2166|2165.7|2166|2165.7|2164.9|2164.6|162
1629490800000|2021-08-20 20:20:00|2165.9|2165.6|2166.5|2166.2|2166.6|2166.3|2164.5|2164.2|352
1629491100000|2021-08-20 20:25:00|2166.6|2166.3|2166.6|2166.3|2166.8|2166.5|2166.4|2166.1|112
1629491400000|2021-08-20 20:30:00|2166.5|2166.2|2166.6|2166.3|2166.7|2166.4|2166.1|2165.8|109
1629491700000|2021-08-20 20:35:00|2166.7|2166.4|2166.3|2166|2166.8|2166.5|2166.2|2165.9|141
1629492000000|2021-08-20 20:40:00|2166.4|2166.1|2166.5|2166.2|2166.9|2166.6|2166.1|2165.8|94
1629492300000|2021-08-20 20:45:00|2166.4|2166.1|2165.9|2165.6|2166.7|2166.4|2165.6|2165.3|161
1629492600000|2021-08-20 20:50:00|2165.8|2165.5|2165.5|2165.2|2166.3|2166|2164.4|2164.1|312
1629492900000|2021-08-20 20:55:00|2165.4|2165.1|2165.9|2165.1|2166|2165.7|2165.2|2164.9|140
1629669600000|2021-08-22 22:00:00|2166.1|2165.3|2168.2|2167.9|2168.7|2168.4|2164.2|2163.9|320
1629669900000|2021-08-22 22:05:00|2168.1|2167.8|2167.1|2166.8|2168.4|2168.1|2166.7|2166.4|203
1629670200000|2021-08-22 22:10:00|2167|2166.7|2166.8|2166.5|2167.7|2167.4|2166.4|2166.1|97
1629670500000|2021-08-22 22:15:00|2166.7|2166.4|2167.5|2167.2|2167.5|2167.2|2166.7|2166.4|18
1629670800000|2021-08-22 22:20:00|2167.4|2167.1|2167|2166.7|2168.1|2167.8|2166.8|2166.5|81
1629671100000|2021-08-22 22:25:00|2166.9|2166.6|2168|2167.7|2168|2167.7|2166.9|2166.6|16
1629671400000|2021-08-22 22:30:00|2168.1|2167.8|2169.5|2169.2|2169.5|2169.2|2168|2167.7|128
1629671700000|2021-08-22 22:35:00|2169.4|2169.1|2169.1|2168.8|2169.5|2169.2|2168.6|2168.3|82
1629672000000|2021-08-22 22:40:00|2169.2|2168.9|2170.6|2170.3|2170.6|2170.3|2169.1|2168.8|164
1629672300000|2021-08-22 22:45:00|2170.7|2170.4|2172.7|2172.4|2173.3|2173|2170.7|2170.4|247
1629672600000|2021-08-22 22:50:00|2173|2172.7|2171.9|2171.6|2173.1|2172.8|2170.7|2170.4|107
1629672900000|2021-08-22 22:55:00|2172|2171.7|2170.3|2170|2172.8|2172.5|2169.7|2169.4|172
1629673200000|2021-08-22 23:00:00|2170.2|2169.9|2171.7|2171.4|2171.8|2171.5|2170.1|2169.8|100
1629673500000|2021-08-22 23:05:00|2171.8|2171.5|2172.3|2172|2172.7|2172.4|2171.8|2171.5|61
1629673800000|2021-08-22 23:10:00|2172.4|2172.1|2172.8|2172.5|2173|2172.7|2172.1|2171.8|49
1629674100000|2021-08-22 23:15:00|2172.9|2172.6|2173.3|2173|2173.3|2173|2172.7|2172.4|39
1629674400000|2021-08-22 23:20:00|2173.2|2172.9|2173.3|2173|2173.6|2173.3|2173.2|2172.9|42
1629674700000|2021-08-22 23:25:00|2173.4|2173.1|2173.9|2173.6|2174.3|2174|2173.3|2173|77
1629675000000|2021-08-22 23:30:00|2174|2173.7|2171.2|2170.9|2174|2173.7|2171.2|2170.9|110
1629675300000|2021-08-22 23:35:00|2171.3|2171|2171.3|2171|2172.4|2172.1|2171.3|2171|44
1629675600000|2021-08-22 23:40:00|2171.2|2170.9|2171.3|2171|2171.7|2171.4|2171.2|2170.9|9
1629675900000|2021-08-22 23:45:00|2171.2|2170.9|2171.5|2171.2|2171.9|2171.6|2170.1|2169.8|86
1629676200000|2021-08-22 23:50:00|2171.4|2171.1|2173|2172.7|2173.1|2172.8|2171.2|2170.9|66
1629676500000|2021-08-22 23:55:00|2172.9|2172.6|2173.3|2173|2173.4|2173.1|2172.6|2172.3|191
1629676800000|2021-08-23 00:00:00|2173.1|2172.8|2173.9|2173.6|2174.9|2174.6|2173.1|2172.8|232
1629677100000|2021-08-23 00:05:00|2174.1|2173.8|2173.5|2173.2|2176.3|2176|2173.5|2173.2|230
1629677400000|2021-08-23 00:10:00|2173.6|2173.3|2173.3|2173|2174.3|2174|2172.2|2171.9|81
1629677700000|2021-08-23 00:15:00|2173.5|2173.2|2171.8|2171.5|2173.9|2173.6|2171.6|2171.3|107
1629678000000|2021-08-23 00:20:00|2171.7|2171.4|2171.7|2171.4|2172.9|2172.6|2171.4|2171.1|45
1629678300000|2021-08-23 00:25:00|2171.8|2171.5|2172.8|2172.5|2172.8|2172.5|2171.2|2170.9|36
1629678600000|2021-08-23 00:30:00|2172.9|2172.6|2171.5|2171.2|2173.9|2173.6|2171.4|2171.1|36
1629678900000|2021-08-23 00:35:00|2171.4|2171.1|2172.6|2172.3|2173.4|2173.1|2171.1|2170.8|62
1629679200000|2021-08-23 00:40:00|2172.7|2172.4|2174.6|2174.3|2175.2|2174.9|2172.4|2172.1|116
1629679500000|2021-08-23 00:45:00|2174.7|2174.4|2174.7|2174.4|2175.4|2175.1|2174.3|2174|59
1629679800000|2021-08-23 00:50:00|2174.6|2174.3|2174.8|2174.5|2175.5|2175.2|2174.2|2173.9|43
1629680100000|2021-08-23 00:55:00|2174.9|2174.6|2174.6|2174.3|2176.2|2175.9|2174|2173.7|253
1629680400000|2021-08-23 01:00:00|2174.7|2174.4|2176.3|2176|2176.6|2176.3|2174.7|2174.4|151
1629680700000|2021-08-23 01:05:00|2176.4|2176.1|2178.3|2178|2178.4|2178.1|2176.1|2175.8|277
1629681000000|2021-08-23 01:10:00|2178.2|2177.9|2177.4|2177.1|2178.3|2178|2177.3|2177|136
1629681300000|2021-08-23 01:15:00|2177.5|2177.2|2177.6|2177.3|2178.4|2178.1|2176.2|2175.9|89
1629681600000|2021-08-23 01:20:00|2177.7|2177.4|2178.7|2178.4|2178.8|2178.5|2177.1|2176.8|67
1629681900000|2021-08-23 01:25:00|2178.8|2178.5|2179|2178.7|2179.2|2178.9|2178.4|2178.1|84
1629682200000|2021-08-23 01:30:00|2178.9|2178.6|2178.3|2178|2178.9|2178.6|2177.7|2177.4|79
1629682500000|2021-08-23 01:35:00|2178.2|2177.9|2177.5|2177.2|2178.9|2178.6|2177.1|2176.8|42
1629682800000|2021-08-23 01:40:00|2177.6|2177.3|2179.9|2179.6|2180.1|2179.8|2177.5|2177.2|132
1629683100000|2021-08-23 01:45:00|2180|2179.7|2181.1|2180.8|2181.2|2180.9|2179.8|2179.5|158
1629683400000|2021-08-23 01:50:00|2181.3|2181|2181.6|2181.3|2182|2181.7|2181.2|2180.9|122
1629683700000|2021-08-23 01:55:00|2181.7|2181.4|2181.1|2180.8|2181.9|2181.6|2180.7|2180.4|127
1629684000000|2021-08-23 02:00:00|2181|2180.7|2182|2181.7|2182|2181.7|2181|2180.7|85
1629684300000|2021-08-23 02:05:00|2181.9|2181.6|2183.6|2183.3|2183.8|2183.5|2181.7|2181.4|161
1629684600000|2021-08-23 02:10:00|2183.2|2182.9|2182.9|2182.6|2183.9|2183.6|2182.8|2182.5|127
1629684900000|2021-08-23 02:15:00|2183|2182.7|2183.3|2183|2184.1|2183.8|2182.9|2182.6|131
1629685200000|2021-08-23 02:20:00|2183.4|2183.1|2182.2|2181.9|2183.6|2183.3|2182|2181.7|101
1629685500000|2021-08-23 02:25:00|2182.1|2181.8|2183.4|2183.1|2183.7|2183.4|2182.1|2181.8|66
1629685800000|2021-08-23 02:30:00|2183.3|2183|2183.3|2183|2184|2183.7|2183|2182.7|62
1629686100000|2021-08-23 02:35:00|2183.2|2182.9|2183.5|2183.2|2183.7|2183.4|2182.9|2182.6|34
1629686400000|2021-08-23 02:40:00|2183.6|2183.3|2182.1|2181.8|2183.7|2183.4|2182|2181.7|50
1629686700000|2021-08-23 02:45:00|2182.2|2181.9|2183.4|2183.1|2183.4|2183.1|2182.2|2181.9|37
1629687000000|2021-08-23 02:50:00|2183.5|2183.2|2183.5|2183.2|2183.8|2183.5|2183.1|2182.8|41
1629687300000|2021-08-23 02:55:00|2183.4|2183.1|2184.3|2184|2184.6|2184.3|2183.4|2183.1|103
1629687600000|2021-08-23 03:00:00|2184.4|2184.1|2184|2183.7|2184.7|2184.4|2183.8|2183.5|40
1629687900000|2021-08-23 03:05:00|2184.2|2183.9|2185.2|2184.9|2185.3|2185|2184.2|2183.9|89
1629688200000|2021-08-23 03:10:00|2185.1|2184.8|2185|2184.7|2185.6|2185.3|2184.8|2184.5|76
1629688500000|2021-08-23 03:15:00|2185.1|2184.8|2186.4|2186.1|2186.7|2186.4|2184.7|2184.4|110
1629688800000|2021-08-23 03:20:00|2186.3|2186|2186|2185.7|2187.5|2187.2|2185.7|2185.4|230
1629689100000|2021-08-23 03:25:00|2185.9|2185.6|2186.8|2186.5|2186.8|2186.5|2185.8|2185.5|51
1629689400000|2021-08-23 03:30:00|2186.7|2186.4|2186.3|2186|2187.4|2187.1|2186.2|2185.9|128
1629689700000|2021-08-23 03:35:00|2186.4|2186.1|2186.8|2186.5|2187.3|2187|2186.3|2186|47
1629690000000|2021-08-23 03:40:00|2186.7|2186.4|2186.7|2186.4|2187.2|2186.9|2186.4|2186.1|107
1629690300000|2021-08-23 03:45:00|2186.6|2186.3|2186.2|2185.9|2186.8|2186.5|2186.1|2185.8|37
1629690600000|2021-08-23 03:50:00|2186.1|2185.8|2186.6|2186.3|2187|2186.7|2186.1|2185.8|31
1629690900000|2021-08-23 03:55:00|2186.7|2186.4|2186.1|2185.8|2186.7|2186.4|2185.9|2185.6|15
1629691200000|2021-08-23 04:00:00|2186.2|2185.9|2186|2185.7|2186.2|2185.9|2185.9|2185.6|25
1629691500000|2021-08-23 04:05:00|2186.1|2185.8|2185.9|2185.6|2186.4|2186.1|2185.7|2185.4|30
1629691800000|2021-08-23 04:10:00|2186|2185.7|2186|2185.7|2186.3|2186|2185.8|2185.5|34
1629692100000|2021-08-23 04:15:00|2186.1|2185.8|2186.2|2185.9|2186.8|2186.5|2186|2185.7|31
1629692400000|2021-08-23 04:20:00|2186.1|2185.8|2186|2185.7|2186.4|2186.1|2185.8|2185.5|15
1629692700000|2021-08-23 04:25:00|2185.9|2185.6|2185.5|2185.2|2186.2|2185.9|2185.4|2185.1|17
1629693000000|2021-08-23 04:30:00|2185.4|2185.1|2186.3|2186|2186.4|2186.1|2185.3|2185|42
1629693300000|2021-08-23 04:35:00|2186.2|2185.9|2185.9|2185.6|2186.4|2186.1|2185.9|2185.6|18
1629693600000|2021-08-23 04:40:00|2186|2185.7|2185.5|2185.2|2186.4|2186.1|2185.5|2185.2|21
1629693900000|2021-08-23 04:45:00|2185.6|2185.3|2186.6|2186.3|2186.7|2186.4|2185.5|2185.2|37
1629694200000|2021-08-23 04:50:00|2186.5|2186.2|2186.1|2185.8|2186.7|2186.4|2186.1|2185.8|16
1629694500000|2021-08-23 04:55:00|2186.2|2185.9|2186.2|2185.9|2186.7|2186.4|2186.1|2185.8|49
1629694800000|2021-08-23 05:00:00|2186|2185.7|2186.1|2185.8|2186.1|2185.8|2185.5|2185.2|28
1629695100000|2021-08-23 05:05:00|2186|2185.7|2185.8|2185.5|2186.1|2185.8|2185.5|2185.2|23
1629695400000|2021-08-23 05:10:00|2185.9|2185.6|2185.6|2185.3|2187|2186.7|2185.2|2184.9|42
1629695700000|2021-08-23 05:15:00|2185.7|2185.4|2185.8|2185.5|2186.2|2185.9|2185.6|2185.3|12
1629696000000|2021-08-23 05:20:00|2185.9|2185.6|2186.2|2185.9|2186.2|2185.9|2185.7|2185.4|18
1629696300000|2021-08-23 05:25:00|2186.3|2186|2186|2185.7|2186.4|2186.1|2185.8|2185.5|15
1629696600000|2021-08-23 05:30:00|2185.9|2185.6|2187|2186.7|2187.3|2187|2185.9|2185.6|65
1629696900000|2021-08-23 05:35:00|2187.1|2186.8|2187.4|2187.1|2187.4|2187.1|2186.9|2186.6|29
1629697200000|2021-08-23 05:40:00|2187.2|2186.9|2187.1|2186.8|2187.6|2187.3|2186.9|2186.6|65
1629697500000|2021-08-23 05:45:00|2187|2186.7|2187.2|2186.9|2187.7|2187.4|2187|2186.7|102
1629697800000|2021-08-23 05:50:00|2187.3|2187|2187.1|2186.8|2187.7|2187.4|2186.8|2186.5|42
1629698100000|2021-08-23 05:55:00|2187|2186.7|2185.7|2185.4|2187.1|2186.8|2185.5|2185.2|68
1629698400000|2021-08-23 06:00:00|2185.6|2185.3|2185.4|2185.1|2187|2186.7|2185.3|2185|116
1629698700000|2021-08-23 06:05:00|2185.5|2185.2|2185.6|2185.3|2186.4|2186.1|2185.3|2185|36
1629699000000|2021-08-23 06:10:00|2185.7|2185.4|2186.3|2186|2186.8|2186.5|2185.6|2185.3|48
1629699300000|2021-08-23 06:15:00|2186.4|2186.1|2187.4|2187.1|2187.7|2187.4|2185.8|2185.5|57
1629699600000|2021-08-23 06:20:00|2187.3|2187|2187.4|2187.1|2187.7|2187.4|2187.1|2186.8|46
1629699900000|2021-08-23 06:25:00|2187.5|2187.2|2186.8|2186.5|2187.8|2187.5|2186.4|2186.1|69
1629700200000|2021-08-23 06:30:00|2186.7|2186.4|2187|2186.7|2187.6|2187.3|2186.4|2186.1|26
1629700500000|2021-08-23 06:35:00|2187.1|2186.8|2185.2|2184.9|2187.1|2186.8|2184.4|2184.1|156
1629700800000|2021-08-23 06:40:00|2185.1|2184.8|2184.8|2184.5|2185.9|2185.6|2184.6|2184.3|56
1629701100000|2021-08-23 06:45:00|2184.7|2184.4|2185.9|2185.6|2186.4|2186.1|2184.3|2184|117
1629701400000|2021-08-23 06:50:00|2186|2185.7|2185.6|2185.3|2186.1|2185.8|2185.1|2184.8|36
1629701700000|2021-08-23 06:55:00|2185.7|2185.4|2187|2186.7|2187.5|2187.2|2185.7|2185.4|83
1629702000000|2021-08-23 07:00:00|2187.3|2187|2185|2184.7|2187.9|2187.6|2184.6|2184.3|236
1629702300000|2021-08-23 07:05:00|2184.9|2184.6|2184.1|2183.8|2185|2184.7|2182.1|2181.8|264
1629702600000|2021-08-23 07:10:00|2184.2|2183.9|2184.1|2183.8|2185.1|2184.8|2183.6|2183.3|75
1629702900000|2021-08-23 07:15:00|2184|2183.7|2183.7|2183.4|2184.3|2184|2183.2|2182.9|130
1629703200000|2021-08-23 07:20:00|2183.6|2183.3|2183.5|2183.2|2185.3|2185|2183.4|2183.1|108
1629703500000|2021-08-23 07:25:00|2183.4|2183.1|2183.2|2182.9|2183.9|2183.6|2182.2|2181.9|117
1629703800000|2021-08-23 07:30:00|2182|2181.7|2182.1|2181.8|2182.8|2182.5|2181.2|2180.9|155
1629704100000|2021-08-23 07:35:00|2182.2|2181.9|2183|2182.7|2183.4|2183.1|2181.5|2181.2|122
1629704400000|2021-08-23 07:40:00|2182.9|2182.6|2182.6|2182.3|2183.3|2183|2182.1|2181.8|36
1629704700000|2021-08-23 07:45:00|2182.5|2182.2|2182.1|2181.8|2183|2182.7|2181.8|2181.5|63
1629705000000|2021-08-23 07:50:00|2182.2|2181.9|2181.8|2181.5|2182.2|2181.9|2181.2|2180.9|58
1629705300000|2021-08-23 07:55:00|2181.7|2181.4|2183.2|2182.9|2183.4|2183.1|2181.7|2181.4|66
1629705600000|2021-08-23 08:00:00|2183.1|2182.8|2182.4|2182.1|2184.3|2184|2182.2|2181.9|94
1629705900000|2021-08-23 08:05:00|2182.3|2182|2181.7|2181.4|2182.7|2182.4|2180.8|2180.5|121
1629706200000|2021-08-23 08:10:00|2181.8|2181.5|2181.5|2181.2|2182.7|2182.4|2181.1|2180.8|75
1629706500000|2021-08-23 08:15:00|2181.4|2181.1|2182.4|2182.1|2183.1|2182.8|2180.5|2180.2|77
1629706800000|2021-08-23 08:20:00|2182.6|2182.3|2183.2|2182.9|2184.1|2183.8|2182.5|2182.2|141
1629707100000|2021-08-23 08:25:00|2183.1|2182.8|2181.4|2181.1|2183.2|2182.9|2180.9|2180.6|43
1629707400000|2021-08-23 08:30:00|2181.3|2181|2183.4|2183.1|2183.5|2183.2|2181.1|2180.8|79
1629707700000|2021-08-23 08:35:00|2183.3|2183|2183.2|2182.9|2183.7|2183.4|2182.4|2182.1|38
1629708000000|2021-08-23 08:40:00|2183.1|2182.8|2183.8|2183.5|2184|2183.7|2182.4|2182.1|41
1629708300000|2021-08-23 08:45:00|2183.9|2183.6|2184.5|2184.2|2184.9|2184.6|2183.6|2183.3|176
1629708600000|2021-08-23 08:50:00|2184.6|2184.3|2184.4|2184.1|2184.6|2184.3|2183.3|2183|68
1629708900000|2021-08-23 08:55:00|2184.2|2183.9|2184.3|2184|2184.4|2184.1|2183.2|2182.9|43
1629709200000|2021-08-23 09:00:00|2184.2|2183.9|2184.1|2183.8|2184.3|2184|2183.2|2182.9|48
1629709500000|2021-08-23 09:05:00|2184.2|2183.9|2184.8|2184.5|2185.6|2185.3|2184.2|2183.9|138
1629709800000|2021-08-23 09:10:00|2184.7|2184.4|2184.4|2184.1|2185.8|2185.5|2184.3|2184|111
1629710100000|2021-08-23 09:15:00|2184.7|2184.4|2184.9|2184.6|2185.4|2185.1|2184.5|2184.2|32
1629710400000|2021-08-23 09:20:00|2185|2184.7|2185.3|2185|2185.8|2185.5|2184.9|2184.6|75
1629710700000|2021-08-23 09:25:00|2185.4|2185.1|2186|2185.7|2186.3|2186|2185.2|2184.9|214
1629711000000|2021-08-23 09:30:00|2186.1|2185.8|2186.2|2185.9|2186.7|2186.4|2185.4|2185.1|130
1629711300000|2021-08-23 09:35:00|2186.1|2185.8|2187|2186.7|2187.1|2186.8|2185.9|2185.6|73
1629711600000|2021-08-23 09:40:00|2186.9|2186.6|2186.8|2186.5|2187.9|2187.6|2186.8|2186.5|106
1629711900000|2021-08-23 09:45:00|2186.9|2186.6|2186.5|2186.2|2187.2|2186.9|2185.8|2185.5|136
1629712200000|2021-08-23 09:50:00|2186.4|2186.1|2187.6|2187.3|2187.8|2187.5|2186.4|2186.1|90
1629712500000|2021-08-23 09:55:00|2187.5|2187.2|2187.7|2187.4|2187.8|2187.5|2187.5|2187.2|83
1629712800000|2021-08-23 10:00:00|2187.8|2187.5|2188.2|2187.9|2190.1|2189.8|2187.6|2187.3|375
1629713100000|2021-08-23 10:05:00|2188.1|2187.8|2186.6|2186.3|2188.1|2187.8|2186.6|2186.3|71
1629713400000|2021-08-23 10:10:00|2186.5|2186.2|2187.8|2187.5|2188.1|2187.8|2186.4|2186.1|140
1629713700000|2021-08-23 10:15:00|2187.9|2187.6|2187.5|2187.2|2188.3|2188|2187.2|2186.9|70
1629714000000|2021-08-23 10:20:00|2187.6|2187.3|2187.9|2187.6|2188.1|2187.8|2187.3|2187|33
1629714300000|2021-08-23 10:25:00|2187.8|2187.5|2188.2|2187.9|2188.6|2188.3|2187.7|2187.4|50
1629714600000|2021-08-23 10:30:00|2188.3|2188|2188|2187.7|2189.4|2189.1|2187.9|2187.6|95
1629714900000|2021-08-23 10:35:00|2187.8|2187.5|2187.6|2187.3|2187.9|2187.6|2186.1|2185.8|158
1629715200000|2021-08-23 10:40:00|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2186.6|2186.3|84
1629715500000|2021-08-23 10:45:00|2187.6|2187.3|2187.2|2186.9|2187.6|2187.3|2186.8|2186.5|85
1629715800000|2021-08-23 10:50:00|2187.3|2187|2187.4|2187.1|2187.9|2187.6|2187.3|2187|24
1629716100000|2021-08-23 10:55:00|2187.5|2187.2|2188.6|2188.3|2189.1|2188.8|2186.9|2186.6|62
1629716400000|2021-08-23 11:00:00|2188.4|2188.1|2189.4|2189.1|2189.5|2189.2|2188.4|2188.1|220
1629716700000|2021-08-23 11:05:00|2189.5|2189.2|2190.2|2189.9|2190.5|2190.2|2189|2188.7|159
1629717000000|2021-08-23 11:10:00|2190.1|2189.8|2189.3|2189|2190.4|2190.1|2189|2188.7|164
1629717300000|2021-08-23 11:15:00|2189.2|2188.9|2187.6|2187.3|2189.3|2189|2187.5|2187.2|86
1629717600000|2021-08-23 11:20:00|2187.7|2187.4|2186.6|2186.3|2187.7|2187.4|2186.3|2186|134
1629717900000|2021-08-23 11:25:00|2186.5|2186.2|2187.2|2186.9|2187.3|2187|2186.3|2186|76
1629718200000|2021-08-23 11:30:00|2187.1|2186.8|2188.7|2188.4|2188.7|2188.4|2186.8|2186.5|105
1629718500000|2021-08-23 11:35:00|2188.9|2188.6|2189.7|2189.4|2190.2|2189.9|2188.9|2188.6|164
1629718800000|2021-08-23 11:40:00|2189.8|2189.5|2189.2|2188.9|2190.3|2190|2189|2188.7|90
1629719100000|2021-08-23 11:45:00|2189.1|2188.8|2187.9|2187.6|2189.2|2188.9|2187.8|2187.5|125
1629719400000|2021-08-23 11:50:00|2187.8|2187.5|2187.9|2187.6|2188.2|2187.9|2187.7|2187.4|98
1629719700000|2021-08-23 11:55:00|2187.8|2187.5|2188.6|2188.3|2189|2188.7|2187.8|2187.5|52
1629720000000|2021-08-23 12:00:00|2188.8|2188.5|2187|2186.7|2188.8|2188.5|2186.2|2185.9|505
1629720300000|2021-08-23 12:05:00|2186.9|2186.6|2187.3|2187|2187.5|2187.2|2186.8|2186.5|120
1629720600000|2021-08-23 12:10:00|2187.4|2187.1|2187.1|2186.8|2187.6|2187.3|2186.9|2186.6|229
1629720900000|2021-08-23 12:15:00|2187.3|2187|2187.4|2187.1|2187.6|2187.3|2186|2185.7|180
1629721200000|2021-08-23 12:20:00|2187.5|2187.2|2186.8|2186.5|2188.1|2187.8|2186.6|2186.3|350
1629721500000|2021-08-23 12:25:00|2186.9|2186.6|2186.7|2186.4|2187.2|2186.9|2186.2|2185.9|227
1629721800000|2021-08-23 12:30:00|2186.9|2186.6|2187.3|2187|2188.2|2187.9|2186.4|2186.1|352
1629722100000|2021-08-23 12:35:00|2187.4|2187.1|2187.8|2187.5|2188.5|2188.2|2187.2|2186.9|230
1629722400000|2021-08-23 12:40:00|2187.7|2187.4|2188.1|2187.8|2188.3|2188|2186.9|2186.6|117
1629722700000|2021-08-23 12:45:00|2188.2|2187.9|2188.3|2188|2188.7|2188.4|2187.1|2186.8|225
1629723000000|2021-08-23 12:50:00|2188.4|2188.1|2187.7|2187.4|2188.5|2188.2|2187.6|2187.3|224
1629723300000|2021-08-23 12:55:00|2187.6|2187.3|2187.4|2187.1|2187.7|2187.4|2186.6|2186.3|301
1629723600000|2021-08-23 13:00:00|2187.3|2187|2185.6|2185.3|2187.4|2187.1|2184.6|2184.3|439
1629723900000|2021-08-23 13:05:00|2185.5|2185.2|2185.7|2185.4|2186.1|2185.8|2185.2|2184.9|322
1629724200000|2021-08-23 13:10:00|2185.6|2185.3|2186.4|2186.1|2186.9|2186.6|2185.1|2184.8|249
1629724500000|2021-08-23 13:15:00|2186.5|2186.2|2185.7|2185.4|2187|2186.7|2185.6|2185.3|478
1629724800000|2021-08-23 13:20:00|2185.6|2185.3|2184.8|2184.5|2185.7|2185.4|2184.5|2184.2|546
1629725100000|2021-08-23 13:25:00|2184.9|2184.6|2186.3|2186|2186.3|2186|2184.8|2184.5|586
1629725400000|2021-08-23 13:30:00|2186.2|2185.9|2191.5|2191.2|2192.8|2192.5|2185.8|2185.5|8968
1629725700000|2021-08-23 13:35:00|2191.2|2190.9|2194.5|2194.2|2195.7|2195.4|2191.2|2190.9|5895
1629726000000|2021-08-23 13:40:00|2194.6|2194.3|2198.4|2198.1|2199|2198.7|2194|2193.7|4324
1629726300000|2021-08-23 13:45:00|2198.3|2198|2199|2198.7|2199.8|2199.5|2196.8|2196.5|3818
1629726600000|2021-08-23 13:50:00|2199.1|2198.8|2199.5|2199.2|2202.8|2202.5|2197.9|2197.6|3827
1629726900000|2021-08-23 13:55:00|2199.6|2199.3|2198.6|2198.3|2200.5|2200.2|2195.2|2194.9|3075
1629727200000|2021-08-23 14:00:00|2198.9|2198.6|2192.6|2192.3|2199.7|2199.4|2192.4|2192.1|4164
1629727500000|2021-08-23 14:05:00|2192.1|2191.8|2192.9|2192.6|2194.3|2194|2191.2|2190.9|2562
1629727800000|2021-08-23 14:10:00|2193|2192.7|2199.5|2199.2|2199.8|2199.5|2192.6|2192.3|3563
1629728100000|2021-08-23 14:15:00|2199.6|2199.3|2197.1|2196.8|2201.3|2201|2196.8|2196.5|2609
1629728400000|2021-08-23 14:20:00|2197.2|2196.9|2195.8|2195.5|2198.1|2197.8|2195.5|2195.2|1957
1629728700000|2021-08-23 14:25:00|2195.7|2195.4|2193.5|2193.2|2197|2196.7|2193.1|2192.8|2004
1629729000000|2021-08-23 14:30:00|2193.7|2193.4|2191.2|2190.9|2194.9|2194.6|2190.6|2190.3|2548
1629729300000|2021-08-23 14:35:00|2190.7|2190.4|2194.4|2194.1|2194.9|2194.6|2190.7|2190.4|2829
1629729600000|2021-08-23 14:40:00|2194.3|2194|2195.7|2195.4|2196.1|2195.8|2191.7|2191.4|1800
1629729900000|2021-08-23 14:45:00|2195.8|2195.5|2197.3|2197|2197.8|2197.5|2195|2194.7|1343
1629730200000|2021-08-23 14:50:00|2197.2|2196.9|2198.9|2198.6|2199.4|2199.1|2197.2|2196.9|1766
1629730500000|2021-08-23 14:55:00|2199|2198.7|2198.2|2197.9|2199.2|2198.9|2197.3|2197|1585
1629730800000|2021-08-23 15:00:00|2198.3|2198|2199.7|2199.4|2199.7|2199.4|2196.5|2196.2|2821
1629731100000|2021-08-23 15:05:00|2199.6|2199.3|2197.2|2196.9|2200.3|2200|2195.9|2195.6|2046
1629731400000|2021-08-23 15:10:00|2197.5|2197.2|2195.2|2194.9|2198.2|2197.9|2194.9|2194.6|1763
1629731700000|2021-08-23 15:15:00|2195.3|2195|2195.3|2195|2196.2|2195.9|2194.1|2193.8|1400
1629732000000|2021-08-23 15:20:00|2195.2|2194.9|2197.9|2197.6|2197.9|2197.6|2194.6|2194.3|1393
1629732300000|2021-08-23 15:25:00|2198.1|2197.8|2197.6|2197.3|2198.7|2198.4|2196.7|2196.4|917
1629732600000|2021-08-23 15:30:00|2197.8|2197.5|2197.4|2197.1|2198.4|2198.1|2196.3|2196|1117
1629732900000|2021-08-23 15:35:00|2197.3|2197|2197.3|2197|2198.2|2197.9|2196|2195.7|1127
1629733200000|2021-08-23 15:40:00|2197.4|2197.1|2197|2196.7|2198.3|2198|2196.6|2196.3|627
1629733500000|2021-08-23 15:45:00|2197.1|2196.8|2197|2196.7|2197.5|2197.2|2196.3|2196|949
1629733800000|2021-08-23 15:50:00|2196.8|2196.5|2198.2|2197.9|2198.4|2198.1|2196.8|2196.5|775
1629734100000|2021-08-23 15:55:00|2198.1|2197.8|2199.7|2199.4|2199.7|2199.4|2197.5|2197.2|872
1629734400000|2021-08-23 16:00:00|2199.8|2199.5|2200.6|2200.3|2201.2|2200.9|2199.8|2199.5|1129
1629734700000|2021-08-23 16:05:00|2200.4|2200.1|2200.3|2200|2201.9|2201.6|2199.8|2199.5|2165
1629735000000|2021-08-23 16:10:00|2200.2|2199.9|2199.8|2199.5|2200.3|2200|2198.9|2198.6|475
1629735300000|2021-08-23 16:15:00|2199.9|2199.6|2199.8|2199.5|2200.5|2200.2|2199.5|2199.2|473
1629735600000|2021-08-23 16:20:00|2199.9|2199.6|2199.2|2198.9|2199.9|2199.6|2198.8|2198.5|403
1629735900000|2021-08-23 16:25:00|2199.3|2199|2198.9|2198.6|2199.3|2199|2197.7|2197.4|643
1629736200000|2021-08-23 16:30:00|2199.2|2198.9|2200.8|2200.5|2200.8|2200.5|2198.5|2198.2|588
1629736500000|2021-08-23 16:35:00|2200.9|2200.6|2201.7|2201.4|2202.5|2202.2|2200.8|2200.5|752
1629736800000|2021-08-23 16:40:00|2201.8|2201.5|2202.5|2202.2|2203.3|2203|2201.7|2201.4|1035
1629737100000|2021-08-23 16:45:00|2202.4|2202.1|2199.3|2199|2202.6|2202.3|2199.2|2198.9|826
1629737400000|2021-08-23 16:50:00|2199.4|2199.1|2202.7|2202.4|2202.8|2202.5|2199.2|2198.9|698
1629737700000|2021-08-23 16:55:00|2202.6|2202.3|2203|2202.7|2203.8|2203.5|2201.8|2201.5|886
1629738000000|2021-08-23 17:00:00|2203.1|2202.8|2203.2|2202.9|2203.8|2203.5|2202.4|2202.1|641
1629738300000|2021-08-23 17:05:00|2203.3|2203|2204.7|2204.4|2204.8|2204.5|2203.2|2202.9|995
1629738600000|2021-08-23 17:10:00|2204.8|2204.5|2205.5|2205.2|2205.6|2205.3|2204.2|2203.9|1065
1629738900000|2021-08-23 17:15:00|2205.4|2205.1|2205.2|2204.9|2205.6|2205.3|2204.5|2204.2|547
1629739200000|2021-08-23 17:20:00|2205.3|2205|2206.6|2206.3|2206.6|2206.3|2204.7|2204.4|999
1629739500000|2021-08-23 17:25:00|2206.8|2206.5|2205.2|2204.9|2206.9|2206.6|2204.8|2204.5|1121
1629739800000|2021-08-23 17:30:00|2205.3|2205|2206.3|2206|2206.4|2206.1|2204.2|2203.9|692
1629740100000|2021-08-23 17:35:00|2206.2|2205.9|2202.3|2202|2206.4|2206.1|2202|2201.7|1336
1629740400000|2021-08-23 17:40:00|2202.4|2202.1|2204.7|2204.4|2205.3|2205|2201.7|2201.4|1042
1629740700000|2021-08-23 17:45:00|2204.6|2204.3|2204.9|2204.6|2205|2204.7|2203.8|2203.5|638
1629741000000|2021-08-23 17:50:00|2205|2204.7|2204.7|2204.4|2205.6|2205.3|2204.6|2204.3|559
1629741300000|2021-08-23 17:55:00|2204.6|2204.3|2204.7|2204.4|2205.7|2205.4|2204.5|2204.2|567
1629741600000|2021-08-23 18:00:00|2204.8|2204.5|2206.7|2206.4|2206.8|2206.5|2204.3|2204|797
1629741900000|2021-08-23 18:05:00|2206.6|2206.3|2207.1|2206.8|2207.2|2206.9|2206.3|2206|534
1629742200000|2021-08-23 18:10:00|2207|2206.7|2206.6|2206.3|2208|2207.7|2206.3|2206|823
1629742500000|2021-08-23 18:15:00|2206.7|2206.4|2206.7|2206.4|2206.9|2206.6|2205.4|2205.1|602
1629742800000|2021-08-23 18:20:00|2206.8|2206.5|2208.4|2208.1|2208.4|2208.1|2206.8|2206.5|623
1629743100000|2021-08-23 18:25:00|2208.5|2208.2|2206.9|2206.6|2208.5|2208.2|2206.7|2206.4|988
1629743400000|2021-08-23 18:30:00|2206.8|2206.5|2207.3|2207|2207.3|2207|2206.4|2206.1|641
1629743700000|2021-08-23 18:35:00|2207.2|2206.9|2207.8|2207.5|2208.3|2208|2207.2|2206.9|652
1629744000000|2021-08-23 18:40:00|2207.7|2207.4|2208.1|2207.8|2208.1|2207.8|2206.8|2206.5|792
1629744300000|2021-08-23 18:45:00|2208|2207.7|2207.9|2207.6|2208.6|2208.3|2207.8|2207.5|738
1629744600000|2021-08-23 18:50:00|2207.8|2207.5|2207.9|2207.6|2208.3|2208|2207.4|2207.1|512
1629744900000|2021-08-23 18:55:00|2208|2207.7|2208.5|2208.2|2208.8|2208.5|2207.3|2207|799
1629745200000|2021-08-23 19:00:00|2208.6|2208.3|2208.6|2208.3|2209.5|2209.2|2207.9|2207.6|933
1629745500000|2021-08-23 19:05:00|2208.5|2208.2|2206.5|2206.2|2208.9|2208.6|2206.5|2206.2|945
1629745800000|2021-08-23 19:10:00|2206.6|2206.3|2205.6|2205.3|2207.1|2206.8|2205|2204.7|1607
1629746100000|2021-08-23 19:15:00|2205.5|2205.2|2206.5|2206.2|2206.8|2206.5|2205|2204.7|1087
1629746400000|2021-08-23 19:20:00|2206.4|2206.1|2208.3|2208|2208.4|2208.1|2206|2205.7|954
1629746700000|2021-08-23 19:25:00|2208.5|2208.2|2210.6|2210.3|2210.6|2210.3|2208.2|2207.9|1546
1629747000000|2021-08-23 19:30:00|2210.5|2210.2|2211|2210.7|2211.5|2211.2|2209.6|2209.3|1669
1629747300000|2021-08-23 19:35:00|2211.1|2210.8|2210.1|2209.8|2211.1|2210.8|2209.7|2209.4|1303
1629747600000|2021-08-23 19:40:00|2210|2209.7|2209.4|2209.1|2210|2209.7|2208|2207.7|2042
1629747900000|2021-08-23 19:45:00|2209.3|2209|2210.9|2210.6|2211.5|2211.2|2208.6|2208.3|2108
1629748200000|2021-08-23 19:50:00|2210.7|2210.4|2210|2209.7|2211.6|2211.3|2209.4|2209.1|2876
1629748500000|2021-08-23 19:55:00|2210.1|2209.8|2208.8|2208.5|2210.1|2209.8|2207.5|2207.2|7436
1629748800000|2021-08-23 20:00:00|2208.7|2208.4|2209.9|2209.6|2210.7|2210.4|2207.9|2207.6|2853
1629749100000|2021-08-23 20:05:00|2209.6|2209.3|2209.6|2209.3|2209.8|2209.5|2208.9|2208.6|763
1629749400000|2021-08-23 20:10:00|2209.7|2209.4|2208.8|2208.5|2209.7|2209.4|2208.7|2208.4|990
1629749700000|2021-08-23 20:15:00|2208.6|2208.3|2208.9|2208.6|2209|2208.7|2208.4|2208.1|432
1629750000000|2021-08-23 20:20:00|2208.8|2208.5|2209.5|2209.2|2209.5|2209.2|2208.8|2208.5|141
1629750300000|2021-08-23 20:25:00|2209.4|2209.1|2209.5|2209.2|2209.7|2209.4|2209.4|2209.1|92
1629750600000|2021-08-23 20:30:00|2209.4|2209.1|2209.7|2209.4|2209.9|2209.6|2209.4|2209.1|146
1629750900000|2021-08-23 20:35:00|2209.8|2209.5|2209.7|2209.4|2209.8|2209.5|2209.4|2209.1|90
1629751200000|2021-08-23 20:40:00|2209.8|2209.5|2209.8|2209.5|2210|2209.7|2209.6|2209.3|54
1629751500000|2021-08-23 20:45:00|2209.9|2209.6|2209.8|2209.5|2210|2209.7|2209.6|2209.3|156
1629751800000|2021-08-23 20:50:00|2209.7|2209.4|2210.2|2209.9|2210.3|2210|2209.6|2209.3|90
1629752100000|2021-08-23 20:55:00|2210.1|2209.8|2211|2210.2|2211.1|2210.8|2210.1|2209.8|236
1629752400000|2021-08-23 21:00:00|2210.9|2210.1|2210.9|2210.1|2210.9|2210.1|2210.9|2210.1|0
1629752700000|2021-08-23 21:05:00|2211|2210.2|2210.9|2210.1|2211|2210.2|2210.9|2210.1|0
1629753000000|2021-08-23 21:10:00|2210.8|2210|2210.9|2210.1|2211|2210.2|2210.8|2210|0
1629753300000|2021-08-23 21:15:00|2210.8|2210|2210.9|2210.1|2210.9|2210.1|2210.8|2210|0
1629753600000|2021-08-23 21:20:00|2211|2210.2|2211|2210.2|2211|2210.2|2211|2210.2|0
1629753900000|2021-08-23 21:25:00|2210.9|2210.1|2210.9|2210.1|2211|2210.2|2210.9|2210.1|0
1629755400000|2021-08-23 21:50:00|2211|2210.2|2210.9|2210.1|2211.2|2210.4|2210.8|2210|0
1629755700000|2021-08-23 21:55:00|2210.8|2210|2210.8|2210|2210.8|2210|2210.8|2210|0
1629756000000|2021-08-23 22:00:00|2210.7|2209.9|2209.8|2209.5|2211.2|2210.9|2209.6|2209.3|400
1629756300000|2021-08-23 22:05:00|2210.1|2209.8|2211.3|2211|2211.4|2211.1|2210.1|2209.8|186
1629756600000|2021-08-23 22:10:00|2211.4|2211.1|2212.4|2212.1|2212.6|2212.3|2211.4|2211.1|241
1629756900000|2021-08-23 22:15:00|2212.5|2212.2|2213.1|2212.8|2213.2|2212.9|2212.2|2211.9|156
1629757200000|2021-08-23 22:20:00|2213|2212.7|2212.4|2212.1|2213.1|2212.8|2212|2211.7|97
1629757500000|2021-08-23 22:25:00|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2212.4|2212.1|10
1629757800000|2021-08-23 22:30:00|2212.6|2212.3|2212.8|2212.5|2213|2212.7|2212.3|2212|19
1629758100000|2021-08-23 22:35:00|2212.9|2212.6|2212.3|2212|2212.9|2212.6|2212.2|2211.9|25
1629758400000|2021-08-23 22:40:00|2212.4|2212.1|2212.7|2212.4|2212.8|2212.5|2212.3|2212|34
1629758700000|2021-08-23 22:45:00|2212.8|2212.5|2212.3|2212|2213.1|2212.8|2212.3|2212|28
1629759000000|2021-08-23 22:50:00|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|7
1629759300000|2021-08-23 22:55:00|2212.3|2212|2212.3|2212|2212.8|2212.5|2212.2|2211.9|58
1629759600000|2021-08-23 23:00:00|2212.4|2212.1|2212.6|2212.3|2212.8|2212.5|2212.4|2212.1|26
1629759900000|2021-08-23 23:05:00|2212.7|2212.4|2212.4|2212.1|2212.7|2212.4|2212.1|2211.8|47
1629760200000|2021-08-23 23:10:00|2212.5|2212.2|2212.5|2212.2|2212.7|2212.4|2212.2|2211.9|79
1629760500000|2021-08-23 23:15:00|2212.6|2212.3|2212.3|2212|2212.8|2212.5|2212.3|2212|12
1629760800000|2021-08-23 23:20:00|2212.2|2211.9|2212.2|2211.9|2212.3|2212|2212.1|2211.8|22
1629761100000|2021-08-23 23:25:00|2212.3|2212|2212.3|2212|2212.4|2212.1|2212.1|2211.8|17
1629761400000|2021-08-23 23:30:00|2212.2|2211.9|2212|2211.7|2212.4|2212.1|2212|2211.7|54
1629761700000|2021-08-23 23:35:00|2212.1|2211.8|2211.9|2211.6|2212.3|2212|2211.9|2211.6|19
1629762000000|2021-08-23 23:40:00|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|16
1629762300000|2021-08-23 23:45:00|2212|2211.7|2212.1|2211.8|2212.3|2212|2211.9|2211.6|27
1629762600000|2021-08-23 23:50:00|2212|2211.7|2212|2211.7|2212.3|2212|2211.9|2211.6|28
1629762900000|2021-08-23 23:55:00|2211.9|2211.6|2212.9|2212.6|2212.9|2212.6|2211.9|2211.6|52
1629763200000|2021-08-24 00:00:00|2213.3|2213|2212.9|2212.6|2214.3|2214|2212.6|2212.3|144
1629763500000|2021-08-24 00:05:00|2213|2212.7|2212.8|2212.5|2214.1|2213.8|2212.6|2212.3|56
1629763800000|2021-08-24 00:10:00|2212.9|2212.6|2212.2|2211.9|2213.1|2212.8|2212|2211.7|46
1629764100000|2021-08-24 00:15:00|2212.3|2212|2212.6|2212.3|2213.2|2212.9|2212.3|2212|39
1629764400000|2021-08-24 00:20:00|2212.5|2212.2|2211.7|2211.4|2212.6|2212.3|2211.6|2211.3|51
1629764700000|2021-08-24 00:25:00|2211.8|2211.5|2211|2210.7|2212|2211.7|2210.8|2210.5|76
1629765000000|2021-08-24 00:30:00|2211.1|2210.8|2212.2|2211.9|2212.3|2212|2211.1|2210.8|44
1629765300000|2021-08-24 00:35:00|2212.1|2211.8|2212.1|2211.8|2212.5|2212.2|2211.9|2211.6|19
1629765600000|2021-08-24 00:40:00|2212.2|2211.9|2212.4|2212.1|2212.7|2212.4|2212.2|2211.9|24
1629765900000|2021-08-24 00:45:00|2212.3|2212|2212.7|2212.4|2213.1|2212.8|2212.3|2212|31
1629766200000|2021-08-24 00:50:00|2212.6|2212.3|2212.6|2212.3|2213|2212.7|2212.4|2212.1|17
1629766500000|2021-08-24 00:55:00|2212.5|2212.2|2212.5|2212.2|2212.8|2212.5|2212.3|2212|11
1629766800000|2021-08-24 01:00:00|2212.6|2212.3|2212.6|2212.3|2213|2212.7|2212.4|2212.1|23
1629767100000|2021-08-24 01:05:00|2212.7|2212.4|2212.3|2212|2212.8|2212.5|2212.3|2212|21
1629767400000|2021-08-24 01:10:00|2212.4|2212.1|2212|2211.7|2212.6|2212.3|2211.8|2211.5|11
1629767700000|2021-08-24 01:15:00|2211.9|2211.6|2211.3|2211|2212.6|2212.3|2210.9|2210.6|50
1629768000000|2021-08-24 01:20:00|2211.2|2210.9|2211.7|2211.4|2211.8|2211.5|2211.2|2210.9|13
1629768300000|2021-08-24 01:25:00|2211.8|2211.5|2212.3|2212|2212.4|2212.1|2211.7|2211.4|21
1629768600000|2021-08-24 01:30:00|2212.2|2211.9|2212.8|2212.5|2213.1|2212.8|2211.8|2211.5|35
1629768900000|2021-08-24 01:35:00|2212.7|2212.4|2213.6|2213.3|2214.3|2214|2212.6|2212.3|62
1629769200000|2021-08-24 01:40:00|2213.7|2213.4|2214.3|2214|2214.6|2214.3|2213.6|2213.3|30
1629769500000|2021-08-24 01:45:00|2214.2|2213.9|2214.4|2214.1|2214.5|2214.2|2213.8|2213.5|25
1629769800000|2021-08-24 01:50:00|2214.5|2214.2|2214.9|2214.6|2215.4|2215.1|2214.1|2213.8|108
1629770100000|2021-08-24 01:55:00|2215|2214.7|2214.4|2214.1|2215|2214.7|2214.3|2214|79
1629770400000|2021-08-24 02:00:00|2214.3|2214|2213.6|2213.3|2214.7|2214.4|2213.3|2213|64
1629770700000|2021-08-24 02:05:00|2213.5|2213.2|2213.2|2212.9|2213.9|2213.6|2212.9|2212.6|37
1629771000000|2021-08-24 02:10:00|2213.3|2213|2213.8|2213.5|2213.8|2213.5|2213.2|2212.9|37
1629771300000|2021-08-24 02:15:00|2213.9|2213.6|2214.8|2214.5|2214.8|2214.5|2213.8|2213.5|28
1629771600000|2021-08-24 02:20:00|2214.9|2214.6|2214.6|2214.3|2215|2214.7|2214.3|2214|62
1629771900000|2021-08-24 02:25:00|2214.5|2214.2|2213.9|2213.6|2214.6|2214.3|2213.7|2213.4|35
1629772200000|2021-08-24 02:30:00|2213.8|2213.5|2213.7|2213.4|2214.1|2213.8|2213.6|2213.3|36
1629772500000|2021-08-24 02:35:00|2213.8|2213.5|2214.2|2213.9|2214.4|2214.1|2213.7|2213.4|8
1629772800000|2021-08-24 02:40:00|2214.3|2214|2214.4|2214.1|2214.5|2214.2|2214|2213.7|11
1629773100000|2021-08-24 02:45:00|2214.5|2214.2|2213.6|2213.3|2214.5|2214.2|2213.6|2213.3|18
1629773400000|2021-08-24 02:50:00|2213.5|2213.2|2214.3|2214|2214.4|2214.1|2213.5|2213.2|32
1629773700000|2021-08-24 02:55:00|2214.4|2214.1|2213.6|2213.3|2214.5|2214.2|2213.6|2213.3|14
1629774000000|2021-08-24 03:00:00|2213.7|2213.4|2213.9|2213.6|2214.2|2213.9|2213.5|2213.2|33
1629774300000|2021-08-24 03:05:00|2213.8|2213.5|2213.9|2213.6|2214.1|2213.8|2213.7|2213.4|19
1629774600000|2021-08-24 03:10:00|2214|2213.7|2214|2213.7|2214.2|2213.9|2213.8|2213.5|11
1629774900000|2021-08-24 03:15:00|2214.1|2213.8|2213.5|2213.2|2214.3|2214|2213.5|2213.2|10
1629775200000|2021-08-24 03:20:00|2213.6|2213.3|2213.5|2213.2|2213.7|2213.4|2213.5|2213.2|10
1629775500000|2021-08-24 03:25:00|2213.4|2213.1|2213.6|2213.3|2213.8|2213.5|2213.3|2213|24
1629775800000|2021-08-24 03:30:00|2213.7|2213.4|2213.8|2213.5|2214|2213.7|2213.2|2212.9|33
1629776100000|2021-08-24 03:35:00|2213.7|2213.4|2213.2|2212.9|2213.7|2213.4|2213|2212.7|41
1629776400000|2021-08-24 03:40:00|2213.1|2212.8|2213.5|2213.2|2213.6|2213.3|2212.9|2212.6|11
1629776700000|2021-08-24 03:45:00|2213.4|2213.1|2213.3|2213|2213.7|2213.4|2213.3|2213|10
1629777000000|2021-08-24 03:50:00|2213.4|2213.1|2213.4|2213.1|2213.5|2213.2|2213.1|2212.8|10
1629777300000|2021-08-24 03:55:00|2213.5|2213.2|2213.5|2213.2|2213.7|2213.4|2213.2|2212.9|24
1629777600000|2021-08-24 04:00:00|2213.4|2213.1|2213.4|2213.1|2213.8|2213.5|2213.4|2213.1|20
1629777900000|2021-08-24 04:05:00|2213.6|2213.3|2213.2|2212.9|2213.7|2213.4|2213.2|2212.9|17
1629778200000|2021-08-24 04:10:00|2213.3|2213|2213.2|2212.9|2213.3|2213|2213.2|2212.9|5
1629778500000|2021-08-24 04:15:00|2213.3|2213|2213.6|2213.3|2213.8|2213.5|2213.3|2213|11
1629778800000|2021-08-24 04:20:00|2213.7|2213.4|2213.6|2213.3|2213.8|2213.5|2213.4|2213.1|34
1629779100000|2021-08-24 04:25:00|2213.5|2213.2|2213.6|2213.3|2213.7|2213.4|2213.5|2213.2|9
1629779400000|2021-08-24 04:30:00|2213.7|2213.4|2213.8|2213.5|2213.9|2213.6|2213.6|2213.3|5
1629779700000|2021-08-24 04:35:00|2213.9|2213.6|2213.6|2213.3|2213.9|2213.6|2213.6|2213.3|13
1629780000000|2021-08-24 04:40:00|2213.5|2213.2|2213.8|2213.5|2213.9|2213.6|2213.5|2213.2|9
1629780300000|2021-08-24 04:45:00|2213.9|2213.6|2213.8|2213.5|2214|2213.7|2213.7|2213.4|23
1629780600000|2021-08-24 04:50:00|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|27
1629780900000|2021-08-24 04:55:00|2213.9|2213.6|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|10
1629781200000|2021-08-24 05:00:00|2213.7|2213.4|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|23
1629781500000|2021-08-24 05:05:00|2213.7|2213.4|2214.7|2214.4|2214.8|2214.5|2213.7|2213.4|23
1629781800000|2021-08-24 05:10:00|2214.6|2214.3|2214.6|2214.3|2214.9|2214.6|2214.3|2214|51
1629782100000|2021-08-24 05:15:00|2214.5|2214.2|2214.4|2214.1|2214.9|2214.6|2213.8|2213.5|369
1629782400000|2021-08-24 05:20:00|2214.5|2214.2|2214.7|2214.4|2215.1|2214.8|2214.1|2213.8|301
1629782700000|2021-08-24 05:25:00|2214.6|2214.3|2214.3|2214|2215|2214.7|2214.3|2214|145
1629783000000|2021-08-24 05:30:00|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2213.9|2213.6|58
1629783300000|2021-08-24 05:35:00|2214.1|2213.8|2214.5|2214.2|2215|2214.7|2214.1|2213.8|106
1629783600000|2021-08-24 05:40:00|2214.6|2214.3|2214.7|2214.4|2215.1|2214.8|2214.4|2214.1|70
1629783900000|2021-08-24 05:45:00|2214.8|2214.5|2214.5|2214.2|2215.1|2214.8|2213.9|2213.6|84
1629784200000|2021-08-24 05:50:00|2214.4|2214.1|2213.6|2213.3|2214.7|2214.4|2213.1|2212.8|86
1629784500000|2021-08-24 05:55:00|2213.7|2213.4|2214.1|2213.8|2214.1|2213.8|2213.4|2213.1|53
1629784800000|2021-08-24 06:00:00|2214.2|2213.9|2214.2|2213.9|2214.9|2214.6|2214.1|2213.8|58
1629785100000|2021-08-24 06:05:00|2214.1|2213.8|2214.3|2214|2214.8|2214.5|2214.1|2213.8|72
1629785400000|2021-08-24 06:10:00|2214.2|2213.9|2214.2|2213.9|2214.4|2214.1|2213.8|2213.5|19
1629785700000|2021-08-24 06:15:00|2214.3|2214|2214.7|2214.4|2214.7|2214.4|2213.6|2213.3|20
1629786000000|2021-08-24 06:20:00|2214.8|2214.5|2214.6|2214.3|2215.3|2215|2214.6|2214.3|28
1629786300000|2021-08-24 06:25:00|2214.5|2214.2|2215.2|2214.9|2215.7|2215.4|2214.5|2214.2|73
1629786600000|2021-08-24 06:30:00|2215.1|2214.8|2216.5|2216.2|2216.6|2216.3|2214.8|2214.5|96
1629786900000|2021-08-24 06:35:00|2216.6|2216.3|2218.9|2218.6|2219.9|2219.6|2216.4|2216.1|429
1629787200000|2021-08-24 06:40:00|2218.8|2218.5|2218.7|2218.4|2219.1|2218.8|2218|2217.7|109
1629787500000|2021-08-24 06:45:00|2218.6|2218.3|2220|2219.7|2220.1|2219.8|2218.5|2218.2|160
1629787800000|2021-08-24 06:50:00|2220.1|2219.8|2220.3|2220|2220.5|2220.2|2219.6|2219.3|80
1629788100000|2021-08-24 06:55:00|2220.2|2219.9|2220|2219.7|2220.3|2220|2219.6|2219.3|131
1629788400000|2021-08-24 07:00:00|2219.9|2219.6|2218.4|2218.1|2220|2219.7|2217.3|2217|382
1629788700000|2021-08-24 07:05:00|2218.3|2218|2217.8|2217.5|2219.3|2219|2217.6|2217.3|111
1629789000000|2021-08-24 07:10:00|2217.7|2217.4|2217.5|2217.2|2218.5|2218.2|2217.4|2217.1|78
1629789300000|2021-08-24 07:15:00|2217.6|2217.3|2216.3|2216|2217.6|2217.3|2214.7|2214.4|216
1629789600000|2021-08-24 07:20:00|2216.4|2216.1|2216.4|2216.1|2217.2|2216.9|2216.1|2215.8|50
1629789900000|2021-08-24 07:25:00|2216.3|2216|2216.1|2215.8|2217.6|2217.3|2216|2215.7|53
1629790200000|2021-08-24 07:30:00|2216.3|2216|2215.8|2215.5|2216.9|2216.6|2215.7|2215.4|40
1629790500000|2021-08-24 07:35:00|2215.7|2215.4|2216.7|2216.4|2217.4|2217.1|2215.5|2215.2|65
1629790800000|2021-08-24 07:40:00|2216.8|2216.5|2215.9|2215.6|2217|2216.7|2215.9|2215.6|18
1629791100000|2021-08-24 07:45:00|2215.7|2215.4|2215.9|2215.6|2216.3|2216|2215.2|2214.9|59
1629791400000|2021-08-24 07:50:00|2215.8|2215.5|2215.2|2214.9|2215.9|2215.6|2215.1|2214.8|58
1629791700000|2021-08-24 07:55:00|2215.3|2215|2214.7|2214.4|2215.7|2215.4|2213.9|2213.6|146
1629792000000|2021-08-24 08:00:00|2214.5|2214.2|2215.9|2215.6|2216.3|2216|2214.5|2214.2|194
1629792300000|2021-08-24 08:05:00|2215.8|2215.5|2218|2217.7|2219.1|2218.8|2215.6|2215.3|271
1629792600000|2021-08-24 08:10:00|2217.9|2217.6|2217.6|2217.3|2219.2|2218.9|2217.6|2217.3|128
1629792900000|2021-08-24 08:15:00|2217.7|2217.4|2216.6|2216.3|2217.9|2217.6|2216.5|2216.2|73
1629793200000|2021-08-24 08:20:00|2216.5|2216.2|2217.7|2217.4|2218.3|2218|2216.5|2216.2|184
1629793500000|2021-08-24 08:25:00|2217.8|2217.5|2217.5|2217.2|2218|2217.7|2216.6|2216.3|51
1629793800000|2021-08-24 08:30:00|2217.3|2217|2215.8|2215.5|2217.4|2217.1|2215.6|2215.3|87
1629794100000|2021-08-24 08:35:00|2215.9|2215.6|2215|2214.7|2216.2|2215.9|2214.2|2213.9|125
1629794400000|2021-08-24 08:40:00|2215.1|2214.8|2215.6|2215.3|2216.2|2215.9|2214.7|2214.4|122
1629794700000|2021-08-24 08:45:00|2215.7|2215.4|2215.9|2215.6|2216.3|2216|2215.2|2214.9|155
1629795000000|2021-08-24 08:50:00|2215.8|2215.5|2216.1|2215.8|2216.5|2216.2|2215.5|2215.2|51
1629795300000|2021-08-24 08:55:00|2216|2215.7|2215.7|2215.4|2216|2215.7|2215.4|2215.1|23
1629795600000|2021-08-24 09:00:00|2215.6|2215.3|2215.2|2214.9|2215.7|2215.4|2214.8|2214.5|27
1629795900000|2021-08-24 09:05:00|2215.3|2215|2214.9|2214.6|2215.3|2215|2214.4|2214.1|108
1629796200000|2021-08-24 09:10:00|2215.1|2214.8|2215.1|2214.8|2215.7|2215.4|2214.8|2214.5|48
1629796500000|2021-08-24 09:15:00|2215|2214.7|2215.1|2214.8|2215.3|2215|2214.4|2214.1|32
1629796800000|2021-08-24 09:20:00|2215.2|2214.9|2215|2214.7|2215.3|2215|2214.7|2214.4|44
1629797100000|2021-08-24 09:25:00|2214.9|2214.6|2214|2213.7|2215.3|2215|2214|2213.7|22
1629797400000|2021-08-24 09:30:00|2213.9|2213.6|2214.3|2214|2214.6|2214.3|2213.8|2213.5|65
1629797700000|2021-08-24 09:35:00|2214.2|2213.9|2213.8|2213.5|2214.4|2214.1|2213.6|2213.3|79
1629798000000|2021-08-24 09:40:00|2213.9|2213.6|2212.5|2212.2|2213.9|2213.6|2212.4|2212.1|155
1629798300000|2021-08-24 09:45:00|2212.6|2212.3|2213.1|2212.8|2213.9|2213.6|2212.5|2212.2|114
1629798600000|2021-08-24 09:50:00|2213.2|2212.9|2213.8|2213.5|2214.2|2213.9|2213.1|2212.8|30
1629798900000|2021-08-24 09:55:00|2213.7|2213.4|2211.8|2211.5|2213.9|2213.6|2211.6|2211.3|212
1629799200000|2021-08-24 10:00:00|2212.1|2211.8|2212.6|2212.3|2212.8|2212.5|2211.6|2211.3|68
1629799500000|2021-08-24 10:05:00|2212.5|2212.2|2213.7|2213.4|2213.9|2213.6|2212.4|2212.1|99
1629799800000|2021-08-24 10:10:00|2213.6|2213.3|2214.1|2213.8|2214.6|2214.3|2212.8|2212.5|84
1629800100000|2021-08-24 10:15:00|2214|2213.7|2213.5|2213.2|2214.3|2214|2212.7|2212.4|76
1629800400000|2021-08-24 10:20:00|2213.4|2213.1|2213.8|2213.5|2214.4|2214.1|2213.3|2213|75
1629800700000|2021-08-24 10:25:00|2213.9|2213.6|2216.1|2215.8|2216.2|2215.9|2213.8|2213.5|182
1629801000000|2021-08-24 10:30:00|2216.2|2215.9|2217.2|2216.9|2217.2|2216.9|2216.2|2215.9|135
1629801300000|2021-08-24 10:35:00|2217|2216.7|2216.9|2216.6|2217.7|2217.4|2216.7|2216.4|136
1629801600000|2021-08-24 10:40:00|2217|2216.7|2218.1|2217.8|2218.4|2218.1|2217|2216.7|170
1629801900000|2021-08-24 10:45:00|2218.2|2217.9|2217.5|2217.2|2218.3|2218|2217.3|2217|157
1629802200000|2021-08-24 10:50:00|2217.4|2217.1|2217.6|2217.3|2218.1|2217.8|2217.2|2216.9|137
1629802500000|2021-08-24 10:55:00|2217.7|2217.4|2219.1|2218.8|2219.2|2218.9|2217.7|2217.4|188
1629802800000|2021-08-24 11:00:00|2219|2218.7|2218|2217.7|2219.7|2219.4|2217.9|2217.6|184
1629803100000|2021-08-24 11:05:00|2218.1|2217.8|2217.8|2217.5|2218.7|2218.4|2217.8|2217.5|130
1629803400000|2021-08-24 11:10:00|2217.9|2217.6|2218.1|2217.8|2218.7|2218.4|2217.6|2217.3|143
1629803700000|2021-08-24 11:15:00|2218.2|2217.9|2219.3|2219|2219.7|2219.4|2218.1|2217.8|304
1629804000000|2021-08-24 11:20:00|2219.4|2219.1|2218.3|2218|2219.5|2219.2|2217.7|2217.4|98
1629804300000|2021-08-24 11:25:00|2218.4|2218.1|2218.9|2218.6|2219.5|2219.2|2218.4|2218.1|136
1629804600000|2021-08-24 11:30:00|2219.2|2218.9|2217.3|2217|2219.3|2219|2217.3|2217|112
1629804900000|2021-08-24 11:35:00|2217.4|2217.1|2217.8|2217.5|2219.1|2218.8|2217.4|2217.1|145
1629805200000|2021-08-24 11:40:00|2217.7|2217.4|2218|2217.7|2218.8|2218.5|2217.4|2217.1|126
1629805500000|2021-08-24 11:45:00|2217.9|2217.6|2217.7|2217.4|2218.3|2218|2217.6|2217.3|67
1629805800000|2021-08-24 11:50:00|2217.8|2217.5|2217.2|2216.9|2218.4|2218.1|2217.1|2216.8|114
1629806100000|2021-08-24 11:55:00|2217.3|2217|2217.2|2216.9|2218.8|2218.5|2217.1|2216.8|144
1629806400000|2021-08-24 12:00:00|2217.4|2217.1|2216.2|2215.9|2217.9|2217.6|2215.8|2215.5|294
1629806700000|2021-08-24 12:05:00|2216.1|2215.8|2216.9|2216.6|2217.3|2217|2216.1|2215.8|157
1629807000000|2021-08-24 12:10:00|2217|2216.7|2216.5|2216.2|2217.5|2217.2|2216.2|2215.9|135
1629807300000|2021-08-24 12:15:00|2216.4|2216.1|2217.1|2216.8|2217.4|2217.1|2216.4|2216.1|211
1629807600000|2021-08-24 12:20:00|2217.2|2216.9|2214.3|2214|2217.4|2217.1|2213.9|2213.6|398
1629807900000|2021-08-24 12:25:00|2214.4|2214.1|2215.5|2215.2|2216.3|2216|2214.1|2213.8|227
1629808200000|2021-08-24 12:30:00|2215.4|2215.1|2214.7|2214.4|2215.7|2215.4|2214.6|2214.3|213
1629808500000|2021-08-24 12:35:00|2214.6|2214.3|2212.4|2212.1|2214.6|2214.3|2211.9|2211.6|488
1629808800000|2021-08-24 12:40:00|2212.3|2212|2210.7|2210.4|2212.9|2212.6|2210.6|2210.3|748
1629809100000|2021-08-24 12:45:00|2210.6|2210.3|2210.6|2210.3|2212.1|2211.8|2210.5|2210.2|464
1629809400000|2021-08-24 12:50:00|2210.5|2210.2|2211.4|2211.1|2212.4|2212.1|2210.4|2210.1|334
1629809700000|2021-08-24 12:55:00|2211.3|2211|2213.2|2212.9|2213.6|2213.3|2211.2|2210.9|504
1629810000000|2021-08-24 13:00:00|2213.3|2213|2213.9|2213.6|2214.3|2214|2212.9|2212.6|391
1629810300000|2021-08-24 13:05:00|2213.8|2213.5|2214.2|2213.9|2215.5|2215.2|2213.8|2213.5|547
1629810600000|2021-08-24 13:10:00|2213.8|2213.5|2214.6|2214.3|2214.8|2214.5|2213.8|2213.5|185
1629810900000|2021-08-24 13:15:00|2214.7|2214.4|2215.1|2214.8|2215.5|2215.2|2214.3|2214|412
1629811200000|2021-08-24 13:20:00|2215.2|2214.9|2215|2214.7|2215.7|2215.4|2214.7|2214.4|366
1629811500000|2021-08-24 13:25:00|2215.1|2214.8|2215.5|2215.2|2216.4|2216.1|2214.8|2214.5|431
1629811800000|2021-08-24 13:30:00|2215.6|2215.3|2216.2|2215.9|2217.7|2217.4|2212.9|2212.6|8040
1629812100000|2021-08-24 13:35:00|2216.3|2216|2219.1|2218.8|2219.9|2219.6|2214.1|2213.8|4514
1629812400000|2021-08-24 13:40:00|2219.2|2218.9|2216.9|2216.6|2220.6|2220.3|2216.7|2216.4|3726
1629812700000|2021-08-24 13:45:00|2216.8|2216.5|2218.8|2218.5|2219.6|2219.3|2215.7|2215.4|2896
1629813000000|2021-08-24 13:50:00|2218.9|2218.6|2219.1|2218.8|2220.3|2220|2216.5|2216.2|2383
1629813300000|2021-08-24 13:55:00|2219.2|2218.9|2219|2218.7|2222|2221.7|2216.8|2216.5|4120
1629813600000|2021-08-24 14:00:00|2218.9|2218.6|2211.4|2211.1|2219|2218.7|2211.2|2210.9|3986
1629813900000|2021-08-24 14:05:00|2211.5|2211.2|2210.6|2210.3|2211.7|2211.4|2209.2|2208.9|3594
1629814200000|2021-08-24 14:10:00|2210.5|2210.2|2215.2|2214.9|2215.2|2214.9|2210.3|2210|2302
1629814500000|2021-08-24 14:15:00|2215.1|2214.8|2216.2|2215.9|2216.3|2216|2213.6|2213.3|1831
1629814800000|2021-08-24 14:20:00|2216|2215.7|2214.1|2213.8|2216|2215.7|2213|2212.7|1617
1629815100000|2021-08-24 14:25:00|2214|2213.7|2216.8|2216.5|2217.4|2217.1|2213.7|2213.4|1566
1629815400000|2021-08-24 14:30:00|2216.9|2216.6|2219|2218.7|2219.1|2218.8|2215.7|2215.4|1339
1629815700000|2021-08-24 14:35:00|2218.9|2218.6|2219.9|2219.6|2220|2219.7|2218.1|2217.8|1451
1629816000000|2021-08-24 14:40:00|2220|2219.7|2220.2|2219.9|2220.2|2219.9|2218.8|2218.5|1619
1629816300000|2021-08-24 14:45:00|2220.3|2220|2220.1|2219.8|2220.8|2220.5|2219.1|2218.8|1880
1629816600000|2021-08-24 14:50:00|2220.2|2219.9|2221.3|2221|2221.7|2221.4|2219.5|2219.2|1330
1629816900000|2021-08-24 14:55:00|2221.4|2221.1|2222.3|2222|2222.8|2222.5|2220.4|2220.1|1678
1629817200000|2021-08-24 15:00:00|2222.4|2222.1|2223.6|2223.3|2223.9|2223.6|2221.6|2221.3|1495
1629817500000|2021-08-24 15:05:00|2223.7|2223.4|2225|2224.7|2225|2224.7|2222.9|2222.6|1683
1629817800000|2021-08-24 15:10:00|2225.1|2224.8|2226.5|2226.2|2226.6|2226.3|2223.7|2223.4|1666
1629818100000|2021-08-24 15:15:00|2226.6|2226.3|2224.3|2224|2227.7|2227.4|2224.3|2224|1811
1629818400000|2021-08-24 15:20:00|2224.4|2224.1|2223.8|2223.5|2225.9|2225.6|2223.4|2223.1|1011
1629818700000|2021-08-24 15:25:00|2223.7|2223.4|2223|2222.7|2224.4|2224.1|2222.2|2221.9|1271
1629819000000|2021-08-24 15:30:00|2222.9|2222.6|2220.2|2219.9|2222.9|2222.6|2219.9|2219.6|1491
1629819300000|2021-08-24 15:35:00|2220.3|2220|2218.9|2218.6|2221.2|2220.9|2218.9|2218.6|1114
1629819600000|2021-08-24 15:40:00|2218.8|2218.5|2220.9|2220.6|2221.1|2220.8|2218.5|2218.2|1120
1629819900000|2021-08-24 15:45:00|2221|2220.7|2220.6|2220.3|2221.7|2221.4|2219.6|2219.3|915
1629820200000|2021-08-24 15:50:00|2220.5|2220.2|2220.6|2220.3|2221.2|2220.9|2220.1|2219.8|461
1629820500000|2021-08-24 15:55:00|2220.5|2220.2|2220|2219.7|2220.6|2220.3|2218.6|2218.3|966
1629820800000|2021-08-24 16:00:00|2220.1|2219.8|2219.8|2219.5|2220.1|2219.8|2217.7|2217.4|963
1629821100000|2021-08-24 16:05:00|2219.9|2219.6|2219.9|2219.6|2220.2|2219.9|2219.3|2219|476
1629821400000|2021-08-24 16:10:00|2220.1|2219.8|2221.1|2220.8|2221.7|2221.4|2220|2219.7|612
1629821700000|2021-08-24 16:15:00|2221.3|2221|2220.9|2220.6|2221.5|2221.2|2219.6|2219.3|710
1629822000000|2021-08-24 16:20:00|2221|2220.7|2220.9|2220.6|2221.3|2221|2219.5|2219.2|749
1629822300000|2021-08-24 16:25:00|2221|2220.7|2221.5|2221.2|2221.8|2221.5|2220.5|2220.2|693
1629822600000|2021-08-24 16:30:00|2221.6|2221.3|2224.1|2223.8|2224.4|2224.1|2221.4|2221.1|1191
1629822900000|2021-08-24 16:35:00|2224.2|2223.9|2224|2223.7|2225.2|2224.9|2223.1|2222.8|1300
1629823200000|2021-08-24 16:40:00|2224.1|2223.8|2223.9|2223.6|2225|2224.7|2222.8|2222.5|1091
1629823500000|2021-08-24 16:45:00|2224|2223.7|2222.7|2222.4|2224.3|2224|2222.5|2222.2|511
1629823800000|2021-08-24 16:50:00|2222.8|2222.5|2223|2222.7|2223.1|2222.8|2221.9|2221.6|396
1629824100000|2021-08-24 16:55:00|2222.9|2222.6|2223|2222.7|2223.3|2223|2222.6|2222.3|374
1629824400000|2021-08-24 17:00:00|2223.1|2222.8|2224.1|2223.8|2224.1|2223.8|2222.6|2222.3|607
1629824700000|2021-08-24 17:05:00|2224|2223.7|2224.4|2224.1|2224.7|2224.4|2223.5|2223.2|533
1629825000000|2021-08-24 17:10:00|2224.3|2224|2225|2224.7|2225|2224.7|2224.1|2223.8|428
1629825300000|2021-08-24 17:15:00|2224.9|2224.6|2224.8|2224.5|2225.4|2225.1|2224.7|2224.4|708
1629825600000|2021-08-24 17:20:00|2224.7|2224.4|2224.8|2224.5|2225.4|2225.1|2224.2|2223.9|618
1629825900000|2021-08-24 17:25:00|2224.9|2224.6|2224.7|2224.4|2225.3|2225|2224.3|2224|641
1629826200000|2021-08-24 17:30:00|2224.8|2224.5|2224.9|2224.6|2225.4|2225.1|2224.2|2223.9|526
1629826500000|2021-08-24 17:35:00|2224.8|2224.5|2225.9|2225.6|2226|2225.7|2224.8|2224.5|760
1629826800000|2021-08-24 17:40:00|2226|2225.7|2226.7|2226.4|2226.8|2226.5|2225.6|2225.3|958
1629827100000|2021-08-24 17:45:00|2226.8|2226.5|2228.1|2227.8|2228.1|2227.8|2225.9|2225.6|1139
1629827400000|2021-08-24 17:50:00|2228.2|2227.9|2228.6|2228.3|2228.7|2228.4|2227.1|2226.8|1239
1629827700000|2021-08-24 17:55:00|2228.8|2228.5|2228.2|2227.9|2228.9|2228.6|2227.7|2227.4|1161
1629828000000|2021-08-24 18:00:00|2228.1|2227.8|2228.2|2227.9|2229.2|2228.9|2227.8|2227.5|967
1629828300000|2021-08-24 18:05:00|2228.4|2228.1|2228.1|2227.8|2228.6|2228.3|2227.3|2227|958
1629828600000|2021-08-24 18:10:00|2227.9|2227.6|2227.6|2227.3|2228.4|2228.1|2227.2|2226.9|737
1629828900000|2021-08-24 18:15:00|2227.5|2227.2|2226.3|2226|2228.4|2228.1|2226.3|2226|725
1629829200000|2021-08-24 18:20:00|2226.4|2226.1|2225.3|2225|2226.8|2226.5|2225|2224.7|1417
1629829500000|2021-08-24 18:25:00|2225.2|2224.9|2225.5|2225.2|2225.7|2225.4|2224.3|2224|904
1629829800000|2021-08-24 18:30:00|2225.6|2225.3|2226.4|2226.1|2226.8|2226.5|2225.1|2224.8|831
1629830100000|2021-08-24 18:35:00|2226.3|2226|2224.5|2224.2|2226.4|2226.1|2224.2|2223.9|787
1629830400000|2021-08-24 18:40:00|2224.4|2224.1|2224.8|2224.5|2225.5|2225.2|2224.3|2224|671
1629830700000|2021-08-24 18:45:00|2224.9|2224.6|2228.4|2228.1|2228.4|2228.1|2224.8|2224.5|1397
1629831000000|2021-08-24 18:50:00|2228.5|2228.2|2230.4|2230.1|2230.4|2230.1|2228.4|2228.1|1414
1629831300000|2021-08-24 18:55:00|2230.5|2230.2|2230.1|2229.8|2230.5|2230.2|2228.6|2228.3|1042
1629831600000|2021-08-24 19:00:00|2230.2|2229.9|2228.5|2228.2|2230.5|2230.2|2228.3|2228|854
1629831900000|2021-08-24 19:05:00|2228.6|2228.3|2229.2|2228.9|2229.5|2229.2|2227.3|2227|995
1629832200000|2021-08-24 19:10:00|2229.1|2228.8|2230.4|2230.1|2230.9|2230.6|2229.1|2228.8|890
1629832500000|2021-08-24 19:15:00|2230.6|2230.3|2231.6|2231.3|2232.1|2231.8|2230.6|2230.3|1345
1629832800000|2021-08-24 19:20:00|2231.7|2231.4|2229.6|2229.3|2231.9|2231.6|2229.6|2229.3|874
1629833100000|2021-08-24 19:25:00|2229.7|2229.4|2231|2230.7|2231.2|2230.9|2229.6|2229.3|677
1629833400000|2021-08-24 19:30:00|2230.9|2230.6|2231.2|2230.9|2231.5|2231.2|2230.1|2229.8|1241
1629833700000|2021-08-24 19:35:00|2231.1|2230.8|2231.1|2230.8|2232.1|2231.8|2230.5|2230.2|1444
1629834000000|2021-08-24 19:40:00|2231|2230.7|2230|2229.7|2231.3|2231|2229.4|2229.1|1777
1629834300000|2021-08-24 19:45:00|2230.1|2229.8|2229.9|2229.6|2230.9|2230.6|2229.6|2229.3|1405
1629834600000|2021-08-24 19:50:00|2230|2229.7|2229.2|2228.9|2230.4|2230.1|2228.9|2228.6|1821
1629834900000|2021-08-24 19:55:00|2229.3|2229|2230.7|2230.4|2230.7|2230.4|2228.4|2228.1|5548
1629835200000|2021-08-24 20:00:00|2230.6|2230.3|2231.8|2231.5|2231.9|2231.6|2230.6|2230.3|2348
1629835500000|2021-08-24 20:05:00|2231.9|2231.6|2230.9|2230.6|2232.2|2231.9|2230.9|2230.6|727
1629835800000|2021-08-24 20:10:00|2230.7|2230.4|2231.4|2231.1|2231.8|2231.5|2230.7|2230.4|980
1629836100000|2021-08-24 20:15:00|2231.5|2231.2|2231.9|2231.6|2232|2231.7|2231.2|2230.9|162
1629836400000|2021-08-24 20:20:00|2232|2231.7|2232|2231.7|2232.1|2231.8|2231.8|2231.5|56
1629836700000|2021-08-24 20:25:00|2231.9|2231.6|2232.1|2231.8|2232.4|2232.1|2231.8|2231.5|136
1629837000000|2021-08-24 20:30:00|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|151
1629837300000|2021-08-24 20:35:00|2232|2231.7|2231.7|2231.4|2232.2|2231.9|2231.6|2231.3|151
1629837600000|2021-08-24 20:40:00|2231.6|2231.3|2232.4|2232.1|2232.5|2232.2|2231.6|2231.3|72
1629837900000|2021-08-24 20:45:00|2232.3|2232|2232.1|2231.8|2232.6|2232.3|2232.1|2231.8|235
1629838200000|2021-08-24 20:50:00|2232.3|2232|2232.9|2232.6|2232.9|2232.6|2232.3|2232|91
1629838500000|2021-08-24 20:55:00|2232.8|2232.5|2233.1|2232.3|2233.1|2232.8|2232.6|2232.2|188
1629838800000|2021-08-24 21:00:00|2233|2232.2|2233|2232.2|2233.1|2232.3|2232.9|2232.1|0
1629839100000|2021-08-24 21:05:00|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|0
1629839400000|2021-08-24 21:10:00|2233|2232.2|2233.3|2232.5|2233.3|2232.5|2233|2232.2|0
1629839700000|2021-08-24 21:15:00|2233.2|2232.4|2234.3|2233.5|2234.3|2233.5|2233.2|2232.4|0
1629840000000|2021-08-24 21:20:00|2234.2|2233.4|2234.3|2233.5|2234.3|2233.5|2234.1|2233.3|0
1629840300000|2021-08-24 21:25:00|2234.2|2233.4|2234.5|2233.7|2234.5|2233.7|2234.1|2233.3|0
1629840600000|2021-08-24 21:30:00|2234.6|2233.8|2234.7|2233.9|2234.7|2233.9|2234.5|2233.7|0
1629840900000|2021-08-24 21:35:00|2234.6|2233.8|2234.5|2233.7|2234.8|2234|2234.5|2233.7|0
1629841200000|2021-08-24 21:40:00|2234.6|2233.8|2234.6|2233.8|2234.7|2233.9|2234.5|2233.7|0
1629841500000|2021-08-24 21:45:00|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.6|2233.8|0
1629841800000|2021-08-24 21:50:00|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|2234.6|2233.8|0
1629842100000|2021-08-24 21:55:00|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|0
1629842400000|2021-08-24 22:00:00|2234.6|2233.8|2232.6|2232.3|2234.6|2233.8|2232.2|2231.9|301
1629842700000|2021-08-24 22:05:00|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.1|2231.8|73
1629843000000|2021-08-24 22:10:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2232.1|2231.8|15
1629843300000|2021-08-24 22:15:00|2232.3|2232|2232.3|2232|2232.5|2232.2|2231.9|2231.6|57
1629843600000|2021-08-24 22:20:00|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232|2231.7|30
1629843900000|2021-08-24 22:25:00|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|29
1629844200000|2021-08-24 22:30:00|2232.6|2232.3|2232.4|2232.1|2232.7|2232.4|2232.2|2231.9|30
1629844500000|2021-08-24 22:35:00|2232.3|2232|2232.1|2231.8|2232.3|2232|2231.9|2231.6|63
1629844800000|2021-08-24 22:40:00|2232.2|2231.9|2232.3|2232|2232.5|2232.2|2232.1|2231.8|34
1629845100000|2021-08-24 22:45:00|2232.2|2231.9|2232.2|2231.9|2232.3|2232|2232.1|2231.8|25
1629845400000|2021-08-24 22:50:00|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2231.9|2231.6|25
1629845700000|2021-08-24 22:55:00|2231.9|2231.6|2231.6|2231.3|2232|2231.7|2231.6|2231.3|24
1629846000000|2021-08-24 23:00:00|2231.5|2231.2|2231.2|2230.9|2231.9|2231.6|2231.2|2230.9|34
1629846300000|2021-08-24 23:05:00|2231.3|2231|2231|2230.7|2231.5|2231.2|2230.9|2230.6|123
1629846600000|2021-08-24 23:10:00|2231.1|2230.8|2231.3|2231|2231.4|2231.1|2230.8|2230.5|28
1629846900000|2021-08-24 23:15:00|2231.2|2230.9|2229.9|2229.6|2231.2|2230.9|2229.9|2229.6|91
1629847200000|2021-08-24 23:20:00|2230|2229.7|2229.7|2229.4|2230.1|2229.8|2229.4|2229.1|69
1629847500000|2021-08-24 23:25:00|2229.8|2229.5|2229.8|2229.5|2230.1|2229.8|2229.3|2229|51
1629847800000|2021-08-24 23:30:00|2229.7|2229.4|2230.5|2230.2|2230.7|2230.4|2229.6|2229.3|71
1629848100000|2021-08-24 23:35:00|2230.6|2230.3|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|22
1629848400000|2021-08-24 23:40:00|2230.7|2230.4|2230.4|2230.1|2230.8|2230.5|2230.3|2230|8
1629848700000|2021-08-24 23:45:00|2230.3|2230|2229.3|2229|2230.4|2230.1|2229.1|2228.8|67
1629849000000|2021-08-24 23:50:00|2229.4|2229.1|2229.7|2229.4|2230.5|2230.2|2229.3|2229|51
1629849300000|2021-08-24 23:55:00|2229.6|2229.3|2230|2229.7|2230.3|2230|2229.4|2229.1|90
1629849600000|2021-08-25 00:00:00|2230.2|2229.9|2231.7|2231.4|2232|2231.7|2229.7|2229.4|100
1629849900000|2021-08-25 00:05:00|2231.8|2231.5|2232|2231.7|2234.1|2233.8|2231.6|2231.3|191
1629850200000|2021-08-25 00:10:00|2232.1|2231.8|2231.6|2231.3|2232.6|2232.3|2231.5|2231.2|56
1629850500000|2021-08-25 00:15:00|2231.5|2231.2|2231.5|2231.2|2232.8|2232.5|2230.9|2230.6|56
1629850800000|2021-08-25 00:20:00|2231.6|2231.3|2231.8|2231.5|2231.9|2231.6|2230.7|2230.4|56
1629851100000|2021-08-25 00:25:00|2231.7|2231.4|2231.1|2230.8|2231.8|2231.5|2231|2230.7|24
1629851400000|2021-08-25 00:30:00|2231|2230.7|2231.1|2230.8|2231.8|2231.5|2230.6|2230.3|65
1629851700000|2021-08-25 00:35:00|2231|2230.7|2230.8|2230.5|2231.3|2231|2230.4|2230.1|11
1629852000000|2021-08-25 00:40:00|2230.7|2230.4|2230.5|2230.2|2231|2230.7|2230.2|2229.9|19
1629852300000|2021-08-25 00:45:00|2230.6|2230.3|2230.5|2230.2|2231|2230.7|2230.4|2230.1|27
1629852600000|2021-08-25 00:50:00|2230.4|2230.1|2229.6|2229.3|2230.6|2230.3|2229.3|2229|115
1629852900000|2021-08-25 00:55:00|2229.5|2229.2|2229.1|2228.8|2229.9|2229.6|2228.8|2228.5|95
1629853200000|2021-08-25 01:00:00|2229.2|2228.9|2229.1|2228.8|2229.7|2229.4|2227.7|2227.4|126
1629853500000|2021-08-25 01:05:00|2229.2|2228.9|2227.9|2227.6|2229.6|2229.3|2227.9|2227.6|85
1629853800000|2021-08-25 01:10:00|2227.8|2227.5|2228.2|2227.9|2228.7|2228.4|2227.8|2227.5|62
1629854100000|2021-08-25 01:15:00|2228.1|2227.8|2228.5|2228.2|2229.7|2229.4|2228.1|2227.8|96
1629854400000|2021-08-25 01:20:00|2228.6|2228.3|2228.4|2228.1|2229.3|2229|2228.3|2228|18
1629854700000|2021-08-25 01:25:00|2228.5|2228.2|2228.4|2228.1|2229|2228.7|2228.2|2227.9|30
1629855000000|2021-08-25 01:30:00|2228.3|2228|2229.4|2229.1|2229.5|2229.2|2228.3|2228|20
1629855300000|2021-08-25 01:35:00|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.2|2227.9|17
1629855600000|2021-08-25 01:40:00|2228.9|2228.6|2229.3|2229|2229.6|2229.3|2228.6|2228.3|15
1629855900000|2021-08-25 01:45:00|2229.2|2228.9|2228.5|2228.2|2229.7|2229.4|2228.4|2228.1|16
1629856200000|2021-08-25 01:50:00|2228.6|2228.3|2228.5|2228.2|2229|2228.7|2228.1|2227.8|13
1629856500000|2021-08-25 01:55:00|2228.6|2228.3|2228.4|2228.1|2229.3|2229|2228.1|2227.8|21
1629856800000|2021-08-25 02:00:00|2228.3|2228|2229.1|2228.8|2229.2|2228.9|2228.3|2228|22
1629857100000|2021-08-25 02:05:00|2229|2228.7|2228.6|2228.3|2229.2|2228.9|2228.5|2228.2|26
1629857400000|2021-08-25 02:10:00|2228.7|2228.4|2228.3|2228|2228.9|2228.6|2228.1|2227.8|23
1629857700000|2021-08-25 02:15:00|2228.2|2227.9|2227.2|2226.9|2228.5|2228.2|2227.1|2226.8|43
1629858000000|2021-08-25 02:20:00|2227.3|2227|2225.6|2225.3|2227.6|2227.3|2225.5|2225.2|169
1629858300000|2021-08-25 02:25:00|2225.5|2225.2|2226.3|2226|2226.9|2226.6|2225.5|2225.2|86
1629858600000|2021-08-25 02:30:00|2226.1|2225.8|2226.6|2226.3|2227.3|2227|2226.1|2225.8|135
1629858900000|2021-08-25 02:35:00|2226.5|2226.2|2226.5|2226.2|2226.9|2226.6|2226.2|2225.9|36
1629859200000|2021-08-25 02:40:00|2226.6|2226.3|2226.4|2226.1|2226.8|2226.5|2226.1|2225.8|50
1629859500000|2021-08-25 02:45:00|2226.5|2226.2|2226.3|2226|2226.8|2226.5|2226.2|2225.9|24
1629859800000|2021-08-25 02:50:00|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.2|2225.9|28
1629860100000|2021-08-25 02:55:00|2226.3|2226|2226.6|2226.3|2226.8|2226.5|2226.2|2225.9|24
1629860400000|2021-08-25 03:00:00|2226.5|2226.2|2225.9|2225.6|2226.6|2226.3|2225|2224.7|180
1629860700000|2021-08-25 03:05:00|2226|2225.7|2226.9|2226.6|2226.9|2226.6|2225.9|2225.6|58
1629861000000|2021-08-25 03:10:00|2226.8|2226.5|2227.6|2227.3|2227.6|2227.3|2226.8|2226.5|72
1629861300000|2021-08-25 03:15:00|2227.5|2227.2|2227.7|2227.4|2228|2227.7|2227.2|2226.9|68
1629861600000|2021-08-25 03:20:00|2227.8|2227.5|2227.3|2227|2227.9|2227.6|2226.7|2226.4|37
1629861900000|2021-08-25 03:25:00|2227.2|2226.9|2227.6|2227.3|2227.8|2227.5|2227.1|2226.8|31
1629862200000|2021-08-25 03:30:00|2227.5|2227.2|2228.2|2227.9|2228.2|2227.9|2227.5|2227.2|64
1629862500000|2021-08-25 03:35:00|2228.3|2228|2228|2227.7|2228.4|2228.1|2227.5|2227.2|28
1629862800000|2021-08-25 03:40:00|2227.9|2227.6|2227.7|2227.4|2228.2|2227.9|2227.6|2227.3|18
1629863100000|2021-08-25 03:45:00|2227.8|2227.5|2228.4|2228.1|2228.7|2228.4|2227.7|2227.4|9
1629863400000|2021-08-25 03:50:00|2228.3|2228|2227.8|2227.5|2228.6|2228.3|2227.6|2227.3|10
1629863700000|2021-08-25 03:55:00|2227.7|2227.4|2227.3|2227|2228|2227.7|2227|2226.7|21
1629864000000|2021-08-25 04:00:00|2227.4|2227.1|2227.1|2226.8|2227.5|2227.2|2226.9|2226.6|16
1629864300000|2021-08-25 04:05:00|2227.2|2226.9|2226.7|2226.4|2227.6|2227.3|2226.6|2226.3|56
1629864600000|2021-08-25 04:10:00|2226.6|2226.3|2226.9|2226.6|2227.5|2227.2|2226.6|2226.3|29
1629864900000|2021-08-25 04:15:00|2227|2226.7|2227.1|2226.8|2227.5|2227.2|2227|2226.7|14
1629865200000|2021-08-25 04:20:00|2227.2|2226.9|2227|2226.7|2227.3|2227|2226.9|2226.6|12
1629865500000|2021-08-25 04:25:00|2226.9|2226.6|2226.8|2226.5|2227.3|2227|2226.8|2226.5|13
1629865800000|2021-08-25 04:30:00|2226.7|2226.4|2226.6|2226.3|2227.1|2226.8|2226.6|2226.3|19
1629866100000|2021-08-25 04:35:00|2226.7|2226.4|2227.1|2226.8|2227.1|2226.8|2226.7|2226.4|21
1629866400000|2021-08-25 04:40:00|2227|2226.7|2226.6|2226.3|2227.2|2226.9|2226.4|2226.1|35
1629866700000|2021-08-25 04:45:00|2226.7|2226.4|2226.3|2226|2227.2|2226.9|2226.3|2226|21
1629867000000|2021-08-25 04:50:00|2226.4|2226.1|2226.4|2226.1|2226.7|2226.4|2226.3|2226|20
1629867300000|2021-08-25 04:55:00|2226.5|2226.2|2225.7|2225.4|2226.5|2226.2|2225.7|2225.4|29
1629867600000|2021-08-25 05:00:00|2225.8|2225.5|2226.7|2226.4|2227.2|2226.9|2225.7|2225.4|50
1629867900000|2021-08-25 05:05:00|2226.6|2226.3|2226.9|2226.6|2227.3|2227|2226.6|2226.3|24
1629868200000|2021-08-25 05:10:00|2227|2226.7|2227.2|2226.9|2227.3|2227|2226.8|2226.5|30
1629868500000|2021-08-25 05:15:00|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.8|2226.5|14
1629868800000|2021-08-25 05:20:00|2227.2|2226.9|2227.3|2227|2227.4|2227.1|2226.8|2226.5|21
1629869100000|2021-08-25 05:25:00|2227.4|2227.1|2227.3|2227|2227.6|2227.3|2227|2226.7|31
1629869400000|2021-08-25 05:30:00|2227.2|2226.9|2228.1|2227.8|2228.4|2228.1|2226.9|2226.6|49
1629869700000|2021-08-25 05:35:00|2228.2|2227.9|2228.3|2228|2228.7|2228.4|2227.8|2227.5|28
1629870000000|2021-08-25 05:40:00|2228.4|2228.1|2228.4|2228.1|2228.7|2228.4|2228.1|2227.8|24
1629870300000|2021-08-25 05:45:00|2228.5|2228.2|2228.3|2228|2228.7|2228.4|2228.2|2227.9|43
1629870600000|2021-08-25 05:50:00|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2227.8|2227.5|20
1629870900000|2021-08-25 05:55:00|2228.4|2228.1|2228.6|2228.3|2228.7|2228.4|2228.3|2228|26
1629871200000|2021-08-25 06:00:00|2228.5|2228.2|2228.1|2227.8|2228.5|2228.2|2227.4|2227.1|74
1629871500000|2021-08-25 06:05:00|2228.2|2227.9|2228.2|2227.9|2229.2|2228.9|2228|2227.7|46
1629871800000|2021-08-25 06:10:00|2228.3|2228|2228.7|2228.4|2229.4|2229.1|2228.2|2227.9|43
1629872100000|2021-08-25 06:15:00|2228.6|2228.3|2227.7|2227.4|2228.6|2228.3|2227.7|2227.4|59
1629872400000|2021-08-25 06:20:00|2227.6|2227.3|2227.5|2227.2|2228|2227.7|2227.3|2227|36
1629872700000|2021-08-25 06:25:00|2227.6|2227.3|2228.1|2227.8|2228.8|2228.5|2227.6|2227.3|27
1629873000000|2021-08-25 06:30:00|2227.9|2227.6|2226.8|2226.5|2228|2227.7|2226.6|2226.3|106
1629873300000|2021-08-25 06:35:00|2226.7|2226.4|2226.6|2226.3|2227.4|2227.1|2226.5|2226.2|28
1629873600000|2021-08-25 06:40:00|2226.7|2226.4|2227.3|2227|2227.7|2227.4|2226.6|2226.3|134
1629873900000|2021-08-25 06:45:00|2227.2|2226.9|2228.4|2228.1|2228.4|2228.1|2227.2|2226.9|39
1629874200000|2021-08-25 06:50:00|2228.5|2228.2|2228.8|2228.5|2229|2228.7|2227.8|2227.5|76
1629874500000|2021-08-25 06:55:00|2228.7|2228.4|2228.8|2228.5|2229.7|2229.4|2228.2|2227.9|143
1629874800000|2021-08-25 07:00:00|2228.6|2228.3|2230.6|2230.3|2230.7|2230.4|2227.7|2227.4|247
1629875100000|2021-08-25 07:05:00|2230.5|2230.2|2229.8|2229.5|2230.8|2230.5|2229.4|2229.1|84
1629875400000|2021-08-25 07:10:00|2229.9|2229.6|2228.5|2228.2|2229.9|2229.6|2227.9|2227.6|142
1629875700000|2021-08-25 07:15:00|2228.6|2228.3|2228.1|2227.8|2229.4|2229.1|2227.9|2227.6|95
1629876000000|2021-08-25 07:20:00|2228|2227.7|2227.8|2227.5|2229.1|2228.8|2227.7|2227.4|64
1629876300000|2021-08-25 07:25:00|2227.7|2227.4|2229|2228.7|2229.3|2229|2227.7|2227.4|51
1629876600000|2021-08-25 07:30:00|2228.9|2228.6|2229.1|2228.8|2229.3|2229|2228.7|2228.4|44
1629876900000|2021-08-25 07:35:00|2229|2228.7|2229.5|2229.2|2229.9|2229.6|2228.9|2228.6|34
1629877200000|2021-08-25 07:40:00|2229.4|2229.1|2229.1|2228.8|2229.7|2229.4|2228.7|2228.4|66
1629877500000|2021-08-25 07:45:00|2229.2|2228.9|2228.7|2228.4|2229.3|2229|2228.4|2228.1|51
1629877800000|2021-08-25 07:50:00|2228.6|2228.3|2228.6|2228.3|2229.1|2228.8|2228.5|2228.2|32
1629878100000|2021-08-25 07:55:00|2228.7|2228.4|2228.1|2227.8|2229.2|2228.9|2228.1|2227.8|31
1629878400000|2021-08-25 08:00:00|2228.3|2228|2227.8|2227.5|2228.7|2228.4|2226.7|2226.4|105
1629878700000|2021-08-25 08:05:00|2227.9|2227.6|2228.1|2227.8|2228.4|2228.1|2227.2|2226.9|61
1629879000000|2021-08-25 08:10:00|2228.2|2227.9|2229.7|2229.4|2230.2|2229.9|2228.1|2227.8|175
1629879300000|2021-08-25 08:15:00|2229.8|2229.5|2230.8|2230.5|2231.1|2230.8|2229.6|2229.3|163
1629879600000|2021-08-25 08:20:00|2230.7|2230.4|2231.4|2231.1|2231.6|2231.3|2230.2|2229.9|128
1629879900000|2021-08-25 08:25:00|2231.3|2231|2232.5|2232.2|2232.5|2232.2|2231.1|2230.8|150
1629880200000|2021-08-25 08:30:00|2232.4|2232.1|2232.5|2232.2|2233.3|2233|2232.2|2231.9|205
1629880500000|2021-08-25 08:35:00|2232.4|2232.1|2230.1|2229.8|2232.5|2232.2|2230|2229.7|93
1629880800000|2021-08-25 08:40:00|2230|2229.7|2229.3|2229|2230.3|2230|2229.3|2229|198
1629881100000|2021-08-25 08:45:00|2229.1|2228.8|2229.8|2229.5|2230.1|2229.8|2229.1|2228.8|84
1629881400000|2021-08-25 08:50:00|2229.7|2229.4|2229.8|2229.5|2229.9|2229.6|2229|2228.7|92
1629881700000|2021-08-25 08:55:00|2229.9|2229.6|2229|2228.7|2229.9|2229.6|2229|2228.7|51
1629882000000|2021-08-25 09:00:00|2228.9|2228.6|2229.7|2229.4|2230.1|2229.8|2228.4|2228.1|85
1629882300000|2021-08-25 09:05:00|2229.8|2229.5|2230.5|2230.2|2230.8|2230.5|2229.6|2229.3|60
1629882600000|2021-08-25 09:10:00|2230.4|2230.1|2230.8|2230.5|2230.9|2230.6|2229.9|2229.6|56
1629882900000|2021-08-25 09:15:00|2231|2230.7|2231.5|2231.2|2231.7|2231.4|2230.6|2230.3|97
1629883200000|2021-08-25 09:20:00|2231.4|2231.1|2231.7|2231.4|2231.8|2231.5|2231.1|2230.8|55
1629883500000|2021-08-25 09:25:00|2231.6|2231.3|2231.6|2231.3|2231.8|2231.5|2231.3|2231|45
1629883800000|2021-08-25 09:30:00|2231.5|2231.2|2232|2231.7|2232.3|2232|2231.3|2231|133
1629884100000|2021-08-25 09:35:00|2231.9|2231.6|2231.8|2231.5|2232.6|2232.3|2231.6|2231.3|56
1629884400000|2021-08-25 09:40:00|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.3|2231|46
1629884700000|2021-08-25 09:45:00|2231.5|2231.2|2232.1|2231.8|2232.4|2232.1|2231.3|2231|43
1629885000000|2021-08-25 09:50:00|2232.2|2231.9|2232.4|2232.1|2233|2232.7|2231.8|2231.5|107
1629885300000|2021-08-25 09:55:00|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2231.8|2231.5|50
1629885600000|2021-08-25 10:00:00|2232.6|2232.3|2232.3|2232|2232.9|2232.6|2232.2|2231.9|28
1629885900000|2021-08-25 10:05:00|2232.2|2231.9|2232.9|2232.6|2233|2232.7|2232.1|2231.8|94
1629886200000|2021-08-25 10:10:00|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2232.9|2232.6|78
1629886500000|2021-08-25 10:15:00|2233.4|2233.1|2233.1|2232.8|2234.2|2233.9|2233.1|2232.8|162
1629886800000|2021-08-25 10:20:00|2233|2232.7|2233.9|2233.6|2234|2233.7|2233|2232.7|77
1629887100000|2021-08-25 10:25:00|2233.7|2233.4|2233.3|2233|2234.2|2233.9|2233.3|2233|103
1629887400000|2021-08-25 10:30:00|2233.2|2232.9|2232.4|2232.1|2233.4|2233.1|2232.1|2231.8|178
1629887700000|2021-08-25 10:35:00|2232.3|2232|2233.1|2232.8|2233.1|2232.8|2232.3|2232|85
1629888000000|2021-08-25 10:40:00|2233.3|2233|2232.4|2232.1|2233.8|2233.5|2232.2|2231.9|108
1629888300000|2021-08-25 10:45:00|2232.3|2232|2232.6|2232.3|2233.3|2233|2232.3|2232|66
1629888600000|2021-08-25 10:50:00|2232.5|2232.2|2233.1|2232.8|2233.3|2233|2232.4|2232.1|27
1629888900000|2021-08-25 10:55:00|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|22
1629889200000|2021-08-25 11:00:00|2233.3|2233|2233|2232.7|2233.4|2233.1|2232.7|2232.4|105
1629889500000|2021-08-25 11:05:00|2232.9|2232.6|2231.9|2231.6|2233.4|2233.1|2231.4|2231.1|116
1629889800000|2021-08-25 11:10:00|2232|2231.7|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|35
1629890100000|2021-08-25 11:15:00|2232|2231.7|2231.2|2230.9|2232.2|2231.9|2231.2|2230.9|31
1629890400000|2021-08-25 11:20:00|2231.3|2231|2230.1|2229.8|2231.4|2231.1|2230.1|2229.8|124
1629890700000|2021-08-25 11:25:00|2230.2|2229.9|2230.1|2229.8|2231|2230.7|2230|2229.7|232
1629891000000|2021-08-25 11:30:00|2230|2229.7|2227.3|2227|2230.1|2229.8|2227.2|2226.9|439
1629891300000|2021-08-25 11:35:00|2227.4|2227.1|2226.9|2226.6|2228.6|2228.3|2226.9|2226.6|311
1629891600000|2021-08-25 11:40:00|2227.2|2226.9|2228.7|2228.4|2228.8|2228.5|2226.8|2226.5|174
1629891900000|2021-08-25 11:45:00|2228.6|2228.3|2229.5|2229.2|2229.6|2229.3|2228.6|2228.3|109
1629892200000|2021-08-25 11:50:00|2229.6|2229.3|2228.7|2228.4|2229.6|2229.3|2228.6|2228.3|65
1629892500000|2021-08-25 11:55:00|2228.8|2228.5|2229.4|2229.1|2230.3|2230|2228.6|2228.3|110
1629892800000|2021-08-25 12:00:00|2229.3|2229|2229.6|2229.3|2230.3|2230|2228.9|2228.6|222
1629893100000|2021-08-25 12:05:00|2229.5|2229.2|2229.9|2229.6|2230.3|2230|2229.1|2228.8|115
1629893400000|2021-08-25 12:10:00|2230|2229.7|2229.3|2229|2230.7|2230.4|2229.3|2229|161
1629893700000|2021-08-25 12:15:00|2229.2|2228.9|2229.9|2229.6|2230.2|2229.9|2229.2|2228.9|56
1629894000000|2021-08-25 12:20:00|2229.8|2229.5|2229.8|2229.5|2230.2|2229.9|2229.4|2229.1|70
1629894300000|2021-08-25 12:25:00|2229.7|2229.4|2229.7|2229.4|2230.2|2229.9|2229.5|2229.2|62
1629894600000|2021-08-25 12:30:00|2229.8|2229.5|2231.1|2230.8|2231.5|2231.2|2229.7|2229.4|396
1629894900000|2021-08-25 12:35:00|2231.3|2231|2231.8|2231.5|2231.9|2231.6|2230.8|2230.5|203
1629895200000|2021-08-25 12:40:00|2231.9|2231.6|2231.5|2231.2|2232|2231.7|2231.2|2230.9|109
1629895500000|2021-08-25 12:45:00|2231.6|2231.3|2231.9|2231.6|2232.3|2232|2231.3|2231|222
1629895800000|2021-08-25 12:50:00|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2230.7|2230.4|104
1629896100000|2021-08-25 12:55:00|2231.6|2231.3|2232.6|2232.3|2232.6|2232.3|2231.4|2231.1|280
1629896400000|2021-08-25 13:00:00|2232.7|2232.4|2232.1|2231.8|2232.9|2232.6|2231.3|2231|223
1629896700000|2021-08-25 13:05:00|2232|2231.7|2230.6|2230.3|2232.1|2231.8|2230.3|2230|210
1629897000000|2021-08-25 13:10:00|2230.8|2230.5|2230.7|2230.4|2231.5|2231.2|2230.7|2230.4|150
1629897300000|2021-08-25 13:15:00|2230.8|2230.5|2231.1|2230.8|2231.7|2231.4|2230.6|2230.3|196
1629897600000|2021-08-25 13:20:00|2231.2|2230.9|2231.7|2231.4|2232.4|2232.1|2231.1|2230.8|245
1629897900000|2021-08-25 13:25:00|2231.6|2231.3|2230.7|2230.4|2232.1|2231.8|2230.5|2230.2|474
1629898200000|2021-08-25 13:30:00|2230.5|2230.2|2226.8|2226.5|2231.1|2230.8|2221.5|2221.2|7943
1629898500000|2021-08-25 13:35:00|2226.9|2226.6|2229.8|2229.5|2231|2230.7|2226.4|2226.1|5202
1629898800000|2021-08-25 13:40:00|2230|2229.7|2232|2231.7|2232.4|2232.1|2228.9|2228.6|3701
1629899100000|2021-08-25 13:45:00|2232.1|2231.8|2234.5|2234.2|2234.5|2234.2|2231|2230.7|3047
1629899400000|2021-08-25 13:50:00|2234.1|2233.8|2235.3|2235|2236.4|2236.1|2231.5|2231.2|3001
1629899700000|2021-08-25 13:55:00|2234.9|2234.6|2236.9|2236.6|2237.4|2237.1|2234.8|2234.5|2037
1629900000000|2021-08-25 14:00:00|2237|2236.7|2236.9|2236.6|2239.8|2239.5|2236.4|2236.1|2866
1629900300000|2021-08-25 14:05:00|2236.8|2236.5|2234.3|2234|2237|2236.7|2232.1|2231.8|3220
1629900600000|2021-08-25 14:10:00|2234.4|2234.1|2235.9|2235.6|2236.6|2236.3|2233.3|2233|2012
1629900900000|2021-08-25 14:15:00|2235.6|2235.3|2235.7|2235.4|2236.2|2235.9|2233.3|2233|2004
1629901200000|2021-08-25 14:20:00|2235.6|2235.3|2236.7|2236.4|2236.9|2236.6|2232.9|2232.6|1585
1629901500000|2021-08-25 14:25:00|2236.8|2236.5|2240|2239.7|2240.2|2239.9|2235|2234.7|1947
1629901800000|2021-08-25 14:30:00|2240.1|2239.8|2241.6|2241.3|2241.9|2241.6|2239.3|2239|2456
1629902100000|2021-08-25 14:35:00|2241.7|2241.4|2243.1|2242.8|2243.3|2243|2240.3|2240|2074
1629902400000|2021-08-25 14:40:00|2243.2|2242.9|2242.6|2242.3|2243.5|2243.2|2242.3|2242|1897
1629902700000|2021-08-25 14:45:00|2242.7|2242.4|2240.1|2239.8|2243.1|2242.8|2239.3|2239|2006
1629903000000|2021-08-25 14:50:00|2240|2239.7|2240.6|2240.3|2241.4|2241.1|2239.1|2238.8|1384
1629903300000|2021-08-25 14:55:00|2240.7|2240.4|2242.1|2241.8|2242.2|2241.9|2240.3|2240|705
1629903600000|2021-08-25 15:00:00|2242.3|2242|2243|2242.7|2243|2242.7|2241|2240.7|1070
1629903900000|2021-08-25 15:05:00|2242.9|2242.6|2240.5|2240.2|2243.9|2243.6|2239.8|2239.5|2020
1629904200000|2021-08-25 15:10:00|2240.6|2240.3|2240.6|2240.3|2243.2|2242.9|2240.5|2240.2|1854
1629904500000|2021-08-25 15:15:00|2240.7|2240.4|2241.2|2240.9|2241.4|2241.1|2239.5|2239.2|1120
1629904800000|2021-08-25 15:20:00|2241.3|2241|2242.4|2242.1|2242.8|2242.5|2241.1|2240.8|1011
1629905100000|2021-08-25 15:25:00|2242.3|2242|2243.3|2243|2243.3|2243|2242|2241.7|792
1629905400000|2021-08-25 15:30:00|2243.2|2242.9|2245.5|2245.2|2245.8|2245.5|2242.6|2242.3|2280
1629905700000|2021-08-25 15:35:00|2245.7|2245.4|2246.6|2246.3|2246.8|2246.5|2244.9|2244.6|1610
1629906000000|2021-08-25 15:40:00|2246.7|2246.4|2245.8|2245.5|2247.3|2247|2245.4|2245.1|1455
1629906300000|2021-08-25 15:45:00|2245.9|2245.6|2246.3|2246|2246.6|2246.3|2245.2|2244.9|999
1629906600000|2021-08-25 15:50:00|2246.4|2246.1|2247.1|2246.8|2248.3|2248|2246.2|2245.9|1433
1629906900000|2021-08-25 15:55:00|2247.2|2246.9|2248.3|2248|2248.4|2248.1|2246.3|2246|983
1629907200000|2021-08-25 16:00:00|2248.2|2247.9|2249.6|2249.3|2249.7|2249.4|2248|2247.7|1705
1629907500000|2021-08-25 16:05:00|2249.7|2249.4|2249.5|2249.2|2250.4|2250.1|2248.9|2248.6|1117
1629907800000|2021-08-25 16:10:00|2249.4|2249.1|2249|2248.7|2250.4|2250.1|2248.9|2248.6|919
1629908100000|2021-08-25 16:15:00|2249.1|2248.8|2249|2248.7|2249.6|2249.3|2247.9|2247.6|1247
1629908400000|2021-08-25 16:20:00|2249.1|2248.8|2248.6|2248.3|2250.1|2249.8|2248.6|2248.3|996
1629908700000|2021-08-25 16:25:00|2248.7|2248.4|2247.3|2247|2249.3|2249|2247.1|2246.8|890
1629909000000|2021-08-25 16:30:00|2247.2|2246.9|2246.5|2246.2|2247.5|2247.2|2246.4|2246.1|774
1629909300000|2021-08-25 16:35:00|2246.6|2246.3|2246.7|2246.4|2247.1|2246.8|2246.2|2245.9|566
1629909600000|2021-08-25 16:40:00|2246.6|2246.3|2247.7|2247.4|2247.9|2247.6|2246.6|2246.3|889
1629909900000|2021-08-25 16:45:00|2247.8|2247.5|2247|2246.7|2248.1|2247.8|2246.4|2246.1|789
1629910200000|2021-08-25 16:50:00|2247.1|2246.8|2247.9|2247.6|2248.5|2248.2|2247|2246.7|492
1629910500000|2021-08-25 16:55:00|2248|2247.7|2248.3|2248|2249.2|2248.9|2248|2247.7|926
1629910800000|2021-08-25 17:00:00|2248.2|2247.9|2247.7|2247.4|2248.8|2248.5|2247.3|2247|567
1629911100000|2021-08-25 17:05:00|2247.8|2247.5|2249.1|2248.8|2249.4|2249.1|2247.5|2247.2|739
1629911400000|2021-08-25 17:10:00|2249.2|2248.9|2249.7|2249.4|2250|2249.7|2248.7|2248.4|1200
1629911700000|2021-08-25 17:15:00|2249.8|2249.5|2250.5|2250.2|2250.7|2250.4|2249.7|2249.4|984
1629912000000|2021-08-25 17:20:00|2250.6|2250.3|2251.2|2250.9|2251.2|2250.9|2250.4|2250.1|1126
1629912300000|2021-08-25 17:25:00|2251.1|2250.8|2251.4|2251.1|2251.9|2251.6|2250.9|2250.6|983
1629912600000|2021-08-25 17:30:00|2251.5|2251.2|2252.5|2252.2|2252.7|2252.4|2251.3|2251|953
1629912900000|2021-08-25 17:35:00|2252.6|2252.3|2251.8|2251.5|2253|2252.7|2251.3|2251|1348
1629913200000|2021-08-25 17:40:00|2251.7|2251.4|2252|2251.7|2252.1|2251.8|2251.4|2251.1|630
1629913500000|2021-08-25 17:45:00|2251.9|2251.6|2248.4|2248.1|2252|2251.7|2248.4|2248.1|2091
1629913800000|2021-08-25 17:50:00|2248.1|2247.8|2247.7|2247.4|2248.2|2247.9|2246.5|2246.2|1920
1629914100000|2021-08-25 17:55:00|2247.8|2247.5|2247.2|2246.9|2248.5|2248.2|2247.2|2246.9|923
1629914400000|2021-08-25 18:00:00|2247.3|2247|2248.5|2248.2|2248.5|2248.2|2246.8|2246.5|1215
1629914700000|2021-08-25 18:05:00|2248.4|2248.1|2250.7|2250.4|2251.2|2250.9|2248.4|2248.1|1662
1629915000000|2021-08-25 18:10:00|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.3|2250|782
1629915300000|2021-08-25 18:15:00|2251.4|2251.1|2250.7|2250.4|2251.4|2251.1|2249.9|2249.6|1010
1629915600000|2021-08-25 18:20:00|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2249.1|2248.8|1056
1629915900000|2021-08-25 18:25:00|2250.5|2250.2|2252.3|2252|2252.4|2252.1|2250.4|2250.1|907
1629916200000|2021-08-25 18:30:00|2252.2|2251.9|2250.4|2250.1|2252.4|2252.1|2250.1|2249.8|838
1629916500000|2021-08-25 18:35:00|2250.5|2250.2|2249.2|2248.9|2250.7|2250.4|2248.8|2248.5|868
1629916800000|2021-08-25 18:40:00|2248.8|2248.5|2249.3|2249|2250|2249.7|2248.6|2248.3|937
1629917100000|2021-08-25 18:45:00|2249.2|2248.9|2248.4|2248.1|2249.3|2249|2247.9|2247.6|1145
1629917400000|2021-08-25 18:50:00|2248.3|2248|2247.9|2247.6|2248.4|2248.1|2247.5|2247.2|873
1629917700000|2021-08-25 18:55:00|2248.1|2247.8|2249.3|2249|2249.4|2249.1|2247.9|2247.6|812
1629918000000|2021-08-25 19:00:00|2249.4|2249.1|2247.4|2247.1|2249.4|2249.1|2247.3|2247|1421
1629918300000|2021-08-25 19:05:00|2247.3|2247|2247.1|2246.8|2247.7|2247.4|2246.3|2246|1531
1629918600000|2021-08-25 19:10:00|2247|2246.7|2245|2244.7|2247.2|2246.9|2245|2244.7|1234
1629918900000|2021-08-25 19:15:00|2245.1|2244.8|2243.6|2243.3|2245.3|2245|2243.4|2243.1|1490
1629919200000|2021-08-25 19:20:00|2243.5|2243.2|2244.9|2244.6|2245.1|2244.8|2243.1|2242.8|1252
1629919500000|2021-08-25 19:25:00|2244.8|2244.5|2245.5|2245.2|2246.6|2246.3|2244.7|2244.4|1269
1629919800000|2021-08-25 19:30:00|2245.4|2245.1|2243.9|2243.6|2246.4|2246.1|2243.9|2243.6|1289
1629920100000|2021-08-25 19:35:00|2244.1|2243.8|2241.6|2241.3|2244.2|2243.9|2241.6|2241.3|2116
1629920400000|2021-08-25 19:40:00|2241.7|2241.4|2244.2|2243.9|2244.8|2244.5|2241.5|2241.2|3459
1629920700000|2021-08-25 19:45:00|2244.3|2244|2241.3|2241|2244.5|2244.2|2240.9|2240.6|2036
1629921000000|2021-08-25 19:50:00|2241.5|2241.2|2239.4|2239.1|2241.5|2241.2|2239.4|2239.1|2473
1629921300000|2021-08-25 19:55:00|2239.5|2239.2|2239.2|2238.9|2240.5|2240.2|2238.1|2237.8|7430
1629921600000|2021-08-25 20:00:00|2239.1|2238.8|2239.3|2239|2239.6|2239.3|2238.4|2238.1|2586
1629921900000|2021-08-25 20:05:00|2239.4|2239.1|2238.5|2238.2|2239.5|2239.2|2238.3|2238|906
1629922200000|2021-08-25 20:10:00|2238.4|2238.1|2238.6|2238.3|2239|2238.7|2237.8|2237.5|960
1629922500000|2021-08-25 20:15:00|2238.5|2238.2|2238.2|2237.9|2238.7|2238.4|2237.9|2237.6|107
1629922800000|2021-08-25 20:20:00|2238.4|2238.1|2238|2237.7|2238.4|2238.1|2237.9|2237.6|107
1629923100000|2021-08-25 20:25:00|2237.9|2237.6|2238.6|2238.3|2238.7|2238.4|2237.8|2237.5|221
1629923400000|2021-08-25 20:30:00|2238.7|2238.4|2238.3|2238|2238.8|2238.5|2238.3|2238|118
1629923700000|2021-08-25 20:35:00|2238.2|2237.9|2238.3|2238|2238.4|2238.1|2238.1|2237.8|103
1629924000000|2021-08-25 20:40:00|2238.4|2238.1|2239.4|2239.1|2239.4|2239.1|2238.1|2237.8|143
1629924300000|2021-08-25 20:45:00|2239.3|2239|2238.3|2238|2239.4|2239.1|2238.3|2238|107
1629924600000|2021-08-25 20:50:00|2238.4|2238.1|2238.7|2238.4|2239.1|2238.8|2238.3|2238|92
1629924900000|2021-08-25 20:55:00|2238.8|2238.5|2239.4|2238.6|2239.6|2239.3|2238.6|2238.3|159
1629925200000|2021-08-25 21:00:00|2239.5|2238.7|2239.3|2238.5|2239.5|2238.7|2239.2|2238.4|0
1629925500000|2021-08-25 21:05:00|2239.4|2238.6|2239.4|2238.6|2239.4|2238.6|2239.4|2238.6|0
1629925800000|2021-08-25 21:10:00|2239.3|2238.5|2239.2|2238.4|2239.3|2238.5|2239.2|2238.4|0
1629926100000|2021-08-25 21:15:00|2239.3|2238.5|2239.3|2238.5|2239.4|2238.6|2239.3|2238.5|0
1629926400000|2021-08-25 21:20:00|2239.4|2238.6|2239.4|2238.6|2239.5|2238.7|2239.3|2238.5|0
1629926700000|2021-08-25 21:25:00|2239.3|2238.5|2239.3|2238.5|2239.6|2238.8|2239.3|2238.5|0
1629927000000|2021-08-25 21:30:00|2239.4|2238.6|2239.6|2238.8|2239.6|2238.8|2239.4|2238.6|0
1629927600000|2021-08-25 21:40:00|2239.5|2238.7|2239.6|2238.8|2239.6|2238.8|2239.5|2238.7|0
1629927900000|2021-08-25 21:45:00|2239.7|2238.9|2239.4|2238.6|2239.7|2238.9|2239.4|2238.6|0
1629928500000|2021-08-25 21:55:00|2239.5|2238.7|2239.5|2238.7|2239.5|2238.7|2239.5|2238.7|0
1629928800000|2021-08-25 22:00:00|2239.4|2238.6|2238.8|2238.5|2239.8|2239.5|2238.6|2238.3|79
1629929100000|2021-08-25 22:05:00|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.3|2238|33
1629929400000|2021-08-25 22:10:00|2238.5|2238.2|2238.2|2237.9|2238.7|2238.4|2238.1|2237.8|39
1629929700000|2021-08-25 22:15:00|2238.3|2238|2238.6|2238.3|2238.7|2238.4|2238.3|2238|26
1629930000000|2021-08-25 22:20:00|2238.8|2238.5|2238.3|2238|2238.8|2238.5|2238.3|2238|32
1629930300000|2021-08-25 22:25:00|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.3|2238|26
1629930600000|2021-08-25 22:30:00|2238.8|2238.5|2238.9|2238.6|2239.3|2239|2238.7|2238.4|19
1629930900000|2021-08-25 22:35:00|2239|2238.7|2239.8|2239.5|2239.8|2239.5|2238.7|2238.4|82
1629931200000|2021-08-25 22:40:00|2239.9|2239.6|2239.3|2239|2239.9|2239.6|2239.1|2238.8|70
1629931500000|2021-08-25 22:45:00|2239.2|2238.9|2239|2238.7|2239.5|2239.2|2238.8|2238.5|62
1629931800000|2021-08-25 22:50:00|2239.1|2238.8|2238.3|2238|2239.1|2238.8|2238.3|2238|56
1629932100000|2021-08-25 22:55:00|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2237.9|2237.6|67
1629932400000|2021-08-25 23:00:00|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.4|2238.1|25
1629932700000|2021-08-25 23:05:00|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.1|2237.8|26
1629933000000|2021-08-25 23:10:00|2238.5|2238.2|2238.4|2238.1|2238.6|2238.3|2238.3|2238|18
1629933300000|2021-08-25 23:15:00|2238.3|2238|2238.7|2238.4|2238.9|2238.6|2238.3|2238|13
1629933600000|2021-08-25 23:20:00|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|10
1629933900000|2021-08-25 23:25:00|2238.3|2238|2238.5|2238.2|2238.6|2238.3|2238.3|2238|21
1629934200000|2021-08-25 23:30:00|2238.4|2238.1|2239.1|2238.8|2239.1|2238.8|2238.4|2238.1|34
1629934500000|2021-08-25 23:35:00|2239|2238.7|2238.5|2238.2|2239|2238.7|2238.4|2238.1|18
1629934800000|2021-08-25 23:40:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238.5|2238.2|22
1629935100000|2021-08-25 23:45:00|2238.6|2238.3|2238.1|2237.8|2238.6|2238.3|2237.6|2237.3|97
1629935400000|2021-08-25 23:50:00|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.5|2237.2|37
1629935700000|2021-08-25 23:55:00|2238|2237.7|2237.4|2237.1|2238|2237.7|2237.3|2237|44
1629936000000|2021-08-26 00:00:00|2237.5|2237.2|2236.1|2235.8|2237.9|2237.6|2235.8|2235.5|127
1629936300000|2021-08-26 00:05:00|2236|2235.7|2236.2|2235.9|2236.6|2236.3|2235.7|2235.4|111
1629936600000|2021-08-26 00:10:00|2236.3|2236|2235.7|2235.4|2236.6|2236.3|2235.7|2235.4|50
1629936900000|2021-08-26 00:15:00|2235.6|2235.3|2235.2|2234.9|2236.1|2235.8|2234.9|2234.6|175
1629937200000|2021-08-26 00:20:00|2235.3|2235|2233.1|2232.8|2235.6|2235.3|2232.9|2232.6|328
1629937500000|2021-08-26 00:25:00|2233|2232.7|2233.8|2233.5|2234.1|2233.8|2232.3|2232|341
1629937800000|2021-08-26 00:30:00|2233.7|2233.4|2234.6|2234.3|2234.6|2234.3|2233.1|2232.8|52
1629938100000|2021-08-26 00:35:00|2234.5|2234.2|2232.9|2232.6|2234.5|2234.2|2232.7|2232.4|103
1629938400000|2021-08-26 00:40:00|2232.8|2232.5|2233.3|2233|2233.7|2233.4|2232.5|2232.2|35
1629938700000|2021-08-26 00:45:00|2233.4|2233.1|2232.5|2232.2|2233.4|2233.1|2232.3|2232|88
1629939000000|2021-08-26 00:50:00|2232.6|2232.3|2232.6|2232.3|2232.9|2232.6|2232.2|2231.9|78
1629939300000|2021-08-26 00:55:00|2232.5|2232.2|2232.7|2232.4|2232.8|2232.5|2232.3|2232|79
1629939600000|2021-08-26 01:00:00|2232.6|2232.3|2232.8|2232.5|2233|2232.7|2232.1|2231.8|96
1629939900000|2021-08-26 01:05:00|2232.9|2232.6|2231.4|2231.1|2233.4|2233.1|2231.3|2231|207
1629940200000|2021-08-26 01:10:00|2231.5|2231.2|2231.7|2231.4|2231.9|2231.6|2230.8|2230.5|190
1629940500000|2021-08-26 01:15:00|2231.6|2231.3|2232.7|2232.4|2232.7|2232.4|2231.4|2231.1|116
1629940800000|2021-08-26 01:20:00|2232.6|2232.3|2233|2232.7|2233.6|2233.3|2232.5|2232.2|98
1629941100000|2021-08-26 01:25:00|2233.1|2232.8|2232.6|2232.3|2233.2|2232.9|2232.5|2232.2|64
1629941400000|2021-08-26 01:30:00|2232.7|2232.4|2230.2|2229.9|2232.9|2232.6|2230|2229.7|255
1629941700000|2021-08-26 01:35:00|2230.1|2229.8|2231.8|2231.5|2232|2231.7|2229.7|2229.4|96
1629942000000|2021-08-26 01:40:00|2231.9|2231.6|2232.2|2231.9|2232.4|2232.1|2231.7|2231.4|81
1629942300000|2021-08-26 01:45:00|2232.1|2231.8|2233.2|2232.9|2233.3|2233|2232.1|2231.8|47
1629942600000|2021-08-26 01:50:00|2233.3|2233|2233.7|2233.4|2234.7|2234.4|2233|2232.7|142
1629942900000|2021-08-26 01:55:00|2233.8|2233.5|2232.6|2232.3|2233.9|2233.6|2232.5|2232.2|51
1629943200000|2021-08-26 02:00:00|2232.8|2232.5|2232.1|2231.8|2233.3|2233|2232|2231.7|86
1629943500000|2021-08-26 02:05:00|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.3|2231|166
1629943800000|2021-08-26 02:10:00|2231.5|2231.2|2232.2|2231.9|2232.6|2232.3|2231.5|2231.2|50
1629944100000|2021-08-26 02:15:00|2232.1|2231.8|2230.8|2230.5|2232.4|2232.1|2230.7|2230.4|103
1629944400000|2021-08-26 02:20:00|2230.7|2230.4|2231.2|2230.9|2231.9|2231.6|2230.7|2230.4|48
1629944700000|2021-08-26 02:25:00|2231.3|2231|2230.6|2230.3|2231.6|2231.3|2230.6|2230.3|96
1629945000000|2021-08-26 02:30:00|2230.5|2230.2|2230.9|2230.6|2231|2230.7|2230|2229.7|84
1629945300000|2021-08-26 02:35:00|2230.8|2230.5|2230.7|2230.4|2231.1|2230.8|2230.4|2230.1|63
1629945600000|2021-08-26 02:40:00|2230.8|2230.5|2232.3|2232|2232.5|2232.2|2230.4|2230.1|274
1629945900000|2021-08-26 02:45:00|2232.2|2231.9|2233.2|2232.9|2233.4|2233.1|2232|2231.7|130
1629946200000|2021-08-26 02:50:00|2233.4|2233.1|2232.9|2232.6|2233.7|2233.4|2232.4|2232.1|68
1629946500000|2021-08-26 02:55:00|2233|2232.7|2233.1|2232.8|2233.7|2233.4|2232.8|2232.5|32
1629946800000|2021-08-26 03:00:00|2233.2|2232.9|2233.1|2232.8|2233.7|2233.4|2233|2232.7|42
1629947100000|2021-08-26 03:05:00|2233|2232.7|2232.6|2232.3|2233.1|2232.8|2232.5|2232.2|24
1629947400000|2021-08-26 03:10:00|2232.5|2232.2|2231.6|2231.3|2232.7|2232.4|2231.5|2231.2|39
1629947700000|2021-08-26 03:15:00|2231.5|2231.2|2231.7|2231.4|2232.3|2232|2231.2|2230.9|83
1629948000000|2021-08-26 03:20:00|2231.6|2231.3|2232.5|2232.2|2232.5|2232.2|2231.5|2231.2|26
1629948300000|2021-08-26 03:25:00|2232.4|2232.1|2232.9|2232.6|2233|2232.7|2232.3|2232|36
1629948600000|2021-08-26 03:30:00|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2232.9|2232.6|54
1629948900000|2021-08-26 03:35:00|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2232.8|2232.5|33
1629949200000|2021-08-26 03:40:00|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.1|2232.8|15
1629949500000|2021-08-26 03:45:00|2233.2|2232.9|2232.7|2232.4|2233.3|2233|2232.7|2232.4|16
1629949800000|2021-08-26 03:50:00|2232.6|2232.3|2233|2232.7|2233.3|2233|2232.5|2232.2|11
1629950100000|2021-08-26 03:55:00|2232.9|2232.6|2233.4|2233.1|2233.9|2233.6|2232.9|2232.6|45
1629950400000|2021-08-26 04:00:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2233.1|2232.8|20
1629950700000|2021-08-26 04:05:00|2233.5|2233.2|2233.9|2233.6|2234|2233.7|2233.5|2233.2|36
1629951000000|2021-08-26 04:10:00|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.4|2233.1|17
1629951300000|2021-08-26 04:15:00|2233.9|2233.6|2234.2|2233.9|2234.3|2234|2233.7|2233.4|23
1629951600000|2021-08-26 04:20:00|2234.3|2234|2234.3|2234|2234.4|2234.1|2234|2233.7|23
1629951900000|2021-08-26 04:25:00|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2233.9|2233.6|15
1629952200000|2021-08-26 04:30:00|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|26
1629952500000|2021-08-26 04:35:00|2234.5|2234.2|2234.4|2234.1|2234.6|2234.3|2234.1|2233.8|24
1629952800000|2021-08-26 04:40:00|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.1|2233.8|21
1629953100000|2021-08-26 04:45:00|2234.2|2233.9|2234.3|2234|2234.4|2234.1|2234|2233.7|17
1629953400000|2021-08-26 04:50:00|2234.4|2234.1|2233.6|2233.3|2234.5|2234.2|2233.6|2233.3|38
1629953700000|2021-08-26 04:55:00|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.3|2233|25
1629954000000|2021-08-26 05:00:00|2233.5|2233.2|2233.8|2233.5|2234.3|2234|2233.3|2233|29
1629954300000|2021-08-26 05:05:00|2233.7|2233.4|2234.4|2234.1|2234.5|2234.2|2233.7|2233.4|25
1629954600000|2021-08-26 05:10:00|2234.3|2234|2234.1|2233.8|2234.4|2234.1|2234|2233.7|12
1629954900000|2021-08-26 05:15:00|2234|2233.7|2234.4|2234.1|2234.6|2234.3|2234|2233.7|45
1629955200000|2021-08-26 05:20:00|2234.3|2234|2234.5|2234.2|2234.7|2234.4|2234.3|2234|49
1629955500000|2021-08-26 05:25:00|2234.6|2234.3|2234.2|2233.9|2234.6|2234.3|2233.6|2233.3|64
1629955800000|2021-08-26 05:30:00|2234.3|2234|2234.2|2233.9|2234.5|2234.2|2233.8|2233.5|30
1629956100000|2021-08-26 05:35:00|2234.3|2234|2234.4|2234.1|2234.6|2234.3|2233.9|2233.6|8
1629956400000|2021-08-26 05:40:00|2234.5|2234.2|2234.9|2234.6|2234.9|2234.6|2234.3|2234|35
1629956700000|2021-08-26 05:45:00|2234.8|2234.5|2235.4|2235.1|2235.6|2235.3|2234.8|2234.5|78
1629957000000|2021-08-26 05:50:00|2235.3|2235|2234.8|2234.5|2235.7|2235.4|2234.6|2234.3|55
1629957300000|2021-08-26 05:55:00|2234.7|2234.4|2235.6|2235.3|2235.6|2235.3|2234.7|2234.4|28
1629957600000|2021-08-26 06:00:00|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2234.3|2234|39
1629957900000|2021-08-26 06:05:00|2235.4|2235.1|2234.5|2234.2|2235.4|2235.1|2234|2233.7|28
1629958200000|2021-08-26 06:10:00|2234.4|2234.1|2233.3|2233|2234.5|2234.2|2233.3|2233|69
1629958500000|2021-08-26 06:15:00|2233.4|2233.1|2234.6|2234.3|2234.8|2234.5|2233.1|2232.8|64
1629958800000|2021-08-26 06:20:00|2234.5|2234.2|2233.5|2233.2|2234.5|2234.2|2233.4|2233.1|33
1629959100000|2021-08-26 06:25:00|2233.6|2233.3|2234|2233.7|2234.3|2234|2233.6|2233.3|68
1629959400000|2021-08-26 06:30:00|2234.1|2233.8|2234.1|2233.8|2234.5|2234.2|2233.6|2233.3|61
1629959700000|2021-08-26 06:35:00|2234|2233.7|2234|2233.7|2234.7|2234.4|2233.7|2233.4|35
1629960000000|2021-08-26 06:40:00|2233.9|2233.6|2231.9|2231.6|2234|2233.7|2231.8|2231.5|307
1629960300000|2021-08-26 06:45:00|2232|2231.7|2232.9|2232.6|2233.4|2233.1|2231.9|2231.6|67
1629960600000|2021-08-26 06:50:00|2233|2232.7|2233.6|2233.3|2233.9|2233.6|2232.5|2232.2|152
1629960900000|2021-08-26 06:55:00|2233.5|2233.2|2233.8|2233.5|2234.5|2234.2|2233|2232.7|159
1629961200000|2021-08-26 07:00:00|2234|2233.7|2234.3|2234|2236.7|2236.4|2234|2233.7|405
1629961500000|2021-08-26 07:05:00|2234.2|2233.9|2230.6|2230.3|2235|2234.7|2230.6|2230.3|398
1629961800000|2021-08-26 07:10:00|2230.3|2230|2232.5|2232.2|2233.5|2233.2|2230.2|2229.9|283
1629962100000|2021-08-26 07:15:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2231.2|2230.9|83
1629962400000|2021-08-26 07:20:00|2232.8|2232.5|2231.8|2231.5|2233|2232.7|2230.6|2230.3|74
1629962700000|2021-08-26 07:25:00|2231.9|2231.6|2234.9|2234.6|2235.4|2235.1|2231.6|2231.3|196
1629963000000|2021-08-26 07:30:00|2235.4|2235.1|2236.6|2236.3|2237.8|2237.5|2235.3|2235|105
1629963300000|2021-08-26 07:35:00|2236.8|2236.5|2237.1|2236.8|2238.6|2238.3|2236.7|2236.4|150
1629963600000|2021-08-26 07:40:00|2237.2|2236.9|2236.8|2236.5|2238.3|2238|2236|2235.7|72
1629963900000|2021-08-26 07:45:00|2236.7|2236.4|2236.4|2236.1|2237.2|2236.9|2235.7|2235.4|25
1629964200000|2021-08-26 07:50:00|2236.5|2236.2|2235.4|2235.1|2237|2236.7|2235.4|2235.1|38
1629964500000|2021-08-26 07:55:00|2235.5|2235.2|2236.6|2236.3|2237.5|2237.2|2235.5|2235.2|74
1629964800000|2021-08-26 08:00:00|2236.9|2236.6|2236.6|2236.3|2238.1|2237.8|2236.6|2236.3|86
1629965100000|2021-08-26 08:05:00|2236.7|2236.4|2236.9|2236.6|2237.2|2236.9|2235.8|2235.5|71
1629965400000|2021-08-26 08:10:00|2237|2236.7|2238.1|2237.8|2238.4|2238.1|2237|2236.7|108
1629965700000|2021-08-26 08:15:00|2238|2237.7|2238.2|2237.9|2239.2|2238.9|2237.8|2237.5|141
1629966000000|2021-08-26 08:20:00|2238.1|2237.8|2238.1|2237.8|2239.8|2239.5|2237.4|2237.1|173
1629966300000|2021-08-26 08:25:00|2238.2|2237.9|2238.3|2238|2238.7|2238.4|2237.6|2237.3|200
1629966600000|2021-08-26 08:30:00|2238.4|2238.1|2238.1|2237.8|2238.7|2238.4|2237.5|2237.2|99
1629966900000|2021-08-26 08:35:00|2238.2|2237.9|2237.9|2237.6|2239.8|2239.5|2237.9|2237.6|95
1629967200000|2021-08-26 08:40:00|2237.8|2237.5|2237.3|2237|2238|2237.7|2237.1|2236.8|35
1629967500000|2021-08-26 08:45:00|2237.4|2237.1|2237.2|2236.9|2238.1|2237.8|2237.1|2236.8|61
1629967800000|2021-08-26 08:50:00|2237.1|2236.8|2237.5|2237.2|2237.7|2237.4|2236.9|2236.6|41
1629968100000|2021-08-26 08:55:00|2237.6|2237.3|2236.5|2236.2|2237.6|2237.3|2236.5|2236.2|47
1629968400000|2021-08-26 09:00:00|2236.6|2236.3|2234.8|2234.5|2237.1|2236.8|2234.5|2234.2|123
1629968700000|2021-08-26 09:05:00|2234.7|2234.4|2235.2|2234.9|2235.6|2235.3|2233.8|2233.5|52
1629969000000|2021-08-26 09:10:00|2235.1|2234.8|2235.5|2235.2|2236.1|2235.8|2235|2234.7|62
1629969300000|2021-08-26 09:15:00|2235.6|2235.3|2236|2235.7|2236.1|2235.8|2235.2|2234.9|39
1629969600000|2021-08-26 09:20:00|2236.1|2235.8|2235.5|2235.2|2236.2|2235.9|2234.8|2234.5|78
1629969900000|2021-08-26 09:25:00|2235.4|2235.1|2235.5|2235.2|2236.6|2236.3|2235.3|2235|38
1629970200000|2021-08-26 09:30:00|2235.3|2235|2235.3|2235|2235.8|2235.5|2234.6|2234.3|56
1629970500000|2021-08-26 09:35:00|2235.4|2235.1|2235.3|2235|2235.7|2235.4|2234.6|2234.3|37
1629970800000|2021-08-26 09:40:00|2235.2|2234.9|2235|2234.7|2235.7|2235.4|2234.8|2234.5|96
1629971100000|2021-08-26 09:45:00|2234.9|2234.6|2235.4|2235.1|2235.7|2235.4|2234.6|2234.3|106
1629971400000|2021-08-26 09:50:00|2235.5|2235.2|2235.3|2235|2236.2|2235.9|2234.7|2234.4|82
1629971700000|2021-08-26 09:55:00|2235.4|2235.1|2236.2|2235.9|2236.2|2235.9|2235.3|2235|65
1629972000000|2021-08-26 10:00:00|2236.1|2235.8|2236.9|2236.6|2237.9|2237.6|2236|2235.7|217
1629972300000|2021-08-26 10:05:00|2236.8|2236.5|2234.8|2234.5|2237.1|2236.8|2234.4|2234.1|231
1629972600000|2021-08-26 10:10:00|2234.7|2234.4|2235|2234.7|2235.3|2235|2234.6|2234.3|59
1629972900000|2021-08-26 10:15:00|2235.1|2234.8|2235.8|2235.5|2236.2|2235.9|2235|2234.7|94
1629973200000|2021-08-26 10:20:00|2235.9|2235.6|2236|2235.7|2236.1|2235.8|2235|2234.7|196
1629973500000|2021-08-26 10:25:00|2236.1|2235.8|2236.1|2235.8|2236.7|2236.4|2235.9|2235.6|52
1629973800000|2021-08-26 10:30:00|2236.2|2235.9|2235.2|2234.9|2236.7|2236.4|2235.1|2234.8|47
1629974100000|2021-08-26 10:35:00|2235.1|2234.8|2236.6|2236.3|2236.9|2236.6|2235|2234.7|26
1629974400000|2021-08-26 10:40:00|2236.7|2236.4|2236.5|2236.2|2236.8|2236.5|2236.3|2236|30
1629974700000|2021-08-26 10:45:00|2236.6|2236.3|2237|2236.7|2237.2|2236.9|2236.4|2236.1|30
1629975000000|2021-08-26 10:50:00|2237.1|2236.8|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|50
1629975300000|2021-08-26 10:55:00|2236.6|2236.3|2236.3|2236|2236.6|2236.3|2235.6|2235.3|63
1629975600000|2021-08-26 11:00:00|2236.4|2236.1|2235.2|2234.9|2236.6|2236.3|2234.9|2234.6|152
1629975900000|2021-08-26 11:05:00|2234.9|2234.6|2234.4|2234.1|2235.1|2234.8|2234.2|2233.9|156
1629976200000|2021-08-26 11:10:00|2234.3|2234|2234.4|2234.1|2234.9|2234.6|2234|2233.7|179
1629976500000|2021-08-26 11:15:00|2234.3|2234|2235.7|2235.4|2235.7|2235.4|2234|2233.7|178
1629976800000|2021-08-26 11:20:00|2235.6|2235.3|2237.3|2237|2237.6|2237.3|2235.6|2235.3|153
1629977100000|2021-08-26 11:25:00|2237.2|2236.9|2236.6|2236.3|2237.5|2237.2|2236.6|2236.3|63
1629977400000|2021-08-26 11:30:00|2236.5|2236.2|2236.9|2236.6|2237|2236.7|2236.3|2236|60
1629977700000|2021-08-26 11:35:00|2237|2236.7|2238.1|2237.8|2238.1|2237.8|2236.8|2236.5|127
1629978000000|2021-08-26 11:40:00|2238|2237.7|2238.7|2238.4|2238.8|2238.5|2238|2237.7|158
1629978300000|2021-08-26 11:45:00|2238.8|2238.5|2238.5|2238.2|2238.8|2238.5|2237.9|2237.6|73
1629978600000|2021-08-26 11:50:00|2238.6|2238.3|2238.7|2238.4|2238.8|2238.5|2238.1|2237.8|48
1629978900000|2021-08-26 11:55:00|2238.6|2238.3|2238.4|2238.1|2239.2|2238.9|2238.2|2237.9|108
1629979200000|2021-08-26 12:00:00|2238.5|2238.2|2239|2238.7|2239.2|2238.9|2238.3|2238|102
1629979500000|2021-08-26 12:05:00|2238.9|2238.6|2239.2|2238.9|2239.2|2238.9|2238.2|2237.9|121
1629979800000|2021-08-26 12:10:00|2239.1|2238.8|2239.8|2239.5|2240|2239.7|2238.9|2238.6|155
1629980100000|2021-08-26 12:15:00|2239.9|2239.6|2239.9|2239.6|2240.2|2239.9|2239.1|2238.8|169
1629980400000|2021-08-26 12:20:00|2240|2239.7|2239.3|2239|2240|2239.7|2239.2|2238.9|107
1629980700000|2021-08-26 12:25:00|2239.4|2239.1|2239.1|2238.8|2239.6|2239.3|2239|2238.7|97
1629981000000|2021-08-26 12:30:00|2239|2238.7|2239.6|2239.3|2239.7|2239.4|2238.8|2238.5|214
1629981300000|2021-08-26 12:35:00|2239.5|2239.2|2235.3|2235|2240.2|2239.9|2234.4|2234.1|1100
1629981600000|2021-08-26 12:40:00|2235.4|2235.1|2235.7|2235.4|2236.8|2236.5|2233.5|2233.2|969
1629981900000|2021-08-26 12:45:00|2235.6|2235.3|2237.4|2237.1|2237.5|2237.2|2235.5|2235.2|201
1629982200000|2021-08-26 12:50:00|2237.3|2237|2236.4|2236.1|2238|2237.7|2235.9|2235.6|300
1629982500000|2021-08-26 12:55:00|2236.3|2236|2235.9|2235.6|2236.3|2236|2234.1|2233.8|548
1629982800000|2021-08-26 13:00:00|2235.8|2235.5|2236.5|2236.2|2236.9|2236.6|2235.6|2235.3|257
1629983100000|2021-08-26 13:05:00|2236.6|2236.3|2235.4|2235.1|2236.8|2236.5|2235.1|2234.8|306
1629983400000|2021-08-26 13:10:00|2235.3|2235|2235.5|2235.2|2235.5|2235.2|2234.3|2234|300
1629983700000|2021-08-26 13:15:00|2235.6|2235.3|2236.4|2236.1|2236.4|2236.1|2235.3|2235|358
1629984000000|2021-08-26 13:20:00|2236.3|2236|2236.3|2236|2237.2|2236.9|2235.5|2235.2|435
1629984300000|2021-08-26 13:25:00|2236.4|2236.1|2234.1|2233.8|2237.3|2237|2233.8|2233.5|646
1629984600000|2021-08-26 13:30:00|2234.2|2233.9|2235.7|2235.4|2236.5|2236.2|2227.7|2227.4|8945
1629984900000|2021-08-26 13:35:00|2236|2235.7|2228.5|2228.2|2237.6|2237.3|2227.9|2227.6|6709
1629985200000|2021-08-26 13:40:00|2228.2|2227.9|2232|2231.7|2234.3|2234|2227.8|2227.5|3780
1629985500000|2021-08-26 13:45:00|2231.9|2231.6|2233.7|2233.4|2238|2237.7|2230.2|2229.9|4096
1629985800000|2021-08-26 13:50:00|2233.9|2233.6|2237.4|2237.1|2237.6|2237.3|2231.4|2231.1|3023
1629986100000|2021-08-26 13:55:00|2237.3|2237|2238|2237.7|2238.9|2238.6|2234.7|2234.4|2010
1629986400000|2021-08-26 14:00:00|2237.9|2237.6|2239.4|2239.1|2239.9|2239.6|2236.6|2236.3|2156
1629986700000|2021-08-26 14:05:00|2239.3|2239|2239.8|2239.5|2241.1|2240.8|2237.7|2237.4|1864
1629987000000|2021-08-26 14:10:00|2239.7|2239.4|2240.7|2240.4|2242.2|2241.9|2239.2|2238.9|2359
1629987300000|2021-08-26 14:15:00|2240.6|2240.3|2244.9|2244.6|2245.6|2245.3|2240.2|2239.9|2043
1629987600000|2021-08-26 14:20:00|2244.7|2244.4|2244.8|2244.5|2246.1|2245.8|2244.3|2244|1473
1629987900000|2021-08-26 14:25:00|2244.7|2244.4|2241|2240.7|2244.9|2244.6|2231|2230.7|7103
1629988200000|2021-08-26 14:30:00|2241.1|2240.8|2237.6|2237.3|2243|2242.7|2236|2235.7|3434
1629988500000|2021-08-26 14:35:00|2237.2|2236.9|2235.1|2234.8|2240.6|2240.3|2233.3|2233|3391
1629988800000|2021-08-26 14:40:00|2234.8|2234.5|2229.9|2229.6|2235.3|2235|2227.5|2227.2|4443
1629989100000|2021-08-26 14:45:00|2230.4|2230.1|2225|2224.7|2231.6|2231.3|2224.4|2224.1|3740
1629989400000|2021-08-26 14:50:00|2224.9|2224.6|2221.5|2221.2|2225.9|2225.6|2220.6|2220.3|4139
1629989700000|2021-08-26 14:55:00|2221.4|2221.1|2222.8|2222.5|2225|2224.7|2219.8|2219.5|3577
1629990000000|2021-08-26 15:00:00|2222.9|2222.6|2218.3|2218|2222.9|2222.6|2215.8|2215.5|4211
1629990300000|2021-08-26 15:05:00|2218.5|2218.2|2221.1|2220.8|2221.6|2221.3|2215.8|2215.5|3373
1629990600000|2021-08-26 15:10:00|2220.8|2220.5|2224.6|2224.3|2224.8|2224.5|2220.3|2220|2506
1629990900000|2021-08-26 15:15:00|2224.5|2224.2|2224.7|2224.4|2225.6|2225.3|2223.9|2223.6|2447
1629991200000|2021-08-26 15:20:00|2224.6|2224.3|2227.4|2227.1|2229.8|2229.5|2224.6|2224.3|2509
1629991500000|2021-08-26 15:25:00|2227.5|2227.2|2227.7|2227.4|2229.8|2229.5|2227|2226.7|1297
1629991800000|2021-08-26 15:30:00|2227.8|2227.5|2227.2|2226.9|2228.3|2228|2224.9|2224.6|1539
1629992100000|2021-08-26 15:35:00|2227.3|2227|2231.5|2231.2|2231.5|2231.2|2226.1|2225.8|1748
1629992400000|2021-08-26 15:40:00|2231.6|2231.3|2227.2|2226.9|2232.3|2232|2226.4|2226.1|1867
1629992700000|2021-08-26 15:45:00|2227|2226.7|2229.1|2228.8|2229.7|2229.4|2225.8|2225.5|1462
1629993000000|2021-08-26 15:50:00|2229|2228.7|2228.4|2228.1|2229.4|2229.1|2227.1|2226.8|894
1629993300000|2021-08-26 15:55:00|2228.3|2228|2229.4|2229.1|2229.9|2229.6|2227.2|2226.9|769
1629993600000|2021-08-26 16:00:00|2229.5|2229.2|2232.6|2232.3|2233.1|2232.8|2229.4|2229.1|1998
1629993900000|2021-08-26 16:05:00|2232.7|2232.4|2231.1|2230.8|2232.7|2232.4|2230.2|2229.9|808
1629994200000|2021-08-26 16:10:00|2231.2|2230.9|2230.8|2230.5|2231.6|2231.3|2229.5|2229.2|631
1629994500000|2021-08-26 16:15:00|2230.9|2230.6|2231.2|2230.9|2232.2|2231.9|2230.2|2229.9|566
1629994800000|2021-08-26 16:20:00|2231.3|2231|2230.8|2230.5|2232.4|2232.1|2230.5|2230.2|498
1629995100000|2021-08-26 16:25:00|2230.7|2230.4|2231.1|2230.8|2232|2231.7|2230.3|2230|533
1629995400000|2021-08-26 16:30:00|2231.2|2230.9|2231.3|2231|2231.7|2231.4|2228.4|2228.1|1016
1629995700000|2021-08-26 16:35:00|2231.4|2231.1|2231.1|2230.8|2232|2231.7|2230.5|2230.2|478
1629996000000|2021-08-26 16:40:00|2231.2|2230.9|2229.6|2229.3|2231.3|2231|2229.2|2228.9|584
1629996300000|2021-08-26 16:45:00|2229.7|2229.4|2230.6|2230.3|2231.1|2230.8|2229.1|2228.8|646
1629996600000|2021-08-26 16:50:00|2230.4|2230.1|2227.8|2227.5|2230.6|2230.3|2227.7|2227.4|1261
1629996900000|2021-08-26 16:55:00|2227.9|2227.6|2229.8|2229.5|2230.1|2229.8|2227|2226.7|865
1629997200000|2021-08-26 17:00:00|2229.7|2229.4|2229.4|2229.1|2230.3|2230|2228.9|2228.6|630
1629997500000|2021-08-26 17:05:00|2229.5|2229.2|2229.4|2229.1|2230.1|2229.8|2228.4|2228.1|489
1629997800000|2021-08-26 17:10:00|2229.5|2229.2|2230|2229.7|2230.2|2229.9|2228.9|2228.6|349
1629998100000|2021-08-26 17:15:00|2229.9|2229.6|2229|2228.7|2230.4|2230.1|2228.8|2228.5|392
1629998400000|2021-08-26 17:20:00|2228.9|2228.6|2224|2223.7|2229.8|2229.5|2223.5|2223.2|1873
1629998700000|2021-08-26 17:25:00|2224.2|2223.9|2226.3|2226|2226.5|2226.2|2223.5|2223.2|1209
1629999000000|2021-08-26 17:30:00|2226.1|2225.8|2227.1|2226.8|2227.8|2227.5|2226|2225.7|789
1629999300000|2021-08-26 17:35:00|2226.9|2226.6|2228.1|2227.8|2228.4|2228.1|2226.2|2225.9|830
1629999600000|2021-08-26 17:40:00|2228.2|2227.9|2229.1|2228.8|2229.6|2229.3|2227.4|2227.1|586
1629999900000|2021-08-26 17:45:00|2229.3|2229|2228.7|2228.4|2229.7|2229.4|2228.5|2228.2|737
1630000200000|2021-08-26 17:50:00|2228.8|2228.5|2227.1|2226.8|2229.1|2228.8|2226.6|2226.3|744
1630000500000|2021-08-26 17:55:00|2227.2|2226.9|2226.9|2226.6|2228.1|2227.8|2226.9|2226.6|466
1630000800000|2021-08-26 18:00:00|2227|2226.7|2223.6|2223.3|2228.1|2227.8|2223.3|2223|1233
1630001100000|2021-08-26 18:05:00|2223.5|2223.2|2221.6|2221.3|2224.3|2224|2221.4|2221.1|1172
1630001400000|2021-08-26 18:10:00|2221.8|2221.5|2221.3|2221|2223.6|2223.3|2221.3|2221|901
1630001700000|2021-08-26 18:15:00|2221.4|2221.1|2220.8|2220.5|2221.9|2221.6|2219.9|2219.6|1199
1630002000000|2021-08-26 18:20:00|2220.9|2220.6|2222.3|2222|2223.9|2223.6|2220.8|2220.5|1001
1630002300000|2021-08-26 18:25:00|2222.2|2221.9|2222.5|2222.2|2223.9|2223.6|2221.8|2221.5|672
1630002600000|2021-08-26 18:30:00|2222.4|2222.1|2221.6|2221.3|2223.5|2223.2|2221.1|2220.8|791
1630002900000|2021-08-26 18:35:00|2221.5|2221.2|2222.2|2221.9|2222.2|2221.9|2219.3|2219|1062
1630003200000|2021-08-26 18:40:00|2222|2221.7|2220|2219.7|2222.7|2222.4|2219.3|2219|899
1630003500000|2021-08-26 18:45:00|2219.9|2219.6|2217.4|2217.1|2221.3|2221|2217.2|2216.9|1026
1630003800000|2021-08-26 18:50:00|2217.3|2217|2219.1|2218.8|2219.1|2218.8|2217|2216.7|998
1630004100000|2021-08-26 18:55:00|2219|2218.7|2216.5|2216.2|2219.3|2219|2215.6|2215.3|865
1630004400000|2021-08-26 19:00:00|2216.3|2216|2213.6|2213.3|2216.6|2216.3|2212.9|2212.6|1592
1630004700000|2021-08-26 19:05:00|2213.5|2213.2|2213|2212.7|2213.9|2213.6|2210.9|2210.6|2702
1630005000000|2021-08-26 19:10:00|2213.3|2213|2214.7|2214.4|2214.8|2214.5|2211|2210.7|1652
1630005300000|2021-08-26 19:15:00|2214.8|2214.5|2219.9|2219.6|2220|2219.7|2212.8|2212.5|2160
1630005600000|2021-08-26 19:20:00|2220.2|2219.9|2218.5|2218.2|2220.4|2220.1|2217.6|2217.3|1607
1630005900000|2021-08-26 19:25:00|2218.8|2218.5|2217.7|2217.4|2218.8|2218.5|2216.5|2216.2|1271
1630006200000|2021-08-26 19:30:00|2217.6|2217.3|2216.8|2216.5|2219|2218.7|2215.8|2215.5|1379
1630006500000|2021-08-26 19:35:00|2216.7|2216.4|2215.7|2215.4|2219.5|2219.2|2214.9|2214.6|1646
1630006800000|2021-08-26 19:40:00|2215.6|2215.3|2215.5|2215.2|2218.5|2218.2|2214.9|2214.6|1907
1630007100000|2021-08-26 19:45:00|2215.6|2215.3|2216.2|2215.9|2217.2|2216.9|2213.8|2213.5|1604
1630007400000|2021-08-26 19:50:00|2216.5|2216.2|2216.4|2216.1|2218.4|2218.1|2215.4|2215.1|2075
1630007700000|2021-08-26 19:55:00|2216.5|2216.2|2216.5|2216.2|2217.3|2217|2215.2|2214.9|7893
1630008000000|2021-08-26 20:00:00|2216.3|2216|2216.6|2216.3|2217|2216.7|2215.6|2215.3|2156
1630008300000|2021-08-26 20:05:00|2216.7|2216.4|2215.4|2215.1|2216.9|2216.6|2215.1|2214.8|707
1630008600000|2021-08-26 20:10:00|2215.3|2215|2215.9|2215.6|2216|2215.7|2214.9|2214.6|742
1630008900000|2021-08-26 20:15:00|2215.8|2215.5|2216.1|2215.8|2216.2|2215.9|2215.6|2215.3|100
1630009200000|2021-08-26 20:20:00|2216.2|2215.9|2216.5|2216.2|2217.8|2217.5|2216.1|2215.8|411
1630009500000|2021-08-26 20:25:00|2216.6|2216.3|2215.7|2215.4|2216.8|2216.5|2215.6|2215.3|590
1630009800000|2021-08-26 20:30:00|2215.8|2215.5|2215.8|2215.5|2216.1|2215.8|2215.4|2215.1|472
1630010100000|2021-08-26 20:35:00|2215.7|2215.4|2215.9|2215.6|2216|2215.7|2215.7|2215.4|149
1630010400000|2021-08-26 20:40:00|2216|2215.7|2215.5|2215.2|2216|2215.7|2215.4|2215.1|207
1630010700000|2021-08-26 20:45:00|2215.4|2215.1|2215.1|2214.8|2215.9|2215.6|2215.1|2214.8|321
1630011000000|2021-08-26 20:50:00|2215.2|2214.9|2215.4|2215.1|2215.6|2215.3|2215.1|2214.8|118
1630011300000|2021-08-26 20:55:00|2215.5|2215.2|2215.5|2214.7|2215.9|2215.6|2215.2|2214.7|210
1630011600000|2021-08-26 21:00:00|2215.6|2214.8|2215.8|2215|2215.8|2215|2215.6|2214.8|0
1630011900000|2021-08-26 21:05:00|2215.7|2214.9|2215.7|2214.9|2215.8|2215|2215.6|2214.8|0
1630012200000|2021-08-26 21:10:00|2215.6|2214.8|2215.4|2214.6|2215.6|2214.8|2215.4|2214.6|0
1630012500000|2021-08-26 21:15:00|2215.6|2214.8|2215.5|2214.7|2215.6|2214.8|2215.5|2214.7|0
1630012800000|2021-08-26 21:20:00|2215.4|2214.6|2215.4|2214.6|2215.4|2214.6|2215.4|2214.6|0
1630013100000|2021-08-26 21:25:00|2215.3|2214.5|2215.4|2214.6|2215.4|2214.6|2215.3|2214.5|0
1630013400000|2021-08-26 21:30:00|2215.5|2214.7|2215.5|2214.7|2215.6|2214.8|2215.5|2214.7|0
1630013700000|2021-08-26 21:35:00|2215.6|2214.8|2215.6|2214.8|2215.6|2214.8|2215.6|2214.8|0
1630014000000|2021-08-26 21:40:00|2215.5|2214.7|2215.4|2214.6|2215.6|2214.8|2215.4|2214.6|0
1630014600000|2021-08-26 21:50:00|2215.5|2214.7|2215.5|2214.7|2215.5|2214.7|2215.5|2214.7|0
1630015200000|2021-08-26 22:00:00|2215.7|2215.4|2215.1|2214.8|2215.9|2215.6|2214.9|2214.6|85
1630015500000|2021-08-26 22:05:00|2215.2|2214.9|2216.1|2215.8|2216.4|2216.1|2215.2|2214.9|88
1630015800000|2021-08-26 22:10:00|2216.2|2215.9|2217.1|2216.8|2217.1|2216.8|2215.8|2215.5|106
1630016100000|2021-08-26 22:15:00|2217.3|2217|2216.6|2216.3|2217.3|2217|2216.5|2216.2|79
1630016400000|2021-08-26 22:20:00|2216.7|2216.4|2216.3|2216|2217.5|2217.2|2216.3|2216|48
1630016700000|2021-08-26 22:25:00|2216.2|2215.9|2216.2|2215.9|2216.3|2216|2215.4|2215.1|73
1630017000000|2021-08-26 22:30:00|2216.3|2216|2215.8|2215.5|2216.5|2216.2|2215.3|2215|70
1630017300000|2021-08-26 22:35:00|2215.7|2215.4|2216.1|2215.8|2216.3|2216|2215.5|2215.2|33
1630017600000|2021-08-26 22:40:00|2216|2215.7|2215.5|2215.2|2216.2|2215.9|2215.2|2214.9|29
1630017900000|2021-08-26 22:45:00|2215.4|2215.1|2215.6|2215.3|2215.9|2215.6|2215.4|2215.1|58
1630018200000|2021-08-26 22:50:00|2215.7|2215.4|2215.3|2215|2215.8|2215.5|2215.1|2214.8|78
1630018500000|2021-08-26 22:55:00|2215.4|2215.1|2215.4|2215.1|2215.5|2215.2|2215.2|2214.9|17
1630018800000|2021-08-26 23:00:00|2215.3|2215|2214.6|2214.3|2215.3|2215|2214.4|2214.1|80
1630019100000|2021-08-26 23:05:00|2214.5|2214.2|2214|2213.7|2214.7|2214.4|2214|2213.7|47
1630019400000|2021-08-26 23:10:00|2214.1|2213.8|2214.7|2214.4|2214.7|2214.4|2214.1|2213.8|33
1630019700000|2021-08-26 23:15:00|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|45
1630020000000|2021-08-26 23:20:00|2214.7|2214.4|2214.8|2214.5|2215|2214.7|2214.6|2214.3|14
1630020300000|2021-08-26 23:25:00|2214.9|2214.6|2214.8|2214.5|2214.9|2214.6|2214.7|2214.4|24
1630020600000|2021-08-26 23:30:00|2214.7|2214.4|2214.3|2214|2214.7|2214.4|2214.2|2213.9|20
1630020900000|2021-08-26 23:35:00|2214.2|2213.9|2214|2213.7|2214.5|2214.2|2213.6|2213.3|85
1630021200000|2021-08-26 23:40:00|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2213.5|2213.2|55
1630021500000|2021-08-26 23:45:00|2213.6|2213.3|2212.9|2212.6|2213.9|2213.6|2212.9|2212.6|89
1630021800000|2021-08-26 23:50:00|2213|2212.7|2213.1|2212.8|2213.6|2213.3|2211.5|2211.2|222
1630022100000|2021-08-26 23:55:00|2213.2|2212.9|2212.3|2212|2213.5|2213.2|2212.2|2211.9|93
1630022400000|2021-08-27 00:00:00|2212.1|2211.8|2211.8|2211.5|2212.4|2212.1|2208.8|2208.5|383
1630022700000|2021-08-27 00:05:00|2211.9|2211.6|2210.9|2210.6|2212.5|2212.2|2210.6|2210.3|181
1630023000000|2021-08-27 00:10:00|2210.8|2210.5|2210.4|2210.1|2211.3|2211|2209.5|2209.2|142
1630023300000|2021-08-27 00:15:00|2210.3|2210|2210.2|2209.9|2211.6|2211.3|2210|2209.7|158
1630023600000|2021-08-27 00:20:00|2210.3|2210|2210|2209.7|2210.9|2210.6|2209.6|2209.3|88
1630023900000|2021-08-27 00:25:00|2210.1|2209.8|2210.1|2209.8|2210.5|2210.2|2208.9|2208.6|96
1630024200000|2021-08-27 00:30:00|2210|2209.7|2210.9|2210.6|2210.9|2210.6|2209.4|2209.1|84
1630024500000|2021-08-27 00:35:00|2211|2210.7|2210.8|2210.5|2211.1|2210.8|2210.4|2210.1|57
1630024800000|2021-08-27 00:40:00|2210.7|2210.4|2210.6|2210.3|2211.3|2211|2210.4|2210.1|86
1630025100000|2021-08-27 00:45:00|2210.5|2210.2|2210.5|2210.2|2210.5|2210.2|2209.6|2209.3|69
1630025400000|2021-08-27 00:50:00|2210.6|2210.3|2211.9|2211.6|2212.7|2212.4|2210.6|2210.3|104
1630025700000|2021-08-27 00:55:00|2212|2211.7|2213|2212.7|2213.2|2212.9|2211.6|2211.3|68
1630026000000|2021-08-27 01:00:00|2213.1|2212.8|2212.2|2211.9|2213.9|2213.6|2212.2|2211.9|67
1630026300000|2021-08-27 01:05:00|2212.3|2212|2212.3|2212|2213.1|2212.8|2212|2211.7|38
1630026600000|2021-08-27 01:10:00|2212.2|2211.9|2212.7|2212.4|2213.1|2212.8|2212.2|2211.9|52
1630026900000|2021-08-27 01:15:00|2212.8|2212.5|2214.8|2214.5|2215.5|2215.2|2212.4|2212.1|226
1630027200000|2021-08-27 01:20:00|2214.9|2214.6|2214|2213.7|2215.4|2215.1|2213.7|2213.4|38
1630027500000|2021-08-27 01:25:00|2214.1|2213.8|2215.6|2215.3|2216.6|2216.3|2214.1|2213.8|92
1630027800000|2021-08-27 01:30:00|2215.7|2215.4|2216.1|2215.8|2216.4|2216.1|2215.4|2215.1|36
1630028100000|2021-08-27 01:35:00|2216|2215.7|2216.2|2215.9|2216.4|2216.1|2215.7|2215.4|47
1630028400000|2021-08-27 01:40:00|2216.3|2216|2215.2|2214.9|2216.4|2216.1|2215|2214.7|105
1630028700000|2021-08-27 01:45:00|2215.1|2214.8|2216.4|2216.1|2216.7|2216.4|2215.1|2214.8|44
1630029000000|2021-08-27 01:50:00|2216.5|2216.2|2215.5|2215.2|2216.5|2216.2|2215.4|2215.1|35
1630029300000|2021-08-27 01:55:00|2215.6|2215.3|2215.8|2215.5|2216.1|2215.8|2215.5|2215.2|13
1630029600000|2021-08-27 02:00:00|2215.7|2215.4|2219.1|2218.8|2219.4|2219.1|2215.7|2215.4|293
1630029900000|2021-08-27 02:05:00|2219.2|2218.9|2220.1|2219.8|2220.5|2220.2|2219.2|2218.9|323
1630030200000|2021-08-27 02:10:00|2220.2|2219.9|2219.8|2219.5|2220.2|2219.9|2219.4|2219.1|68
1630030500000|2021-08-27 02:15:00|2219.7|2219.4|2219.8|2219.5|2220|2219.7|2219.3|2219|35
1630030800000|2021-08-27 02:20:00|2219.7|2219.4|2220.3|2220|2220.7|2220.4|2219.7|2219.4|156
1630031100000|2021-08-27 02:25:00|2220.4|2220.1|2221.2|2220.9|2221.8|2221.5|2220.1|2219.8|183
1630031400000|2021-08-27 02:30:00|2221.3|2221|2221.8|2221.5|2222|2221.7|2220.8|2220.5|125
1630031700000|2021-08-27 02:35:00|2222|2221.7|2221.3|2221|2222.4|2222.1|2221|2220.7|116
1630032000000|2021-08-27 02:40:00|2221.4|2221.1|2221.2|2220.9|2221.4|2221.1|2220.6|2220.3|35
1630032300000|2021-08-27 02:45:00|2221.3|2221|2219.9|2219.6|2221.5|2221.2|2219.9|2219.6|64
1630032600000|2021-08-27 02:50:00|2220|2219.7|2220.4|2220.1|2221|2220.7|2219.9|2219.6|47
1630032900000|2021-08-27 02:55:00|2220.5|2220.2|2219.8|2219.5|2220.6|2220.3|2219.8|2219.5|40
1630033200000|2021-08-27 03:00:00|2219.7|2219.4|2219.8|2219.5|2220.3|2220|2219.3|2219|124
1630033500000|2021-08-27 03:05:00|2219.9|2219.6|2220|2219.7|2220.3|2220|2219.4|2219.1|6
1630033800000|2021-08-27 03:10:00|2219.9|2219.6|2220|2219.7|2220.9|2220.6|2219.8|2219.5|40
1630034100000|2021-08-27 03:15:00|2219.9|2219.6|2219.7|2219.4|2220.3|2220|2219.2|2218.9|39
1630034400000|2021-08-27 03:20:00|2219.6|2219.3|2219.7|2219.4|2219.9|2219.6|2218.9|2218.6|50
1630034700000|2021-08-27 03:25:00|2219.6|2219.3|2219.6|2219.3|2220.2|2219.9|2219.4|2219.1|15
1630035000000|2021-08-27 03:30:00|2219.5|2219.2|2219.5|2219.2|2219.8|2219.5|2218.9|2218.6|26
1630035300000|2021-08-27 03:35:00|2219.4|2219.1|2219.7|2219.4|2219.8|2219.5|2219.1|2218.8|22
1630035600000|2021-08-27 03:40:00|2219.6|2219.3|2220.1|2219.8|2220.1|2219.8|2219.5|2219.2|16
1630035900000|2021-08-27 03:45:00|2220.2|2219.9|2220.3|2220|2220.3|2220|2219.7|2219.4|22
1630036200000|2021-08-27 03:50:00|2220.1|2219.8|2220.2|2219.9|2220.5|2220.2|2220|2219.7|21
1630036500000|2021-08-27 03:55:00|2220.1|2219.8|2219.6|2219.3|2220.2|2219.9|2219.6|2219.3|14
1630036800000|2021-08-27 04:00:00|2219.7|2219.4|2220|2219.7|2220|2219.7|2219.7|2219.4|17
1630037100000|2021-08-27 04:05:00|2219.9|2219.6|2219.8|2219.5|2220|2219.7|2219.7|2219.4|8
1630037400000|2021-08-27 04:10:00|2219.9|2219.6|2219.8|2219.5|2220.1|2219.8|2219.7|2219.4|0
1630037700000|2021-08-27 04:15:00|2219.7|2219.4|2220.2|2219.9|2220.2|2219.9|2219.6|2219.3|25
1630038000000|2021-08-27 04:20:00|2220.1|2219.8|2220.8|2220.5|2220.9|2220.6|2220.1|2219.8|56
1630038300000|2021-08-27 04:25:00|2220.5|2220.2|2220.2|2219.9|2220.7|2220.4|2220|2219.7|36
1630038600000|2021-08-27 04:30:00|2220.3|2220|2219.9|2219.6|2220.5|2220.2|2219.7|2219.4|17
1630038900000|2021-08-27 04:35:00|2219.8|2219.5|2219.6|2219.3|2219.9|2219.6|2219.2|2218.9|15
1630039200000|2021-08-27 04:40:00|2219.7|2219.4|2219.7|2219.4|2219.7|2219.4|2219.2|2218.9|20
1630039500000|2021-08-27 04:45:00|2219.6|2219.3|2220|2219.7|2220.1|2219.8|2219.6|2219.3|12
1630039800000|2021-08-27 04:50:00|2220.1|2219.8|2219.7|2219.4|2220.2|2219.9|2219.7|2219.4|6
1630040100000|2021-08-27 04:55:00|2219.8|2219.5|2220.4|2220.1|2220.5|2220.2|2219.7|2219.4|8
1630040400000|2021-08-27 05:00:00|2220.5|2220.2|2220.4|2220.1|2220.7|2220.4|2220|2219.7|82
1630040700000|2021-08-27 05:05:00|2220.5|2220.2|2219.4|2219.1|2220.7|2220.4|2218.8|2218.5|39
1630041000000|2021-08-27 05:10:00|2219.5|2219.2|2219.8|2219.5|2220|2219.7|2219.4|2219.1|22
1630041300000|2021-08-27 05:15:00|2219.7|2219.4|2220.2|2219.9|2220.3|2220|2219.6|2219.3|41
1630041600000|2021-08-27 05:20:00|2220.1|2219.8|2220.5|2220.2|2220.8|2220.5|2220.1|2219.8|29
1630041900000|2021-08-27 05:25:00|2220.6|2220.3|2220.8|2220.5|2220.9|2220.6|2220.4|2220.1|13
1630042200000|2021-08-27 05:30:00|2220.7|2220.4|2222.1|2221.8|2222.7|2222.4|2220.7|2220.4|127
1630042500000|2021-08-27 05:35:00|2222|2221.7|2220.8|2220.5|2222.2|2221.9|2220.7|2220.4|88
1630042800000|2021-08-27 05:40:00|2221|2220.7|2222.2|2221.9|2222.2|2221.9|2220.8|2220.5|30
1630043100000|2021-08-27 05:45:00|2222.3|2222|2221.3|2221|2222.5|2222.2|2221.1|2220.8|84
1630043400000|2021-08-27 05:50:00|2221.4|2221.1|2221.1|2220.8|2221.6|2221.3|2220.8|2220.5|10
1630043700000|2021-08-27 05:55:00|2220.9|2220.6|2221.5|2221.2|2221.9|2221.6|2220.8|2220.5|19
1630044000000|2021-08-27 06:00:00|2221.4|2221.1|2222.8|2222.5|2223.5|2223.2|2220.5|2220.2|218
1630044300000|2021-08-27 06:05:00|2222.9|2222.6|2223.7|2223.4|2223.9|2223.6|2222.5|2222.2|102
1630044600000|2021-08-27 06:10:00|2223.8|2223.5|2224.1|2223.8|2224.5|2224.2|2223.4|2223.1|44
1630044900000|2021-08-27 06:15:00|2224.2|2223.9|2223.8|2223.5|2224.6|2224.3|2223.4|2223.1|29
1630045200000|2021-08-27 06:20:00|2223.7|2223.4|2224.6|2224.3|2224.8|2224.5|2223.4|2223.1|58
1630045500000|2021-08-27 06:25:00|2224.7|2224.4|2225.2|2224.9|2225.6|2225.3|2224.2|2223.9|91
1630045800000|2021-08-27 06:30:00|2225.1|2224.8|2224.3|2224|2225.2|2224.9|2224.2|2223.9|96
1630046100000|2021-08-27 06:35:00|2224.4|2224.1|2224.1|2223.8|2225.3|2225|2223.9|2223.6|47
1630046400000|2021-08-27 06:40:00|2224|2223.7|2224.9|2224.6|2225.2|2224.9|2224|2223.7|21
1630046700000|2021-08-27 06:45:00|2225|2224.7|2225|2224.7|2225.3|2225|2224.6|2224.3|27
1630047000000|2021-08-27 06:50:00|2225.1|2224.8|2224.9|2224.6|2225.9|2225.6|2224.9|2224.6|31
1630047300000|2021-08-27 06:55:00|2224.8|2224.5|2223.9|2223.6|2225.1|2224.8|2223.9|2223.6|43
1630047600000|2021-08-27 07:00:00|2224.1|2223.8|2224.5|2224.2|2224.8|2224.5|2222.6|2222.3|445
1630047900000|2021-08-27 07:05:00|2224.4|2224.1|2225.4|2225.1|2226.1|2225.8|2224.4|2224.1|227
1630048200000|2021-08-27 07:10:00|2225.5|2225.2|2225.9|2225.6|2226.8|2226.5|2225.3|2225|105
1630048500000|2021-08-27 07:15:00|2225.8|2225.5|2226|2225.7|2226.6|2226.3|2225.5|2225.2|26
1630048800000|2021-08-27 07:20:00|2225.9|2225.6|2226.4|2226.1|2226.7|2226.4|2225.8|2225.5|24
1630049100000|2021-08-27 07:25:00|2226.3|2226|2227.8|2227.5|2228.3|2228|2226.2|2225.9|191
1630049400000|2021-08-27 07:30:00|2227.7|2227.4|2228|2227.7|2229|2228.7|2227.1|2226.8|195
1630049700000|2021-08-27 07:35:00|2227.9|2227.6|2226.9|2226.6|2228.1|2227.8|2226.6|2226.3|143
1630050000000|2021-08-27 07:40:00|2227|2226.7|2226.6|2226.3|2227.2|2226.9|2226.3|2226|52
1630050300000|2021-08-27 07:45:00|2226.7|2226.4|2226.5|2226.2|2226.9|2226.6|2225.7|2225.4|66
1630050600000|2021-08-27 07:50:00|2226.4|2226.1|2226.5|2226.2|2226.8|2226.5|2226.3|2226|46
1630050900000|2021-08-27 07:55:00|2226.4|2226.1|2226.4|2226.1|2226.9|2226.6|2226.3|2226|34
1630051200000|2021-08-27 08:00:00|2226.6|2226.3|2225.9|2225.6|2226.6|2226.3|2225.4|2225.1|113
1630051500000|2021-08-27 08:05:00|2225.8|2225.5|2223.5|2223.2|2225.8|2225.5|2223.2|2222.9|107
1630051800000|2021-08-27 08:10:00|2223.6|2223.3|2224.4|2224.1|2224.7|2224.4|2223.4|2223.1|57
1630052100000|2021-08-27 08:15:00|2224.5|2224.2|2225.1|2224.8|2225.1|2224.8|2224.3|2224|29
1630052400000|2021-08-27 08:20:00|2225|2224.7|2225.3|2225|2225.7|2225.4|2224.4|2224.1|40
1630052700000|2021-08-27 08:25:00|2225.2|2224.9|2225|2224.7|2225.3|2225|2224.7|2224.4|19
1630053000000|2021-08-27 08:30:00|2225.1|2224.8|2224|2223.7|2225.1|2224.8|2223.9|2223.6|65
1630053300000|2021-08-27 08:35:00|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.6|2223.3|23
1630053600000|2021-08-27 08:40:00|2224|2223.7|2224.7|2224.4|2225.1|2224.8|2223.8|2223.5|30
1630053900000|2021-08-27 08:45:00|2224.6|2224.3|2224.6|2224.3|2225.5|2225.2|2224.3|2224|26
1630054200000|2021-08-27 08:50:00|2224.7|2224.4|2224.2|2223.9|2224.7|2224.4|2224|2223.7|31
1630054500000|2021-08-27 08:55:00|2224.4|2224.1|2224.1|2223.8|2224.4|2224.1|2223.5|2223.2|36
1630054800000|2021-08-27 09:00:00|2224.2|2223.9|2222.4|2222.1|2224.2|2223.9|2222.4|2222.1|80
1630055100000|2021-08-27 09:05:00|2222.5|2222.2|2223.1|2222.8|2223.5|2223.2|2222.4|2222.1|38
1630055400000|2021-08-27 09:10:00|2223.2|2222.9|2222.8|2222.5|2223.3|2223|2222.7|2222.4|63
1630055700000|2021-08-27 09:15:00|2222.7|2222.4|2223.3|2223|2223.7|2223.4|2222.5|2222.2|132
1630056000000|2021-08-27 09:20:00|2223.2|2222.9|2224.3|2224|2224.7|2224.4|2223.1|2222.8|80
1630056300000|2021-08-27 09:25:00|2224.4|2224.1|2224|2223.7|2224.7|2224.4|2223.4|2223.1|135
1630056600000|2021-08-27 09:30:00|2224.1|2223.8|2223.9|2223.6|2224.2|2223.9|2223.9|2223.6|14
1630056900000|2021-08-27 09:35:00|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2223.9|2223.6|44
1630057200000|2021-08-27 09:40:00|2224.6|2224.3|2224.8|2224.5|2224.9|2224.6|2224.2|2223.9|50
1630057500000|2021-08-27 09:45:00|2224.7|2224.4|2223.9|2223.6|2224.7|2224.4|2223.6|2223.3|21
1630057800000|2021-08-27 09:50:00|2223.8|2223.5|2223.4|2223.1|2224.2|2223.9|2223.3|2223|24
1630058100000|2021-08-27 09:55:00|2223.2|2222.9|2223.8|2223.5|2224.6|2224.3|2223.2|2222.9|102
1630058400000|2021-08-27 10:00:00|2223.7|2223.4|2224.4|2224.1|2224.7|2224.4|2223.6|2223.3|69
1630058700000|2021-08-27 10:05:00|2224.3|2224|2224|2223.7|2225|2224.7|2223.9|2223.6|36
1630059000000|2021-08-27 10:10:00|2223.9|2223.6|2224|2223.7|2224.6|2224.3|2223.7|2223.4|24
1630059300000|2021-08-27 10:15:00|2223.9|2223.6|2223.5|2223.2|2224.1|2223.8|2223.1|2222.8|108
1630059600000|2021-08-27 10:20:00|2223.4|2223.1|2223.5|2223.2|2223.9|2223.6|2223.2|2222.9|41
1630059900000|2021-08-27 10:25:00|2223.4|2223.1|2223|2222.7|2223.6|2223.3|2222.9|2222.6|20
1630060200000|2021-08-27 10:30:00|2223.1|2222.8|2222|2221.7|2223.1|2222.8|2221.9|2221.6|62
1630060500000|2021-08-27 10:35:00|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2221.8|2221.5|10
1630060800000|2021-08-27 10:40:00|2222.2|2221.9|2222.7|2222.4|2222.8|2222.5|2222.2|2221.9|19
1630061100000|2021-08-27 10:45:00|2222.8|2222.5|2222.4|2222.1|2222.8|2222.5|2222|2221.7|41
1630061400000|2021-08-27 10:50:00|2222.5|2222.2|2222.8|2222.5|2223.4|2223.1|2222.4|2222.1|20
1630061700000|2021-08-27 10:55:00|2222.7|2222.4|2222.1|2221.8|2223|2222.7|2221.8|2221.5|30
1630062000000|2021-08-27 11:00:00|2222.2|2221.9|2222.7|2222.4|2222.8|2222.5|2222|2221.7|40
1630062300000|2021-08-27 11:05:00|2222.6|2222.3|2222.9|2222.6|2223.4|2223.1|2222.2|2221.9|126
1630062600000|2021-08-27 11:10:00|2223|2222.7|2223|2222.7|2223.9|2223.6|2223|2222.7|44
1630062900000|2021-08-27 11:15:00|2222.9|2222.6|2222.4|2222.1|2223.1|2222.8|2222.2|2221.9|235
1630063200000|2021-08-27 11:20:00|2222.3|2222|2222|2221.7|2222.4|2222.1|2221.6|2221.3|73
1630063500000|2021-08-27 11:25:00|2221.9|2221.6|2222.3|2222|2222.4|2222.1|2221.9|2221.6|9
1630063800000|2021-08-27 11:30:00|2222.4|2222.1|2222.8|2222.5|2222.8|2222.5|2222.3|2222|106
1630064100000|2021-08-27 11:35:00|2222.9|2222.6|2222.2|2221.9|2223|2222.7|2222.2|2221.9|51
1630064400000|2021-08-27 11:40:00|2222.1|2221.8|2221.2|2220.9|2222.4|2222.1|2221.1|2220.8|88
1630064700000|2021-08-27 11:45:00|2221.3|2221|2219.7|2219.4|2221.7|2221.4|2218.7|2218.4|217
1630065000000|2021-08-27 11:50:00|2219.8|2219.5|2220.9|2220.6|2220.9|2220.6|2219.8|2219.5|80
1630065300000|2021-08-27 11:55:00|2221|2220.7|2220.8|2220.5|2221.4|2221.1|2220.5|2220.2|67
1630065600000|2021-08-27 12:00:00|2221|2220.7|2221.3|2221|2221.4|2221.1|2220.3|2220|52
1630065900000|2021-08-27 12:05:00|2221.1|2220.8|2221.9|2221.6|2222.6|2222.3|2220.9|2220.6|474
1630066200000|2021-08-27 12:10:00|2222|2221.7|2221.7|2221.4|2222.1|2221.8|2221.6|2221.3|57
1630066500000|2021-08-27 12:15:00|2221.6|2221.3|2222.4|2222.1|2222.7|2222.4|2221.6|2221.3|125
1630066800000|2021-08-27 12:20:00|2222.5|2222.2|2222.7|2222.4|2223.2|2222.9|2222.2|2221.9|221
1630067100000|2021-08-27 12:25:00|2222.8|2222.5|2221.7|2221.4|2222.9|2222.6|2221.7|2221.4|156
1630067400000|2021-08-27 12:30:00|2221.8|2221.5|2221.6|2221.3|2222.5|2222.2|2221.3|2221|152
1630067700000|2021-08-27 12:35:00|2221.5|2221.2|2221.8|2221.5|2222.4|2222.1|2221|2220.7|194
1630068000000|2021-08-27 12:40:00|2221.9|2221.6|2221.6|2221.3|2222.7|2222.4|2221.6|2221.3|239
1630068300000|2021-08-27 12:45:00|2221.3|2221|2220.6|2220.3|2222|2221.7|2219.6|2219.3|201
1630068600000|2021-08-27 12:50:00|2220.7|2220.4|2220.4|2220.1|2221|2220.7|2219.6|2219.3|204
1630068900000|2021-08-27 12:55:00|2220.5|2220.2|2221|2220.7|2221.4|2221.1|2220.2|2219.9|156
1630069200000|2021-08-27 13:00:00|2220.8|2220.5|2220.4|2220.1|2221.4|2221.1|2220|2219.7|146
1630069500000|2021-08-27 13:05:00|2220.5|2220.2|2221.9|2221.6|2222.1|2221.8|2219.9|2219.6|454
1630069800000|2021-08-27 13:10:00|2222|2221.7|2220.5|2220.2|2222|2221.7|2220.1|2219.8|275
1630070100000|2021-08-27 13:15:00|2220.4|2220.1|2221|2220.7|2221.4|2221.1|2220.3|2220|299
1630070400000|2021-08-27 13:20:00|2220.9|2220.6|2221.1|2220.8|2221.7|2221.4|2220.7|2220.4|149
1630070700000|2021-08-27 13:25:00|2221|2220.7|2219.2|2218.9|2221.9|2221.6|2219|2218.7|481
1630071000000|2021-08-27 13:30:00|2219.5|2219.2|2227.7|2227.4|2230|2229.7|2219|2218.7|6215
1630071300000|2021-08-27 13:35:00|2227.5|2227.2|2233.5|2233.2|2234|2233.7|2227.5|2227.2|4653
1630071600000|2021-08-27 13:40:00|2233.7|2233.4|2236.4|2236.1|2237|2236.7|2232.5|2232.2|4225
1630071900000|2021-08-27 13:45:00|2236.6|2236.3|2236.8|2236.5|2241.1|2240.8|2236.6|2236.3|3717
1630072200000|2021-08-27 13:50:00|2237|2236.7|2236.6|2236.3|2238.8|2238.5|2235.3|2235|2694
1630072500000|2021-08-27 13:55:00|2236.7|2236.4|2238|2237.7|2239.3|2239|2234.8|2234.5|2062
1630072800000|2021-08-27 14:00:00|2237.9|2237.6|2243.4|2243.1|2244|2243.7|2234|2233.7|5821
1630073100000|2021-08-27 14:05:00|2243.9|2243.6|2241.3|2241|2244.8|2244.5|2241.2|2240.9|3306
1630073400000|2021-08-27 14:10:00|2241.4|2241.1|2245.1|2244.8|2246.3|2246|2240.3|2240|3960
1630073700000|2021-08-27 14:15:00|2245.2|2244.9|2245.1|2244.8|2245.4|2245.1|2242.2|2241.9|2549
1630074000000|2021-08-27 14:20:00|2245.4|2245.1|2248.1|2247.8|2249.3|2249|2243.9|2243.6|3525
1630074300000|2021-08-27 14:25:00|2248|2247.7|2250|2249.7|2250.1|2249.8|2247|2246.7|2147
1630074600000|2021-08-27 14:30:00|2250.2|2249.9|2252.3|2252|2252.3|2252|2249.1|2248.8|2157
1630074900000|2021-08-27 14:35:00|2252.4|2252.1|2253.8|2253.5|2254.2|2253.9|2251.7|2251.4|2136
1630075200000|2021-08-27 14:40:00|2253.9|2253.6|2256.7|2256.4|2256.8|2256.5|2253|2252.7|2691
1630075500000|2021-08-27 14:45:00|2256.8|2256.5|2260.7|2260.4|2261.3|2261|2256.7|2256.4|3329
1630075800000|2021-08-27 14:50:00|2260.8|2260.5|2260.9|2260.6|2262.9|2262.6|2259.7|2259.4|4059
1630076100000|2021-08-27 14:55:00|2261.1|2260.8|2265.8|2265.5|2266.9|2266.6|2261.1|2260.8|4750
1630076400000|2021-08-27 15:00:00|2266|2265.7|2267.5|2267.2|2270.1|2269.8|2265.9|2265.6|4204
1630076700000|2021-08-27 15:05:00|2267.4|2267.1|2267.4|2267.1|2269|2268.7|2266.1|2265.8|3013
1630077000000|2021-08-27 15:10:00|2267.5|2267.2|2268.4|2268.1|2268.7|2268.4|2266|2265.7|2707
1630077300000|2021-08-27 15:15:00|2268.5|2268.2|2269.7|2269.4|2270.2|2269.9|2267.3|2267|2445
1630077600000|2021-08-27 15:20:00|2269.6|2269.3|2269.9|2269.6|2272|2271.7|2269.5|2269.2|2733
1630077900000|2021-08-27 15:25:00|2270|2269.7|2264.8|2264.5|2271.7|2271.4|2264.7|2264.4|3601
1630078200000|2021-08-27 15:30:00|2264.7|2264.4|2267.9|2267.6|2269.1|2268.8|2264.6|2264.3|3393
1630078500000|2021-08-27 15:35:00|2268|2267.7|2271.7|2271.4|2271.9|2271.6|2268|2267.7|3193
1630078800000|2021-08-27 15:40:00|2271.8|2271.5|2273.4|2273.1|2274.9|2274.6|2271.7|2271.4|3843
1630079100000|2021-08-27 15:45:00|2273.5|2273.2|2273|2272.7|2275|2274.7|2272.3|2272|1965
1630079400000|2021-08-27 15:50:00|2272.9|2272.6|2273.6|2273.3|2274.8|2274.5|2272.9|2272.6|1710
1630079700000|2021-08-27 15:55:00|2273.7|2273.4|2274.2|2273.9|2274.8|2274.5|2272.9|2272.6|1491
1630080000000|2021-08-27 16:00:00|2274.1|2273.8|2275|2274.7|2275.6|2275.3|2274.1|2273.8|2385
1630080300000|2021-08-27 16:05:00|2275.1|2274.8|2275.8|2275.5|2276.4|2276.1|2274.9|2274.6|2166
1630080600000|2021-08-27 16:10:00|2275.9|2275.6|2276.4|2276.1|2276.6|2276.3|2275.5|2275.2|874
1630080900000|2021-08-27 16:15:00|2276.2|2275.9|2275.9|2275.6|2277.4|2277.1|2275.1|2274.8|1824
1630081200000|2021-08-27 16:20:00|2275.8|2275.5|2276.5|2276.2|2277.4|2277.1|2275.4|2275.1|1515
1630081500000|2021-08-27 16:25:00|2276.6|2276.3|2276.3|2276|2277.3|2277|2275.7|2275.4|1295
1630081800000|2021-08-27 16:30:00|2276.4|2276.1|2278.1|2277.8|2278.4|2278.1|2276.4|2276.1|2022
1630082100000|2021-08-27 16:35:00|2278.2|2277.9|2277.3|2277|2278.9|2278.6|2276.6|2276.3|1755
1630082400000|2021-08-27 16:40:00|2277.5|2277.2|2276|2275.7|2278.2|2277.9|2275.9|2275.6|1329
1630082700000|2021-08-27 16:45:00|2276.1|2275.8|2276.1|2275.8|2276.8|2276.5|2275.7|2275.4|938
1630083000000|2021-08-27 16:50:00|2276|2275.7|2275.1|2274.8|2276.9|2276.6|2274.7|2274.4|1561
1630083300000|2021-08-27 16:55:00|2275.2|2274.9|2275.6|2275.3|2276.9|2276.6|2275.2|2274.9|1043
1630083600000|2021-08-27 17:00:00|2275.7|2275.4|2275.7|2275.4|2276.6|2276.3|2275.2|2274.9|982
1630083900000|2021-08-27 17:05:00|2275.6|2275.3|2275.6|2275.3|2277.4|2277.1|2275.5|2275.2|903
1630084200000|2021-08-27 17:10:00|2275.5|2275.2|2275|2274.7|2276.2|2275.9|2274.3|2274|996
1630084500000|2021-08-27 17:15:00|2275.1|2274.8|2275.4|2275.1|2275.8|2275.5|2273.7|2273.4|1108
1630084800000|2021-08-27 17:20:00|2275.5|2275.2|2276.9|2276.6|2277.5|2277.2|2275.5|2275.2|2024
1630085100000|2021-08-27 17:25:00|2276.8|2276.5|2276.2|2275.9|2278|2277.7|2276.2|2275.9|1389
1630085400000|2021-08-27 17:30:00|2276.3|2276|2277.1|2276.8|2278.3|2278|2276.3|2276|1590
1630085700000|2021-08-27 17:35:00|2277.2|2276.9|2277.3|2277|2278|2277.7|2276.5|2276.2|682
1630086000000|2021-08-27 17:40:00|2277.2|2276.9|2277.9|2277.6|2278.7|2278.4|2276.9|2276.6|1314
1630086300000|2021-08-27 17:45:00|2278|2277.7|2278.8|2278.5|2279.5|2279.2|2277.4|2277.1|1038
1630086600000|2021-08-27 17:50:00|2278.6|2278.3|2278.1|2277.8|2279.2|2278.9|2277.9|2277.6|1075
1630086900000|2021-08-27 17:55:00|2278.2|2277.9|2278.3|2278|2278.7|2278.4|2277.7|2277.4|792
1630087200000|2021-08-27 18:00:00|2278.5|2278.2|2276.8|2276.5|2279.2|2278.9|2276.7|2276.4|1209
1630087500000|2021-08-27 18:05:00|2277.1|2276.8|2276.6|2276.3|2277.3|2277|2275.7|2275.4|1151
1630087800000|2021-08-27 18:10:00|2276.7|2276.4|2277.9|2277.6|2278.4|2278.1|2276.7|2276.4|777
1630088100000|2021-08-27 18:15:00|2278|2277.7|2277.2|2276.9|2278.6|2278.3|2276.5|2276.2|774
1630088400000|2021-08-27 18:20:00|2277.3|2277|2277.8|2277.5|2278.1|2277.8|2277|2276.7|640
1630088700000|2021-08-27 18:25:00|2277.9|2277.6|2279.2|2278.9|2279.2|2278.9|2277.8|2277.5|622
1630089000000|2021-08-27 18:30:00|2279.1|2278.8|2278.3|2278|2279.8|2279.5|2278.1|2277.8|1248
1630089300000|2021-08-27 18:35:00|2278.4|2278.1|2277.4|2277.1|2278.6|2278.3|2277.1|2276.8|911
1630089600000|2021-08-27 18:40:00|2277.3|2277|2277.5|2277.2|2278.1|2277.8|2277.1|2276.8|692
1630089900000|2021-08-27 18:45:00|2277.6|2277.3|2278.2|2277.9|2279.2|2278.9|2277.3|2277|847
1630090200000|2021-08-27 18:50:00|2278.3|2278|2278|2277.7|2278.4|2278.1|2277.5|2277.2|880
1630090500000|2021-08-27 18:55:00|2277.9|2277.6|2279.9|2279.6|2280.3|2280|2277.7|2277.4|1384
1630090800000|2021-08-27 19:00:00|2279.8|2279.5|2282.2|2281.9|2282.3|2282|2279.7|2279.4|2222
1630091100000|2021-08-27 19:05:00|2282|2281.7|2281.5|2281.2|2282.8|2282.5|2280.9|2280.6|1571
1630091400000|2021-08-27 19:10:00|2281.4|2281.1|2280.8|2280.5|2282.1|2281.8|2280.2|2279.9|1027
1630091700000|2021-08-27 19:15:00|2280.7|2280.4|2280.8|2280.5|2281.6|2281.3|2280.2|2279.9|891
1630092000000|2021-08-27 19:20:00|2280.4|2280.1|2280.6|2280.3|2281|2280.7|2280|2279.7|1293
1630092300000|2021-08-27 19:25:00|2280.5|2280.2|2279.6|2279.3|2280.9|2280.6|2279.5|2279.2|1170
1630092600000|2021-08-27 19:30:00|2279.5|2279.2|2278.1|2277.8|2280.1|2279.8|2277|2276.7|1980
1630092900000|2021-08-27 19:35:00|2278.2|2277.9|2278.4|2278.1|2278.7|2278.4|2277.4|2277.1|1111
1630093200000|2021-08-27 19:40:00|2278.3|2278|2275.9|2275.6|2278.4|2278.1|2275.7|2275.4|2172
1630093500000|2021-08-27 19:45:00|2276|2275.7|2277.4|2277.1|2279.2|2278.9|2275.9|2275.6|2798
1630093800000|2021-08-27 19:50:00|2278.1|2277.8|2276.5|2276.2|2278.2|2277.9|2275.9|2275.6|3058
1630094100000|2021-08-27 19:55:00|2276.3|2276|2276.5|2276.2|2277.3|2277|2273.3|2273|12472
1630094400000|2021-08-27 20:00:00|2276.4|2276.1|2278.6|2278.3|2278.7|2278.4|2275.3|2275|4126
1630094700000|2021-08-27 20:05:00|2278.5|2278.2|2277.9|2277.6|2278.7|2278.4|2277.5|2277.2|1569
1630095000000|2021-08-27 20:10:00|2278|2277.7|2277.3|2277|2278.4|2278.1|2276.5|2276.2|1030
1630095300000|2021-08-27 20:15:00|2277|2276.7|2277.2|2276.9|2277.5|2277.2|2277|2276.7|227
1630095600000|2021-08-27 20:20:00|2277.4|2277.1|2277.5|2277.2|2278.5|2278.2|2277.2|2276.9|432
1630095900000|2021-08-27 20:25:00|2277.6|2277.3|2277.6|2277.3|2278|2277.7|2277.2|2276.9|148
1630096200000|2021-08-27 20:30:00|2277.5|2277.2|2277.9|2277.6|2278|2277.7|2277.5|2277.2|64
1630096500000|2021-08-27 20:35:00|2277.8|2277.5|2277.4|2277.1|2278.3|2278|2277.4|2277.1|108
1630096800000|2021-08-27 20:40:00|2277.5|2277.2|2278.2|2277.9|2278.3|2278|2277.3|2277|295
1630097100000|2021-08-27 20:45:00|2278.3|2278|2278.5|2278.2|2279.2|2278.9|2278|2277.7|178
1630097400000|2021-08-27 20:50:00|2278.6|2278.3|2278.9|2278.6|2279|2278.7|2278.1|2277.8|155
1630097700000|2021-08-27 20:55:00|2278.8|2278.5|2280.2|2279.4|2280.2|2279.7|2278.6|2278.3|205
1630274400000|2021-08-29 22:00:00|2280.4|2280.1|2279.2|2278.9|2281|2280.7|2279.1|2278.8|216
1630274700000|2021-08-29 22:05:00|2279.1|2278.8|2280.1|2279.8|2280.2|2279.9|2278.6|2278.3|70
1630275000000|2021-08-29 22:10:00|2280|2279.7|2281.4|2281.1|2281.5|2281.2|2279.9|2279.6|101
1630275300000|2021-08-29 22:15:00|2281.5|2281.2|2280.8|2280.5|2281.6|2281.3|2280.6|2280.3|81
1630275600000|2021-08-29 22:20:00|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2279.5|2279.2|74
1630275900000|2021-08-29 22:25:00|2280.3|2280|2280.6|2280.3|2281.2|2280.9|2280.3|2280|61
1630276200000|2021-08-29 22:30:00|2280.5|2280.2|2280.4|2280.1|2280.8|2280.5|2280.2|2279.9|36
1630276500000|2021-08-29 22:35:00|2280.3|2280|2280|2279.7|2280.7|2280.4|2280|2279.7|15
1630276800000|2021-08-29 22:40:00|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.3|2279|25
1630277100000|2021-08-29 22:45:00|2279.7|2279.4|2279.3|2279|2280.5|2280.2|2279.3|2279|33
1630277400000|2021-08-29 22:50:00|2279.4|2279.1|2278.9|2278.6|2279.6|2279.3|2278.9|2278.6|19
1630277700000|2021-08-29 22:55:00|2279|2278.7|2279.7|2279.4|2279.7|2279.4|2278.7|2278.4|107
1630278000000|2021-08-29 23:00:00|2279.8|2279.5|2279.5|2279.2|2279.9|2279.6|2279.4|2279.1|16
1630278300000|2021-08-29 23:05:00|2279.6|2279.3|2279.6|2279.3|2280.3|2280|2279.3|2279|22
1630278600000|2021-08-29 23:10:00|2279.7|2279.4|2280.3|2280|2280.4|2280.1|2279.3|2279|17
1630278900000|2021-08-29 23:15:00|2280.4|2280.1|2280.7|2280.4|2280.7|2280.4|2279.8|2279.5|46
1630279200000|2021-08-29 23:20:00|2280.6|2280.3|2281.6|2281.3|2281.7|2281.4|2280.6|2280.3|64
1630279500000|2021-08-29 23:25:00|2281.5|2281.2|2281.2|2280.9|2281.6|2281.3|2281.1|2280.8|25
1630279800000|2021-08-29 23:30:00|2281.3|2281|2282.8|2282.5|2283.6|2283.3|2281.2|2280.9|166
1630280100000|2021-08-29 23:35:00|2282.9|2282.6|2283.9|2283.6|2284.5|2284.2|2282.6|2282.3|179
1630280400000|2021-08-29 23:40:00|2284|2283.7|2285.2|2284.9|2285.6|2285.3|2283.7|2283.4|130
1630280700000|2021-08-29 23:45:00|2285|2284.7|2283.7|2283.4|2285.2|2284.9|2283.5|2283.2|77
1630281000000|2021-08-29 23:50:00|2283.8|2283.5|2282.8|2282.5|2283.9|2283.6|2282.7|2282.4|28
1630281300000|2021-08-29 23:55:00|2282.7|2282.4|2282.7|2282.4|2283.5|2283.2|2282.6|2282.3|33
1630281600000|2021-08-30 00:00:00|2282.8|2282.5|2280.9|2280.6|2284|2283.7|2280.8|2280.5|210
1630281900000|2021-08-30 00:05:00|2281|2280.7|2280.6|2280.3|2281.6|2281.3|2280.2|2279.9|77
1630282200000|2021-08-30 00:10:00|2280.7|2280.4|2279.3|2279|2280.9|2280.6|2278.7|2278.4|61
1630282500000|2021-08-30 00:15:00|2279.2|2278.9|2279.5|2279.2|2279.5|2279.2|2277.8|2277.5|189
1630282800000|2021-08-30 00:20:00|2279.4|2279.1|2278.6|2278.3|2279.5|2279.2|2277.9|2277.6|83
1630283100000|2021-08-30 00:25:00|2278.7|2278.4|2277.7|2277.4|2278.9|2278.6|2277.3|2277|100
1630283400000|2021-08-30 00:30:00|2277.8|2277.5|2275.5|2275.2|2277.9|2277.6|2275.3|2275|115
1630283700000|2021-08-30 00:35:00|2275.4|2275.1|2275.8|2275.5|2276.3|2276|2275.2|2274.9|95
1630284000000|2021-08-30 00:40:00|2275.7|2275.4|2276.6|2276.3|2276.7|2276.4|2275.7|2275.4|71
1630284300000|2021-08-30 00:45:00|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2275.6|2275.3|37
1630284600000|2021-08-30 00:50:00|2276.3|2276|2275.4|2275.1|2276.5|2276.2|2275.4|2275.1|44
1630284900000|2021-08-30 00:55:00|2275.2|2274.9|2275.9|2275.6|2276.4|2276.1|2275.1|2274.8|84
1630285200000|2021-08-30 01:00:00|2276|2275.7|2275.7|2275.4|2276.5|2276.2|2275.5|2275.2|66
1630285500000|2021-08-30 01:05:00|2275.6|2275.3|2275.8|2275.5|2276|2275.7|2274.8|2274.5|141
1630285800000|2021-08-30 01:10:00|2275.7|2275.4|2276.4|2276.1|2277|2276.7|2275.6|2275.3|111
1630286100000|2021-08-30 01:15:00|2276.3|2276|2277.2|2276.9|2277.7|2277.4|2275.9|2275.6|179
1630286400000|2021-08-30 01:20:00|2277.3|2277|2276.9|2276.6|2277.5|2277.2|2276.8|2276.5|49
1630286700000|2021-08-30 01:25:00|2277|2276.7|2277.3|2277|2277.4|2277.1|2276.8|2276.5|17
1630287000000|2021-08-30 01:30:00|2277.4|2277.1|2276.5|2276.2|2277.5|2277.2|2276.2|2275.9|51
1630287300000|2021-08-30 01:35:00|2276.4|2276.1|2273.6|2273.3|2276.7|2276.4|2273.3|2273|276
1630287600000|2021-08-30 01:40:00|2273.5|2273.2|2274.5|2274.2|2274.8|2274.5|2272.4|2272.1|306
1630287900000|2021-08-30 01:45:00|2274.4|2274.1|2275.9|2275.6|2276|2275.7|2274.4|2274.1|129
1630288200000|2021-08-30 01:50:00|2276|2275.7|2276.3|2276|2276.7|2276.4|2275.5|2275.2|83
1630288500000|2021-08-30 01:55:00|2276.4|2276.1|2276.7|2276.4|2276.7|2276.4|2276.2|2275.9|34
1630288800000|2021-08-30 02:00:00|2276.8|2276.5|2276.8|2276.5|2277.4|2277.1|2276.3|2276|88
1630289100000|2021-08-30 02:05:00|2276.9|2276.6|2277.1|2276.8|2277.5|2277.2|2276.5|2276.2|40
1630289400000|2021-08-30 02:10:00|2277|2276.7|2277|2276.7|2277.5|2277.2|2276.4|2276.1|58
1630289700000|2021-08-30 02:15:00|2277.1|2276.8|2278.3|2278|2278.3|2278|2277|2276.7|128
1630290000000|2021-08-30 02:20:00|2278.2|2277.9|2278.7|2278.4|2278.9|2278.6|2277.5|2277.2|85
1630290300000|2021-08-30 02:25:00|2278.8|2278.5|2278.6|2278.3|2278.9|2278.6|2278.2|2277.9|55
1630290600000|2021-08-30 02:30:00|2278.5|2278.2|2279|2278.7|2279|2278.7|2278.2|2277.9|40
1630290900000|2021-08-30 02:35:00|2279.1|2278.8|2279.4|2279.1|2279.5|2279.2|2278.8|2278.5|46
1630291200000|2021-08-30 02:40:00|2279.5|2279.2|2279.1|2278.8|2279.5|2279.2|2278.6|2278.3|52
1630291500000|2021-08-30 02:45:00|2279.2|2278.9|2278.9|2278.6|2279.4|2279.1|2278.8|2278.5|42
1630291800000|2021-08-30 02:50:00|2279|2278.7|2278.8|2278.5|2279.4|2279.1|2278.7|2278.4|54
1630292100000|2021-08-30 02:55:00|2278.9|2278.6|2278.8|2278.5|2279.3|2279|2278.4|2278.1|43
1630292400000|2021-08-30 03:00:00|2278.7|2278.4|2278.7|2278.4|2278.8|2278.5|2277.8|2277.5|38
1630292700000|2021-08-30 03:05:00|2278.8|2278.5|2278.9|2278.6|2279.5|2279.2|2278.8|2278.5|37
1630293000000|2021-08-30 03:10:00|2279|2278.7|2279|2278.7|2279.4|2279.1|2278.8|2278.5|20
1630293300000|2021-08-30 03:15:00|2279.1|2278.8|2278.7|2278.4|2279.3|2279|2278.4|2278.1|33
1630293600000|2021-08-30 03:20:00|2278.8|2278.5|2279.4|2279.1|2279.4|2279.1|2278|2277.7|29
1630293900000|2021-08-30 03:25:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.1|2278.8|57
1630294200000|2021-08-30 03:30:00|2279.4|2279.1|2279.8|2279.5|2279.8|2279.5|2279.3|2279|35
1630294500000|2021-08-30 03:35:00|2279.9|2279.6|2280|2279.7|2280.4|2280.1|2279.5|2279.2|59
1630294800000|2021-08-30 03:40:00|2280.1|2279.8|2280.7|2280.4|2280.8|2280.5|2279.7|2279.4|36
1630295100000|2021-08-30 03:45:00|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2279.8|2279.5|38
1630295400000|2021-08-30 03:50:00|2280.6|2280.3|2280.8|2280.5|2281.2|2280.9|2280.3|2280|82
1630295700000|2021-08-30 03:55:00|2280.9|2280.6|2281|2280.7|2281.3|2281|2280.7|2280.4|9
1630296000000|2021-08-30 04:00:00|2280.9|2280.6|2280.3|2280|2280.9|2280.6|2280.2|2279.9|22
1630296300000|2021-08-30 04:05:00|2280.2|2279.9|2280.5|2280.2|2281|2280.7|2280.2|2279.9|25
1630296600000|2021-08-30 04:10:00|2280.6|2280.3|2281.2|2280.9|2281.3|2281|2280.6|2280.3|16
1630296900000|2021-08-30 04:15:00|2281.3|2281|2280.4|2280.1|2281.3|2281|2280.3|2280|23
1630297200000|2021-08-30 04:20:00|2280.3|2280|2280.3|2280|2280.4|2280.1|2279.8|2279.5|21
1630297500000|2021-08-30 04:25:00|2280.2|2279.9|2280.4|2280.1|2280.4|2280.1|2280.1|2279.8|13
1630297800000|2021-08-30 04:30:00|2280.5|2280.2|2280.4|2280.1|2280.8|2280.5|2280.3|2280|21
1630298100000|2021-08-30 04:35:00|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|21
1630298400000|2021-08-30 04:40:00|2280.5|2280.2|2280.8|2280.5|2280.9|2280.6|2279.9|2279.6|20
1630298700000|2021-08-30 04:45:00|2280.7|2280.4|2280|2279.7|2280.9|2280.6|2280|2279.7|19
1630299000000|2021-08-30 04:50:00|2280.1|2279.8|2280.8|2280.5|2280.9|2280.6|2280.1|2279.8|16
1630299300000|2021-08-30 04:55:00|2280.9|2280.6|2280.3|2280|2281.1|2280.8|2280.2|2279.9|14
1630299600000|2021-08-30 05:00:00|2280.2|2279.9|2280.8|2280.5|2280.9|2280.6|2280.2|2279.9|26
1630299900000|2021-08-30 05:05:00|2280.9|2280.6|2280.4|2280.1|2280.9|2280.6|2279.7|2279.4|30
1630300200000|2021-08-30 05:10:00|2280.3|2280|2280.3|2280|2280.6|2280.3|2279.8|2279.5|15
1630300500000|2021-08-30 05:15:00|2280.2|2279.9|2279.9|2279.6|2280.4|2280.1|2279.8|2279.5|25
1630300800000|2021-08-30 05:20:00|2280|2279.7|2280.3|2280|2280.3|2280|2279.7|2279.4|20
1630301100000|2021-08-30 05:25:00|2280.2|2279.9|2280.7|2280.4|2281.3|2281|2280|2279.7|47
1630301400000|2021-08-30 05:30:00|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.2|2279.9|25
1630301700000|2021-08-30 05:35:00|2281.3|2281|2280.5|2280.2|2281.4|2281.1|2280.4|2280.1|17
1630302000000|2021-08-30 05:40:00|2280.6|2280.3|2280.8|2280.5|2280.8|2280.5|2280.1|2279.8|23
1630302300000|2021-08-30 05:45:00|2280.7|2280.4|2280.5|2280.2|2280.8|2280.5|2280.2|2279.9|27
1630302600000|2021-08-30 05:50:00|2280.6|2280.3|2279.7|2279.4|2280.6|2280.3|2279.7|2279.4|43
1630302900000|2021-08-30 05:55:00|2279.8|2279.5|2280.2|2279.9|2280.4|2280.1|2279.7|2279.4|18
1630303200000|2021-08-30 06:00:00|2280.3|2280|2279.9|2279.6|2281|2280.7|2279.8|2279.5|27
1630303500000|2021-08-30 06:05:00|2279.8|2279.5|2279.9|2279.6|2280.5|2280.2|2279.6|2279.3|55
1630303800000|2021-08-30 06:10:00|2280|2279.7|2279.2|2278.9|2280|2279.7|2278.8|2278.5|75
1630304100000|2021-08-30 06:15:00|2279.3|2279|2279.2|2278.9|2279.6|2279.3|2278.6|2278.3|62
1630304400000|2021-08-30 06:20:00|2279.1|2278.8|2279.5|2279.2|2279.7|2279.4|2278.9|2278.6|36
1630304700000|2021-08-30 06:25:00|2279.4|2279.1|2279.7|2279.4|2279.9|2279.6|2279.3|2279|28
1630305000000|2021-08-30 06:30:00|2279.8|2279.5|2280.2|2279.9|2280.2|2279.9|2279.2|2278.9|40
1630305300000|2021-08-30 06:35:00|2280.3|2280|2280.2|2279.9|2280.3|2280|2279.6|2279.3|27
1630305600000|2021-08-30 06:40:00|2280.3|2280|2279.8|2279.5|2280.5|2280.2|2279.8|2279.5|32
1630305900000|2021-08-30 06:45:00|2279.9|2279.6|2280.7|2280.4|2280.8|2280.5|2279.7|2279.4|41
1630306200000|2021-08-30 06:50:00|2280.8|2280.5|2280.9|2280.6|2281.1|2280.8|2280.5|2280.2|27
1630306500000|2021-08-30 06:55:00|2281|2280.7|2280.8|2280.5|2281.1|2280.8|2280.5|2280.2|69
1630306800000|2021-08-30 07:00:00|2280.9|2280.6|2279.8|2279.5|2281.2|2280.9|2279.6|2279.3|142
1630307100000|2021-08-30 07:05:00|2279.7|2279.4|2279.2|2278.9|2280.4|2280.1|2279.1|2278.8|182
1630307400000|2021-08-30 07:10:00|2279.1|2278.8|2279.5|2279.2|2279.5|2279.2|2278.8|2278.5|102
1630307700000|2021-08-30 07:15:00|2279.6|2279.3|2278.8|2278.5|2279.6|2279.3|2278.7|2278.4|233
1630308000000|2021-08-30 07:20:00|2278.7|2278.4|2279|2278.7|2279.6|2279.3|2278.7|2278.4|273
1630308300000|2021-08-30 07:25:00|2279.1|2278.8|2278.2|2277.9|2279.1|2278.8|2277.8|2277.5|201
1630308600000|2021-08-30 07:30:00|2278.3|2278|2279.4|2279.1|2279.6|2279.3|2278.3|2278|38
1630308900000|2021-08-30 07:35:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2278.8|2278.5|57
1630309200000|2021-08-30 07:40:00|2279.4|2279.1|2279.7|2279.4|2279.8|2279.5|2278.9|2278.6|32
1630309500000|2021-08-30 07:45:00|2279.8|2279.5|2279.3|2279|2280.3|2280|2279.2|2278.9|60
1630309800000|2021-08-30 07:50:00|2279.4|2279.1|2279.4|2279.1|2279.5|2279.2|2279|2278.7|22
1630310100000|2021-08-30 07:55:00|2279.3|2279|2280.1|2279.8|2280.2|2279.9|2279.2|2278.9|26
1630310400000|2021-08-30 08:00:00|2280|2279.7|2279.7|2279.4|2280.3|2280|2279.6|2279.3|29
1630310700000|2021-08-30 08:05:00|2279.8|2279.5|2280.3|2280|2280.4|2280.1|2279.4|2279.1|64
1630311000000|2021-08-30 08:10:00|2280.4|2280.1|2280.5|2280.2|2280.8|2280.5|2280.2|2279.9|50
1630311300000|2021-08-30 08:15:00|2280.6|2280.3|2281.2|2280.9|2281.2|2280.9|2280.4|2280.1|60
1630311600000|2021-08-30 08:20:00|2281.3|2281|2281|2280.7|2281.5|2281.2|2280.9|2280.6|50
1630311900000|2021-08-30 08:25:00|2280.9|2280.6|2281.5|2281.2|2281.6|2281.3|2280.7|2280.4|69
1630312200000|2021-08-30 08:30:00|2281.6|2281.3|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|171
1630312500000|2021-08-30 08:35:00|2281.9|2281.6|2281.4|2281.1|2281.9|2281.6|2281.3|2281|50
1630312800000|2021-08-30 08:40:00|2281.3|2281|2281.1|2280.8|2281.3|2281|2280.8|2280.5|31
1630313100000|2021-08-30 08:45:00|2281|2280.7|2281.2|2280.9|2281.4|2281.1|2280.9|2280.6|36
1630313400000|2021-08-30 08:50:00|2281.1|2280.8|2281|2280.7|2281.4|2281.1|2281|2280.7|28
1630313700000|2021-08-30 08:55:00|2280.9|2280.6|2281.5|2281.2|2281.6|2281.3|2280.8|2280.5|29
1630314000000|2021-08-30 09:00:00|2281.4|2281.1|2280.4|2280.1|2281.4|2281.1|2280.3|2280|88
1630314300000|2021-08-30 09:05:00|2280.3|2280|2281.4|2281.1|2281.6|2281.3|2280.2|2279.9|41
1630314600000|2021-08-30 09:10:00|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|33
1630314900000|2021-08-30 09:15:00|2281.6|2281.3|2281.1|2280.8|2281.9|2281.6|2281.1|2280.8|26
1630315200000|2021-08-30 09:20:00|2281|2280.7|2281.2|2280.9|2281.5|2281.2|2280.7|2280.4|53
1630315500000|2021-08-30 09:25:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.7|2280.4|22
1630315800000|2021-08-30 09:30:00|2280.9|2280.6|2280.8|2280.5|2281|2280.7|2280.4|2280.1|42
1630316100000|2021-08-30 09:35:00|2280.7|2280.4|2280.5|2280.2|2280.8|2280.5|2280.2|2279.9|42
1630316400000|2021-08-30 09:40:00|2280.4|2280.1|2280.8|2280.5|2281.1|2280.8|2280.3|2280|52
1630316700000|2021-08-30 09:45:00|2280.9|2280.6|2280.7|2280.4|2281.3|2281|2280.7|2280.4|48
1630317000000|2021-08-30 09:50:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.4|2280.1|23
1630317300000|2021-08-30 09:55:00|2280.8|2280.5|2281.4|2281.1|2281.4|2281.1|2280.6|2280.3|11
1630317600000|2021-08-30 10:00:00|2281.3|2281|2281.7|2281.4|2281.8|2281.5|2281.3|2281|23
1630317900000|2021-08-30 10:05:00|2281.6|2281.3|2281.9|2281.6|2282|2281.7|2281.4|2281.1|28
1630318200000|2021-08-30 10:10:00|2282|2281.7|2281.6|2281.3|2282.3|2282|2281.6|2281.3|105
1630318500000|2021-08-30 10:15:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281|2280.7|29
1630318800000|2021-08-30 10:20:00|2281.8|2281.5|2282.2|2281.9|2282.5|2282.2|2281.7|2281.4|67
1630319100000|2021-08-30 10:25:00|2281.9|2281.6|2282.3|2282|2282.4|2282.1|2281.8|2281.5|80
1630319400000|2021-08-30 10:30:00|2282.2|2281.9|2283.2|2282.9|2283.3|2283|2281.9|2281.6|115
1630319700000|2021-08-30 10:35:00|2283.3|2283|2282.3|2282|2283.4|2283.1|2282.3|2282|72
1630320000000|2021-08-30 10:40:00|2282.4|2282.1|2283.2|2282.9|2283.2|2282.9|2282.4|2282.1|45
1630320300000|2021-08-30 10:45:00|2283.1|2282.8|2282.7|2282.4|2283.2|2282.9|2282.5|2282.2|44
1630320600000|2021-08-30 10:50:00|2282.6|2282.3|2282|2281.7|2282.6|2282.3|2281.8|2281.5|72
1630320900000|2021-08-30 10:55:00|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.7|2281.4|43
1630321200000|2021-08-30 11:00:00|2282|2281.7|2281.3|2281|2282.1|2281.8|2281.2|2280.9|75
1630321500000|2021-08-30 11:05:00|2281.4|2281.1|2281.8|2281.5|2281.8|2281.5|2281.4|2281.1|23
1630321800000|2021-08-30 11:10:00|2281.7|2281.4|2282.5|2282.2|2282.6|2282.3|2281.7|2281.4|39
1630322100000|2021-08-30 11:15:00|2282.4|2282.1|2282.8|2282.5|2283|2282.7|2282.4|2282.1|76
1630322400000|2021-08-30 11:20:00|2282.9|2282.6|2282.8|2282.5|2283.2|2282.9|2282.7|2282.4|49
1630322700000|2021-08-30 11:25:00|2282.7|2282.4|2282.6|2282.3|2283.4|2283.1|2282|2281.7|180
1630323000000|2021-08-30 11:30:00|2282.5|2282.2|2282.6|2282.3|2282.7|2282.4|2282.1|2281.8|100
1630323300000|2021-08-30 11:35:00|2282.7|2282.4|2282.8|2282.5|2283.1|2282.8|2282.3|2282|51
1630323600000|2021-08-30 11:40:00|2282.9|2282.6|2282.9|2282.6|2283|2282.7|2282.5|2282.2|52
1630323900000|2021-08-30 11:45:00|2283|2282.7|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|35
1630324200000|2021-08-30 11:50:00|2283.3|2283|2283.6|2283.3|2283.7|2283.4|2283.2|2282.9|95
1630324500000|2021-08-30 11:55:00|2283.5|2283.2|2284.2|2283.9|2284.3|2284|2283.3|2283|156
1630324800000|2021-08-30 12:00:00|2284.3|2284|2287|2286.7|2287.1|2286.8|2283.9|2283.6|925
1630325100000|2021-08-30 12:05:00|2287.1|2286.8|2287.1|2286.8|2287.5|2287.2|2286.4|2286.1|425
1630325400000|2021-08-30 12:10:00|2286.9|2286.6|2285.3|2285|2286.9|2286.6|2285.3|2285|313
1630325700000|2021-08-30 12:15:00|2285.2|2284.9|2284.4|2284.1|2285.4|2285.1|2284.3|2284|167
1630326000000|2021-08-30 12:20:00|2284.5|2284.2|2283.8|2283.5|2284.5|2284.2|2283.7|2283.4|181
1630326300000|2021-08-30 12:25:00|2283.7|2283.4|2282.7|2282.4|2283.9|2283.6|2282.6|2282.3|280
1630326600000|2021-08-30 12:30:00|2282.8|2282.5|2282.9|2282.6|2283.4|2283.1|2282.2|2281.9|216
1630326900000|2021-08-30 12:35:00|2282.8|2282.5|2283.6|2283.3|2283.7|2283.4|2282.8|2282.5|206
1630327200000|2021-08-30 12:40:00|2283.3|2283|2283.7|2283.4|2284|2283.7|2283.2|2282.9|180
1630327500000|2021-08-30 12:45:00|2283.8|2283.5|2283.8|2283.5|2284.2|2283.9|2283.4|2283.1|265
1630327800000|2021-08-30 12:50:00|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.6|2283.3|238
1630328100000|2021-08-30 12:55:00|2284.5|2284.2|2283.5|2283.2|2284.5|2284.2|2283.5|2283.2|208
1630328400000|2021-08-30 13:00:00|2283.4|2283.1|2284.9|2284.6|2285|2284.7|2283.2|2282.9|244
1630328700000|2021-08-30 13:05:00|2285|2284.7|2285|2284.7|2285.4|2285.1|2284.2|2283.9|286
1630329000000|2021-08-30 13:10:00|2285.1|2284.8|2285.1|2284.8|2286.4|2286.1|2284.4|2284.1|324
1630329300000|2021-08-30 13:15:00|2285|2284.7|2285|2284.7|2285.2|2284.9|2284.5|2284.2|282
1630329600000|2021-08-30 13:20:00|2285.3|2285|2285.7|2285.4|2286.6|2286.3|2285|2284.7|516
1630329900000|2021-08-30 13:25:00|2285.9|2285.6|2284.6|2284.3|2286.1|2285.8|2284.6|2284.3|653
1630330200000|2021-08-30 13:30:00|2284.5|2284.2|2277.2|2276.9|2285.5|2285.2|2275.5|2275.2|8287
1630330500000|2021-08-30 13:35:00|2276.9|2276.6|2272.3|2272|2276.9|2276.6|2271.8|2271.5|5731
1630330800000|2021-08-30 13:40:00|2272.5|2272.2|2265.1|2264.8|2272.5|2272.2|2264.6|2264.3|5722
1630331100000|2021-08-30 13:45:00|2265.2|2264.9|2262.8|2262.5|2266.1|2265.8|2261.7|2261.4|6379
1630331400000|2021-08-30 13:50:00|2263.1|2262.8|2270.2|2269.9|2270.3|2270|2262.8|2262.5|5696
1630331700000|2021-08-30 13:55:00|2270.3|2270|2274|2273.7|2274.1|2273.8|2268.8|2268.5|3512
1630332000000|2021-08-30 14:00:00|2273.9|2273.6|2269|2268.7|2274.7|2274.4|2268.6|2268.3|3964
1630332300000|2021-08-30 14:05:00|2269.1|2268.8|2270.1|2269.8|2271.3|2271|2268.8|2268.5|2322
1630332600000|2021-08-30 14:10:00|2270.2|2269.9|2267.1|2266.8|2272|2271.7|2265.7|2265.4|3053
1630332900000|2021-08-30 14:15:00|2267.2|2266.9|2269.6|2269.3|2269.9|2269.6|2265.8|2265.5|3437
1630333200000|2021-08-30 14:20:00|2269.8|2269.5|2269.4|2269.1|2271.7|2271.4|2267.8|2267.5|2290
1630333500000|2021-08-30 14:25:00|2269.6|2269.3|2268.9|2268.6|2270.1|2269.8|2267.3|2267|1927
1630333800000|2021-08-30 14:30:00|2269|2268.7|2271.8|2271.5|2271.9|2271.6|2266.9|2266.6|1872
1630334100000|2021-08-30 14:35:00|2271.7|2271.4|2272.4|2272.1|2273.7|2273.4|2269.5|2269.2|2091
1630334400000|2021-08-30 14:40:00|2272.3|2272|2273|2272.7|2274.2|2273.9|2271|2270.7|1839
1630334700000|2021-08-30 14:45:00|2273.1|2272.8|2274.9|2274.6|2275.3|2275|2270.4|2270.1|1835
1630335000000|2021-08-30 14:50:00|2275|2274.7|2273|2272.7|2275|2274.7|2271.9|2271.6|1368
1630335300000|2021-08-30 14:55:00|2272.8|2272.5|2271.4|2271.1|2273.7|2273.4|2270.8|2270.5|1243
1630335600000|2021-08-30 15:00:00|2271.5|2271.2|2268.4|2268.1|2271.6|2271.3|2268.3|2268|1713
1630335900000|2021-08-30 15:05:00|2268.5|2268.2|2266.7|2266.4|2269.5|2269.2|2265.8|2265.5|1833
1630336200000|2021-08-30 15:10:00|2266.8|2266.5|2271.4|2271.1|2271.8|2271.5|2266.6|2266.3|1865
1630336500000|2021-08-30 15:15:00|2271.5|2271.2|2267.6|2267.3|2272.2|2271.9|2267.1|2266.8|1800
1630336800000|2021-08-30 15:20:00|2267.7|2267.4|2269.1|2268.8|2269.5|2269.2|2266.8|2266.5|904
1630337100000|2021-08-30 15:25:00|2269.2|2268.9|2268.7|2268.4|2270.7|2270.4|2268.5|2268.2|1021
1630337400000|2021-08-30 15:30:00|2268.8|2268.5|2268.8|2268.5|2270|2269.7|2268.3|2268|868
1630337700000|2021-08-30 15:35:00|2268.9|2268.6|2267.2|2266.9|2269.4|2269.1|2265.9|2265.6|1189
1630338000000|2021-08-30 15:40:00|2267|2266.7|2268.9|2268.6|2269.5|2269.2|2265.5|2265.2|1189
1630338300000|2021-08-30 15:45:00|2268.8|2268.5|2267.9|2267.6|2269|2268.7|2266.2|2265.9|1005
1630338600000|2021-08-30 15:50:00|2267.8|2267.5|2268.9|2268.6|2269.7|2269.4|2267.6|2267.3|602
1630338900000|2021-08-30 15:55:00|2268.8|2268.5|2271.3|2271|2271.3|2271|2268.6|2268.3|957
1630339200000|2021-08-30 16:00:00|2271.4|2271.1|2272|2271.7|2272.2|2271.9|2270.4|2270.1|1182
1630339500000|2021-08-30 16:05:00|2271.9|2271.6|2271|2270.7|2272.4|2272.1|2270.2|2269.9|1043
1630339800000|2021-08-30 16:10:00|2271.1|2270.8|2270.2|2269.9|2271.6|2271.3|2269.7|2269.4|800
1630340100000|2021-08-30 16:15:00|2270.1|2269.8|2271.3|2271|2271.8|2271.5|2270.1|2269.8|675
1630340400000|2021-08-30 16:20:00|2271.4|2271.1|2271.7|2271.4|2271.8|2271.5|2270.2|2269.9|979
1630340700000|2021-08-30 16:25:00|2271.8|2271.5|2271|2270.7|2272.1|2271.8|2270.3|2270|1017
1630341000000|2021-08-30 16:30:00|2271.1|2270.8|2271.9|2271.6|2272.3|2272|2270.9|2270.6|887
1630341300000|2021-08-30 16:35:00|2272|2271.7|2272.9|2272.6|2273.1|2272.8|2270.9|2270.6|768
1630341600000|2021-08-30 16:40:00|2272.8|2272.5|2272.9|2272.6|2273.8|2273.5|2272.1|2271.8|890
1630341900000|2021-08-30 16:45:00|2272.8|2272.5|2273.3|2273|2273.5|2273.2|2272|2271.7|695
1630342200000|2021-08-30 16:50:00|2273.4|2273.1|2272.3|2272|2273.7|2273.4|2272|2271.7|523
1630342500000|2021-08-30 16:55:00|2272.4|2272.1|2272.3|2272|2272.8|2272.5|2270.9|2270.6|724
1630342800000|2021-08-30 17:00:00|2272.2|2271.9|2271.8|2271.5|2273.5|2273.2|2271.6|2271.3|1018
1630343100000|2021-08-30 17:05:00|2271.9|2271.6|2271.3|2271|2272|2271.7|2270.8|2270.5|676
1630343400000|2021-08-30 17:10:00|2271.4|2271.1|2271.5|2271.2|2271.8|2271.5|2270.8|2270.5|493
1630343700000|2021-08-30 17:15:00|2271.6|2271.3|2270.7|2270.4|2271.9|2271.6|2270.2|2269.9|484
1630344000000|2021-08-30 17:20:00|2270.6|2270.3|2271.3|2271|2271.6|2271.3|2270.3|2270|700
1630344300000|2021-08-30 17:25:00|2271.2|2270.9|2271.3|2271|2271.8|2271.5|2270.5|2270.2|551
1630344600000|2021-08-30 17:30:00|2271.2|2270.9|2271.4|2271.1|2271.6|2271.3|2270.5|2270.2|598
1630344900000|2021-08-30 17:35:00|2271.3|2271|2271.6|2271.3|2271.7|2271.4|2270.2|2269.9|681
1630345200000|2021-08-30 17:40:00|2271.5|2271.2|2272.3|2272|2272.3|2272|2271.3|2271|741
1630345500000|2021-08-30 17:45:00|2272.4|2272.1|2273.6|2273.3|2273.9|2273.6|2272.4|2272.1|1000
1630345800000|2021-08-30 17:50:00|2273.5|2273.2|2272.8|2272.5|2273.5|2273.2|2272.2|2271.9|559
1630346100000|2021-08-30 17:55:00|2272.7|2272.4|2272.8|2272.5|2273.3|2273|2272.3|2272|528
1630346400000|2021-08-30 18:00:00|2272.7|2272.4|2272.8|2272.5|2273.4|2273.1|2271.6|2271.3|710
1630346700000|2021-08-30 18:05:00|2272.9|2272.6|2271.7|2271.4|2273.7|2273.4|2271.6|2271.3|607
1630347000000|2021-08-30 18:10:00|2271.8|2271.5|2272|2271.7|2272.4|2272.1|2271.1|2270.8|499
1630347300000|2021-08-30 18:15:00|2272.1|2271.8|2270.1|2269.8|2272.5|2272.2|2270.1|2269.8|692
1630347600000|2021-08-30 18:20:00|2270.2|2269.9|2266.9|2266.6|2270.3|2270|2266.9|2266.6|1141
1630347900000|2021-08-30 18:25:00|2266.7|2266.4|2267.8|2267.5|2268.4|2268.1|2266.6|2266.3|1078
1630348200000|2021-08-30 18:30:00|2267.7|2267.4|2267.1|2266.8|2268.2|2267.9|2267.1|2266.8|540
1630348500000|2021-08-30 18:35:00|2267.2|2266.9|2266.6|2266.3|2268|2267.7|2266.5|2266.2|574
1630348800000|2021-08-30 18:40:00|2266.5|2266.2|2267.8|2267.5|2268.1|2267.8|2266.5|2266.2|696
1630349100000|2021-08-30 18:45:00|2267.7|2267.4|2270.2|2269.9|2270.2|2269.9|2267.6|2267.3|758
1630349400000|2021-08-30 18:50:00|2270|2269.7|2272.1|2271.8|2272.2|2271.9|2269.9|2269.6|747
1630349700000|2021-08-30 18:55:00|2272|2271.7|2272|2271.7|2272.3|2272|2271.4|2271.1|507
1630350000000|2021-08-30 19:00:00|2272.1|2271.8|2273.4|2273.1|2273.5|2273.2|2272|2271.7|756
1630350300000|2021-08-30 19:05:00|2273.5|2273.2|2272.7|2272.4|2273.6|2273.3|2272.6|2272.3|460
1630350600000|2021-08-30 19:10:00|2272.6|2272.3|2271.6|2271.3|2273.1|2272.8|2270.7|2270.4|760
1630350900000|2021-08-30 19:15:00|2271.7|2271.4|2273.4|2273.1|2274.4|2274.1|2271.6|2271.3|972
1630351200000|2021-08-30 19:20:00|2273.3|2273|2269.5|2269.2|2273.7|2273.4|2269.4|2269.1|1016
1630351500000|2021-08-30 19:25:00|2269.6|2269.3|2268.7|2268.4|2270.2|2269.9|2268.6|2268.3|1181
1630351800000|2021-08-30 19:30:00|2268.4|2268.1|2268.4|2268.1|2269.3|2269|2267.8|2267.5|922
1630352100000|2021-08-30 19:35:00|2268.3|2268|2266.4|2266.1|2268.4|2268.1|2266.2|2265.9|1343
1630352400000|2021-08-30 19:40:00|2266.5|2266.2|2265.1|2264.8|2266.9|2266.6|2264.9|2264.6|2346
1630352700000|2021-08-30 19:45:00|2264.9|2264.6|2267.3|2267|2267.7|2267.4|2264.8|2264.5|1843
1630353000000|2021-08-30 19:50:00|2267|2266.7|2267.7|2267.4|2268.5|2268.2|2266.1|2265.8|2124
1630353300000|2021-08-30 19:55:00|2267.6|2267.3|2269.3|2269|2269.7|2269.4|2266.6|2266.3|9875
1630353600000|2021-08-30 20:00:00|2269|2268.7|2266.7|2266.4|2269|2268.7|2266.5|2266.2|2850
1630353900000|2021-08-30 20:05:00|2266.8|2266.5|2265.8|2265.5|2266.9|2266.6|2265.8|2265.5|937
1630354200000|2021-08-30 20:10:00|2265.7|2265.4|2266.8|2266.5|2267|2266.7|2265.5|2265.2|1033
1630354500000|2021-08-30 20:15:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.6|2266.3|219
1630354800000|2021-08-30 20:20:00|2267.1|2266.8|2267.4|2267.1|2267.4|2267.1|2267|2266.7|158
1630355100000|2021-08-30 20:25:00|2267.3|2267|2268|2267.7|2268.1|2267.8|2267.3|2267|176
1630355400000|2021-08-30 20:30:00|2268.1|2267.8|2268.3|2268|2268.3|2268|2267.9|2267.6|557
1630355700000|2021-08-30 20:35:00|2268.2|2267.9|2269.5|2269.2|2269.6|2269.3|2268.2|2267.9|287
1630356000000|2021-08-30 20:40:00|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2269|2268.7|139
1630356300000|2021-08-30 20:45:00|2269.8|2269.5|2269.9|2269.6|2270|2269.7|2269.7|2269.4|98
1630356600000|2021-08-30 20:50:00|2269.8|2269.5|2269.8|2269.5|2270.4|2270.1|2269.5|2269.2|124
1630356900000|2021-08-30 20:55:00|2269.7|2269.4|2270.3|2269.5|2270.3|2270|2269.5|2269.2|185
1630357200000|2021-08-30 21:00:00|2270.2|2269.4|2270.1|2269.3|2270.2|2269.4|2270.1|2269.3|0
1630357800000|2021-08-30 21:10:00|2270|2269.2|2270.1|2269.3|2270.1|2269.3|2270|2269.2|0
1630358100000|2021-08-30 21:15:00|2270.3|2269.5|2270.1|2269.3|2270.3|2269.5|2270.1|2269.3|0
1630358400000|2021-08-30 21:20:00|2270.2|2269.4|2270.1|2269.3|2270.2|2269.4|2270|2269.2|0
1630358700000|2021-08-30 21:25:00|2270|2269.2|2270|2269.2|2270|2269.2|2270|2269.2|0
1630359600000|2021-08-30 21:40:00|2270.1|2269.3|2270.1|2269.3|2270.1|2269.3|2270|2269.2|0
1630359900000|2021-08-30 21:45:00|2269.9|2269.1|2269.9|2269.1|2270.1|2269.3|2269.9|2269.1|0
1630360200000|2021-08-30 21:50:00|2270|2269.2|2270|2269.2|2270|2269.2|2270|2269.2|0
1630360500000|2021-08-30 21:55:00|2269.9|2269.1|2270.1|2269.3|2270.2|2269.4|2269.8|2269|0
1630360800000|2021-08-30 22:00:00|2269.9|2269.1|2269.7|2269.4|2270.4|2270.1|2269.1|2268.8|69
1630361100000|2021-08-30 22:05:00|2269.8|2269.5|2269.8|2269.5|2270.2|2269.9|2269.5|2269.2|27
1630361400000|2021-08-30 22:10:00|2270.1|2269.8|2271.2|2270.9|2271.7|2271.4|2270.1|2269.8|91
1630361700000|2021-08-30 22:15:00|2271.3|2271|2271.6|2271.3|2271.8|2271.5|2271.2|2270.9|26
1630362000000|2021-08-30 22:20:00|2271.5|2271.2|2271.3|2271|2271.6|2271.3|2271.1|2270.8|46
1630362300000|2021-08-30 22:25:00|2271.4|2271.1|2272|2271.7|2272.1|2271.8|2271.3|2271|69
1630362600000|2021-08-30 22:30:00|2271.9|2271.6|2271.5|2271.2|2272|2271.7|2271.4|2271.1|47
1630362900000|2021-08-30 22:35:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.1|2270.8|34
1630363200000|2021-08-30 22:40:00|2271.6|2271.3|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|20
1630363500000|2021-08-30 22:45:00|2271.9|2271.6|2271.5|2271.2|2271.9|2271.6|2271.5|2271.2|11
1630363800000|2021-08-30 22:50:00|2271.4|2271.1|2271.5|2271.2|2271.5|2271.2|2271.2|2270.9|6
1630364100000|2021-08-30 22:55:00|2271.4|2271.1|2272|2271.7|2272.4|2272.1|2271.4|2271.1|97
1630364400000|2021-08-30 23:00:00|2271.9|2271.6|2272|2271.7|2272.3|2272|2271.7|2271.4|47
1630364700000|2021-08-30 23:05:00|2271.9|2271.6|2271.9|2271.6|2272.2|2271.9|2271.9|2271.6|21
1630365000000|2021-08-30 23:10:00|2271.8|2271.5|2271.9|2271.6|2272|2271.7|2271.5|2271.2|48
1630365300000|2021-08-30 23:15:00|2272|2271.7|2271.7|2271.4|2272|2271.7|2271.7|2271.4|14
1630365600000|2021-08-30 23:20:00|2271.6|2271.3|2270.9|2270.6|2271.6|2271.3|2270.9|2270.6|32
1630365900000|2021-08-30 23:25:00|2271.1|2270.8|2270.9|2270.6|2271.1|2270.8|2270.8|2270.5|27
1630366200000|2021-08-30 23:30:00|2270.8|2270.5|2271|2270.7|2271.2|2270.9|2270.7|2270.4|31
1630366500000|2021-08-30 23:35:00|2271.1|2270.8|2270.7|2270.4|2271.3|2271|2270.6|2270.3|14
1630366800000|2021-08-30 23:40:00|2270.6|2270.3|2270.1|2269.8|2270.6|2270.3|2270|2269.7|22
1630367100000|2021-08-30 23:45:00|2270|2269.7|2269.3|2269|2270|2269.7|2269.1|2268.8|87
1630367400000|2021-08-30 23:50:00|2269.2|2268.9|2269|2268.7|2269.5|2269.2|2268.9|2268.6|18
1630367700000|2021-08-30 23:55:00|2268.9|2268.6|2269|2268.7|2269.2|2268.9|2268.6|2268.3|37
1630368000000|2021-08-31 00:00:00|2268.9|2268.6|2266.9|2266.6|2269.5|2269.2|2266.8|2266.5|262
1630368300000|2021-08-31 00:05:00|2266.8|2266.5|2269.9|2269.6|2269.9|2269.6|2266.8|2266.5|113
1630368600000|2021-08-31 00:10:00|2270|2269.7|2268.3|2268|2270.1|2269.8|2267.9|2267.6|23
1630368900000|2021-08-31 00:15:00|2268.2|2267.9|2268.5|2268.2|2269|2268.7|2267.1|2266.8|91
1630369200000|2021-08-31 00:20:00|2268.6|2268.3|2267.9|2267.6|2268.8|2268.5|2267.9|2267.6|15
1630369500000|2021-08-31 00:25:00|2268|2267.7|2268.3|2268|2268.7|2268.4|2267.9|2267.6|27
1630369800000|2021-08-31 00:30:00|2268.4|2268.1|2268.7|2268.4|2268.7|2268.4|2267.9|2267.6|11
1630370100000|2021-08-31 00:35:00|2268.8|2268.5|2268.8|2268.5|2269|2268.7|2268|2267.7|16
1630370400000|2021-08-31 00:40:00|2268.7|2268.4|2268.1|2267.8|2269.2|2268.9|2267.9|2267.6|16
1630370700000|2021-08-31 00:45:00|2268.2|2267.9|2268.6|2268.3|2268.6|2268.3|2267.7|2267.4|18
1630371000000|2021-08-31 00:50:00|2268.7|2268.4|2268.7|2268.4|2269.2|2268.9|2268.4|2268.1|20
1630371300000|2021-08-31 00:55:00|2268.6|2268.3|2268.6|2268.3|2269.1|2268.8|2268.5|2268.2|5
1630371600000|2021-08-31 01:00:00|2268.7|2268.4|2268.3|2268|2269|2268.7|2267.2|2266.9|36
1630371900000|2021-08-31 01:05:00|2268.1|2267.8|2268.5|2268.2|2269.2|2268.9|2268.1|2267.8|29
1630372200000|2021-08-31 01:10:00|2268.6|2268.3|2269.7|2269.4|2269.9|2269.6|2268.3|2268|23
1630372500000|2021-08-31 01:15:00|2269.6|2269.3|2269.5|2269.2|2270|2269.7|2268.8|2268.5|41
1630372800000|2021-08-31 01:20:00|2269.6|2269.3|2269.1|2268.8|2269.6|2269.3|2269.1|2268.8|10
1630373100000|2021-08-31 01:25:00|2269|2268.7|2268.6|2268.3|2269.3|2269|2268.6|2268.3|10
1630373400000|2021-08-31 01:30:00|2268.7|2268.4|2268.5|2268.2|2269|2268.7|2268.3|2268|16
1630373700000|2021-08-31 01:35:00|2268.6|2268.3|2268.5|2268.2|2268.9|2268.6|2268|2267.7|11
1630374000000|2021-08-31 01:40:00|2268.6|2268.3|2268.6|2268.3|2269.3|2269|2268.3|2268|15
1630374300000|2021-08-31 01:45:00|2268.5|2268.2|2268.3|2268|2268.7|2268.4|2267.9|2267.6|19
1630374600000|2021-08-31 01:50:00|2268.2|2267.9|2268|2267.7|2268.3|2268|2267.9|2267.6|12
1630374900000|2021-08-31 01:55:00|2268.1|2267.8|2267.3|2267|2268.1|2267.8|2267|2266.7|25
1630375200000|2021-08-31 02:00:00|2267.2|2266.9|2266.9|2266.6|2267.6|2267.3|2266.9|2266.6|26
1630375500000|2021-08-31 02:05:00|2267|2266.7|2268|2267.7|2268.2|2267.9|2266.9|2266.6|22
1630375800000|2021-08-31 02:10:00|2267.9|2267.6|2267.6|2267.3|2267.9|2267.6|2267.3|2267|11
1630376100000|2021-08-31 02:15:00|2267.5|2267.2|2266.1|2265.8|2267.6|2267.3|2266|2265.7|243
1630376400000|2021-08-31 02:20:00|2266.3|2266|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|43
1630376700000|2021-08-31 02:25:00|2266.4|2266.1|2267|2266.7|2267.1|2266.8|2266.3|2266|25
1630377000000|2021-08-31 02:30:00|2267.1|2266.8|2266.8|2266.5|2267.2|2266.9|2266.4|2266.1|12
1630377300000|2021-08-31 02:35:00|2266.7|2266.4|2266.8|2266.5|2266.8|2266.5|2266.3|2266|0
1630377600000|2021-08-31 02:40:00|2266.9|2266.6|2266.8|2266.5|2267.3|2267|2266.8|2266.5|9
1630377900000|2021-08-31 02:45:00|2266.7|2266.4|2266.6|2266.3|2267.2|2266.9|2266.5|2266.2|3
1630378200000|2021-08-31 02:50:00|2266.5|2266.2|2266.8|2266.5|2266.8|2266.5|2266.3|2266|10
1630378500000|2021-08-31 02:55:00|2267|2266.7|2266.8|2266.5|2267|2266.7|2266.7|2266.4|9
1630378800000|2021-08-31 03:00:00|2266.7|2266.4|2267|2266.7|2267.1|2266.8|2266.7|2266.4|6
1630379100000|2021-08-31 03:05:00|2266.9|2266.6|2268.1|2267.8|2268.2|2267.9|2266.9|2266.6|20
1630379400000|2021-08-31 03:10:00|2268.2|2267.9|2268.3|2268|2268.8|2268.5|2267.9|2267.6|50
1630379700000|2021-08-31 03:15:00|2268.4|2268.1|2268.8|2268.5|2269.3|2269|2268.2|2267.9|32
1630380000000|2021-08-31 03:20:00|2268.7|2268.4|2269.1|2268.8|2269.2|2268.9|2268.6|2268.3|37
1630380300000|2021-08-31 03:25:00|2269|2268.7|2269|2268.7|2269.3|2269|2268.8|2268.5|8
1630380600000|2021-08-31 03:30:00|2269.1|2268.8|2270.1|2269.8|2270.1|2269.8|2268.7|2268.4|27
1630380900000|2021-08-31 03:35:00|2270|2269.7|2270.3|2270|2270.5|2270.2|2269.9|2269.6|57
1630381200000|2021-08-31 03:40:00|2270.4|2270.1|2270.1|2269.8|2270.5|2270.2|2269.9|2269.6|23
1630381500000|2021-08-31 03:45:00|2270.2|2269.9|2270|2269.7|2270.4|2270.1|2269.8|2269.5|19
1630381800000|2021-08-31 03:50:00|2270.1|2269.8|2271.7|2271.4|2271.7|2271.4|2269.9|2269.6|81
1630382100000|2021-08-31 03:55:00|2271.6|2271.3|2270.1|2269.8|2271.7|2271.4|2270.1|2269.8|46
1630382400000|2021-08-31 04:00:00|2270.2|2269.9|2270.1|2269.8|2270.4|2270.1|2269.5|2269.2|25
1630382700000|2021-08-31 04:05:00|2270|2269.7|2270.4|2270.1|2270.6|2270.3|2269.9|2269.6|11
1630383000000|2021-08-31 04:10:00|2270.5|2270.2|2271|2270.7|2271.2|2270.9|2270.3|2270|22
1630383300000|2021-08-31 04:15:00|2270.9|2270.6|2271.4|2271.1|2271.4|2271.1|2270.6|2270.3|23
1630383600000|2021-08-31 04:20:00|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2270.5|2270.2|30
1630383900000|2021-08-31 04:25:00|2271|2270.7|2271.1|2270.8|2271.4|2271.1|2270.8|2270.5|31
1630384200000|2021-08-31 04:30:00|2271.3|2271|2270.9|2270.6|2271.4|2271.1|2270.6|2270.3|37
1630384500000|2021-08-31 04:35:00|2270.8|2270.5|2270.7|2270.4|2271|2270.7|2270.5|2270.2|26
1630384800000|2021-08-31 04:40:00|2270.8|2270.5|2272.2|2271.9|2272.3|2272|2270.8|2270.5|49
1630385100000|2021-08-31 04:45:00|2272.3|2272|2272.9|2272.6|2273|2272.7|2272.3|2272|49
1630385400000|2021-08-31 04:50:00|2272.8|2272.5|2273.5|2273.2|2273.7|2273.4|2272.7|2272.4|86
1630385700000|2021-08-31 04:55:00|2273.4|2273.1|2274.1|2273.8|2274.7|2274.4|2273.2|2272.9|156
1630386000000|2021-08-31 05:00:00|2274.2|2273.9|2274.7|2274.4|2276.3|2276|2274.2|2273.9|200
1630386300000|2021-08-31 05:05:00|2274.8|2274.5|2273.8|2273.5|2275|2274.7|2273.4|2273.1|60
1630386600000|2021-08-31 05:10:00|2273.9|2273.6|2273.8|2273.5|2274.4|2274.1|2273.4|2273.1|71
1630386900000|2021-08-31 05:15:00|2273.9|2273.6|2275.2|2274.9|2275.2|2274.9|2273.8|2273.5|62
1630387200000|2021-08-31 05:20:00|2275.1|2274.8|2274.1|2273.8|2275.5|2275.2|2273.9|2273.6|94
1630387500000|2021-08-31 05:25:00|2274.2|2273.9|2274.3|2274|2274.6|2274.3|2274|2273.7|6
1630387800000|2021-08-31 05:30:00|2274.2|2273.9|2274|2273.7|2274.2|2273.9|2273.4|2273.1|40
1630388100000|2021-08-31 05:35:00|2274.1|2273.8|2274.8|2274.5|2274.9|2274.6|2274|2273.7|27
1630388400000|2021-08-31 05:40:00|2274.7|2274.4|2275.1|2274.8|2275.8|2275.5|2274.6|2274.3|80
1630388700000|2021-08-31 05:45:00|2275.2|2274.9|2276.2|2275.9|2276.7|2276.4|2274.9|2274.6|121
1630389000000|2021-08-31 05:50:00|2276.3|2276|2275.6|2275.3|2276.3|2276|2275.3|2275|27
1630389300000|2021-08-31 05:55:00|2275.7|2275.4|2275.8|2275.5|2276.1|2275.8|2274.9|2274.6|38
1630389600000|2021-08-31 06:00:00|2275.9|2275.6|2278|2277.7|2278|2277.7|2275.2|2274.9|201
1630389900000|2021-08-31 06:05:00|2277.9|2277.6|2276.6|2276.3|2278.7|2278.4|2276.4|2276.1|459
1630390200000|2021-08-31 06:10:00|2276.7|2276.4|2277.3|2277|2277.5|2277.2|2275.8|2275.5|138
1630390500000|2021-08-31 06:15:00|2277.4|2277.1|2279.2|2278.9|2279.7|2279.4|2277.4|2277.1|444
1630390800000|2021-08-31 06:20:00|2279.4|2279.1|2279|2278.7|2279.7|2279.4|2279|2278.7|91
1630391100000|2021-08-31 06:25:00|2278.9|2278.6|2278.9|2278.6|2279.4|2279.1|2278.8|2278.5|80
1630391400000|2021-08-31 06:30:00|2279|2278.7|2278.8|2278.5|2279.7|2279.4|2278.8|2278.5|82
1630391700000|2021-08-31 06:35:00|2278.7|2278.4|2278.3|2278|2279|2278.7|2278.3|2278|53
1630392000000|2021-08-31 06:40:00|2278.4|2278.1|2277.9|2277.6|2278.6|2278.3|2277.4|2277.1|69
1630392300000|2021-08-31 06:45:00|2277.8|2277.5|2277.9|2277.6|2278.2|2277.9|2277.5|2277.2|38
1630392600000|2021-08-31 06:50:00|2277.8|2277.5|2278|2277.7|2278.9|2278.6|2277.8|2277.5|85
1630392900000|2021-08-31 06:55:00|2277.9|2277.6|2278|2277.7|2278.3|2278|2277.5|2277.2|77
1630393200000|2021-08-31 07:00:00|2277.9|2277.6|2278|2277.7|2278.4|2278.1|2276.6|2276.3|238
1630393500000|2021-08-31 07:05:00|2277.9|2277.6|2278.3|2278|2278.7|2278.4|2276.9|2276.6|115
1630393800000|2021-08-31 07:10:00|2278.2|2277.9|2276.9|2276.6|2278.5|2278.2|2276|2275.7|166
1630394100000|2021-08-31 07:15:00|2276.8|2276.5|2278.4|2278.1|2279|2278.7|2276.8|2276.5|266
1630394400000|2021-08-31 07:20:00|2278.6|2278.3|2277.4|2277.1|2278.6|2278.3|2277|2276.7|106
1630394700000|2021-08-31 07:25:00|2277.3|2277|2278.5|2278.2|2278.6|2278.3|2276.4|2276.1|282
1630395000000|2021-08-31 07:30:00|2278.4|2278.1|2278.2|2277.9|2278.7|2278.4|2276.7|2276.4|131
1630395300000|2021-08-31 07:35:00|2278.3|2278|2278.4|2278.1|2279|2278.7|2278.1|2277.8|87
1630395600000|2021-08-31 07:40:00|2278.3|2278|2278|2277.7|2279|2278.7|2277.9|2277.6|42
1630395900000|2021-08-31 07:45:00|2278.1|2277.8|2277|2276.7|2278.5|2278.2|2276.9|2276.6|25
1630396200000|2021-08-31 07:50:00|2277.2|2276.9|2274.5|2274.2|2277.2|2276.9|2274.3|2274|217
1630396500000|2021-08-31 07:55:00|2274.6|2274.3|2274.9|2274.6|2275.3|2275|2274.3|2274|178
1630396800000|2021-08-31 08:00:00|2274.8|2274.5|2273.5|2273.2|2275|2274.7|2273.5|2273.2|113
1630397100000|2021-08-31 08:05:00|2273.7|2273.4|2274|2273.7|2274.5|2274.2|2273.6|2273.3|90
1630397400000|2021-08-31 08:10:00|2273.9|2273.6|2274.6|2274.3|2274.9|2274.6|2273.6|2273.3|50
1630397700000|2021-08-31 08:15:00|2274.5|2274.2|2274.6|2274.3|2274.7|2274.4|2274.1|2273.8|52
1630398000000|2021-08-31 08:20:00|2274.7|2274.4|2274.4|2274.1|2274.8|2274.5|2273.9|2273.6|41
1630398300000|2021-08-31 08:25:00|2274.5|2274.2|2273.8|2273.5|2274.5|2274.2|2273.7|2273.4|52
1630398600000|2021-08-31 08:30:00|2273.7|2273.4|2273.2|2272.9|2273.7|2273.4|2272.9|2272.6|71
1630398900000|2021-08-31 08:35:00|2273.1|2272.8|2272|2271.7|2273.3|2273|2271.9|2271.6|114
1630399200000|2021-08-31 08:40:00|2272.2|2271.9|2273.1|2272.8|2273.7|2273.4|2272.1|2271.8|60
1630399500000|2021-08-31 08:45:00|2273|2272.7|2273.8|2273.5|2274.2|2273.9|2273|2272.7|136
1630399800000|2021-08-31 08:50:00|2273.9|2273.6|2273.3|2273|2273.9|2273.6|2273.1|2272.8|47
1630400100000|2021-08-31 08:55:00|2273.4|2273.1|2274|2273.7|2274.1|2273.8|2273.3|2273|15
1630400400000|2021-08-31 09:00:00|2273.9|2273.6|2274.2|2273.9|2274.4|2274.1|2273.5|2273.2|39
1630400700000|2021-08-31 09:05:00|2274.3|2274|2274.5|2274.2|2275.4|2275.1|2274|2273.7|69
1630401000000|2021-08-31 09:10:00|2274.4|2274.1|2274.6|2274.3|2275.5|2275.2|2274.2|2273.9|82
1630401300000|2021-08-31 09:15:00|2274.7|2274.4|2275.3|2275|2275.8|2275.5|2274.5|2274.2|199
1630401600000|2021-08-31 09:20:00|2275.2|2274.9|2274.4|2274.1|2275.5|2275.2|2274.2|2273.9|92
1630401900000|2021-08-31 09:25:00|2274.3|2274|2274.8|2274.5|2275.5|2275.2|2274.3|2274|43
1630402200000|2021-08-31 09:30:00|2274.7|2274.4|2275|2274.7|2275.3|2275|2274.4|2274.1|27
1630402500000|2021-08-31 09:35:00|2275.1|2274.8|2274|2273.7|2275.3|2275|2273.6|2273.3|41
1630402800000|2021-08-31 09:40:00|2274.3|2274|2274.2|2273.9|2274.7|2274.4|2273.6|2273.3|45
1630403100000|2021-08-31 09:45:00|2274.3|2274|2273.8|2273.5|2274.4|2274.1|2273.4|2273.1|54
1630403400000|2021-08-31 09:50:00|2273.7|2273.4|2273.7|2273.4|2273.9|2273.6|2273.5|2273.2|13
1630403700000|2021-08-31 09:55:00|2273.6|2273.3|2273.5|2273.2|2274.1|2273.8|2273.3|2273|39
1630404000000|2021-08-31 10:00:00|2273.6|2273.3|2274.9|2274.6|2275|2274.7|2273.5|2273.2|58
1630404300000|2021-08-31 10:05:00|2275|2274.7|2274.6|2274.3|2275.3|2275|2274.1|2273.8|26
1630404600000|2021-08-31 10:10:00|2274.7|2274.4|2274.6|2274.3|2275.1|2274.8|2274.1|2273.8|37
1630404900000|2021-08-31 10:15:00|2274.7|2274.4|2275|2274.7|2275.2|2274.9|2274.3|2274|86
1630405200000|2021-08-31 10:20:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|106
1630405500000|2021-08-31 10:25:00|2274.9|2274.6|2274.7|2274.4|2275|2274.7|2273.6|2273.3|271
1630405800000|2021-08-31 10:30:00|2274.8|2274.5|2273.5|2273.2|2275|2274.7|2273.4|2273.1|53
1630406100000|2021-08-31 10:35:00|2273.4|2273.1|2272|2271.7|2273.4|2273.1|2270.7|2270.4|220
1630406400000|2021-08-31 10:40:00|2272.1|2271.8|2273.5|2273.2|2274.1|2273.8|2271.3|2271|252
1630406700000|2021-08-31 10:45:00|2273.4|2273.1|2271.4|2271.1|2273.7|2273.4|2269.9|2269.6|291
1630407000000|2021-08-31 10:50:00|2271.3|2271|2268.6|2268.3|2271.5|2271.2|2267.6|2267.3|366
1630407300000|2021-08-31 10:55:00|2268.5|2268.2|2270.3|2270|2270.3|2270|2266.9|2266.6|484
1630407600000|2021-08-31 11:00:00|2270.1|2269.8|2269.7|2269.4|2270.1|2269.8|2267.6|2267.3|143
1630407900000|2021-08-31 11:05:00|2269.8|2269.5|2271|2270.7|2271.5|2271.2|2269|2268.7|172
1630408200000|2021-08-31 11:10:00|2270.9|2270.6|2270.3|2270|2271.6|2271.3|2270|2269.7|143
1630408500000|2021-08-31 11:15:00|2270.4|2270.1|2270.1|2269.8|2270.9|2270.6|2269|2268.7|189
1630408800000|2021-08-31 11:20:00|2270|2269.7|2268.6|2268.3|2270.6|2270.3|2267.9|2267.6|197
1630409100000|2021-08-31 11:25:00|2268.4|2268.1|2267.5|2267.2|2268.9|2268.6|2266|2265.7|500
1630409400000|2021-08-31 11:30:00|2267.6|2267.3|2265.6|2265.3|2267.9|2267.6|2264.9|2264.6|382
1630409700000|2021-08-31 11:35:00|2265.7|2265.4|2268|2267.7|2268.6|2268.3|2265.7|2265.4|149
1630410000000|2021-08-31 11:40:00|2268.1|2267.8|2268.9|2268.6|2270|2269.7|2266.5|2266.2|186
1630410300000|2021-08-31 11:45:00|2268.6|2268.3|2266.8|2266.5|2268.6|2268.3|2266.4|2266.1|198
1630410600000|2021-08-31 11:50:00|2266.7|2266.4|2266.1|2265.8|2267.7|2267.4|2265.6|2265.3|101
1630410900000|2021-08-31 11:55:00|2266|2265.7|2266.9|2266.6|2267.3|2267|2265.7|2265.4|50
1630411200000|2021-08-31 12:00:00|2266.8|2266.5|2264.3|2264|2266.9|2266.6|2262.4|2262.1|1080
1630411500000|2021-08-31 12:05:00|2264.2|2263.9|2265|2264.7|2266|2265.7|2264|2263.7|360
1630411800000|2021-08-31 12:10:00|2264.9|2264.6|2266.1|2265.8|2266.4|2266.1|2264.8|2264.5|318
1630412100000|2021-08-31 12:15:00|2266|2265.7|2266.1|2265.8|2266.5|2266.2|2265.3|2265|149
1630412400000|2021-08-31 12:20:00|2266.2|2265.9|2264.5|2264.2|2266.4|2266.1|2263.1|2262.8|479
1630412700000|2021-08-31 12:25:00|2264.4|2264.1|2263.7|2263.4|2264.8|2264.5|2263.1|2262.8|276
1630413000000|2021-08-31 12:30:00|2263.9|2263.6|2264.2|2263.9|2264.5|2264.2|2263|2262.7|378
1630413300000|2021-08-31 12:35:00|2264.1|2263.8|2263.5|2263.2|2264.2|2263.9|2261.4|2261.1|672
1630413600000|2021-08-31 12:40:00|2263.6|2263.3|2264.2|2263.9|2264.7|2264.4|2263.4|2263.1|254
1630413900000|2021-08-31 12:45:00|2264.1|2263.8|2264.8|2264.5|2265.1|2264.8|2263.9|2263.6|261
1630414200000|2021-08-31 12:50:00|2264.7|2264.4|2265.1|2264.8|2265.7|2265.4|2264.2|2263.9|170
1630414500000|2021-08-31 12:55:00|2265|2264.7|2265.8|2265.5|2265.9|2265.6|2264.7|2264.4|140
1630414800000|2021-08-31 13:00:00|2266.3|2266|2265.2|2264.9|2266.6|2266.3|2264.6|2264.3|256
1630415100000|2021-08-31 13:05:00|2265.3|2265|2264.9|2264.6|2265.5|2265.2|2264.1|2263.8|202
1630415400000|2021-08-31 13:10:00|2265|2264.7|2265.7|2265.4|2266.2|2265.9|2264.6|2264.3|177
1630415700000|2021-08-31 13:15:00|2265.6|2265.3|2266.8|2266.5|2267.5|2267.2|2265.2|2264.9|353
1630416000000|2021-08-31 13:20:00|2267.1|2266.8|2267.5|2267.2|2267.5|2267.2|2266.8|2266.5|198
1630416300000|2021-08-31 13:25:00|2267.4|2267.1|2265.5|2265.2|2268.3|2268|2265.2|2264.9|718
1630416600000|2021-08-31 13:30:00|2265.6|2265.3|2273.1|2272.8|2273.2|2272.9|2265.6|2265.3|8163
1630416900000|2021-08-31 13:35:00|2273.4|2273.1|2272.7|2272.4|2275.1|2274.8|2270.5|2270.2|5459
1630417200000|2021-08-31 13:40:00|2272.6|2272.3|2272|2271.7|2276.2|2275.9|2272|2271.7|4024
1630417500000|2021-08-31 13:45:00|2272.1|2271.8|2268.1|2267.8|2272.1|2271.8|2263.8|2263.5|4846
1630417800000|2021-08-31 13:50:00|2267.9|2267.6|2258.7|2258.4|2268.7|2268.4|2257.7|2257.4|5629
1630418100000|2021-08-31 13:55:00|2258.6|2258.3|2260.2|2259.9|2264.5|2264.2|2256.7|2256.4|3423
1630418400000|2021-08-31 14:00:00|2260.1|2259.8|2266.3|2266|2267.2|2266.9|2259.9|2259.6|2891
1630418700000|2021-08-31 14:05:00|2265.7|2265.4|2263.2|2262.9|2266.3|2266|2261.1|2260.8|3055
1630419000000|2021-08-31 14:10:00|2263.1|2262.8|2264.1|2263.8|2264.1|2263.8|2259.9|2259.6|2553
1630419300000|2021-08-31 14:15:00|2264.3|2264|2267.6|2267.3|2267.6|2267.3|2263.1|2262.8|2560
1630419600000|2021-08-31 14:20:00|2267.5|2267.2|2263.2|2262.9|2267.6|2267.3|2263.1|2262.8|2362
1630419900000|2021-08-31 14:25:00|2263.1|2262.8|2263.3|2263|2264.2|2263.9|2259.1|2258.8|2262
1630420200000|2021-08-31 14:30:00|2263.1|2262.8|2263.4|2263.1|2265.2|2264.9|2260|2259.7|1712
1630420500000|2021-08-31 14:35:00|2263.1|2262.8|2264.6|2264.3|2264.9|2264.6|2260.1|2259.8|1700
1630420800000|2021-08-31 14:40:00|2265.1|2264.8|2268.3|2268|2268.5|2268.2|2264.6|2264.3|1929
1630421100000|2021-08-31 14:45:00|2268.5|2268.2|2271|2270.7|2271.4|2271.1|2267.9|2267.6|2378
1630421400000|2021-08-31 14:50:00|2270.9|2270.6|2269.8|2269.5|2272|2271.7|2269.2|2268.9|1808
1630421700000|2021-08-31 14:55:00|2270|2269.7|2269.4|2269.1|2270.5|2270.2|2268.2|2267.9|1358
1630422000000|2021-08-31 15:00:00|2269.5|2269.2|2267.4|2267.1|2269.9|2269.6|2266.7|2266.4|1151
1630422300000|2021-08-31 15:05:00|2267.3|2267|2268.6|2268.3|2270.5|2270.2|2265.5|2265.2|1477
1630422600000|2021-08-31 15:10:00|2268.5|2268.2|2268.2|2267.9|2268.5|2268.2|2266.4|2266.1|911
1630422900000|2021-08-31 15:15:00|2268.1|2267.8|2270.8|2270.5|2270.8|2270.5|2267.5|2267.2|1237
1630423200000|2021-08-31 15:20:00|2270.9|2270.6|2271.6|2271.3|2271.8|2271.5|2270|2269.7|1995
1630423500000|2021-08-31 15:25:00|2271.5|2271.2|2270.5|2270.2|2271.8|2271.5|2269.8|2269.5|834
1630423800000|2021-08-31 15:30:00|2270.4|2270.1|2269.8|2269.5|2271.1|2270.8|2268.1|2267.8|923
1630424100000|2021-08-31 15:35:00|2270.1|2269.8|2270.6|2270.3|2271.1|2270.8|2269.4|2269.1|624
1630424400000|2021-08-31 15:40:00|2270.5|2270.2|2273.7|2273.4|2273.8|2273.5|2270.4|2270.1|990
1630424700000|2021-08-31 15:45:00|2273.6|2273.3|2272.4|2272.1|2274.1|2273.8|2271.8|2271.5|811
1630425000000|2021-08-31 15:50:00|2272.5|2272.2|2272.1|2271.8|2272.8|2272.5|2271.2|2270.9|525
1630425300000|2021-08-31 15:55:00|2272|2271.7|2271.9|2271.6|2272.8|2272.5|2271|2270.7|422
1630425600000|2021-08-31 16:00:00|2271.8|2271.5|2272.5|2272.2|2273.4|2273.1|2271|2270.7|688
1630425900000|2021-08-31 16:05:00|2272.7|2272.4|2272.6|2272.3|2273.6|2273.3|2272.4|2272.1|556
1630426200000|2021-08-31 16:10:00|2272.5|2272.2|2272|2271.7|2272.6|2272.3|2270.9|2270.6|662
1630426500000|2021-08-31 16:15:00|2271.9|2271.6|2273.3|2273|2273.3|2273|2271.7|2271.4|513
1630426800000|2021-08-31 16:20:00|2273.2|2272.9|2273.1|2272.8|2273.9|2273.6|2272.8|2272.5|496
1630427100000|2021-08-31 16:25:00|2273.2|2272.9|2273.9|2273.6|2273.9|2273.6|2272.4|2272.1|611
1630427400000|2021-08-31 16:30:00|2273.8|2273.5|2273.5|2273.2|2274|2273.7|2272.7|2272.4|788
1630427700000|2021-08-31 16:35:00|2273.4|2273.1|2275.4|2275.1|2276.4|2276.1|2273.4|2273.1|1124
1630428000000|2021-08-31 16:40:00|2275.3|2275|2276.7|2276.4|2277.8|2277.5|2275.1|2274.8|1481
1630428300000|2021-08-31 16:45:00|2276.8|2276.5|2275.2|2274.9|2278|2277.7|2275|2274.7|954
1630428600000|2021-08-31 16:50:00|2275.3|2275|2276.6|2276.3|2276.6|2276.3|2274.6|2274.3|692
1630428900000|2021-08-31 16:55:00|2276.8|2276.5|2276.5|2276.2|2277.1|2276.8|2276|2275.7|544
1630429200000|2021-08-31 17:00:00|2276.4|2276.1|2276.6|2276.3|2276.8|2276.5|2275.7|2275.4|613
1630429500000|2021-08-31 17:05:00|2276.7|2276.4|2274.9|2274.6|2277.7|2277.4|2274.9|2274.6|1183
1630429800000|2021-08-31 17:10:00|2275|2274.7|2276.2|2275.9|2276.7|2276.4|2275|2274.7|597
1630430100000|2021-08-31 17:15:00|2276.3|2276|2274.4|2274.1|2276.6|2276.3|2274.2|2273.9|855
1630430400000|2021-08-31 17:20:00|2274.6|2274.3|2273.5|2273.2|2275.4|2275.1|2273.1|2272.8|1234
1630430700000|2021-08-31 17:25:00|2273.4|2273.1|2275|2274.7|2275.2|2274.9|2273.4|2273.1|733
1630431000000|2021-08-31 17:30:00|2275.1|2274.8|2273.6|2273.3|2275.2|2274.9|2273.4|2273.1|548
1630431300000|2021-08-31 17:35:00|2273.7|2273.4|2273.4|2273.1|2274.9|2274.6|2273.4|2273.1|780
1630431600000|2021-08-31 17:40:00|2273.5|2273.2|2274.8|2274.5|2275.1|2274.8|2273.3|2273|778
1630431900000|2021-08-31 17:45:00|2275|2274.7|2275|2274.7|2275.3|2275|2274.2|2273.9|459
1630432200000|2021-08-31 17:50:00|2275.1|2274.8|2274.6|2274.3|2275.7|2275.4|2274.5|2274.2|403
1630432500000|2021-08-31 17:55:00|2274.5|2274.2|2275.9|2275.6|2275.9|2275.6|2273.7|2273.4|492
1630432800000|2021-08-31 18:00:00|2276.1|2275.8|2275.8|2275.5|2276.9|2276.6|2275.5|2275.2|610
1630433100000|2021-08-31 18:05:00|2275.7|2275.4|2274.7|2274.4|2275.9|2275.6|2274.2|2273.9|704
1630433400000|2021-08-31 18:10:00|2274.9|2274.6|2275.9|2275.6|2275.9|2275.6|2274.3|2274|393
1630433700000|2021-08-31 18:15:00|2276.1|2275.8|2277.3|2277|2277.3|2277|2275.8|2275.5|742
1630434000000|2021-08-31 18:20:00|2277.5|2277.2|2278.3|2278|2278.4|2278.1|2276.9|2276.6|993
1630434300000|2021-08-31 18:25:00|2278.4|2278.1|2276.8|2276.5|2279.2|2278.9|2276|2275.7|1267
1630434600000|2021-08-31 18:30:00|2277|2276.7|2277.8|2277.5|2278.4|2278.1|2276.9|2276.6|660
1630434900000|2021-08-31 18:35:00|2277.9|2277.6|2277.6|2277.3|2278.3|2278|2277.1|2276.8|662
1630435200000|2021-08-31 18:40:00|2277.8|2277.5|2275.9|2275.6|2277.8|2277.5|2275.8|2275.5|810
1630435500000|2021-08-31 18:45:00|2276|2275.7|2273.3|2273|2276|2275.7|2273.1|2272.8|1244
1630435800000|2021-08-31 18:50:00|2273.4|2273.1|2274.8|2274.5|2275.4|2275.1|2273.4|2273.1|459
1630436100000|2021-08-31 18:55:00|2275|2274.7|2277.2|2276.9|2277.3|2277|2274.7|2274.4|613
1630436400000|2021-08-31 19:00:00|2277.1|2276.8|2275.9|2275.6|2277.3|2277|2275.3|2275|674
1630436700000|2021-08-31 19:05:00|2276|2275.7|2272.4|2272.1|2276|2275.7|2272.3|2272|1117
1630437000000|2021-08-31 19:10:00|2272.5|2272.2|2271.2|2270.9|2272.6|2272.3|2270.5|2270.2|1334
1630437300000|2021-08-31 19:15:00|2271.1|2270.8|2270|2269.7|2272.3|2272|2269.9|2269.6|1392
1630437600000|2021-08-31 19:20:00|2270.1|2269.8|2269.2|2268.9|2270.5|2270.2|2265.8|2265.5|2682
1630437900000|2021-08-31 19:25:00|2269.3|2269|2268.7|2268.4|2270|2269.7|2267.9|2267.6|1505
1630438200000|2021-08-31 19:30:00|2268.8|2268.5|2269.7|2269.4|2269.7|2269.4|2267.1|2266.8|1803
1630438500000|2021-08-31 19:35:00|2269.5|2269.2|2269.9|2269.6|2270.1|2269.8|2267.8|2267.5|1485
1630438800000|2021-08-31 19:40:00|2270|2269.7|2270.1|2269.8|2270.4|2270.1|2268.4|2268.1|1370
1630439100000|2021-08-31 19:45:00|2270.2|2269.9|2271.2|2270.9|2271.6|2271.3|2269.4|2269.1|1461
1630439400000|2021-08-31 19:50:00|2270.9|2270.6|2271.5|2271.2|2272.6|2272.3|2270.4|2270.1|3023
1630439700000|2021-08-31 19:55:00|2271.4|2271.1|2271.9|2271.6|2275|2274.7|2271.2|2270.9|14945
1630440000000|2021-08-31 20:00:00|2271.8|2271.5|2274.2|2273.9|2274.4|2274.1|2271.4|2271.1|3354
1630440300000|2021-08-31 20:05:00|2274.1|2273.8|2275.7|2275.4|2275.7|2275.4|2274.1|2273.8|898
1630440600000|2021-08-31 20:10:00|2275.9|2275.6|2276.5|2276.2|2276.5|2276.2|2275.2|2274.9|1273
1630440900000|2021-08-31 20:15:00|2276.3|2276|2276.8|2276.5|2276.8|2276.5|2275.5|2275.2|302
1630441200000|2021-08-31 20:20:00|2276.7|2276.4|2276.4|2276.1|2276.7|2276.4|2276.1|2275.8|139
1630441500000|2021-08-31 20:25:00|2276.5|2276.2|2276.3|2276|2276.9|2276.6|2276.1|2275.8|137
1630441800000|2021-08-31 20:30:00|2276.4|2276.1|2275.9|2275.6|2276.7|2276.4|2275.5|2275.2|136
1630442100000|2021-08-31 20:35:00|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.3|2275|137
1630442400000|2021-08-31 20:40:00|2276.3|2276|2276.2|2275.9|2276.7|2276.4|2276|2275.7|106
1630442700000|2021-08-31 20:45:00|2276.1|2275.8|2275.9|2275.6|2276.4|2276.1|2275.8|2275.5|118
1630443000000|2021-08-31 20:50:00|2275.8|2275.5|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|91
1630443300000|2021-08-31 20:55:00|2276.1|2275.8|2276.5|2275.7|2276.5|2276.1|2275.6|2275.3|152
1630443600000|2021-08-31 21:00:00|2276.4|2275.6|2276.3|2275.5|2276.5|2275.7|2276.3|2275.5|0
1630443900000|2021-08-31 21:05:00|2276.4|2275.6|2276.3|2275.5|2276.4|2275.6|2276.3|2275.5|0
1630444200000|2021-08-31 21:10:00|2276.2|2275.4|2276.3|2275.5|2276.3|2275.5|2276.2|2275.4|0
1630445400000|2021-08-31 21:30:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.1|2275.3|0
1630445700000|2021-08-31 21:35:00|2276.1|2275.3|2276.2|2275.4|2276.2|2275.4|2276.1|2275.3|0
1630446000000|2021-08-31 21:40:00|2276.1|2275.3|2276.1|2275.3|2276.2|2275.4|2276.1|2275.3|0
1630446300000|2021-08-31 21:45:00|2276|2275.2|2276|2275.2|2276.1|2275.3|2276|2275.2|0
1630446600000|2021-08-31 21:50:00|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|2276.1|2275.3|0
1630446900000|2021-08-31 21:55:00|2276.2|2275.4|2276.5|2275.7|2276.6|2275.8|2276.2|2275.4|0
1630447200000|2021-08-31 22:00:00|2276.7|2275.9|2276.5|2276.2|2276.9|2276.6|2275.9|2275.6|94
1630447500000|2021-08-31 22:05:00|2276.6|2276.3|2277.2|2276.9|2277.9|2277.6|2276.6|2276.3|154
1630447800000|2021-08-31 22:10:00|2277.3|2277|2277.4|2277.1|2278.2|2277.9|2276.8|2276.5|96
1630448100000|2021-08-31 22:15:00|2277.5|2277.2|2277.3|2277|2277.6|2277.3|2276.8|2276.5|34
1630448400000|2021-08-31 22:20:00|2277.4|2277.1|2276.7|2276.4|2277.5|2277.2|2276.4|2276.1|31
1630448700000|2021-08-31 22:25:00|2276.8|2276.5|2276.2|2275.9|2277.1|2276.8|2276|2275.7|47
1630449000000|2021-08-31 22:30:00|2276.1|2275.8|2276.4|2276.1|2276.7|2276.4|2276|2275.7|33
1630449300000|2021-08-31 22:35:00|2276.2|2275.9|2275.9|2275.6|2276.3|2276|2275.4|2275.1|71
1630449600000|2021-08-31 22:40:00|2275.8|2275.5|2276.2|2275.9|2276.4|2276.1|2275.7|2275.4|10
1630449900000|2021-08-31 22:45:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2276.2|2275.9|35
1630450200000|2021-08-31 22:50:00|2276.6|2276.3|2276.6|2276.3|2276.7|2276.4|2276.5|2276.2|18
1630450500000|2021-08-31 22:55:00|2276.5|2276.2|2277|2276.7|2277.1|2276.8|2276.5|2276.2|21
1630450800000|2021-08-31 23:00:00|2277.1|2276.8|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|40
1630451100000|2021-08-31 23:05:00|2276.7|2276.4|2276.5|2276.2|2276.7|2276.4|2276.4|2276.1|11
1630451400000|2021-08-31 23:10:00|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2276|2275.7|25
1630451700000|2021-08-31 23:15:00|2276.1|2275.8|2276.4|2276.1|2276.5|2276.2|2276|2275.7|35
1630452000000|2021-08-31 23:20:00|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|5
1630452300000|2021-08-31 23:25:00|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|11
1630452600000|2021-08-31 23:30:00|2276.6|2276.3|2277.3|2277|2277.3|2277|2276.4|2276.1|22
1630452900000|2021-08-31 23:35:00|2277.4|2277.1|2277|2276.7|2277.7|2277.4|2276.9|2276.6|35
1630453200000|2021-08-31 23:40:00|2277.1|2276.8|2277.3|2277|2277.3|2277|2276.9|2276.6|12
1630453500000|2021-08-31 23:45:00|2277.4|2277.1|2278.4|2278.1|2278.5|2278.2|2277.3|2277|80
1630453800000|2021-08-31 23:50:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2277.8|2277.5|80
1630454100000|2021-08-31 23:55:00|2278.5|2278.2|2278.2|2277.9|2278.5|2278.2|2277.7|2277.4|71
1630454400000|2021-09-01 00:00:00|2278.3|2278|2278.8|2278.5|2278.9|2278.6|2277.6|2277.3|112
1630454700000|2021-09-01 00:05:00|2278.7|2278.4|2280.4|2280.1|2280.6|2280.3|2278.5|2278.2|275
1630455000000|2021-09-01 00:10:00|2280.3|2280|2280.2|2279.9|2280.7|2280.4|2279.8|2279.5|76
1630455300000|2021-09-01 00:15:00|2280.1|2279.8|2277.9|2277.6|2280.2|2279.9|2277.9|2277.6|195
1630455600000|2021-09-01 00:20:00|2278|2277.7|2277.1|2276.8|2278.7|2278.4|2276.9|2276.6|134
1630455900000|2021-09-01 00:25:00|2277.2|2276.9|2278.4|2278.1|2278.8|2278.5|2277.1|2276.8|52
1630456200000|2021-09-01 00:30:00|2278.3|2278|2278.5|2278.2|2279.1|2278.8|2277.8|2277.5|43
1630456500000|2021-09-01 00:35:00|2278.4|2278.1|2277.2|2276.9|2278.7|2278.4|2277.1|2276.8|49
1630456800000|2021-09-01 00:40:00|2277.3|2277|2277.2|2276.9|2278.3|2278|2277.1|2276.8|28
1630457100000|2021-09-01 00:45:00|2277.3|2277|2276.1|2275.8|2277.3|2277|2275.9|2275.6|62
1630457400000|2021-09-01 00:50:00|2276.2|2275.9|2276.5|2276.2|2277.1|2276.8|2276.1|2275.8|37
1630457700000|2021-09-01 00:55:00|2276.4|2276.1|2277.4|2277.1|2277.6|2277.3|2276.4|2276.1|12
1630458000000|2021-09-01 01:00:00|2277.5|2277.2|2277.4|2277.1|2277.7|2277.4|2276.8|2276.5|35
1630458300000|2021-09-01 01:05:00|2277.5|2277.2|2277.7|2277.4|2278.1|2277.8|2277.3|2277|30
1630458600000|2021-09-01 01:10:00|2277.6|2277.3|2277.6|2277.3|2277.9|2277.6|2277.4|2277.1|10
1630458900000|2021-09-01 01:15:00|2277.5|2277.2|2278.6|2278.3|2278.9|2278.6|2277.3|2277|47
1630459200000|2021-09-01 01:20:00|2278.7|2278.4|2278.2|2277.9|2278.7|2278.4|2278|2277.7|27
1630459500000|2021-09-01 01:25:00|2278.1|2277.8|2278.6|2278.3|2278.9|2278.6|2278.1|2277.8|20
1630459800000|2021-09-01 01:30:00|2278.5|2278.2|2278.3|2278|2279.6|2279.3|2277.7|2277.4|67
1630460100000|2021-09-01 01:35:00|2278.2|2277.9|2278.6|2278.3|2279.2|2278.9|2277.8|2277.5|26
1630460400000|2021-09-01 01:40:00|2278.7|2278.4|2279.4|2279.1|2280.3|2280|2278.4|2278.1|105
1630460700000|2021-09-01 01:45:00|2279.3|2279|2280|2279.7|2280.4|2280.1|2278.6|2278.3|53
1630461000000|2021-09-01 01:50:00|2279.9|2279.6|2280.8|2280.5|2280.8|2280.5|2279.4|2279.1|25
1630461300000|2021-09-01 01:55:00|2280.9|2280.6|2281.1|2280.8|2281.2|2280.9|2280.5|2280.2|71
1630461600000|2021-09-01 02:00:00|2281.2|2280.9|2282|2281.7|2282.1|2281.8|2280.9|2280.6|95
1630461900000|2021-09-01 02:05:00|2282.1|2281.8|2282|2281.7|2282.4|2282.1|2281.9|2281.6|100
1630462200000|2021-09-01 02:10:00|2281.9|2281.6|2281.9|2281.6|2282.2|2281.9|2281.1|2280.8|164
1630462500000|2021-09-01 02:15:00|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.3|2281|69
1630462800000|2021-09-01 02:20:00|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.6|2281.3|21
1630463100000|2021-09-01 02:25:00|2282.1|2281.8|2282.4|2282.1|2282.7|2282.4|2282.1|2281.8|41
1630463400000|2021-09-01 02:30:00|2282.3|2282|2283.2|2282.9|2283.2|2282.9|2282.3|2282|71
1630463700000|2021-09-01 02:35:00|2283.3|2283|2282.8|2282.5|2283.4|2283.1|2282.6|2282.3|77
1630464000000|2021-09-01 02:40:00|2282.7|2282.4|2282.5|2282.2|2282.9|2282.6|2282.4|2282.1|57
1630464300000|2021-09-01 02:45:00|2282.4|2282.1|2282.8|2282.5|2282.8|2282.5|2282.4|2282.1|104
1630464600000|2021-09-01 02:50:00|2282.9|2282.6|2283.5|2283.2|2283.5|2283.2|2282.9|2282.6|65
1630464900000|2021-09-01 02:55:00|2283.4|2283.1|2284.4|2284.1|2284.4|2284.1|2283.3|2283|116
1630465200000|2021-09-01 03:00:00|2284.5|2284.2|2284.5|2284.2|2284.9|2284.6|2283.9|2283.6|94
1630465500000|2021-09-01 03:05:00|2284.4|2284.1|2284.3|2284|2284.6|2284.3|2283.9|2283.6|65
1630465800000|2021-09-01 03:10:00|2284.2|2283.9|2284.6|2284.3|2284.7|2284.4|2283.9|2283.6|77
1630466100000|2021-09-01 03:15:00|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284|2283.7|33
1630466400000|2021-09-01 03:20:00|2284.8|2284.5|2284.5|2284.2|2284.9|2284.6|2284.5|2284.2|27
1630466700000|2021-09-01 03:25:00|2284.6|2284.3|2284.5|2284.2|2284.9|2284.6|2284.2|2283.9|38
1630467000000|2021-09-01 03:30:00|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2283.9|2283.6|36
1630467300000|2021-09-01 03:35:00|2284.2|2283.9|2284.3|2284|2284.7|2284.4|2284.1|2283.8|16
1630467600000|2021-09-01 03:40:00|2284.4|2284.1|2284.6|2284.3|2284.8|2284.5|2284.3|2284|79
1630467900000|2021-09-01 03:45:00|2284.5|2284.2|2284|2283.7|2284.7|2284.4|2283.9|2283.6|45
1630468200000|2021-09-01 03:50:00|2284.1|2283.8|2284.8|2284.5|2285.3|2285|2284|2283.7|353
1630468500000|2021-09-01 03:55:00|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.1|2283.8|47
1630468800000|2021-09-01 04:00:00|2284.5|2284.2|2284.6|2284.3|2284.9|2284.6|2284.4|2284.1|13
1630469100000|2021-09-01 04:05:00|2284.7|2284.4|2284.6|2284.3|2285.1|2284.8|2284.3|2284|38
1630469400000|2021-09-01 04:10:00|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.3|2284|25
1630469700000|2021-09-01 04:15:00|2284.8|2284.5|2285.7|2285.4|2285.7|2285.4|2284.6|2284.3|42
1630470000000|2021-09-01 04:20:00|2285.6|2285.3|2285.6|2285.3|2285.9|2285.6|2285.5|2285.2|54
1630470300000|2021-09-01 04:25:00|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.2|2284.9|22
1630470600000|2021-09-01 04:30:00|2285.3|2285|2285.2|2284.9|2285.5|2285.2|2285.2|2284.9|19
1630470900000|2021-09-01 04:35:00|2285.3|2285|2285.1|2284.8|2285.3|2285|2284.9|2284.6|19
1630471200000|2021-09-01 04:40:00|2285|2284.7|2284.5|2284.2|2285.1|2284.8|2284.4|2284.1|11
1630471500000|2021-09-01 04:45:00|2284.6|2284.3|2284.5|2284.2|2284.8|2284.5|2284.3|2284|20
1630471800000|2021-09-01 04:50:00|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|15
1630472100000|2021-09-01 04:55:00|2284.3|2284|2284.4|2284.1|2284.6|2284.3|2284.2|2283.9|41
1630472400000|2021-09-01 05:00:00|2284.5|2284.2|2284.4|2284.1|2284.8|2284.5|2284.1|2283.8|23
1630472700000|2021-09-01 05:05:00|2284.3|2284|2284.4|2284.1|2284.6|2284.3|2284.1|2283.8|25
1630473000000|2021-09-01 05:10:00|2284.3|2284|2284.4|2284.1|2284.7|2284.4|2284.2|2283.9|44
1630473300000|2021-09-01 05:15:00|2284.3|2284|2284.5|2284.2|2284.8|2284.5|2284.2|2283.9|40
1630473600000|2021-09-01 05:20:00|2284.4|2284.1|2284.5|2284.2|2284.9|2284.6|2284.4|2284.1|21
1630473900000|2021-09-01 05:25:00|2284.6|2284.3|2284.8|2284.5|2284.8|2284.5|2284.4|2284.1|11
1630474200000|2021-09-01 05:30:00|2284.7|2284.4|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|36
1630474500000|2021-09-01 05:35:00|2284.5|2284.2|2284.9|2284.6|2285.1|2284.8|2284.1|2283.8|55
1630474800000|2021-09-01 05:40:00|2285|2284.7|2286.5|2286.2|2286.8|2286.5|2284.8|2284.5|187
1630475100000|2021-09-01 05:45:00|2286.4|2286.1|2286|2285.7|2286.7|2286.4|2285.9|2285.6|55
1630475400000|2021-09-01 05:50:00|2286.1|2285.8|2284.9|2284.6|2286.2|2285.9|2284.9|2284.6|93
1630475700000|2021-09-01 05:55:00|2285|2284.7|2285.7|2285.4|2285.7|2285.4|2284.9|2284.6|83
1630476000000|2021-09-01 06:00:00|2285.8|2285.5|2287.1|2286.8|2287.5|2287.2|2285.8|2285.5|139
1630476300000|2021-09-01 06:05:00|2287.2|2286.9|2286.6|2286.3|2287.2|2286.9|2286.2|2285.9|72
1630476600000|2021-09-01 06:10:00|2286.5|2286.2|2286.9|2286.6|2287.4|2287.1|2286.4|2286.1|107
1630476900000|2021-09-01 06:15:00|2286.8|2286.5|2286|2285.7|2286.9|2286.6|2285.9|2285.6|55
1630477200000|2021-09-01 06:20:00|2285.9|2285.6|2285.7|2285.4|2286.1|2285.8|2285.6|2285.3|52
1630477500000|2021-09-01 06:25:00|2285.8|2285.5|2286.9|2286.6|2287.1|2286.8|2285.8|2285.5|64
1630477800000|2021-09-01 06:30:00|2287.1|2286.8|2288|2287.7|2288.1|2287.8|2287|2286.7|257
1630478100000|2021-09-01 06:35:00|2287.9|2287.6|2287.3|2287|2288|2287.7|2286.8|2286.5|72
1630478400000|2021-09-01 06:40:00|2287.2|2286.9|2288.9|2288.6|2289.1|2288.8|2287.2|2286.9|389
1630478700000|2021-09-01 06:45:00|2289|2288.7|2288.1|2287.8|2289.1|2288.8|2288|2287.7|70
1630479000000|2021-09-01 06:50:00|2288|2287.7|2288.9|2288.6|2289.2|2288.9|2288|2287.7|45
1630479300000|2021-09-01 06:55:00|2289|2288.7|2289.1|2288.8|2290|2289.7|2289|2288.7|188
1630479600000|2021-09-01 07:00:00|2289.3|2289|2289.5|2289.2|2290.3|2290|2288.8|2288.5|329
1630479900000|2021-09-01 07:05:00|2289.6|2289.3|2289.2|2288.9|2290.6|2290.3|2288.6|2288.3|111
1630480200000|2021-09-01 07:10:00|2289.3|2289|2290.4|2290.1|2290.7|2290.4|2289.3|2289|234
1630480500000|2021-09-01 07:15:00|2290.5|2290.2|2291.1|2290.8|2291.3|2291|2290.3|2290|198
1630480800000|2021-09-01 07:20:00|2291.2|2290.9|2290.4|2290.1|2291.6|2291.3|2290.4|2290.1|170
1630481100000|2021-09-01 07:25:00|2290.5|2290.2|2290.4|2290.1|2290.8|2290.5|2290.1|2289.8|151
1630481400000|2021-09-01 07:30:00|2290.5|2290.2|2290.3|2290|2290.9|2290.6|2290.1|2289.8|90
1630481700000|2021-09-01 07:35:00|2290.2|2289.9|2291|2290.7|2291.1|2290.8|2290.2|2289.9|80
1630482000000|2021-09-01 07:40:00|2290.9|2290.6|2291.3|2291|2291.4|2291.1|2290.6|2290.3|50
1630482300000|2021-09-01 07:45:00|2291.2|2290.9|2291.7|2291.4|2291.7|2291.4|2291|2290.7|38
1630482600000|2021-09-01 07:50:00|2291.6|2291.3|2290.8|2290.5|2292.4|2292.1|2290.8|2290.5|168
1630482900000|2021-09-01 07:55:00|2290.9|2290.6|2290.5|2290.2|2291.6|2291.3|2290.2|2289.9|67
1630483200000|2021-09-01 08:00:00|2290.6|2290.3|2291.2|2290.9|2291.6|2291.3|2290.3|2290|155
1630483500000|2021-09-01 08:05:00|2291.1|2290.8|2290.9|2290.6|2291.6|2291.3|2290.3|2290|134
1630483800000|2021-09-01 08:10:00|2290.8|2290.5|2291.3|2291|2291.6|2291.3|2290.8|2290.5|119
1630484100000|2021-09-01 08:15:00|2291.4|2291.1|2291.6|2291.3|2291.8|2291.5|2291.3|2291|74
1630484400000|2021-09-01 08:20:00|2291.7|2291.4|2291.9|2291.6|2292.1|2291.8|2291.3|2291|66
1630484700000|2021-09-01 08:25:00|2291.7|2291.4|2291.8|2291.5|2292|2291.7|2290.9|2290.6|70
1630485000000|2021-09-01 08:30:00|2291.9|2291.6|2291.4|2291.1|2291.9|2291.6|2290.9|2290.6|64
1630485300000|2021-09-01 08:35:00|2291.5|2291.2|2290.9|2290.6|2291.5|2291.2|2290.6|2290.3|137
1630485600000|2021-09-01 08:40:00|2291|2290.7|2291.3|2291|2291.5|2291.2|2290.8|2290.5|52
1630485900000|2021-09-01 08:45:00|2291.2|2290.9|2291.5|2291.2|2291.5|2291.2|2290.9|2290.6|40
1630486200000|2021-09-01 08:50:00|2291.4|2291.1|2291.3|2291|2291.7|2291.4|2291.2|2290.9|39
1630486500000|2021-09-01 08:55:00|2291.2|2290.9|2291.2|2290.9|2291.4|2291.1|2290.8|2290.5|39
1630486800000|2021-09-01 09:00:00|2291.1|2290.8|2291.1|2290.8|2291.5|2291.2|2290.7|2290.4|248
1630487100000|2021-09-01 09:05:00|2291|2290.7|2290.6|2290.3|2291.5|2291.2|2290|2289.7|100
1630487400000|2021-09-01 09:10:00|2290.5|2290.2|2290.3|2290|2290.7|2290.4|2289.9|2289.6|155
1630487700000|2021-09-01 09:15:00|2290.2|2289.9|2290.4|2290.1|2290.5|2290.2|2289.9|2289.6|65
1630488000000|2021-09-01 09:20:00|2290.5|2290.2|2290|2289.7|2290.5|2290.2|2289.5|2289.2|223
1630488300000|2021-09-01 09:25:00|2290.1|2289.8|2289.6|2289.3|2290.1|2289.8|2289.5|2289.2|137
1630488600000|2021-09-01 09:30:00|2289.5|2289.2|2289.8|2289.5|2290|2289.7|2289.4|2289.1|138
1630488900000|2021-09-01 09:35:00|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.3|2289|70
1630489200000|2021-09-01 09:40:00|2289.4|2289.1|2288.1|2287.8|2289.5|2289.2|2288.1|2287.8|147
1630489500000|2021-09-01 09:45:00|2288|2287.7|2286.9|2286.6|2288.1|2287.8|2286|2285.7|286
1630489800000|2021-09-01 09:50:00|2287|2286.7|2287.3|2287|2287.3|2287|2286.3|2286|71
1630490100000|2021-09-01 09:55:00|2287.4|2287.1|2287.1|2286.8|2287.7|2287.4|2287|2286.7|52
1630490400000|2021-09-01 10:00:00|2287|2286.7|2287.4|2287.1|2287.7|2287.4|2286.7|2286.4|64
1630490700000|2021-09-01 10:05:00|2287.5|2287.2|2288|2287.7|2288|2287.7|2287|2286.7|50
1630491000000|2021-09-01 10:10:00|2287.9|2287.6|2288.1|2287.8|2288.4|2288.1|2287.9|2287.6|98
1630491300000|2021-09-01 10:15:00|2288.2|2287.9|2287.7|2287.4|2288.3|2288|2287.4|2287.1|116
1630491600000|2021-09-01 10:20:00|2287.8|2287.5|2287.8|2287.5|2288.1|2287.8|2287.4|2287.1|99
1630491900000|2021-09-01 10:25:00|2287.9|2287.6|2288.1|2287.8|2288.1|2287.8|2286.8|2286.5|213
1630492200000|2021-09-01 10:30:00|2288|2287.7|2288.9|2288.6|2288.9|2288.6|2287.7|2287.4|203
1630492500000|2021-09-01 10:35:00|2288.8|2288.5|2289.3|2289|2289.4|2289.1|2288.5|2288.2|99
1630492800000|2021-09-01 10:40:00|2289.2|2288.9|2289.5|2289.2|2289.6|2289.3|2288.9|2288.6|48
1630493100000|2021-09-01 10:45:00|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.3|2289|55
1630493400000|2021-09-01 10:50:00|2289.8|2289.5|2289.9|2289.6|2290.3|2290|2289.4|2289.1|123
1630493700000|2021-09-01 10:55:00|2290|2289.7|2291|2290.7|2291.2|2290.9|2289.7|2289.4|167
1630494000000|2021-09-01 11:00:00|2290.9|2290.6|2289.4|2289.1|2290.9|2290.6|2289.4|2289.1|282
1630494300000|2021-09-01 11:05:00|2289.2|2288.9|2287.9|2287.6|2289.5|2289.2|2287.5|2287.2|297
1630494600000|2021-09-01 11:10:00|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2286.9|2286.6|206
1630494900000|2021-09-01 11:15:00|2288.3|2288|2288.8|2288.5|2288.9|2288.6|2288.1|2287.8|127
1630495200000|2021-09-01 11:20:00|2288.7|2288.4|2288.3|2288|2289.2|2288.9|2288.1|2287.8|162
1630495500000|2021-09-01 11:25:00|2288.2|2287.9|2288.5|2288.2|2288.7|2288.4|2288.2|2287.9|128
1630495800000|2021-09-01 11:30:00|2288.4|2288.1|2289.4|2289.1|2289.6|2289.3|2288.1|2287.8|166
1630496100000|2021-09-01 11:35:00|2289.5|2289.2|2289.4|2289.1|2289.7|2289.4|2289.1|2288.8|77
1630496400000|2021-09-01 11:40:00|2289.5|2289.2|2289.9|2289.6|2290.1|2289.8|2289.2|2288.9|103
1630496700000|2021-09-01 11:45:00|2289.8|2289.5|2290.2|2289.9|2290.5|2290.2|2289.5|2289.2|119
1630497000000|2021-09-01 11:50:00|2290.1|2289.8|2290.3|2290|2290.3|2290|2289.8|2289.5|104
1630497300000|2021-09-01 11:55:00|2290.2|2289.9|2290.6|2290.3|2290.6|2290.3|2289.9|2289.6|126
1630497600000|2021-09-01 12:00:00|2290.7|2290.4|2289.5|2289.2|2291|2290.7|2289|2288.7|291
1630497900000|2021-09-01 12:05:00|2289.6|2289.3|2289.5|2289.2|2290|2289.7|2288.8|2288.5|101
1630498200000|2021-09-01 12:10:00|2289.4|2289.1|2290.3|2290|2290.4|2290.1|2289.2|2288.9|135
1630498500000|2021-09-01 12:15:00|2290|2289.7|2288|2287.7|2291.1|2290.8|2288|2287.7|739
1630498800000|2021-09-01 12:20:00|2288.1|2287.8|2287.5|2287.2|2288.6|2288.3|2286.7|2286.4|381
1630499100000|2021-09-01 12:25:00|2287.4|2287.1|2286.2|2285.9|2287.5|2287.2|2286.1|2285.8|296
1630499400000|2021-09-01 12:30:00|2286.3|2286|2286.6|2286.3|2287.5|2287.2|2286.2|2285.9|254
1630499700000|2021-09-01 12:35:00|2286.7|2286.4|2285.5|2285.2|2286.7|2286.4|2284|2283.7|426
1630500000000|2021-09-01 12:40:00|2285.4|2285.1|2285.7|2285.4|2285.8|2285.5|2284.2|2283.9|270
1630500300000|2021-09-01 12:45:00|2285.9|2285.6|2285.3|2285|2286|2285.7|2284.4|2284.1|295
1630500600000|2021-09-01 12:50:00|2285.4|2285.1|2285.1|2284.8|2285.4|2285.1|2284.1|2283.8|433
1630500900000|2021-09-01 12:55:00|2285|2284.7|2285.4|2285.1|2286.4|2286.1|2285|2284.7|427
1630501200000|2021-09-01 13:00:00|2285.5|2285.2|2283.7|2283.4|2285.7|2285.4|2283.3|2283|378
1630501500000|2021-09-01 13:05:00|2283.8|2283.5|2282.5|2282.2|2284.4|2284.1|2281.9|2281.6|732
1630501800000|2021-09-01 13:10:00|2282.4|2282.1|2281.8|2281.5|2282.7|2282.4|2281.3|2281|573
1630502100000|2021-09-01 13:15:00|2281.9|2281.6|2280.3|2280|2281.9|2281.6|2279|2278.7|1050
1630502400000|2021-09-01 13:20:00|2280.4|2280.1|2281|2280.7|2281.6|2281.3|2279.2|2278.9|623
1630502700000|2021-09-01 13:25:00|2281.2|2280.9|2280.8|2280.5|2281.9|2281.6|2280.3|2280|477
1630503000000|2021-09-01 13:30:00|2280.9|2280.6|2275.9|2275.6|2281.2|2280.9|2274.3|2274|6829
1630503300000|2021-09-01 13:35:00|2275.2|2274.9|2276.4|2276.1|2277|2276.7|2273|2272.7|4669
1630503600000|2021-09-01 13:40:00|2276.3|2276|2272.4|2272.1|2276.3|2276|2271.5|2271.2|4082
1630503900000|2021-09-01 13:45:00|2272|2271.7|2267.8|2267.5|2272|2271.7|2265.4|2265.1|5458
1630504200000|2021-09-01 13:50:00|2267.5|2267.2|2268.6|2268.3|2270.8|2270.5|2265.1|2264.8|3728
1630504500000|2021-09-01 13:55:00|2268.4|2268.1|2264|2263.7|2268.4|2268.1|2261.6|2261.3|2893
1630504800000|2021-09-01 14:00:00|2264.5|2264.2|2271.6|2271.3|2273.1|2272.8|2262.9|2262.6|5619
1630505100000|2021-09-01 14:05:00|2271.7|2271.4|2271.5|2271.2|2272.9|2272.6|2268.7|2268.4|2248
1630505400000|2021-09-01 14:10:00|2271.4|2271.1|2269.4|2269.1|2271.9|2271.6|2266.9|2266.6|2954
1630505700000|2021-09-01 14:15:00|2269.6|2269.3|2270|2269.7|2272.8|2272.5|2268.3|2268|2276
1630506000000|2021-09-01 14:20:00|2269.5|2269.2|2271.1|2270.8|2274|2273.7|2268.9|2268.6|2211
1630506300000|2021-09-01 14:25:00|2271|2270.7|2274|2273.7|2274.2|2273.9|2270.7|2270.4|1816
1630506600000|2021-09-01 14:30:00|2274.7|2274.4|2276.6|2276.3|2278.5|2278.2|2274.7|2274.4|2884
1630506900000|2021-09-01 14:35:00|2276.5|2276.2|2276.3|2276|2277.3|2277|2274.5|2274.2|1532
1630507200000|2021-09-01 14:40:00|2276.2|2275.9|2278.8|2278.5|2279.2|2278.9|2276.2|2275.9|1255
1630507500000|2021-09-01 14:45:00|2278.9|2278.6|2279.3|2279|2279.4|2279.1|2277.9|2277.6|1593
1630507800000|2021-09-01 14:50:00|2279.2|2278.9|2279.8|2279.5|2280|2279.7|2277|2276.7|1652
1630508100000|2021-09-01 14:55:00|2279.9|2279.6|2279.2|2278.9|2279.9|2279.6|2278.6|2278.3|1870
1630508400000|2021-09-01 15:00:00|2279|2278.7|2278.6|2278.3|2279.1|2278.8|2277.2|2276.9|1697
1630508700000|2021-09-01 15:05:00|2278.5|2278.2|2280.1|2279.8|2281|2280.7|2277.7|2277.4|1492
1630509000000|2021-09-01 15:10:00|2280|2279.7|2276|2275.7|2280.1|2279.8|2275.5|2275.2|1195
1630509300000|2021-09-01 15:15:00|2276.1|2275.8|2277.5|2277.2|2278.6|2278.3|2275.5|2275.2|1186
1630509600000|2021-09-01 15:20:00|2277.6|2277.3|2275.6|2275.3|2277.6|2277.3|2274.5|2274.2|1111
1630509900000|2021-09-01 15:25:00|2275.4|2275.1|2276|2275.7|2277.5|2277.2|2274.6|2274.3|1159
1630510200000|2021-09-01 15:30:00|2275.9|2275.6|2277.7|2277.4|2277.8|2277.5|2274.6|2274.3|1319
1630510500000|2021-09-01 15:35:00|2277.8|2277.5|2278.9|2278.6|2279.6|2279.3|2277.3|2277|1191
1630510800000|2021-09-01 15:40:00|2278.8|2278.5|2279.7|2279.4|2279.9|2279.6|2277.2|2276.9|1004
1630511100000|2021-09-01 15:45:00|2279.6|2279.3|2279.4|2279.1|2280.2|2279.9|2278.1|2277.8|814
1630511400000|2021-09-01 15:50:00|2279.5|2279.2|2280.3|2280|2281.1|2280.8|2279.5|2279.2|931
1630511700000|2021-09-01 15:55:00|2280.2|2279.9|2280.3|2280|2281.6|2281.3|2279.5|2279.2|1064
1630512000000|2021-09-01 16:00:00|2280.2|2279.9|2282.2|2281.9|2282.4|2282.1|2278.6|2278.3|1172
1630512300000|2021-09-01 16:05:00|2282.4|2282.1|2283.6|2283.3|2284.8|2284.5|2282.1|2281.8|1656
1630512600000|2021-09-01 16:10:00|2283.7|2283.4|2284.1|2283.8|2285.2|2284.9|2283.5|2283.2|812
1630512900000|2021-09-01 16:15:00|2284|2283.7|2286|2285.7|2286.4|2286.1|2283.7|2283.4|904
1630513200000|2021-09-01 16:20:00|2286.1|2285.8|2286.5|2286.2|2287.2|2286.9|2285.9|2285.6|1181
1630513500000|2021-09-01 16:25:00|2286.4|2286.1|2288.3|2288|2288.6|2288.3|2285.5|2285.2|1730
1630513800000|2021-09-01 16:30:00|2288.4|2288.1|2290.4|2290.1|2290.7|2290.4|2286.9|2286.6|1829
1630514100000|2021-09-01 16:35:00|2290.3|2290|2293.5|2293.2|2294.8|2294.5|2290.3|2290|2978
1630514400000|2021-09-01 16:40:00|2293.4|2293.1|2292.6|2292.3|2294.4|2294.1|2291.8|2291.5|1786
1630514700000|2021-09-01 16:45:00|2292.8|2292.5|2292.9|2292.6|2293.1|2292.8|2291.5|2291.2|1021
1630515000000|2021-09-01 16:50:00|2293|2292.7|2291.9|2291.6|2293.1|2292.8|2291.6|2291.3|898
1630515300000|2021-09-01 16:55:00|2292|2291.7|2293.3|2293|2293.4|2293.1|2291.4|2291.1|686
1630515600000|2021-09-01 17:00:00|2293.4|2293.1|2293.6|2293.3|2294.3|2294|2292.7|2292.4|789
1630515900000|2021-09-01 17:05:00|2293.7|2293.4|2291.9|2291.6|2294.3|2294|2290.9|2290.6|987
1630516200000|2021-09-01 17:10:00|2291.8|2291.5|2291.5|2291.2|2293|2292.7|2291.1|2290.8|762
1630516500000|2021-09-01 17:15:00|2291.3|2291|2289.7|2289.4|2292.2|2291.9|2289.3|2289|1140
1630516800000|2021-09-01 17:20:00|2289.8|2289.5|2290.5|2290.2|2290.8|2290.5|2289.3|2289|590
1630517100000|2021-09-01 17:25:00|2290.6|2290.3|2290.7|2290.4|2291.2|2290.9|2289.9|2289.6|508
1630517400000|2021-09-01 17:30:00|2291.4|2291.1|2291.8|2291.5|2292.7|2292.4|2290.7|2290.4|1408
1630517700000|2021-09-01 17:35:00|2291.9|2291.6|2291.9|2291.6|2292.7|2292.4|2291.5|2291.2|828
1630518000000|2021-09-01 17:40:00|2292|2291.7|2292.8|2292.5|2294.5|2294.2|2292|2291.7|894
1630518300000|2021-09-01 17:45:00|2292.7|2292.4|2292.9|2292.6|2293.3|2293|2292|2291.7|613
1630518600000|2021-09-01 17:50:00|2292.8|2292.5|2292.5|2292.2|2293.5|2293.2|2292.3|2292|460
1630518900000|2021-09-01 17:55:00|2292.6|2292.3|2293.7|2293.4|2293.8|2293.5|2292.1|2291.8|545
1630519200000|2021-09-01 18:00:00|2293.6|2293.3|2293.3|2293|2294.1|2293.8|2292.3|2292|516
1630519500000|2021-09-01 18:05:00|2293.4|2293.1|2292.7|2292.4|2293.6|2293.3|2292.3|2292|555
1630519800000|2021-09-01 18:10:00|2292.6|2292.3|2292.1|2291.8|2293.4|2293.1|2292|2291.7|664
1630520100000|2021-09-01 18:15:00|2292.2|2291.9|2290.3|2290|2292.6|2292.3|2290.3|2290|721
1630520400000|2021-09-01 18:20:00|2290.4|2290.1|2290|2289.7|2290.8|2290.5|2290|2289.7|1073
1630520700000|2021-09-01 18:25:00|2290.2|2289.9|2290.8|2290.5|2291.9|2291.6|2289.9|2289.6|798
1630521000000|2021-09-01 18:30:00|2290.9|2290.6|2286.7|2286.4|2291.2|2290.9|2286.6|2286.3|1556
1630521300000|2021-09-01 18:35:00|2286.8|2286.5|2287.5|2287.2|2289.1|2288.8|2285.1|2284.8|1675
1630521600000|2021-09-01 18:40:00|2287.4|2287.1|2287.4|2287.1|2289|2288.7|2286.7|2286.4|976
1630521900000|2021-09-01 18:45:00|2287.5|2287.2|2287.6|2287.3|2288.6|2288.3|2287.1|2286.8|669
1630522200000|2021-09-01 18:50:00|2287.5|2287.2|2286.7|2286.4|2288.1|2287.8|2286.3|2286|675
1630522500000|2021-09-01 18:55:00|2286.9|2286.6|2287.9|2287.6|2288.7|2288.4|2286.8|2286.5|658
1630522800000|2021-09-01 19:00:00|2287.8|2287.5|2285.2|2284.9|2287.8|2287.5|2284.6|2284.3|1179
1630523100000|2021-09-01 19:05:00|2285.5|2285.2|2283.2|2282.9|2286.2|2285.9|2282.2|2281.9|1727
1630523400000|2021-09-01 19:10:00|2283.3|2283|2287.8|2287.5|2288.2|2287.9|2283.2|2282.9|1984
1630523700000|2021-09-01 19:15:00|2287.6|2287.3|2287.6|2287.3|2288.1|2287.8|2286.8|2286.5|968
1630524000000|2021-09-01 19:20:00|2287.8|2287.5|2288.4|2288.1|2289.5|2289.2|2287.3|2287|1215
1630524300000|2021-09-01 19:25:00|2288.5|2288.2|2286.2|2285.9|2288.7|2288.4|2285.4|2285.1|1174
1630524600000|2021-09-01 19:30:00|2286.3|2286|2286.8|2286.5|2288.2|2287.9|2285|2284.7|1200
1630524900000|2021-09-01 19:35:00|2287|2286.7|2283.3|2283|2287.2|2286.9|2283.3|2283|1267
1630525200000|2021-09-01 19:40:00|2283.4|2283.1|2284.3|2284|2284.8|2284.5|2282.6|2282.3|1698
1630525500000|2021-09-01 19:45:00|2284.5|2284.2|2285.4|2285.1|2286.9|2286.6|2284.2|2283.9|1238
1630525800000|2021-09-01 19:50:00|2284.7|2284.4|2287.9|2287.6|2288.4|2288.1|2284.3|2284|2337
1630526100000|2021-09-01 19:55:00|2287.7|2287.4|2287.2|2286.9|2287.7|2287.4|2284.8|2284.5|7098
1630526400000|2021-09-01 20:00:00|2286.9|2286.6|2286.8|2286.5|2287.2|2286.9|2285.7|2285.4|2421
1630526700000|2021-09-01 20:05:00|2286.7|2286.4|2287.1|2286.8|2287.6|2287.3|2286.7|2286.4|690
1630527000000|2021-09-01 20:10:00|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.3|2286|533
1630527300000|2021-09-01 20:15:00|2286.8|2286.5|2286.5|2286.2|2286.9|2286.6|2286.1|2285.8|257
1630527600000|2021-09-01 20:20:00|2286.4|2286.1|2286.8|2286.5|2286.9|2286.6|2286.4|2286.1|49
1630527900000|2021-09-01 20:25:00|2286.7|2286.4|2287.3|2287|2287.3|2287|2286.5|2286.2|184
1630528200000|2021-09-01 20:30:00|2287.2|2286.9|2287|2286.7|2287.3|2287|2286.9|2286.6|115
1630528500000|2021-09-01 20:35:00|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.9|2286.6|69
1630528800000|2021-09-01 20:40:00|2286.9|2286.6|2286.4|2286.1|2286.9|2286.6|2286.3|2286|86
1630529100000|2021-09-01 20:45:00|2286.5|2286.2|2285.7|2285.4|2287.5|2287.2|2285.6|2285.3|330
1630529400000|2021-09-01 20:50:00|2285.6|2285.3|2286.1|2285.8|2286.1|2285.8|2285.3|2285|102
1630529700000|2021-09-01 20:55:00|2286|2285.7|2287|2286.2|2287|2286.6|2286|2285.7|219
1630530000000|2021-09-01 21:00:00|2286.9|2286.1|2287.1|2286.3|2287.1|2286.3|2286.9|2286.1|0
1630530300000|2021-09-01 21:05:00|2287|2286.2|2287.1|2286.3|2287.1|2286.3|2287|2286.2|0
1630530600000|2021-09-01 21:10:00|2287|2286.2|2287|2286.2|2287.1|2286.3|2287|2286.2|0
1630530900000|2021-09-01 21:15:00|2287.1|2286.3|2286.9|2286.1|2287.1|2286.3|2286.8|2286|0
1630531200000|2021-09-01 21:20:00|2286.8|2286|2286.9|2286.1|2287|2286.2|2286.8|2286|0
1630531500000|2021-09-01 21:25:00|2286.8|2286|2286.9|2286.1|2286.9|2286.1|2286.7|2285.9|0
1630532100000|2021-09-01 21:35:00|2287|2286.2|2286.9|2286.1|2287|2286.2|2286.8|2286|0
1630532400000|2021-09-01 21:40:00|2287|2286.2|2286.7|2285.9|2287|2286.2|2286.6|2285.8|0
1630532700000|2021-09-01 21:45:00|2286.8|2286|2286.9|2286.1|2287|2286.2|2286.8|2286|0
1630533300000|2021-09-01 21:55:00|2286.8|2286|2286.9|2286.1|2287|2286.2|2286.8|2286|0
1630533600000|2021-09-01 22:00:00|2287|2286.7|2286.8|2286.5|2287|2286.7|2286.2|2285.9|115
1630533900000|2021-09-01 22:05:00|2286.9|2286.6|2286.8|2286.5|2287.1|2286.8|2286.5|2286.2|24
1630534200000|2021-09-01 22:10:00|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|68
1630534500000|2021-09-01 22:15:00|2286.7|2286.4|2287.9|2287.6|2287.9|2287.6|2286.7|2286.4|95
1630534800000|2021-09-01 22:20:00|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2287.7|2287.4|85
1630535100000|2021-09-01 22:25:00|2288.3|2288|2288.3|2288|2288.4|2288.1|2287.9|2287.6|46
1630535400000|2021-09-01 22:30:00|2288.4|2288.1|2288.6|2288.3|2288.7|2288.4|2288.3|2288|58
1630535700000|2021-09-01 22:35:00|2288.7|2288.4|2288.3|2288|2288.7|2288.4|2288.1|2287.8|28
1630536000000|2021-09-01 22:40:00|2288.4|2288.1|2288.3|2288|2288.5|2288.2|2288.2|2287.9|30
1630536300000|2021-09-01 22:45:00|2288.2|2287.9|2288.2|2287.9|2288.3|2288|2288|2287.7|13
1630536600000|2021-09-01 22:50:00|2288.1|2287.8|2287.6|2287.3|2288.2|2287.9|2287.6|2287.3|12
1630536900000|2021-09-01 22:55:00|2287.5|2287.2|2288|2287.7|2288|2287.7|2287.2|2286.9|73
1630537200000|2021-09-01 23:00:00|2287.9|2287.6|2287.4|2287.1|2288|2287.7|2287.2|2286.9|12
1630537500000|2021-09-01 23:05:00|2287.5|2287.2|2287.4|2287.1|2287.6|2287.3|2287.4|2287.1|4
1630537800000|2021-09-01 23:10:00|2287.3|2287|2287.9|2287.6|2287.9|2287.6|2287.2|2286.9|26
1630538100000|2021-09-01 23:15:00|2287.8|2287.5|2287.7|2287.4|2288.2|2287.9|2287.7|2287.4|26
1630538400000|2021-09-01 23:20:00|2287.8|2287.5|2288.5|2288.2|2288.6|2288.3|2287.7|2287.4|26
1630538700000|2021-09-01 23:25:00|2288.3|2288|2288|2287.7|2288.5|2288.2|2287.8|2287.5|42
1630539000000|2021-09-01 23:30:00|2288.2|2287.9|2288.1|2287.8|2289|2288.7|2288.1|2287.8|63
1630539300000|2021-09-01 23:35:00|2287.9|2287.6|2288.8|2288.5|2288.8|2288.5|2287.8|2287.5|60
1630539600000|2021-09-01 23:40:00|2288.9|2288.6|2288.1|2287.8|2288.9|2288.6|2288.1|2287.8|43
1630539900000|2021-09-01 23:45:00|2288.2|2287.9|2287.5|2287.2|2288.2|2287.9|2287.4|2287.1|36
1630540200000|2021-09-01 23:50:00|2287.6|2287.3|2288|2287.7|2288|2287.7|2287.4|2287.1|19
1630540500000|2021-09-01 23:55:00|2288.1|2287.8|2287.7|2287.4|2288.2|2287.9|2287.5|2287.2|19
1630540800000|2021-09-02 00:00:00|2287.5|2287.2|2290|2289.7|2290.9|2290.6|2287.5|2287.2|320
1630541100000|2021-09-02 00:05:00|2290.1|2289.8|2289.8|2289.5|2290.3|2290|2289|2288.7|93
1630541400000|2021-09-02 00:10:00|2289.9|2289.6|2289.7|2289.4|2290|2289.7|2288.9|2288.6|43
1630541700000|2021-09-02 00:15:00|2289.8|2289.5|2288.6|2288.3|2290|2289.7|2287.6|2287.3|124
1630542000000|2021-09-02 00:20:00|2288.7|2288.4|2287.6|2287.3|2288.7|2288.4|2287.6|2287.3|39
1630542300000|2021-09-02 00:25:00|2287.5|2287.2|2284.6|2284.3|2287.5|2287.2|2283.3|2283|289
1630542600000|2021-09-02 00:30:00|2284.5|2284.2|2284.2|2283.9|2285.2|2284.9|2284.1|2283.8|63
1630542900000|2021-09-02 00:35:00|2284.3|2284|2283.5|2283.2|2284.8|2284.5|2283.1|2282.8|79
1630543200000|2021-09-02 00:40:00|2283.4|2283.1|2282|2281.7|2283.9|2283.6|2281.5|2281.2|151
1630543500000|2021-09-02 00:45:00|2281.9|2281.6|2281.3|2281|2282|2281.7|2281|2280.7|97
1630543800000|2021-09-02 00:50:00|2281.4|2281.1|2281.8|2281.5|2281.9|2281.6|2280.9|2280.6|121
1630544100000|2021-09-02 00:55:00|2281.9|2281.6|2282.5|2282.2|2282.9|2282.6|2281.6|2281.3|71
1630544400000|2021-09-02 01:00:00|2282.3|2282|2281.9|2281.6|2282.4|2282.1|2281.6|2281.3|56
1630544700000|2021-09-02 01:05:00|2282|2281.7|2282.3|2282|2283|2282.7|2281.4|2281.1|106
1630545000000|2021-09-02 01:10:00|2282.4|2282.1|2281.8|2281.5|2282.4|2282.1|2281.4|2281.1|81
1630545300000|2021-09-02 01:15:00|2281.7|2281.4|2282.4|2282.1|2282.7|2282.4|2281.2|2280.9|34
1630545600000|2021-09-02 01:20:00|2282.5|2282.2|2283.2|2282.9|2283.6|2283.3|2282.5|2282.2|69
1630545900000|2021-09-02 01:25:00|2283.3|2283|2284.3|2284|2284.4|2284.1|2283.2|2282.9|73
1630546200000|2021-09-02 01:30:00|2284.2|2283.9|2284.2|2283.9|2284.4|2284.1|2283.3|2283|54
1630546500000|2021-09-02 01:35:00|2284.1|2283.8|2284.2|2283.9|2285.3|2285|2283.8|2283.5|73
1630546800000|2021-09-02 01:40:00|2284.1|2283.8|2283.5|2283.2|2284.4|2284.1|2283.4|2283.1|16
1630547100000|2021-09-02 01:45:00|2283.6|2283.3|2282.9|2282.6|2284.4|2284.1|2282.6|2282.3|51
1630547400000|2021-09-02 01:50:00|2283|2282.7|2282.4|2282.1|2283.6|2283.3|2282.2|2281.9|33
1630547700000|2021-09-02 01:55:00|2282.3|2282|2283.3|2283|2283.6|2283.3|2282.3|2282|18
1630548000000|2021-09-02 02:00:00|2283.2|2282.9|2283.8|2283.5|2283.8|2283.5|2282.7|2282.4|12
1630548300000|2021-09-02 02:05:00|2283.9|2283.6|2284|2283.7|2284.9|2284.6|2283.6|2283.3|45
1630548600000|2021-09-02 02:10:00|2283.8|2283.5|2284.5|2284.2|2284.9|2284.6|2283.8|2283.5|21
1630548900000|2021-09-02 02:15:00|2284.6|2284.3|2284.8|2284.5|2285.2|2284.9|2284.5|2284.2|19
1630549200000|2021-09-02 02:20:00|2284.7|2284.4|2283.7|2283.4|2284.9|2284.6|2283.7|2283.4|19
1630549500000|2021-09-02 02:25:00|2283.6|2283.3|2283.7|2283.4|2284.2|2283.9|2283.6|2283.3|18
1630549800000|2021-09-02 02:30:00|2283.8|2283.5|2284.3|2284|2284.8|2284.5|2283.6|2283.3|45
1630550100000|2021-09-02 02:35:00|2284.4|2284.1|2284.4|2284.1|2285.2|2284.9|2284.2|2283.9|38
1630550400000|2021-09-02 02:40:00|2284.3|2284|2284.8|2284.5|2285|2284.7|2284.2|2283.9|16
1630550700000|2021-09-02 02:45:00|2284.7|2284.4|2284.2|2283.9|2284.8|2284.5|2284|2283.7|12
1630551000000|2021-09-02 02:50:00|2284.1|2283.8|2283.6|2283.3|2284.4|2284.1|2283.6|2283.3|16
1630551300000|2021-09-02 02:55:00|2283.5|2283.2|2283.3|2283|2283.8|2283.5|2283.1|2282.8|14
1630551600000|2021-09-02 03:00:00|2283.2|2282.9|2283.4|2283.1|2283.8|2283.5|2283.1|2282.8|23
1630551900000|2021-09-02 03:05:00|2283.3|2283|2283.9|2283.6|2284|2283.7|2283.1|2282.8|9
1630552200000|2021-09-02 03:10:00|2283.8|2283.5|2283.2|2282.9|2283.8|2283.5|2283|2282.7|13
1630552500000|2021-09-02 03:15:00|2283.3|2283|2282.6|2282.3|2283.4|2283.1|2282.6|2282.3|52
1630552800000|2021-09-02 03:20:00|2282.7|2282.4|2283.4|2283.1|2283.4|2283.1|2282.4|2282.1|12
1630553100000|2021-09-02 03:25:00|2283.3|2283|2284|2283.7|2284.2|2283.9|2283.2|2282.9|11
1630553400000|2021-09-02 03:30:00|2284.1|2283.8|2284|2283.7|2284.3|2284|2283.8|2283.5|34
1630553700000|2021-09-02 03:35:00|2284.1|2283.8|2284.3|2284|2284.5|2284.2|2283.9|2283.6|14
1630554000000|2021-09-02 03:40:00|2284.2|2283.9|2284.5|2284.2|2284.7|2284.4|2284|2283.7|23
1630554300000|2021-09-02 03:45:00|2284.6|2284.3|2284.3|2284|2284.6|2284.3|2284.1|2283.8|17
1630554600000|2021-09-02 03:50:00|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|21
1630554900000|2021-09-02 03:55:00|2284.8|2284.5|2284.4|2284.1|2284.8|2284.5|2284.3|2284|4
1630555200000|2021-09-02 04:00:00|2284.5|2284.2|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|3
1630555500000|2021-09-02 04:05:00|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.4|2284.1|9
1630555800000|2021-09-02 04:10:00|2285|2284.7|2284.9|2284.6|2285.3|2285|2284.7|2284.4|55
1630556100000|2021-09-02 04:15:00|2285|2284.7|2284.8|2284.5|2285.1|2284.8|2284.7|2284.4|7
1630556400000|2021-09-02 04:20:00|2284.9|2284.6|2284.6|2284.3|2285.1|2284.8|2284.5|2284.2|13
1630556700000|2021-09-02 04:25:00|2284.7|2284.4|2284.6|2284.3|2284.9|2284.6|2284.5|2284.2|8
1630557000000|2021-09-02 04:30:00|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|17
1630557300000|2021-09-02 04:35:00|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284.3|2284|2
1630557600000|2021-09-02 04:40:00|2284.5|2284.2|2285|2284.7|2285.2|2284.9|2284.4|2284.1|13
1630557900000|2021-09-02 04:45:00|2285.1|2284.8|2285|2284.7|2285.1|2284.8|2284.7|2284.4|9
1630558200000|2021-09-02 04:50:00|2284.9|2284.6|2284.8|2284.5|2285.2|2284.9|2284.6|2284.3|18
1630558500000|2021-09-02 04:55:00|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.4|2284.1|19
1630558800000|2021-09-02 05:00:00|2284.9|2284.6|2285|2284.7|2285.4|2285.1|2284.6|2284.3|17
1630559100000|2021-09-02 05:05:00|2285.1|2284.8|2285.4|2285.1|2285.4|2285.1|2285|2284.7|7
1630559400000|2021-09-02 05:10:00|2285.5|2285.2|2285.3|2285|2285.9|2285.6|2285.3|2285|36
1630559700000|2021-09-02 05:15:00|2285.2|2284.9|2284.9|2284.6|2285.2|2284.9|2284.6|2284.3|20
1630560000000|2021-09-02 05:20:00|2285|2284.7|2285.5|2285.2|2285.6|2285.3|2284.6|2284.3|5
1630560300000|2021-09-02 05:25:00|2285.6|2285.3|2285.2|2284.9|2285.6|2285.3|2285|2284.7|5
1630560600000|2021-09-02 05:30:00|2285.3|2285|2285.3|2285|2285.4|2285.1|2284.7|2284.4|23
1630560900000|2021-09-02 05:35:00|2285.4|2285.1|2286.9|2286.6|2286.9|2286.6|2285.3|2285|35
1630561200000|2021-09-02 05:40:00|2287|2286.7|2286.5|2286.2|2287.1|2286.8|2286.4|2286.1|38
1630561500000|2021-09-02 05:45:00|2286.6|2286.3|2286.3|2286|2286.7|2286.4|2286.1|2285.8|5
1630561800000|2021-09-02 05:50:00|2286.2|2285.9|2285.4|2285.1|2286.4|2286.1|2285.3|2285|21
1630562100000|2021-09-02 05:55:00|2285.5|2285.2|2286.4|2286.1|2286.7|2286.4|2285.4|2285.1|22
1630562400000|2021-09-02 06:00:00|2286.3|2286|2285.8|2285.5|2286.5|2286.2|2285.1|2284.8|26
1630562700000|2021-09-02 06:05:00|2285.7|2285.4|2285.8|2285.5|2285.9|2285.6|2285.1|2284.8|22
1630563000000|2021-09-02 06:10:00|2285.7|2285.4|2285|2284.7|2286.7|2286.4|2284.8|2284.5|64
1630563300000|2021-09-02 06:15:00|2284.9|2284.6|2285.9|2285.6|2285.9|2285.6|2284.9|2284.6|17
1630563600000|2021-09-02 06:20:00|2285.8|2285.5|2285.7|2285.4|2286|2285.7|2284.8|2284.5|28
1630563900000|2021-09-02 06:25:00|2285.8|2285.5|2285.1|2284.8|2285.8|2285.5|2284.9|2284.6|17
1630564200000|2021-09-02 06:30:00|2285.2|2284.9|2285.7|2285.4|2285.8|2285.5|2285.1|2284.8|37
1630564500000|2021-09-02 06:35:00|2285.8|2285.5|2287.2|2286.9|2287.2|2286.9|2285.8|2285.5|31
1630564800000|2021-09-02 06:40:00|2287|2286.7|2287.5|2287.2|2287.8|2287.5|2287|2286.7|49
1630565100000|2021-09-02 06:45:00|2287.4|2287.1|2288.5|2288.2|2288.6|2288.3|2287.2|2286.9|61
1630565400000|2021-09-02 06:50:00|2288.4|2288.1|2288.1|2287.8|2288.7|2288.4|2287.9|2287.6|45
1630565700000|2021-09-02 06:55:00|2288|2287.7|2288.6|2288.3|2288.8|2288.5|2287.9|2287.6|70
1630566000000|2021-09-02 07:00:00|2288.4|2288.1|2289.4|2289.1|2289.7|2289.4|2286.9|2286.6|176
1630566300000|2021-09-02 07:05:00|2289.5|2289.2|2289.9|2289.6|2290.8|2290.5|2289.3|2289|124
1630566600000|2021-09-02 07:10:00|2289.8|2289.5|2290.3|2290|2290.4|2290.1|2288.6|2288.3|101
1630566900000|2021-09-02 07:15:00|2290.4|2290.1|2289.9|2289.6|2290.7|2290.4|2289.7|2289.4|66
1630567200000|2021-09-02 07:20:00|2289.8|2289.5|2291.1|2290.8|2291.3|2291|2289.6|2289.3|79
1630567500000|2021-09-02 07:25:00|2291.2|2290.9|2291.4|2291.1|2291.9|2291.6|2290.9|2290.6|189
1630567800000|2021-09-02 07:30:00|2291.3|2291|2290.9|2290.6|2291.3|2291|2290.2|2289.9|38
1630568100000|2021-09-02 07:35:00|2290.8|2290.5|2290.6|2290.3|2291.2|2290.9|2290.5|2290.2|48
1630568400000|2021-09-02 07:40:00|2290.5|2290.2|2290.4|2290.1|2291.1|2290.8|2290.2|2289.9|11
1630568700000|2021-09-02 07:45:00|2290.5|2290.2|2291.1|2290.8|2291.5|2291.2|2289.9|2289.6|31
1630569000000|2021-09-02 07:50:00|2291.2|2290.9|2291.1|2290.8|2291.9|2291.6|2291.1|2290.8|53
1630569300000|2021-09-02 07:55:00|2291.2|2290.9|2292.2|2291.9|2292.3|2292|2291.1|2290.8|36
1630569600000|2021-09-02 08:00:00|2292.3|2292|2292.6|2292.3|2293.3|2293|2292.2|2291.9|140
1630569900000|2021-09-02 08:05:00|2292.7|2292.4|2293.9|2293.6|2294.4|2294.1|2292.4|2292.1|142
1630570200000|2021-09-02 08:10:00|2293.8|2293.5|2292.8|2292.5|2293.8|2293.5|2292.7|2292.4|105
1630570500000|2021-09-02 08:15:00|2292.9|2292.6|2292.7|2292.4|2293.4|2293.1|2292.6|2292.3|65
1630570800000|2021-09-02 08:20:00|2292.6|2292.3|2292.6|2292.3|2293.1|2292.8|2292.5|2292.2|34
1630571100000|2021-09-02 08:25:00|2292.5|2292.2|2293.1|2292.8|2293.2|2292.9|2292.5|2292.2|19
1630571400000|2021-09-02 08:30:00|2293.2|2292.9|2293.1|2292.8|2294|2293.7|2293.1|2292.8|117
1630571700000|2021-09-02 08:35:00|2293.2|2292.9|2293.8|2293.5|2294.1|2293.8|2293|2292.7|69
1630572000000|2021-09-02 08:40:00|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.2|2292.9|138
1630572300000|2021-09-02 08:45:00|2293.9|2293.6|2293.7|2293.4|2294|2293.7|2293.5|2293.2|37
1630572600000|2021-09-02 08:50:00|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.7|2293.4|39
1630572900000|2021-09-02 08:55:00|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.3|2293|42
1630573200000|2021-09-02 09:00:00|2293.9|2293.6|2293.2|2292.9|2294|2293.7|2292.9|2292.6|30
1630573500000|2021-09-02 09:05:00|2293.1|2292.8|2292.3|2292|2293.2|2292.9|2292.2|2291.9|98
1630573800000|2021-09-02 09:10:00|2292.4|2292.1|2292.3|2292|2293|2292.7|2292.2|2291.9|48
1630574100000|2021-09-02 09:15:00|2292.5|2292.2|2290.8|2290.5|2292.5|2292.2|2290.7|2290.4|68
1630574400000|2021-09-02 09:20:00|2290.9|2290.6|2290.8|2290.5|2291.2|2290.9|2289.9|2289.6|71
1630574700000|2021-09-02 09:25:00|2290.9|2290.6|2292.4|2292.1|2292.4|2292.1|2290.9|2290.6|77
1630575000000|2021-09-02 09:30:00|2292.5|2292.2|2293|2292.7|2293.4|2293.1|2292.3|2292|123
1630575300000|2021-09-02 09:35:00|2293.1|2292.8|2292.8|2292.5|2293.3|2293|2292.8|2292.5|49
1630575600000|2021-09-02 09:40:00|2292.9|2292.6|2292.3|2292|2292.9|2292.6|2291.9|2291.6|55
1630575900000|2021-09-02 09:45:00|2292.2|2291.9|2293.6|2293.3|2293.6|2293.3|2292.2|2291.9|120
1630576200000|2021-09-02 09:50:00|2293.2|2292.9|2292|2291.7|2293.2|2292.9|2292|2291.7|58
1630576500000|2021-09-02 09:55:00|2291.9|2291.6|2291.7|2291.4|2292|2291.7|2291.4|2291.1|36
1630576800000|2021-09-02 10:00:00|2291.9|2291.6|2292.4|2292.1|2292.6|2292.3|2291.8|2291.5|29
1630577100000|2021-09-02 10:05:00|2292.5|2292.2|2292.9|2292.6|2293.3|2293|2292.4|2292.1|70
1630577400000|2021-09-02 10:10:00|2293|2292.7|2292.3|2292|2293.2|2292.9|2292.2|2291.9|53
1630577700000|2021-09-02 10:15:00|2292.4|2292.1|2291.6|2291.3|2292.4|2292.1|2291.4|2291.1|38
1630578000000|2021-09-02 10:20:00|2291.5|2291.2|2292.1|2291.8|2292.5|2292.2|2291.5|2291.2|54
1630578300000|2021-09-02 10:25:00|2292.2|2291.9|2293.1|2292.8|2293.2|2292.9|2292.1|2291.8|21
1630578600000|2021-09-02 10:30:00|2293|2292.7|2292.9|2292.6|2293.4|2293.1|2292.7|2292.4|25
1630578900000|2021-09-02 10:35:00|2293|2292.7|2293.1|2292.8|2293.2|2292.9|2292.4|2292.1|12
1630579200000|2021-09-02 10:40:00|2293|2292.7|2292.1|2291.8|2293.2|2292.9|2291.9|2291.6|31
1630579500000|2021-09-02 10:45:00|2292|2291.7|2291.2|2290.9|2292.3|2292|2291|2290.7|60
1630579800000|2021-09-02 10:50:00|2291.1|2290.8|2292.6|2292.3|2292.6|2292.3|2291.1|2290.8|46
1630580100000|2021-09-02 10:55:00|2292.7|2292.4|2292.5|2292.2|2292.9|2292.6|2292.3|2292|22
1630580400000|2021-09-02 11:00:00|2292.4|2292.1|2292.7|2292.4|2292.7|2292.4|2292.3|2292|36
1630580700000|2021-09-02 11:05:00|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|46
1630581000000|2021-09-02 11:10:00|2293|2292.7|2292.2|2291.9|2293.2|2292.9|2292.2|2291.9|54
1630581300000|2021-09-02 11:15:00|2292.3|2292|2291.8|2291.5|2292.3|2292|2291.8|2291.5|85
1630581600000|2021-09-02 11:20:00|2291.9|2291.6|2289.8|2289.5|2291.9|2291.6|2289.7|2289.4|182
1630581900000|2021-09-02 11:25:00|2289.9|2289.6|2291|2290.7|2291.2|2290.9|2289.9|2289.6|210
1630582200000|2021-09-02 11:30:00|2290.9|2290.6|2290.9|2290.6|2291.5|2291.2|2290.7|2290.4|225
1630582500000|2021-09-02 11:35:00|2291|2290.7|2290.7|2290.4|2291.1|2290.8|2290.5|2290.2|303
1630582800000|2021-09-02 11:40:00|2290.8|2290.5|2291.6|2291.3|2291.6|2291.3|2290.7|2290.4|56
1630583100000|2021-09-02 11:45:00|2291.5|2291.2|2292.4|2292.1|2292.7|2292.4|2291.5|2291.2|200
1630583400000|2021-09-02 11:50:00|2292.5|2292.2|2292.6|2292.3|2292.8|2292.5|2292.1|2291.8|118
1630583700000|2021-09-02 11:55:00|2292.5|2292.2|2293|2292.7|2293.3|2293|2292.5|2292.2|117
1630584000000|2021-09-02 12:00:00|2293.1|2292.8|2293.1|2292.8|2293.7|2293.4|2292.8|2292.5|198
1630584300000|2021-09-02 12:05:00|2293|2292.7|2292|2291.7|2293.2|2292.9|2291.9|2291.6|80
1630584600000|2021-09-02 12:10:00|2291.9|2291.6|2291.9|2291.6|2292.4|2292.1|2291.5|2291.2|73
1630584900000|2021-09-02 12:15:00|2292|2291.7|2292.4|2292.1|2292.6|2292.3|2291.9|2291.6|51
1630585200000|2021-09-02 12:20:00|2292.3|2292|2292.2|2291.9|2292.6|2292.3|2291.6|2291.3|82
1630585500000|2021-09-02 12:25:00|2292.1|2291.8|2291.8|2291.5|2292.2|2291.9|2291.6|2291.3|109
1630585800000|2021-09-02 12:30:00|2291.9|2291.6|2294|2293.7|2295.2|2294.9|2291.8|2291.5|591
1630586100000|2021-09-02 12:35:00|2293.9|2293.6|2296|2295.7|2296|2295.7|2293.9|2293.6|352
1630586400000|2021-09-02 12:40:00|2295.8|2295.5|2295.6|2295.3|2295.9|2295.6|2294.9|2294.6|306
1630586700000|2021-09-02 12:45:00|2295.5|2295.2|2296.6|2296.3|2297.1|2296.8|2295.4|2295.1|311
1630587000000|2021-09-02 12:50:00|2296.7|2296.4|2296.6|2296.3|2297.4|2297.1|2295.9|2295.6|378
1630587300000|2021-09-02 12:55:00|2296.5|2296.2|2296.7|2296.4|2297.2|2296.9|2296.2|2295.9|189
1630587600000|2021-09-02 13:00:00|2296.8|2296.5|2297.5|2297.2|2297.5|2297.2|2296.3|2296|326
1630587900000|2021-09-02 13:05:00|2297.6|2297.3|2296.1|2295.8|2297.8|2297.5|2296|2295.7|254
1630588200000|2021-09-02 13:10:00|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.3|2295|279
1630588500000|2021-09-02 13:15:00|2296|2295.7|2296.2|2295.9|2296.7|2296.4|2295.8|2295.5|359
1630588800000|2021-09-02 13:20:00|2296.3|2296|2296.6|2296.3|2297.4|2297.1|2296.2|2295.9|317
1630589100000|2021-09-02 13:25:00|2296.5|2296.2|2295.6|2295.3|2296.7|2296.4|2295.6|2295.3|522
1630589400000|2021-09-02 13:30:00|2295|2294.7|2295.2|2294.9|2296.9|2296.6|2292.2|2291.9|7534
1630589700000|2021-09-02 13:35:00|2295.1|2294.8|2293.1|2292.8|2295.1|2294.8|2289.6|2289.3|5287
1630590000000|2021-09-02 13:40:00|2293|2292.7|2292.8|2292.5|2295.1|2294.8|2292.2|2291.9|3555
1630590300000|2021-09-02 13:45:00|2292.5|2292.2|2291.3|2291|2297.3|2297|2291.2|2290.9|3674
1630590600000|2021-09-02 13:50:00|2291.5|2291.2|2294.1|2293.8|2294.3|2294|2288|2287.7|3780
1630590900000|2021-09-02 13:55:00|2294.2|2293.9|2297.1|2296.8|2297.1|2296.8|2293|2292.7|2241
1630591200000|2021-09-02 14:00:00|2297|2296.7|2299.7|2299.4|2301.8|2301.5|2297|2296.7|4028
1630591500000|2021-09-02 14:05:00|2299.6|2299.3|2298.8|2298.5|2301.9|2301.6|2298.8|2298.5|2553
1630591800000|2021-09-02 14:10:00|2298.9|2298.6|2296.8|2296.5|2299.6|2299.3|2296.1|2295.8|2645
1630592100000|2021-09-02 14:15:00|2297|2296.7|2298.3|2298|2300|2299.7|2295.4|2295.1|1959
1630592400000|2021-09-02 14:20:00|2298.4|2298.1|2299.6|2299.3|2300.4|2300.1|2298|2297.7|1517
1630592700000|2021-09-02 14:25:00|2299.7|2299.4|2301.9|2301.6|2302.4|2302.1|2298.6|2298.3|1611
1630593000000|2021-09-02 14:30:00|2302|2301.7|2301.5|2301.2|2303.5|2303.2|2300.5|2300.2|2223
1630593300000|2021-09-02 14:35:00|2301.4|2301.1|2299.5|2299.2|2301.5|2301.2|2298.3|2298|1953
1630593600000|2021-09-02 14:40:00|2299.6|2299.3|2304.1|2303.8|2304.4|2304.1|2299.6|2299.3|1753
1630593900000|2021-09-02 14:45:00|2304.2|2303.9|2302.7|2302.4|2304.3|2304|2302|2301.7|1894
1630594200000|2021-09-02 14:50:00|2302.8|2302.5|2301.1|2300.8|2303.2|2302.9|2300.5|2300.2|1676
1630594500000|2021-09-02 14:55:00|2300.7|2300.4|2300.2|2299.9|2302|2301.7|2300.1|2299.8|1243
1630594800000|2021-09-02 15:00:00|2300.1|2299.8|2303.3|2303|2304|2303.7|2300.1|2299.8|1349
1630595100000|2021-09-02 15:05:00|2303.4|2303.1|2304.5|2304.2|2305.3|2305|2303.1|2302.8|1104
1630595400000|2021-09-02 15:10:00|2304.4|2304.1|2305.9|2305.6|2306.5|2306.2|2304.2|2303.9|1437
1630595700000|2021-09-02 15:15:00|2305.8|2305.5|2306.3|2306|2307.9|2307.6|2305.8|2305.5|1407
1630596000000|2021-09-02 15:20:00|2306.4|2306.1|2307|2306.7|2307.3|2307|2305.6|2305.3|1136
1630596300000|2021-09-02 15:25:00|2306.9|2306.6|2305.9|2305.6|2307.4|2307.1|2305.4|2305.1|926
1630596600000|2021-09-02 15:30:00|2305.8|2305.5|2305.1|2304.8|2306.7|2306.4|2305.1|2304.8|933
1630596900000|2021-09-02 15:35:00|2305.2|2304.9|2304.2|2303.9|2305.9|2305.6|2304|2303.7|829
1630597200000|2021-09-02 15:40:00|2304.3|2304|2307.5|2307.2|2307.5|2307.2|2304.3|2304|925
1630597500000|2021-09-02 15:45:00|2307.7|2307.4|2308.8|2308.5|2309|2308.7|2307.6|2307.3|1242
1630597800000|2021-09-02 15:50:00|2308.9|2308.6|2308|2307.7|2309|2308.7|2307.6|2307.3|961
1630598100000|2021-09-02 15:55:00|2308.1|2307.8|2309.7|2309.4|2310.1|2309.8|2307.8|2307.5|972
1630598400000|2021-09-02 16:00:00|2309.8|2309.5|2307.8|2307.5|2310.5|2310.2|2307.6|2307.3|1152
1630598700000|2021-09-02 16:05:00|2308|2307.7|2308.6|2308.3|2309.9|2309.6|2307.7|2307.4|974
1630599000000|2021-09-02 16:10:00|2308.7|2308.4|2307.6|2307.3|2309|2308.7|2307.3|2307|1032
1630599300000|2021-09-02 16:15:00|2307.7|2307.4|2305.9|2305.6|2307.8|2307.5|2305.5|2305.2|1038
1630599600000|2021-09-02 16:20:00|2306.4|2306.1|2305.6|2305.3|2306.9|2306.6|2305.5|2305.2|763
1630599900000|2021-09-02 16:25:00|2305.8|2305.5|2306.6|2306.3|2307.1|2306.8|2305.6|2305.3|606
1630600200000|2021-09-02 16:30:00|2306.8|2306.5|2306.7|2306.4|2307|2306.7|2305.5|2305.2|448
1630600500000|2021-09-02 16:35:00|2306.8|2306.5|2303.4|2303.1|2307.1|2306.8|2303.3|2303|1164
1630600800000|2021-09-02 16:40:00|2303.8|2303.5|2305.1|2304.8|2306.5|2306.2|2303.7|2303.4|725
1630601100000|2021-09-02 16:45:00|2305.2|2304.9|2305.1|2304.8|2305.9|2305.6|2304.8|2304.5|457
1630601400000|2021-09-02 16:50:00|2305.2|2304.9|2307.9|2307.6|2307.9|2307.6|2304.9|2304.6|722
1630601700000|2021-09-02 16:55:00|2308.1|2307.8|2307.5|2307.2|2308.2|2307.9|2307.5|2307.2|395
1630602000000|2021-09-02 17:00:00|2307.6|2307.3|2306.4|2306.1|2308.1|2307.8|2306.2|2305.9|579
1630602300000|2021-09-02 17:05:00|2306.5|2306.2|2306.2|2305.9|2307.1|2306.8|2305.8|2305.5|601
1630602600000|2021-09-02 17:10:00|2306.5|2306.2|2306.9|2306.6|2307.3|2307|2305.6|2305.3|546
1630602900000|2021-09-02 17:15:00|2307|2306.7|2305.8|2305.5|2307.9|2307.6|2305.8|2305.5|518
1630603200000|2021-09-02 17:20:00|2305.9|2305.6|2304.4|2304.1|2307.1|2306.8|2304.3|2304|691
1630603500000|2021-09-02 17:25:00|2304.6|2304.3|2302.3|2302|2304.8|2304.5|2301.8|2301.5|1588
1630603800000|2021-09-02 17:30:00|2302.2|2301.9|2303.8|2303.5|2304.5|2304.2|2302.2|2301.9|1016
1630604100000|2021-09-02 17:35:00|2303.9|2303.6|2303.8|2303.5|2304.3|2304|2303.1|2302.8|1026
1630604400000|2021-09-02 17:40:00|2303.9|2303.6|2302.8|2302.5|2305.1|2304.8|2302.4|2302.1|1078
1630604700000|2021-09-02 17:45:00|2303.1|2302.8|2301.5|2301.2|2303.7|2303.4|2301.4|2301.1|951
1630605000000|2021-09-02 17:50:00|2301.6|2301.3|2299.6|2299.3|2302.1|2301.8|2299.5|2299.2|1425
1630605300000|2021-09-02 17:55:00|2299.7|2299.4|2300.9|2300.6|2301.6|2301.3|2299.3|2299|749
1630605600000|2021-09-02 18:00:00|2301|2300.7|2299.3|2299|2302.5|2302.2|2299.1|2298.8|873
1630605900000|2021-09-02 18:05:00|2299.4|2299.1|2299.4|2299.1|2300.2|2299.9|2297.6|2297.3|1132
1630606200000|2021-09-02 18:10:00|2299.6|2299.3|2298.8|2298.5|2299.7|2299.4|2296.4|2296.1|955
1630606500000|2021-09-02 18:15:00|2298.7|2298.4|2299|2298.7|2299.3|2299|2297.6|2297.3|1170
1630606800000|2021-09-02 18:20:00|2298.9|2298.6|2297.6|2297.3|2299.7|2299.4|2297.3|2297|775
1630607100000|2021-09-02 18:25:00|2297.8|2297.5|2298.4|2298.1|2299.6|2299.3|2297.6|2297.3|734
1630607400000|2021-09-02 18:30:00|2298.5|2298.2|2300.3|2300|2300.9|2300.6|2298|2297.7|1093
1630607700000|2021-09-02 18:35:00|2300.5|2300.2|2298.9|2298.6|2300.7|2300.4|2297.6|2297.3|797
1630608000000|2021-09-02 18:40:00|2299|2298.7|2300.1|2299.8|2300.6|2300.3|2298.7|2298.4|759
1630608300000|2021-09-02 18:45:00|2300.2|2299.9|2300.6|2300.3|2301.7|2301.4|2300.1|2299.8|816
1630608600000|2021-09-02 18:50:00|2300.9|2300.6|2301.3|2301|2302|2301.7|2300.9|2300.6|626
1630608900000|2021-09-02 18:55:00|2301.4|2301.1|2302.4|2302.1|2302.8|2302.5|2301.3|2301|886
1630609200000|2021-09-02 19:00:00|2302.9|2302.6|2302.8|2302.5|2303.7|2303.4|2302.3|2302|852
1630609500000|2021-09-02 19:05:00|2303|2302.7|2301.6|2301.3|2303.8|2303.5|2301.6|2301.3|930
1630609800000|2021-09-02 19:10:00|2301.7|2301.4|2302.2|2301.9|2302.4|2302.1|2299.4|2299.1|844
1630610100000|2021-09-02 19:15:00|2302|2301.7|2302.8|2302.5|2303.9|2303.6|2301.6|2301.3|601
1630610400000|2021-09-02 19:20:00|2302.9|2302.6|2300.3|2300|2303.1|2302.8|2299.6|2299.3|837
1630610700000|2021-09-02 19:25:00|2300.4|2300.1|2300|2299.7|2301.8|2301.5|2299.2|2298.9|1594
1630611000000|2021-09-02 19:30:00|2300.2|2299.9|2300.3|2300|2300.6|2300.3|2298.8|2298.5|998
1630611300000|2021-09-02 19:35:00|2300.4|2300.1|2301.1|2300.8|2301.7|2301.4|2299.5|2299.2|1056
1630611600000|2021-09-02 19:40:00|2301|2300.7|2301.2|2300.9|2302.4|2302.1|2300.6|2300.3|1235
1630611900000|2021-09-02 19:45:00|2301.3|2301|2299.2|2298.9|2302|2301.7|2299|2298.7|1861
1630612200000|2021-09-02 19:50:00|2299.3|2299|2302.8|2302.5|2303.2|2302.9|2299.3|2299|2953
1630612500000|2021-09-02 19:55:00|2302.7|2302.4|2301.9|2301.6|2303.6|2303.3|2301.3|2301|9802
1630612800000|2021-09-02 20:00:00|2302.1|2301.8|2302.6|2302.3|2303.1|2302.8|2301.8|2301.5|2603
1630613100000|2021-09-02 20:05:00|2302.5|2302.2|2301.5|2301.2|2302.5|2302.2|2301|2300.7|978
1630613400000|2021-09-02 20:10:00|2301.6|2301.3|2303.2|2302.9|2303.4|2303.1|2301.3|2301|656
1630613700000|2021-09-02 20:15:00|2303.3|2303|2303.3|2303|2303.4|2303.1|2302.7|2302.4|81
1630614000000|2021-09-02 20:20:00|2303.4|2303.1|2303.5|2303.2|2303.6|2303.3|2303.1|2302.8|68
1630614300000|2021-09-02 20:25:00|2303.4|2303.1|2303.2|2302.9|2303.6|2303.3|2303.1|2302.8|95
1630614600000|2021-09-02 20:30:00|2303.3|2303|2302.8|2302.5|2303.5|2303.2|2302.7|2302.4|146
1630614900000|2021-09-02 20:35:00|2302.9|2302.6|2303.7|2303.4|2303.7|2303.4|2302.8|2302.5|167
1630615200000|2021-09-02 20:40:00|2303.6|2303.3|2304|2303.7|2304.1|2303.8|2303.5|2303.2|157
1630615500000|2021-09-02 20:45:00|2304.1|2303.8|2303.6|2303.3|2304.1|2303.8|2303.2|2302.9|150
1630615800000|2021-09-02 20:50:00|2303.7|2303.4|2303.6|2303.3|2303.8|2303.5|2303.6|2303.3|22
1630616100000|2021-09-02 20:55:00|2303.7|2303.4|2303.7|2302.9|2303.7|2303.4|2303.3|2302.9|90
1630616400000|2021-09-02 21:00:00|2303.6|2302.8|2303.7|2302.9|2303.9|2303.1|2303.6|2302.8|0
1630616700000|2021-09-02 21:05:00|2303.8|2303|2304|2303.2|2304.1|2303.3|2303.8|2303|0
1630617000000|2021-09-02 21:10:00|2303.9|2303.1|2303.9|2303.1|2304|2303.2|2303.9|2303.1|0
1630617600000|2021-09-02 21:20:00|2303.8|2303|2303.8|2303|2303.8|2303|2303.8|2303|0
1630617900000|2021-09-02 21:25:00|2303.6|2302.8|2303.8|2303|2303.8|2303|2303.6|2302.8|0
1630618200000|2021-09-02 21:30:00|2303.7|2302.9|2303.7|2302.9|2303.7|2302.9|2303.7|2302.9|0
1630618800000|2021-09-02 21:40:00|2303.8|2303|2303.8|2303|2303.8|2303|2303.7|2302.9|0
1630619100000|2021-09-02 21:45:00|2303.7|2302.9|2303.7|2302.9|2303.8|2303|2303.7|2302.9|0
1630619700000|2021-09-02 21:55:00|2303.8|2303|2303.8|2303|2303.8|2303|2303.8|2303|0
1630620000000|2021-09-02 22:00:00|2303.5|2303.2|2303.8|2303.5|2303.8|2303.5|2302.7|2302.4|109
1630620300000|2021-09-02 22:05:00|2303.6|2303.3|2304.2|2303.9|2304.3|2304|2303.6|2303.3|84
1630620600000|2021-09-02 22:10:00|2304.3|2304|2304.1|2303.8|2304.6|2304.3|2304|2303.7|33
1630620900000|2021-09-02 22:15:00|2304.2|2303.9|2304.1|2303.8|2304.2|2303.9|2303.9|2303.6|42
1630621200000|2021-09-02 22:20:00|2303.9|2303.6|2304.3|2304|2304.4|2304.1|2303.6|2303.3|42
1630621500000|2021-09-02 22:25:00|2304.4|2304.1|2304.8|2304.5|2304.8|2304.5|2304.3|2304|42
1630621800000|2021-09-02 22:30:00|2304.7|2304.4|2304.7|2304.4|2305|2304.7|2304.5|2304.2|30
1630622100000|2021-09-02 22:35:00|2304.8|2304.5|2304.4|2304.1|2304.9|2304.6|2304.4|2304.1|8
1630622400000|2021-09-02 22:40:00|2304.5|2304.2|2305|2304.7|2305.1|2304.8|2304.3|2304|19
1630622700000|2021-09-02 22:45:00|2304.9|2304.6|2304.8|2304.5|2305|2304.7|2304.7|2304.4|37
1630623000000|2021-09-02 22:50:00|2304.9|2304.6|2304.9|2304.6|2304.9|2304.6|2304.6|2304.3|29
1630623300000|2021-09-02 22:55:00|2304.8|2304.5|2304.8|2304.5|2304.9|2304.6|2304.7|2304.4|8
1630623600000|2021-09-02 23:00:00|2304.9|2304.6|2304.5|2304.2|2304.9|2304.6|2304.3|2304|47
1630623900000|2021-09-02 23:05:00|2304.4|2304.1|2304.1|2303.8|2304.6|2304.3|2303.8|2303.5|47
1630624200000|2021-09-02 23:10:00|2304|2303.7|2303.4|2303.1|2304|2303.7|2303.2|2302.9|38
1630624500000|2021-09-02 23:15:00|2303.3|2303|2303.7|2303.4|2304|2303.7|2303.3|2303|15
1630624800000|2021-09-02 23:20:00|2303.6|2303.3|2303.8|2303.5|2303.8|2303.5|2303.5|2303.2|4
1630625100000|2021-09-02 23:25:00|2303.7|2303.4|2303.3|2303|2303.7|2303.4|2303.2|2302.9|19
1630625400000|2021-09-02 23:30:00|2303.4|2303.1|2302.7|2302.4|2303.5|2303.2|2302.7|2302.4|69
1630625700000|2021-09-02 23:35:00|2302.8|2302.5|2303.4|2303.1|2303.6|2303.3|2302.7|2302.4|16
1630626000000|2021-09-02 23:40:00|2303.5|2303.2|2303.3|2303|2303.5|2303.2|2303.1|2302.8|14
1630626300000|2021-09-02 23:45:00|2303.4|2303.1|2303.8|2303.5|2303.8|2303.5|2303.3|2303|65
1630626600000|2021-09-02 23:50:00|2303.7|2303.4|2303.3|2303|2303.9|2303.6|2303|2302.7|36
1630626900000|2021-09-02 23:55:00|2303.2|2302.9|2303.5|2303.2|2303.6|2303.3|2302.9|2302.6|42
1630627200000|2021-09-03 00:00:00|2303.4|2303.1|2303.8|2303.5|2304.1|2303.8|2302.8|2302.5|60
1630627500000|2021-09-03 00:05:00|2303.9|2303.6|2305.1|2304.8|2305.2|2304.9|2303.4|2303.1|56
1630627800000|2021-09-03 00:10:00|2305.2|2304.9|2305.3|2305|2306|2305.7|2304.9|2304.6|56
1630628100000|2021-09-03 00:15:00|2305.4|2305.1|2304.9|2304.6|2305.8|2305.5|2304.5|2304.2|33
1630628400000|2021-09-03 00:20:00|2304.8|2304.5|2304.6|2304.3|2304.9|2304.6|2304.1|2303.8|19
1630628700000|2021-09-03 00:25:00|2304.7|2304.4|2304.6|2304.3|2304.9|2304.6|2304.3|2304|17
1630629000000|2021-09-03 00:30:00|2304.7|2304.4|2305.3|2305|2305.3|2305|2304.5|2304.2|31
1630629300000|2021-09-03 00:35:00|2305.4|2305.1|2305.5|2305.2|2305.7|2305.4|2305.1|2304.8|29
1630629600000|2021-09-03 00:40:00|2305.6|2305.3|2305.5|2305.2|2306.1|2305.8|2305.3|2305|30
1630629900000|2021-09-03 00:45:00|2305.6|2305.3|2305.5|2305.2|2305.7|2305.4|2305.1|2304.8|20
1630630200000|2021-09-03 00:50:00|2305.6|2305.3|2305.3|2305|2305.7|2305.4|2305.2|2304.9|6
1630630500000|2021-09-03 00:55:00|2305.4|2305.1|2305.4|2305.1|2305.8|2305.5|2305|2304.7|12
1630630800000|2021-09-03 01:00:00|2305.5|2305.2|2305.3|2305|2305.6|2305.3|2304.7|2304.4|31
1630631100000|2021-09-03 01:05:00|2305.4|2305.1|2304.5|2304.2|2305.4|2305.1|2304.5|2304.2|62
1630631400000|2021-09-03 01:10:00|2304.6|2304.3|2304.4|2304.1|2304.8|2304.5|2304.3|2304|14
1630631700000|2021-09-03 01:15:00|2304.5|2304.2|2304.5|2304.2|2304.9|2304.6|2304.1|2303.8|35
1630632000000|2021-09-03 01:20:00|2304.6|2304.3|2304.2|2303.9|2304.6|2304.3|2303.9|2303.6|27
1630632300000|2021-09-03 01:25:00|2304.3|2304|2305.1|2304.8|2305.2|2304.9|2304.1|2303.8|21
1630632600000|2021-09-03 01:30:00|2305.2|2304.9|2304.8|2304.5|2305.2|2304.9|2304.1|2303.8|27
1630632900000|2021-09-03 01:35:00|2304.9|2304.6|2304.2|2303.9|2304.9|2304.6|2304|2303.7|22
1630633200000|2021-09-03 01:40:00|2304.1|2303.8|2303.1|2302.8|2304.2|2303.9|2303.1|2302.8|51
1630633500000|2021-09-03 01:45:00|2303|2302.7|2304|2303.7|2304|2303.7|2302.6|2302.3|98
1630633800000|2021-09-03 01:50:00|2304.1|2303.8|2304.3|2304|2304.4|2304.1|2303.5|2303.2|25
1630634100000|2021-09-03 01:55:00|2304.4|2304.1|2304.1|2303.8|2304.5|2304.2|2303.8|2303.5|23
1630634400000|2021-09-03 02:00:00|2304.2|2303.9|2304.6|2304.3|2304.6|2304.3|2303.9|2303.6|41
1630634700000|2021-09-03 02:05:00|2304.7|2304.4|2305.6|2305.3|2305.6|2305.3|2304.4|2304.1|81
1630635000000|2021-09-03 02:10:00|2305.5|2305.2|2305.3|2305|2305.7|2305.4|2304.8|2304.5|21
1630635300000|2021-09-03 02:15:00|2305.2|2304.9|2306|2305.7|2306.4|2306.1|2305.2|2304.9|81
1630635600000|2021-09-03 02:20:00|2306.1|2305.8|2306.4|2306.1|2306.5|2306.2|2305.6|2305.3|54
1630635900000|2021-09-03 02:25:00|2306.3|2306|2306|2305.7|2306.5|2306.2|2305.5|2305.2|44
1630636200000|2021-09-03 02:30:00|2305.9|2305.6|2306.3|2306|2306.3|2306|2305.2|2304.9|26
1630636500000|2021-09-03 02:35:00|2306.2|2305.9|2306.7|2306.4|2306.8|2306.5|2305.8|2305.5|56
1630636800000|2021-09-03 02:40:00|2306.8|2306.5|2307|2306.7|2307.3|2307|2306.5|2306.2|74
1630637100000|2021-09-03 02:45:00|2307.1|2306.8|2307.9|2307.6|2308.3|2308|2307|2306.7|113
1630637400000|2021-09-03 02:50:00|2308|2307.7|2308.9|2308.6|2309.6|2309.3|2307.9|2307.6|244
1630637700000|2021-09-03 02:55:00|2308.8|2308.5|2311.8|2311.5|2311.8|2311.5|2308.8|2308.5|178
1630638000000|2021-09-03 03:00:00|2312|2311.7|2310|2309.7|2312.6|2312.3|2309.3|2309|216
1630638300000|2021-09-03 03:05:00|2310.1|2309.8|2309.6|2309.3|2310.7|2310.4|2309.6|2309.3|49
1630638600000|2021-09-03 03:10:00|2309.5|2309.2|2309.7|2309.4|2310.1|2309.8|2309.5|2309.2|43
1630638900000|2021-09-03 03:15:00|2309.6|2309.3|2308.9|2308.6|2310.1|2309.8|2308.6|2308.3|57
1630639200000|2021-09-03 03:20:00|2308.8|2308.5|2309.9|2309.6|2310|2309.7|2308.6|2308.3|70
1630639500000|2021-09-03 03:25:00|2310|2309.7|2309.5|2309.2|2310.1|2309.8|2309.2|2308.9|19
1630639800000|2021-09-03 03:30:00|2309.4|2309.1|2308.7|2308.4|2309.6|2309.3|2308.5|2308.2|37
1630640100000|2021-09-03 03:35:00|2308.8|2308.5|2308.5|2308.2|2308.9|2308.6|2307.8|2307.5|41
1630640400000|2021-09-03 03:40:00|2308.4|2308.1|2308.7|2308.4|2308.9|2308.6|2308.1|2307.8|37
1630640700000|2021-09-03 03:45:00|2308.6|2308.3|2308.5|2308.2|2309|2308.7|2308.2|2307.9|64
1630641000000|2021-09-03 03:50:00|2308.4|2308.1|2308.8|2308.5|2308.9|2308.6|2308.3|2308|44
1630641300000|2021-09-03 03:55:00|2309|2308.7|2308.8|2308.5|2309.7|2309.4|2308.7|2308.4|86
1630641600000|2021-09-03 04:00:00|2308.7|2308.4|2309.2|2308.9|2309.2|2308.9|2308.4|2308.1|34
1630641900000|2021-09-03 04:05:00|2309.1|2308.8|2309.2|2308.9|2309.4|2309.1|2308.8|2308.5|6
1630642200000|2021-09-03 04:10:00|2309.1|2308.8|2309.4|2309.1|2309.4|2309.1|2309|2308.7|18
1630642500000|2021-09-03 04:15:00|2309.3|2309|2309.4|2309.1|2309.7|2309.4|2309.2|2308.9|15
1630642800000|2021-09-03 04:20:00|2309.5|2309.2|2310|2309.7|2310.3|2310|2309.5|2309.2|36
1630643100000|2021-09-03 04:25:00|2310.1|2309.8|2310.2|2309.9|2310.4|2310.1|2309.9|2309.6|34
1630643400000|2021-09-03 04:30:00|2310.1|2309.8|2309.8|2309.5|2310.3|2310|2309.7|2309.4|20
1630643700000|2021-09-03 04:35:00|2309.7|2309.4|2309.6|2309.3|2309.8|2309.5|2309.5|2309.2|5
1630644000000|2021-09-03 04:40:00|2309.5|2309.2|2308.9|2308.6|2309.6|2309.3|2308.8|2308.5|22
1630644300000|2021-09-03 04:45:00|2309|2308.7|2309|2308.7|2309.1|2308.8|2308.6|2308.3|15
1630644600000|2021-09-03 04:50:00|2309.1|2308.8|2309.2|2308.9|2309.4|2309.1|2308.6|2308.3|45
1630644900000|2021-09-03 04:55:00|2309.3|2309|2309.7|2309.4|2309.7|2309.4|2309|2308.7|32
1630645200000|2021-09-03 05:00:00|2309.6|2309.3|2310|2309.7|2310.3|2310|2309.4|2309.1|99
1630645500000|2021-09-03 05:05:00|2309.9|2309.6|2309.1|2308.8|2310|2309.7|2308.8|2308.5|45
1630645800000|2021-09-03 05:10:00|2309|2308.7|2308.6|2308.3|2309.1|2308.8|2308.4|2308.1|74
1630646100000|2021-09-03 05:15:00|2308.7|2308.4|2308.8|2308.5|2309.2|2308.9|2308.6|2308.3|23
1630646400000|2021-09-03 05:20:00|2308.7|2308.4|2309|2308.7|2309.3|2309|2308.7|2308.4|15
1630646700000|2021-09-03 05:25:00|2308.9|2308.6|2309.2|2308.9|2309.3|2309|2308.8|2308.5|10
1630647000000|2021-09-03 05:30:00|2309.1|2308.8|2309.4|2309.1|2309.7|2309.4|2308.9|2308.6|39
1630647300000|2021-09-03 05:35:00|2309.3|2309|2309.3|2309|2309.8|2309.5|2309.1|2308.8|42
1630647600000|2021-09-03 05:40:00|2309.2|2308.9|2309.6|2309.3|2309.8|2309.5|2309.1|2308.8|19
1630647900000|2021-09-03 05:45:00|2309.5|2309.2|2310.6|2310.3|2310.6|2310.3|2309.5|2309.2|71
1630648200000|2021-09-03 05:50:00|2310.5|2310.2|2309.7|2309.4|2310.5|2310.2|2309.7|2309.4|33
1630648500000|2021-09-03 05:55:00|2309.6|2309.3|2309.9|2309.6|2310.3|2310|2309.6|2309.3|33
1630648800000|2021-09-03 06:00:00|2310|2309.7|2310.1|2309.8|2310.3|2310|2309.4|2309.1|72
1630649100000|2021-09-03 06:05:00|2310|2309.7|2309|2308.7|2310.1|2309.8|2309|2308.7|38
1630649400000|2021-09-03 06:10:00|2309.1|2308.8|2309.7|2309.4|2309.8|2309.5|2308.8|2308.5|37
1630649700000|2021-09-03 06:15:00|2309.6|2309.3|2309.5|2309.2|2309.7|2309.4|2309.2|2308.9|24
1630650000000|2021-09-03 06:20:00|2309.4|2309.1|2309.5|2309.2|2309.7|2309.4|2309|2308.7|10
1630650300000|2021-09-03 06:25:00|2309.6|2309.3|2308.8|2308.5|2309.6|2309.3|2308.6|2308.3|27
1630650600000|2021-09-03 06:30:00|2308.7|2308.4|2308.6|2308.3|2308.8|2308.5|2308.4|2308.1|25
1630650900000|2021-09-03 06:35:00|2308.7|2308.4|2308.7|2308.4|2309|2308.7|2308.4|2308.1|22
1630651200000|2021-09-03 06:40:00|2308.6|2308.3|2308.9|2308.6|2309.2|2308.9|2308.6|2308.3|23
1630651500000|2021-09-03 06:45:00|2308.8|2308.5|2309|2308.7|2309.1|2308.8|2308.2|2307.9|69
1630651800000|2021-09-03 06:50:00|2308.9|2308.6|2309.4|2309.1|2309.5|2309.2|2308.6|2308.3|33
1630652100000|2021-09-03 06:55:00|2309.3|2309|2309.1|2308.8|2309.3|2309|2308.7|2308.4|14
1630652400000|2021-09-03 07:00:00|2309.3|2309|2308.1|2307.8|2309.6|2309.3|2308.1|2307.8|224
1630652700000|2021-09-03 07:05:00|2308.2|2307.9|2305.4|2305.1|2308.3|2308|2305.2|2304.9|279
1630653000000|2021-09-03 07:10:00|2305.5|2305.2|2306.1|2305.8|2306.2|2305.9|2305|2304.7|48
1630653300000|2021-09-03 07:15:00|2306.2|2305.9|2306.2|2305.9|2306.6|2306.3|2305.4|2305.1|78
1630653600000|2021-09-03 07:20:00|2306.3|2306|2306.7|2306.4|2306.8|2306.5|2306.2|2305.9|67
1630653900000|2021-09-03 07:25:00|2306.8|2306.5|2307|2306.7|2307.3|2307|2306.6|2306.3|69
1630654200000|2021-09-03 07:30:00|2306.9|2306.6|2307.1|2306.8|2307.4|2307.1|2306.5|2306.2|52
1630654500000|2021-09-03 07:35:00|2307|2306.7|2308.8|2308.5|2309.1|2308.8|2306.8|2306.5|122
1630654800000|2021-09-03 07:40:00|2308.9|2308.6|2309.3|2309|2309.4|2309.1|2308.1|2307.8|39
1630655100000|2021-09-03 07:45:00|2309.4|2309.1|2309.7|2309.4|2310|2309.7|2309|2308.7|47
1630655400000|2021-09-03 07:50:00|2309.8|2309.5|2309.9|2309.6|2310.3|2310|2309.4|2309.1|48
1630655700000|2021-09-03 07:55:00|2310|2309.7|2310.9|2310.6|2310.9|2310.6|2309.8|2309.5|91
1630656000000|2021-09-03 08:00:00|2310.8|2310.5|2311.1|2310.8|2311.2|2310.9|2310|2309.7|124
1630656300000|2021-09-03 08:05:00|2311|2310.7|2311.5|2311.2|2311.5|2311.2|2310.8|2310.5|83
1630656600000|2021-09-03 08:10:00|2311.4|2311.1|2310.1|2309.8|2311.5|2311.2|2309.7|2309.4|167
1630656900000|2021-09-03 08:15:00|2310.2|2309.9|2309.9|2309.6|2310.2|2309.9|2309.5|2309.2|63
1630657200000|2021-09-03 08:20:00|2309.8|2309.5|2310.4|2310.1|2310.6|2310.3|2309.7|2309.4|43
1630657500000|2021-09-03 08:25:00|2310.5|2310.2|2311|2310.7|2311|2310.7|2310.3|2310|21
1630657800000|2021-09-03 08:30:00|2311.1|2310.8|2311.2|2310.9|2311.4|2311.1|2310.7|2310.4|87
1630658100000|2021-09-03 08:35:00|2311.3|2311|2311.6|2311.3|2311.7|2311.4|2311.1|2310.8|88
1630658400000|2021-09-03 08:40:00|2311.7|2311.4|2311.9|2311.6|2312.3|2312|2311.5|2311.2|76
1630658700000|2021-09-03 08:45:00|2311.8|2311.5|2311|2310.7|2312|2311.7|2311|2310.7|167
1630659000000|2021-09-03 08:50:00|2310.9|2310.6|2311|2310.7|2311.1|2310.8|2310.5|2310.2|97
1630659300000|2021-09-03 08:55:00|2311.1|2310.8|2309.9|2309.6|2311.1|2310.8|2309.9|2309.6|17
1630659600000|2021-09-03 09:00:00|2310|2309.7|2309.8|2309.5|2310.2|2309.9|2309.5|2309.2|58
1630659900000|2021-09-03 09:05:00|2309.7|2309.4|2310.1|2309.8|2310.2|2309.9|2309.5|2309.2|31
1630660200000|2021-09-03 09:10:00|2310.2|2309.9|2310.6|2310.3|2310.8|2310.5|2309.9|2309.6|35
1630660500000|2021-09-03 09:15:00|2310.7|2310.4|2310|2309.7|2310.7|2310.4|2309.9|2309.6|27
1630660800000|2021-09-03 09:20:00|2309.9|2309.6|2309.9|2309.6|2309.9|2309.6|2308.8|2308.5|57
1630661100000|2021-09-03 09:25:00|2310|2309.7|2309.9|2309.6|2310|2309.7|2309.4|2309.1|28
1630661400000|2021-09-03 09:30:00|2309.8|2309.5|2309.7|2309.4|2310.2|2309.9|2309.4|2309.1|22
1630661700000|2021-09-03 09:35:00|2309.6|2309.3|2309.7|2309.4|2309.8|2309.5|2309.4|2309.1|5
1630662000000|2021-09-03 09:40:00|2309.6|2309.3|2309.4|2309.1|2310.1|2309.8|2309.3|2309|42
1630662300000|2021-09-03 09:45:00|2309.3|2309|2309.3|2309|2309.4|2309.1|2308.8|2308.5|29
1630662600000|2021-09-03 09:50:00|2309.2|2308.9|2309|2308.7|2309.3|2309|2308.6|2308.3|31
1630662900000|2021-09-03 09:55:00|2308.9|2308.6|2308.9|2308.6|2309|2308.7|2308.6|2308.3|20
1630663200000|2021-09-03 10:00:00|2309.1|2308.8|2308.8|2308.5|2309.2|2308.9|2308.5|2308.2|34
1630663500000|2021-09-03 10:05:00|2308.7|2308.4|2308.8|2308.5|2308.8|2308.5|2308.2|2307.9|50
1630663800000|2021-09-03 10:10:00|2308.9|2308.6|2309.6|2309.3|2309.6|2309.3|2308.8|2308.5|14
1630664100000|2021-09-03 10:15:00|2309.5|2309.2|2309.7|2309.4|2309.9|2309.6|2309.4|2309.1|40
1630664400000|2021-09-03 10:20:00|2309.6|2309.3|2309.8|2309.5|2310|2309.7|2309.4|2309.1|91
1630664700000|2021-09-03 10:25:00|2309.9|2309.6|2310.2|2309.9|2310.8|2310.5|2309.7|2309.4|157
1630665000000|2021-09-03 10:30:00|2310.3|2310|2310.6|2310.3|2310.7|2310.4|2309.9|2309.6|104
1630665300000|2021-09-03 10:35:00|2310.7|2310.4|2310|2309.7|2310.7|2310.4|2309.7|2309.4|133
1630665600000|2021-09-03 10:40:00|2310.1|2309.8|2309.4|2309.1|2310.2|2309.9|2309.4|2309.1|62
1630665900000|2021-09-03 10:45:00|2309.3|2309|2309.4|2309.1|2309.6|2309.3|2309.1|2308.8|73
1630666200000|2021-09-03 10:50:00|2309.5|2309.2|2309.4|2309.1|2309.6|2309.3|2309.4|2309.1|41
1630666500000|2021-09-03 10:55:00|2309.3|2309|2309.3|2309|2310.1|2309.8|2309.3|2309|115
1630666800000|2021-09-03 11:00:00|2309.2|2308.9|2309.3|2309|2309.4|2309.1|2308.9|2308.6|99
1630667100000|2021-09-03 11:05:00|2309.2|2308.9|2309.1|2308.8|2309.6|2309.3|2309.1|2308.8|34
1630667400000|2021-09-03 11:10:00|2309|2308.7|2309|2308.7|2309.2|2308.9|2308.7|2308.4|47
1630667700000|2021-09-03 11:15:00|2309.1|2308.8|2308.8|2308.5|2309.1|2308.8|2308.8|2308.5|21
1630668000000|2021-09-03 11:20:00|2308.7|2308.4|2309|2308.7|2309|2308.7|2308.5|2308.2|60
1630668300000|2021-09-03 11:25:00|2309.1|2308.8|2308.5|2308.2|2309.1|2308.8|2308.5|2308.2|121
1630668600000|2021-09-03 11:30:00|2308.6|2308.3|2308.2|2307.9|2308.7|2308.4|2308|2307.7|75
1630668900000|2021-09-03 11:35:00|2308.3|2308|2307.7|2307.4|2308.5|2308.2|2307.7|2307.4|95
1630669200000|2021-09-03 11:40:00|2307.6|2307.3|2307.5|2307.2|2307.8|2307.5|2307.5|2307.2|32
1630669500000|2021-09-03 11:45:00|2307.6|2307.3|2307.3|2307|2307.9|2307.6|2307.1|2306.8|50
1630669800000|2021-09-03 11:50:00|2307.4|2307.1|2308.5|2308.2|2308.8|2308.5|2307.3|2307|130
1630670100000|2021-09-03 11:55:00|2308.4|2308.1|2308.7|2308.4|2309.1|2308.8|2308.1|2307.8|256
1630670400000|2021-09-03 12:00:00|2308.8|2308.5|2309|2308.7|2309.1|2308.8|2308.2|2307.9|232
1630670700000|2021-09-03 12:05:00|2308.9|2308.6|2308.3|2308|2309|2308.7|2308.2|2307.9|153
1630671000000|2021-09-03 12:10:00|2308.2|2307.9|2308.8|2308.5|2309.1|2308.8|2308.1|2307.8|257
1630671300000|2021-09-03 12:15:00|2308.9|2308.6|2310.1|2309.8|2310.1|2309.8|2308.5|2308.2|409
1630671600000|2021-09-03 12:20:00|2310|2309.7|2309.8|2309.5|2310.3|2310|2309.5|2309.2|238
1630671900000|2021-09-03 12:25:00|2309.7|2309.4|2309.7|2309.4|2310.1|2309.8|2309.2|2308.9|263
1630672200000|2021-09-03 12:30:00|2309.6|2309.3|2304.5|2304.2|2310.5|2310.2|2299.5|2299.2|4302
1630672500000|2021-09-03 12:35:00|2304.6|2304.3|2301.9|2301.6|2308.3|2308|2301|2300.7|2967
1630672800000|2021-09-03 12:40:00|2301.8|2301.5|2299|2298.7|2302.4|2302.1|2297.4|2297.1|2428
1630673100000|2021-09-03 12:45:00|2299.1|2298.8|2301.3|2301|2302.6|2302.3|2297.8|2297.5|1231
1630673400000|2021-09-03 12:50:00|2301|2300.7|2301.2|2300.9|2302.7|2302.4|2300.5|2300.2|876
1630673700000|2021-09-03 12:55:00|2301|2300.7|2302.7|2302.4|2302.9|2302.6|2300.4|2300.1|976
1630674000000|2021-09-03 13:00:00|2303|2302.7|2304.2|2303.9|2305.5|2305.2|2302.9|2302.6|858
1630674300000|2021-09-03 13:05:00|2304.1|2303.8|2302.7|2302.4|2304.3|2304|2302.1|2301.8|661
1630674600000|2021-09-03 13:10:00|2302.8|2302.5|2302.6|2302.3|2303.2|2302.9|2301.3|2301|419
1630674900000|2021-09-03 13:15:00|2302.5|2302.2|2302.3|2302|2304.5|2304.2|2302.3|2302|690
1630675200000|2021-09-03 13:20:00|2302.2|2301.9|2299.8|2299.5|2302.4|2302.1|2293.6|2293.3|2159
1630675500000|2021-09-03 13:25:00|2299.5|2299.2|2294.7|2294.4|2299.8|2299.5|2293.6|2293.3|1510
1630675800000|2021-09-03 13:30:00|2294.5|2294.2|2296.7|2296.4|2300.8|2300.5|2294.5|2294.2|7238
1630676100000|2021-09-03 13:35:00|2296.8|2296.5|2291.6|2291.3|2297.2|2296.9|2291.4|2291.1|4369
1630676400000|2021-09-03 13:40:00|2291.5|2291.2|2294.3|2294|2297.2|2296.9|2290.8|2290.5|3784
1630676700000|2021-09-03 13:45:00|2294.1|2293.8|2300.3|2300|2301|2300.7|2293.2|2292.9|3720
1630677000000|2021-09-03 13:50:00|2300.2|2299.9|2297.7|2297.4|2300.2|2299.9|2294.9|2294.6|2974
1630677300000|2021-09-03 13:55:00|2297.8|2297.5|2297.1|2296.8|2298.2|2297.9|2295|2294.7|1960
1630677600000|2021-09-03 14:00:00|2297.2|2296.9|2296|2295.7|2298.1|2297.8|2292|2291.7|3238
1630677900000|2021-09-03 14:05:00|2296.1|2295.8|2294.2|2293.9|2296.1|2295.8|2291.7|2291.4|2963
1630678200000|2021-09-03 14:10:00|2293.9|2293.6|2298.9|2298.6|2299.1|2298.8|2293.5|2293.2|2377
1630678500000|2021-09-03 14:15:00|2298.6|2298.3|2300.7|2300.4|2302|2301.7|2298.2|2297.9|2048
1630678800000|2021-09-03 14:20:00|2300.8|2300.5|2296|2295.7|2300.8|2300.5|2295.8|2295.5|1832
1630679100000|2021-09-03 14:25:00|2295.9|2295.6|2295.2|2294.9|2296.7|2296.4|2294|2293.7|1773
1630679400000|2021-09-03 14:30:00|2295.6|2295.3|2294.5|2294.2|2295.9|2295.6|2294|2293.7|1262
1630679700000|2021-09-03 14:35:00|2294.4|2294.1|2291.4|2291.1|2295.3|2295|2291.1|2290.8|1931
1630680000000|2021-09-03 14:40:00|2291.2|2290.9|2290.5|2290.2|2292|2291.7|2289.4|2289.1|2059
1630680300000|2021-09-03 14:45:00|2290.1|2289.8|2290.4|2290.1|2291.6|2291.3|2289.5|2289.2|1691
1630680600000|2021-09-03 14:50:00|2290.5|2290.2|2289.5|2289.2|2291.4|2291.1|2288.7|2288.4|1331
1630680900000|2021-09-03 14:55:00|2289.4|2289.1|2293.3|2293|2293.5|2293.2|2288.6|2288.3|1593
1630681200000|2021-09-03 15:00:00|2293.1|2292.8|2294.1|2293.8|2294.8|2294.5|2293|2292.7|1383
1630681500000|2021-09-03 15:05:00|2294|2293.7|2293.6|2293.3|2294.3|2294|2290.8|2290.5|1126
1630681800000|2021-09-03 15:10:00|2293.4|2293.1|2292|2291.7|2293.9|2293.6|2291.7|2291.4|1165
1630682100000|2021-09-03 15:15:00|2291.9|2291.6|2289.1|2288.8|2292.3|2292|2288.2|2287.9|1433
1630682400000|2021-09-03 15:20:00|2289|2288.7|2287.6|2287.3|2289.1|2288.8|2286.2|2285.9|1640
1630682700000|2021-09-03 15:25:00|2287.5|2287.2|2287.5|2287.2|2288.3|2288|2286.1|2285.8|1841
1630683000000|2021-09-03 15:30:00|2287.4|2287.1|2285.1|2284.8|2288.3|2288|2284.7|2284.4|1660
1630683300000|2021-09-03 15:35:00|2285|2284.7|2285.9|2285.6|2286.9|2286.6|2284.1|2283.8|1683
1630683600000|2021-09-03 15:40:00|2286|2285.7|2289|2288.7|2289.1|2288.8|2284.9|2284.6|1314
1630683900000|2021-09-03 15:45:00|2288.9|2288.6|2289.3|2289|2290.6|2290.3|2288.3|2288|1078
1630684200000|2021-09-03 15:50:00|2289.4|2289.1|2288.6|2288.3|2289.6|2289.3|2287.7|2287.4|865
1630684500000|2021-09-03 15:55:00|2288.7|2288.4|2287.7|2287.4|2288.8|2288.5|2287.2|2286.9|669
1630684800000|2021-09-03 16:00:00|2287.8|2287.5|2285.7|2285.4|2287.8|2287.5|2284.8|2284.5|1167
1630685100000|2021-09-03 16:05:00|2285.8|2285.5|2287.4|2287.1|2287.8|2287.5|2285.6|2285.3|881
1630685400000|2021-09-03 16:10:00|2287.5|2287.2|2286.2|2285.9|2287.5|2287.2|2285.4|2285.1|812
1630685700000|2021-09-03 16:15:00|2286|2285.7|2286.5|2286.2|2287|2286.7|2285.6|2285.3|812
1630686000000|2021-09-03 16:20:00|2286.7|2286.4|2288.5|2288.2|2289.2|2288.9|2285.9|2285.6|848
1630686300000|2021-09-03 16:25:00|2288.4|2288.1|2288.5|2288.2|2289.4|2289.1|2287.9|2287.6|1281
1630686600000|2021-09-03 16:30:00|2288.6|2288.3|2286.9|2286.6|2288.8|2288.5|2286.3|2286|722
1630686900000|2021-09-03 16:35:00|2287|2286.7|2287.4|2287.1|2287.9|2287.6|2286.4|2286.1|488
1630687200000|2021-09-03 16:40:00|2287.5|2287.2|2288.2|2287.9|2288.5|2288.2|2286.5|2286.2|544
1630687500000|2021-09-03 16:45:00|2288.3|2288|2288.5|2288.2|2288.7|2288.4|2287.1|2286.8|374
1630687800000|2021-09-03 16:50:00|2288.6|2288.3|2288.9|2288.6|2289|2288.7|2287.7|2287.4|467
1630688100000|2021-09-03 16:55:00|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2287.8|2287.5|729
1630688400000|2021-09-03 17:00:00|2289|2288.7|2290.9|2290.6|2291|2290.7|2288.4|2288.1|913
1630688700000|2021-09-03 17:05:00|2291|2290.7|2289.7|2289.4|2291.1|2290.8|2289.5|2289.2|894
1630689000000|2021-09-03 17:10:00|2289.8|2289.5|2292.1|2291.8|2292.2|2291.9|2289.6|2289.3|1244
1630689300000|2021-09-03 17:15:00|2292|2291.7|2290.6|2290.3|2292|2291.7|2290.3|2290|812
1630689600000|2021-09-03 17:20:00|2291.1|2290.8|2291.5|2291.2|2291.7|2291.4|2290.7|2290.4|531
1630689900000|2021-09-03 17:25:00|2291.6|2291.3|2291.8|2291.5|2292.1|2291.8|2291.4|2291.1|503
1630690200000|2021-09-03 17:30:00|2292.1|2291.8|2293|2292.7|2293.3|2293|2291.8|2291.5|771
1630690500000|2021-09-03 17:35:00|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292|2291.7|797
1630690800000|2021-09-03 17:40:00|2293.1|2292.8|2292.6|2292.3|2293.1|2292.8|2292.1|2291.8|594
1630691100000|2021-09-03 17:45:00|2292.7|2292.4|2292.6|2292.3|2293.1|2292.8|2292.2|2291.9|440
1630691400000|2021-09-03 17:50:00|2292.7|2292.4|2292.3|2292|2293.4|2293.1|2292.2|2291.9|607
1630691700000|2021-09-03 17:55:00|2292.2|2291.9|2291.7|2291.4|2292.5|2292.2|2291.4|2291.1|696
1630692000000|2021-09-03 18:00:00|2291.6|2291.3|2290.2|2289.9|2291.7|2291.4|2289.6|2289.3|973
1630692300000|2021-09-03 18:05:00|2290.3|2290|2290.6|2290.3|2290.6|2290.3|2289.2|2288.9|525
1630692600000|2021-09-03 18:10:00|2290.7|2290.4|2290.1|2289.8|2291.5|2291.2|2290|2289.7|565
1630692900000|2021-09-03 18:15:00|2290.2|2289.9|2290.7|2290.4|2291.5|2291.2|2290|2289.7|537
1630693200000|2021-09-03 18:20:00|2291|2290.7|2288.4|2288.1|2291|2290.7|2288.4|2288.1|725
1630693500000|2021-09-03 18:25:00|2288.5|2288.2|2287.7|2287.4|2288.7|2288.4|2287.3|2287|1094
1630693800000|2021-09-03 18:30:00|2287.8|2287.5|2287.3|2287|2288.2|2287.9|2286.3|2286|800
1630694100000|2021-09-03 18:35:00|2287.4|2287.1|2287.6|2287.3|2287.9|2287.6|2286.6|2286.3|707
1630694400000|2021-09-03 18:40:00|2287.7|2287.4|2286.9|2286.6|2288|2287.7|2286.9|2286.6|633
1630694700000|2021-09-03 18:45:00|2287|2286.7|2288.2|2287.9|2288.3|2288|2286.8|2286.5|694
1630695000000|2021-09-03 18:50:00|2288.4|2288.1|2289.7|2289.4|2289.7|2289.4|2287.9|2287.6|590
1630695300000|2021-09-03 18:55:00|2289.6|2289.3|2289.8|2289.5|2290.3|2290|2289.1|2288.8|679
1630695600000|2021-09-03 19:00:00|2289.9|2289.6|2291.5|2291.2|2291.5|2291.2|2289.6|2289.3|692
1630695900000|2021-09-03 19:05:00|2291.6|2291.3|2291.3|2291|2291.9|2291.6|2290.7|2290.4|611
1630696200000|2021-09-03 19:10:00|2291.2|2290.9|2291.3|2291|2291.9|2291.6|2291.1|2290.8|617
1630696500000|2021-09-03 19:15:00|2291.2|2290.9|2290.6|2290.3|2291.5|2291.2|2289.8|2289.5|985
1630696800000|2021-09-03 19:20:00|2290.8|2290.5|2291|2290.7|2291.3|2291|2289.7|2289.4|858
1630697100000|2021-09-03 19:25:00|2290.9|2290.6|2289.4|2289.1|2291.6|2291.3|2288.8|2288.5|1030
1630697400000|2021-09-03 19:30:00|2289.5|2289.2|2290.4|2290.1|2290.6|2290.3|2288.8|2288.5|890
1630697700000|2021-09-03 19:35:00|2290.5|2290.2|2289.6|2289.3|2290.8|2290.5|2288.9|2288.6|985
1630698000000|2021-09-03 19:40:00|2289.4|2289.1|2290.2|2289.9|2290.2|2289.9|2289.2|2288.9|940
1630698300000|2021-09-03 19:45:00|2289.9|2289.6|2290.4|2290.1|2291.1|2290.8|2289.4|2289.1|1104
1630698600000|2021-09-03 19:50:00|2290.5|2290.2|2292|2291.7|2293|2292.7|2290.5|2290.2|2208
1630698900000|2021-09-03 19:55:00|2292.1|2291.8|2291.8|2291.5|2292.1|2291.8|2290|2289.7|5996
1630699200000|2021-09-03 20:00:00|2291.7|2291.4|2289.5|2289.2|2291.8|2291.5|2289.5|2289.2|2478
1630699500000|2021-09-03 20:05:00|2289.4|2289.1|2289.2|2288.9|2289.5|2289.2|2288.7|2288.4|785
1630699800000|2021-09-03 20:10:00|2289.1|2288.8|2288.9|2288.6|2289.2|2288.9|2288.3|2288|867
1630700100000|2021-09-03 20:15:00|2289|2288.7|2289.7|2289.4|2289.8|2289.5|2288.9|2288.6|121
1630700400000|2021-09-03 20:20:00|2289.8|2289.5|2289.5|2289.2|2289.8|2289.5|2289.5|2289.2|69
1630700700000|2021-09-03 20:25:00|2289.4|2289.1|2289.5|2289.2|2289.6|2289.3|2289.2|2288.9|48
1630701000000|2021-09-03 20:30:00|2289.6|2289.3|2289|2288.7|2289.6|2289.3|2289|2288.7|39
1630701300000|2021-09-03 20:35:00|2288.9|2288.6|2289.9|2289.6|2290|2289.7|2288.9|2288.6|114
1630701600000|2021-09-03 20:40:00|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|51
1630701900000|2021-09-03 20:45:00|2290.1|2289.8|2288.8|2288.5|2290.1|2289.8|2288.8|2288.5|157
1630702200000|2021-09-03 20:50:00|2288.7|2288.4|2289.3|2289|2289.4|2289.1|2288.7|2288.4|88
1630702500000|2021-09-03 20:55:00|2289.2|2288.9|2289.1|2288.3|2289.3|2289|2288.8|2288.2|79
1630879200000|2021-09-05 22:00:00|2289.9|2289.6|2289.2|2288.9|2290|2289.7|2288.8|2288.5|82
1630879500000|2021-09-05 22:05:00|2289.3|2289|2287.8|2287.5|2289.3|2289|2287.5|2287.2|54
1630879800000|2021-09-05 22:10:00|2287.9|2287.6|2286.1|2285.8|2287.9|2287.6|2285.9|2285.6|131
1630880100000|2021-09-05 22:15:00|2286.2|2285.9|2284.6|2284.3|2286.3|2286|2284.3|2284|190
1630880400000|2021-09-05 22:20:00|2284.5|2284.2|2284.4|2284.1|2285|2284.7|2283.9|2283.6|198
1630880700000|2021-09-05 22:25:00|2284.3|2284|2284.2|2283.9|2284.5|2284.2|2283.8|2283.5|55
1630881000000|2021-09-05 22:30:00|2284.3|2284|2285.4|2285.1|2285.4|2285.1|2284.3|2284|42
1630881300000|2021-09-05 22:35:00|2285.3|2285|2284.1|2283.8|2285.4|2285.1|2284|2283.7|46
1630881600000|2021-09-05 22:40:00|2284|2283.7|2284.5|2284.2|2284.5|2284.2|2284|2283.7|35
1630881900000|2021-09-05 22:45:00|2284.7|2284.4|2285|2284.7|2285.1|2284.8|2284.7|2284.4|26
1630882200000|2021-09-05 22:50:00|2285.2|2284.9|2285.3|2285|2285.5|2285.2|2284.7|2284.4|39
1630882500000|2021-09-05 22:55:00|2285.2|2284.9|2285.5|2285.2|2285.5|2285.2|2284.8|2284.5|18
1630882800000|2021-09-05 23:00:00|2285.6|2285.3|2285.3|2285|2285.6|2285.3|2285.3|2285|17
1630883100000|2021-09-05 23:05:00|2285.4|2285.1|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|31
1630883400000|2021-09-05 23:10:00|2285.7|2285.4|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|5
1630883700000|2021-09-05 23:15:00|2285.5|2285.2|2285.5|2285.2|2285.7|2285.4|2285.4|2285.1|6
1630884000000|2021-09-05 23:20:00|2285.6|2285.3|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|8
1630884300000|2021-09-05 23:25:00|2285.3|2285|2284.8|2284.5|2285.6|2285.3|2284.7|2284.4|20
1630884600000|2021-09-05 23:30:00|2284.9|2284.6|2282.6|2282.3|2284.9|2284.6|2282.4|2282.1|157
1630884900000|2021-09-05 23:35:00|2282.7|2282.4|2282.8|2282.5|2283.3|2283|2282.2|2281.9|68
1630885200000|2021-09-05 23:40:00|2282.9|2282.6|2283.2|2282.9|2283.7|2283.4|2282.7|2282.4|15
1630885500000|2021-09-05 23:45:00|2283.3|2283|2282|2281.7|2284.3|2284|2281.7|2281.4|75
1630885800000|2021-09-05 23:50:00|2282.2|2281.9|2282.4|2282.1|2282.8|2282.5|2281.5|2281.2|66
1630886100000|2021-09-05 23:55:00|2282.3|2282|2282|2281.7|2282.6|2282.3|2281.7|2281.4|12
1630886400000|2021-09-06 00:00:00|2282.1|2281.8|2280.8|2280.5|2282.2|2281.9|2280.5|2280.2|153
1630886700000|2021-09-06 00:05:00|2280.7|2280.4|2279.3|2279|2280.8|2280.5|2278.7|2278.4|459
1630887000000|2021-09-06 00:10:00|2279.4|2279.1|2279.1|2278.8|2280|2279.7|2278.5|2278.2|60
1630887300000|2021-09-06 00:15:00|2279.2|2278.9|2279.5|2279.2|2280.6|2280.3|2278.6|2278.3|63
1630887600000|2021-09-06 00:20:00|2279.6|2279.3|2279.3|2279|2280.4|2280.1|2279.2|2278.9|31
1630887900000|2021-09-06 00:25:00|2279.2|2278.9|2279.1|2278.8|2280|2279.7|2278.8|2278.5|30
1630888200000|2021-09-06 00:30:00|2279.2|2278.9|2278.2|2277.9|2279.4|2279.1|2277.6|2277.3|71
1630888500000|2021-09-06 00:35:00|2278.3|2278|2278.6|2278.3|2279|2278.7|2277.7|2277.4|81
1630888800000|2021-09-06 00:40:00|2278.5|2278.2|2279.3|2279|2279.3|2279|2278.4|2278.1|41
1630889100000|2021-09-06 00:45:00|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2278.8|2278.5|64
1630889400000|2021-09-06 00:50:00|2279.3|2279|2279.5|2279.2|2279.7|2279.4|2278.7|2278.4|34
1630889700000|2021-09-06 00:55:00|2279.6|2279.3|2280.1|2279.8|2280.1|2279.8|2279|2278.7|88
1630890000000|2021-09-06 01:00:00|2280|2279.7|2280.7|2280.4|2281.3|2281|2279.8|2279.5|75
1630890300000|2021-09-06 01:05:00|2280.6|2280.3|2280.6|2280.3|2280.9|2280.6|2280.4|2280.1|12
1630890600000|2021-09-06 01:10:00|2280.5|2280.2|2282|2281.7|2282.3|2282|2280.5|2280.2|89
1630890900000|2021-09-06 01:15:00|2281.9|2281.6|2282|2281.7|2282.3|2282|2281.2|2280.9|74
1630891200000|2021-09-06 01:20:00|2281.9|2281.6|2282.5|2282.2|2282.7|2282.4|2281.9|2281.6|33
1630891500000|2021-09-06 01:25:00|2282.6|2282.3|2282.5|2282.2|2283.4|2283.1|2282.4|2282.1|85
1630891800000|2021-09-06 01:30:00|2282.6|2282.3|2282.9|2282.6|2283.4|2283.1|2281.9|2281.6|24
1630892100000|2021-09-06 01:35:00|2282.8|2282.5|2282.4|2282.1|2283.1|2282.8|2282.2|2281.9|22
1630892400000|2021-09-06 01:40:00|2282.5|2282.2|2284.2|2283.9|2284.4|2284.1|2282.5|2282.2|28
1630892700000|2021-09-06 01:45:00|2284.3|2284|2284.8|2284.5|2285|2284.7|2283.9|2283.6|49
1630893000000|2021-09-06 01:50:00|2284.9|2284.6|2283.7|2283.4|2285|2284.7|2283.6|2283.3|15
1630893300000|2021-09-06 01:55:00|2283.6|2283.3|2283.5|2283.2|2283.9|2283.6|2282.6|2282.3|45
1630893600000|2021-09-06 02:00:00|2283.4|2283.1|2284.4|2284.1|2284.5|2284.2|2283.3|2283|28
1630893900000|2021-09-06 02:05:00|2284.5|2284.2|2283.3|2283|2284.7|2284.4|2283.2|2282.9|38
1630894200000|2021-09-06 02:10:00|2283.2|2282.9|2283.9|2283.6|2284.3|2284|2283|2282.7|225
1630894500000|2021-09-06 02:15:00|2284.1|2283.8|2282.8|2282.5|2284.2|2283.9|2282.3|2282|116
1630894800000|2021-09-06 02:20:00|2282.7|2282.4|2283.2|2282.9|2283.3|2283|2282.5|2282.2|29
1630895100000|2021-09-06 02:25:00|2283.3|2283|2284|2283.7|2284.4|2284.1|2283.3|2283|20
1630895400000|2021-09-06 02:30:00|2284.1|2283.8|2283.3|2283|2284.5|2284.2|2283.2|2282.9|14
1630895700000|2021-09-06 02:35:00|2283.2|2282.9|2282.9|2282.6|2283.6|2283.3|2282.5|2282.2|11
1630896000000|2021-09-06 02:40:00|2283|2282.7|2281.8|2281.5|2283|2282.7|2281.1|2280.8|58
1630896300000|2021-09-06 02:45:00|2281.9|2281.6|2282.6|2282.3|2282.8|2282.5|2281.8|2281.5|13
1630896600000|2021-09-06 02:50:00|2282.5|2282.2|2283.3|2283|2283.4|2283.1|2282.3|2282|15
1630896900000|2021-09-06 02:55:00|2283.4|2283.1|2283.8|2283.5|2284.2|2283.9|2283.2|2282.9|20
1630897200000|2021-09-06 03:00:00|2283.9|2283.6|2283.6|2283.3|2284|2283.7|2282.9|2282.6|20
1630897500000|2021-09-06 03:05:00|2283.8|2283.5|2283.6|2283.3|2284|2283.7|2283.5|2283.2|10
1630897800000|2021-09-06 03:10:00|2283.7|2283.4|2284.4|2284.1|2284.4|2284.1|2283.6|2283.3|29
1630898100000|2021-09-06 03:15:00|2284.3|2284|2284.1|2283.8|2284.4|2284.1|2283.8|2283.5|9
1630898400000|2021-09-06 03:20:00|2284|2283.7|2284.4|2284.1|2284.4|2284.1|2283.6|2283.3|8
1630898700000|2021-09-06 03:25:00|2284.5|2284.2|2283.7|2283.4|2284.5|2284.2|2283.7|2283.4|9
1630899000000|2021-09-06 03:30:00|2283.8|2283.5|2285.4|2285.1|2285.4|2285.1|2283.8|2283.5|36
1630899300000|2021-09-06 03:35:00|2285.3|2285|2285.3|2285|2285.9|2285.6|2284.5|2284.2|54
1630899600000|2021-09-06 03:40:00|2285.4|2285.1|2285.4|2285.1|2285.7|2285.4|2285.2|2284.9|15
1630899900000|2021-09-06 03:45:00|2285.5|2285.2|2285.7|2285.4|2286|2285.7|2285.2|2284.9|40
1630900200000|2021-09-06 03:50:00|2285.6|2285.3|2286.1|2285.8|2286.1|2285.8|2285.5|2285.2|6
1630900500000|2021-09-06 03:55:00|2286|2285.7|2286.3|2286|2286.5|2286.2|2286|2285.7|56
1630900800000|2021-09-06 04:00:00|2286.4|2286.1|2286.1|2285.8|2286.7|2286.4|2285.8|2285.5|14
1630901100000|2021-09-06 04:05:00|2286|2285.7|2286.3|2286|2286.5|2286.2|2286|2285.7|19
1630901400000|2021-09-06 04:10:00|2286.4|2286.1|2286.7|2286.4|2286.8|2286.5|2286.3|2286|52
1630901700000|2021-09-06 04:15:00|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|6
1630902000000|2021-09-06 04:20:00|2286.4|2286.1|2286.6|2286.3|2286.7|2286.4|2286.2|2285.9|7
1630902300000|2021-09-06 04:25:00|2286.3|2286|2286.3|2286|2286.5|2286.2|2286.1|2285.8|27
1630902600000|2021-09-06 04:30:00|2286.4|2286.1|2286.7|2286.4|2286.9|2286.6|2286.4|2286.1|42
1630902900000|2021-09-06 04:35:00|2286.6|2286.3|2286.9|2286.6|2287.1|2286.8|2286.6|2286.3|28
1630903200000|2021-09-06 04:40:00|2287.1|2286.8|2286.5|2286.2|2287.1|2286.8|2286.5|2286.2|17
1630903500000|2021-09-06 04:45:00|2286.4|2286.1|2286.4|2286.1|2286.7|2286.4|2286.3|2286|7
1630903800000|2021-09-06 04:50:00|2286.3|2286|2285.7|2285.4|2286.3|2286|2285.6|2285.3|11
1630904100000|2021-09-06 04:55:00|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|6
1630904400000|2021-09-06 05:00:00|2286|2285.7|2284.9|2284.6|2286.2|2285.9|2284.8|2284.5|39
1630904700000|2021-09-06 05:05:00|2284.8|2284.5|2285.8|2285.5|2285.9|2285.6|2284.8|2284.5|57
1630905000000|2021-09-06 05:10:00|2285.7|2285.4|2286.4|2286.1|2286.4|2286.1|2285.5|2285.2|25
1630905300000|2021-09-06 05:15:00|2286.5|2286.2|2286.3|2286|2286.6|2286.3|2285.9|2285.6|22
1630905600000|2021-09-06 05:20:00|2286.2|2285.9|2286.1|2285.8|2286.7|2286.4|2285.6|2285.3|26
1630905900000|2021-09-06 05:25:00|2286|2285.7|2286.4|2286.1|2286.6|2286.3|2285.6|2285.3|10
1630906200000|2021-09-06 05:30:00|2286.5|2286.2|2286.3|2286|2286.7|2286.4|2286.1|2285.8|34
1630906500000|2021-09-06 05:35:00|2286.4|2286.1|2287.1|2286.8|2287.3|2287|2286.3|2286|86
1630906800000|2021-09-06 05:40:00|2287.2|2286.9|2287.1|2286.8|2287.5|2287.2|2286.9|2286.6|27
1630907100000|2021-09-06 05:45:00|2287.2|2286.9|2287.3|2287|2287.5|2287.2|2287|2286.7|24
1630907400000|2021-09-06 05:50:00|2287.2|2286.9|2287.5|2287.2|2287.6|2287.3|2286.5|2286.2|42
1630907700000|2021-09-06 05:55:00|2287.6|2287.3|2287.6|2287.3|2287.7|2287.4|2287.2|2286.9|12
1630908000000|2021-09-06 06:00:00|2287.4|2287.1|2290.4|2290.1|2290.6|2290.3|2287.4|2287.1|172
1630908300000|2021-09-06 06:05:00|2290.3|2290|2291|2290.7|2291|2290.7|2289.7|2289.4|107
1630908600000|2021-09-06 06:10:00|2290.9|2290.6|2290.7|2290.4|2291.1|2290.8|2290.6|2290.3|59
1630908900000|2021-09-06 06:15:00|2290.6|2290.3|2290.7|2290.4|2291.1|2290.8|2290.4|2290.1|53
1630909200000|2021-09-06 06:20:00|2290.8|2290.5|2290.5|2290.2|2291.1|2290.8|2290.4|2290.1|56
1630909500000|2021-09-06 06:25:00|2290.6|2290.3|2291.5|2291.2|2291.5|2291.2|2290.5|2290.2|56
1630909800000|2021-09-06 06:30:00|2291.4|2291.1|2290.9|2290.6|2291.8|2291.5|2290.8|2290.5|74
1630910100000|2021-09-06 06:35:00|2291|2290.7|2291.6|2291.3|2291.8|2291.5|2291|2290.7|41
1630910400000|2021-09-06 06:40:00|2291.5|2291.2|2291.1|2290.8|2291.8|2291.5|2291|2290.7|59
1630910700000|2021-09-06 06:45:00|2291.2|2290.9|2290.5|2290.2|2291.3|2291|2290.4|2290.1|89
1630911000000|2021-09-06 06:50:00|2290.6|2290.3|2290.3|2290|2291|2290.7|2290.2|2289.9|102
1630911300000|2021-09-06 06:55:00|2290.2|2289.9|2289.6|2289.3|2290.3|2290|2289.5|2289.2|66
1630911600000|2021-09-06 07:00:00|2289.7|2289.4|2289.8|2289.5|2290.3|2290|2288.9|2288.6|106
1630911900000|2021-09-06 07:05:00|2289.7|2289.4|2290|2289.7|2290.8|2290.5|2289.5|2289.2|64
1630912200000|2021-09-06 07:10:00|2290.1|2289.8|2290.8|2290.5|2290.9|2290.6|2289.9|2289.6|27
1630912500000|2021-09-06 07:15:00|2290.9|2290.6|2292.5|2292.2|2292.7|2292.4|2290.9|2290.6|117
1630912800000|2021-09-06 07:20:00|2292.4|2292.1|2292.4|2292.1|2293.5|2293.2|2292.3|2292|105
1630913100000|2021-09-06 07:25:00|2292.3|2292|2292.2|2291.9|2292.8|2292.5|2291.6|2291.3|36
1630913400000|2021-09-06 07:30:00|2292.3|2292|2292.9|2292.6|2293.2|2292.9|2292.3|2292|61
1630913700000|2021-09-06 07:35:00|2292.8|2292.5|2293.6|2293.3|2293.7|2293.4|2292.7|2292.4|49
1630914000000|2021-09-06 07:40:00|2293.7|2293.4|2293.5|2293.2|2294|2293.7|2293.2|2292.9|66
1630914300000|2021-09-06 07:45:00|2293.6|2293.3|2293.2|2292.9|2293.8|2293.5|2293|2292.7|31
1630914600000|2021-09-06 07:50:00|2293.3|2293|2293.3|2293|2293.9|2293.6|2293.2|2292.9|6
1630914900000|2021-09-06 07:55:00|2293.2|2292.9|2293.3|2293|2293.8|2293.5|2293|2292.7|75
1630915200000|2021-09-06 08:00:00|2293.4|2293.1|2294.1|2293.8|2294.4|2294.1|2293.4|2293.1|41
1630915500000|2021-09-06 08:05:00|2294|2293.7|2293.4|2293.1|2294.5|2294.2|2293.3|2293|42
1630915800000|2021-09-06 08:10:00|2293.3|2293|2294.2|2293.9|2294.2|2293.9|2293.3|2293|36
1630916100000|2021-09-06 08:15:00|2294.1|2293.8|2294.2|2293.9|2294.6|2294.3|2294.1|2293.8|44
1630916400000|2021-09-06 08:20:00|2294.3|2294|2293.9|2293.6|2294.3|2294|2293.8|2293.5|22
1630916700000|2021-09-06 08:25:00|2293.8|2293.5|2294.1|2293.8|2294.1|2293.8|2293.6|2293.3|19
1630917000000|2021-09-06 08:30:00|2294|2293.7|2294.1|2293.8|2294.2|2293.9|2293.5|2293.2|54
1630917300000|2021-09-06 08:35:00|2294.2|2293.9|2294.6|2294.3|2294.9|2294.6|2294.1|2293.8|23
1630917600000|2021-09-06 08:40:00|2294.7|2294.4|2294.6|2294.3|2294.9|2294.6|2294.1|2293.8|44
1630917900000|2021-09-06 08:45:00|2294.7|2294.4|2295.2|2294.9|2295.5|2295.2|2294.6|2294.3|100
1630918200000|2021-09-06 08:50:00|2295.1|2294.8|2294.9|2294.6|2295.8|2295.5|2294.7|2294.4|37
1630918500000|2021-09-06 08:55:00|2295|2294.7|2295.9|2295.6|2295.9|2295.6|2294.8|2294.5|56
1630918800000|2021-09-06 09:00:00|2296|2295.7|2295.7|2295.4|2296.3|2296|2295.6|2295.3|24
1630919100000|2021-09-06 09:05:00|2295.8|2295.5|2295.2|2294.9|2295.9|2295.6|2294.9|2294.6|57
1630919400000|2021-09-06 09:10:00|2295.3|2295|2295.6|2295.3|2295.7|2295.4|2295.1|2294.8|27
1630919700000|2021-09-06 09:15:00|2295.7|2295.4|2295.4|2295.1|2295.9|2295.6|2295.4|2295.1|45
1630920000000|2021-09-06 09:20:00|2295.3|2295|2295.5|2295.2|2295.7|2295.4|2295|2294.7|32
1630920300000|2021-09-06 09:25:00|2295.6|2295.3|2294.9|2294.6|2295.7|2295.4|2294.7|2294.4|57
1630920600000|2021-09-06 09:30:00|2294.8|2294.5|2294.9|2294.6|2295.4|2295.1|2294.8|2294.5|56
1630920900000|2021-09-06 09:35:00|2294.8|2294.5|2295.5|2295.2|2295.7|2295.4|2294.7|2294.4|28
1630921200000|2021-09-06 09:40:00|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2294.9|2294.6|22
1630921500000|2021-09-06 09:45:00|2295.3|2295|2295.1|2294.8|2295.4|2295.1|2295|2294.7|50
1630921800000|2021-09-06 09:50:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2294.8|2294.5|14
1630922100000|2021-09-06 09:55:00|2295.1|2294.8|2295.2|2294.9|2295.3|2295|2294.9|2294.6|16
1630922400000|2021-09-06 10:00:00|2295.3|2295|2295.9|2295.6|2296|2295.7|2295.1|2294.8|15
1630922700000|2021-09-06 10:05:00|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.6|2295.3|38
1630923000000|2021-09-06 10:10:00|2295.9|2295.6|2296|2295.7|2296.5|2296.2|2295.5|2295.2|71
1630923300000|2021-09-06 10:15:00|2295.9|2295.6|2297|2296.7|2297.3|2297|2295.9|2295.6|118
1630923600000|2021-09-06 10:20:00|2297.1|2296.8|2297.3|2297|2298|2297.7|2297.1|2296.8|91
1630923900000|2021-09-06 10:25:00|2297.4|2297.1|2297.3|2297|2297.8|2297.5|2297.1|2296.8|51
1630924200000|2021-09-06 10:30:00|2297.4|2297.1|2297.4|2297.1|2297.8|2297.5|2297.3|2297|26
1630924500000|2021-09-06 10:35:00|2297.5|2297.2|2297.3|2297|2297.7|2297.4|2297.2|2296.9|32
1630924800000|2021-09-06 10:40:00|2297.4|2297.1|2297.3|2297|2297.6|2297.3|2297.2|2296.9|36
1630925100000|2021-09-06 10:45:00|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2296.7|2296.4|42
1630925400000|2021-09-06 10:50:00|2297.3|2297|2297.4|2297.1|2297.6|2297.3|2297.1|2296.8|32
1630925700000|2021-09-06 10:55:00|2297.3|2297|2296.9|2296.6|2297.4|2297.1|2296.7|2296.4|28
1630926000000|2021-09-06 11:00:00|2296.8|2296.5|2297|2296.7|2297.2|2296.9|2296.6|2296.3|31
1630926300000|2021-09-06 11:05:00|2297.1|2296.8|2296.4|2296.1|2297.2|2296.9|2296.4|2296.1|10
1630926600000|2021-09-06 11:10:00|2296.5|2296.2|2296.6|2296.3|2296.7|2296.4|2296.3|2296|30
1630926900000|2021-09-06 11:15:00|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|11
1630927200000|2021-09-06 11:20:00|2296.5|2296.2|2296.4|2296.1|2296.7|2296.4|2296.2|2295.9|5
1630927500000|2021-09-06 11:25:00|2296.5|2296.2|2296.8|2296.5|2296.8|2296.5|2296.3|2296|3
1630927800000|2021-09-06 11:30:00|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.2|2295.9|8
1630928100000|2021-09-06 11:35:00|2296.4|2296.1|2297.1|2296.8|2297.1|2296.8|2296.3|2296|20
1630928400000|2021-09-06 11:40:00|2297.2|2296.9|2297.3|2297|2297.7|2297.4|2297.1|2296.8|31
1630928700000|2021-09-06 11:45:00|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2296.9|2296.6|8
1630929000000|2021-09-06 11:50:00|2297.3|2297|2297|2296.7|2297.3|2297|2296.8|2296.5|11
1630929300000|2021-09-06 11:55:00|2297.1|2296.8|2296.6|2296.3|2297.2|2296.9|2296.5|2296.2|36
1630929600000|2021-09-06 12:00:00|2296.7|2296.4|2296.9|2296.6|2297.2|2296.9|2296.7|2296.4|37
1630929900000|2021-09-06 12:05:00|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|18
1630930200000|2021-09-06 12:10:00|2296.7|2296.4|2296.9|2296.6|2297.1|2296.8|2296.6|2296.3|10
1630930500000|2021-09-06 12:15:00|2297|2296.7|2297.3|2297|2297.7|2297.4|2296.9|2296.6|34
1630930800000|2021-09-06 12:20:00|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|9
1630931100000|2021-09-06 12:25:00|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.1|2296.8|28
1630931400000|2021-09-06 12:30:00|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.1|2296.8|8
1630931700000|2021-09-06 12:35:00|2297.3|2297|2296.7|2296.4|2297.3|2297|2296.7|2296.4|48
1630932000000|2021-09-06 12:40:00|2296.8|2296.5|2296.4|2296.1|2296.9|2296.6|2296.3|2296|53
1630932300000|2021-09-06 12:45:00|2296.5|2296.2|2296.7|2296.4|2296.9|2296.6|2296.5|2296.2|103
1630932600000|2021-09-06 12:50:00|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.7|2296.4|21
1630932900000|2021-09-06 12:55:00|2297|2296.7|2296.7|2296.4|2297.1|2296.8|2296.6|2296.3|43
1630933200000|2021-09-06 13:00:00|2296.8|2296.5|2297.2|2296.9|2297.4|2297.1|2296.7|2296.4|38
1630933500000|2021-09-06 13:05:00|2297.3|2297|2297.8|2297.5|2297.8|2297.5|2297.2|2296.9|76
1630933800000|2021-09-06 13:10:00|2297.7|2297.4|2297.6|2297.3|2297.9|2297.6|2297.4|2297.1|51
1630934100000|2021-09-06 13:15:00|2297.4|2297.1|2297|2296.7|2297.5|2297.2|2296.8|2296.5|49
1630934400000|2021-09-06 13:20:00|2296.9|2296.6|2296.6|2296.3|2297.1|2296.8|2296.4|2296.1|53
1630934700000|2021-09-06 13:25:00|2296.5|2296.2|2295.7|2295.4|2296.6|2296.3|2295.4|2295.1|83
1630935000000|2021-09-06 13:30:00|2295.6|2295.3|2295.4|2295.1|2296.3|2296|2295.3|2295|123
1630935300000|2021-09-06 13:35:00|2295.3|2295|2295|2294.7|2295.7|2295.4|2294.6|2294.3|176
1630935600000|2021-09-06 13:40:00|2295.1|2294.8|2296.3|2296|2296.4|2296.1|2295.1|2294.8|150
1630935900000|2021-09-06 13:45:00|2296.2|2295.9|2297.5|2297.2|2297.5|2297.2|2296.2|2295.9|166
1630936200000|2021-09-06 13:50:00|2297.6|2297.3|2298.3|2298|2299|2298.7|2297.6|2297.3|223
1630936500000|2021-09-06 13:55:00|2298.4|2298.1|2299|2298.7|2299.5|2299.2|2298.3|2298|230
1630936800000|2021-09-06 14:00:00|2299.1|2298.8|2298.2|2297.9|2299.4|2299.1|2298.2|2297.9|190
1630937100000|2021-09-06 14:05:00|2298.1|2297.8|2296.6|2296.3|2298.1|2297.8|2296.6|2296.3|194
1630937400000|2021-09-06 14:10:00|2296.7|2296.4|2295.7|2295.4|2296.9|2296.6|2295.6|2295.3|241
1630937700000|2021-09-06 14:15:00|2295.8|2295.5|2294.9|2294.6|2295.9|2295.6|2294.8|2294.5|165
1630938000000|2021-09-06 14:20:00|2294.8|2294.5|2295.7|2295.4|2295.9|2295.6|2294.8|2294.5|103
1630938300000|2021-09-06 14:25:00|2295.8|2295.5|2295.8|2295.5|2296.2|2295.9|2295.6|2295.3|102
1630938600000|2021-09-06 14:30:00|2295.7|2295.4|2293.9|2293.6|2295.9|2295.6|2293.9|2293.6|209
1630938900000|2021-09-06 14:35:00|2293.7|2293.4|2294.5|2294.2|2294.8|2294.5|2293.6|2293.3|212
1630939200000|2021-09-06 14:40:00|2294.6|2294.3|2294.5|2294.2|2294.9|2294.6|2294.4|2294.1|64
1630939500000|2021-09-06 14:45:00|2294.4|2294.1|2293.8|2293.5|2294.8|2294.5|2293.7|2293.4|92
1630939800000|2021-09-06 14:50:00|2293.7|2293.4|2294.7|2294.4|2294.7|2294.4|2293.7|2293.4|106
1630940100000|2021-09-06 14:55:00|2294.8|2294.5|2295|2294.7|2295|2294.7|2293.9|2293.6|123
1630940400000|2021-09-06 15:00:00|2295.1|2294.8|2294.7|2294.4|2295.1|2294.8|2294.3|2294|122
1630940700000|2021-09-06 15:05:00|2294.8|2294.5|2294.7|2294.4|2295|2294.7|2294.5|2294.2|43
1630941000000|2021-09-06 15:10:00|2294.6|2294.3|2293|2292.7|2294.7|2294.4|2292.9|2292.6|179
1630941300000|2021-09-06 15:15:00|2292.9|2292.6|2293.3|2293|2293.5|2293.2|2292.6|2292.3|85
1630941600000|2021-09-06 15:20:00|2293.2|2292.9|2293.9|2293.6|2294.1|2293.8|2293.2|2292.9|58
1630941900000|2021-09-06 15:25:00|2294|2293.7|2293.5|2293.2|2294|2293.7|2293.5|2293.2|39
1630942200000|2021-09-06 15:30:00|2293.1|2292.8|2293.4|2293.1|2293.7|2293.4|2292.9|2292.6|90
1630942500000|2021-09-06 15:35:00|2293.5|2293.2|2293.4|2293.1|2293.7|2293.4|2293.3|2293|35
1630942800000|2021-09-06 15:40:00|2293.3|2293|2293.3|2293|2293.5|2293.2|2293.1|2292.8|38
1630943100000|2021-09-06 15:45:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2292.7|2292.4|84
1630943400000|2021-09-06 15:50:00|2293.3|2293|2293.3|2293|2293.5|2293.2|2293|2292.7|52
1630943700000|2021-09-06 15:55:00|2293.4|2293.1|2293|2292.7|2293.5|2293.2|2292.9|2292.6|40
1630944000000|2021-09-06 16:00:00|2293.1|2292.8|2293.4|2293.1|2293.5|2293.2|2293|2292.7|8
1630944300000|2021-09-06 16:05:00|2293.3|2293|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|40
1630944600000|2021-09-06 16:10:00|2293.3|2293|2293.2|2292.9|2293.5|2293.2|2293.2|2292.9|20
1630944900000|2021-09-06 16:15:00|2293.3|2293|2293|2292.7|2293.6|2293.3|2292.9|2292.6|24
1630945200000|2021-09-06 16:20:00|2293.1|2292.8|2294|2293.7|2294.1|2293.8|2293.1|2292.8|64
1630945500000|2021-09-06 16:25:00|2294.1|2293.8|2292.1|2291.8|2294.1|2293.8|2291.6|2291.3|134
1630945800000|2021-09-06 16:30:00|2292|2291.7|2292.6|2292.3|2292.9|2292.6|2292|2291.7|37
1630946100000|2021-09-06 16:35:00|2292.5|2292.2|2292.7|2292.4|2292.8|2292.5|2292.4|2292.1|18
1630946400000|2021-09-06 16:40:00|2292.6|2292.3|2292.7|2292.4|2293|2292.7|2291.7|2291.4|42
1630946700000|2021-09-06 16:45:00|2292.8|2292.5|2293.4|2293.1|2293.5|2293.2|2292.8|2292.5|61
1630947000000|2021-09-06 16:50:00|2293.3|2293|2293.4|2293.1|2293.6|2293.3|2293.3|2293|29
1630947300000|2021-09-06 16:55:00|2293.5|2293.2|2294.2|2293.9|2294.3|2294|2293.3|2293|73
1630947600000|2021-09-06 17:00:00|2294.3|2293.5|2294.2|2293.4|2294.3|2293.5|2294.1|2293.3|0
1630947900000|2021-09-06 17:05:00|2294.3|2293.5|2294.6|2293.8|2294.6|2293.8|2294.2|2293.4|0
1630948200000|2021-09-06 17:10:00|2294.5|2293.7|2294.4|2293.6|2294.6|2293.8|2294.4|2293.6|0
1630948500000|2021-09-06 17:15:00|2294.5|2293.7|2294.6|2293.8|2294.6|2293.8|2294.4|2293.6|0
1630948800000|2021-09-06 17:20:00|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|2294.7|2293.9|0
1630949100000|2021-09-06 17:25:00|2294.5|2293.7|2294.6|2293.8|2294.7|2293.9|2294.4|2293.6|0
1630949700000|2021-09-06 17:35:00|2294.8|2294|2295|2294.2|2295|2294.2|2294.8|2294|0
1630950000000|2021-09-06 17:40:00|2294.9|2294.1|2295.2|2294.4|2295.2|2294.4|2294.8|2294|0
1630950300000|2021-09-06 17:45:00|2295.3|2294.5|2295.3|2294.5|2295.4|2294.6|2295.3|2294.5|0
1630950600000|2021-09-06 17:50:00|2295.4|2294.6|2295.1|2294.3|2295.4|2294.6|2295.1|2294.3|0
1630950900000|2021-09-06 17:55:00|2295.2|2294.4|2295.2|2294.4|2295.2|2294.4|2295|2294.2|0
1630951200000|2021-09-06 18:00:00|2295.3|2294.5|2295.4|2294.6|2295.4|2294.6|2295.3|2294.5|0
1630951500000|2021-09-06 18:05:00|2295.5|2294.7|2295.4|2294.6|2295.6|2294.8|2295.4|2294.6|0
1630951800000|2021-09-06 18:10:00|2295.3|2294.5|2295.3|2294.5|2295.3|2294.5|2295.2|2294.4|0
1630952100000|2021-09-06 18:15:00|2295.4|2294.6|2295.4|2294.6|2295.6|2294.8|2295.3|2294.5|0
1630952400000|2021-09-06 18:20:00|2295.3|2294.5|2295.2|2294.4|2295.4|2294.6|2295.2|2294.4|0
1630952700000|2021-09-06 18:25:00|2295.1|2294.3|2295.1|2294.3|2295.2|2294.4|2295.1|2294.3|0
1630953000000|2021-09-06 18:30:00|2295|2294.2|2295.2|2294.4|2295.2|2294.4|2294.8|2294|0
1630953300000|2021-09-06 18:35:00|2295.1|2294.3|2295|2294.2|2295.1|2294.3|2295|2294.2|0
1630953600000|2021-09-06 18:40:00|2295.1|2294.3|2295.4|2294.6|2295.4|2294.6|2295|2294.2|0
1630953900000|2021-09-06 18:45:00|2295.3|2294.5|2294.7|2293.9|2295.5|2294.7|2294.7|2293.9|0
1630954200000|2021-09-06 18:50:00|2294.8|2294|2294.6|2293.8|2294.8|2294|2294.6|2293.8|0
1630954500000|2021-09-06 18:55:00|2294.7|2293.9|2294.5|2293.7|2294.7|2293.9|2294.4|2293.6|0
1630954800000|2021-09-06 19:00:00|2294.4|2293.6|2294.5|2293.7|2294.6|2293.8|2293.9|2293.1|0
1630955100000|2021-09-06 19:05:00|2294.6|2293.8|2294.6|2293.8|2294.7|2293.9|2294.5|2293.7|0
1630955400000|2021-09-06 19:10:00|2294.7|2293.9|2294.1|2293.3|2294.7|2293.9|2293.9|2293.1|0
1630955700000|2021-09-06 19:15:00|2294.3|2293.5|2294.1|2293.3|2294.3|2293.5|2294|2293.2|0
1630956000000|2021-09-06 19:20:00|2294|2293.2|2294.4|2293.6|2294.5|2293.7|2293.9|2293.1|0
1630956300000|2021-09-06 19:25:00|2294.5|2293.7|2294.4|2293.6|2294.5|2293.7|2294.4|2293.6|0
1630956600000|2021-09-06 19:30:00|2294.3|2293.5|2295.2|2294.4|2295.3|2294.5|2294.3|2293.5|0
1630956900000|2021-09-06 19:35:00|2295.1|2294.3|2295.2|2294.4|2295.3|2294.5|2295.1|2294.3|0
1630957200000|2021-09-06 19:40:00|2295.1|2294.3|2295.1|2294.3|2295.3|2294.5|2295.1|2294.3|0
1630957500000|2021-09-06 19:45:00|2295|2294.2|2295.5|2294.7|2295.5|2294.7|2294.9|2294.1|0
1630957800000|2021-09-06 19:50:00|2295.6|2294.8|2295.4|2294.6|2295.7|2294.9|2295.2|2294.4|0
1630958100000|2021-09-06 19:55:00|2295.3|2294.5|2294.9|2294.1|2295.5|2294.7|2294.7|2293.9|0
1630958400000|2021-09-06 20:00:00|2294.8|2294|2294.8|2294|2294.8|2294|2294.8|2294|0
1630965000000|2021-09-06 21:50:00|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|2294.9|2294.1|0
1630965300000|2021-09-06 21:55:00|2295|2294.2|2295|2294.2|2295|2294.2|2295|2294.2|0
1630965600000|2021-09-06 22:00:00|2294.8|2294|2292.8|2292.5|2294.8|2294|2292.2|2291.9|123
1630965900000|2021-09-06 22:05:00|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.2|2291.9|47
1630966200000|2021-09-06 22:10:00|2292.7|2292.4|2292.1|2291.8|2292.7|2292.4|2291.6|2291.3|107
1630966500000|2021-09-06 22:15:00|2292|2291.7|2292|2291.7|2292.3|2292|2291.9|2291.6|32
1630966800000|2021-09-06 22:20:00|2291.9|2291.6|2291.8|2291.5|2292.4|2292.1|2291.6|2291.3|43
1630967100000|2021-09-06 22:25:00|2291.7|2291.4|2291.4|2291.1|2292|2291.7|2291.3|2291|34
1630967400000|2021-09-06 22:30:00|2291.5|2291.2|2291.6|2291.3|2291.8|2291.5|2291.5|2291.2|36
1630967700000|2021-09-06 22:35:00|2291.5|2291.2|2291|2290.7|2291.6|2291.3|2291|2290.7|16
1630968000000|2021-09-06 22:40:00|2290.9|2290.6|2290.5|2290.2|2291.4|2291.1|2290.5|2290.2|42
1630968300000|2021-09-06 22:45:00|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|5
1630968600000|2021-09-06 22:50:00|2290.7|2290.4|2291.4|2291.1|2291.4|2291.1|2290.7|2290.4|16
1630968900000|2021-09-06 22:55:00|2291.5|2291.2|2290.9|2290.6|2291.5|2291.2|2290.9|2290.6|10
1630969200000|2021-09-06 23:00:00|2291|2290.7|2290.6|2290.3|2291|2290.7|2290|2289.7|65
1630969500000|2021-09-06 23:05:00|2290.5|2290.2|2290.3|2290|2290.8|2290.5|2290.3|2290|12
1630969800000|2021-09-06 23:10:00|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2289.9|2289.6|29
1630970100000|2021-09-06 23:15:00|2290.3|2290|2290.5|2290.2|2290.5|2290.2|2290|2289.7|7
1630970400000|2021-09-06 23:20:00|2290.4|2290.1|2289.9|2289.6|2290.4|2290.1|2289.9|2289.6|9
1630970700000|2021-09-06 23:25:00|2289.8|2289.5|2290.5|2290.2|2290.6|2290.3|2289.8|2289.5|8
1630971000000|2021-09-06 23:30:00|2290.4|2290.1|2291.1|2290.8|2291.1|2290.8|2290.1|2289.8|39
1630971300000|2021-09-06 23:35:00|2291|2290.7|2291|2290.7|2291.2|2290.9|2291|2290.7|7
1630971600000|2021-09-06 23:40:00|2290.9|2290.6|2290.4|2290.1|2291|2290.7|2290.3|2290|17
1630971900000|2021-09-06 23:45:00|2290.5|2290.2|2289.6|2289.3|2290.5|2290.2|2289.3|2289|100
1630972200000|2021-09-06 23:50:00|2289.7|2289.4|2289.7|2289.4|2290|2289.7|2289.5|2289.2|28
1630972500000|2021-09-06 23:55:00|2289.8|2289.5|2289.2|2288.9|2289.9|2289.6|2288.9|2288.6|45
1630972800000|2021-09-07 00:00:00|2289|2288.7|2288.6|2288.3|2289.1|2288.8|2287.2|2286.9|144
1630973100000|2021-09-07 00:05:00|2288.7|2288.4|2288.6|2288.3|2288.8|2288.5|2287.3|2287|71
1630973400000|2021-09-07 00:10:00|2288.8|2288.5|2289.6|2289.3|2289.6|2289.3|2288.7|2288.4|31
1630973700000|2021-09-07 00:15:00|2289.7|2289.4|2290.1|2289.8|2290.3|2290|2289.1|2288.8|202
1630974000000|2021-09-07 00:20:00|2290|2289.7|2289.4|2289.1|2290.1|2289.8|2288.4|2288.1|76
1630974300000|2021-09-07 00:25:00|2289.3|2289|2288.8|2288.5|2289.4|2289.1|2288.6|2288.3|33
1630974600000|2021-09-07 00:30:00|2288.7|2288.4|2289.8|2289.5|2290.1|2289.8|2288.7|2288.4|46
1630974900000|2021-09-07 00:35:00|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.1|2288.8|16
1630975200000|2021-09-07 00:40:00|2289.2|2288.9|2288.8|2288.5|2289.4|2289.1|2288.6|2288.3|32
1630975500000|2021-09-07 00:45:00|2288.7|2288.4|2288.5|2288.2|2288.9|2288.6|2288.4|2288.1|55
1630975800000|2021-09-07 00:50:00|2288.4|2288.1|2288.1|2287.8|2288.9|2288.6|2288|2287.7|94
1630976100000|2021-09-07 00:55:00|2288|2287.7|2287.5|2287.2|2288.4|2288.1|2287.1|2286.8|36
1630976400000|2021-09-07 01:00:00|2287.3|2287|2287.3|2287|2287.8|2287.5|2286.2|2285.9|60
1630976700000|2021-09-07 01:05:00|2287.4|2287.1|2287.3|2287|2287.7|2287.4|2287.2|2286.9|19
1630977000000|2021-09-07 01:10:00|2287.2|2286.9|2286.7|2286.4|2287.4|2287.1|2286.4|2286.1|52
1630977300000|2021-09-07 01:15:00|2286.8|2286.5|2287|2286.7|2287.3|2287|2286.5|2286.2|17
1630977600000|2021-09-07 01:20:00|2286.9|2286.6|2287.6|2287.3|2288.3|2288|2286.9|2286.6|63
1630977900000|2021-09-07 01:25:00|2287.5|2287.2|2287.9|2287.6|2288.3|2288|2287.5|2287.2|37
1630978200000|2021-09-07 01:30:00|2287.8|2287.5|2287.6|2287.3|2287.9|2287.6|2287.4|2287.1|30
1630978500000|2021-09-07 01:35:00|2287.7|2287.4|2287.8|2287.5|2288|2287.7|2287.1|2286.8|36
1630978800000|2021-09-07 01:40:00|2287.7|2287.4|2287.8|2287.5|2288.7|2288.4|2287.4|2287.1|96
1630979100000|2021-09-07 01:45:00|2287.9|2287.6|2288.5|2288.2|2288.8|2288.5|2287.6|2287.3|33
1630979400000|2021-09-07 01:50:00|2288.4|2288.1|2288.5|2288.2|2289|2288.7|2288.1|2287.8|40
1630979700000|2021-09-07 01:55:00|2288.4|2288.1|2288.9|2288.6|2289|2288.7|2288.2|2287.9|25
1630980000000|2021-09-07 02:00:00|2288.8|2288.5|2289.4|2289.1|2289.7|2289.4|2288.6|2288.3|77
1630980300000|2021-09-07 02:05:00|2289.5|2289.2|2289.1|2288.8|2289.5|2289.2|2289|2288.7|68
1630980600000|2021-09-07 02:10:00|2289|2288.7|2289.3|2289|2289.4|2289.1|2288.7|2288.4|49
1630980900000|2021-09-07 02:15:00|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289|2288.7|16
1630981200000|2021-09-07 02:20:00|2289.2|2288.9|2289|2288.7|2289.3|2289|2288.7|2288.4|52
1630981500000|2021-09-07 02:25:00|2289.1|2288.8|2288.8|2288.5|2289.2|2288.9|2288.7|2288.4|18
1630981800000|2021-09-07 02:30:00|2288.7|2288.4|2288.8|2288.5|2289.4|2289.1|2288.6|2288.3|11
1630982100000|2021-09-07 02:35:00|2288.7|2288.4|2289.3|2289|2289.4|2289.1|2288.7|2288.4|13
1630982400000|2021-09-07 02:40:00|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.1|2288.8|49
1630982700000|2021-09-07 02:45:00|2289.5|2289.2|2289.5|2289.2|2289.6|2289.3|2289.3|2289|57
1630983000000|2021-09-07 02:50:00|2289.4|2289.1|2289.3|2289|2289.6|2289.3|2289.2|2288.9|13
1630983300000|2021-09-07 02:55:00|2289.2|2288.9|2289.4|2289.1|2289.6|2289.3|2289.1|2288.8|4
1630983600000|2021-09-07 03:00:00|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289|2288.7|18
1630983900000|2021-09-07 03:05:00|2289.8|2289.5|2290.3|2290|2290.5|2290.2|2289.7|2289.4|30
1630984200000|2021-09-07 03:10:00|2290.2|2289.9|2289.7|2289.4|2290.4|2290.1|2289.6|2289.3|52
1630984500000|2021-09-07 03:15:00|2289.6|2289.3|2289.7|2289.4|2290.1|2289.8|2289.6|2289.3|49
1630984800000|2021-09-07 03:20:00|2289.6|2289.3|2289.3|2289|2289.7|2289.4|2289.1|2288.8|30
1630985100000|2021-09-07 03:25:00|2289.2|2288.9|2288.8|2288.5|2289.3|2289|2287.9|2287.6|38
1630985400000|2021-09-07 03:30:00|2288.9|2288.6|2289.2|2288.9|2289.3|2289|2288.7|2288.4|13
1630985700000|2021-09-07 03:35:00|2289|2288.7|2288.9|2288.6|2289.4|2289.1|2288.8|2288.5|15
1630986000000|2021-09-07 03:40:00|2289|2288.7|2288.3|2288|2289.1|2288.8|2288.1|2287.8|22
1630986300000|2021-09-07 03:45:00|2288.2|2287.9|2288.3|2288|2288.8|2288.5|2288|2287.7|22
1630986600000|2021-09-07 03:50:00|2288.4|2288.1|2288.9|2288.6|2288.9|2288.6|2288.3|2288|21
1630986900000|2021-09-07 03:55:00|2288.8|2288.5|2289|2288.7|2289.1|2288.8|2288.7|2288.4|9
1630987200000|2021-09-07 04:00:00|2288.9|2288.6|2288.6|2288.3|2289.1|2288.8|2288.5|2288.2|17
1630987500000|2021-09-07 04:05:00|2288.5|2288.2|2288.7|2288.4|2289|2288.7|2288.5|2288.2|7
1630987800000|2021-09-07 04:10:00|2288.8|2288.5|2289.1|2288.8|2289.3|2289|2288.7|2288.4|14
1630988100000|2021-09-07 04:15:00|2289.2|2288.9|2289.1|2288.8|2289.2|2288.9|2289|2288.7|12
1630988400000|2021-09-07 04:20:00|2289|2288.7|2289.1|2288.8|2289.3|2289|2288.9|2288.6|3
1630988700000|2021-09-07 04:25:00|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289|2288.7|6
1630989000000|2021-09-07 04:30:00|2289.3|2289|2290.2|2289.9|2290.9|2290.6|2289.3|2289|192
1630989300000|2021-09-07 04:35:00|2290.3|2290|2290|2289.7|2290.3|2290|2289.8|2289.5|34
1630989600000|2021-09-07 04:40:00|2289.9|2289.6|2289.2|2288.9|2290|2289.7|2289.1|2288.8|25
1630989900000|2021-09-07 04:45:00|2289.1|2288.8|2288.5|2288.2|2289.3|2289|2288.5|2288.2|8
1630990200000|2021-09-07 04:50:00|2288.4|2288.1|2288.8|2288.5|2288.9|2288.6|2288.3|2288|13
1630990500000|2021-09-07 04:55:00|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.6|2288.3|9
1630990800000|2021-09-07 05:00:00|2288.7|2288.4|2288.5|2288.2|2288.7|2288.4|2288|2287.7|22
1630991100000|2021-09-07 05:05:00|2288.6|2288.3|2288.3|2288|2288.7|2288.4|2288.1|2287.8|27
1630991400000|2021-09-07 05:10:00|2288.4|2288.1|2288.7|2288.4|2288.9|2288.6|2288.3|2288|14
1630991700000|2021-09-07 05:15:00|2288.8|2288.5|2288.5|2288.2|2289|2288.7|2288.3|2288|29
1630992000000|2021-09-07 05:20:00|2288.7|2288.4|2288.4|2288.1|2289.4|2289.1|2288.3|2288|36
1630992300000|2021-09-07 05:25:00|2288.5|2288.2|2287.9|2287.6|2288.6|2288.3|2287.5|2287.2|29
1630992600000|2021-09-07 05:30:00|2288.1|2287.8|2287.9|2287.6|2288.6|2288.3|2287.5|2287.2|43
1630992900000|2021-09-07 05:35:00|2287.8|2287.5|2288.1|2287.8|2288.2|2287.9|2287.5|2287.2|39
1630993200000|2021-09-07 05:40:00|2288.3|2288|2288.5|2288.2|2288.6|2288.3|2288.2|2287.9|13
1630993500000|2021-09-07 05:45:00|2288.4|2288.1|2289.4|2289.1|2289.4|2289.1|2288.4|2288.1|40
1630993800000|2021-09-07 05:50:00|2289.3|2289|2289.7|2289.4|2289.7|2289.4|2288.9|2288.6|19
1630994100000|2021-09-07 05:55:00|2289.6|2289.3|2289.5|2289.2|2289.7|2289.4|2289.1|2288.8|9
1630994400000|2021-09-07 06:00:00|2289.4|2289.1|2290.3|2290|2290.4|2290.1|2288.9|2288.6|92
1630994700000|2021-09-07 06:05:00|2290.2|2289.9|2290.8|2290.5|2291|2290.7|2290.2|2289.9|42
1630995000000|2021-09-07 06:10:00|2290.9|2290.6|2290.1|2289.8|2291|2290.7|2290.1|2289.8|42
1630995300000|2021-09-07 06:15:00|2290.2|2289.9|2290.3|2290|2290.6|2290.3|2289.9|2289.6|29
1630995600000|2021-09-07 06:20:00|2290.4|2290.1|2290.3|2290|2290.7|2290.4|2289.8|2289.5|48
1630995900000|2021-09-07 06:25:00|2290.2|2289.9|2290.5|2290.2|2290.5|2290.2|2289.3|2289|37
1630996200000|2021-09-07 06:30:00|2290.6|2290.3|2290|2289.7|2290.6|2290.3|2289.7|2289.4|28
1630996500000|2021-09-07 06:35:00|2290.1|2289.8|2289.7|2289.4|2290.1|2289.8|2289.5|2289.2|10
1630996800000|2021-09-07 06:40:00|2289.6|2289.3|2289|2288.7|2289.8|2289.5|2288.9|2288.6|10
1630997100000|2021-09-07 06:45:00|2288.9|2288.6|2288.7|2288.4|2289.2|2288.9|2288.3|2288|74
1630997400000|2021-09-07 06:50:00|2288.8|2288.5|2288.6|2288.3|2289|2288.7|2288.4|2288.1|22
1630997700000|2021-09-07 06:55:00|2288.5|2288.2|2289.4|2289.1|2289.5|2289.2|2288.1|2287.8|46
1630998000000|2021-09-07 07:00:00|2289.2|2288.9|2289.6|2289.3|2289.6|2289.3|2288.3|2288|174
1630998300000|2021-09-07 07:05:00|2289.7|2289.4|2289.6|2289.3|2289.8|2289.5|2288.9|2288.6|135
1630998600000|2021-09-07 07:10:00|2289.5|2289.2|2289|2288.7|2289.6|2289.3|2287.6|2287.3|121
1630998900000|2021-09-07 07:15:00|2288.9|2288.6|2289.8|2289.5|2290.1|2289.8|2288.4|2288.1|84
1630999200000|2021-09-07 07:20:00|2289.7|2289.4|2290|2289.7|2290.3|2290|2289.3|2289|43
1630999500000|2021-09-07 07:25:00|2290.1|2289.8|2290.5|2290.2|2290.7|2290.4|2289.6|2289.3|43
1630999800000|2021-09-07 07:30:00|2290.4|2290.1|2290.7|2290.4|2291|2290.7|2290.2|2289.9|100
1631000100000|2021-09-07 07:35:00|2290.6|2290.3|2290.3|2290|2290.9|2290.6|2290|2289.7|40
1631000400000|2021-09-07 07:40:00|2290.4|2290.1|2289.7|2289.4|2290.5|2290.2|2289.6|2289.3|31
1631000700000|2021-09-07 07:45:00|2289.8|2289.5|2290.1|2289.8|2290.4|2290.1|2289.3|2289|60
1631001000000|2021-09-07 07:50:00|2290.2|2289.9|2290.4|2290.1|2290.8|2290.5|2289.8|2289.5|44
1631001300000|2021-09-07 07:55:00|2290.3|2290|2290.5|2290.2|2290.9|2290.6|2290.2|2289.9|53
1631001600000|2021-09-07 08:00:00|2290.3|2290|2289.6|2289.3|2290.7|2290.4|2289.4|2289.1|61
1631001900000|2021-09-07 08:05:00|2289.5|2289.2|2286.6|2286.3|2289.6|2289.3|2284.7|2284.4|438
1631002200000|2021-09-07 08:10:00|2286.8|2286.5|2290|2289.7|2290.2|2289.9|2285.2|2284.9|365
1631002500000|2021-09-07 08:15:00|2289.9|2289.6|2289.4|2289.1|2290|2289.7|2289.2|2288.9|70
1631002800000|2021-09-07 08:20:00|2289.3|2289|2288.7|2288.4|2289.5|2289.2|2287.8|2287.5|76
1631003100000|2021-09-07 08:25:00|2288.6|2288.3|2288.7|2288.4|2288.9|2288.6|2287.6|2287.3|78
1631003400000|2021-09-07 08:30:00|2288.8|2288.5|2289.4|2289.1|2289.7|2289.4|2288.3|2288|17
1631003700000|2021-09-07 08:35:00|2289.5|2289.2|2289.6|2289.3|2289.9|2289.6|2289.3|2289|52
1631004000000|2021-09-07 08:40:00|2289.7|2289.4|2290.5|2290.2|2290.6|2290.3|2289|2288.7|101
1631004300000|2021-09-07 08:45:00|2290.4|2290.1|2289.9|2289.6|2290.5|2290.2|2289.8|2289.5|14
1631004600000|2021-09-07 08:50:00|2290|2289.7|2289.2|2288.9|2290|2289.7|2288.5|2288.2|39
1631004900000|2021-09-07 08:55:00|2289.1|2288.8|2289.8|2289.5|2290.4|2290.1|2289|2288.7|21
1631005200000|2021-09-07 09:00:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2288.2|2287.9|50
1631005500000|2021-09-07 09:05:00|2290|2289.7|2288.4|2288.1|2290|2289.7|2288.1|2287.8|35
1631005800000|2021-09-07 09:10:00|2288.5|2288.2|2288.1|2287.8|2288.8|2288.5|2287.1|2286.8|90
1631006100000|2021-09-07 09:15:00|2287.9|2287.6|2288.2|2287.9|2288.9|2288.6|2287.8|2287.5|66
1631006400000|2021-09-07 09:20:00|2288.3|2288|2286.3|2286|2289.2|2288.9|2286|2285.7|322
1631006700000|2021-09-07 09:25:00|2286.2|2285.9|2289|2288.7|2289|2288.7|2286.2|2285.9|104
1631007000000|2021-09-07 09:30:00|2288.9|2288.6|2286|2285.7|2288.9|2288.6|2285.8|2285.5|172
1631007300000|2021-09-07 09:35:00|2286.1|2285.8|2287.3|2287|2287.7|2287.4|2285.7|2285.4|94
1631007600000|2021-09-07 09:40:00|2287.2|2286.9|2288|2287.7|2288.1|2287.8|2286.6|2286.3|49
1631007900000|2021-09-07 09:45:00|2287.9|2287.6|2287|2286.7|2288.3|2288|2287|2286.7|39
1631008200000|2021-09-07 09:50:00|2287.1|2286.8|2287.6|2287.3|2288.1|2287.8|2286.9|2286.6|45
1631008500000|2021-09-07 09:55:00|2287.4|2287.1|2288.9|2288.6|2289|2288.7|2287.4|2287.1|102
1631008800000|2021-09-07 10:00:00|2288.8|2288.5|2289.1|2288.8|2289.2|2288.9|2288.3|2288|59
1631009100000|2021-09-07 10:05:00|2289|2288.7|2289|2288.7|2289.6|2289.3|2288.6|2288.3|102
1631009400000|2021-09-07 10:10:00|2289.1|2288.8|2288.3|2288|2289.2|2288.9|2288.2|2287.9|66
1631009700000|2021-09-07 10:15:00|2288.5|2288.2|2288.3|2288|2288.8|2288.5|2287.9|2287.6|55
1631010000000|2021-09-07 10:20:00|2288.5|2288.2|2288.2|2287.9|2288.8|2288.5|2288|2287.7|64
1631010300000|2021-09-07 10:25:00|2288.1|2287.8|2289|2288.7|2289.9|2289.6|2288|2287.7|164
1631010600000|2021-09-07 10:30:00|2288.9|2288.6|2289.4|2289.1|2289.9|2289.6|2288.6|2288.3|36
1631010900000|2021-09-07 10:35:00|2289.6|2289.3|2290|2289.7|2290.1|2289.8|2289|2288.7|50
1631011200000|2021-09-07 10:40:00|2289.9|2289.6|2289.7|2289.4|2290.4|2290.1|2288.7|2288.4|84
1631011500000|2021-09-07 10:45:00|2289.6|2289.3|2289.6|2289.3|2289.8|2289.5|2289.4|2289.1|6
1631011800000|2021-09-07 10:50:00|2289.5|2289.2|2289.4|2289.1|2289.7|2289.4|2289.2|2288.9|46
1631012100000|2021-09-07 10:55:00|2289.5|2289.2|2290.1|2289.8|2290.2|2289.9|2289.2|2288.9|49
1631012400000|2021-09-07 11:00:00|2289.9|2289.6|2290.5|2290.2|2290.9|2290.6|2289.9|2289.6|135
1631012700000|2021-09-07 11:05:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2289.8|2289.5|56
1631013000000|2021-09-07 11:10:00|2290.7|2290.4|2291.1|2290.8|2291.8|2291.5|2290.4|2290.1|99
1631013300000|2021-09-07 11:15:00|2291.2|2290.9|2292.5|2292.2|2292.9|2292.6|2290.8|2290.5|102
1631013600000|2021-09-07 11:20:00|2292.6|2292.3|2292.9|2292.6|2293.1|2292.8|2292.2|2291.9|106
1631013900000|2021-09-07 11:25:00|2292.8|2292.5|2293.1|2292.8|2293.7|2293.4|2292.8|2292.5|100
1631014200000|2021-09-07 11:30:00|2293|2292.7|2293.3|2293|2293.3|2293|2292.3|2292|130
1631014500000|2021-09-07 11:35:00|2293.2|2292.9|2292.9|2292.6|2293.5|2293.2|2292.8|2292.5|65
1631014800000|2021-09-07 11:40:00|2292.8|2292.5|2293|2292.7|2293.4|2293.1|2292.4|2292.1|98
1631015100000|2021-09-07 11:45:00|2292.9|2292.6|2294.4|2294.1|2294.4|2294.1|2292.7|2292.4|202
1631015400000|2021-09-07 11:50:00|2294.3|2294|2293.6|2293.3|2294.3|2294|2293.3|2293|121
1631015700000|2021-09-07 11:55:00|2293.5|2293.2|2292.5|2292.2|2293.7|2293.4|2292.5|2292.2|84
1631016000000|2021-09-07 12:00:00|2292.6|2292.3|2293.3|2293|2294.1|2293.8|2291.7|2291.4|286
1631016300000|2021-09-07 12:05:00|2293.2|2292.9|2292.4|2292.1|2293.4|2293.1|2292.2|2291.9|69
1631016600000|2021-09-07 12:10:00|2292.5|2292.2|2291.9|2291.6|2292.7|2292.4|2291.4|2291.1|160
1631016900000|2021-09-07 12:15:00|2292|2291.7|2292.9|2292.6|2293|2292.7|2291.3|2291|199
1631017200000|2021-09-07 12:20:00|2292.8|2292.5|2293|2292.7|2293.2|2292.9|2292.4|2292.1|85
1631017500000|2021-09-07 12:25:00|2292.9|2292.6|2293.2|2292.9|2293.3|2293|2292.7|2292.4|76
1631017800000|2021-09-07 12:30:00|2293.3|2293|2292.7|2292.4|2293.6|2293.3|2292.5|2292.2|166
1631018100000|2021-09-07 12:35:00|2292.6|2292.3|2293.4|2293.1|2293.5|2293.2|2292.6|2292.3|155
1631018400000|2021-09-07 12:40:00|2293.3|2293|2293.2|2292.9|2293.3|2293|2292.4|2292.1|112
1631018700000|2021-09-07 12:45:00|2293.1|2292.8|2293.3|2293|2294.1|2293.8|2292.7|2292.4|339
1631019000000|2021-09-07 12:50:00|2293|2292.7|2291.6|2291.3|2293|2292.7|2291.1|2290.8|561
1631019300000|2021-09-07 12:55:00|2291.8|2291.5|2291.9|2291.6|2292.2|2291.9|2291.1|2290.8|127
1631019600000|2021-09-07 13:00:00|2291.8|2291.5|2291.6|2291.3|2292.3|2292|2291|2290.7|328
1631019900000|2021-09-07 13:05:00|2291.7|2291.4|2291.6|2291.3|2292.2|2291.9|2291.1|2290.8|127
1631020200000|2021-09-07 13:10:00|2291.7|2291.4|2291.1|2290.8|2291.9|2291.6|2290.9|2290.6|142
1631020500000|2021-09-07 13:15:00|2291|2290.7|2291.2|2290.9|2291.4|2291.1|2290.5|2290.2|212
1631020800000|2021-09-07 13:20:00|2291.3|2291|2290.7|2290.4|2291.5|2291.2|2290.5|2290.2|307
1631021100000|2021-09-07 13:25:00|2290.6|2290.3|2288.6|2288.3|2290.8|2290.5|2287.9|2287.6|808
1631021400000|2021-09-07 13:30:00|2288.7|2288.4|2294.2|2293.9|2296|2295.7|2287.8|2287.5|7595
1631021700000|2021-09-07 13:35:00|2294.3|2294|2295.6|2295.3|2296.7|2296.4|2290.5|2290.2|5934
1631022000000|2021-09-07 13:40:00|2295.5|2295.2|2297.2|2296.9|2298.2|2297.9|2293.9|2293.6|4362
1631022300000|2021-09-07 13:45:00|2297.5|2297.2|2300.1|2299.8|2300.3|2300|2295.6|2295.3|4608
1631022600000|2021-09-07 13:50:00|2300.2|2299.9|2299.2|2298.9|2302|2301.7|2299|2298.7|4461
1631022900000|2021-09-07 13:55:00|2299.3|2299|2294.4|2294.1|2299.9|2299.6|2293.8|2293.5|4658
1631023200000|2021-09-07 14:00:00|2294.5|2294.2|2298.2|2297.9|2299.1|2298.8|2293.8|2293.5|4045
1631023500000|2021-09-07 14:05:00|2298.1|2297.8|2294.1|2293.8|2298.4|2298.1|2293.3|2293|3042
1631023800000|2021-09-07 14:10:00|2293.7|2293.4|2294.9|2294.6|2297.2|2296.9|2292.2|2291.9|3187
1631024100000|2021-09-07 14:15:00|2294.8|2294.5|2296.8|2296.5|2297.6|2297.3|2294|2293.7|2826
1631024400000|2021-09-07 14:20:00|2296.7|2296.4|2294.3|2294|2299.3|2299|2294.1|2293.8|2503
1631024700000|2021-09-07 14:25:00|2294.2|2293.9|2292.1|2291.8|2294.8|2294.5|2292|2291.7|1784
1631025000000|2021-09-07 14:30:00|2291.8|2291.5|2286.6|2286.3|2292.4|2292.1|2286|2285.7|2852
1631025300000|2021-09-07 14:35:00|2286.5|2286.2|2287.1|2286.8|2288.9|2288.6|2285|2284.7|3137
1631025600000|2021-09-07 14:40:00|2287.2|2286.9|2289.1|2288.8|2289.2|2288.9|2285.4|2285.1|1695
1631025900000|2021-09-07 14:45:00|2289|2288.7|2286.3|2286|2290.4|2290.1|2286.3|2286|2051
1631026200000|2021-09-07 14:50:00|2286.2|2285.9|2286.3|2286|2287.7|2287.4|2284.6|2284.3|1758
1631026500000|2021-09-07 14:55:00|2286.2|2285.9|2286.7|2286.4|2289.3|2289|2285.7|2285.4|1579
1631026800000|2021-09-07 15:00:00|2286.5|2286.2|2285.5|2285.2|2287.3|2287|2283.7|2283.4|1735
1631027100000|2021-09-07 15:05:00|2285.7|2285.4|2281.2|2280.9|2285.9|2285.6|2280.9|2280.6|1824
1631027400000|2021-09-07 15:10:00|2281.1|2280.8|2283.3|2283|2284.7|2284.4|2280.4|2280.1|1760
1631027700000|2021-09-07 15:15:00|2283.2|2282.9|2285.2|2284.9|2285.4|2285.1|2281.5|2281.2|1796
1631028000000|2021-09-07 15:20:00|2285|2284.7|2284.3|2284|2285.2|2284.9|2283.3|2283|1530
1631028300000|2021-09-07 15:25:00|2284.2|2283.9|2285.9|2285.6|2286.1|2285.8|2283|2282.7|1833
1631028600000|2021-09-07 15:30:00|2285.8|2285.5|2287.5|2287.2|2288.9|2288.6|2285.6|2285.3|1810
1631028900000|2021-09-07 15:35:00|2287.7|2287.4|2285.4|2285.1|2288.3|2288|2285.1|2284.8|1491
1631029200000|2021-09-07 15:40:00|2285.5|2285.2|2284.5|2284.2|2285.7|2285.4|2283.4|2283.1|1040
1631029500000|2021-09-07 15:45:00|2284.4|2284.1|2283|2282.7|2284.9|2284.6|2282.6|2282.3|964
1631029800000|2021-09-07 15:50:00|2283.1|2282.8|2280|2279.7|2283.4|2283.1|2280|2279.7|1467
1631030100000|2021-09-07 15:55:00|2279.9|2279.6|2280.5|2280.2|2282.5|2282.2|2279.2|2278.9|1537
1631030400000|2021-09-07 16:00:00|2280.4|2280.1|2281.5|2281.2|2282.6|2282.3|2279.5|2279.2|1408
1631030700000|2021-09-07 16:05:00|2281.6|2281.3|2283.5|2283.2|2283.9|2283.6|2281.6|2281.3|1730
1631031000000|2021-09-07 16:10:00|2283.6|2283.3|2282.1|2281.8|2283.8|2283.5|2282|2281.7|757
1631031300000|2021-09-07 16:15:00|2282.2|2281.9|2279.8|2279.5|2282.4|2282.1|2279.5|2279.2|1097
1631031600000|2021-09-07 16:20:00|2279.7|2279.4|2279.4|2279.1|2280.7|2280.4|2278.7|2278.4|1092
1631031900000|2021-09-07 16:25:00|2279.2|2278.9|2281.4|2281.1|2282|2281.7|2279|2278.7|1273
1631032200000|2021-09-07 16:30:00|2281.5|2281.2|2282.5|2282.2|2282.5|2282.2|2281|2280.7|923
1631032500000|2021-09-07 16:35:00|2282.4|2282.1|2281.1|2280.8|2282.9|2282.6|2280.8|2280.5|1055
1631032800000|2021-09-07 16:40:00|2281.2|2280.9|2283.7|2283.4|2284.2|2283.9|2280.8|2280.5|841
1631033100000|2021-09-07 16:45:00|2283.8|2283.5|2284|2283.7|2284.5|2284.2|2283.3|2283|950
1631033400000|2021-09-07 16:50:00|2283.9|2283.6|2283.8|2283.5|2284.4|2284.1|2282.7|2282.4|910
1631033700000|2021-09-07 16:55:00|2283.9|2283.6|2284.6|2284.3|2284.7|2284.4|2283.1|2282.8|664
1631034000000|2021-09-07 17:00:00|2284.5|2284.2|2283.7|2283.4|2285.2|2284.9|2282.4|2282.1|1366
1631034300000|2021-09-07 17:05:00|2283.8|2283.5|2282.6|2282.3|2284.1|2283.8|2282.2|2281.9|757
1631034600000|2021-09-07 17:10:00|2282.7|2282.4|2284|2283.7|2284.5|2284.2|2282.2|2281.9|660
1631034900000|2021-09-07 17:15:00|2284.1|2283.8|2285.1|2284.8|2285.1|2284.8|2283.6|2283.3|433
1631035200000|2021-09-07 17:20:00|2285|2284.7|2282.9|2282.6|2285.5|2285.2|2282.9|2282.6|611
1631035500000|2021-09-07 17:25:00|2283|2282.7|2283.9|2283.6|2284.1|2283.8|2282.8|2282.5|524
1631035800000|2021-09-07 17:30:00|2283.8|2283.5|2284|2283.7|2284.8|2284.5|2283.3|2283|660
1631036100000|2021-09-07 17:35:00|2284.2|2283.9|2284.3|2284|2284.7|2284.4|2283.1|2282.8|596
1631036400000|2021-09-07 17:40:00|2284.4|2284.1|2285.3|2285|2285.6|2285.3|2283.8|2283.5|545
1631036700000|2021-09-07 17:45:00|2285.4|2285.1|2285.8|2285.5|2286.7|2286.4|2285.4|2285.1|675
1631037000000|2021-09-07 17:50:00|2285.9|2285.6|2285.8|2285.5|2286.2|2285.9|2284.9|2284.6|472
1631037300000|2021-09-07 17:55:00|2285.9|2285.6|2285.3|2285|2286.2|2285.9|2285.1|2284.8|322
1631037600000|2021-09-07 18:00:00|2285.4|2285.1|2286.4|2286.1|2286.9|2286.6|2285.1|2284.8|911
1631037900000|2021-09-07 18:05:00|2286.5|2286.2|2283.7|2283.4|2286.7|2286.4|2283.4|2283.1|711
1631038200000|2021-09-07 18:10:00|2283.9|2283.6|2283.6|2283.3|2284.5|2284.2|2283.2|2282.9|609
1631038500000|2021-09-07 18:15:00|2283.7|2283.4|2281.2|2280.9|2284.2|2283.9|2280.9|2280.6|956
1631038800000|2021-09-07 18:20:00|2281.4|2281.1|2280.3|2280|2281.7|2281.4|2280.2|2279.9|804
1631039100000|2021-09-07 18:25:00|2280.4|2280.1|2278.3|2278|2280.4|2280.1|2277.9|2277.6|1192
1631039400000|2021-09-07 18:30:00|2278.4|2278.1|2279.7|2279.4|2279.9|2279.6|2277.2|2276.9|1774
1631039700000|2021-09-07 18:35:00|2279.8|2279.5|2279.8|2279.5|2280.8|2280.5|2278.7|2278.4|1217
1631040000000|2021-09-07 18:40:00|2279.9|2279.6|2279.3|2279|2280.2|2279.9|2278.7|2278.4|576
1631040300000|2021-09-07 18:45:00|2279.4|2279.1|2279.6|2279.3|2280.2|2279.9|2279.2|2278.9|626
1631040600000|2021-09-07 18:50:00|2279.8|2279.5|2279.5|2279.2|2279.8|2279.5|2278.2|2277.9|823
1631040900000|2021-09-07 18:55:00|2279.7|2279.4|2280|2279.7|2280.8|2280.5|2279.6|2279.3|888
1631041200000|2021-09-07 19:00:00|2280.1|2279.8|2280.4|2280.1|2281.1|2280.8|2279.5|2279.2|893
1631041500000|2021-09-07 19:05:00|2280.5|2280.2|2280.4|2280.1|2281.1|2280.8|2279.3|2279|519
1631041800000|2021-09-07 19:10:00|2280.5|2280.2|2279.6|2279.3|2281.3|2281|2279.4|2279.1|534
1631042100000|2021-09-07 19:15:00|2279.5|2279.2|2278.3|2278|2280.4|2280.1|2278.1|2277.8|811
1631042400000|2021-09-07 19:20:00|2278.7|2278.4|2279.7|2279.4|2279.8|2279.5|2278|2277.7|630
1631042700000|2021-09-07 19:25:00|2279.8|2279.5|2280.4|2280.1|2281.4|2281.1|2279.3|2279|993
1631043000000|2021-09-07 19:30:00|2280.2|2279.9|2280.1|2279.8|2280.5|2280.2|2278.6|2278.3|1100
1631043300000|2021-09-07 19:35:00|2280|2279.7|2279.8|2279.5|2280.4|2280.1|2279|2278.7|933
1631043600000|2021-09-07 19:40:00|2279.9|2279.6|2280.1|2279.8|2280.7|2280.4|2279.3|2279|1112
1631043900000|2021-09-07 19:45:00|2280|2279.7|2278.7|2278.4|2280.3|2280|2278.6|2278.3|1309
1631044200000|2021-09-07 19:50:00|2279.1|2278.8|2276.5|2276.2|2279.2|2278.9|2275.6|2275.3|2802
1631044500000|2021-09-07 19:55:00|2276.6|2276.3|2277.2|2276.9|2277.2|2276.9|2275.5|2275.2|6325
1631044800000|2021-09-07 20:00:00|2277.1|2276.8|2276|2275.7|2277.6|2277.3|2275.7|2275.4|2282
1631045100000|2021-09-07 20:05:00|2275.9|2275.6|2275.6|2275.3|2276.3|2276|2275.4|2275.1|849
1631045400000|2021-09-07 20:10:00|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2274.3|2274|814
1631045700000|2021-09-07 20:15:00|2275.1|2274.8|2276.2|2275.9|2276.4|2276.1|2275.1|2274.8|144
1631046000000|2021-09-07 20:20:00|2276.3|2276|2275.7|2275.4|2276.3|2276|2275.5|2275.2|112
1631046300000|2021-09-07 20:25:00|2275.8|2275.5|2276.2|2275.9|2276.4|2276.1|2275.7|2275.4|250
1631046600000|2021-09-07 20:30:00|2276.3|2276|2276.5|2276.2|2276.7|2276.4|2275.9|2275.6|281
1631046900000|2021-09-07 20:35:00|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2276.4|2276.1|178
1631047200000|2021-09-07 20:40:00|2276.6|2276.3|2276.4|2276.1|2276.9|2276.6|2276.4|2276.1|155
1631047500000|2021-09-07 20:45:00|2276.5|2276.2|2276.5|2276.2|2276.8|2276.5|2276.4|2276.1|102
1631047800000|2021-09-07 20:50:00|2276.4|2276.1|2276.8|2276.5|2276.9|2276.6|2276.4|2276.1|61
1631048100000|2021-09-07 20:55:00|2276.7|2276.4|2277.2|2276.4|2277.2|2276.7|2276.6|2276.3|156
1631048400000|2021-09-07 21:00:00|2277.3|2276.5|2277.3|2276.5|2277.3|2276.5|2277.3|2276.5|0
1631049000000|2021-09-07 21:10:00|2277.2|2276.4|2277.2|2276.4|2277.2|2276.4|2277.2|2276.4|0
1631049300000|2021-09-07 21:15:00|2277.1|2276.3|2277.2|2276.4|2277.2|2276.4|2277.1|2276.3|0
1631049600000|2021-09-07 21:20:00|2277.1|2276.3|2277.1|2276.3|2277.2|2276.4|2277.1|2276.3|0
1631049900000|2021-09-07 21:25:00|2277.6|2276.8|2277.6|2276.8|2277.6|2276.8|2277.6|2276.8|0
1631050200000|2021-09-07 21:30:00|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|2277.7|2276.9|0
1631051100000|2021-09-07 21:45:00|2277.8|2277|2278.3|2277.5|2278.3|2277.5|2277.8|2277|0
1631051400000|2021-09-07 21:50:00|2278.2|2277.4|2278.3|2277.5|2278.3|2277.5|2278.2|2277.4|0
1631051700000|2021-09-07 21:55:00|2278.4|2277.6|2278.1|2277.3|2278.4|2277.6|2278.1|2277.3|0
1631052000000|2021-09-07 22:00:00|2276|2275.7|2276.9|2276.6|2277|2276.7|2275.9|2275.6|114
1631052300000|2021-09-07 22:05:00|2277|2276.7|2277.3|2277|2277.4|2277.1|2276.9|2276.6|62
1631052600000|2021-09-07 22:10:00|2277.4|2277.1|2277.4|2277.1|2278|2277.7|2277.4|2277.1|66
1631052900000|2021-09-07 22:15:00|2277.5|2277.2|2277.7|2277.4|2277.9|2277.6|2277.5|2277.2|16
1631053200000|2021-09-07 22:20:00|2277.8|2277.5|2277.3|2277|2278|2277.7|2277.3|2277|46
1631053500000|2021-09-07 22:25:00|2277.4|2277.1|2277.1|2276.8|2277.5|2277.2|2276.8|2276.5|50
1631053800000|2021-09-07 22:30:00|2277.2|2276.9|2277.5|2277.2|2277.5|2277.2|2277.1|2276.8|46
1631054100000|2021-09-07 22:35:00|2277.4|2277.1|2277.1|2276.8|2277.5|2277.2|2277|2276.7|34
1631054400000|2021-09-07 22:40:00|2277|2276.7|2276.1|2275.8|2277|2276.7|2276|2275.7|72
1631054700000|2021-09-07 22:45:00|2276|2275.7|2276.4|2276.1|2276.6|2276.3|2275.8|2275.5|28
1631055000000|2021-09-07 22:50:00|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276|2275.7|39
1631055300000|2021-09-07 22:55:00|2276.5|2276.2|2276.5|2276.2|2276.6|2276.3|2276.1|2275.8|13
1631055600000|2021-09-07 23:00:00|2276.6|2276.3|2276.8|2276.5|2277.1|2276.8|2276.6|2276.3|32
1631055900000|2021-09-07 23:05:00|2276.9|2276.6|2276.3|2276|2276.9|2276.6|2276.3|2276|30
1631056200000|2021-09-07 23:10:00|2276.2|2275.9|2275.3|2275|2276.4|2276.1|2275|2274.7|92
1631056500000|2021-09-07 23:15:00|2275.4|2275.1|2276.3|2276|2276.3|2276|2275.4|2275.1|36
1631056800000|2021-09-07 23:20:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.4|2275.1|45
1631057100000|2021-09-07 23:25:00|2276.1|2275.8|2275.8|2275.5|2276.2|2275.9|2275.6|2275.3|32
1631057400000|2021-09-07 23:30:00|2275.9|2275.6|2275.8|2275.5|2276|2275.7|2275.4|2275.1|13
1631057700000|2021-09-07 23:35:00|2276|2275.7|2276.4|2276.1|2276.4|2276.1|2275.9|2275.6|15
1631058000000|2021-09-07 23:40:00|2276.3|2276|2276.4|2276.1|2276.5|2276.2|2276|2275.7|7
1631058300000|2021-09-07 23:45:00|2276.5|2276.2|2275.9|2275.6|2276.5|2276.2|2275.7|2275.4|21
1631058600000|2021-09-07 23:50:00|2275.8|2275.5|2274.5|2274.2|2276.1|2275.8|2274.5|2274.2|123
1631058900000|2021-09-07 23:55:00|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2273.2|2272.9|343
1631059200000|2021-09-08 00:00:00|2274.4|2274.1|2274.8|2274.5|2275.2|2274.9|2273.7|2273.4|60
1631059500000|2021-09-08 00:05:00|2274.9|2274.6|2275.7|2275.4|2276|2275.7|2274.6|2274.3|53
1631059800000|2021-09-08 00:10:00|2275.8|2275.5|2276.6|2276.3|2276.9|2276.6|2275.8|2275.5|44
1631060100000|2021-09-08 00:15:00|2277|2276.7|2276.2|2275.9|2277.2|2276.9|2275.7|2275.4|75
1631060400000|2021-09-08 00:20:00|2276.3|2276|2276.7|2276.4|2276.8|2276.5|2275.7|2275.4|22
1631060700000|2021-09-08 00:25:00|2276.8|2276.5|2276.9|2276.6|2277.4|2277.1|2276.3|2276|28
1631061000000|2021-09-08 00:30:00|2277|2276.7|2276.8|2276.5|2277.2|2276.9|2276.3|2276|26
1631061300000|2021-09-08 00:35:00|2276.7|2276.4|2276.8|2276.5|2277.2|2276.9|2276.4|2276.1|19
1631061600000|2021-09-08 00:40:00|2277|2276.7|2278.3|2278|2278.3|2278|2276.9|2276.6|68
1631061900000|2021-09-08 00:45:00|2278.4|2278.1|2278.3|2278|2278.8|2278.5|2278.2|2277.9|66
1631062200000|2021-09-08 00:50:00|2278.4|2278.1|2279.4|2279.1|2280|2279.7|2278.4|2278.1|89
1631062500000|2021-09-08 00:55:00|2279.5|2279.2|2279.8|2279.5|2280|2279.7|2279.2|2278.9|50
1631062800000|2021-09-08 01:00:00|2279.9|2279.6|2279.6|2279.3|2280.4|2280.1|2279.5|2279.2|49
1631063100000|2021-09-08 01:05:00|2279.5|2279.2|2279.4|2279.1|2279.8|2279.5|2279.2|2278.9|37
1631063400000|2021-09-08 01:10:00|2279.3|2279|2279.8|2279.5|2279.8|2279.5|2279|2278.7|38
1631063700000|2021-09-08 01:15:00|2279.7|2279.4|2279.4|2279.1|2280|2279.7|2278.8|2278.5|50
1631064000000|2021-09-08 01:20:00|2279.5|2279.2|2279.7|2279.4|2280.1|2279.8|2279.4|2279.1|35
1631064300000|2021-09-08 01:25:00|2279.8|2279.5|2279.3|2279|2280.3|2280|2279.2|2278.9|43
1631064600000|2021-09-08 01:30:00|2279.4|2279.1|2279|2278.7|2279.8|2279.5|2278.8|2278.5|43
1631064900000|2021-09-08 01:35:00|2278.9|2278.6|2280.4|2280.1|2280.4|2280.1|2278.8|2278.5|21
1631065200000|2021-09-08 01:40:00|2280.3|2280|2280.4|2280.1|2281.2|2280.9|2280.2|2279.9|63
1631065500000|2021-09-08 01:45:00|2280.3|2280|2280.7|2280.4|2280.9|2280.6|2280.2|2279.9|28
1631065800000|2021-09-08 01:50:00|2280.6|2280.3|2281|2280.7|2281.5|2281.2|2280.3|2280|43
1631066100000|2021-09-08 01:55:00|2281.2|2280.9|2280.7|2280.4|2281.3|2281|2280.4|2280.1|16
1631066400000|2021-09-08 02:00:00|2280.8|2280.5|2280.7|2280.4|2281|2280.7|2280.2|2279.9|39
1631066700000|2021-09-08 02:05:00|2280.6|2280.3|2280.7|2280.4|2281.2|2280.9|2280.3|2280|21
1631067000000|2021-09-08 02:10:00|2280.8|2280.5|2280.9|2280.6|2281.1|2280.8|2280.6|2280.3|17
1631067300000|2021-09-08 02:15:00|2280.8|2280.5|2280.4|2280.1|2280.9|2280.6|2279.9|2279.6|26
1631067600000|2021-09-08 02:20:00|2280.5|2280.2|2280.5|2280.2|2280.5|2280.2|2280|2279.7|31
1631067900000|2021-09-08 02:25:00|2280.4|2280.1|2280.9|2280.6|2281|2280.7|2280.4|2280.1|42
1631068200000|2021-09-08 02:30:00|2280.8|2280.5|2279.9|2279.6|2280.9|2280.6|2279.7|2279.4|25
1631068500000|2021-09-08 02:35:00|2279.8|2279.5|2279.5|2279.2|2279.9|2279.6|2279.1|2278.8|66
1631068800000|2021-09-08 02:40:00|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.1|2278.8|24
1631069100000|2021-09-08 02:45:00|2279.4|2279.1|2279.6|2279.3|2279.8|2279.5|2279.4|2279.1|12
1631069400000|2021-09-08 02:50:00|2279.5|2279.2|2279.2|2278.9|2279.7|2279.4|2279|2278.7|22
1631069700000|2021-09-08 02:55:00|2279.3|2279|2278.8|2278.5|2279.5|2279.2|2278.8|2278.5|17
1631070000000|2021-09-08 03:00:00|2278.9|2278.6|2279.6|2279.3|2279.9|2279.6|2278.8|2278.5|35
1631070300000|2021-09-08 03:05:00|2279.5|2279.2|2280|2279.7|2280.2|2279.9|2279.5|2279.2|20
1631070600000|2021-09-08 03:10:00|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.3|2279|5
1631070900000|2021-09-08 03:15:00|2279.6|2279.3|2279.3|2279|2280.1|2279.8|2279.1|2278.8|25
1631071200000|2021-09-08 03:20:00|2279.4|2279.1|2278.3|2278|2279.4|2279.1|2278.3|2278|43
1631071500000|2021-09-08 03:25:00|2278.2|2277.9|2278.2|2277.9|2278.4|2278.1|2277.9|2277.6|70
1631071800000|2021-09-08 03:30:00|2278.3|2278|2276.4|2276.1|2278.4|2278.1|2276|2275.7|148
1631072100000|2021-09-08 03:35:00|2276.3|2276|2275.6|2275.3|2276.8|2276.5|2275.4|2275.1|46
1631072400000|2021-09-08 03:40:00|2275.5|2275.2|2276|2275.7|2276.2|2275.9|2275.3|2275|53
1631072700000|2021-09-08 03:45:00|2275.9|2275.6|2276.6|2276.3|2276.8|2276.5|2275.8|2275.5|19
1631073000000|2021-09-08 03:50:00|2276.7|2276.4|2276.3|2276|2276.7|2276.4|2276.2|2275.9|4
1631073300000|2021-09-08 03:55:00|2276.4|2276.1|2276.5|2276.2|2276.7|2276.4|2276.1|2275.8|6
1631073600000|2021-09-08 04:00:00|2276.6|2276.3|2276.1|2275.8|2276.8|2276.5|2276.1|2275.8|12
1631073900000|2021-09-08 04:05:00|2276.2|2275.9|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|4
1631074200000|2021-09-08 04:10:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|6
1631074500000|2021-09-08 04:15:00|2276.3|2276|2276.3|2276|2276.5|2276.2|2276.1|2275.8|3
1631074800000|2021-09-08 04:20:00|2276.4|2276.1|2277|2276.7|2277|2276.7|2276.3|2276|11
1631075100000|2021-09-08 04:25:00|2276.9|2276.6|2277.2|2276.9|2277.3|2277|2276.6|2276.3|12
1631075400000|2021-09-08 04:30:00|2277.1|2276.8|2277.1|2276.8|2277.5|2277.2|2277.1|2276.8|34
1631075700000|2021-09-08 04:35:00|2277.3|2277|2277.3|2277|2277.4|2277.1|2276.9|2276.6|12
1631076000000|2021-09-08 04:40:00|2277.2|2276.9|2276.9|2276.6|2277.3|2277|2276.9|2276.6|3
1631076300000|2021-09-08 04:45:00|2277|2276.7|2276.9|2276.6|2277.3|2277|2276.7|2276.4|9
1631076600000|2021-09-08 04:50:00|2277|2276.7|2277|2276.7|2277.1|2276.8|2276.8|2276.5|2
1631076900000|2021-09-08 04:55:00|2277.1|2276.8|2277.1|2276.8|2277.2|2276.9|2276.9|2276.6|7
1631077200000|2021-09-08 05:00:00|2277.2|2276.9|2276.9|2276.6|2277.4|2277.1|2276.5|2276.2|20
1631077500000|2021-09-08 05:05:00|2276.8|2276.5|2277.1|2276.8|2277.5|2277.2|2276.5|2276.2|35
1631077800000|2021-09-08 05:10:00|2277|2276.7|2276.6|2276.3|2277.4|2277.1|2276.3|2276|23
1631078100000|2021-09-08 05:15:00|2276.5|2276.2|2278.5|2278.2|2278.5|2278.2|2276.5|2276.2|36
1631078400000|2021-09-08 05:20:00|2278.6|2278.3|2279.3|2279|2279.6|2279.3|2278.4|2278.1|72
1631078700000|2021-09-08 05:25:00|2279.4|2279.1|2279.3|2279|2279.5|2279.2|2278.7|2278.4|28
1631079000000|2021-09-08 05:30:00|2279.4|2279.1|2278.9|2278.6|2279.6|2279.3|2278.9|2278.6|36
1631079300000|2021-09-08 05:35:00|2279|2278.7|2279.9|2279.6|2280|2279.7|2278.9|2278.6|24
1631079600000|2021-09-08 05:40:00|2280|2279.7|2280.5|2280.2|2280.5|2280.2|2279.4|2279.1|39
1631079900000|2021-09-08 05:45:00|2280.4|2280.1|2280.1|2279.8|2280.6|2280.3|2279.9|2279.6|24
1631080200000|2021-09-08 05:50:00|2280.2|2279.9|2280.3|2280|2280.5|2280.2|2280|2279.7|10
1631080500000|2021-09-08 05:55:00|2280.4|2280.1|2280.7|2280.4|2280.9|2280.6|2280|2279.7|24
1631080800000|2021-09-08 06:00:00|2280.6|2280.3|2280.8|2280.5|2281.1|2280.8|2280.3|2280|42
1631081100000|2021-09-08 06:05:00|2280.7|2280.4|2280.7|2280.4|2281.1|2280.8|2280.3|2280|47
1631081400000|2021-09-08 06:10:00|2280.8|2280.5|2281|2280.7|2281.1|2280.8|2280.4|2280.1|18
1631081700000|2021-09-08 06:15:00|2280.9|2280.6|2280.5|2280.2|2280.9|2280.6|2280.3|2280|9
1631082000000|2021-09-08 06:20:00|2280.6|2280.3|2280|2279.7|2280.6|2280.3|2279.7|2279.4|20
1631082300000|2021-09-08 06:25:00|2279.9|2279.6|2279.5|2279.2|2280.4|2280.1|2279.4|2279.1|15
1631082600000|2021-09-08 06:30:00|2279.6|2279.3|2278.4|2278.1|2279.9|2279.6|2278.1|2277.8|106
1631082900000|2021-09-08 06:35:00|2278.3|2278|2277.3|2277|2278.3|2278|2277.2|2276.9|572
1631083200000|2021-09-08 06:40:00|2277.2|2276.9|2276.9|2276.6|2277.3|2277|2276.5|2276.2|50
1631083500000|2021-09-08 06:45:00|2277|2276.7|2275.7|2275.4|2277.2|2276.9|2275.7|2275.4|94
1631083800000|2021-09-08 06:50:00|2275.8|2275.5|2273.8|2273.5|2276|2275.7|2273.8|2273.5|257
1631084100000|2021-09-08 06:55:00|2273.9|2273.6|2274.9|2274.6|2275.1|2274.8|2273.4|2273.1|117
1631084400000|2021-09-08 07:00:00|2274.7|2274.4|2271.8|2271.5|2274.7|2274.4|2270.6|2270.3|811
1631084700000|2021-09-08 07:05:00|2271.7|2271.4|2266.8|2266.5|2271.7|2271.4|2266.4|2266.1|669
1631085000000|2021-09-08 07:10:00|2266.9|2266.6|2263.9|2263.6|2267.9|2267.6|2263.1|2262.8|617
1631085300000|2021-09-08 07:15:00|2263.8|2263.5|2265.6|2265.3|2266|2265.7|2262.9|2262.6|352
1631085600000|2021-09-08 07:20:00|2265.8|2265.5|2264.9|2264.6|2265.8|2265.5|2263.1|2262.8|527
1631085900000|2021-09-08 07:25:00|2264.7|2264.4|2264.7|2264.4|2265.3|2265|2262.2|2261.9|337
1631086200000|2021-09-08 07:30:00|2264.6|2264.3|2263.8|2263.5|2264.8|2264.5|2262.3|2262|186
1631086500000|2021-09-08 07:35:00|2263.9|2263.6|2265|2264.7|2265.7|2265.4|2263.3|2263|80
1631086800000|2021-09-08 07:40:00|2265.1|2264.8|2265.7|2265.4|2266|2265.7|2264.5|2264.2|145
1631087100000|2021-09-08 07:45:00|2265.8|2265.5|2263|2262.7|2265.8|2265.5|2261.5|2261.2|367
1631087400000|2021-09-08 07:50:00|2262.9|2262.6|2264.3|2264|2264.5|2264.2|2261.7|2261.4|54
1631087700000|2021-09-08 07:55:00|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2263|2262.7|69
1631088000000|2021-09-08 08:00:00|2264.3|2264|2264.7|2264.4|2265.4|2265.1|2261.5|2261.2|349
1631088300000|2021-09-08 08:05:00|2264.8|2264.5|2262.5|2262.2|2265.3|2265|2260.7|2260.4|529
1631088600000|2021-09-08 08:10:00|2262.6|2262.3|2259.3|2259|2262.6|2262.3|2259.3|2259|290
1631088900000|2021-09-08 08:15:00|2259.5|2259.2|2260.6|2260.3|2260.7|2260.4|2258.9|2258.6|259
1631089200000|2021-09-08 08:20:00|2260.5|2260.2|2260.5|2260.2|2261.6|2261.3|2257.8|2257.5|268
1631089500000|2021-09-08 08:25:00|2260.6|2260.3|2261.8|2261.5|2262.5|2262.2|2258.8|2258.5|214
1631089800000|2021-09-08 08:30:00|2261.9|2261.6|2260|2259.7|2261.9|2261.6|2259.1|2258.8|181
1631090100000|2021-09-08 08:35:00|2260.1|2259.8|2263.7|2263.4|2263.7|2263.4|2259.8|2259.5|123
1631090400000|2021-09-08 08:40:00|2263.6|2263.3|2264.8|2264.5|2264.8|2264.5|2262.7|2262.4|114
1631090700000|2021-09-08 08:45:00|2264.9|2264.6|2266.3|2266|2266.8|2266.5|2264.1|2263.8|242
1631091000000|2021-09-08 08:50:00|2266.1|2265.8|2266.1|2265.8|2266.6|2266.3|2265.4|2265.1|63
1631091300000|2021-09-08 08:55:00|2266|2265.7|2264.4|2264.1|2266.1|2265.8|2264.2|2263.9|120
1631091600000|2021-09-08 09:00:00|2264.3|2264|2265.7|2265.4|2266|2265.7|2263.8|2263.5|110
1631091900000|2021-09-08 09:05:00|2265.6|2265.3|2266|2265.7|2266.5|2266.2|2264.9|2264.6|84
1631092200000|2021-09-08 09:10:00|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2264.6|2264.3|43
1631092500000|2021-09-08 09:15:00|2265.9|2265.6|2266.2|2265.9|2266.4|2266.1|2265.4|2265.1|107
1631092800000|2021-09-08 09:20:00|2266.3|2266|2268.5|2268.2|2268.5|2268.2|2265.6|2265.3|138
1631093100000|2021-09-08 09:25:00|2268.6|2268.3|2269.4|2269.1|2269.9|2269.6|2268.6|2268.3|128
1631093400000|2021-09-08 09:30:00|2269.3|2269|2269.7|2269.4|2271|2270.7|2269.3|2269|226
1631093700000|2021-09-08 09:35:00|2269.6|2269.3|2271.5|2271.2|2272.5|2272.2|2269.6|2269.3|289
1631094000000|2021-09-08 09:40:00|2271.6|2271.3|2271|2270.7|2272.1|2271.8|2270.7|2270.4|114
1631094300000|2021-09-08 09:45:00|2271.1|2270.8|2270.4|2270.1|2271.2|2270.9|2269.8|2269.5|139
1631094600000|2021-09-08 09:50:00|2270.5|2270.2|2271.8|2271.5|2272.8|2272.5|2270.5|2270.2|121
1631094900000|2021-09-08 09:55:00|2271.9|2271.6|2272.9|2272.6|2273.4|2273.1|2271.9|2271.6|225
1631095200000|2021-09-08 10:00:00|2272.8|2272.5|2272.4|2272.1|2273.5|2273.2|2272.3|2272|104
1631095500000|2021-09-08 10:05:00|2272.5|2272.2|2274|2273.7|2274.2|2273.9|2272.2|2271.9|144
1631095800000|2021-09-08 10:10:00|2273.9|2273.6|2272.3|2272|2274|2273.7|2272.3|2272|132
1631096100000|2021-09-08 10:15:00|2272.4|2272.1|2272.1|2271.8|2273.7|2273.4|2272|2271.7|47
1631096400000|2021-09-08 10:20:00|2272|2271.7|2273.9|2273.6|2274.2|2273.9|2272|2271.7|170
1631096700000|2021-09-08 10:25:00|2273.8|2273.5|2273.5|2273.2|2273.8|2273.5|2272.9|2272.6|72
1631097000000|2021-09-08 10:30:00|2273.8|2273.5|2273.3|2273|2275.7|2275.4|2273|2272.7|176
1631097300000|2021-09-08 10:35:00|2273.4|2273.1|2274.1|2273.8|2274.8|2274.5|2273.3|2273|70
1631097600000|2021-09-08 10:40:00|2274.2|2273.9|2274.2|2273.9|2274.8|2274.5|2273.9|2273.6|46
1631097900000|2021-09-08 10:45:00|2274.3|2274|2275.1|2274.8|2275.7|2275.4|2274.3|2274|117
1631098200000|2021-09-08 10:50:00|2275.2|2274.9|2277.3|2277|2277.9|2277.6|2275.1|2274.8|178
1631098500000|2021-09-08 10:55:00|2277.4|2277.1|2275.9|2275.6|2277.7|2277.4|2275.9|2275.6|172
1631098800000|2021-09-08 11:00:00|2276.1|2275.8|2276.9|2276.6|2278|2277.7|2276.1|2275.8|142
1631099100000|2021-09-08 11:05:00|2277|2276.7|2277.3|2277|2277.6|2277.3|2276.2|2275.9|76
1631099400000|2021-09-08 11:10:00|2277.4|2277.1|2278.8|2278.5|2279.3|2279|2277.2|2276.9|234
1631099700000|2021-09-08 11:15:00|2278.7|2278.4|2278.3|2278|2279.5|2279.2|2278.1|2277.8|159
1631100000000|2021-09-08 11:20:00|2278.2|2277.9|2276.6|2276.3|2278.6|2278.3|2276.1|2275.8|293
1631100300000|2021-09-08 11:25:00|2276.5|2276.2|2275.8|2275.5|2276.6|2276.3|2275.7|2275.4|82
1631100600000|2021-09-08 11:30:00|2275.9|2275.6|2275.1|2274.8|2276.2|2275.9|2275|2274.7|176
1631100900000|2021-09-08 11:35:00|2275.2|2274.9|2276.5|2276.2|2276.8|2276.5|2275.1|2274.8|105
1631101200000|2021-09-08 11:40:00|2276.6|2276.3|2275.9|2275.6|2276.8|2276.5|2275.4|2275.1|46
1631101500000|2021-09-08 11:45:00|2275.8|2275.5|2275.8|2275.5|2276.2|2275.9|2275.5|2275.2|27
1631101800000|2021-09-08 11:50:00|2275.9|2275.6|2275.4|2275.1|2276|2275.7|2274.7|2274.4|85
1631102100000|2021-09-08 11:55:00|2275.5|2275.2|2274.2|2273.9|2276.2|2275.9|2274.2|2273.9|193
1631102400000|2021-09-08 12:00:00|2274.3|2274|2273.9|2273.6|2275.4|2275.1|2273.7|2273.4|505
1631102700000|2021-09-08 12:05:00|2273.8|2273.5|2270.7|2270.4|2274.6|2274.3|2270.7|2270.4|879
1631103000000|2021-09-08 12:10:00|2270.9|2270.6|2270.1|2269.8|2272.1|2271.8|2269.8|2269.5|481
1631103300000|2021-09-08 12:15:00|2270.2|2269.9|2269.1|2268.8|2270.4|2270.1|2267.9|2267.6|995
1631103600000|2021-09-08 12:20:00|2269.2|2268.9|2269.8|2269.5|2270.4|2270.1|2268|2267.7|314
1631103900000|2021-09-08 12:25:00|2269.7|2269.4|2270.1|2269.8|2270.3|2270|2268.1|2267.8|350
1631104200000|2021-09-08 12:30:00|2270.2|2269.9|2265.4|2265.1|2271.2|2270.9|2263.2|2262.9|1994
1631104500000|2021-09-08 12:35:00|2265.3|2265|2269.1|2268.8|2269.1|2268.8|2264.1|2263.8|681
1631104800000|2021-09-08 12:40:00|2269|2268.7|2270.3|2270|2270.7|2270.4|2268.3|2268|432
1631105100000|2021-09-08 12:45:00|2270.2|2269.9|2271.4|2271.1|2272.1|2271.8|2270.1|2269.8|351
1631105400000|2021-09-08 12:50:00|2271.2|2270.9|2271|2270.7|2271.7|2271.4|2269.9|2269.6|407
1631105700000|2021-09-08 12:55:00|2271.2|2270.9|2272.7|2272.4|2273|2272.7|2270.9|2270.6|361
1631106000000|2021-09-08 13:00:00|2272.6|2272.3|2272.8|2272.5|2273.4|2273.1|2271.7|2271.4|925
1631106300000|2021-09-08 13:05:00|2272.7|2272.4|2272.4|2272.1|2273.3|2273|2271.8|2271.5|1105
1631106600000|2021-09-08 13:10:00|2272.5|2272.2|2268.5|2268.2|2272.7|2272.4|2268.5|2268.2|688
1631106900000|2021-09-08 13:15:00|2268.6|2268.3|2270.3|2270|2270.3|2270|2267|2266.7|496
1631107200000|2021-09-08 13:20:00|2270.4|2270.1|2271|2270.7|2271.3|2271|2269.9|2269.6|385
1631107500000|2021-09-08 13:25:00|2270.9|2270.6|2268.6|2268.3|2271.9|2271.6|2268.3|2268|863
1631107800000|2021-09-08 13:30:00|2269.5|2269.2|2266.8|2266.5|2270.8|2270.5|2264.2|2263.9|6254
1631108100000|2021-09-08 13:35:00|2266.9|2266.6|2266.1|2265.8|2267.5|2267.2|2262.7|2262.4|4039
1631108400000|2021-09-08 13:40:00|2265.8|2265.5|2266.6|2266.3|2268.6|2268.3|2264.2|2263.9|4859
1631108700000|2021-09-08 13:45:00|2266.8|2266.5|2266.8|2266.5|2269.6|2269.3|2265.4|2265.1|3067
1631109000000|2021-09-08 13:50:00|2266.9|2266.6|2266.3|2266|2268.2|2267.9|2264.7|2264.4|2901
1631109300000|2021-09-08 13:55:00|2266.2|2265.9|2267.3|2267|2267.7|2267.4|2265|2264.7|2368
1631109600000|2021-09-08 14:00:00|2267.2|2266.9|2265.6|2265.3|2272.4|2272.1|2265.4|2265.1|4137
1631109900000|2021-09-08 14:05:00|2265.8|2265.5|2265.5|2265.2|2266.6|2266.3|2261.6|2261.3|3208
1631110200000|2021-09-08 14:10:00|2265.6|2265.3|2265.8|2265.5|2266.2|2265.9|2262.7|2262.4|2648
1631110500000|2021-09-08 14:15:00|2266|2265.7|2266.1|2265.8|2266.8|2266.5|2263.2|2262.9|2315
1631110800000|2021-09-08 14:20:00|2266.2|2265.9|2262.8|2262.5|2266.7|2266.4|2262.8|2262.5|1892
1631111100000|2021-09-08 14:25:00|2262.6|2262.3|2257.6|2257.3|2262.9|2262.6|2257.2|2256.9|3745
1631111400000|2021-09-08 14:30:00|2257.8|2257.5|2252.6|2252.3|2258.8|2258.5|2252.6|2252.3|5711
1631111700000|2021-09-08 14:35:00|2252.4|2252.1|2247.4|2247.1|2252.8|2252.5|2246.5|2246.2|6313
1631112000000|2021-09-08 14:40:00|2247.5|2247.2|2242.4|2242.1|2247.5|2247.2|2241|2240.7|5639
1631112300000|2021-09-08 14:45:00|2242.1|2241.8|2248|2247.7|2248.8|2248.5|2240.7|2240.4|5047
1631112600000|2021-09-08 14:50:00|2247.9|2247.6|2240.7|2240.4|2248|2247.7|2240.1|2239.8|3576
1631112900000|2021-09-08 14:55:00|2240.6|2240.3|2245.9|2245.6|2249|2248.7|2239|2238.7|4579
1631113200000|2021-09-08 15:00:00|2245.7|2245.4|2247.1|2246.8|2251.2|2250.9|2244.7|2244.4|3712
1631113500000|2021-09-08 15:05:00|2247|2246.7|2247.9|2247.6|2249.5|2249.2|2245.3|2245|2963
1631113800000|2021-09-08 15:10:00|2248|2247.7|2250.9|2250.6|2251|2250.7|2247.1|2246.8|1794
1631114100000|2021-09-08 15:15:00|2251.1|2250.8|2250.9|2250.6|2252|2251.7|2248.7|2248.4|2546
1631114400000|2021-09-08 15:20:00|2251|2250.7|2252.7|2252.4|2253.7|2253.4|2250.7|2250.4|2000
1631114700000|2021-09-08 15:25:00|2252.6|2252.3|2250.5|2250.2|2253.4|2253.1|2250.4|2250.1|1546
1631115000000|2021-09-08 15:30:00|2250.6|2250.3|2250|2249.7|2253|2252.7|2248.6|2248.3|1773
1631115300000|2021-09-08 15:35:00|2250.1|2249.8|2250.2|2249.9|2251.2|2250.9|2249.2|2248.9|1110
1631115600000|2021-09-08 15:40:00|2250.3|2250|2248.1|2247.8|2251.3|2251|2248|2247.7|1414
1631115900000|2021-09-08 15:45:00|2248.4|2248.1|2246|2245.7|2251.2|2250.9|2245.4|2245.1|1733
1631116200000|2021-09-08 15:50:00|2245.9|2245.6|2244.8|2244.5|2246.7|2246.4|2244.2|2243.9|1259
1631116500000|2021-09-08 15:55:00|2244.6|2244.3|2246.5|2246.2|2246.5|2246.2|2243.5|2243.2|1449
1631116800000|2021-09-08 16:00:00|2246.4|2246.1|2249.9|2249.6|2252.3|2252|2245|2244.7|3070
1631117100000|2021-09-08 16:05:00|2249.8|2249.5|2253.4|2253.1|2253.8|2253.5|2249.8|2249.5|1561
1631117400000|2021-09-08 16:10:00|2253.5|2253.2|2252.8|2252.5|2255.4|2255.1|2252.8|2252.5|2181
1631117700000|2021-09-08 16:15:00|2253.1|2252.8|2256.8|2256.5|2256.8|2256.5|2252.8|2252.5|1515
1631118000000|2021-09-08 16:20:00|2256.7|2256.4|2257.5|2257.2|2258.4|2258.1|2256.1|2255.8|1560
1631118300000|2021-09-08 16:25:00|2257.3|2257|2258.6|2258.3|2258.9|2258.6|2256.6|2256.3|1426
1631118600000|2021-09-08 16:30:00|2258.5|2258.2|2258.4|2258.1|2258.9|2258.6|2257|2256.7|1016
1631118900000|2021-09-08 16:35:00|2258.8|2258.5|2258.4|2258.1|2258.9|2258.6|2257.4|2257.1|1144
1631119200000|2021-09-08 16:40:00|2258.5|2258.2|2256.5|2256.2|2258.8|2258.5|2256.4|2256.1|996
1631119500000|2021-09-08 16:45:00|2256.6|2256.3|2256.6|2256.3|2257|2256.7|2254.1|2253.8|1203
1631119800000|2021-09-08 16:50:00|2256.8|2256.5|2255.9|2255.6|2257.8|2257.5|2255.8|2255.5|915
1631120100000|2021-09-08 16:55:00|2256|2255.7|2254.6|2254.3|2256.3|2256|2254.3|2254|903
1631120400000|2021-09-08 17:00:00|2254.7|2254.4|2254.1|2253.8|2256.1|2255.8|2253.2|2252.9|936
1631120700000|2021-09-08 17:05:00|2254|2253.7|2252.8|2252.5|2256.6|2256.3|2252.7|2252.4|1354
1631121000000|2021-09-08 17:10:00|2253|2252.7|2252.2|2251.9|2253.6|2253.3|2252.1|2251.8|921
1631121300000|2021-09-08 17:15:00|2252.3|2252|2254.2|2253.9|2254.2|2253.9|2252.1|2251.8|912
1631121600000|2021-09-08 17:20:00|2254.1|2253.8|2252.8|2252.5|2255.6|2255.3|2252.7|2252.4|1053
1631121900000|2021-09-08 17:25:00|2252.9|2252.6|2254.5|2254.2|2255.3|2255|2252.6|2252.3|720
1631122200000|2021-09-08 17:30:00|2254.4|2254.1|2253.4|2253.1|2255.3|2255|2253.2|2252.9|693
1631122500000|2021-09-08 17:35:00|2253.8|2253.5|2252.7|2252.4|2254.4|2254.1|2252.4|2252.1|570
1631122800000|2021-09-08 17:40:00|2253|2252.7|2253.1|2252.8|2253.4|2253.1|2252.4|2252.1|690
1631123100000|2021-09-08 17:45:00|2253|2252.7|2251.3|2251|2253.6|2253.3|2250.6|2250.3|1440
1631123400000|2021-09-08 17:50:00|2251.5|2251.2|2252.4|2252.1|2252.5|2252.2|2250.2|2249.9|1181
1631123700000|2021-09-08 17:55:00|2252.3|2252|2251.3|2251|2252.5|2252.2|2251|2250.7|686
1631124000000|2021-09-08 18:00:00|2251.4|2251.1|2255.7|2255.4|2257|2256.7|2250.9|2250.6|2377
1631124300000|2021-09-08 18:05:00|2255.8|2255.5|2254.4|2254.1|2257|2256.7|2253.4|2253.1|1120
1631124600000|2021-09-08 18:10:00|2254.5|2254.2|2255.6|2255.3|2255.6|2255.3|2253.5|2253.2|842
1631124900000|2021-09-08 18:15:00|2255.8|2255.5|2251.4|2251.1|2256.2|2255.9|2251.4|2251.1|1513
1631125200000|2021-09-08 18:20:00|2251.5|2251.2|2249.2|2248.9|2252|2251.7|2249.2|2248.9|1274
1631125500000|2021-09-08 18:25:00|2249.3|2249|2249.6|2249.3|2250|2249.7|2248.8|2248.5|915
1631125800000|2021-09-08 18:30:00|2249.5|2249.2|2249.9|2249.6|2250.2|2249.9|2248.3|2248|852
1631126100000|2021-09-08 18:35:00|2250|2249.7|2249.3|2249|2250|2249.7|2248.2|2247.9|560
1631126400000|2021-09-08 18:40:00|2249.1|2248.8|2249.3|2249|2249.7|2249.4|2247.5|2247.2|845
1631126700000|2021-09-08 18:45:00|2249.5|2249.2|2249.5|2249.2|2249.9|2249.6|2247.9|2247.6|929
1631127000000|2021-09-08 18:50:00|2249.7|2249.4|2250.6|2250.3|2250.7|2250.4|2249.2|2248.9|933
1631127300000|2021-09-08 18:55:00|2250.5|2250.2|2251.2|2250.9|2252.5|2252.2|2250.3|2250|1031
1631127600000|2021-09-08 19:00:00|2251.1|2250.8|2252.7|2252.4|2252.9|2252.6|2249.5|2249.2|1083
1631127900000|2021-09-08 19:05:00|2252.9|2252.6|2251.8|2251.5|2253.2|2252.9|2251.6|2251.3|1066
1631128200000|2021-09-08 19:10:00|2251.7|2251.4|2252.9|2252.6|2253.3|2253|2251.3|2251|1214
1631128500000|2021-09-08 19:15:00|2253|2252.7|2252.1|2251.8|2253.3|2253|2251.8|2251.5|919
1631128800000|2021-09-08 19:20:00|2252.2|2251.9|2252.3|2252|2253|2252.7|2251.5|2251.2|693
1631129100000|2021-09-08 19:25:00|2252.4|2252.1|2251.2|2250.9|2252.9|2252.6|2251.2|2250.9|700
1631129400000|2021-09-08 19:30:00|2251.1|2250.8|2250.6|2250.3|2251.3|2251|2249.8|2249.5|1165
1631129700000|2021-09-08 19:35:00|2250.3|2250|2251.1|2250.8|2252|2251.7|2250.2|2249.9|796
1631130000000|2021-09-08 19:40:00|2251|2250.7|2251.3|2251|2252|2251.7|2249.2|2248.9|1277
1631130300000|2021-09-08 19:45:00|2251.1|2250.8|2249.7|2249.4|2251.7|2251.4|2249.7|2249.4|1757
1631130600000|2021-09-08 19:50:00|2250.5|2250.2|2250.3|2250|2251.8|2251.5|2249.3|2249|2746
1631130900000|2021-09-08 19:55:00|2250.2|2249.9|2252.1|2251.8|2252.1|2251.8|2248.7|2248.4|8478
1631131200000|2021-09-08 20:00:00|2251.9|2251.6|2251.2|2250.9|2252.1|2251.8|2251|2250.7|2782
1631131500000|2021-09-08 20:05:00|2251.3|2251|2251|2250.7|2251.6|2251.3|2250.6|2250.3|863
1631131800000|2021-09-08 20:10:00|2250.9|2250.6|2250.4|2250.1|2250.9|2250.6|2250.2|2249.9|883
1631132100000|2021-09-08 20:15:00|2250.5|2250.2|2250.4|2250.1|2251|2250.7|2250.3|2250|93
1631132400000|2021-09-08 20:20:00|2250.5|2250.2|2250.3|2250|2250.6|2250.3|2250.2|2249.9|62
1631132700000|2021-09-08 20:25:00|2250.4|2250.1|2251.4|2251.1|2251.4|2251.1|2250.2|2249.9|210
1631133000000|2021-09-08 20:30:00|2251.3|2251|2251|2250.7|2251.4|2251.1|2250.9|2250.6|88
1631133300000|2021-09-08 20:35:00|2251.1|2250.8|2251|2250.7|2251.2|2250.9|2250.9|2250.6|34
1631133600000|2021-09-08 20:40:00|2251.1|2250.8|2251.8|2251.5|2252.1|2251.8|2250.9|2250.6|541
1631133900000|2021-09-08 20:45:00|2251.9|2251.6|2251.7|2251.4|2252.1|2251.8|2251.2|2250.9|230
1631134200000|2021-09-08 20:50:00|2251.6|2251.3|2252|2251.7|2252|2251.7|2251.6|2251.3|214
1631134500000|2021-09-08 20:55:00|2251.9|2251.6|2252.1|2251.3|2252.2|2251.9|2251.8|2251.2|214
1631134800000|2021-09-08 21:00:00|2252.2|2251.4|2252|2251.2|2252.2|2251.4|2251.9|2251.1|0
1631135100000|2021-09-08 21:05:00|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|2252.1|2251.3|0
1631135400000|2021-09-08 21:10:00|2252|2251.2|2251.9|2251.1|2252|2251.2|2251.8|2251|0
1631135700000|2021-09-08 21:15:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1631136000000|2021-09-08 21:20:00|2251.7|2250.9|2251.7|2250.9|2251.8|2251|2251.7|2250.9|0
1631136300000|2021-09-08 21:25:00|2251.8|2251|2251.8|2251|2251.8|2251|2251.8|2251|0
1631136600000|2021-09-08 21:30:00|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|2251.7|2250.9|0
1631136900000|2021-09-08 21:35:00|2251.8|2251|2251.7|2250.9|2251.8|2251|2251.7|2250.9|0
1631137800000|2021-09-08 21:50:00|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|2251.6|2250.8|0
1631138100000|2021-09-08 21:55:00|2251.5|2250.7|2251.5|2250.7|2251.5|2250.7|2251.5|2250.7|0
1631138400000|2021-09-08 22:00:00|2251.7|2250.9|2250.3|2250|2251.7|2251.3|2250.2|2249.9|263
1631138700000|2021-09-08 22:05:00|2250.4|2250.1|2249.3|2249|2250.4|2250.1|2249.3|2249|170
1631139000000|2021-09-08 22:10:00|2249.4|2249.1|2249.3|2249|2249.9|2249.6|2249.3|2249|102
1631139300000|2021-09-08 22:15:00|2249.4|2249.1|2249.3|2249|2249.8|2249.5|2249.2|2248.9|122
1631139600000|2021-09-08 22:20:00|2249.4|2249.1|2248.9|2248.6|2249.5|2249.2|2248.9|2248.6|77
1631139900000|2021-09-08 22:25:00|2249|2248.7|2248.5|2248.2|2249|2248.7|2248.2|2247.9|124
1631140200000|2021-09-08 22:30:00|2248.6|2248.3|2247.6|2247.3|2248.6|2248.3|2247.4|2247.1|181
1631140500000|2021-09-08 22:35:00|2247.5|2247.2|2247.7|2247.4|2248.4|2248.1|2247.3|2247|131
1631140800000|2021-09-08 22:40:00|2247.8|2247.5|2247.5|2247.2|2247.8|2247.5|2247.4|2247.1|51
1631141100000|2021-09-08 22:45:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.3|2247|61
1631141400000|2021-09-08 22:50:00|2247.3|2247|2246.9|2246.6|2247.4|2247.1|2246.6|2246.3|74
1631141700000|2021-09-08 22:55:00|2247|2246.7|2247.1|2246.8|2247.2|2246.9|2246.6|2246.3|80
1631142000000|2021-09-08 23:00:00|2247.2|2246.9|2246.4|2246.1|2247.2|2246.9|2246.4|2246.1|76
1631142300000|2021-09-08 23:05:00|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|40
1631142600000|2021-09-08 23:10:00|2246.8|2246.5|2247.5|2247.2|2247.7|2247.4|2246.8|2246.5|51
1631142900000|2021-09-08 23:15:00|2247.6|2247.3|2248.3|2248|2248.7|2248.4|2247.6|2247.3|34
1631143200000|2021-09-08 23:20:00|2248.2|2247.9|2248.3|2248|2248.6|2248.3|2247.9|2247.6|27
1631143500000|2021-09-08 23:25:00|2248.1|2247.8|2247.8|2247.5|2248.4|2248.1|2247.7|2247.4|44
1631143800000|2021-09-08 23:30:00|2247.7|2247.4|2247.1|2246.8|2248.4|2248.1|2247.1|2246.8|413
1631144100000|2021-09-08 23:35:00|2247|2246.7|2246.1|2245.8|2247|2246.7|2246|2245.7|129
1631144400000|2021-09-08 23:40:00|2246|2245.7|2247.1|2246.8|2247.3|2247|2245.8|2245.5|173
1631144700000|2021-09-08 23:45:00|2247.2|2246.9|2247.9|2247.6|2248.5|2248.2|2247.1|2246.8|43
1631145000000|2021-09-08 23:50:00|2248|2247.7|2247.1|2246.8|2248|2247.7|2247.1|2246.8|22
1631145300000|2021-09-08 23:55:00|2247.2|2246.9|2246.5|2246.2|2247.3|2247|2246.3|2246|36
1631145600000|2021-09-09 00:00:00|2246.6|2246.3|2247.4|2247.1|2248|2247.7|2246.5|2246.2|59
1631145900000|2021-09-09 00:05:00|2247.5|2247.2|2247.2|2246.9|2248.9|2248.6|2247.1|2246.8|43
1631146200000|2021-09-09 00:10:00|2247.3|2247|2246.3|2246|2247.8|2247.5|2246.3|2246|32
1631146500000|2021-09-09 00:15:00|2246.4|2246.1|2245.9|2245.6|2247.3|2247|2245.7|2245.4|68
1631146800000|2021-09-09 00:20:00|2245.7|2245.4|2245.8|2245.5|2246.2|2245.9|2245.7|2245.4|84
1631147100000|2021-09-09 00:25:00|2245.9|2245.6|2246.3|2246|2246.5|2246.2|2245.9|2245.6|72
1631147400000|2021-09-09 00:30:00|2246.2|2245.9|2245.2|2244.9|2246.3|2246|2245.1|2244.8|117
1631147700000|2021-09-09 00:35:00|2245.1|2244.8|2244.6|2244.3|2245.4|2245.1|2244.6|2244.3|53
1631148000000|2021-09-09 00:40:00|2244.5|2244.2|2244.3|2244|2244.8|2244.5|2244.1|2243.8|31
1631148300000|2021-09-09 00:45:00|2244.4|2244.1|2242.2|2241.9|2244.6|2244.3|2241.8|2241.5|169
1631148600000|2021-09-09 00:50:00|2242.1|2241.8|2240.8|2240.5|2242.6|2242.3|2240.7|2240.4|311
1631148900000|2021-09-09 00:55:00|2240.7|2240.4|2241|2240.7|2241.7|2241.4|2240.3|2240|236
1631149200000|2021-09-09 01:00:00|2240.9|2240.6|2241.7|2241.4|2241.7|2241.4|2239.4|2239.1|196
1631149500000|2021-09-09 01:05:00|2241.8|2241.5|2241.4|2241.1|2241.9|2241.6|2240.8|2240.5|70
1631149800000|2021-09-09 01:10:00|2241.3|2241|2242.6|2242.3|2243.2|2242.9|2241.3|2241|223
1631150100000|2021-09-09 01:15:00|2242.7|2242.4|2243.1|2242.8|2243.3|2243|2242.6|2242.3|42
1631150400000|2021-09-09 01:20:00|2243.2|2242.9|2242.8|2242.5|2243.3|2243|2242.5|2242.2|38
1631150700000|2021-09-09 01:25:00|2242.9|2242.6|2242.5|2242.2|2243.4|2243.1|2242.2|2241.9|94
1631151000000|2021-09-09 01:30:00|2242.4|2242.1|2242.5|2242.2|2243.4|2243.1|2241.5|2241.2|84
1631151300000|2021-09-09 01:35:00|2242.6|2242.3|2241.9|2241.6|2243.6|2243.3|2241.5|2241.2|66
1631151600000|2021-09-09 01:40:00|2241.8|2241.5|2242.2|2241.9|2242.5|2242.2|2240.7|2240.4|69
1631151900000|2021-09-09 01:45:00|2242.3|2242|2242.4|2242.1|2242.6|2242.3|2241.4|2241.1|26
1631152200000|2021-09-09 01:50:00|2242.3|2242|2243.1|2242.8|2243.3|2243|2242|2241.7|37
1631152500000|2021-09-09 01:55:00|2243|2242.7|2243.2|2242.9|2243.3|2243|2242.5|2242.2|47
1631152800000|2021-09-09 02:00:00|2243.1|2242.8|2244.2|2243.9|2244.4|2244.1|2242.8|2242.5|74
1631153100000|2021-09-09 02:05:00|2244.3|2244|2244|2243.7|2244.3|2244|2243.5|2243.2|33
1631153400000|2021-09-09 02:10:00|2244.1|2243.8|2245|2244.7|2245|2244.7|2243.9|2243.6|29
1631153700000|2021-09-09 02:15:00|2244.8|2244.5|2244.3|2244|2245|2244.7|2244.2|2243.9|19
1631154000000|2021-09-09 02:20:00|2244.4|2244.1|2243.5|2243.2|2244.5|2244.2|2243.4|2243.1|30
1631154300000|2021-09-09 02:25:00|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.1|2242.8|20
1631154600000|2021-09-09 02:30:00|2243.6|2243.3|2242.9|2242.6|2243.8|2243.5|2242.8|2242.5|23
1631154900000|2021-09-09 02:35:00|2242.8|2242.5|2243.2|2242.9|2243.3|2243|2242.7|2242.4|83
1631155200000|2021-09-09 02:40:00|2243.3|2243|2242.2|2241.9|2243.4|2243.1|2242.1|2241.8|40
1631155500000|2021-09-09 02:45:00|2242.1|2241.8|2241.3|2241|2242.1|2241.8|2241.2|2240.9|66
1631155800000|2021-09-09 02:50:00|2240.7|2240.4|2240.3|2240|2240.8|2240.5|2240.2|2239.9|190
1631156100000|2021-09-09 02:55:00|2240.4|2240.1|2240.7|2240.4|2240.8|2240.5|2239.9|2239.6|69
1631156400000|2021-09-09 03:00:00|2240.6|2240.3|2241.2|2240.9|2241.3|2241|2240.5|2240.2|34
1631156700000|2021-09-09 03:05:00|2241.1|2240.8|2241.8|2241.5|2241.9|2241.6|2240.9|2240.6|59
1631157000000|2021-09-09 03:10:00|2241.6|2241.3|2240.7|2240.4|2241.7|2241.4|2240.5|2240.2|21
1631157300000|2021-09-09 03:15:00|2240.6|2240.3|2239.4|2239.1|2240.7|2240.4|2239.4|2239.1|92
1631157600000|2021-09-09 03:20:00|2239.5|2239.2|2236.9|2236.6|2239.7|2239.4|2236.5|2236.2|422
1631157900000|2021-09-09 03:25:00|2236.8|2236.5|2237|2236.7|2237.7|2237.4|2235.7|2235.4|228
1631158200000|2021-09-09 03:30:00|2237.1|2236.8|2238|2237.7|2238.3|2238|2236.8|2236.5|120
1631158500000|2021-09-09 03:35:00|2237.9|2237.6|2238.1|2237.8|2238.5|2238.2|2237.8|2237.5|99
1631158800000|2021-09-09 03:40:00|2238.2|2237.9|2237.7|2237.4|2238.4|2238.1|2237.7|2237.4|55
1631159100000|2021-09-09 03:45:00|2237.6|2237.3|2237.9|2237.6|2238.5|2238.2|2237.6|2237.3|91
1631159400000|2021-09-09 03:50:00|2237.8|2237.5|2237.6|2237.3|2238.3|2238|2237.5|2237.2|31
1631159700000|2021-09-09 03:55:00|2237.7|2237.4|2237.7|2237.4|2238.2|2237.9|2237.6|2237.3|28
1631160000000|2021-09-09 04:00:00|2237.6|2237.3|2237.9|2237.6|2238.3|2238|2237.5|2237.2|43
1631160300000|2021-09-09 04:05:00|2238|2237.7|2237.8|2237.5|2238.3|2238|2237.8|2237.5|11
1631160600000|2021-09-09 04:10:00|2237.9|2237.6|2238.6|2238.3|2238.7|2238.4|2237.5|2237.2|59
1631160900000|2021-09-09 04:15:00|2238.5|2238.2|2238.2|2237.9|2238.6|2238.3|2238|2237.7|23
1631161200000|2021-09-09 04:20:00|2238.3|2238|2237.2|2236.9|2238.3|2238|2237.1|2236.8|92
1631161500000|2021-09-09 04:25:00|2237.3|2237|2237.5|2237.2|2238|2237.7|2237.2|2236.9|26
1631161800000|2021-09-09 04:30:00|2237.4|2237.1|2237.2|2236.9|2237.5|2237.2|2237.1|2236.8|28
1631162100000|2021-09-09 04:35:00|2237.1|2236.8|2236.8|2236.5|2237.2|2236.9|2236.5|2236.2|29
1631162400000|2021-09-09 04:40:00|2236.7|2236.4|2236.3|2236|2237.2|2236.9|2235.6|2235.3|110
1631162700000|2021-09-09 04:45:00|2236.4|2236.1|2234.5|2234.2|2237|2236.7|2234.3|2234|125
1631163000000|2021-09-09 04:50:00|2234.4|2234.1|2235.1|2234.8|2235.3|2235|2234.3|2234|69
1631163300000|2021-09-09 04:55:00|2235.2|2234.9|2235.9|2235.6|2236|2235.7|2235.1|2234.8|30
1631163600000|2021-09-09 05:00:00|2235.8|2235.5|2234.4|2234.1|2235.8|2235.5|2234.2|2233.9|73
1631163900000|2021-09-09 05:05:00|2234.3|2234|2234.8|2234.5|2235.1|2234.8|2234|2233.7|77
1631164200000|2021-09-09 05:10:00|2234.7|2234.4|2234.3|2234|2235.2|2234.9|2234.1|2233.8|41
1631164500000|2021-09-09 05:15:00|2234.4|2234.1|2235.1|2234.8|2235.6|2235.3|2234.3|2234|87
1631164800000|2021-09-09 05:20:00|2235.2|2234.9|2235|2234.7|2235.3|2235|2234.4|2234.1|16
1631165100000|2021-09-09 05:25:00|2235.1|2234.8|2233|2232.7|2235.5|2235.2|2232.6|2232.3|271
1631165400000|2021-09-09 05:30:00|2232.9|2232.6|2231.9|2231.6|2233.6|2233.3|2231.8|2231.5|184
1631165700000|2021-09-09 05:35:00|2232|2231.7|2234.2|2233.9|2234.3|2234|2231.9|2231.6|74
1631166000000|2021-09-09 05:40:00|2234.3|2234|2232.9|2232.6|2234.3|2234|2232.8|2232.5|88
1631166300000|2021-09-09 05:45:00|2232.8|2232.5|2234.9|2234.6|2235.2|2234.9|2232.8|2232.5|104
1631166600000|2021-09-09 05:50:00|2234.8|2234.5|2233.6|2233.3|2235.2|2234.9|2233.3|2233|64
1631166900000|2021-09-09 05:55:00|2233.5|2233.2|2232.7|2232.4|2234.2|2233.9|2232.5|2232.2|68
1631167200000|2021-09-09 06:00:00|2232.6|2232.3|2234.2|2233.9|2234.7|2234.4|2232|2231.7|169
1631167500000|2021-09-09 06:05:00|2234.3|2234|2234|2233.7|2235.4|2235.1|2233.1|2232.8|70
1631167800000|2021-09-09 06:10:00|2234.1|2233.8|2235.5|2235.2|2235.8|2235.5|2233|2232.7|58
1631168100000|2021-09-09 06:15:00|2235.4|2235.1|2235.1|2234.8|2236.3|2236|2234.8|2234.5|81
1631168400000|2021-09-09 06:20:00|2235.3|2235|2235.7|2235.4|2237|2236.7|2235.1|2234.8|96
1631168700000|2021-09-09 06:25:00|2235.8|2235.5|2235.8|2235.5|2236.4|2236.1|2235.2|2234.9|62
1631169000000|2021-09-09 06:30:00|2235.9|2235.6|2235.5|2235.2|2236.5|2236.2|2235.2|2234.9|72
1631169300000|2021-09-09 06:35:00|2235.4|2235.1|2234.7|2234.4|2235.8|2235.5|2234.6|2234.3|53
1631169600000|2021-09-09 06:40:00|2234.8|2234.5|2233.9|2233.6|2234.8|2234.5|2233.5|2233.2|84
1631169900000|2021-09-09 06:45:00|2234|2233.7|2234.1|2233.8|2234.7|2234.4|2233.7|2233.4|52
1631170200000|2021-09-09 06:50:00|2234|2233.7|2233.6|2233.3|2235.2|2234.9|2233.4|2233.1|67
1631170500000|2021-09-09 06:55:00|2233.5|2233.2|2234.5|2234.2|2234.5|2234.2|2233.2|2232.9|64
1631170800000|2021-09-09 07:00:00|2234.2|2233.9|2230.5|2230.2|2234.4|2234.1|2229.4|2229.1|872
1631171100000|2021-09-09 07:05:00|2230.6|2230.3|2227.3|2227|2230.8|2230.5|2226.3|2226|1066
1631171400000|2021-09-09 07:10:00|2226.9|2226.6|2232.3|2232|2233.2|2232.9|2226.6|2226.3|495
1631171700000|2021-09-09 07:15:00|2232.5|2232.2|2235.5|2235.2|2235.7|2235.4|2231.8|2231.5|617
1631172000000|2021-09-09 07:20:00|2235.6|2235.3|2238.3|2238|2238.4|2238.1|2234.9|2234.6|288
1631172300000|2021-09-09 07:25:00|2238.2|2237.9|2236.9|2236.6|2238.8|2238.5|2236.1|2235.8|294
1631172600000|2021-09-09 07:30:00|2237|2236.7|2236.7|2236.4|2238.3|2238|2236.1|2235.8|121
1631172900000|2021-09-09 07:35:00|2236.6|2236.3|2233.8|2233.5|2237.7|2237.4|2233|2232.7|300
1631173200000|2021-09-09 07:40:00|2233.9|2233.6|2233.7|2233.4|2234.4|2234.1|2231.8|2231.5|179
1631173500000|2021-09-09 07:45:00|2233.6|2233.3|2234.3|2234|2235|2234.7|2232.2|2231.9|125
1631173800000|2021-09-09 07:50:00|2234.2|2233.9|2238.8|2238.5|2239.4|2239.1|2232.6|2232.3|304
1631174100000|2021-09-09 07:55:00|2238.9|2238.6|2238.2|2237.9|2239.3|2239|2237.4|2237.1|165
1631174400000|2021-09-09 08:00:00|2238.1|2237.8|2241.3|2241|2241.3|2241|2238.1|2237.8|233
1631174700000|2021-09-09 08:05:00|2241.5|2241.2|2240.3|2240|2242.4|2242.1|2239.1|2238.8|153
1631175000000|2021-09-09 08:10:00|2240.2|2239.9|2241.8|2241.5|2242.5|2242.2|2239.9|2239.6|158
1631175300000|2021-09-09 08:15:00|2242|2241.7|2243.2|2242.9|2243.3|2243|2241.1|2240.8|95
1631175600000|2021-09-09 08:20:00|2243.3|2243|2241.6|2241.3|2243.9|2243.6|2241.1|2240.8|128
1631175900000|2021-09-09 08:25:00|2241.7|2241.4|2241|2240.7|2241.9|2241.6|2240.8|2240.5|82
1631176200000|2021-09-09 08:30:00|2241.1|2240.8|2240.8|2240.5|2241.7|2241.4|2240.2|2239.9|106
1631176500000|2021-09-09 08:35:00|2240.9|2240.6|2240.8|2240.5|2241.5|2241.2|2240.4|2240.1|97
1631176800000|2021-09-09 08:40:00|2240.7|2240.4|2239.6|2239.3|2241|2240.7|2239|2238.7|85
1631177100000|2021-09-09 08:45:00|2239.7|2239.4|2239.5|2239.2|2240.4|2240.1|2239.2|2238.9|128
1631177400000|2021-09-09 08:50:00|2239.4|2239.1|2239.1|2238.8|2239.7|2239.4|2239.1|2238.8|41
1631177700000|2021-09-09 08:55:00|2239|2238.7|2238.8|2238.5|2239.8|2239.5|2238.6|2238.3|127
1631178000000|2021-09-09 09:00:00|2238.9|2238.6|2238.6|2238.3|2239.2|2238.9|2237.9|2237.6|106
1631178300000|2021-09-09 09:05:00|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2237.6|2237.3|70
1631178600000|2021-09-09 09:10:00|2238.8|2238.5|2237.4|2237.1|2239.6|2239.3|2237.1|2236.8|122
1631178900000|2021-09-09 09:15:00|2237.3|2237|2238.6|2238.3|2238.8|2238.5|2236.7|2236.4|106
1631179200000|2021-09-09 09:20:00|2238.7|2238.4|2239.5|2239.2|2239.7|2239.4|2238.4|2238.1|58
1631179500000|2021-09-09 09:25:00|2239.4|2239.1|2240.7|2240.4|2240.9|2240.6|2239.2|2238.9|74
1631179800000|2021-09-09 09:30:00|2240.8|2240.5|2242.9|2242.6|2243.3|2243|2240.4|2240.1|271
1631180100000|2021-09-09 09:35:00|2242.8|2242.5|2243.2|2242.9|2243.2|2242.9|2241.8|2241.5|109
1631180400000|2021-09-09 09:40:00|2243.1|2242.8|2240.8|2240.5|2243.6|2243.3|2240.5|2240.2|174
1631180700000|2021-09-09 09:45:00|2240.9|2240.6|2240.9|2240.6|2241.4|2241.1|2240.6|2240.3|130
1631181000000|2021-09-09 09:50:00|2240.8|2240.5|2240.4|2240.1|2241|2240.7|2240.1|2239.8|39
1631181300000|2021-09-09 09:55:00|2240.5|2240.2|2241.3|2241|2241.5|2241.2|2240.4|2240.1|78
1631181600000|2021-09-09 10:00:00|2241.4|2241.1|2241.6|2241.3|2241.9|2241.6|2240.9|2240.6|69
1631181900000|2021-09-09 10:05:00|2241.7|2241.4|2241.2|2240.9|2242|2241.7|2240.7|2240.4|44
1631182200000|2021-09-09 10:10:00|2241.3|2241|2240.9|2240.6|2242.5|2242.2|2240.8|2240.5|148
1631182500000|2021-09-09 10:15:00|2241|2240.7|2242.4|2242.1|2242.4|2242.1|2241|2240.7|136
1631182800000|2021-09-09 10:20:00|2242.3|2242|2240.9|2240.6|2242.8|2242.5|2240.8|2240.5|120
1631183100000|2021-09-09 10:25:00|2241|2240.7|2241.3|2241|2241.7|2241.4|2240.8|2240.5|108
1631183400000|2021-09-09 10:30:00|2241.4|2241.1|2239.9|2239.6|2241.8|2241.5|2239.7|2239.4|98
1631183700000|2021-09-09 10:35:00|2240|2239.7|2240.2|2239.9|2241.2|2240.9|2239.5|2239.2|103
1631184000000|2021-09-09 10:40:00|2240.3|2240|2239.6|2239.3|2240.9|2240.6|2239.6|2239.3|53
1631184300000|2021-09-09 10:45:00|2239.8|2239.5|2239.3|2239|2239.8|2239.5|2238.5|2238.2|161
1631184600000|2021-09-09 10:50:00|2239.2|2238.9|2238.9|2238.6|2239.7|2239.4|2238.9|2238.6|44
1631184900000|2021-09-09 10:55:00|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238.7|2238.4|81
1631185200000|2021-09-09 11:00:00|2239.2|2238.9|2240.4|2240.1|2240.4|2240.1|2239.2|2238.9|147
1631185500000|2021-09-09 11:05:00|2240.5|2240.2|2241.1|2240.8|2241.9|2241.6|2240.3|2240|82
1631185800000|2021-09-09 11:10:00|2241|2240.7|2240.6|2240.3|2241.6|2241.3|2240.3|2240|38
1631186100000|2021-09-09 11:15:00|2240.7|2240.4|2241.4|2241.1|2242|2241.7|2240.7|2240.4|67
1631186400000|2021-09-09 11:20:00|2241.5|2241.2|2241.5|2241.2|2241.9|2241.6|2241.2|2240.9|53
1631186700000|2021-09-09 11:25:00|2241.4|2241.1|2240.8|2240.5|2241.5|2241.2|2240.3|2240|40
1631187000000|2021-09-09 11:30:00|2240.9|2240.6|2241.5|2241.2|2242.3|2242|2240.9|2240.6|93
1631187300000|2021-09-09 11:35:00|2241.6|2241.3|2240.6|2240.3|2241.6|2241.3|2240.1|2239.8|97
1631187600000|2021-09-09 11:40:00|2240.8|2240.5|2237.5|2237.2|2240.9|2240.6|2237.5|2237.2|302
1631187900000|2021-09-09 11:45:00|2237.8|2237.5|2244.7|2244.4|2244.8|2244.5|2237.8|2237.5|654
1631188200000|2021-09-09 11:50:00|2244.8|2244.5|2245.7|2245.4|2247|2246.7|2244.7|2244.4|765
1631188500000|2021-09-09 11:55:00|2245.8|2245.5|2247.3|2247|2247.8|2247.5|2245.7|2245.4|846
1631188800000|2021-09-09 12:00:00|2247.6|2247.3|2249.1|2248.8|2249.8|2249.5|2246.9|2246.6|576
1631189100000|2021-09-09 12:05:00|2249.4|2249.1|2248.3|2248|2250.2|2249.9|2247.8|2247.5|286
1631189400000|2021-09-09 12:10:00|2248.4|2248.1|2247.4|2247.1|2248.9|2248.6|2247.3|2247|158
1631189700000|2021-09-09 12:15:00|2247.5|2247.2|2247.6|2247.3|2248.6|2248.3|2246.9|2246.6|203
1631190000000|2021-09-09 12:20:00|2247.5|2247.2|2245.6|2245.3|2247.9|2247.6|2245.4|2245.1|525
1631190300000|2021-09-09 12:25:00|2245.7|2245.4|2245.5|2245.2|2246.8|2246.5|2245.4|2245.1|475
1631190600000|2021-09-09 12:30:00|2245.4|2245.1|2247.1|2246.8|2247.6|2247.3|2245.2|2244.9|331
1631190900000|2021-09-09 12:35:00|2247|2246.7|2245.9|2245.6|2247.2|2246.9|2245.8|2245.5|341
1631191200000|2021-09-09 12:40:00|2246|2245.7|2245.7|2245.4|2246.7|2246.4|2245.5|2245.2|343
1631191500000|2021-09-09 12:45:00|2245.5|2245.2|2249.1|2248.8|2249.1|2248.8|2245.1|2244.8|386
1631191800000|2021-09-09 12:50:00|2249.2|2248.9|2250.5|2250.2|2251.2|2250.9|2248.3|2248|640
1631192100000|2021-09-09 12:55:00|2250.6|2250.3|2250.4|2250.1|2252.2|2251.9|2249.6|2249.3|524
1631192400000|2021-09-09 13:00:00|2250.5|2250.2|2248.9|2248.6|2250.6|2250.3|2248|2247.7|549
1631192700000|2021-09-09 13:05:00|2248.8|2248.5|2250.2|2249.9|2250.2|2249.9|2247.8|2247.5|757
1631193000000|2021-09-09 13:10:00|2250.3|2250|2248.4|2248.1|2250.3|2250|2247.8|2247.5|378
1631193300000|2021-09-09 13:15:00|2248.3|2248|2248.9|2248.6|2249.9|2249.6|2248|2247.7|620
1631193600000|2021-09-09 13:20:00|2248.8|2248.5|2248.6|2248.3|2249.4|2249.1|2248.2|2247.9|450
1631193900000|2021-09-09 13:25:00|2248.7|2248.4|2248.1|2247.8|2250.4|2250.1|2248.1|2247.8|1485
1631194200000|2021-09-09 13:30:00|2248.2|2247.9|2249|2248.7|2250|2249.7|2242.2|2241.9|7295
1631194500000|2021-09-09 13:35:00|2249.1|2248.8|2252.9|2252.6|2254.5|2254.2|2248.8|2248.5|4709
1631194800000|2021-09-09 13:40:00|2252.7|2252.4|2252|2251.7|2254.7|2254.4|2251.1|2250.8|4058
1631195100000|2021-09-09 13:45:00|2252.1|2251.8|2248.7|2248.4|2252.2|2251.9|2246.4|2246.1|4453
1631195400000|2021-09-09 13:50:00|2248.5|2248.2|2251.4|2251.1|2252.6|2252.3|2248.3|2248|3609
1631195700000|2021-09-09 13:55:00|2251.6|2251.3|2257.1|2256.8|2257.3|2257|2251.5|2251.2|4269
1631196000000|2021-09-09 14:00:00|2257.2|2256.9|2258.4|2258.1|2259.8|2259.5|2256.6|2256.3|4112
1631196300000|2021-09-09 14:05:00|2258.5|2258.2|2262.1|2261.8|2262.9|2262.6|2258.1|2257.8|4564
1631196600000|2021-09-09 14:10:00|2262|2261.7|2264.9|2264.6|2264.9|2264.6|2260.2|2259.9|3122
1631196900000|2021-09-09 14:15:00|2265|2264.7|2265.6|2265.3|2266.2|2265.9|2262.1|2261.8|3442
1631197200000|2021-09-09 14:20:00|2265.8|2265.5|2264.6|2264.3|2266.5|2266.2|2263.4|2263.1|2233
1631197500000|2021-09-09 14:25:00|2264.7|2264.4|2265.9|2265.6|2267|2266.7|2264.3|2264|3828
1631197800000|2021-09-09 14:30:00|2265.8|2265.5|2268.7|2268.4|2268.9|2268.6|2265.3|2265|3714
1631198100000|2021-09-09 14:35:00|2268.8|2268.5|2272.7|2272.4|2273.5|2273.2|2268.7|2268.4|4186
1631198400000|2021-09-09 14:40:00|2272.8|2272.5|2269.6|2269.3|2273|2272.7|2269.1|2268.8|3356
1631198700000|2021-09-09 14:45:00|2269.7|2269.4|2271.6|2271.3|2273.6|2273.3|2269.7|2269.4|3333
1631199000000|2021-09-09 14:50:00|2271.4|2271.1|2271.2|2270.9|2272.6|2272.3|2270.4|2270.1|2498
1631199300000|2021-09-09 14:55:00|2270.9|2270.6|2271.5|2271.2|2273.1|2272.8|2270.5|2270.2|2008
1631199600000|2021-09-09 15:00:00|2271.4|2271.1|2274.6|2274.3|2274.9|2274.6|2271.2|2270.9|2263
1631199900000|2021-09-09 15:05:00|2274.8|2274.5|2274.5|2274.2|2275.7|2275.4|2273.7|2273.4|2011
1631200200000|2021-09-09 15:10:00|2274.4|2274.1|2274.5|2274.2|2275.2|2274.9|2273.1|2272.8|3107
1631200500000|2021-09-09 15:15:00|2274.3|2274|2270.8|2270.5|2275.3|2275|2270.6|2270.3|2446
1631200800000|2021-09-09 15:20:00|2270.9|2270.6|2268.6|2268.3|2270.9|2270.6|2266.9|2266.6|2418
1631201100000|2021-09-09 15:25:00|2268.5|2268.2|2266|2265.7|2269.4|2269.1|2266|2265.7|2154
1631201400000|2021-09-09 15:30:00|2266.1|2265.8|2266.3|2266|2267.2|2266.9|2265.7|2265.4|1564
1631201700000|2021-09-09 15:35:00|2266.2|2265.9|2268.4|2268.1|2269.3|2269|2266|2265.7|1751
1631202000000|2021-09-09 15:40:00|2268.5|2268.2|2268|2267.7|2269.3|2269|2267.4|2267.1|1724
1631202300000|2021-09-09 15:45:00|2268.1|2267.8|2267.1|2266.8|2268.5|2268.2|2266.5|2266.2|2095
1631202600000|2021-09-09 15:50:00|2267.2|2266.9|2267.4|2267.1|2268.3|2268|2266.8|2266.5|1734
1631202900000|2021-09-09 15:55:00|2267.3|2267|2270.9|2270.6|2270.9|2270.6|2267|2266.7|1610
1631203200000|2021-09-09 16:00:00|2270.8|2270.5|2269.2|2268.9|2271.8|2271.5|2269.1|2268.8|1579
1631203500000|2021-09-09 16:05:00|2269.3|2269|2268.9|2268.6|2269.8|2269.5|2268|2267.7|1633
1631203800000|2021-09-09 16:10:00|2269|2268.7|2267.7|2267.4|2269|2268.7|2267.5|2267.2|1205
1631204100000|2021-09-09 16:15:00|2267.5|2267.2|2266.4|2266.1|2268|2267.7|2263.9|2263.6|1975
1631204400000|2021-09-09 16:20:00|2266.5|2266.2|2266.8|2266.5|2268.5|2268.2|2266.2|2265.9|2181
1631204700000|2021-09-09 16:25:00|2267.1|2266.8|2267.5|2267.2|2268.9|2268.6|2266.8|2266.5|1642
1631205000000|2021-09-09 16:30:00|2267.6|2267.3|2269.2|2268.9|2269.4|2269.1|2266|2265.7|1188
1631205300000|2021-09-09 16:35:00|2269.3|2269|2270|2269.7|2271|2270.7|2269.3|2269|1998
1631205600000|2021-09-09 16:40:00|2269.6|2269.3|2270.3|2270|2270.5|2270.2|2269.3|2269|1412
1631205900000|2021-09-09 16:45:00|2270.2|2269.9|2269.5|2269.2|2270.3|2270|2268.9|2268.6|858
1631206200000|2021-09-09 16:50:00|2269.6|2269.3|2269|2268.7|2270.3|2270|2268.6|2268.3|754
1631206500000|2021-09-09 16:55:00|2269.1|2268.8|2267.5|2267.2|2269.3|2269|2266.7|2266.4|1303
1631206800000|2021-09-09 17:00:00|2267.6|2267.3|2269.3|2269|2269.7|2269.4|2267.2|2266.9|1106
1631207100000|2021-09-09 17:05:00|2269.4|2269.1|2268.8|2268.5|2270|2269.7|2268.7|2268.4|864
1631207400000|2021-09-09 17:10:00|2268.9|2268.6|2269.2|2268.9|2269.5|2269.2|2267.9|2267.6|946
1631207700000|2021-09-09 17:15:00|2269.3|2269|2266.9|2266.6|2270|2269.7|2266.3|2266|1345
1631208000000|2021-09-09 17:20:00|2267|2266.7|2260.6|2260.3|2267|2266.7|2258.6|2258.3|4764
1631208300000|2021-09-09 17:25:00|2260.7|2260.4|2261.7|2261.4|2261.7|2261.4|2257.7|2257.4|4279
1631208600000|2021-09-09 17:30:00|2261.8|2261.5|2257.5|2257.2|2261.8|2261.5|2256.3|2256|2847
1631208900000|2021-09-09 17:35:00|2257.3|2257|2253.4|2253.1|2258.7|2258.4|2253.2|2252.9|3262
1631209200000|2021-09-09 17:40:00|2253.3|2253|2254.3|2254|2256.1|2255.8|2253.1|2252.8|3162
1631209500000|2021-09-09 17:45:00|2254.4|2254.1|2258.3|2258|2258.7|2258.4|2254.4|2254.1|2133
1631209800000|2021-09-09 17:50:00|2258.2|2257.9|2258.4|2258.1|2259.1|2258.8|2256.6|2256.3|1135
1631210100000|2021-09-09 17:55:00|2258.6|2258.3|2257.5|2257.2|2259.5|2259.2|2257|2256.7|1500
1631210400000|2021-09-09 18:00:00|2257.6|2257.3|2252.2|2251.9|2259.7|2259.4|2252.2|2251.9|3240
1631210700000|2021-09-09 18:05:00|2252.5|2252.2|2258.2|2257.9|2258.8|2258.5|2252.3|2252|2773
1631211000000|2021-09-09 18:10:00|2258|2257.7|2259.7|2259.4|2259.7|2259.4|2257.7|2257.4|1499
1631211300000|2021-09-09 18:15:00|2259.8|2259.5|2257.3|2257|2260|2259.7|2257.2|2256.9|1230
1631211600000|2021-09-09 18:20:00|2257.4|2257.1|2255.9|2255.6|2257.9|2257.6|2254.1|2253.8|1803
1631211900000|2021-09-09 18:25:00|2256|2255.7|2256.1|2255.8|2257.7|2257.4|2255.7|2255.4|1633
1631212200000|2021-09-09 18:30:00|2256.2|2255.9|2255|2254.7|2256.5|2256.2|2254.1|2253.8|919
1631212500000|2021-09-09 18:35:00|2255.1|2254.8|2252.9|2252.6|2256|2255.7|2252.7|2252.4|1385
1631212800000|2021-09-09 18:40:00|2253.2|2252.9|2252.6|2252.3|2253.3|2253|2251.5|2251.2|1804
1631213100000|2021-09-09 18:45:00|2252.7|2252.4|2257.3|2257|2257.5|2257.2|2252.6|2252.3|1888
1631213400000|2021-09-09 18:50:00|2257.4|2257.1|2257.9|2257.6|2258.8|2258.5|2256.4|2256.1|2173
1631213700000|2021-09-09 18:55:00|2258|2257.7|2257.7|2257.4|2258.9|2258.6|2256.9|2256.6|2213
1631214000000|2021-09-09 19:00:00|2257.6|2257.3|2261|2260.7|2261.3|2261|2257.5|2257.2|2061
1631214300000|2021-09-09 19:05:00|2260.9|2260.6|2262.4|2262.1|2264.2|2263.9|2260.9|2260.6|2691
1631214600000|2021-09-09 19:10:00|2262.3|2262|2260.6|2260.3|2265.2|2264.9|2260.5|2260.2|2350
1631214900000|2021-09-09 19:15:00|2260.7|2260.4|2259.8|2259.5|2261.7|2261.4|2259.6|2259.3|971
1631215200000|2021-09-09 19:20:00|2259.7|2259.4|2260.1|2259.8|2260.9|2260.6|2259.3|2259|873
1631215500000|2021-09-09 19:25:00|2260.2|2259.9|2260.3|2260|2261.5|2261.2|2259.1|2258.8|1390
1631215800000|2021-09-09 19:30:00|2260.2|2259.9|2260.9|2260.6|2262.7|2262.4|2258.8|2258.5|1410
1631216100000|2021-09-09 19:35:00|2261|2260.7|2265.1|2264.8|2265.7|2265.4|2259.9|2259.6|1733
1631216400000|2021-09-09 19:40:00|2264.5|2264.2|2265.5|2265.2|2266.8|2266.5|2264.2|2263.9|1948
1631216700000|2021-09-09 19:45:00|2265.4|2265.1|2262.5|2262.2|2267.1|2266.8|2262.5|2262.2|1888
1631217000000|2021-09-09 19:50:00|2262.4|2262.1|2255.6|2255.3|2262.9|2262.6|2255.4|2255.1|2858
1631217300000|2021-09-09 19:55:00|2255.5|2255.2|2251.1|2250.8|2256.2|2255.9|2250.5|2250.2|6872
1631217600000|2021-09-09 20:00:00|2251.2|2250.9|2250.1|2249.8|2252.7|2252.4|2250|2249.7|4561
1631217900000|2021-09-09 20:05:00|2250|2249.7|2249.3|2249|2250.1|2249.8|2247.5|2247.2|987
1631218200000|2021-09-09 20:10:00|2249.4|2249.1|2249.3|2249|2250.3|2250|2249.3|2249|1020
1631218500000|2021-09-09 20:15:00|2249.5|2249.2|2251.1|2250.8|2251.1|2250.8|2249.3|2249|276
1631218800000|2021-09-09 20:20:00|2250.7|2250.4|2249.3|2249|2250.8|2250.5|2249.2|2248.9|135
1631219100000|2021-09-09 20:25:00|2249.4|2249.1|2250|2249.7|2250.1|2249.8|2249.4|2249.1|43
1631219400000|2021-09-09 20:30:00|2250.1|2249.8|2248.5|2248.2|2250.3|2250|2248.1|2247.8|200
1631219700000|2021-09-09 20:35:00|2248.6|2248.3|2247.6|2247.3|2248.8|2248.5|2247.6|2247.3|128
1631220000000|2021-09-09 20:40:00|2247.5|2247.2|2245.8|2245.5|2247.5|2247.2|2245.3|2245|740
1631220300000|2021-09-09 20:45:00|2245.9|2245.6|2247.7|2247.4|2247.9|2247.6|2245.9|2245.6|145
1631220600000|2021-09-09 20:50:00|2247.8|2247.5|2248.6|2248.3|2248.6|2248.3|2247.7|2247.4|107
1631220900000|2021-09-09 20:55:00|2248.7|2248.4|2251.1|2250.3|2251.1|2250.8|2248.1|2247.8|295
1631221200000|2021-09-09 21:00:00|2251|2250.2|2251.2|2250.4|2251.4|2250.6|2250.9|2250.1|0
1631221500000|2021-09-09 21:05:00|2251.1|2250.3|2251|2250.2|2251.1|2250.3|2250.8|2250|0
1631221800000|2021-09-09 21:10:00|2251.1|2250.3|2250.9|2250.1|2251.1|2250.3|2250.9|2250.1|0
1631222400000|2021-09-09 21:20:00|2250.8|2250|2251.2|2250.4|2251.2|2250.4|2250.6|2249.8|0
1631222700000|2021-09-09 21:25:00|2251.3|2250.5|2251.6|2250.8|2251.7|2250.9|2251.3|2250.5|0
1631223300000|2021-09-09 21:35:00|2251.8|2251|2252.4|2251.6|2252.4|2251.6|2251.8|2251|0
1631223600000|2021-09-09 21:40:00|2252.3|2251.5|2253.2|2252.4|2253.2|2252.4|2252.1|2251.3|0
1631223900000|2021-09-09 21:45:00|2253.1|2252.3|2253.1|2252.3|2253.2|2252.4|2253|2252.2|0
1631224200000|2021-09-09 21:50:00|2253.2|2252.4|2252.9|2252.1|2253.2|2252.4|2252.8|2252|0
1631224500000|2021-09-09 21:55:00|2252.8|2252|2252.9|2252.1|2252.9|2252.1|2252.7|2251.9|0
1631224800000|2021-09-09 22:00:00|2252.8|2252|2251.9|2251.6|2252.8|2252.5|2250.5|2250.2|293
1631225100000|2021-09-09 22:05:00|2252|2251.7|2252.1|2251.8|2252.5|2252.2|2251.3|2251|406
1631225400000|2021-09-09 22:10:00|2252.2|2251.9|2253.2|2252.9|2253.9|2253.6|2251.8|2251.5|435
1631225700000|2021-09-09 22:15:00|2253.3|2253|2254.5|2254.2|2254.5|2254.2|2253.3|2253|170
1631226000000|2021-09-09 22:20:00|2254.6|2254.3|2253.3|2253|2254.8|2254.5|2253.3|2253|57
1631226300000|2021-09-09 22:25:00|2253.4|2253.1|2252.6|2252.3|2253.4|2253.1|2252.4|2252.1|98
1631226600000|2021-09-09 22:30:00|2252.7|2252.4|2252.1|2251.8|2253|2252.7|2251.8|2251.5|211
1631226900000|2021-09-09 22:35:00|2252.2|2251.9|2253.1|2252.8|2253.3|2253|2252.2|2251.9|47
1631227200000|2021-09-09 22:40:00|2253.2|2252.9|2252.4|2252.1|2253.6|2253.3|2252.3|2252|47
1631227500000|2021-09-09 22:45:00|2252.5|2252.2|2253|2252.7|2253.7|2253.4|2252.5|2252.2|27
1631227800000|2021-09-09 22:50:00|2252.9|2252.6|2253.6|2253.3|2254.1|2253.8|2252.9|2252.6|47
1631228100000|2021-09-09 22:55:00|2253.3|2253|2253.9|2253.6|2253.9|2253.6|2253.2|2252.9|29
1631228400000|2021-09-09 23:00:00|2253.8|2253.5|2253.2|2252.9|2253.9|2253.6|2251.9|2251.6|70
1631228700000|2021-09-09 23:05:00|2253.3|2253|2251.5|2251.2|2253.8|2253.5|2251.5|2251.2|44
1631229000000|2021-09-09 23:10:00|2251.4|2251.1|2252|2251.7|2252.2|2251.9|2251.4|2251.1|12
1631229300000|2021-09-09 23:15:00|2251.8|2251.5|2252|2251.7|2252.2|2251.9|2251.5|2251.2|30
1631229600000|2021-09-09 23:20:00|2252.1|2251.8|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|11
1631229900000|2021-09-09 23:25:00|2253|2252.7|2252.6|2252.3|2253|2252.7|2252.3|2252|3
1631230200000|2021-09-09 23:30:00|2252.5|2252.2|2253.6|2253.3|2253.9|2253.6|2252.5|2252.2|27
1631230500000|2021-09-09 23:35:00|2253.5|2253.2|2252.1|2251.8|2253.5|2253.2|2252.1|2251.8|14
1631230800000|2021-09-09 23:40:00|2252.2|2251.9|2252.6|2252.3|2252.6|2252.3|2252.1|2251.8|8
1631231100000|2021-09-09 23:45:00|2252.7|2252.4|2252.5|2252.2|2254|2253.7|2252.4|2252.1|42
1631231400000|2021-09-09 23:50:00|2252.6|2252.3|2253.4|2253.1|2253.8|2253.5|2252.6|2252.3|62
1631231700000|2021-09-09 23:55:00|2253.8|2253.5|2253.8|2253.5|2255|2254.7|2253.4|2253.1|175
1631232000000|2021-09-10 00:00:00|2253.9|2253.6|2255.7|2255.4|2256|2255.7|2253.7|2253.4|149
1631232300000|2021-09-10 00:05:00|2255.6|2255.3|2257.4|2257.1|2258.2|2257.9|2255.6|2255.3|171
1631232600000|2021-09-10 00:10:00|2257.3|2257|2256.8|2256.5|2257.7|2257.4|2256.5|2256.2|47
1631232900000|2021-09-10 00:15:00|2256.9|2256.6|2257.6|2257.3|2257.9|2257.6|2256.7|2256.4|47
1631233200000|2021-09-10 00:20:00|2257.7|2257.4|2257.3|2257|2257.8|2257.5|2256.8|2256.5|37
1631233500000|2021-09-10 00:25:00|2257.2|2256.9|2256.6|2256.3|2257.5|2257.2|2256|2255.7|42
1631233800000|2021-09-10 00:30:00|2256.5|2256.2|2255.9|2255.6|2256.8|2256.5|2255.5|2255.2|33
1631234100000|2021-09-10 00:35:00|2255.8|2255.5|2254.7|2254.4|2256|2255.7|2254.6|2254.3|20
1631234400000|2021-09-10 00:40:00|2254.8|2254.5|2255.1|2254.8|2255.6|2255.3|2254.7|2254.4|22
1631234700000|2021-09-10 00:45:00|2255.2|2254.9|2255.8|2255.5|2256.2|2255.9|2254.9|2254.6|66
1631235000000|2021-09-10 00:50:00|2255.7|2255.4|2256.3|2256|2256.7|2256.4|2255.7|2255.4|35
1631235300000|2021-09-10 00:55:00|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2255.9|2255.6|67
1631235600000|2021-09-10 01:00:00|2256.5|2256.2|2255.7|2255.4|2256.6|2256.3|2255.4|2255.1|13
1631235900000|2021-09-10 01:05:00|2255.5|2255.2|2255.2|2254.9|2255.7|2255.4|2254.6|2254.3|34
1631236200000|2021-09-10 01:10:00|2255|2254.7|2254.8|2254.5|2255.2|2254.9|2254.4|2254.1|19
1631236500000|2021-09-10 01:15:00|2254.7|2254.4|2254.4|2254.1|2254.9|2254.6|2252.6|2252.3|45
1631236800000|2021-09-10 01:20:00|2254.5|2254.2|2253.8|2253.5|2254.6|2254.3|2253.7|2253.4|9
1631237100000|2021-09-10 01:25:00|2253.7|2253.4|2256|2255.7|2256.1|2255.8|2253.7|2253.4|36
1631237400000|2021-09-10 01:30:00|2255.9|2255.6|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|115
1631237700000|2021-09-10 01:35:00|2256.1|2255.8|2258|2257.7|2258|2257.7|2255.6|2255.3|133
1631238000000|2021-09-10 01:40:00|2258.1|2257.8|2259|2258.7|2259.8|2259.5|2258.1|2257.8|118
1631238300000|2021-09-10 01:45:00|2259.1|2258.8|2258.9|2258.6|2259.5|2259.2|2258.8|2258.5|11
1631238600000|2021-09-10 01:50:00|2259.1|2258.8|2260.7|2260.4|2261|2260.7|2259.1|2258.8|85
1631238900000|2021-09-10 01:55:00|2260.6|2260.3|2260.4|2260.1|2261.1|2260.8|2259.8|2259.5|31
1631239200000|2021-09-10 02:00:00|2260.3|2260|2260.5|2260.2|2261|2260.7|2260.2|2259.9|50
1631239500000|2021-09-10 02:05:00|2260.6|2260.3|2259.9|2259.6|2260.8|2260.5|2259.6|2259.3|51
1631239800000|2021-09-10 02:10:00|2259.8|2259.5|2259.5|2259.2|2260|2259.7|2259.4|2259.1|67
1631240100000|2021-09-10 02:15:00|2259.6|2259.3|2260.4|2260.1|2260.5|2260.2|2259.4|2259.1|56
1631240400000|2021-09-10 02:20:00|2260.5|2260.2|2261|2260.7|2261|2260.7|2259.9|2259.6|51
1631240700000|2021-09-10 02:25:00|2260.9|2260.6|2262.3|2262|2262.7|2262.4|2260.7|2260.4|292
1631241000000|2021-09-10 02:30:00|2262.4|2262.1|2262.6|2262.3|2263.1|2262.8|2262.2|2261.9|69
1631241300000|2021-09-10 02:35:00|2262.5|2262.2|2261.7|2261.4|2262.8|2262.5|2261.5|2261.2|65
1631241600000|2021-09-10 02:40:00|2261.6|2261.3|2261.4|2261.1|2262.1|2261.8|2261.3|2261|50
1631241900000|2021-09-10 02:45:00|2261.3|2261|2260.6|2260.3|2261.4|2261.1|2260.4|2260.1|20
1631242200000|2021-09-10 02:50:00|2260.5|2260.2|2260.3|2260|2260.7|2260.4|2260.1|2259.8|29
1631242500000|2021-09-10 02:55:00|2260.2|2259.9|2261.6|2261.3|2261.8|2261.5|2260.2|2259.9|28
1631242800000|2021-09-10 03:00:00|2261.7|2261.4|2262.2|2261.9|2262.6|2262.3|2261.6|2261.3|28
1631243100000|2021-09-10 03:05:00|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.5|2261.2|32
1631243400000|2021-09-10 03:10:00|2261.5|2261.2|2262|2261.7|2262|2261.7|2261.3|2261|18
1631243700000|2021-09-10 03:15:00|2262.1|2261.8|2261.9|2261.6|2262.3|2262|2261.8|2261.5|10
1631244000000|2021-09-10 03:20:00|2262|2261.7|2261.7|2261.4|2262|2261.7|2261.6|2261.3|37
1631244300000|2021-09-10 03:25:00|2261.8|2261.5|2262.7|2262.4|2262.8|2262.5|2261.8|2261.5|49
1631244600000|2021-09-10 03:30:00|2262.4|2262.1|2262.9|2262.6|2263.1|2262.8|2262.1|2261.8|22
1631244900000|2021-09-10 03:35:00|2263|2262.7|2263.1|2262.8|2263.2|2262.9|2262.9|2262.6|11
1631245200000|2021-09-10 03:40:00|2263|2262.7|2262.8|2262.5|2263.2|2262.9|2262.8|2262.5|1
1631245500000|2021-09-10 03:45:00|2262.7|2262.4|2262.8|2262.5|2262.8|2262.5|2262.7|2262.4|1
1631245800000|2021-09-10 03:50:00|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.7|2262.4|2
1631246100000|2021-09-10 03:55:00|2263.1|2262.8|2263|2262.7|2263.9|2263.6|2262.9|2262.6|33
1631246400000|2021-09-10 04:00:00|2262.9|2262.6|2262.5|2262.2|2262.9|2262.6|2262.4|2262.1|23
1631246700000|2021-09-10 04:05:00|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.4|2262.1|8
1631247000000|2021-09-10 04:10:00|2262.7|2262.4|2262.6|2262.3|2262.8|2262.5|2262.6|2262.3|98
1631247300000|2021-09-10 04:15:00|2262.7|2262.4|2263|2262.7|2263.1|2262.8|2262.6|2262.3|22
1631247600000|2021-09-10 04:20:00|2263.2|2262.9|2263|2262.7|2263.8|2263.5|2263|2262.7|40
1631247900000|2021-09-10 04:25:00|2263.1|2262.8|2263.2|2262.9|2263.4|2263.1|2262.9|2262.6|2
1631248200000|2021-09-10 04:30:00|2263.1|2262.8|2264.3|2264|2264.4|2264.1|2263.1|2262.8|23
1631248500000|2021-09-10 04:35:00|2264.2|2263.9|2265|2264.7|2265.2|2264.9|2264.2|2263.9|118
1631248800000|2021-09-10 04:40:00|2264.9|2264.6|2264.6|2264.3|2265.5|2265.2|2264.4|2264.1|68
1631249100000|2021-09-10 04:45:00|2264.7|2264.4|2264.9|2264.6|2265.1|2264.8|2264.6|2264.3|19
1631249400000|2021-09-10 04:50:00|2264.8|2264.5|2265|2264.7|2265.2|2264.9|2264.7|2264.4|27
1631249700000|2021-09-10 04:55:00|2264.5|2264.2|2263.8|2263.5|2264.5|2264.2|2263.8|2263.5|132
1631250000000|2021-09-10 05:00:00|2263.7|2263.4|2264.3|2264|2264.4|2264.1|2263.6|2263.3|100
1631250300000|2021-09-10 05:05:00|2264.4|2264.1|2264.4|2264.1|2264.7|2264.4|2264|2263.7|14
1631250600000|2021-09-10 05:10:00|2264.6|2264.3|2265.6|2265.3|2265.9|2265.6|2264.4|2264.1|39
1631250900000|2021-09-10 05:15:00|2265.5|2265.2|2264.2|2263.9|2265.7|2265.4|2264|2263.7|50
1631251200000|2021-09-10 05:20:00|2264.3|2264|2264.9|2264.6|2265.1|2264.8|2264.3|2264|14
1631251500000|2021-09-10 05:25:00|2265|2264.7|2266|2265.7|2266.3|2266|2265|2264.7|147
1631251800000|2021-09-10 05:30:00|2265.9|2265.6|2266|2265.7|2266|2265.7|2265.5|2265.2|27
1631252100000|2021-09-10 05:35:00|2266.1|2265.8|2265.7|2265.4|2266.3|2266|2265.1|2264.8|32
1631252400000|2021-09-10 05:40:00|2265.6|2265.3|2264.7|2264.4|2266|2265.7|2264.5|2264.2|35
1631252700000|2021-09-10 05:45:00|2264.8|2264.5|2263.8|2263.5|2264.9|2264.6|2263.4|2263.1|41
1631253000000|2021-09-10 05:50:00|2263.7|2263.4|2264|2263.7|2264.3|2264|2263.6|2263.3|4
1631253300000|2021-09-10 05:55:00|2264.1|2263.8|2264.4|2264.1|2264.7|2264.4|2263.9|2263.6|24
1631253600000|2021-09-10 06:00:00|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.3|2264|41
1631253900000|2021-09-10 06:05:00|2264.9|2264.6|2264|2263.7|2264.9|2264.6|2263.4|2263.1|35
1631254200000|2021-09-10 06:10:00|2263.7|2263.4|2264.2|2263.9|2264.5|2264.2|2263.4|2263.1|23
1631254500000|2021-09-10 06:15:00|2264.3|2264|2264.4|2264.1|2264.8|2264.5|2263.5|2263.2|31
1631254800000|2021-09-10 06:20:00|2264.3|2264|2263.6|2263.3|2264.3|2264|2263.3|2263|21
1631255100000|2021-09-10 06:25:00|2263.5|2263.2|2263.9|2263.6|2264|2263.7|2263.5|2263.2|6
1631255400000|2021-09-10 06:30:00|2264|2263.7|2264.5|2264.2|2265|2264.7|2263.9|2263.6|30
1631255700000|2021-09-10 06:35:00|2264.4|2264.1|2263.5|2263.2|2264.4|2264.1|2263.4|2263.1|292
1631256000000|2021-09-10 06:40:00|2263.4|2263.1|2263.1|2262.8|2263.7|2263.4|2262.6|2262.3|49
1631256300000|2021-09-10 06:45:00|2263.2|2262.9|2264.9|2264.6|2265|2264.7|2263.2|2262.9|60
1631256600000|2021-09-10 06:50:00|2265.1|2264.8|2264.4|2264.1|2265.3|2265|2264.3|2264|43
1631256900000|2021-09-10 06:55:00|2264.3|2264|2265.5|2265.2|2265.7|2265.4|2264.2|2263.9|38
1631257200000|2021-09-10 07:00:00|2265|2264.7|2264.1|2263.8|2266|2265.7|2262.6|2262.3|217
1631257500000|2021-09-10 07:05:00|2264|2263.7|2262.9|2262.6|2265.3|2265|2262.8|2262.5|179
1631257800000|2021-09-10 07:10:00|2263|2262.7|2265.2|2264.9|2265.8|2265.5|2262.9|2262.6|101
1631258100000|2021-09-10 07:15:00|2265.1|2264.8|2264.8|2264.5|2265.6|2265.3|2263.7|2263.4|101
1631258400000|2021-09-10 07:20:00|2264.9|2264.6|2266.7|2266.4|2267|2266.7|2264.3|2264|105
1631258700000|2021-09-10 07:25:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.1|2265.8|72
1631259000000|2021-09-10 07:30:00|2267.1|2266.8|2266.1|2265.8|2267.9|2267.6|2265.8|2265.5|167
1631259300000|2021-09-10 07:35:00|2265.9|2265.6|2266.2|2265.9|2267|2266.7|2265.4|2265.1|61
1631259600000|2021-09-10 07:40:00|2266.1|2265.8|2266.5|2266.2|2266.6|2266.3|2265.8|2265.5|20
1631259900000|2021-09-10 07:45:00|2266.6|2266.3|2267.5|2267.2|2267.8|2267.5|2266.6|2266.3|46
1631260200000|2021-09-10 07:50:00|2267.4|2267.1|2266.8|2266.5|2267.7|2267.4|2266.6|2266.3|51
1631260500000|2021-09-10 07:55:00|2266.7|2266.4|2267.3|2267|2267.4|2267.1|2266.6|2266.3|28
1631260800000|2021-09-10 08:00:00|2267.2|2266.9|2266.9|2266.6|2267.6|2267.3|2266.4|2266.1|94
1631261100000|2021-09-10 08:05:00|2267|2266.7|2268.1|2267.8|2268.8|2268.5|2266.4|2266.1|236
1631261400000|2021-09-10 08:10:00|2268|2267.7|2266.4|2266.1|2268|2267.7|2266.3|2266|104
1631261700000|2021-09-10 08:15:00|2266.5|2266.2|2266.5|2266.2|2267.5|2267.2|2266.4|2266.1|82
1631262000000|2021-09-10 08:20:00|2266.4|2266.1|2266.8|2266.5|2267|2266.7|2266.4|2266.1|83
1631262300000|2021-09-10 08:25:00|2266.9|2266.6|2266.7|2266.4|2266.9|2266.6|2266.2|2265.9|52
1631262600000|2021-09-10 08:30:00|2266.8|2266.5|2267.5|2267.2|2268.1|2267.8|2266.5|2266.2|138
1631262900000|2021-09-10 08:35:00|2267.7|2267.4|2269.1|2268.8|2269.3|2269|2267.3|2267|264
1631263200000|2021-09-10 08:40:00|2269|2268.7|2269.3|2269|2269.3|2269|2268.1|2267.8|147
1631263500000|2021-09-10 08:45:00|2269.4|2269.1|2270.5|2270.2|2270.8|2270.5|2269.2|2268.9|117
1631263800000|2021-09-10 08:50:00|2270.4|2270.1|2269.9|2269.6|2271|2270.7|2269.8|2269.5|58
1631264100000|2021-09-10 08:55:00|2269.8|2269.5|2269.7|2269.4|2270.1|2269.8|2269.4|2269.1|51
1631264400000|2021-09-10 09:00:00|2269.6|2269.3|2269.6|2269.3|2269.8|2269.5|2269.1|2268.8|29
1631264700000|2021-09-10 09:05:00|2269.7|2269.4|2269.1|2268.8|2269.7|2269.4|2269.1|2268.8|33
1631265000000|2021-09-10 09:10:00|2269.2|2268.9|2269.1|2268.8|2269.3|2269|2268.6|2268.3|44
1631265300000|2021-09-10 09:15:00|2269|2268.7|2268.7|2268.4|2269.1|2268.8|2268.4|2268.1|33
1631265600000|2021-09-10 09:20:00|2268.6|2268.3|2268.2|2267.9|2268.7|2268.4|2267.8|2267.5|263
1631265900000|2021-09-10 09:25:00|2268.3|2268|2267.8|2267.5|2268.5|2268.2|2267.8|2267.5|75
1631266200000|2021-09-10 09:30:00|2267.9|2267.6|2267.9|2267.6|2268.1|2267.8|2267.8|2267.5|45
1631266500000|2021-09-10 09:35:00|2267.8|2267.5|2268.5|2268.2|2268.6|2268.3|2267.8|2267.5|40
1631266800000|2021-09-10 09:40:00|2268.6|2268.3|2268.3|2268|2268.7|2268.4|2268.2|2267.9|59
1631267100000|2021-09-10 09:45:00|2268.4|2268.1|2266.8|2266.5|2268.8|2268.5|2266.7|2266.4|85
1631267400000|2021-09-10 09:50:00|2266.7|2266.4|2267.2|2266.9|2268|2267.7|2265.9|2265.6|328
1631267700000|2021-09-10 09:55:00|2267.3|2267|2266.4|2266.1|2267.3|2267|2266.3|2266|43
1631268000000|2021-09-10 10:00:00|2266.3|2266|2265.3|2265|2266.9|2266.6|2265.3|2265|137
1631268300000|2021-09-10 10:05:00|2265.2|2264.9|2265.3|2265|2265.4|2265.1|2264.8|2264.5|110
1631268600000|2021-09-10 10:10:00|2265.2|2264.9|2266.6|2266.3|2266.7|2266.4|2265.2|2264.9|162
1631268900000|2021-09-10 10:15:00|2266.5|2266.2|2266.9|2266.6|2267|2266.7|2266.3|2266|73
1631269200000|2021-09-10 10:20:00|2266.8|2266.5|2266.7|2266.4|2266.9|2266.6|2266.6|2266.3|192
1631269500000|2021-09-10 10:25:00|2266.6|2266.3|2266.8|2266.5|2267|2266.7|2266.5|2266.2|18
1631269800000|2021-09-10 10:30:00|2266.9|2266.6|2265.9|2265.6|2267|2266.7|2265.8|2265.5|46
1631270100000|2021-09-10 10:35:00|2266|2265.7|2266.2|2265.9|2266.6|2266.3|2265.8|2265.5|32
1631270400000|2021-09-10 10:40:00|2266.1|2265.8|2266.9|2266.6|2266.9|2266.6|2266.1|2265.8|26
1631270700000|2021-09-10 10:45:00|2266.8|2266.5|2265.6|2265.3|2266.8|2266.5|2265|2264.7|60
1631271000000|2021-09-10 10:50:00|2265.7|2265.4|2265.6|2265.3|2265.7|2265.4|2264.7|2264.4|87
1631271300000|2021-09-10 10:55:00|2266|2265.7|2266|2265.7|2266.3|2266|2265.7|2265.4|49
1631271600000|2021-09-10 11:00:00|2266.1|2265.8|2265.2|2264.9|2266.4|2266.1|2264.9|2264.6|111
1631271900000|2021-09-10 11:05:00|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2264.9|2264.6|193
1631272200000|2021-09-10 11:10:00|2265.6|2265.3|2266.7|2266.4|2266.7|2266.4|2265.5|2265.2|51
1631272500000|2021-09-10 11:15:00|2267.1|2266.8|2267.2|2266.9|2267.5|2267.2|2266.9|2266.6|87
1631272800000|2021-09-10 11:20:00|2267.1|2266.8|2267.3|2267|2267.6|2267.3|2267.1|2266.8|35
1631273100000|2021-09-10 11:25:00|2267.2|2266.9|2267.6|2267.3|2267.7|2267.4|2267|2266.7|83
1631273400000|2021-09-10 11:30:00|2267.8|2267.5|2265.7|2265.4|2268.4|2268.1|2265.7|2265.4|492
1631273700000|2021-09-10 11:35:00|2265.8|2265.5|2265|2264.7|2266|2265.7|2264.5|2264.2|234
1631274000000|2021-09-10 11:40:00|2265.1|2264.8|2264.3|2264|2265.2|2264.9|2263.4|2263.1|172
1631274300000|2021-09-10 11:45:00|2264.2|2263.9|2264.6|2264.3|2265.1|2264.8|2264.2|2263.9|139
1631274600000|2021-09-10 11:50:00|2264.7|2264.4|2264.8|2264.5|2265.2|2264.9|2264.4|2264.1|98
1631274900000|2021-09-10 11:55:00|2265|2264.7|2265.2|2264.9|2265.9|2265.6|2264.6|2264.3|67
1631275200000|2021-09-10 12:00:00|2265.3|2265|2265.4|2265.1|2265.5|2265.2|2264.2|2263.9|79
1631275500000|2021-09-10 12:05:00|2265.5|2265.2|2266.1|2265.8|2266.1|2265.8|2265.5|2265.2|81
1631275800000|2021-09-10 12:10:00|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.1|2264.8|196
1631276100000|2021-09-10 12:15:00|2265.4|2265.1|2262.6|2262.3|2265.5|2265.2|2261.9|2261.6|461
1631276400000|2021-09-10 12:20:00|2262.5|2262.2|2262.6|2262.3|2263.5|2263.2|2262.3|2262|245
1631276700000|2021-09-10 12:25:00|2262.7|2262.4|2261.5|2261.2|2263|2262.7|2261.5|2261.2|189
1631277000000|2021-09-10 12:30:00|2261.6|2261.3|2263.9|2263.6|2263.9|2263.6|2261.5|2261.2|382
1631277300000|2021-09-10 12:35:00|2263.8|2263.5|2261.9|2261.6|2263.8|2263.5|2261.4|2261.1|569
1631277600000|2021-09-10 12:40:00|2262|2261.7|2262.2|2261.9|2262.5|2262.2|2261.3|2261|219
1631277900000|2021-09-10 12:45:00|2262.1|2261.8|2260.8|2260.5|2262.1|2261.8|2260.4|2260.1|310
1631278200000|2021-09-10 12:50:00|2260.7|2260.4|2261.2|2260.9|2261.2|2260.9|2259.9|2259.6|360
1631278500000|2021-09-10 12:55:00|2261.3|2261|2261.4|2261.1|2261.6|2261.3|2261|2260.7|213
1631278800000|2021-09-10 13:00:00|2261.5|2261.2|2259.3|2259|2261.5|2261.2|2259|2258.7|2209
1631279100000|2021-09-10 13:05:00|2259.4|2259.1|2260.6|2260.3|2261|2260.7|2259.2|2258.9|1449
1631279400000|2021-09-10 13:10:00|2260.7|2260.4|2263.3|2263|2263.9|2263.6|2260.5|2260.2|943
1631279700000|2021-09-10 13:15:00|2263.2|2262.9|2263.8|2263.5|2264.9|2264.6|2263.2|2262.9|591
1631280000000|2021-09-10 13:20:00|2263.5|2263.2|2263.4|2263.1|2264.7|2264.4|2263.3|2263|2098
1631280300000|2021-09-10 13:25:00|2263.7|2263.4|2263.6|2263.3|2264.8|2264.5|2262.1|2261.8|1769
1631280600000|2021-09-10 13:30:00|2263.3|2263|2260.1|2259.8|2264.7|2264.4|2259.4|2259.1|6856
1631280900000|2021-09-10 13:35:00|2260|2259.7|2257.7|2257.4|2260.1|2259.8|2254.2|2253.9|10538
1631281200000|2021-09-10 13:40:00|2257.6|2257.3|2255|2254.7|2259.4|2259.1|2255|2254.7|4400
1631281500000|2021-09-10 13:45:00|2255.3|2255|2257.1|2256.8|2260.9|2260.6|2255.1|2254.8|11276
1631281800000|2021-09-10 13:50:00|2257.2|2256.9|2250.6|2250.3|2257.2|2256.9|2250.1|2249.8|4050
1631282100000|2021-09-10 13:55:00|2250.5|2250.2|2251.3|2251|2254.8|2254.5|2250.3|2250|2663
1631282400000|2021-09-10 14:00:00|2251.6|2251.3|2245.9|2245.6|2252.4|2252.1|2245.8|2245.5|6360
1631282700000|2021-09-10 14:05:00|2246.1|2245.8|2247|2246.7|2247.6|2247.3|2244.7|2244.4|5754
1631283000000|2021-09-10 14:10:00|2247.1|2246.8|2247.4|2247.1|2248.9|2248.6|2244.8|2244.5|3120
1631283300000|2021-09-10 14:15:00|2247.3|2247|2247.5|2247.2|2249|2248.7|2243.9|2243.6|2831
1631283600000|2021-09-10 14:20:00|2247.4|2247.1|2245.3|2245|2249.3|2249|2244|2243.7|3532
1631283900000|2021-09-10 14:25:00|2245.2|2244.9|2245.1|2244.8|2248.7|2248.4|2244.6|2244.3|4597
1631284200000|2021-09-10 14:30:00|2244.9|2244.6|2241.7|2241.4|2244.9|2244.6|2236.9|2236.6|4354
1631284500000|2021-09-10 14:35:00|2241.8|2241.5|2242.9|2242.6|2245.1|2244.8|2240.3|2240|5158
1631284800000|2021-09-10 14:40:00|2242.7|2242.4|2242.3|2242|2245.1|2244.8|2241.1|2240.8|1728
1631285100000|2021-09-10 14:45:00|2242.6|2242.3|2243.1|2242.8|2245.5|2245.2|2239.5|2239.2|4159
1631285400000|2021-09-10 14:50:00|2243.3|2243|2243.5|2243.2|2247.2|2246.9|2242.5|2242.2|3152
1631285700000|2021-09-10 14:55:00|2243.1|2242.8|2244|2243.7|2246.1|2245.8|2237.9|2237.6|5726
1631286000000|2021-09-10 15:00:00|2243.9|2243.6|2245|2244.7|2245.8|2245.5|2241.9|2241.6|2263
1631286300000|2021-09-10 15:05:00|2244.8|2244.5|2242.7|2242.4|2245.4|2245.1|2240.3|2240|2673
1631286600000|2021-09-10 15:10:00|2242.9|2242.6|2242.9|2242.6|2244.2|2243.9|2240.7|2240.4|1197
1631286900000|2021-09-10 15:15:00|2242.8|2242.5|2241.5|2241.2|2244.3|2244|2241.1|2240.8|6306
1631287200000|2021-09-10 15:20:00|2241.4|2241.1|2243.8|2243.5|2243.9|2243.6|2240.6|2240.3|2626
1631287500000|2021-09-10 15:25:00|2243.9|2243.6|2244.5|2244.2|2247.2|2246.9|2243|2242.7|10949
1631287800000|2021-09-10 15:30:00|2244.6|2244.3|2248.9|2248.6|2249|2248.7|2244.1|2243.8|5495
1631288100000|2021-09-10 15:35:00|2249|2248.7|2249.7|2249.4|2250.4|2250.1|2248.7|2248.4|1572
1631288400000|2021-09-10 15:40:00|2249.6|2249.3|2250.5|2250.2|2251.4|2251.1|2249.5|2249.2|3574
1631288700000|2021-09-10 15:45:00|2250.6|2250.3|2246.2|2245.9|2251|2250.7|2246|2245.7|5042
1631289000000|2021-09-10 15:50:00|2246.3|2246|2247.5|2247.2|2248.9|2248.6|2246.1|2245.8|2275
1631289300000|2021-09-10 15:55:00|2247.4|2247.1|2251.3|2251|2252.5|2252.2|2247.1|2246.8|2374
1631289600000|2021-09-10 16:00:00|2251.2|2250.9|2251.6|2251.3|2251.8|2251.5|2249.3|2249|1297
1631289900000|2021-09-10 16:05:00|2251.7|2251.4|2254.4|2254.1|2254.7|2254.4|2251.5|2251.2|1883
1631290200000|2021-09-10 16:10:00|2254.3|2254|2254.3|2254|2254.3|2254|2252.7|2252.4|797
1631290500000|2021-09-10 16:15:00|2254.4|2254.1|2254.6|2254.3|2256.8|2256.5|2254|2253.7|1864
1631290800000|2021-09-10 16:20:00|2254.7|2254.4|2256.9|2256.6|2257.1|2256.8|2254.6|2254.3|2717
1631291100000|2021-09-10 16:25:00|2257|2256.7|2255.6|2255.3|2257.4|2257.1|2254.8|2254.5|1381
1631291400000|2021-09-10 16:30:00|2255.7|2255.4|2253.4|2253.1|2255.9|2255.6|2253.3|2253|1206
1631291700000|2021-09-10 16:35:00|2253.5|2253.2|2256.2|2255.9|2256.4|2256.1|2253.4|2253.1|1834
1631292000000|2021-09-10 16:40:00|2256.3|2256|2252.8|2252.5|2256.3|2256|2252.6|2252.3|1114
1631292300000|2021-09-10 16:45:00|2252.9|2252.6|2252.3|2252|2253.3|2253|2251.6|2251.3|1269
1631292600000|2021-09-10 16:50:00|2252.4|2252.1|2251.4|2251.1|2252.4|2252.1|2250.8|2250.5|1034
1631292900000|2021-09-10 16:55:00|2251.3|2251|2251|2250.7|2251.7|2251.4|2250.4|2250.1|703
1631293200000|2021-09-10 17:00:00|2251.1|2250.8|2254.2|2253.9|2254.6|2254.3|2251|2250.7|8401
1631293500000|2021-09-10 17:05:00|2254.1|2253.8|2251.9|2251.6|2254.8|2254.5|2251.6|2251.3|530
1631293800000|2021-09-10 17:10:00|2251.8|2251.5|2254.3|2254|2254.5|2254.2|2251.4|2251.1|1137
1631294100000|2021-09-10 17:15:00|2254.2|2253.9|2253.5|2253.2|2254.5|2254.2|2252.9|2252.6|2541
1631294400000|2021-09-10 17:20:00|2253.4|2253.1|2251.6|2251.3|2253.7|2253.4|2251.2|2250.9|2140
1631294700000|2021-09-10 17:25:00|2251.8|2251.5|2250.9|2250.6|2252.7|2252.4|2250.9|2250.6|530
1631295000000|2021-09-10 17:30:00|2251|2250.7|2251.2|2250.9|2251.5|2251.2|2250.7|2250.4|537
1631295300000|2021-09-10 17:35:00|2251.3|2251|2251.7|2251.4|2251.8|2251.5|2250.6|2250.3|687
1631295600000|2021-09-10 17:40:00|2251.6|2251.3|2250.5|2250.2|2251.7|2251.4|2250.4|2250.1|749
1631295900000|2021-09-10 17:45:00|2250.4|2250.1|2249.6|2249.3|2250.4|2250.1|2248.9|2248.6|1558
1631296200000|2021-09-10 17:50:00|2249.8|2249.5|2249.8|2249.5|2250.3|2250|2248.8|2248.5|1777
1631296500000|2021-09-10 17:55:00|2249.7|2249.4|2251.1|2250.8|2251.1|2250.8|2249.5|2249.2|528
1631296800000|2021-09-10 18:00:00|2251|2250.7|2252.6|2252.3|2253.1|2252.8|2250.9|2250.6|1003
1631297100000|2021-09-10 18:05:00|2252.7|2252.4|2251.6|2251.3|2252.8|2252.5|2251.1|2250.8|1360
1631297400000|2021-09-10 18:10:00|2251.5|2251.2|2251.7|2251.4|2252.2|2251.9|2250.7|2250.4|604
1631297700000|2021-09-10 18:15:00|2251.8|2251.5|2250.7|2250.4|2252|2251.7|2250.7|2250.4|1519
1631298000000|2021-09-10 18:20:00|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2249.7|2249.4|811
1631298300000|2021-09-10 18:25:00|2250.9|2250.6|2249.2|2248.9|2251.7|2251.4|2249|2248.7|559
1631298600000|2021-09-10 18:30:00|2249.1|2248.8|2246|2245.7|2249.3|2249|2245.9|2245.6|935
1631298900000|2021-09-10 18:35:00|2246.1|2245.8|2248.3|2248|2248.4|2248.1|2245.8|2245.5|2615
1631299200000|2021-09-10 18:40:00|2248.4|2248.1|2249.7|2249.4|2249.7|2249.4|2247.2|2246.9|1301
1631299500000|2021-09-10 18:45:00|2249.6|2249.3|2248.2|2247.9|2249.8|2249.5|2248.2|2247.9|641
1631299800000|2021-09-10 18:50:00|2248.3|2248|2248.6|2248.3|2249.5|2249.2|2248|2247.7|1567
1631300100000|2021-09-10 18:55:00|2248.5|2248.2|2246.6|2246.3|2249.1|2248.8|2246.5|2246.2|1964
1631300400000|2021-09-10 19:00:00|2246.5|2246.2|2245.1|2244.8|2246.8|2246.5|2245|2244.7|3504
1631300700000|2021-09-10 19:05:00|2245.2|2244.9|2244.8|2244.5|2247.4|2247.1|2244.5|2244.2|1280
1631301000000|2021-09-10 19:10:00|2244.9|2244.6|2245.5|2245.2|2245.5|2245.2|2242.6|2242.3|1190
1631301300000|2021-09-10 19:15:00|2245.3|2245|2242.4|2242.1|2245.9|2245.6|2240.3|2240|2044
1631301600000|2021-09-10 19:20:00|2242.5|2242.2|2238.9|2238.6|2242.9|2242.6|2238.9|2238.6|2327
1631301900000|2021-09-10 19:25:00|2239|2238.7|2238.9|2238.6|2241.2|2240.9|2238.4|2238.1|2125
1631302200000|2021-09-10 19:30:00|2238.6|2238.3|2238.2|2237.9|2239.2|2238.9|2237|2236.7|4935
1631302500000|2021-09-10 19:35:00|2238.1|2237.8|2235.1|2234.8|2238.4|2238.1|2234.7|2234.4|4269
1631302800000|2021-09-10 19:40:00|2235|2234.7|2234.9|2234.6|2235.7|2235.4|2232.7|2232.4|2143
1631303100000|2021-09-10 19:45:00|2234.8|2234.5|2232.3|2232|2235|2234.7|2231.8|2231.5|2804
1631303400000|2021-09-10 19:50:00|2232.4|2232.1|2229.9|2229.6|2232.5|2232.2|2229.1|2228.8|3172
1631303700000|2021-09-10 19:55:00|2230|2229.7|2229.2|2228.9|2231.1|2230.8|2227.9|2227.6|7308
1631304000000|2021-09-10 20:00:00|2229.3|2229|2231.8|2231.5|2231.9|2231.6|2228.1|2227.8|3057
1631304300000|2021-09-10 20:05:00|2231.9|2231.6|2232.3|2232|2232.9|2232.6|2231.6|2231.3|911
1631304600000|2021-09-10 20:10:00|2232.4|2232.1|2232|2231.7|2232.9|2232.6|2230.9|2230.6|505
1631304900000|2021-09-10 20:15:00|2232.1|2231.8|2232|2231.7|2232.2|2231.9|2231.2|2230.9|136
1631305200000|2021-09-10 20:20:00|2231.9|2231.6|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|59
1631305500000|2021-09-10 20:25:00|2232.3|2232|2231.5|2231.2|2232.4|2232.1|2231.4|2231.1|154
1631305800000|2021-09-10 20:30:00|2231.6|2231.3|2231.4|2231.1|2232.1|2231.8|2231.2|2230.9|186
1631306100000|2021-09-10 20:35:00|2231.5|2231.2|2231.1|2230.8|2231.7|2231.4|2231|2230.7|173
1631306400000|2021-09-10 20:40:00|2231|2230.7|2231.5|2231.2|2231.5|2231.2|2231|2230.7|156
1631306700000|2021-09-10 20:45:00|2231.4|2231.1|2233.1|2232.8|2233.2|2232.9|2231.4|2231.1|375
1631307000000|2021-09-10 20:50:00|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2231.7|2231.4|349
1631307300000|2021-09-10 20:55:00|2232.8|2232.5|2232.4|2232.1|2233|2232.7|2231.1|2230.8|309
1631484000000|2021-09-12 22:00:00|2232|2231.7|2234.4|2234.1|2236.5|2236.2|2232|2231.7|235
1631484300000|2021-09-12 22:05:00|2234.5|2234.2|2233.8|2233.5|2234.8|2234.5|2232.6|2232.3|99
1631484600000|2021-09-12 22:10:00|2233.9|2233.6|2237.1|2236.8|2238|2237.7|2233.9|2233.6|65
1631484900000|2021-09-12 22:15:00|2237.2|2236.9|2235.7|2235.4|2237.8|2237.5|2235.4|2235.1|102
1631485200000|2021-09-12 22:20:00|2235.6|2235.3|2237|2236.7|2237.5|2237.2|2235.4|2235.1|49
1631485500000|2021-09-12 22:25:00|2236.9|2236.6|2236.3|2236|2237.1|2236.8|2236.1|2235.8|17
1631485800000|2021-09-12 22:30:00|2236.4|2236.1|2237.4|2237.1|2237.7|2237.4|2236.3|2236|42
1631486100000|2021-09-12 22:35:00|2237.5|2237.2|2238.8|2238.5|2238.9|2238.6|2237.5|2237.2|48
1631486400000|2021-09-12 22:40:00|2239|2238.7|2239.5|2239.2|2239.8|2239.5|2238.4|2238.1|126
1631486700000|2021-09-12 22:45:00|2239.6|2239.3|2239.2|2238.9|2240.6|2240.3|2239.2|2238.9|57
1631487000000|2021-09-12 22:50:00|2239.1|2238.8|2241.3|2241|2241.8|2241.5|2238.9|2238.6|150
1631487300000|2021-09-12 22:55:00|2241.2|2240.9|2240|2239.7|2241.2|2240.9|2239.7|2239.4|36
1631487600000|2021-09-12 23:00:00|2240.1|2239.8|2239.5|2239.2|2240.8|2240.5|2239.3|2239|38
1631487900000|2021-09-12 23:05:00|2239.6|2239.3|2239.5|2239.2|2240.2|2239.9|2239|2238.7|160
1631488200000|2021-09-12 23:10:00|2239.6|2239.3|2238.6|2238.3|2239.7|2239.4|2238.6|2238.3|18
1631488500000|2021-09-12 23:15:00|2238.7|2238.4|2238.4|2238.1|2239.1|2238.8|2238.4|2238.1|19
1631488800000|2021-09-12 23:20:00|2238.3|2238|2238.8|2238.5|2238.8|2238.5|2237.6|2237.3|42
1631489100000|2021-09-12 23:25:00|2238.9|2238.6|2239.5|2239.2|2239.6|2239.3|2238|2237.7|21
1631489400000|2021-09-12 23:30:00|2239.6|2239.3|2242.4|2242.1|2242.8|2242.5|2239.6|2239.3|100
1631489700000|2021-09-12 23:35:00|2242.5|2242.2|2241.5|2241.2|2242.5|2242.2|2240.9|2240.6|37
1631490000000|2021-09-12 23:40:00|2241.6|2241.3|2241|2240.7|2241.6|2241.3|2240.6|2240.3|41
1631490300000|2021-09-12 23:45:00|2241.1|2240.8|2242.6|2242.3|2242.6|2242.3|2240.9|2240.6|10
1631490600000|2021-09-12 23:50:00|2242.5|2242.2|2242.5|2242.2|2242.8|2242.5|2241.5|2241.2|25
1631490900000|2021-09-12 23:55:00|2242.4|2242.1|2242|2241.7|2242.5|2242.2|2241.9|2241.6|18
1631491200000|2021-09-13 00:00:00|2242.1|2241.8|2243.3|2243|2243.5|2243.2|2241.4|2241.1|57
1631491500000|2021-09-13 00:05:00|2243.4|2243.1|2242.8|2242.5|2244|2243.7|2242.2|2241.9|43
1631491800000|2021-09-13 00:10:00|2242.9|2242.6|2242.7|2242.4|2243.5|2243.2|2242.2|2241.9|43
1631492100000|2021-09-13 00:15:00|2242.8|2242.5|2242.3|2242|2243.7|2243.4|2242|2241.7|89
1631492400000|2021-09-13 00:20:00|2242.2|2241.9|2241.1|2240.8|2242.5|2242.2|2239.5|2239.2|40
1631492700000|2021-09-13 00:25:00|2241.2|2240.9|2237.7|2237.4|2241.4|2241.1|2237.5|2237.2|41
1631493000000|2021-09-13 00:30:00|2237.6|2237.3|2240.4|2240.1|2240.4|2240.1|2237.3|2237|53
1631493300000|2021-09-13 00:35:00|2240.5|2240.2|2241.9|2241.6|2242.6|2242.3|2240.3|2240|66
1631493600000|2021-09-13 00:40:00|2242|2241.7|2242.9|2242.6|2242.9|2242.6|2242|2241.7|66
1631493900000|2021-09-13 00:45:00|2242.8|2242.5|2243.1|2242.8|2243.4|2243.1|2242.5|2242.2|8
1631494200000|2021-09-13 00:50:00|2243.2|2242.9|2242|2241.7|2243.5|2243.2|2241.9|2241.6|18
1631494500000|2021-09-13 00:55:00|2242.1|2241.8|2238.7|2238.4|2242.1|2241.8|2238.6|2238.3|103
1631494800000|2021-09-13 01:00:00|2238.8|2238.5|2239.5|2239.2|2240.4|2240.1|2237.8|2237.5|45
1631495100000|2021-09-13 01:05:00|2239.6|2239.3|2238.5|2238.2|2239.9|2239.6|2237.4|2237.1|57
1631495400000|2021-09-13 01:10:00|2238.4|2238.1|2239.3|2239|2239.5|2239.2|2238|2237.7|14
1631495700000|2021-09-13 01:15:00|2239.2|2238.9|2237.9|2237.6|2239.6|2239.3|2237.1|2236.8|35
1631496000000|2021-09-13 01:20:00|2237.8|2237.5|2236.8|2236.5|2238.3|2238|2236.4|2236.1|33
1631496300000|2021-09-13 01:25:00|2236.7|2236.4|2237|2236.7|2237.9|2237.6|2236.4|2236.1|31
1631496600000|2021-09-13 01:30:00|2236.9|2236.6|2238.2|2237.9|2238.5|2238.2|2236|2235.7|26
1631496900000|2021-09-13 01:35:00|2238.3|2238|2236|2235.7|2238.4|2238.1|2236|2235.7|28
1631497200000|2021-09-13 01:40:00|2235.9|2235.6|2237.2|2236.9|2237.6|2237.3|2235.6|2235.3|36
1631497500000|2021-09-13 01:45:00|2237.1|2236.8|2237.2|2236.9|2238.6|2238.3|2236|2235.7|92
1631497800000|2021-09-13 01:50:00|2237|2236.7|2237.3|2237|2237.4|2237.1|2235.9|2235.6|17
1631498100000|2021-09-13 01:55:00|2237.7|2237.4|2235.7|2235.4|2238|2237.7|2235.7|2235.4|51
1631498400000|2021-09-13 02:00:00|2235.8|2235.5|2237|2236.7|2237.7|2237.4|2235.4|2235.1|22
1631498700000|2021-09-13 02:05:00|2237.1|2236.8|2237.8|2237.5|2238.2|2237.9|2236.1|2235.8|25
1631499000000|2021-09-13 02:10:00|2237.7|2237.4|2238.2|2237.9|2238.6|2238.3|2237.7|2237.4|14
1631499300000|2021-09-13 02:15:00|2238.3|2238|2236.5|2236.2|2238.3|2238|2236.5|2236.2|48
1631499600000|2021-09-13 02:20:00|2236.4|2236.1|2237.2|2236.9|2237.4|2237.1|2236|2235.7|22
1631499900000|2021-09-13 02:25:00|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2236|2235.7|14
1631500200000|2021-09-13 02:30:00|2237.7|2237.4|2238.3|2238|2238.3|2238|2237.4|2237.1|33
1631500500000|2021-09-13 02:35:00|2238.2|2237.9|2238.6|2238.3|2238.9|2238.6|2238.1|2237.8|10
1631500800000|2021-09-13 02:40:00|2238.5|2238.2|2238.8|2238.5|2239|2238.7|2238|2237.7|8
1631501100000|2021-09-13 02:45:00|2238.6|2238.3|2237.7|2237.4|2238.6|2238.3|2237.6|2237.3|16
1631501400000|2021-09-13 02:50:00|2238|2237.7|2238.1|2237.8|2238.9|2238.6|2237.8|2237.5|9
1631501700000|2021-09-13 02:55:00|2238|2237.7|2238.5|2238.2|2238.6|2238.3|2237.5|2237.2|16
1631502000000|2021-09-13 03:00:00|2238.6|2238.3|2238.6|2238.3|2239|2238.7|2238.1|2237.8|22
1631502300000|2021-09-13 03:05:00|2238.7|2238.4|2238.8|2238.5|2239.2|2238.9|2238|2237.7|31
1631502600000|2021-09-13 03:10:00|2238.7|2238.4|2238.8|2238.5|2239.5|2239.2|2238.5|2238.2|16
1631502900000|2021-09-13 03:15:00|2238.9|2238.6|2240.2|2239.9|2240.8|2240.5|2238.9|2238.6|74
1631503200000|2021-09-13 03:20:00|2240.3|2240|2240.7|2240.4|2240.7|2240.4|2240.2|2239.9|20
1631503500000|2021-09-13 03:25:00|2240.6|2240.3|2239.9|2239.6|2240.7|2240.4|2239.9|2239.6|6
1631503800000|2021-09-13 03:30:00|2240|2239.7|2238.5|2238.2|2240.1|2239.8|2238.4|2238.1|35
1631504100000|2021-09-13 03:35:00|2238.4|2238.1|2238.9|2238.6|2239.3|2239|2238.4|2238.1|11
1631504400000|2021-09-13 03:40:00|2238.8|2238.5|2237.6|2237.3|2239.1|2238.8|2237.5|2237.2|14
1631504700000|2021-09-13 03:45:00|2237.5|2237.2|2236.9|2236.6|2237.8|2237.5|2236.2|2235.9|92
1631505000000|2021-09-13 03:50:00|2236.8|2236.5|2237|2236.7|2237.2|2236.9|2236.3|2236|5
1631505300000|2021-09-13 03:55:00|2236.9|2236.6|2235.8|2235.5|2236.9|2236.6|2235.6|2235.3|58
1631505600000|2021-09-13 04:00:00|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.6|2235.3|23
1631505900000|2021-09-13 04:05:00|2236|2235.7|2235.9|2235.6|2236.2|2235.9|2235.8|2235.5|13
1631506200000|2021-09-13 04:10:00|2235.8|2235.5|2235.5|2235.2|2235.9|2235.6|2235.5|2235.2|8
1631506500000|2021-09-13 04:15:00|2235.4|2235.1|2236.1|2235.8|2236.1|2235.8|2234.8|2234.5|21
1631506800000|2021-09-13 04:20:00|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2235.8|2235.5|18
1631507100000|2021-09-13 04:25:00|2236.2|2235.9|2235.9|2235.6|2237.3|2237|2235.9|2235.6|93
1631507400000|2021-09-13 04:30:00|2235.8|2235.5|2235.2|2234.9|2235.8|2235.5|2233.9|2233.6|37
1631507700000|2021-09-13 04:35:00|2235|2234.7|2235.9|2235.6|2236.1|2235.8|2235|2234.7|19
1631508000000|2021-09-13 04:40:00|2235.7|2235.4|2234.8|2234.5|2236|2235.7|2234.8|2234.5|27
1631508300000|2021-09-13 04:45:00|2234.7|2234.4|2235|2234.7|2235.1|2234.8|2233.9|2233.6|38
1631508600000|2021-09-13 04:50:00|2234.8|2234.5|2234.3|2234|2234.8|2234.5|2234.2|2233.9|9
1631508900000|2021-09-13 04:55:00|2234.2|2233.9|2234.2|2233.9|2234.3|2234|2233.7|2233.4|50
1631509200000|2021-09-13 05:00:00|2234.3|2234|2232.9|2232.6|2234.7|2234.4|2232.1|2231.8|43
1631509500000|2021-09-13 05:05:00|2233|2232.7|2231.5|2231.2|2233|2232.7|2230.7|2230.4|74
1631509800000|2021-09-13 05:10:00|2231.4|2231.1|2231.7|2231.4|2232.2|2231.9|2229.3|2229|101
1631510100000|2021-09-13 05:15:00|2231.6|2231.3|2230.6|2230.3|2231.9|2231.6|2230.5|2230.2|59
1631510400000|2021-09-13 05:20:00|2230.7|2230.4|2232|2231.7|2232.3|2232|2230.7|2230.4|40
1631510700000|2021-09-13 05:25:00|2232.1|2231.8|2233.2|2232.9|2233.3|2233|2231.6|2231.3|53
1631511000000|2021-09-13 05:30:00|2233.3|2233|2232.1|2231.8|2233.3|2233|2232.1|2231.8|47
1631511300000|2021-09-13 05:35:00|2232|2231.7|2233.5|2233.2|2233.7|2233.4|2231.6|2231.3|66
1631511600000|2021-09-13 05:40:00|2233.6|2233.3|2233.7|2233.4|2234.6|2234.3|2233.5|2233.2|38
1631511900000|2021-09-13 05:45:00|2233.8|2233.5|2235.3|2235|2235.9|2235.6|2233.6|2233.3|66
1631512200000|2021-09-13 05:50:00|2235.4|2235.1|2236.3|2236|2236.4|2236.1|2235.2|2234.9|43
1631512500000|2021-09-13 05:55:00|2236.4|2236.1|2238.3|2238|2238.6|2238.3|2236.3|2236|112
1631512800000|2021-09-13 06:00:00|2238.6|2238.3|2241.5|2241.2|2241.7|2241.4|2238.3|2238|191
1631513100000|2021-09-13 06:05:00|2241.4|2241.1|2242.1|2241.8|2242.5|2242.2|2240.7|2240.4|97
1631513400000|2021-09-13 06:10:00|2242.2|2241.9|2242.1|2241.8|2242.7|2242.4|2241.6|2241.3|34
1631513700000|2021-09-13 06:15:00|2242.2|2241.9|2241.8|2241.5|2242.6|2242.3|2241.2|2240.9|117
1631514000000|2021-09-13 06:20:00|2241.7|2241.4|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|11
1631514300000|2021-09-13 06:25:00|2242.1|2241.8|2242|2241.7|2243.2|2242.9|2241.6|2241.3|240
1631514600000|2021-09-13 06:30:00|2242.1|2241.8|2242.1|2241.8|2243.3|2243|2241.6|2241.3|71
1631514900000|2021-09-13 06:35:00|2242|2241.7|2242.7|2242.4|2243|2242.7|2242|2241.7|174
1631515200000|2021-09-13 06:40:00|2242.6|2242.3|2244|2243.7|2244.5|2244.2|2242.5|2242.2|205
1631515500000|2021-09-13 06:45:00|2243.8|2243.5|2244.5|2244.2|2244.7|2244.4|2243.8|2243.5|108
1631515800000|2021-09-13 06:50:00|2244.3|2244|2243.3|2243|2244.3|2244|2242.8|2242.5|87
1631516100000|2021-09-13 06:55:00|2243.1|2242.8|2242.9|2242.6|2243.3|2243|2242.8|2242.5|64
1631516400000|2021-09-13 07:00:00|2242.8|2242.5|2246.8|2246.5|2246.9|2246.6|2242.3|2242|252
1631516700000|2021-09-13 07:05:00|2246.7|2246.4|2246.7|2246.4|2247.6|2247.3|2246.2|2245.9|158
1631517000000|2021-09-13 07:10:00|2246.8|2246.5|2245.8|2245.5|2247.2|2246.9|2245.5|2245.2|220
1631517300000|2021-09-13 07:15:00|2245.9|2245.6|2245|2244.7|2247|2246.7|2245|2244.7|213
1631517600000|2021-09-13 07:20:00|2245.1|2244.8|2246.4|2246.1|2247.3|2247|2245|2244.7|178
1631517900000|2021-09-13 07:25:00|2246.5|2246.2|2246.7|2246.4|2248.1|2247.8|2246.5|2246.2|174
1631518200000|2021-09-13 07:30:00|2246.8|2246.5|2247.1|2246.8|2248|2247.7|2246.3|2246|75
1631518500000|2021-09-13 07:35:00|2247.2|2246.9|2247.6|2247.3|2248.1|2247.8|2246.9|2246.6|196
1631518800000|2021-09-13 07:40:00|2247.7|2247.4|2247.4|2247.1|2248.3|2248|2247.3|2247|127
1631519100000|2021-09-13 07:45:00|2247.6|2247.3|2247|2246.7|2248.6|2248.3|2246.6|2246.3|76
1631519400000|2021-09-13 07:50:00|2247.1|2246.8|2246.8|2246.5|2247.8|2247.5|2246.6|2246.3|59
1631519700000|2021-09-13 07:55:00|2246.9|2246.6|2246.1|2245.8|2247.3|2247|2245.8|2245.5|85
1631520000000|2021-09-13 08:00:00|2245.9|2245.6|2245.6|2245.3|2246.8|2246.5|2245.6|2245.3|100
1631520300000|2021-09-13 08:05:00|2245.7|2245.4|2246.6|2246.3|2247.7|2247.4|2245.7|2245.4|337
1631520600000|2021-09-13 08:10:00|2246.7|2246.4|2246.6|2246.3|2247.7|2247.4|2246.4|2246.1|31
1631520900000|2021-09-13 08:15:00|2246.7|2246.4|2247.2|2246.9|2247.5|2247.2|2246.7|2246.4|137
1631521200000|2021-09-13 08:20:00|2247.1|2246.8|2246.7|2246.4|2247.4|2247.1|2246.4|2246.1|102
1631521500000|2021-09-13 08:25:00|2246.6|2246.3|2247|2246.7|2247.7|2247.4|2246.5|2246.2|159
1631521800000|2021-09-13 08:30:00|2247.1|2246.8|2246.6|2246.3|2247.4|2247.1|2246.5|2246.2|78
1631522100000|2021-09-13 08:35:00|2246.7|2246.4|2245.6|2245.3|2246.7|2246.4|2245.2|2244.9|74
1631522400000|2021-09-13 08:40:00|2245.7|2245.4|2245.8|2245.5|2246.1|2245.8|2245.2|2244.9|74
1631522700000|2021-09-13 08:45:00|2245.7|2245.4|2244.6|2244.3|2246.2|2245.9|2242.9|2242.6|409
1631523000000|2021-09-13 08:50:00|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.1|2243.8|66
1631523300000|2021-09-13 08:55:00|2244.4|2244.1|2245.5|2245.2|2245.7|2245.4|2244.4|2244.1|91
1631523600000|2021-09-13 09:00:00|2245.6|2245.3|2244.9|2244.6|2245.8|2245.5|2244.9|2244.6|36
1631523900000|2021-09-13 09:05:00|2244.8|2244.5|2243.6|2243.3|2245.4|2245.1|2243.6|2243.3|118
1631524200000|2021-09-13 09:10:00|2243.7|2243.4|2244.1|2243.8|2244.2|2243.9|2243.2|2242.9|71
1631524500000|2021-09-13 09:15:00|2244.2|2243.9|2244.1|2243.8|2244.8|2244.5|2243.9|2243.6|453
1631524800000|2021-09-13 09:20:00|2244.2|2243.9|2244.7|2244.4|2245.4|2245.1|2244.2|2243.9|111
1631525100000|2021-09-13 09:25:00|2244.8|2244.5|2244.5|2244.2|2245|2244.7|2244.3|2244|110
1631525400000|2021-09-13 09:30:00|2244.6|2244.3|2244.3|2244|2245|2244.7|2244.2|2243.9|82
1631525700000|2021-09-13 09:35:00|2244.4|2244.1|2245.1|2244.8|2245.3|2245|2244.2|2243.9|78
1631526000000|2021-09-13 09:40:00|2245.2|2244.9|2245.3|2245|2245.5|2245.2|2244.7|2244.4|45
1631526300000|2021-09-13 09:45:00|2245.4|2245.1|2245.1|2244.8|2245.7|2245.4|2244.9|2244.6|40
1631526600000|2021-09-13 09:50:00|2245.3|2245|2245.6|2245.3|2246|2245.7|2245.1|2244.8|69
1631526900000|2021-09-13 09:55:00|2245.7|2245.4|2245.4|2245.1|2245.9|2245.6|2245.2|2244.9|17
1631527200000|2021-09-13 10:00:00|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.4|2245.1|44
1631527500000|2021-09-13 10:05:00|2246.1|2245.8|2247.1|2246.8|2247.6|2247.3|2246|2245.7|49
1631527800000|2021-09-13 10:10:00|2247.2|2246.9|2246.5|2246.2|2247.4|2247.1|2246.2|2245.9|26
1631528100000|2021-09-13 10:15:00|2246.6|2246.3|2247|2246.7|2247.4|2247.1|2246.4|2246.1|66
1631528400000|2021-09-13 10:20:00|2247.1|2246.8|2247.7|2247.4|2247.8|2247.5|2247|2246.7|44
1631528700000|2021-09-13 10:25:00|2247.8|2247.5|2248.3|2248|2248.6|2248.3|2247.8|2247.5|104
1631529000000|2021-09-13 10:30:00|2248.4|2248.1|2249.2|2248.9|2249.4|2249.1|2248|2247.7|85
1631529300000|2021-09-13 10:35:00|2249.3|2249|2248.9|2248.6|2250.2|2249.9|2248.5|2248.2|122
1631529600000|2021-09-13 10:40:00|2249|2248.7|2249.5|2249.2|2249.9|2249.6|2248.9|2248.6|57
1631529900000|2021-09-13 10:45:00|2249.6|2249.3|2248.8|2248.5|2249.8|2249.5|2248.7|2248.4|28
1631530200000|2021-09-13 10:50:00|2248.9|2248.6|2247.9|2247.6|2249|2248.7|2247.4|2247.1|63
1631530500000|2021-09-13 10:55:00|2248|2247.7|2247.5|2247.2|2248.3|2248|2247.4|2247.1|116
1631530800000|2021-09-13 11:00:00|2247.3|2247|2246.6|2246.3|2247.5|2247.2|2246.4|2246.1|146
1631531100000|2021-09-13 11:05:00|2246.5|2246.2|2245.7|2245.4|2246.9|2246.6|2245.3|2245|267
1631531400000|2021-09-13 11:10:00|2245.6|2245.3|2245|2244.7|2246.2|2245.9|2244.8|2244.5|161
1631531700000|2021-09-13 11:15:00|2245.2|2244.9|2244.6|2244.3|2245.9|2245.6|2244.3|2244|151
1631532000000|2021-09-13 11:20:00|2244.5|2244.2|2245.6|2245.3|2245.7|2245.4|2243.9|2243.6|246
1631532300000|2021-09-13 11:25:00|2245.7|2245.4|2245.6|2245.3|2246.1|2245.8|2245.4|2245.1|79
1631532600000|2021-09-13 11:30:00|2245.7|2245.4|2244.7|2244.4|2246|2245.7|2244.2|2243.9|153
1631532900000|2021-09-13 11:35:00|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.2|2243.9|81
1631533200000|2021-09-13 11:40:00|2244.3|2244|2244.5|2244.2|2244.6|2244.3|2244.2|2243.9|2465
1631533500000|2021-09-13 11:45:00|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.9|2243.6|1062
1631533800000|2021-09-13 11:50:00|2243.8|2243.5|2244.3|2244|2244.8|2244.5|2243.6|2243.3|373
1631534100000|2021-09-13 11:55:00|2244.4|2244.1|2244.7|2244.4|2244.7|2244.4|2243.5|2243.2|313
1631534400000|2021-09-13 12:00:00|2244.6|2244.3|2245.2|2244.9|2245.2|2244.9|2243.8|2243.5|141
1631534700000|2021-09-13 12:05:00|2245.1|2244.8|2246|2245.7|2246.5|2246.2|2244.9|2244.6|365
1631535000000|2021-09-13 12:10:00|2245.9|2245.6|2245.9|2245.6|2246.7|2246.4|2245.5|2245.2|210
1631535300000|2021-09-13 12:15:00|2246|2245.7|2245.7|2245.4|2246.5|2246.2|2245.1|2244.8|75
1631535600000|2021-09-13 12:20:00|2245.6|2245.3|2245|2244.7|2245.7|2245.4|2244.6|2244.3|102
1631535900000|2021-09-13 12:25:00|2245.1|2244.8|2245.6|2245.3|2245.6|2245.3|2244|2243.7|328
1631536200000|2021-09-13 12:30:00|2245.7|2245.4|2245|2244.7|2247|2246.7|2245|2244.7|345
1631536500000|2021-09-13 12:35:00|2244.9|2244.6|2244.2|2243.9|2246.1|2245.8|2243.8|2243.5|691
1631536800000|2021-09-13 12:40:00|2244.1|2243.8|2245.9|2245.6|2246.1|2245.8|2243.9|2243.6|1214
1631537100000|2021-09-13 12:45:00|2245.7|2245.4|2246.3|2246|2246.8|2246.5|2245|2244.7|1068
1631537400000|2021-09-13 12:50:00|2246.2|2245.9|2245.9|2245.6|2247.2|2246.9|2245.7|2245.4|765
1631537700000|2021-09-13 12:55:00|2245.8|2245.5|2245.5|2245.2|2246.5|2246.2|2245|2244.7|683
1631538000000|2021-09-13 13:00:00|2245.4|2245.1|2246.1|2245.8|2246.1|2245.8|2244.7|2244.4|2157
1631538300000|2021-09-13 13:05:00|2246|2245.7|2246.8|2246.5|2247.3|2247|2245.5|2245.2|2767
1631538600000|2021-09-13 13:10:00|2246.7|2246.4|2245.7|2245.4|2247|2246.7|2245.4|2245.1|1806
1631538900000|2021-09-13 13:15:00|2245.6|2245.3|2245.1|2244.8|2246.3|2246|2243.9|2243.6|1461
1631539200000|2021-09-13 13:20:00|2245|2244.7|2245.4|2245.1|2247.5|2247.2|2244.7|2244.4|1546
1631539500000|2021-09-13 13:25:00|2245.6|2245.3|2244.8|2244.5|2246|2245.7|2244.8|2244.5|5324
1631539800000|2021-09-13 13:30:00|2244.6|2244.3|2232|2231.7|2245.3|2245|2230.7|2230.4|11206
1631540100000|2021-09-13 13:35:00|2232.4|2232.1|2229.3|2229|2232.5|2232.2|2229.2|2228.9|8822
1631540400000|2021-09-13 13:40:00|2229.1|2228.8|2225.6|2225.3|2231|2230.7|2225.3|2225|4548
1631540700000|2021-09-13 13:45:00|2226|2225.7|2224.4|2224.1|2227.3|2227|2223.8|2223.5|3600
1631541000000|2021-09-13 13:50:00|2224.3|2224|2233.2|2232.9|2235.8|2235.5|2224|2223.7|3411
1631541300000|2021-09-13 13:55:00|2233.4|2233.1|2228.4|2228.1|2234.3|2234|2227.9|2227.6|5517
1631541600000|2021-09-13 14:00:00|2227.7|2227.4|2224.7|2224.4|2233.1|2232.8|2224.7|2224.4|12276
1631541900000|2021-09-13 14:05:00|2225|2224.7|2217|2216.7|2225|2224.7|2217|2216.7|4494
1631542200000|2021-09-13 14:10:00|2217.1|2216.8|2222.6|2222.3|2223|2222.7|2214.7|2214.4|5044
1631542500000|2021-09-13 14:15:00|2222.5|2222.2|2228.5|2228.2|2228.5|2228.2|2222.3|2222|3124
1631542800000|2021-09-13 14:20:00|2228.7|2228.4|2232.8|2232.5|2235.4|2235.1|2228.4|2228.1|5173
1631543100000|2021-09-13 14:25:00|2232.6|2232.3|2233.5|2233.2|2237.1|2236.8|2229.9|2229.6|8182
1631543400000|2021-09-13 14:30:00|2233.3|2233|2231|2230.7|2234.9|2234.6|2228.3|2228|5578
1631543700000|2021-09-13 14:35:00|2230.8|2230.5|2238.6|2238.3|2238.9|2238.6|2229.7|2229.4|4432
1631544000000|2021-09-13 14:40:00|2238.5|2238.2|2236.3|2236|2240.1|2239.8|2234.3|2234|4059
1631544300000|2021-09-13 14:45:00|2236.5|2236.2|2240.8|2240.5|2242|2241.7|2236.1|2235.8|2694
1631544600000|2021-09-13 14:50:00|2240.7|2240.4|2238.8|2238.5|2241.2|2240.9|2238.2|2237.9|4601
1631544900000|2021-09-13 14:55:00|2239|2238.7|2240.9|2240.6|2242.3|2242|2238.5|2238.2|5510
1631545200000|2021-09-13 15:00:00|2241.3|2241|2239.7|2239.4|2242.1|2241.8|2238.5|2238.2|1773
1631545500000|2021-09-13 15:05:00|2239.8|2239.5|2239.3|2239|2243.4|2243.1|2238.4|2238.1|1867
1631545800000|2021-09-13 15:10:00|2239.2|2238.9|2229.9|2229.6|2239.4|2239.1|2229.2|2228.9|5025
1631546100000|2021-09-13 15:15:00|2229.7|2229.4|2231.4|2231.1|2232.5|2232.2|2227.8|2227.5|6025
1631546400000|2021-09-13 15:20:00|2231.6|2231.3|2234.7|2234.4|2234.8|2234.5|2230.9|2230.6|1936
1631546700000|2021-09-13 15:25:00|2234.5|2234.2|2237.4|2237.1|2237.9|2237.6|2233.1|2232.8|2024
1631547000000|2021-09-13 15:30:00|2237.2|2236.9|2240.8|2240.5|2240.8|2240.5|2237.2|2236.9|1762
1631547300000|2021-09-13 15:35:00|2240.9|2240.6|2241.3|2241|2242|2241.7|2235.4|2235.1|14019
1631547600000|2021-09-13 15:40:00|2241|2240.7|2238.3|2238|2242.2|2241.9|2237.4|2237.1|1435
1631547900000|2021-09-13 15:45:00|2238.4|2238.1|2235.3|2235|2241.8|2241.5|2235.1|2234.8|1517
1631548200000|2021-09-13 15:50:00|2235.4|2235.1|2238.6|2238.3|2238.7|2238.4|2233.9|2233.6|1404
1631548500000|2021-09-13 15:55:00|2238.5|2238.2|2239.1|2238.8|2240.8|2240.5|2238.3|2238|1617
1631548800000|2021-09-13 16:00:00|2239|2238.7|2239.2|2238.9|2239.8|2239.5|2236.9|2236.6|1437
1631549100000|2021-09-13 16:05:00|2239.3|2239|2240.1|2239.8|2242.5|2242.2|2239.3|2239|2067
1631549400000|2021-09-13 16:10:00|2240|2239.7|2244.2|2243.9|2245|2244.7|2240|2239.7|7223
1631549700000|2021-09-13 16:15:00|2244.1|2243.8|2242.3|2242|2244.2|2243.9|2240.2|2239.9|1529
1631550000000|2021-09-13 16:20:00|2242.4|2242.1|2244.9|2244.6|2245.4|2245.1|2241.6|2241.3|1741
1631550300000|2021-09-13 16:25:00|2244.8|2244.5|2243|2242.7|2245.4|2245.1|2241.2|2240.9|3314
1631550600000|2021-09-13 16:30:00|2242.9|2242.6|2243.1|2242.8|2245.1|2244.8|2242.7|2242.4|1778
1631550900000|2021-09-13 16:35:00|2243|2242.7|2241.8|2241.5|2244.5|2244.2|2241.7|2241.4|1410
1631551200000|2021-09-13 16:40:00|2242|2241.7|2239.3|2239|2243.1|2242.8|2238.5|2238.2|2713
1631551500000|2021-09-13 16:45:00|2239.2|2238.9|2240.8|2240.5|2241.8|2241.5|2239.2|2238.9|1591
1631551800000|2021-09-13 16:50:00|2240.7|2240.4|2242.1|2241.8|2243.3|2243|2240.7|2240.4|1388
1631552100000|2021-09-13 16:55:00|2242.2|2241.9|2242.8|2242.5|2243.8|2243.5|2242.1|2241.8|2272
1631552400000|2021-09-13 17:00:00|2242.7|2242.4|2241.5|2241.2|2243.6|2243.3|2241.2|2240.9|3340
1631552700000|2021-09-13 17:05:00|2241.6|2241.3|2243.2|2242.9|2244.9|2244.6|2241.3|2241|1688
1631553000000|2021-09-13 17:10:00|2243.1|2242.8|2241.5|2241.2|2243.6|2243.3|2241.2|2240.9|6657
1631553300000|2021-09-13 17:15:00|2241.6|2241.3|2241.2|2240.9|2243|2242.7|2240.2|2239.9|2509
1631553600000|2021-09-13 17:20:00|2241.1|2240.8|2241.2|2240.9|2242.6|2242.3|2240.3|2240|2038
1631553900000|2021-09-13 17:25:00|2241.3|2241|2236.9|2236.6|2241.5|2241.2|2235.4|2235.1|1863
1631554200000|2021-09-13 17:30:00|2237|2236.7|2237.3|2237|2238.6|2238.3|2235.3|2235|2185
1631554500000|2021-09-13 17:35:00|2237.4|2237.1|2237|2236.7|2238.7|2238.4|2236.8|2236.5|1850
1631554800000|2021-09-13 17:40:00|2236.9|2236.6|2235.7|2235.4|2238.4|2238.1|2235.6|2235.3|2811
1631555100000|2021-09-13 17:45:00|2235.8|2235.5|2237.2|2236.9|2238.3|2238|2235|2234.7|1275
1631555400000|2021-09-13 17:50:00|2237.1|2236.8|2237.3|2237|2238.6|2238.3|2234.4|2234.1|1365
1631555700000|2021-09-13 17:55:00|2237.5|2237.2|2237.3|2237|2237.9|2237.6|2235.9|2235.6|2113
1631556000000|2021-09-13 18:00:00|2237.4|2237.1|2239.6|2239.3|2241|2240.7|2237|2236.7|1598
1631556300000|2021-09-13 18:05:00|2239.7|2239.4|2238.9|2238.6|2240.4|2240.1|2238.8|2238.5|1086
1631556600000|2021-09-13 18:10:00|2238.8|2238.5|2234.8|2234.5|2238.8|2238.5|2234.7|2234.4|2590
1631556900000|2021-09-13 18:15:00|2234.9|2234.6|2235.2|2234.9|2236|2235.7|2232.6|2232.3|2928
1631557200000|2021-09-13 18:20:00|2235.1|2234.8|2232.2|2231.9|2235.2|2234.9|2231.9|2231.6|1729
1631557500000|2021-09-13 18:25:00|2232.3|2232|2234.6|2234.3|2235|2234.7|2231.6|2231.3|1556
1631557800000|2021-09-13 18:30:00|2234.7|2234.4|2234.2|2233.9|2235.4|2235.1|2232.6|2232.3|1412
1631558100000|2021-09-13 18:35:00|2234.1|2233.8|2232.7|2232.4|2234.9|2234.6|2232.1|2231.8|1137
1631558400000|2021-09-13 18:40:00|2232.8|2232.5|2236.9|2236.6|2237|2236.7|2232.6|2232.3|1701
1631558700000|2021-09-13 18:45:00|2236.8|2236.5|2239.1|2238.8|2239.5|2239.2|2235|2234.7|1371
1631559000000|2021-09-13 18:50:00|2239|2238.7|2236.5|2236.2|2239.5|2239.2|2236.5|2236.2|1209
1631559300000|2021-09-13 18:55:00|2236.6|2236.3|2238.5|2238.2|2240|2239.7|2236|2235.7|1117
1631559600000|2021-09-13 19:00:00|2238.4|2238.1|2230.5|2230.2|2238.4|2238.1|2230.1|2229.8|2386
1631559900000|2021-09-13 19:05:00|2230.2|2229.9|2234.6|2234.3|2235.9|2235.6|2229.2|2228.9|4291
1631560200000|2021-09-13 19:10:00|2234.7|2234.4|2238|2237.7|2238.3|2238|2234.7|2234.4|2201
1631560500000|2021-09-13 19:15:00|2237.7|2237.4|2237.3|2237|2239.2|2238.9|2235.5|2235.2|1598
1631560800000|2021-09-13 19:20:00|2237.1|2236.8|2238.8|2238.5|2239.9|2239.6|2235.7|2235.4|2424
1631561100000|2021-09-13 19:25:00|2239|2238.7|2240.5|2240.2|2240.7|2240.4|2236.9|2236.6|1701
1631561400000|2021-09-13 19:30:00|2240.4|2240.1|2241.9|2241.6|2242.6|2242.3|2237.8|2237.5|1666
1631561700000|2021-09-13 19:35:00|2242|2241.7|2241.2|2240.9|2242.8|2242.5|2240.3|2240|1828
1631562000000|2021-09-13 19:40:00|2241.3|2241|2238.1|2237.8|2241.3|2241|2238.1|2237.8|2162
1631562300000|2021-09-13 19:45:00|2238.2|2237.9|2238.2|2237.9|2240.2|2239.9|2237.1|2236.8|1652
1631562600000|2021-09-13 19:50:00|2238.6|2238.3|2240.9|2240.6|2242.2|2241.9|2237.8|2237.5|3296
1631562900000|2021-09-13 19:55:00|2241.2|2240.9|2241.4|2241.1|2242.4|2242.1|2240.1|2239.8|8810
1631563200000|2021-09-13 20:00:00|2240.9|2240.6|2243.8|2243.5|2243.9|2243.6|2240.5|2240.2|3275
1631563500000|2021-09-13 20:05:00|2243.7|2243.4|2243.1|2242.8|2243.8|2243.5|2242.9|2242.6|1019
1631563800000|2021-09-13 20:10:00|2243|2242.7|2242.8|2242.5|2243.2|2242.9|2242.6|2242.3|697
1631564100000|2021-09-13 20:15:00|2242.9|2242.6|2243.8|2243.5|2244.1|2243.8|2242.8|2242.5|142
1631564400000|2021-09-13 20:20:00|2243.7|2243.4|2243.4|2243.1|2244|2243.7|2243.2|2242.9|274
1631564700000|2021-09-13 20:25:00|2243.3|2243|2243.9|2243.6|2244|2243.7|2243.3|2243|50
1631565000000|2021-09-13 20:30:00|2244|2243.7|2244.5|2244.2|2245|2244.7|2243.9|2243.6|276
1631565300000|2021-09-13 20:35:00|2244.6|2244.3|2244.8|2244.5|2244.9|2244.6|2244.5|2244.2|35
1631565600000|2021-09-13 20:40:00|2244.9|2244.6|2244.6|2244.3|2244.9|2244.6|2244.6|2244.3|22
1631565900000|2021-09-13 20:45:00|2244.7|2244.4|2244.5|2244.2|2244.8|2244.5|2244.2|2243.9|108
1631566200000|2021-09-13 20:50:00|2244.6|2244.3|2244.8|2244.5|2245|2244.7|2244.5|2244.2|54
1631566500000|2021-09-13 20:55:00|2244.7|2244.4|2244.6|2243.8|2244.7|2244.4|2243.9|2243.6|299
1631566800000|2021-09-13 21:00:00|2244.5|2243.7|2244.5|2243.7|2244.5|2243.7|2244.5|2243.7|2
1631567100000|2021-09-13 21:05:00|2244.6|2243.8|2244.5|2243.7|2244.6|2243.8|2244.5|2243.7|0
1631567400000|2021-09-13 21:10:00|2244.6|2243.8|2244.6|2243.8|2244.6|2243.8|2244.5|2243.7|0
1631567700000|2021-09-13 21:15:00|2244.5|2243.7|2244.6|2243.8|2244.6|2243.8|2244.5|2243.7|0
1631568000000|2021-09-13 21:20:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1631568300000|2021-09-13 21:25:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1631568600000|2021-09-13 21:30:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1631568900000|2021-09-13 21:35:00|2244.8|2244|2244.9|2244.1|2244.9|2244.1|2244.8|2244|0
1631569200000|2021-09-13 21:40:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.9|2244.1|0
1631569500000|2021-09-13 21:45:00|2245.1|2244.3|2245.2|2244.4|2245.3|2244.5|2245.1|2244.3|0
1631569800000|2021-09-13 21:50:00|2245.1|2244.3|2245.1|2244.3|2245.2|2244.4|2245.1|2244.3|0
1631570100000|2021-09-13 21:55:00|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1631570400000|2021-09-13 22:00:00|2244.1|2243.8|2243.5|2243.2|2244.2|2243.9|2243.2|2242.9|158
1631570700000|2021-09-13 22:05:00|2243.6|2243.3|2243.6|2243.3|2243.8|2243.5|2243.4|2243.1|29
1631571000000|2021-09-13 22:10:00|2243.7|2243.4|2243.5|2243.2|2243.8|2243.5|2243.4|2243.1|33
1631571300000|2021-09-13 22:15:00|2243.6|2243.3|2244.5|2244.2|2244.7|2244.4|2243.3|2243|114
1631571600000|2021-09-13 22:20:00|2244.7|2244.4|2246.1|2245.8|2246.2|2245.9|2244.7|2244.4|275
1631571900000|2021-09-13 22:25:00|2246.2|2245.9|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|70
1631572200000|2021-09-13 22:30:00|2246.6|2246.3|2246.7|2246.4|2247|2246.7|2246.6|2246.3|29
1631572500000|2021-09-13 22:35:00|2246.6|2246.3|2247.6|2247.3|2247.8|2247.5|2246.2|2245.9|88
1631572800000|2021-09-13 22:40:00|2247.5|2247.2|2245.9|2245.6|2247.6|2247.3|2245.8|2245.5|74
1631573100000|2021-09-13 22:45:00|2246|2245.7|2247.1|2246.8|2247.5|2247.2|2246|2245.7|30
1631573400000|2021-09-13 22:50:00|2247.3|2247|2247.8|2247.5|2248.4|2248.1|2247.3|2247|72
1631573700000|2021-09-13 22:55:00|2247.7|2247.4|2246.8|2246.5|2247.7|2247.4|2246.6|2246.3|49
1631574000000|2021-09-13 23:00:00|2246.9|2246.6|2247.5|2247.2|2248.2|2247.9|2246.8|2246.5|96
1631574300000|2021-09-13 23:05:00|2247.4|2247.1|2246.9|2246.6|2247.6|2247.3|2246.6|2246.3|55
1631574600000|2021-09-13 23:10:00|2247|2246.7|2245.6|2245.3|2247|2246.7|2245.4|2245.1|60
1631574900000|2021-09-13 23:15:00|2245.7|2245.4|2245.4|2245.1|2246.2|2245.9|2245.4|2245.1|21
1631575200000|2021-09-13 23:20:00|2245.3|2245|2245.5|2245.2|2245.5|2245.2|2245.3|2245|6
1631575500000|2021-09-13 23:25:00|2245.7|2245.4|2245.7|2245.4|2246.6|2246.3|2245.7|2245.4|39
1631575800000|2021-09-13 23:30:00|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2244.9|2244.6|25
1631576100000|2021-09-13 23:35:00|2245.6|2245.3|2244.6|2244.3|2245.6|2245.3|2244.4|2244.1|18
1631576400000|2021-09-13 23:40:00|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.5|2244.2|121
1631576700000|2021-09-13 23:45:00|2244.8|2244.5|2245.2|2244.9|2245.4|2245.1|2244.5|2244.2|29
1631577000000|2021-09-13 23:50:00|2245.3|2245|2246.7|2246.4|2246.7|2246.4|2244.8|2244.5|41
1631577300000|2021-09-13 23:55:00|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.3|2246|48
1631577600000|2021-09-14 00:00:00|2246.6|2246.3|2246.5|2246.2|2247.5|2247.2|2244.7|2244.4|126
1631577900000|2021-09-14 00:05:00|2246.6|2246.3|2245.7|2245.4|2246.9|2246.6|2244.9|2244.6|52
1631578200000|2021-09-14 00:10:00|2245.6|2245.3|2245.3|2245|2245.6|2245.3|2244.7|2244.4|102
1631578500000|2021-09-14 00:15:00|2245.2|2244.9|2245.3|2245|2245.4|2245.1|2244.5|2244.2|77
1631578800000|2021-09-14 00:20:00|2245.2|2244.9|2244.6|2244.3|2245.4|2245.1|2244.2|2243.9|33
1631579100000|2021-09-14 00:25:00|2244.5|2244.2|2245.6|2245.3|2245.9|2245.6|2244.1|2243.8|55
1631579400000|2021-09-14 00:30:00|2245.7|2245.4|2245.6|2245.3|2246.1|2245.8|2245.2|2244.9|49
1631579700000|2021-09-14 00:35:00|2245.7|2245.4|2246.9|2246.6|2247.4|2247.1|2245.7|2245.4|38
1631580000000|2021-09-14 00:40:00|2247|2246.7|2246.6|2246.3|2247.4|2247.1|2246.6|2246.3|44
1631580300000|2021-09-14 00:45:00|2246.7|2246.4|2246.9|2246.6|2247.1|2246.8|2246.6|2246.3|27
1631580600000|2021-09-14 00:50:00|2246.8|2246.5|2246.1|2245.8|2246.9|2246.6|2246|2245.7|20
1631580900000|2021-09-14 00:55:00|2246.2|2245.9|2246.7|2246.4|2246.8|2246.5|2246.1|2245.8|21
1631581200000|2021-09-14 01:00:00|2246.8|2246.5|2247.1|2246.8|2247.9|2247.6|2246.7|2246.4|47
1631581500000|2021-09-14 01:05:00|2247|2246.7|2246.6|2246.3|2247.3|2247|2246.4|2246.1|18
1631581800000|2021-09-14 01:10:00|2246.7|2246.4|2246.7|2246.4|2247.7|2247.4|2246.6|2246.3|31
1631582100000|2021-09-14 01:15:00|2246.8|2246.5|2247.6|2247.3|2247.8|2247.5|2246.6|2246.3|39
1631582400000|2021-09-14 01:20:00|2247.5|2247.2|2248.3|2248|2248.4|2248.1|2247.4|2247.1|33
1631582700000|2021-09-14 01:25:00|2248.4|2248.1|2249.5|2249.2|2250.1|2249.8|2248.4|2248.1|144
1631583000000|2021-09-14 01:30:00|2249.8|2249.5|2249.4|2249.1|2250.7|2250.4|2248.3|2248|105
1631583300000|2021-09-14 01:35:00|2249.5|2249.2|2250.2|2249.9|2250.4|2250.1|2249.2|2248.9|54
1631583600000|2021-09-14 01:40:00|2250.1|2249.8|2248.8|2248.5|2250.2|2249.9|2248.5|2248.2|22
1631583900000|2021-09-14 01:45:00|2248.7|2248.4|2248.5|2248.2|2249.2|2248.9|2248.2|2247.9|46
1631584200000|2021-09-14 01:50:00|2248.4|2248.1|2248.8|2248.5|2249.1|2248.8|2248.1|2247.8|30
1631584500000|2021-09-14 01:55:00|2248.7|2248.4|2248.3|2248|2248.8|2248.5|2248.1|2247.8|32
1631584800000|2021-09-14 02:00:00|2248.5|2248.2|2249.7|2249.4|2249.8|2249.5|2248.2|2247.9|84
1631585100000|2021-09-14 02:05:00|2249.5|2249.2|2249.4|2249.1|2249.8|2249.5|2248.8|2248.5|31
1631585400000|2021-09-14 02:10:00|2249.3|2249|2247.8|2247.5|2249.4|2249.1|2247.7|2247.4|69
1631585700000|2021-09-14 02:15:00|2247.9|2247.6|2248.8|2248.5|2249.1|2248.8|2247.2|2246.9|44
1631586000000|2021-09-14 02:20:00|2248.9|2248.6|2248|2247.7|2249.7|2249.4|2247.9|2247.6|23
1631586300000|2021-09-14 02:25:00|2248.1|2247.8|2246.9|2246.6|2248.4|2248.1|2246.4|2246.1|51
1631586600000|2021-09-14 02:30:00|2247.1|2246.8|2246.7|2246.4|2247.4|2247.1|2245.6|2245.3|45
1631586900000|2021-09-14 02:35:00|2246.6|2246.3|2247|2246.7|2247.1|2246.8|2246.4|2246.1|41
1631587200000|2021-09-14 02:40:00|2246.9|2246.6|2247.6|2247.3|2247.8|2247.5|2246.9|2246.6|34
1631587500000|2021-09-14 02:45:00|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.1|2246.8|23
1631587800000|2021-09-14 02:50:00|2247.6|2247.3|2247.6|2247.3|2247.8|2247.5|2247.5|2247.2|9
1631588100000|2021-09-14 02:55:00|2247.7|2247.4|2246.7|2246.4|2247.8|2247.5|2246.4|2246.1|19
1631588400000|2021-09-14 03:00:00|2246.6|2246.3|2246|2245.7|2246.8|2246.5|2245.6|2245.3|36
1631588700000|2021-09-14 03:05:00|2245.9|2245.6|2245.8|2245.5|2246.8|2246.5|2245.8|2245.5|17
1631589000000|2021-09-14 03:10:00|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.5|2245.2|30
1631589300000|2021-09-14 03:15:00|2246.2|2245.9|2245.9|2245.6|2246.4|2246.1|2245.4|2245.1|31
1631589600000|2021-09-14 03:20:00|2246|2245.7|2246.8|2246.5|2246.9|2246.6|2245.9|2245.6|45
1631589900000|2021-09-14 03:25:00|2246.7|2246.4|2247.1|2246.8|2247.6|2247.3|2246.7|2246.4|26
1631590200000|2021-09-14 03:30:00|2247.2|2246.9|2246.7|2246.4|2247.5|2247.2|2246.2|2245.9|26
1631590500000|2021-09-14 03:35:00|2246.8|2246.5|2247.6|2247.3|2247.6|2247.3|2246.8|2246.5|23
1631590800000|2021-09-14 03:40:00|2247.7|2247.4|2247.3|2247|2248.1|2247.8|2247.1|2246.8|11
1631591100000|2021-09-14 03:45:00|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.3|2247|14
1631591400000|2021-09-14 03:50:00|2247.4|2247.1|2247.7|2247.4|2248.1|2247.8|2247.3|2247|45
1631591700000|2021-09-14 03:55:00|2247.8|2247.5|2248.1|2247.8|2248.5|2248.2|2247.8|2247.5|33
1631592000000|2021-09-14 04:00:00|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.5|2247.2|16
1631592300000|2021-09-14 04:05:00|2247.5|2247.2|2247.2|2246.9|2247.7|2247.4|2247.1|2246.8|1
1631592600000|2021-09-14 04:10:00|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2246.8|2246.5|52
1631592900000|2021-09-14 04:15:00|2247|2246.7|2247.2|2246.9|2247.4|2247.1|2247|2246.7|5
1631593200000|2021-09-14 04:20:00|2247.1|2246.8|2247.4|2247.1|2247.5|2247.2|2247.1|2246.8|9
1631593500000|2021-09-14 04:25:00|2247.3|2247|2247.9|2247.6|2248|2247.7|2247.1|2246.8|6
1631593800000|2021-09-14 04:30:00|2247.8|2247.5|2248.5|2248.2|2248.5|2248.2|2247.6|2247.3|10
1631594100000|2021-09-14 04:35:00|2248.4|2248.1|2248.6|2248.3|2248.9|2248.6|2248.3|2248|12
1631594400000|2021-09-14 04:40:00|2248.5|2248.2|2248.3|2248|2248.5|2248.2|2247.9|2247.6|7
1631594700000|2021-09-14 04:45:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248|2247.7|54
1631595000000|2021-09-14 04:50:00|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.2|2247.9|11
1631595300000|2021-09-14 04:55:00|2248.6|2248.3|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|14
1631595600000|2021-09-14 05:00:00|2248.4|2248.1|2249.4|2249.1|2249.6|2249.3|2248|2247.7|42
1631595900000|2021-09-14 05:05:00|2249.5|2249.2|2248.8|2248.5|2249.5|2249.2|2248.3|2248|16
1631596200000|2021-09-14 05:10:00|2248.7|2248.4|2248.9|2248.6|2249.1|2248.8|2248.1|2247.8|52
1631596500000|2021-09-14 05:15:00|2249|2248.7|2247.8|2247.5|2249.1|2248.8|2247.5|2247.2|49
1631596800000|2021-09-14 05:20:00|2247.7|2247.4|2249.5|2249.2|2249.6|2249.3|2247.7|2247.4|74
1631597100000|2021-09-14 05:25:00|2249.4|2249.1|2249.6|2249.3|2250.5|2250.2|2249.4|2249.1|79
1631597400000|2021-09-14 05:30:00|2249.5|2249.2|2248.2|2247.9|2249.5|2249.2|2247.9|2247.6|60
1631597700000|2021-09-14 05:35:00|2248.3|2248|2248.9|2248.6|2249.1|2248.8|2248.3|2248|12
1631598000000|2021-09-14 05:40:00|2249.4|2249.1|2248|2247.7|2249.4|2249.1|2247.2|2246.9|56
1631598300000|2021-09-14 05:45:00|2247.9|2247.6|2248.7|2248.4|2248.8|2248.5|2247.8|2247.5|25
1631598600000|2021-09-14 05:50:00|2248.6|2248.3|2247.7|2247.4|2248.8|2248.5|2247.6|2247.3|18
1631598900000|2021-09-14 05:55:00|2247.6|2247.3|2247|2246.7|2247.9|2247.6|2247|2246.7|23
1631599200000|2021-09-14 06:00:00|2246.7|2246.4|2243.8|2243.5|2247.1|2246.8|2243.7|2243.4|146
1631599500000|2021-09-14 06:05:00|2243.7|2243.4|2244.4|2244.1|2244.8|2244.5|2243.3|2243|66
1631599800000|2021-09-14 06:10:00|2244.3|2244|2242.6|2242.3|2244.4|2244.1|2242.6|2242.3|76
1631600100000|2021-09-14 06:15:00|2242.5|2242.2|2243.6|2243.3|2243.9|2243.6|2242.1|2241.8|55
1631600400000|2021-09-14 06:20:00|2243.7|2243.4|2244.7|2244.4|2244.9|2244.6|2243.4|2243.1|47
1631600700000|2021-09-14 06:25:00|2244.8|2244.5|2244.5|2244.2|2244.8|2244.5|2243.8|2243.5|55
1631601000000|2021-09-14 06:30:00|2244.4|2244.1|2243.6|2243.3|2244.5|2244.2|2243.5|2243.2|43
1631601300000|2021-09-14 06:35:00|2243.7|2243.4|2241.9|2241.6|2243.8|2243.5|2241.9|2241.6|51
1631601600000|2021-09-14 06:40:00|2241.6|2241.3|2240.5|2240.2|2242|2241.7|2240.3|2240|129
1631601900000|2021-09-14 06:45:00|2240.6|2240.3|2241.8|2241.5|2242.4|2242.1|2240.4|2240.1|42
1631602200000|2021-09-14 06:50:00|2241.7|2241.4|2240.6|2240.3|2241.9|2241.6|2240.5|2240.2|57
1631602500000|2021-09-14 06:55:00|2240.5|2240.2|2239.4|2239.1|2240.6|2240.3|2239.2|2238.9|73
1631602800000|2021-09-14 07:00:00|2239.3|2239|2239.9|2239.6|2241.2|2240.9|2238.6|2238.3|286
1631603100000|2021-09-14 07:05:00|2239.7|2239.4|2241.7|2241.4|2241.8|2241.5|2239.6|2239.3|303
1631603400000|2021-09-14 07:10:00|2241.8|2241.5|2237.7|2237.4|2242.4|2242.1|2237.7|2237.4|296
1631603700000|2021-09-14 07:15:00|2237.8|2237.5|2239.3|2239|2239.4|2239.1|2236.9|2236.6|387
1631604000000|2021-09-14 07:20:00|2239.2|2238.9|2235.7|2235.4|2239.4|2239.1|2235.4|2235.1|162
1631604300000|2021-09-14 07:25:00|2235.6|2235.3|2237.5|2237.2|2237.6|2237.3|2235.5|2235.2|129
1631604600000|2021-09-14 07:30:00|2237.4|2237.1|2235.2|2234.9|2237.7|2237.4|2235|2234.7|394
1631604900000|2021-09-14 07:35:00|2235.3|2235|2236.3|2236|2236.3|2236|2235|2234.7|76
1631605200000|2021-09-14 07:40:00|2236.2|2235.9|2235.3|2235|2236.3|2236|2235.2|2234.9|315
1631605500000|2021-09-14 07:45:00|2235.5|2235.2|2237.3|2237|2237.3|2237|2235.2|2234.9|307
1631605800000|2021-09-14 07:50:00|2237.2|2236.9|2239.3|2239|2239.6|2239.3|2237|2236.7|130
1631606100000|2021-09-14 07:55:00|2239.2|2238.9|2241.6|2241.3|2241.9|2241.6|2239|2238.7|192
1631606400000|2021-09-14 08:00:00|2241.5|2241.2|2241.9|2241.6|2243.4|2243.1|2241.1|2240.8|191
1631606700000|2021-09-14 08:05:00|2241.8|2241.5|2242.8|2242.5|2243.1|2242.8|2241.2|2240.9|98
1631607000000|2021-09-14 08:10:00|2242.9|2242.6|2243.4|2243.1|2243.8|2243.5|2242.7|2242.4|79
1631607300000|2021-09-14 08:15:00|2243.3|2243|2240.8|2240.5|2243.5|2243.2|2240.7|2240.4|65
1631607600000|2021-09-14 08:20:00|2240.7|2240.4|2242.6|2242.3|2242.9|2242.6|2240.6|2240.3|118
1631607900000|2021-09-14 08:25:00|2242.7|2242.4|2244.8|2244.5|2244.9|2244.6|2242.2|2241.9|85
1631608200000|2021-09-14 08:30:00|2244.9|2244.6|2246|2245.7|2246.1|2245.8|2244.8|2244.5|89
1631608500000|2021-09-14 08:35:00|2246.1|2245.8|2247.8|2247.5|2248.3|2248|2246.1|2245.8|370
1631608800000|2021-09-14 08:40:00|2247.7|2247.4|2247.1|2246.8|2248.2|2247.9|2246.6|2246.3|145
1631609100000|2021-09-14 08:45:00|2247|2246.7|2245.3|2245|2247.1|2246.8|2245.2|2244.9|187
1631609400000|2021-09-14 08:50:00|2245.2|2244.9|2246.3|2246|2246.3|2246|2245.2|2244.9|208
1631609700000|2021-09-14 08:55:00|2246.4|2246.1|2245.4|2245.1|2246.5|2246.2|2245.3|2245|187
1631610000000|2021-09-14 09:00:00|2245.5|2245.2|2245|2244.7|2245.9|2245.6|2244.5|2244.2|109
1631610300000|2021-09-14 09:05:00|2244.9|2244.6|2245.7|2245.4|2245.9|2245.6|2244.9|2244.6|423
1631610600000|2021-09-14 09:10:00|2245.6|2245.3|2246.6|2246.3|2246.9|2246.6|2245.6|2245.3|100
1631610900000|2021-09-14 09:15:00|2246.7|2246.4|2246.8|2246.5|2247.4|2247.1|2246.2|2245.9|80
1631611200000|2021-09-14 09:20:00|2246.7|2246.4|2246.3|2246|2247.3|2247|2246.3|2246|157
1631611500000|2021-09-14 09:25:00|2246.4|2246.1|2246.8|2246.5|2246.8|2246.5|2246.2|2245.9|53
1631611800000|2021-09-14 09:30:00|2246.7|2246.4|2246.8|2246.5|2247|2246.7|2246.1|2245.8|76
1631612100000|2021-09-14 09:35:00|2246.9|2246.6|2244.9|2244.6|2247|2246.7|2244.9|2244.6|174
1631612400000|2021-09-14 09:40:00|2245|2244.7|2243.4|2243.1|2245|2244.7|2242.9|2242.6|275
1631612700000|2021-09-14 09:45:00|2243.3|2243|2243.5|2243.2|2243.8|2243.5|2243|2242.7|142
1631613000000|2021-09-14 09:50:00|2243.4|2243.1|2242.8|2242.5|2243.5|2243.2|2242.4|2242.1|217
1631613300000|2021-09-14 09:55:00|2242.9|2242.6|2242.6|2242.3|2243.2|2242.9|2242.5|2242.2|60
1631613600000|2021-09-14 10:00:00|2242.7|2242.4|2242.9|2242.6|2243|2242.7|2241.6|2241.3|261
1631613900000|2021-09-14 10:05:00|2243|2242.7|2243.6|2243.3|2243.8|2243.5|2243|2242.7|61
1631614200000|2021-09-14 10:10:00|2243.7|2243.4|2244.5|2244.2|2244.9|2244.6|2243.7|2243.4|89
1631614500000|2021-09-14 10:15:00|2244.4|2244.1|2244.9|2244.6|2245.3|2245|2244.3|2244|247
1631614800000|2021-09-14 10:20:00|2245|2244.7|2244.8|2244.5|2245.3|2245|2244.7|2244.4|341
1631615100000|2021-09-14 10:25:00|2244.9|2244.6|2245.2|2244.9|2245.4|2245.1|2244.9|2244.6|45
1631615400000|2021-09-14 10:30:00|2245.3|2245|2245.5|2245.2|2245.7|2245.4|2245.2|2244.9|226
1631615700000|2021-09-14 10:35:00|2245.6|2245.3|2245.7|2245.4|2245.7|2245.4|2245.3|2245|34
1631616000000|2021-09-14 10:40:00|2245.6|2245.3|2245.1|2244.8|2245.7|2245.4|2244.9|2244.6|45
1631616300000|2021-09-14 10:45:00|2245|2244.7|2244.3|2244|2245.2|2244.9|2244.1|2243.8|61
1631616600000|2021-09-14 10:50:00|2244.2|2243.9|2243.4|2243.1|2244.4|2244.1|2243.3|2243|51
1631616900000|2021-09-14 10:55:00|2243.5|2243.2|2244.4|2244.1|2244.4|2244.1|2243.1|2242.8|711
1631617200000|2021-09-14 11:00:00|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2243.6|2243.3|199
1631617500000|2021-09-14 11:05:00|2244.5|2244.2|2243.2|2242.9|2244.5|2244.2|2242.9|2242.6|443
1631617800000|2021-09-14 11:10:00|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2242.7|2242.4|49
1631618100000|2021-09-14 11:15:00|2243.3|2243|2243.1|2242.8|2243.4|2243.1|2242.8|2242.5|61
1631618400000|2021-09-14 11:20:00|2243.2|2242.9|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|58
1631618700000|2021-09-14 11:25:00|2242.8|2242.5|2242.3|2242|2243.2|2242.9|2242.1|2241.8|185
1631619000000|2021-09-14 11:30:00|2242.2|2241.9|2242.6|2242.3|2243.2|2242.9|2241.9|2241.6|200
1631619300000|2021-09-14 11:35:00|2242.5|2242.2|2242.3|2242|2243|2242.7|2241.9|2241.6|878
1631619600000|2021-09-14 11:40:00|2242.4|2242.1|2241.7|2241.4|2243.3|2243|2241.6|2241.3|361
1631619900000|2021-09-14 11:45:00|2241.6|2241.3|2239.5|2239.2|2241.8|2241.5|2239.3|2239|240
1631620200000|2021-09-14 11:50:00|2239.4|2239.1|2236.3|2236|2239.5|2239.2|2235.6|2235.3|449
1631620500000|2021-09-14 11:55:00|2236.4|2236.1|2237.9|2237.6|2238.1|2237.8|2235.6|2235.3|315
1631620800000|2021-09-14 12:00:00|2238|2237.7|2239.2|2238.9|2239.3|2239|2236.1|2235.8|180
1631621100000|2021-09-14 12:05:00|2239.1|2238.8|2238.2|2237.9|2239.3|2239|2237.4|2237.1|106
1631621400000|2021-09-14 12:10:00|2238.1|2237.8|2239.2|2238.9|2239.3|2239|2237.2|2236.9|203
1631621700000|2021-09-14 12:15:00|2239.1|2238.8|2240|2239.7|2240.6|2240.3|2239.1|2238.8|241
1631622000000|2021-09-14 12:20:00|2239.9|2239.6|2240.3|2240|2240.4|2240.1|2239.5|2239.2|802
1631622300000|2021-09-14 12:25:00|2240.4|2240.1|2240.4|2240.1|2240.8|2240.5|2239.9|2239.6|318
1631622600000|2021-09-14 12:30:00|2240.3|2240|2253.4|2253.1|2256.1|2255.8|2240.3|2240|4906
1631622900000|2021-09-14 12:35:00|2253.5|2253.2|2253.8|2253.5|2255.7|2255.4|2252.6|2252.3|1513
1631623200000|2021-09-14 12:40:00|2253.9|2253.6|2256.1|2255.8|2257.9|2257.6|2253.9|2253.6|1349
1631623500000|2021-09-14 12:45:00|2256.2|2255.9|2256.8|2256.5|2258.2|2257.9|2255.9|2255.6|1582
1631623800000|2021-09-14 12:50:00|2256.5|2256.2|2255|2254.7|2257.8|2257.5|2254.8|2254.5|393
1631624100000|2021-09-14 12:55:00|2254.8|2254.5|2250.9|2250.6|2255|2254.7|2250|2249.7|1106
1631624400000|2021-09-14 13:00:00|2251.2|2250.9|2253.1|2252.8|2253.6|2253.3|2251.2|2250.9|296
1631624700000|2021-09-14 13:05:00|2253.2|2252.9|2251.1|2250.8|2253.2|2252.9|2250.5|2250.2|790
1631625000000|2021-09-14 13:10:00|2251|2250.7|2252|2251.7|2252.4|2252.1|2251|2250.7|418
1631625300000|2021-09-14 13:15:00|2251.9|2251.6|2250.4|2250.1|2252.3|2252|2250|2249.7|541
1631625600000|2021-09-14 13:20:00|2250.3|2250|2252.5|2252.2|2252.6|2252.3|2250|2249.7|1163
1631625900000|2021-09-14 13:25:00|2252.4|2252.1|2249.2|2248.9|2252.5|2252.2|2249.1|2248.8|1079
1631626200000|2021-09-14 13:30:00|2249.4|2249.1|2244|2243.7|2249.4|2249.1|2241.1|2240.8|9192
1631626500000|2021-09-14 13:35:00|2244.1|2243.8|2246.9|2246.6|2248.9|2248.6|2241.6|2241.3|5696
1631626800000|2021-09-14 13:40:00|2246.6|2246.3|2241.6|2241.3|2248.5|2248.2|2238.9|2238.6|8596
1631627100000|2021-09-14 13:45:00|2241.2|2240.9|2239.7|2239.4|2243.1|2242.8|2238|2237.7|3432
1631627400000|2021-09-14 13:50:00|2239.8|2239.5|2240.6|2240.3|2244.3|2244|2239.2|2238.9|3591
1631627700000|2021-09-14 13:55:00|2240.9|2240.6|2234.5|2234.2|2242.6|2242.3|2233.5|2233.2|6348
1631628000000|2021-09-14 14:00:00|2234.6|2234.3|2230.5|2230.2|2234.7|2234.4|2226.1|2225.8|5323
1631628300000|2021-09-14 14:05:00|2230.4|2230.1|2234.7|2234.4|2234.8|2234.5|2229.8|2229.5|6273
1631628600000|2021-09-14 14:10:00|2234.5|2234.2|2227.7|2227.4|2234.6|2234.3|2227.3|2227|3891
1631628900000|2021-09-14 14:15:00|2227.4|2227.1|2229.8|2229.5|2230.8|2230.5|2225.1|2224.8|4837
1631629200000|2021-09-14 14:20:00|2229.9|2229.6|2225|2224.7|2230.4|2230.1|2224.9|2224.6|4440
1631629500000|2021-09-14 14:25:00|2224.8|2224.5|2223.7|2223.4|2225.5|2225.2|2220.8|2220.5|6049
1631629800000|2021-09-14 14:30:00|2223.6|2223.3|2221.7|2221.4|2224.5|2224.2|2220.3|2220|3193
1631630100000|2021-09-14 14:35:00|2221.3|2221|2219|2218.7|2225|2224.7|2218.5|2218.2|2770
1631630400000|2021-09-14 14:40:00|2218.8|2218.5|2220.5|2220.2|2221.1|2220.8|2217.8|2217.5|3237
1631630700000|2021-09-14 14:45:00|2220.2|2219.9|2221.7|2221.4|2222.9|2222.6|2219.4|2219.1|3576
1631631000000|2021-09-14 14:50:00|2221.8|2221.5|2224.6|2224.3|2224.6|2224.3|2218.7|2218.4|3284
1631631300000|2021-09-14 14:55:00|2224.5|2224.2|2221.2|2220.9|2224.6|2224.3|2220.4|2220.1|2693
1631631600000|2021-09-14 15:00:00|2221.4|2221.1|2224.3|2224|2224.7|2224.4|2221.2|2220.9|2106
1631631900000|2021-09-14 15:05:00|2224.2|2223.9|2228.3|2228|2228.4|2228.1|2223.4|2223.1|3419
1631632200000|2021-09-14 15:10:00|2228.4|2228.1|2229.4|2229.1|2229.6|2229.3|2227.4|2227.1|2549
1631632500000|2021-09-14 15:15:00|2229.2|2228.9|2228.3|2228|2229.5|2229.2|2227.4|2227.1|2521
1631632800000|2021-09-14 15:20:00|2228.4|2228.1|2230.1|2229.8|2230.2|2229.9|2226.1|2225.8|2230
1631633100000|2021-09-14 15:25:00|2229.9|2229.6|2230|2229.7|2230.9|2230.6|2229.1|2228.8|3842
1631633400000|2021-09-14 15:30:00|2229.9|2229.6|2231.6|2231.3|2232|2231.7|2229.8|2229.5|3163
1631633700000|2021-09-14 15:35:00|2231.7|2231.4|2231.8|2231.5|2232.2|2231.9|2228.9|2228.6|2354
1631634000000|2021-09-14 15:40:00|2231.5|2231.2|2231.2|2230.9|2232.5|2232.2|2230.8|2230.5|1732
1631634300000|2021-09-14 15:45:00|2231.1|2230.8|2233|2232.7|2233|2232.7|2229.7|2229.4|2311
1631634600000|2021-09-14 15:50:00|2232.9|2232.6|2228.6|2228.3|2233.1|2232.8|2228.6|2228.3|1741
1631634900000|2021-09-14 15:55:00|2228.7|2228.4|2231.5|2231.2|2231.6|2231.3|2228.6|2228.3|1572
1631635200000|2021-09-14 16:00:00|2231.4|2231.1|2234.2|2233.9|2234.6|2234.3|2230.8|2230.5|4270
1631635500000|2021-09-14 16:05:00|2234.3|2234|2233.7|2233.4|2234.3|2234|2233.1|2232.8|1232
1631635800000|2021-09-14 16:10:00|2233.8|2233.5|2233.1|2232.8|2234.2|2233.9|2232.4|2232.1|1059
1631636100000|2021-09-14 16:15:00|2233|2232.7|2231.9|2231.6|2234.2|2233.9|2231.9|2231.6|2073
1631636400000|2021-09-14 16:20:00|2232|2231.7|2231.5|2231.2|2232.3|2232|2231|2230.7|1452
1631636700000|2021-09-14 16:25:00|2231.4|2231.1|2230.7|2230.4|2231.6|2231.3|2229.9|2229.6|1373
1631637000000|2021-09-14 16:30:00|2230.8|2230.5|2229.4|2229.1|2231.2|2230.9|2227.8|2227.5|2238
1631637300000|2021-09-14 16:35:00|2229.5|2229.2|2227.4|2227.1|2229.8|2229.5|2227.3|2227|1205
1631637600000|2021-09-14 16:40:00|2227.6|2227.3|2225.8|2225.5|2227.8|2227.5|2224.5|2224.2|2456
1631637900000|2021-09-14 16:45:00|2225.6|2225.3|2226.1|2225.8|2227.3|2227|2224.3|2224|2269
1631638200000|2021-09-14 16:50:00|2226.2|2225.9|2225.5|2225.2|2226.9|2226.6|2225.3|2225|3987
1631638500000|2021-09-14 16:55:00|2225.3|2225|2224.1|2223.8|2225.6|2225.3|2224.1|2223.8|2265
1631638800000|2021-09-14 17:00:00|2224.2|2223.9|2221.2|2220.9|2225.2|2224.9|2221|2220.7|1928
1631639100000|2021-09-14 17:05:00|2221.3|2221|2217.3|2217|2221.9|2221.6|2216.6|2216.3|4338
1631639400000|2021-09-14 17:10:00|2217.4|2217.1|2219.6|2219.3|2219.8|2219.5|2217.1|2216.8|2264
1631639700000|2021-09-14 17:15:00|2219.4|2219.1|2222.4|2222.1|2222.8|2222.5|2219.2|2218.9|1219
1631640000000|2021-09-14 17:20:00|2222.7|2222.4|2223.8|2223.5|2224.9|2224.6|2222.6|2222.3|2294
1631640300000|2021-09-14 17:25:00|2223.9|2223.6|2225.4|2225.1|2225.5|2225.2|2223.8|2223.5|1217
1631640600000|2021-09-14 17:30:00|2225.5|2225.2|2221.9|2221.6|2225.6|2225.3|2221.9|2221.6|1738
1631640900000|2021-09-14 17:35:00|2222|2221.7|2225.4|2225.1|2225.5|2225.2|2221.8|2221.5|1041
1631641200000|2021-09-14 17:40:00|2225.5|2225.2|2226.5|2226.2|2226.5|2226.2|2224.2|2223.9|1008
1631641500000|2021-09-14 17:45:00|2226.6|2226.3|2225.8|2225.5|2228.1|2227.8|2225.6|2225.3|1792
1631641800000|2021-09-14 17:50:00|2225.9|2225.6|2226.5|2226.2|2227.1|2226.8|2224.9|2224.6|823
1631642100000|2021-09-14 17:55:00|2226.6|2226.3|2225|2224.7|2226.9|2226.6|2224.7|2224.4|970
1631642400000|2021-09-14 18:00:00|2225.1|2224.8|2223.9|2223.6|2225.3|2225|2223|2222.7|1235
1631642700000|2021-09-14 18:05:00|2224|2223.7|2222.3|2222|2225.5|2225.2|2222.1|2221.8|1126
1631643000000|2021-09-14 18:10:00|2222.2|2221.9|2220.9|2220.6|2223|2222.7|2220.8|2220.5|1240
1631643300000|2021-09-14 18:15:00|2221|2220.7|2218.6|2218.3|2221|2220.7|2218.6|2218.3|1372
1631643600000|2021-09-14 18:20:00|2218.8|2218.5|2218.5|2218.2|2219.2|2218.9|2217.4|2217.1|1862
1631643900000|2021-09-14 18:25:00|2218.4|2218.1|2216.5|2216.2|2218.6|2218.3|2216.1|2215.8|1919
1631644200000|2021-09-14 18:30:00|2216.3|2216|2212|2211.7|2216.4|2216.1|2211.9|2211.6|2700
1631644500000|2021-09-14 18:35:00|2212.1|2211.8|2212.2|2211.9|2213|2212.7|2210.4|2210.1|2772
1631644800000|2021-09-14 18:40:00|2212.4|2212.1|2213.8|2213.5|2214.9|2214.6|2212.2|2211.9|1539
1631645100000|2021-09-14 18:45:00|2213.7|2213.4|2208.8|2208.5|2214|2213.7|2208.6|2208.3|2115
1631645400000|2021-09-14 18:50:00|2208.9|2208.6|2210.5|2210.2|2210.7|2210.4|2207.2|2206.9|2374
1631645700000|2021-09-14 18:55:00|2210.6|2210.3|2211.9|2211.6|2212.9|2212.6|2209.4|2209.1|1666
1631646000000|2021-09-14 19:00:00|2211.7|2211.4|2208|2207.7|2212.2|2211.9|2207.4|2207.1|1825
1631646300000|2021-09-14 19:05:00|2207.9|2207.6|2209|2208.7|2211.9|2211.6|2207.7|2207.4|2780
1631646600000|2021-09-14 19:10:00|2209.1|2208.8|2207.4|2207.1|2210.3|2210|2207.4|2207.1|1166
1631646900000|2021-09-14 19:15:00|2207.5|2207.2|2205.8|2205.5|2207.9|2207.6|2204.4|2204.1|3406
1631647200000|2021-09-14 19:20:00|2206.2|2205.9|2207.5|2207.2|2210.1|2209.8|2205.1|2204.8|2905
1631647500000|2021-09-14 19:25:00|2207.6|2207.3|2205.7|2205.4|2208.8|2208.5|2205.6|2205.3|1567
1631647800000|2021-09-14 19:30:00|2205.6|2205.3|2205.5|2205.2|2206.7|2206.4|2203.2|2202.9|2274
1631648100000|2021-09-14 19:35:00|2205.6|2205.3|2206.8|2206.5|2207.2|2206.9|2203.1|2202.8|2232
1631648400000|2021-09-14 19:40:00|2206.9|2206.6|2210.3|2210|2211|2210.7|2206|2205.7|2396
1631648700000|2021-09-14 19:45:00|2210.4|2210.1|2208.1|2207.8|2212.3|2212|2207.4|2207.1|3263
1631649000000|2021-09-14 19:50:00|2208|2207.7|2210.4|2210.1|2211.3|2211|2205.3|2205|3961
1631649300000|2021-09-14 19:55:00|2210.3|2210|2213.2|2212.9|2213.5|2213.2|2209.3|2209|9935
1631649600000|2021-09-14 20:00:00|2213.3|2213|2213.2|2212.9|2213.3|2213|2210.9|2210.6|2552
1631649900000|2021-09-14 20:05:00|2213.3|2213|2212.3|2212|2213.6|2213.3|2212.1|2211.8|567
1631650200000|2021-09-14 20:10:00|2212.4|2212.1|2212.1|2211.8|2213.1|2212.8|2212.1|2211.8|704
1631650500000|2021-09-14 20:15:00|2212.3|2212|2212.2|2211.9|2212.3|2212|2211.5|2211.2|220
1631650800000|2021-09-14 20:20:00|2212.3|2212|2211.9|2211.6|2212.5|2212.2|2211.7|2211.4|78
1631651100000|2021-09-14 20:25:00|2212|2211.7|2212|2211.7|2212|2211.7|2211.8|2211.5|61
1631651400000|2021-09-14 20:30:00|2212.1|2211.8|2212.3|2212|2212.4|2212.1|2212|2211.7|105
1631651700000|2021-09-14 20:35:00|2212.4|2212.1|2212.4|2212.1|2212.5|2212.2|2212.3|2212|57
1631652000000|2021-09-14 20:40:00|2212.3|2212|2212.7|2212.4|2212.7|2212.4|2212.3|2212|147
1631652300000|2021-09-14 20:45:00|2213.1|2212.8|2214.2|2213.9|2214.2|2213.9|2212.7|2212.4|274
1631652600000|2021-09-14 20:50:00|2214.1|2213.8|2213.3|2213|2214.2|2213.9|2213.1|2212.8|174
1631652900000|2021-09-14 20:55:00|2213.4|2213.1|2212.7|2211.9|2213.4|2213.1|2212.5|2211.8|205
1631653200000|2021-09-14 21:00:00|2212.8|2212|2212.5|2211.7|2212.8|2212|2212.5|2211.7|0
1631653500000|2021-09-14 21:05:00|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|2212.6|2211.8|0
1631653800000|2021-09-14 21:10:00|2212.2|2211.4|2212.3|2211.5|2212.3|2211.5|2212.2|2211.4|0
1631654100000|2021-09-14 21:15:00|2212.2|2211.4|2212.3|2211.5|2212.3|2211.5|2212.2|2211.4|0
1631654400000|2021-09-14 21:20:00|2212.4|2211.6|2212.4|2211.6|2212.4|2211.6|2212.4|2211.6|0
1631654700000|2021-09-14 21:25:00|2212.3|2211.5|2212.3|2211.5|2212.4|2211.6|2212.3|2211.5|0
1631655000000|2021-09-14 21:30:00|2212.2|2211.4|2212.2|2211.4|2212.2|2211.4|2212.2|2211.4|0
1631655300000|2021-09-14 21:35:00|2212.1|2211.3|2211.8|2211|2212.1|2211.3|2211.8|2211|0
1631655600000|2021-09-14 21:40:00|2211.7|2210.9|2211.7|2210.9|2211.8|2211|2211.6|2210.8|0
1631655900000|2021-09-14 21:45:00|2211.6|2210.8|2211.7|2210.9|2211.7|2210.9|2211.6|2210.8|0
1631656200000|2021-09-14 21:50:00|2211.6|2210.8|2211.7|2210.9|2211.7|2210.9|2211.6|2210.8|0
1631656500000|2021-09-14 21:55:00|2211.8|2211|2211.8|2211|2211.8|2211|2211.7|2210.9|0
1631656800000|2021-09-14 22:00:00|2211.9|2211.1|2214.5|2214.2|2215.3|2215|2211.9|2211.1|252
1631657100000|2021-09-14 22:05:00|2214.6|2214.3|2214.2|2213.9|2214.7|2214.4|2213.5|2213.2|67
1631657400000|2021-09-14 22:10:00|2214.3|2214|2215.2|2214.9|2215.4|2215.1|2214.3|2214|75
1631657700000|2021-09-14 22:15:00|2215.1|2214.8|2214.7|2214.4|2215.4|2215.1|2214.5|2214.2|45
1631658000000|2021-09-14 22:20:00|2214.8|2214.5|2214.7|2214.4|2214.9|2214.6|2213.8|2213.5|53
1631658300000|2021-09-14 22:25:00|2214.6|2214.3|2213.7|2213.4|2214.6|2214.3|2213.6|2213.3|24
1631658600000|2021-09-14 22:30:00|2213.8|2213.5|2213|2212.7|2214.4|2214.1|2212.8|2212.5|48
1631658900000|2021-09-14 22:35:00|2213.1|2212.8|2213.4|2213.1|2213.7|2213.4|2213.1|2212.8|43
1631659200000|2021-09-14 22:40:00|2213.2|2212.9|2213.4|2213.1|2213.7|2213.4|2213.1|2212.8|38
1631659500000|2021-09-14 22:45:00|2213.3|2213|2213.2|2212.9|2213.6|2213.3|2213.1|2212.8|28
1631659800000|2021-09-14 22:50:00|2213.1|2212.8|2213.6|2213.3|2214.2|2213.9|2213.1|2212.8|40
1631660100000|2021-09-14 22:55:00|2213.7|2213.4|2213.8|2213.5|2214.1|2213.8|2213.7|2213.4|42
1631660400000|2021-09-14 23:00:00|2213.9|2213.6|2213|2212.7|2214.1|2213.8|2212.1|2211.8|81
1631660700000|2021-09-14 23:05:00|2213.1|2212.8|2213.5|2213.2|2213.7|2213.4|2213.1|2212.8|48
1631661000000|2021-09-14 23:10:00|2213.4|2213.1|2212.9|2212.6|2213.5|2213.2|2212.4|2212.1|39
1631661300000|2021-09-14 23:15:00|2212.8|2212.5|2212.1|2211.8|2212.8|2212.5|2212.1|2211.8|36
1631661600000|2021-09-14 23:20:00|2211.9|2211.6|2213|2212.7|2213.1|2212.8|2211.8|2211.5|127
1631661900000|2021-09-14 23:25:00|2212.8|2212.5|2212.9|2212.6|2213|2212.7|2212.8|2212.5|45
1631662200000|2021-09-14 23:30:00|2213|2212.7|2212.7|2212.4|2213.1|2212.8|2212.1|2211.8|73
1631662500000|2021-09-14 23:35:00|2212.8|2212.5|2214.2|2213.9|2214.7|2214.4|2212.8|2212.5|75
1631662800000|2021-09-14 23:40:00|2214.3|2214|2213.9|2213.6|2214.4|2214.1|2213.9|2213.6|27
1631663100000|2021-09-14 23:45:00|2214|2213.7|2213.8|2213.5|2214|2213.7|2213.2|2212.9|37
1631663400000|2021-09-14 23:50:00|2213.9|2213.6|2214.1|2213.8|2214.5|2214.2|2213.8|2213.5|14
1631663700000|2021-09-14 23:55:00|2214.2|2213.9|2215.1|2214.8|2215.1|2214.8|2214|2213.7|39
1631664000000|2021-09-15 00:00:00|2215|2214.7|2214.7|2214.4|2216.6|2216.3|2214.5|2214.2|81
1631664300000|2021-09-15 00:05:00|2214.6|2214.3|2215.2|2214.9|2215.7|2215.4|2214.3|2214|40
1631664600000|2021-09-15 00:10:00|2215.1|2214.8|2216.6|2216.3|2217|2216.7|2215|2214.7|140
1631664900000|2021-09-15 00:15:00|2216.5|2216.2|2217.7|2217.4|2218.2|2217.9|2216.5|2216.2|145
1631665200000|2021-09-15 00:20:00|2217.8|2217.5|2216.5|2216.2|2217.8|2217.5|2216.4|2216.1|41
1631665500000|2021-09-15 00:25:00|2216.6|2216.3|2217.2|2216.9|2217.4|2217.1|2216.5|2216.2|23
1631665800000|2021-09-15 00:30:00|2217.3|2217|2216|2215.7|2217.6|2217.3|2216|2215.7|44
1631666100000|2021-09-15 00:35:00|2215.9|2215.6|2215.7|2215.4|2216.1|2215.8|2214.8|2214.5|57
1631666400000|2021-09-15 00:40:00|2215.8|2215.5|2214.6|2214.3|2216.2|2215.9|2214.2|2213.9|44
1631666700000|2021-09-15 00:45:00|2214.5|2214.2|2214.7|2214.4|2214.9|2214.6|2214.2|2213.9|45
1631667000000|2021-09-15 00:50:00|2214.8|2214.5|2214.9|2214.6|2215.4|2215.1|2214.7|2214.4|20
1631667300000|2021-09-15 00:55:00|2214.8|2214.5|2214.1|2213.8|2214.8|2214.5|2213.1|2212.8|97
1631667600000|2021-09-15 01:00:00|2214.2|2213.9|2215.2|2214.9|2215.7|2215.4|2214|2213.7|47
1631667900000|2021-09-15 01:05:00|2215.3|2215|2215.3|2215|2215.8|2215.5|2214.2|2213.9|46
1631668200000|2021-09-15 01:10:00|2215.4|2215.1|2215.3|2215|2215.7|2215.4|2214.7|2214.4|21
1631668500000|2021-09-15 01:15:00|2215.2|2214.9|2215|2214.7|2215.6|2215.3|2214.1|2213.8|29
1631668800000|2021-09-15 01:20:00|2215.1|2214.8|2213.2|2212.9|2215.5|2215.2|2213.1|2212.8|62
1631669100000|2021-09-15 01:25:00|2213.1|2212.8|2214.1|2213.8|2214.5|2214.2|2212.8|2212.5|54
1631669400000|2021-09-15 01:30:00|2214|2213.7|2214.3|2214|2214.7|2214.4|2213.4|2213.1|42
1631669700000|2021-09-15 01:35:00|2214.4|2214.1|2213.7|2213.4|2214.4|2214.1|2213.3|2213|37
1631670000000|2021-09-15 01:40:00|2213.8|2213.5|2212.2|2211.9|2214|2213.7|2212.1|2211.8|47
1631670300000|2021-09-15 01:45:00|2212.1|2211.8|2211.8|2211.5|2212.6|2212.3|2211|2210.7|62
1631670600000|2021-09-15 01:50:00|2211.7|2211.4|2210.6|2210.3|2212.2|2211.9|2210.6|2210.3|40
1631670900000|2021-09-15 01:55:00|2210.7|2210.4|2211|2210.7|2211.4|2211.1|2210.5|2210.2|60
1631671200000|2021-09-15 02:00:00|2210.9|2210.6|2207.9|2207.6|2210.9|2210.6|2207.5|2207.2|199
1631671500000|2021-09-15 02:05:00|2207.7|2207.4|2208.4|2208.1|2208.7|2208.4|2207.6|2207.3|65
1631671800000|2021-09-15 02:10:00|2208.5|2208.2|2210|2209.7|2210|2209.7|2208.5|2208.2|106
1631672100000|2021-09-15 02:15:00|2210.1|2209.8|2212.3|2212|2212.3|2212|2210|2209.7|82
1631672400000|2021-09-15 02:20:00|2212.5|2212.2|2213|2212.7|2213.9|2213.6|2212.5|2212.2|64
1631672700000|2021-09-15 02:25:00|2213.1|2212.8|2213.5|2213.2|2214.5|2214.2|2213|2212.7|46
1631673000000|2021-09-15 02:30:00|2213.6|2213.3|2213.7|2213.4|2215|2214.7|2213.6|2213.3|30
1631673300000|2021-09-15 02:35:00|2213.8|2213.5|2212.5|2212.2|2213.8|2213.5|2212.4|2212.1|21
1631673600000|2021-09-15 02:40:00|2212.6|2212.3|2212.5|2212.2|2212.7|2212.4|2211.9|2211.6|37
1631673900000|2021-09-15 02:45:00|2212.4|2212.1|2213.2|2212.9|2213.6|2213.3|2212.4|2212.1|43
1631674200000|2021-09-15 02:50:00|2213.1|2212.8|2213.3|2213|2213.6|2213.3|2212.5|2212.2|23
1631674500000|2021-09-15 02:55:00|2213.2|2212.9|2213.3|2213|2213.9|2213.6|2212.7|2212.4|44
1631674800000|2021-09-15 03:00:00|2213.4|2213.1|2214|2213.7|2214.8|2214.5|2213.3|2213|36
1631675100000|2021-09-15 03:05:00|2214.1|2213.8|2213.8|2213.5|2214.3|2214|2213.6|2213.3|11
1631675400000|2021-09-15 03:10:00|2213.9|2213.6|2213.4|2213.1|2214.3|2214|2213.4|2213.1|12
1631675700000|2021-09-15 03:15:00|2213.5|2213.2|2212.9|2212.6|2213.6|2213.3|2212.8|2212.5|13
1631676000000|2021-09-15 03:20:00|2212.6|2212.3|2212.9|2212.6|2213.2|2212.9|2212.5|2212.2|23
1631676300000|2021-09-15 03:25:00|2213|2212.7|2214.3|2214|2214.3|2214|2212.8|2212.5|16
1631676600000|2021-09-15 03:30:00|2214.2|2213.9|2214.9|2214.6|2215.6|2215.3|2214|2213.7|61
1631676900000|2021-09-15 03:35:00|2214.8|2214.5|2214|2213.7|2214.8|2214.5|2214|2213.7|7
1631677200000|2021-09-15 03:40:00|2213.9|2213.6|2213.9|2213.6|2214|2213.7|2213.3|2213|16
1631677500000|2021-09-15 03:45:00|2213.8|2213.5|2214.6|2214.3|2214.8|2214.5|2213.8|2213.5|17
1631677800000|2021-09-15 03:50:00|2214.5|2214.2|2215.2|2214.9|2215.2|2214.9|2213.6|2213.3|22
1631678100000|2021-09-15 03:55:00|2215.1|2214.8|2215|2214.7|2215.6|2215.3|2214.7|2214.4|29
1631678400000|2021-09-15 04:00:00|2214.9|2214.6|2217.2|2216.9|2217.3|2217|2214.8|2214.5|58
1631678700000|2021-09-15 04:05:00|2217.1|2216.8|2217.2|2216.9|2218|2217.7|2217|2216.7|32
1631679000000|2021-09-15 04:10:00|2217.3|2217|2218|2217.7|2218.2|2217.9|2217.2|2216.9|12
1631679300000|2021-09-15 04:15:00|2217.8|2217.5|2217.7|2217.4|2218.2|2217.9|2217.3|2217|28
1631679600000|2021-09-15 04:20:00|2217.8|2217.5|2217.6|2217.3|2218.1|2217.8|2217.6|2217.3|7
1631679900000|2021-09-15 04:25:00|2217.4|2217.1|2217|2216.7|2217.8|2217.5|2216.7|2216.4|21
1631680200000|2021-09-15 04:30:00|2217.3|2217|2216.8|2216.5|2217.3|2217|2216.6|2216.3|7
1631680500000|2021-09-15 04:35:00|2216.7|2216.4|2216.9|2216.6|2217.1|2216.8|2216.6|2216.3|12
1631680800000|2021-09-15 04:40:00|2216.8|2216.5|2217.3|2217|2217.3|2217|2216.7|2216.4|9
1631681100000|2021-09-15 04:45:00|2217.4|2217.1|2217.8|2217.5|2218.2|2217.9|2217.1|2216.8|30
1631681400000|2021-09-15 04:50:00|2217.7|2217.4|2217.8|2217.5|2218.6|2218.3|2217.7|2217.4|32
1631681700000|2021-09-15 04:55:00|2217.9|2217.6|2217.8|2217.5|2218|2217.7|2217.6|2217.3|3
1631682000000|2021-09-15 05:00:00|2217.9|2217.6|2217.3|2217|2218|2217.7|2217.1|2216.8|28
1631682300000|2021-09-15 05:05:00|2217.2|2216.9|2216.7|2216.4|2218.3|2218|2216.5|2216.2|84
1631682600000|2021-09-15 05:10:00|2216.6|2216.3|2216.7|2216.4|2217.1|2216.8|2216.1|2215.8|20
1631682900000|2021-09-15 05:15:00|2216.8|2216.5|2214.7|2214.4|2216.9|2216.6|2213.6|2213.3|76
1631683200000|2021-09-15 05:20:00|2214.9|2214.6|2215.9|2215.6|2216.8|2216.5|2214.4|2214.1|34
1631683500000|2021-09-15 05:25:00|2215.4|2215.1|2213.9|2213.6|2215.6|2215.3|2213.9|2213.6|69
1631683800000|2021-09-15 05:30:00|2213.8|2213.5|2213.2|2212.9|2214.8|2214.5|2212.4|2212.1|67
1631684100000|2021-09-15 05:35:00|2213.1|2212.8|2213|2212.7|2215|2214.7|2213|2212.7|44
1631684400000|2021-09-15 05:40:00|2212.9|2212.6|2213.2|2212.9|2214.5|2214.2|2212.9|2212.6|10
1631684700000|2021-09-15 05:45:00|2213.1|2212.8|2213.7|2213.4|2213.9|2213.6|2212.8|2212.5|32
1631685000000|2021-09-15 05:50:00|2213.8|2213.5|2215|2214.7|2215|2214.7|2213.7|2213.4|15
1631685300000|2021-09-15 05:55:00|2214.9|2214.6|2213.7|2213.4|2215.3|2215|2213.6|2213.3|16
1631685600000|2021-09-15 06:00:00|2213.6|2213.3|2211.8|2211.5|2213.7|2213.4|2211|2210.7|70
1631685900000|2021-09-15 06:05:00|2212|2211.7|2211.8|2211.5|2212.9|2212.6|2211.6|2211.3|34
1631686200000|2021-09-15 06:10:00|2211.4|2211.1|2212.2|2211.9|2212.3|2212|2210.8|2210.5|51
1631686500000|2021-09-15 06:15:00|2212.1|2211.8|2211.3|2211|2212.4|2212.1|2210.5|2210.2|37
1631686800000|2021-09-15 06:20:00|2211.2|2210.9|2212.7|2212.4|2212.9|2212.6|2211.1|2210.8|22
1631687100000|2021-09-15 06:25:00|2212.8|2212.5|2211.9|2211.6|2213.4|2213.1|2211.8|2211.5|16
1631687400000|2021-09-15 06:30:00|2211.8|2211.5|2211.7|2211.4|2212.3|2212|2211.6|2211.3|50
1631687700000|2021-09-15 06:35:00|2211.6|2211.3|2211.9|2211.6|2211.9|2211.6|2210.7|2210.4|33
1631688000000|2021-09-15 06:40:00|2212|2211.7|2213.4|2213.1|2213.6|2213.3|2211.9|2211.6|95
1631688300000|2021-09-15 06:45:00|2213.5|2213.2|2213.2|2212.9|2214|2213.7|2213|2212.7|78
1631688600000|2021-09-15 06:50:00|2213.3|2213|2213.2|2212.9|2213.9|2213.6|2213|2212.7|74
1631688900000|2021-09-15 06:55:00|2213.1|2212.8|2213.6|2213.3|2214.6|2214.3|2213.1|2212.8|100
1631689200000|2021-09-15 07:00:00|2213.4|2213.1|2213.1|2212.8|2215.9|2215.6|2212.9|2212.6|240
1631689500000|2021-09-15 07:05:00|2213.2|2212.9|2211.7|2211.4|2213.7|2213.4|2211.7|2211.4|195
1631689800000|2021-09-15 07:10:00|2211.6|2211.3|2211.1|2210.8|2212.1|2211.8|2210.9|2210.6|115
1631690100000|2021-09-15 07:15:00|2211.2|2210.9|2213.4|2213.1|2213.6|2213.3|2211|2210.7|96
1631690400000|2021-09-15 07:20:00|2213.3|2213|2212.3|2212|2213.9|2213.6|2212.1|2211.8|144
1631690700000|2021-09-15 07:25:00|2212.4|2212.1|2212.5|2212.2|2212.7|2212.4|2211.3|2211|511
1631691000000|2021-09-15 07:30:00|2212.3|2212|2212.9|2212.6|2213.1|2212.8|2211.9|2211.6|48
1631691300000|2021-09-15 07:35:00|2212.7|2212.4|2212.2|2211.9|2213.1|2212.8|2211.4|2211.1|24
1631691600000|2021-09-15 07:40:00|2212.3|2212|2211.2|2210.9|2212.3|2212|2210.7|2210.4|78
1631691900000|2021-09-15 07:45:00|2211.3|2211|2211|2210.7|2212|2211.7|2210.7|2210.4|27
1631692200000|2021-09-15 07:50:00|2210.9|2210.6|2211.2|2210.9|2212|2211.7|2210.5|2210.2|368
1631692500000|2021-09-15 07:55:00|2211.1|2210.8|2211.3|2211|2211.5|2211.2|2210.4|2210.1|3202
1631692800000|2021-09-15 08:00:00|2211.4|2211.1|2213.2|2212.9|2213.4|2213.1|2211.4|2211.1|969
1631693100000|2021-09-15 08:05:00|2213.3|2213|2212.8|2212.5|2213.7|2213.4|2212.7|2212.4|80
1631693400000|2021-09-15 08:10:00|2213|2212.7|2212.7|2212.4|2213|2212.7|2212.4|2212.1|89
1631693700000|2021-09-15 08:15:00|2212.6|2212.3|2213.5|2213.2|2214|2213.7|2212.5|2212.2|70
1631694000000|2021-09-15 08:20:00|2213.6|2213.3|2213.4|2213.1|2214.2|2213.9|2213.4|2213.1|514
1631694300000|2021-09-15 08:25:00|2213.5|2213.2|2214.7|2214.4|2215|2214.7|2213.3|2213|77
1631694600000|2021-09-15 08:30:00|2214.8|2214.5|2215.3|2215|2215.7|2215.4|2214.7|2214.4|178
1631694900000|2021-09-15 08:35:00|2215.4|2215.1|2216.4|2216.1|2216.6|2216.3|2215.3|2215|84
1631695200000|2021-09-15 08:40:00|2216.5|2216.2|2216.9|2216.6|2217.2|2216.9|2216.2|2215.9|90
1631695500000|2021-09-15 08:45:00|2216.8|2216.5|2216.6|2216.3|2217.3|2217|2216.4|2216.1|85
1631695800000|2021-09-15 08:50:00|2216.5|2216.2|2216.4|2216.1|2216.8|2216.5|2216|2215.7|283
1631696100000|2021-09-15 08:55:00|2216.5|2216.2|2215.7|2215.4|2216.5|2216.2|2215.4|2215.1|146
1631696400000|2021-09-15 09:00:00|2215.6|2215.3|2215.9|2215.6|2216.3|2216|2215.6|2215.3|40
1631696700000|2021-09-15 09:05:00|2215.8|2215.5|2216|2215.7|2216.1|2215.8|2215.8|2215.5|8
1631697000000|2021-09-15 09:10:00|2216.1|2215.8|2216.1|2215.8|2216.3|2216|2215.6|2215.3|19
1631697300000|2021-09-15 09:15:00|2216|2215.7|2217.1|2216.8|2217.2|2216.9|2215.9|2215.6|84
1631697600000|2021-09-15 09:20:00|2216.9|2216.6|2216.5|2216.2|2217.1|2216.8|2216.3|2216|126
1631697900000|2021-09-15 09:25:00|2216.6|2216.3|2216.1|2215.8|2216.6|2216.3|2215.7|2215.4|72
1631698200000|2021-09-15 09:30:00|2216.2|2215.9|2217.7|2217.4|2217.8|2217.5|2215.5|2215.2|280
1631698500000|2021-09-15 09:35:00|2217.6|2217.3|2217|2216.7|2217.7|2217.4|2216.6|2216.3|73
1631698800000|2021-09-15 09:40:00|2216.9|2216.6|2216.9|2216.6|2216.9|2216.6|2216.3|2216|54
1631699100000|2021-09-15 09:45:00|2217|2216.7|2217.5|2217.2|2217.6|2217.3|2216.8|2216.5|290
1631699400000|2021-09-15 09:50:00|2217.6|2217.3|2218.5|2218.2|2219.9|2219.6|2217.5|2217.2|287
1631699700000|2021-09-15 09:55:00|2218.9|2218.6|2219.3|2219|2219.5|2219.2|2218.8|2218.5|80
1631700000000|2021-09-15 10:00:00|2219.4|2219.1|2219.5|2219.2|2219.7|2219.4|2218.8|2218.5|112
1631700300000|2021-09-15 10:05:00|2219.4|2219.1|2219.5|2219.2|2220.2|2219.9|2219.2|2218.9|92
1631700600000|2021-09-15 10:10:00|2219.4|2219.1|2218.6|2218.3|2219.5|2219.2|2218.6|2218.3|121
1631700900000|2021-09-15 10:15:00|2218.4|2218.1|2218.4|2218.1|2219.7|2219.4|2218.1|2217.8|152
1631701200000|2021-09-15 10:20:00|2218.5|2218.2|2217|2216.7|2218.5|2218.2|2216.8|2216.5|142
1631701500000|2021-09-15 10:25:00|2217.1|2216.8|2217.7|2217.4|2218.2|2217.9|2216.8|2216.5|78
1631701800000|2021-09-15 10:30:00|2217.6|2217.3|2217.1|2216.8|2217.9|2217.6|2216.8|2216.5|37
1631702100000|2021-09-15 10:35:00|2217|2216.7|2217.3|2217|2217.6|2217.3|2216.8|2216.5|24
1631702400000|2021-09-15 10:40:00|2217.2|2216.9|2216.5|2216.2|2217.3|2217|2216.1|2215.8|140
1631702700000|2021-09-15 10:45:00|2216.4|2216.1|2215|2214.7|2216.4|2216.1|2214.7|2214.4|296
1631703000000|2021-09-15 10:50:00|2214.9|2214.6|2215.1|2214.8|2215.6|2215.3|2214.6|2214.3|307
1631703300000|2021-09-15 10:55:00|2215.2|2214.9|2214.4|2214.1|2215.2|2214.9|2213|2212.7|562
1631703600000|2021-09-15 11:00:00|2214.5|2214.2|2214.8|2214.5|2215.4|2215.1|2213.5|2213.2|407
1631703900000|2021-09-15 11:05:00|2214.9|2214.6|2215.3|2215|2215.6|2215.3|2214.1|2213.8|254
1631704200000|2021-09-15 11:10:00|2215.4|2215.1|2213|2212.7|2215.6|2215.3|2212.5|2212.2|197
1631704500000|2021-09-15 11:15:00|2212.9|2212.6|2213.6|2213.3|2213.8|2213.5|2212.2|2211.9|311
1631704800000|2021-09-15 11:20:00|2213.7|2213.4|2213.6|2213.3|2214.5|2214.2|2212.7|2212.4|1199
1631705100000|2021-09-15 11:25:00|2213.7|2213.4|2212.3|2212|2213.8|2213.5|2211.5|2211.2|271
1631705400000|2021-09-15 11:30:00|2212.4|2212.1|2211.3|2211|2212.8|2212.5|2211.1|2210.8|265
1631705700000|2021-09-15 11:35:00|2211.2|2210.9|2212|2211.7|2212.8|2212.5|2209.8|2209.5|557
1631706000000|2021-09-15 11:40:00|2212.1|2211.8|2214.7|2214.4|2214.8|2214.5|2212.1|2211.8|206
1631706300000|2021-09-15 11:45:00|2214.8|2214.5|2212.5|2212.2|2215.2|2214.9|2212.5|2212.2|315
1631706600000|2021-09-15 11:50:00|2212.4|2212.1|2213.4|2213.1|2213.7|2213.4|2212.4|2212.1|248
1631706900000|2021-09-15 11:55:00|2213.6|2213.3|2213.4|2213.1|2213.7|2213.4|2212.7|2212.4|211
1631707200000|2021-09-15 12:00:00|2213.5|2213.2|2213.7|2213.4|2214.2|2213.9|2213.3|2213|181
1631707500000|2021-09-15 12:05:00|2213.8|2213.5|2211.6|2211.3|2214|2213.7|2211.3|2211|347
1631707800000|2021-09-15 12:10:00|2211.7|2211.4|2210.6|2210.3|2211.9|2211.6|2209.7|2209.4|228
1631708100000|2021-09-15 12:15:00|2210.5|2210.2|2212.4|2212.1|2213.4|2213.1|2210.5|2210.2|399
1631708400000|2021-09-15 12:20:00|2212.5|2212.2|2209.2|2208.9|2212.9|2212.6|2209|2208.7|567
1631708700000|2021-09-15 12:25:00|2209.1|2208.8|2208.3|2208|2209.4|2209.1|2206.3|2206|574
1631709000000|2021-09-15 12:30:00|2208.2|2207.9|2212.6|2212.3|2214.2|2213.9|2208.2|2207.9|746
1631709300000|2021-09-15 12:35:00|2212.8|2212.5|2213.7|2213.4|2214.7|2214.4|2212.4|2212.1|394
1631709600000|2021-09-15 12:40:00|2213.6|2213.3|2215|2214.7|2215.2|2214.9|2213.4|2213.1|499
1631709900000|2021-09-15 12:45:00|2214.9|2214.6|2215.3|2215|2215.8|2215.5|2214.3|2214|407
1631710200000|2021-09-15 12:50:00|2215.5|2215.2|2214.4|2214.1|2216.7|2216.4|2214.3|2214|1128
1631710500000|2021-09-15 12:55:00|2214.3|2214|2213.9|2213.6|2214.4|2214.1|2211.8|2211.5|1088
1631710800000|2021-09-15 13:00:00|2213.8|2213.5|2214.9|2214.6|2215.2|2214.9|2213.6|2213.3|509
1631711100000|2021-09-15 13:05:00|2215|2214.7|2213.5|2213.2|2215.2|2214.9|2213|2212.7|633
1631711400000|2021-09-15 13:10:00|2213.6|2213.3|2214|2213.7|2214.2|2213.9|2212.3|2212|478
1631711700000|2021-09-15 13:15:00|2214.1|2213.8|2213|2212.7|2215.1|2214.8|2213|2212.7|695
1631712000000|2021-09-15 13:20:00|2213.1|2212.8|2213.6|2213.3|2214.4|2214.1|2211.3|2211|642
1631712300000|2021-09-15 13:25:00|2213.5|2213.2|2212|2211.7|2214.6|2214.3|2212|2211.7|532
1631712600000|2021-09-15 13:30:00|2211.4|2211.1|2209.5|2209.2|2217.1|2216.8|2208.4|2208.1|6498
1631712900000|2021-09-15 13:35:00|2209.4|2209.1|2207.6|2207.3|2213.9|2213.6|2206.9|2206.6|4027
1631713200000|2021-09-15 13:40:00|2207.7|2207.4|2212.3|2212|2212.5|2212.2|2206.9|2206.6|2983
1631713500000|2021-09-15 13:45:00|2212.4|2212.1|2223.7|2223.4|2223.7|2223.4|2212.4|2212.1|4820
1631713800000|2021-09-15 13:50:00|2224|2223.7|2217.1|2216.8|2224.3|2224|2216.7|2216.4|4832
1631714100000|2021-09-15 13:55:00|2217|2216.7|2220.6|2220.3|2221.7|2221.4|2215.3|2215|3099
1631714400000|2021-09-15 14:00:00|2220.7|2220.4|2224.4|2224.1|2225.7|2225.4|2220.7|2220.4|3098
1631714700000|2021-09-15 14:05:00|2224.5|2224.2|2219.8|2219.5|2224.8|2224.5|2219.1|2218.8|2975
1631715000000|2021-09-15 14:10:00|2219.3|2219|2216|2215.7|2221.9|2221.6|2213.1|2212.8|3473
1631715300000|2021-09-15 14:15:00|2216.2|2215.9|2218.4|2218.1|2218.7|2218.4|2212.9|2212.6|3493
1631715600000|2021-09-15 14:20:00|2218.3|2218|2218.9|2218.6|2219.2|2218.9|2215.4|2215.1|2686
1631715900000|2021-09-15 14:25:00|2218.8|2218.5|2218.4|2218.1|2220.3|2220|2218.4|2218.1|2746
1631716200000|2021-09-15 14:30:00|2218.5|2218.2|2225.8|2225.5|2226.1|2225.8|2217.9|2217.6|3580
1631716500000|2021-09-15 14:35:00|2225.7|2225.4|2222|2221.7|2227.4|2227.1|2221.2|2220.9|2395
1631716800000|2021-09-15 14:40:00|2221.6|2221.3|2215.8|2215.5|2222.7|2222.4|2214.9|2214.6|2791
1631717100000|2021-09-15 14:45:00|2215.7|2215.4|2218.6|2218.3|2218.6|2218.3|2213.6|2213.3|3009
1631717400000|2021-09-15 14:50:00|2218.4|2218.1|2213.9|2213.6|2220.2|2219.9|2213.8|2213.5|2271
1631717700000|2021-09-15 14:55:00|2214|2213.7|2220.1|2219.8|2220.5|2220.2|2213.7|2213.4|1659
1631718000000|2021-09-15 15:00:00|2220.2|2219.9|2220.7|2220.4|2221.5|2221.2|2216.4|2216.1|1484
1631718300000|2021-09-15 15:05:00|2220.8|2220.5|2223.5|2223.2|2224.7|2224.4|2220|2219.7|1994
1631718600000|2021-09-15 15:10:00|2223.4|2223.1|2222.6|2222.3|2224.1|2223.8|2222.2|2221.9|1322
1631718900000|2021-09-15 15:15:00|2222.7|2222.4|2224.3|2224|2225.5|2225.2|2222.6|2222.3|1403
1631719200000|2021-09-15 15:20:00|2224.4|2224.1|2227.4|2227.1|2228|2227.7|2224.2|2223.9|1734
1631719500000|2021-09-15 15:25:00|2227.5|2227.2|2226.4|2226.1|2228.8|2228.5|2226.4|2226.1|1043
1631719800000|2021-09-15 15:30:00|2226.6|2226.3|2224.6|2224.3|2227.3|2227|2223.6|2223.3|1799
1631720100000|2021-09-15 15:35:00|2224.5|2224.2|2226.5|2226.2|2227.9|2227.6|2224.3|2224|818
1631720400000|2021-09-15 15:40:00|2226.6|2226.3|2226.7|2226.4|2227.5|2227.2|2225.6|2225.3|765
1631720700000|2021-09-15 15:45:00|2226.6|2226.3|2226.2|2225.9|2226.9|2226.6|2225.1|2224.8|679
1631721000000|2021-09-15 15:50:00|2225.9|2225.6|2228|2227.7|2228.1|2227.8|2225.8|2225.5|1398
1631721300000|2021-09-15 15:55:00|2227.8|2227.5|2228.9|2228.6|2230.2|2229.9|2227.8|2227.5|1969
1631721600000|2021-09-15 16:00:00|2228.8|2228.5|2225.8|2225.5|2229.5|2229.2|2224.6|2224.3|1736
1631721900000|2021-09-15 16:05:00|2225.7|2225.4|2224.5|2224.2|2225.9|2225.6|2223.1|2222.8|824
1631722200000|2021-09-15 16:10:00|2224.6|2224.3|2224.2|2223.9|2225.4|2225.1|2224|2223.7|740
1631722500000|2021-09-15 16:15:00|2224.3|2224|2226.3|2226|2226.4|2226.1|2224.3|2224|627
1631722800000|2021-09-15 16:20:00|2226.4|2226.1|2227.9|2227.6|2228|2227.7|2226.3|2226|1457
1631723100000|2021-09-15 16:25:00|2227.8|2227.5|2225.8|2225.5|2228.7|2228.4|2225.6|2225.3|1321
1631723400000|2021-09-15 16:30:00|2226.1|2225.8|2227|2226.7|2227.3|2227|2225.9|2225.6|1139
1631723700000|2021-09-15 16:35:00|2226.9|2226.6|2226.9|2226.6|2227.5|2227.2|2225.5|2225.2|616
1631724000000|2021-09-15 16:40:00|2227|2226.7|2228.3|2228|2229.7|2229.4|2227|2226.7|1515
1631724300000|2021-09-15 16:45:00|2228.4|2228.1|2226.3|2226|2228.7|2228.4|2225.9|2225.6|1786
1631724600000|2021-09-15 16:50:00|2226.4|2226.1|2226.3|2226|2226.7|2226.4|2225.3|2225|408
1631724900000|2021-09-15 16:55:00|2226.4|2226.1|2227.9|2227.6|2228|2227.7|2225.8|2225.5|1000
1631725200000|2021-09-15 17:00:00|2228.1|2227.8|2227.4|2227.1|2228.9|2228.6|2226.9|2226.6|677
1631725500000|2021-09-15 17:05:00|2227.5|2227.2|2225.5|2225.2|2227.9|2227.6|2225.5|2225.2|792
1631725800000|2021-09-15 17:10:00|2225.6|2225.3|2228.1|2227.8|2228.2|2227.9|2225.6|2225.3|760
1631726100000|2021-09-15 17:15:00|2228|2227.7|2228.1|2227.8|2229.2|2228.9|2227.5|2227.2|1298
1631726400000|2021-09-15 17:20:00|2228.2|2227.9|2228.8|2228.5|2229.2|2228.9|2228.1|2227.8|588
1631726700000|2021-09-15 17:25:00|2228.7|2228.4|2229|2228.7|2229.9|2229.6|2227.9|2227.6|996
1631727000000|2021-09-15 17:30:00|2229.2|2228.9|2231.3|2231|2231.3|2231|2229.1|2228.8|1047
1631727300000|2021-09-15 17:35:00|2231.4|2231.1|2230.9|2230.6|2231.9|2231.6|2230.1|2229.8|1978
1631727600000|2021-09-15 17:40:00|2231|2230.7|2230.7|2230.4|2231.3|2231|2229.8|2229.5|570
1631727900000|2021-09-15 17:45:00|2230.8|2230.5|2234.6|2234.3|2234.9|2234.6|2230.5|2230.2|1852
1631728200000|2021-09-15 17:50:00|2234.7|2234.4|2233.4|2233.1|2234.7|2234.4|2232.9|2232.6|535
1631728500000|2021-09-15 17:55:00|2233.5|2233.2|2228.5|2228.2|2233.5|2233.2|2228.5|2228.2|1006
1631728800000|2021-09-15 18:00:00|2228.4|2228.1|2229|2228.7|2230.2|2229.9|2227.4|2227.1|1860
1631729100000|2021-09-15 18:05:00|2229.2|2228.9|2231.4|2231.1|2231.7|2231.4|2229.2|2228.9|1398
1631729400000|2021-09-15 18:10:00|2231.5|2231.2|2230.3|2230|2232.4|2232.1|2230.2|2229.9|783
1631729700000|2021-09-15 18:15:00|2230.5|2230.2|2230|2229.7|2231.9|2231.6|2229.6|2229.3|982
1631730000000|2021-09-15 18:20:00|2230.2|2229.9|2229.9|2229.6|2231.4|2231.1|2228.6|2228.3|934
1631730300000|2021-09-15 18:25:00|2230|2229.7|2231.5|2231.2|2232|2231.7|2230|2229.7|1911
1631730600000|2021-09-15 18:30:00|2231.6|2231.3|2233.8|2233.5|2233.8|2233.5|2231.6|2231.3|995
1631730900000|2021-09-15 18:35:00|2233.7|2233.4|2232.5|2232.2|2234.4|2234.1|2231.9|2231.6|1007
1631731200000|2021-09-15 18:40:00|2232.6|2232.3|2230.6|2230.3|2232.8|2232.5|2230.1|2229.8|1197
1631731500000|2021-09-15 18:45:00|2231|2230.7|2232.1|2231.8|2233.1|2232.8|2230.8|2230.5|1240
1631731800000|2021-09-15 18:50:00|2232|2231.7|2232.4|2232.1|2233.1|2232.8|2230.6|2230.3|1098
1631732100000|2021-09-15 18:55:00|2232.6|2232.3|2231.4|2231.1|2232.9|2232.6|2231.2|2230.9|436
1631732400000|2021-09-15 19:00:00|2231.5|2231.2|2232.9|2232.6|2233|2232.7|2230.5|2230.2|1425
1631732700000|2021-09-15 19:05:00|2233.1|2232.8|2233.4|2233.1|2233.8|2233.5|2232.4|2232.1|704
1631733000000|2021-09-15 19:10:00|2233.5|2233.2|2236|2235.7|2236|2235.7|2233.5|2233.2|991
1631733300000|2021-09-15 19:15:00|2236.1|2235.8|2239|2238.7|2239.1|2238.8|2235.7|2235.4|2035
1631733600000|2021-09-15 19:20:00|2239.2|2238.9|2236.6|2236.3|2239.3|2239|2235.4|2235.1|1605
1631733900000|2021-09-15 19:25:00|2236.7|2236.4|2234|2233.7|2237.4|2237.1|2234|2233.7|821
1631734200000|2021-09-15 19:30:00|2234.1|2233.8|2233.2|2232.9|2234.8|2234.5|2232.3|2232|1723
1631734500000|2021-09-15 19:35:00|2233.3|2233|2235.7|2235.4|2236.1|2235.8|2233.1|2232.8|1564
1631734800000|2021-09-15 19:40:00|2235.6|2235.3|2236.1|2235.8|2236.4|2236.1|2234.5|2234.2|1885
1631735100000|2021-09-15 19:45:00|2236.2|2235.9|2233.2|2232.9|2237|2236.7|2233.2|2232.9|2447
1631735400000|2021-09-15 19:50:00|2233.4|2233.1|2233.3|2233|2234.6|2234.3|2232|2231.7|3882
1631735700000|2021-09-15 19:55:00|2233.4|2233.1|2236.8|2236.5|2236.8|2236.5|2231.9|2231.6|15843
1631736000000|2021-09-15 20:00:00|2236.6|2236.3|2233.8|2233.5|2236.6|2236.3|2232.9|2232.6|3905
1631736300000|2021-09-15 20:05:00|2233.9|2233.6|2233.8|2233.5|2234|2233.7|2233.3|2233|907
1631736600000|2021-09-15 20:10:00|2233.5|2233.2|2233.1|2232.8|2233.7|2233.4|2233.1|2232.8|853
1631736900000|2021-09-15 20:15:00|2233.2|2232.9|2232.2|2231.9|2233.2|2232.9|2232|2231.7|435
1631737200000|2021-09-15 20:20:00|2232.1|2231.8|2232.2|2231.9|2232.4|2232.1|2231.9|2231.6|415
1631737500000|2021-09-15 20:25:00|2232.3|2232|2232.6|2232.3|2232.8|2232.5|2232.2|2231.9|304
1631737800000|2021-09-15 20:30:00|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.3|2232|165
1631738100000|2021-09-15 20:35:00|2232.6|2232.3|2233.8|2233.5|2233.9|2233.6|2232.5|2232.2|211
1631738400000|2021-09-15 20:40:00|2233.7|2233.4|2234.5|2234.2|2234.5|2234.2|2233.7|2233.4|136
1631738700000|2021-09-15 20:45:00|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234|2233.7|263
1631739000000|2021-09-15 20:50:00|2234.2|2233.9|2233.5|2233.2|2234.3|2234|2233.2|2232.9|273
1631739300000|2021-09-15 20:55:00|2233.4|2233.1|2233.3|2232.5|2233.8|2233.5|2232.9|2232.4|343
1631739600000|2021-09-15 21:00:00|2233.2|2232.4|2233.3|2232.5|2233.3|2232.5|2233.1|2232.3|4
1631739900000|2021-09-15 21:05:00|2233.2|2232.4|2233.2|2232.4|2233.2|2232.4|2233.1|2232.3|0
1631740200000|2021-09-15 21:10:00|2233.1|2232.3|2233|2232.2|2233.2|2232.4|2232.9|2232.1|0
1631740500000|2021-09-15 21:15:00|2232.9|2232.1|2232.9|2232.1|2233|2232.2|2232.7|2231.9|0
1631740800000|2021-09-15 21:20:00|2232.8|2232|2232.7|2231.9|2232.9|2232.1|2232.6|2231.8|0
1631741100000|2021-09-15 21:25:00|2232.6|2231.8|2232.6|2231.8|2232.7|2231.9|2232.5|2231.7|0
1631741400000|2021-09-15 21:30:00|2232.7|2231.9|2232.8|2232|2232.8|2232|2232.7|2231.9|0
1631741700000|2021-09-15 21:35:00|2232.9|2232.1|2232.9|2232.1|2232.9|2232.1|2232.8|2232|0
1631742000000|2021-09-15 21:40:00|2232.8|2232|2232.9|2232.1|2232.9|2232.1|2232.8|2232|0
1631742300000|2021-09-15 21:45:00|2232.8|2232|2232.9|2232.1|2232.9|2232.1|2232.8|2232|0
1631742600000|2021-09-15 21:50:00|2233|2232.2|2233|2232.2|2233.1|2232.3|2232.9|2232.1|0
1631743200000|2021-09-15 22:00:00|2233.8|2233.5|2233.5|2233.2|2234.1|2233.8|2232.5|2232.2|300
1631743500000|2021-09-15 22:05:00|2233.6|2233.3|2233.7|2233.4|2234.6|2234.3|2233.4|2233.1|200
1631743800000|2021-09-15 22:10:00|2233.8|2233.5|2234|2233.7|2234.2|2233.9|2233.7|2233.4|28
1631744100000|2021-09-15 22:15:00|2233.9|2233.6|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|44
1631744400000|2021-09-15 22:20:00|2234|2233.7|2233.6|2233.3|2234.1|2233.8|2233.4|2233.1|29
1631744700000|2021-09-15 22:25:00|2233.5|2233.2|2233.3|2233|2233.6|2233.3|2233.2|2232.9|29
1631745000000|2021-09-15 22:30:00|2233.4|2233.1|2232.7|2232.4|2233.5|2233.2|2232.7|2232.4|33
1631745300000|2021-09-15 22:35:00|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|58
1631745600000|2021-09-15 22:40:00|2232.8|2232.5|2233.8|2233.5|2233.8|2233.5|2232.7|2232.4|38
1631745900000|2021-09-15 22:45:00|2233.9|2233.6|2233.3|2233|2234.2|2233.9|2233.3|2233|51
1631746200000|2021-09-15 22:50:00|2233.2|2232.9|2232.8|2232.5|2233.4|2233.1|2232.8|2232.5|42
1631746500000|2021-09-15 22:55:00|2232.9|2232.6|2233.4|2233.1|2233.6|2233.3|2232.7|2232.4|40
1631746800000|2021-09-15 23:00:00|2233.3|2233|2232.6|2232.3|2233.3|2233|2232.1|2231.8|55
1631747100000|2021-09-15 23:05:00|2232.8|2232.5|2232.3|2232|2232.9|2232.6|2232.1|2231.8|57
1631747400000|2021-09-15 23:10:00|2232.6|2232.3|2232.1|2231.8|2232.8|2232.5|2232|2231.7|40
1631747700000|2021-09-15 23:15:00|2232.3|2232|2233.4|2233.1|2233.4|2233.1|2232.3|2232|24
1631748000000|2021-09-15 23:20:00|2233.3|2233|2233|2232.7|2233.8|2233.5|2232.6|2232.3|44
1631748300000|2021-09-15 23:25:00|2232.9|2232.6|2232.7|2232.4|2233.2|2232.9|2232.5|2232.2|23
1631748600000|2021-09-15 23:30:00|2232.8|2232.5|2232.3|2232|2233|2232.7|2232.3|2232|15
1631748900000|2021-09-15 23:35:00|2232.4|2232.1|2232.9|2232.6|2232.9|2232.6|2232.2|2231.9|20
1631749200000|2021-09-15 23:40:00|2232.8|2232.5|2233.4|2233.1|2233.5|2233.2|2232.6|2232.3|33
1631749500000|2021-09-15 23:45:00|2233.5|2233.2|2233.6|2233.3|2233.9|2233.6|2233.3|2233|22
1631749800000|2021-09-15 23:50:00|2233.7|2233.4|2233.3|2233|2233.8|2233.5|2233.2|2232.9|19
1631750100000|2021-09-15 23:55:00|2233.2|2232.9|2233.9|2233.6|2233.9|2233.6|2233|2232.7|69
1631750400000|2021-09-16 00:00:00|2233.8|2233.5|2233.2|2232.9|2233.8|2233.5|2231.6|2231.3|115
1631750700000|2021-09-16 00:05:00|2233.4|2233.1|2233.2|2232.9|2233.9|2233.6|2232|2231.7|73
1631751000000|2021-09-16 00:10:00|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.2|2231.9|66
1631751300000|2021-09-16 00:15:00|2233|2232.7|2232.7|2232.4|2233.2|2232.9|2232.3|2232|23
1631751600000|2021-09-16 00:20:00|2232.8|2232.5|2232.8|2232.5|2233|2232.7|2232.3|2232|64
1631751900000|2021-09-16 00:25:00|2232.7|2232.4|2233.2|2232.9|2233.6|2233.3|2232.5|2232.2|42
1631752200000|2021-09-16 00:30:00|2233.4|2233.1|2233.3|2233|2234.1|2233.8|2233|2232.7|79
1631752500000|2021-09-16 00:35:00|2233.4|2233.1|2233.2|2232.9|2233.7|2233.4|2232.6|2232.3|64
1631752800000|2021-09-16 00:40:00|2233.3|2233|2232.7|2232.4|2233.5|2233.2|2232.1|2231.8|67
1631753100000|2021-09-16 00:45:00|2232.6|2232.3|2233.4|2233.1|2233.6|2233.3|2232.3|2232|89
1631753400000|2021-09-16 00:50:00|2233.5|2233.2|2233.2|2232.9|2233.7|2233.4|2232.7|2232.4|49
1631753700000|2021-09-16 00:55:00|2233.1|2232.8|2232.9|2232.6|2233.6|2233.3|2232.8|2232.5|59
1631754000000|2021-09-16 01:00:00|2232.8|2232.5|2232.5|2232.2|2233.1|2232.8|2232.1|2231.8|37
1631754300000|2021-09-16 01:05:00|2232.8|2232.5|2234.2|2233.9|2234.4|2234.1|2232.8|2232.5|75
1631754600000|2021-09-16 01:10:00|2234.1|2233.8|2234.8|2234.5|2234.8|2234.5|2233.8|2233.5|48
1631754900000|2021-09-16 01:15:00|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2233.7|2233.4|43
1631755200000|2021-09-16 01:20:00|2234.6|2234.3|2232.7|2232.4|2235.3|2235|2232.3|2232|104
1631755500000|2021-09-16 01:25:00|2232.8|2232.5|2232.7|2232.4|2233.2|2232.9|2232.2|2231.9|16
1631755800000|2021-09-16 01:30:00|2232.8|2232.5|2230.3|2230|2233.2|2232.9|2230.2|2229.9|139
1631756100000|2021-09-16 01:35:00|2230.2|2229.9|2231.2|2230.9|2231.9|2231.6|2230.2|2229.9|56
1631756400000|2021-09-16 01:40:00|2231.3|2231|2231.6|2231.3|2232.7|2232.4|2231.2|2230.9|43
1631756700000|2021-09-16 01:45:00|2231.5|2231.2|2229.9|2229.6|2231.5|2231.2|2229.8|2229.5|78
1631757000000|2021-09-16 01:50:00|2229.8|2229.5|2230.3|2230|2230.6|2230.3|2229.3|2229|118
1631757300000|2021-09-16 01:55:00|2230.2|2229.9|2229.1|2228.8|2230.3|2230|2229|2228.7|34
1631757600000|2021-09-16 02:00:00|2229.2|2228.9|2228.9|2228.6|2229.3|2229|2228.2|2227.9|106
1631757900000|2021-09-16 02:05:00|2228.8|2228.5|2229.7|2229.4|2229.8|2229.5|2228.7|2228.4|58
1631758200000|2021-09-16 02:10:00|2229.6|2229.3|2229.6|2229.3|2229.9|2229.6|2228.7|2228.4|79
1631758500000|2021-09-16 02:15:00|2229.5|2229.2|2228.8|2228.5|2229.5|2229.2|2228|2227.7|85
1631758800000|2021-09-16 02:20:00|2228.7|2228.4|2229.9|2229.6|2230.2|2229.9|2228.7|2228.4|57
1631759100000|2021-09-16 02:25:00|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2228.6|2228.3|40
1631759400000|2021-09-16 02:30:00|2229.4|2229.1|2230.6|2230.3|2230.9|2230.6|2229.3|2229|52
1631759700000|2021-09-16 02:35:00|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230|2229.7|44
1631760000000|2021-09-16 02:40:00|2230.3|2230|2230.4|2230.1|2230.9|2230.6|2230.1|2229.8|32
1631760300000|2021-09-16 02:45:00|2230.5|2230.2|2231|2230.7|2231.4|2231.1|2230.3|2230|30
1631760600000|2021-09-16 02:50:00|2231.1|2230.8|2231.4|2231.1|2231.7|2231.4|2230.9|2230.6|27
1631760900000|2021-09-16 02:55:00|2231.5|2231.2|2231.4|2231.1|2231.5|2231.2|2230.5|2230.2|79
1631761200000|2021-09-16 03:00:00|2231.7|2231.4|2231.3|2231|2231.8|2231.5|2230.5|2230.2|60
1631761500000|2021-09-16 03:05:00|2231.2|2230.9|2231.8|2231.5|2232.3|2232|2231.1|2230.8|29
1631761800000|2021-09-16 03:10:00|2231.7|2231.4|2230.9|2230.6|2231.7|2231.4|2230.7|2230.4|78
1631762100000|2021-09-16 03:15:00|2230.8|2230.5|2231.4|2231.1|2231.5|2231.2|2230.7|2230.4|24
1631762400000|2021-09-16 03:20:00|2231.3|2231|2230.9|2230.6|2231.6|2231.3|2230.2|2229.9|51
1631762700000|2021-09-16 03:25:00|2230.8|2230.5|2230.2|2229.9|2231.2|2230.9|2230.1|2229.8|24
1631763000000|2021-09-16 03:30:00|2230.1|2229.8|2229.7|2229.4|2230.6|2230.3|2229.2|2228.9|27
1631763300000|2021-09-16 03:35:00|2229.9|2229.6|2228.9|2228.6|2230|2229.7|2228.8|2228.5|40
1631763600000|2021-09-16 03:40:00|2228.8|2228.5|2228.7|2228.4|2229.7|2229.4|2228.4|2228.1|44
1631763900000|2021-09-16 03:45:00|2228.6|2228.3|2228|2227.7|2229|2228.7|2227.9|2227.6|78
1631764200000|2021-09-16 03:50:00|2228.1|2227.8|2228.4|2228.1|2228.6|2228.3|2227.1|2226.8|198
1631764500000|2021-09-16 03:55:00|2228.3|2228|2227.4|2227.1|2228.4|2228.1|2227.4|2227.1|28
1631764800000|2021-09-16 04:00:00|2227.6|2227.3|2228.2|2227.9|2228.6|2228.3|2227.6|2227.3|58
1631765100000|2021-09-16 04:05:00|2228.1|2227.8|2227.7|2227.4|2228.2|2227.9|2227.4|2227.1|13
1631765400000|2021-09-16 04:10:00|2227.6|2227.3|2227.2|2226.9|2227.8|2227.5|2227.1|2226.8|39
1631765700000|2021-09-16 04:15:00|2227.1|2226.8|2227.3|2227|2227.4|2227.1|2227.1|2226.8|19
1631766000000|2021-09-16 04:20:00|2227.2|2226.9|2227.9|2227.6|2227.9|2227.6|2227|2226.7|23
1631766300000|2021-09-16 04:25:00|2228|2227.7|2227.2|2226.9|2228.1|2227.8|2227.2|2226.9|17
1631766600000|2021-09-16 04:30:00|2227.1|2226.8|2228.2|2227.9|2228.5|2228.2|2226.8|2226.5|30
1631766900000|2021-09-16 04:35:00|2228.1|2227.8|2228.4|2228.1|2228.7|2228.4|2228|2227.7|13
1631767200000|2021-09-16 04:40:00|2228.6|2228.3|2228.6|2228.3|2228.7|2228.4|2228.1|2227.8|18
1631767500000|2021-09-16 04:45:00|2228.7|2228.4|2229.1|2228.8|2229.6|2229.3|2228.6|2228.3|36
1631767800000|2021-09-16 04:50:00|2229|2228.7|2228.6|2228.3|2229.1|2228.8|2228.2|2227.9|30
1631768100000|2021-09-16 04:55:00|2228.7|2228.4|2228.4|2228.1|2228.8|2228.5|2228|2227.7|11
1631768400000|2021-09-16 05:00:00|2228.3|2228|2228.8|2228.5|2229.4|2229.1|2227.9|2227.6|39
1631768700000|2021-09-16 05:05:00|2228.9|2228.6|2229|2228.7|2230.1|2229.8|2228.7|2228.4|41
1631769000000|2021-09-16 05:10:00|2228.9|2228.6|2228.4|2228.1|2229.1|2228.8|2227.9|2227.6|26
1631769300000|2021-09-16 05:15:00|2228.5|2228.2|2228|2227.7|2228.9|2228.6|2227.8|2227.5|35
1631769600000|2021-09-16 05:20:00|2228.1|2227.8|2228.2|2227.9|2228.3|2228|2227.2|2226.9|22
1631769900000|2021-09-16 05:25:00|2228.1|2227.8|2228.3|2228|2228.4|2228.1|2227.9|2227.6|11
1631770200000|2021-09-16 05:30:00|2228.4|2228.1|2227.1|2226.8|2228.4|2228.1|2227|2226.7|17
1631770500000|2021-09-16 05:35:00|2227|2226.7|2226.4|2226.1|2227.4|2227.1|2226.2|2225.9|64
1631770800000|2021-09-16 05:40:00|2226.3|2226|2227.1|2226.8|2227.6|2227.3|2226.3|2226|36
1631771100000|2021-09-16 05:45:00|2227|2226.7|2227.8|2227.5|2227.9|2227.6|2227|2226.7|22
1631771400000|2021-09-16 05:50:00|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.4|2227.1|34
1631771700000|2021-09-16 05:55:00|2228.2|2227.9|2227.2|2226.9|2228.2|2227.9|2227.2|2226.9|48
1631772000000|2021-09-16 06:00:00|2227.1|2226.8|2228.6|2228.3|2228.9|2228.6|2227|2226.7|52
1631772300000|2021-09-16 06:05:00|2228.5|2228.2|2230|2229.7|2230.4|2230.1|2228.1|2227.8|61
1631772600000|2021-09-16 06:10:00|2230.1|2229.8|2230.2|2229.9|2231.2|2230.9|2230.1|2229.8|82
1631772900000|2021-09-16 06:15:00|2230.3|2230|2229.6|2229.3|2230.9|2230.6|2229.6|2229.3|43
1631773200000|2021-09-16 06:20:00|2229.5|2229.2|2229.2|2228.9|2229.7|2229.4|2228.9|2228.6|24
1631773500000|2021-09-16 06:25:00|2229.1|2228.8|2229.3|2229|2229.3|2229|2228.7|2228.4|48
1631773800000|2021-09-16 06:30:00|2229.2|2228.9|2228.3|2228|2229.3|2229|2227.6|2227.3|51
1631774100000|2021-09-16 06:35:00|2228.2|2227.9|2228.3|2228|2228.7|2228.4|2228|2227.7|187
1631774400000|2021-09-16 06:40:00|2228.1|2227.8|2227.7|2227.4|2228.9|2228.6|2227.6|2227.3|67
1631774700000|2021-09-16 06:45:00|2227.9|2227.6|2226.9|2226.6|2228|2227.7|2226.8|2226.5|100
1631775000000|2021-09-16 06:50:00|2227|2226.7|2227.6|2227.3|2227.9|2227.6|2226.9|2226.6|78
1631775300000|2021-09-16 06:55:00|2227.7|2227.4|2228.2|2227.9|2228.6|2228.3|2227.5|2227.2|95
1631775600000|2021-09-16 07:00:00|2228.3|2228|2229.7|2229.4|2229.8|2229.5|2227.9|2227.6|199
1631775900000|2021-09-16 07:05:00|2229.6|2229.3|2228.9|2228.6|2230|2229.7|2228.6|2228.3|122
1631776200000|2021-09-16 07:10:00|2229.1|2228.8|2229.8|2229.5|2230.1|2229.8|2228|2227.7|212
1631776500000|2021-09-16 07:15:00|2230|2229.7|2231.8|2231.5|2232|2231.7|2229.7|2229.4|180
1631776800000|2021-09-16 07:20:00|2231.9|2231.6|2232.9|2232.6|2233|2232.7|2230.8|2230.5|187
1631777100000|2021-09-16 07:25:00|2233|2232.7|2232.5|2232.2|2233.2|2232.9|2231.5|2231.2|127
1631777400000|2021-09-16 07:30:00|2232.6|2232.3|2231.4|2231.1|2232.7|2232.4|2231.3|2231|178
1631777700000|2021-09-16 07:35:00|2231.5|2231.2|2231.2|2230.9|2232.5|2232.2|2231.1|2230.8|110
1631778000000|2021-09-16 07:40:00|2231|2230.7|2231.2|2230.9|2232.5|2232.2|2230.6|2230.3|134
1631778300000|2021-09-16 07:45:00|2231.1|2230.8|2230.1|2229.8|2231.6|2231.3|2230.1|2229.8|102
1631778600000|2021-09-16 07:50:00|2230|2229.7|2230.3|2230|2230.9|2230.6|2229.9|2229.6|111
1631778900000|2021-09-16 07:55:00|2230.4|2230.1|2232.3|2232|2232.4|2232.1|2230.1|2229.8|77
1631779200000|2021-09-16 08:00:00|2232.2|2231.9|2233.3|2233|2233.4|2233.1|2231.3|2231|257
1631779500000|2021-09-16 08:05:00|2233.2|2232.9|2233.5|2233.2|2234.2|2233.9|2233|2232.7|220
1631779800000|2021-09-16 08:10:00|2233.4|2233.1|2233.1|2232.8|2233.8|2233.5|2233.1|2232.8|85
1631780100000|2021-09-16 08:15:00|2233|2232.7|2233.7|2233.4|2234.2|2233.9|2232.7|2232.4|140
1631780400000|2021-09-16 08:20:00|2233.8|2233.5|2233|2232.7|2234.4|2234.1|2232.9|2232.6|64
1631780700000|2021-09-16 08:25:00|2232.9|2232.6|2233.2|2232.9|2233.8|2233.5|2232.7|2232.4|57
1631781000000|2021-09-16 08:30:00|2233.1|2232.8|2233|2232.7|2234|2233.7|2232.8|2232.5|75
1631781300000|2021-09-16 08:35:00|2233.2|2232.9|2232.4|2232.1|2233.2|2232.9|2232.1|2231.8|137
1631781600000|2021-09-16 08:40:00|2232.3|2232|2233.3|2233|2233.4|2233.1|2232|2231.7|72
1631781900000|2021-09-16 08:45:00|2233.2|2232.9|2232.8|2232.5|2234.2|2233.9|2232.7|2232.4|44
1631782200000|2021-09-16 08:50:00|2232.7|2232.4|2232.7|2232.4|2233.5|2233.2|2231.7|2231.4|102
1631782500000|2021-09-16 08:55:00|2232.5|2232.2|2232.1|2231.8|2232.7|2232.4|2231.8|2231.5|43
1631782800000|2021-09-16 09:00:00|2232.2|2231.9|2232.4|2232.1|2232.5|2232.2|2231.7|2231.4|51
1631783100000|2021-09-16 09:05:00|2232.2|2231.9|2232.2|2231.9|2232.4|2232.1|2231.7|2231.4|86
1631783400000|2021-09-16 09:10:00|2232|2231.7|2231.9|2231.6|2232.7|2232.4|2231.7|2231.4|79
1631783700000|2021-09-16 09:15:00|2232|2231.7|2232.6|2232.3|2232.6|2232.3|2231.6|2231.3|69
1631784000000|2021-09-16 09:20:00|2232.7|2232.4|2232.1|2231.8|2232.7|2232.4|2231.8|2231.5|70
1631784300000|2021-09-16 09:25:00|2232.2|2231.9|2232.7|2232.4|2232.9|2232.6|2232.2|2231.9|17
1631784600000|2021-09-16 09:30:00|2232.6|2232.3|2231.7|2231.4|2232.6|2232.3|2231.3|2231|72
1631784900000|2021-09-16 09:35:00|2231.6|2231.3|2230.8|2230.5|2231.7|2231.4|2230.5|2230.2|63
1631785200000|2021-09-16 09:40:00|2230.9|2230.6|2230.1|2229.8|2230.9|2230.6|2229.9|2229.6|61
1631785500000|2021-09-16 09:45:00|2230.2|2229.9|2228.9|2228.6|2230.2|2229.9|2227.9|2227.6|151
1631785800000|2021-09-16 09:50:00|2228.8|2228.5|2228.6|2228.3|2229.6|2229.3|2228.6|2228.3|247
1631786100000|2021-09-16 09:55:00|2228.4|2228.1|2228.9|2228.6|2229.1|2228.8|2228.3|2228|176
1631786400000|2021-09-16 10:00:00|2228.8|2228.5|2229.2|2228.9|2229.4|2229.1|2228.5|2228.2|57
1631786700000|2021-09-16 10:05:00|2229.3|2229|2229.6|2229.3|2230.1|2229.8|2229.2|2228.9|46
1631787000000|2021-09-16 10:10:00|2229.5|2229.2|2228.9|2228.6|2229.5|2229.2|2228.8|2228.5|39
1631787300000|2021-09-16 10:15:00|2229|2228.7|2229.2|2228.9|2229.4|2229.1|2228.8|2228.5|50
1631787600000|2021-09-16 10:20:00|2229.1|2228.8|2228.7|2228.4|2229.3|2229|2228.5|2228.2|29
1631787900000|2021-09-16 10:25:00|2228.6|2228.3|2227.7|2227.4|2229|2228.7|2227.4|2227.1|133
1631788200000|2021-09-16 10:30:00|2227.8|2227.5|2227.7|2227.4|2228.4|2228.1|2227.4|2227.1|90
1631788500000|2021-09-16 10:35:00|2227.6|2227.3|2226.6|2226.3|2228.2|2227.9|2226.5|2226.2|105
1631788800000|2021-09-16 10:40:00|2226.5|2226.2|2228.1|2227.8|2228.2|2227.9|2226.4|2226.1|118
1631789100000|2021-09-16 10:45:00|2228|2227.7|2228.8|2228.5|2228.9|2228.6|2227.8|2227.5|140
1631789400000|2021-09-16 10:50:00|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.4|2228.1|30
1631789700000|2021-09-16 10:55:00|2228.8|2228.5|2229.3|2229|2229.5|2229.2|2228.6|2228.3|51
1631790000000|2021-09-16 11:00:00|2229.2|2228.9|2231.2|2230.9|2231.4|2231.1|2229.1|2228.8|143
1631790300000|2021-09-16 11:05:00|2231.1|2230.8|2230.7|2230.4|2231.4|2231.1|2230.4|2230.1|95
1631790600000|2021-09-16 11:10:00|2230.6|2230.3|2230.6|2230.3|2231|2230.7|2230.5|2230.2|44
1631790900000|2021-09-16 11:15:00|2230.8|2230.5|2230.7|2230.4|2231.6|2231.3|2230.6|2230.3|43
1631791200000|2021-09-16 11:20:00|2230.6|2230.3|2230.4|2230.1|2230.9|2230.6|2230.2|2229.9|49
1631791500000|2021-09-16 11:25:00|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2229.3|2229|96
1631791800000|2021-09-16 11:30:00|2230.4|2230.1|2229|2228.7|2230.4|2230.1|2229|2228.7|105
1631792100000|2021-09-16 11:35:00|2228.9|2228.6|2228.2|2227.9|2228.9|2228.6|2226.8|2226.5|331
1631792400000|2021-09-16 11:40:00|2228.1|2227.8|2227.6|2227.3|2228.3|2228|2227.4|2227.1|69
1631792700000|2021-09-16 11:45:00|2227.7|2227.4|2227|2226.7|2228|2227.7|2226.4|2226.1|68
1631793000000|2021-09-16 11:50:00|2226.9|2226.6|2227|2226.7|2227.2|2226.9|2226.6|2226.3|123
1631793300000|2021-09-16 11:55:00|2227.1|2226.8|2227.5|2227.2|2227.6|2227.3|2226.8|2226.5|204
1631793600000|2021-09-16 12:00:00|2227.4|2227.1|2224.6|2224.3|2227.5|2227.2|2224.4|2224.1|371
1631793900000|2021-09-16 12:05:00|2224.7|2224.4|2224|2223.7|2224.8|2224.5|2223.8|2223.5|313
1631794200000|2021-09-16 12:10:00|2224.1|2223.8|2224|2223.7|2224.7|2224.4|2223.4|2223.1|291
1631794500000|2021-09-16 12:15:00|2223.9|2223.6|2224.2|2223.9|2224.6|2224.3|2223.6|2223.3|378
1631794800000|2021-09-16 12:20:00|2224.1|2223.8|2222.2|2221.9|2224.7|2224.4|2221.1|2220.8|607
1631795100000|2021-09-16 12:25:00|2222.3|2222|2222.9|2222.6|2222.9|2222.6|2219.9|2219.6|718
1631795400000|2021-09-16 12:30:00|2222.8|2222.5|2234.2|2233.9|2236.4|2236.1|2222.8|2222.5|3666
1631795700000|2021-09-16 12:35:00|2234|2233.7|2233.9|2233.6|2236.4|2236.1|2232.8|2232.5|800
1631796000000|2021-09-16 12:40:00|2233.7|2233.4|2234.7|2234.4|2236.3|2236|2232.8|2232.5|657
1631796300000|2021-09-16 12:45:00|2234.6|2234.3|2234.6|2234.3|2235.2|2234.9|2234.1|2233.8|330
1631796600000|2021-09-16 12:50:00|2234.3|2234|2235.4|2235.1|2236.4|2236.1|2234|2233.7|356
1631796900000|2021-09-16 12:55:00|2235.3|2235|2235.8|2235.5|2236.4|2236.1|2234.9|2234.6|267
1631797200000|2021-09-16 13:00:00|2236|2235.7|2235.4|2235.1|2236.3|2236|2234.9|2234.6|260
1631797500000|2021-09-16 13:05:00|2235.3|2235|2238.2|2237.9|2238.6|2238.3|2235.1|2234.8|1069
1631797800000|2021-09-16 13:10:00|2238.1|2237.8|2235.6|2235.3|2238.4|2238.1|2235.6|2235.3|667
1631798100000|2021-09-16 13:15:00|2235.5|2235.2|2235.3|2235|2236.9|2236.6|2234.8|2234.5|308
1631798400000|2021-09-16 13:20:00|2235.2|2234.9|2235.9|2235.6|2236.5|2236.2|2234.7|2234.4|433
1631798700000|2021-09-16 13:25:00|2236|2235.7|2234|2233.7|2236.2|2235.9|2233.9|2233.6|1005
1631799000000|2021-09-16 13:30:00|2233.7|2233.4|2235.1|2234.8|2237|2236.7|2231.4|2231.1|5638
1631799300000|2021-09-16 13:35:00|2234.9|2234.6|2233.3|2233|2235.3|2235|2231.1|2230.8|3514
1631799600000|2021-09-16 13:40:00|2233.4|2233.1|2231.1|2230.8|2233.8|2233.5|2228.9|2228.6|3991
1631799900000|2021-09-16 13:45:00|2231.5|2231.2|2229.7|2229.4|2232|2231.7|2226.5|2226.2|3309
1631800200000|2021-09-16 13:50:00|2229.6|2229.3|2222.9|2222.6|2231.7|2231.4|2221.9|2221.6|3479
1631800500000|2021-09-16 13:55:00|2223|2222.7|2224.8|2224.5|2226.1|2225.8|2220.4|2220.1|2693
1631800800000|2021-09-16 14:00:00|2224.3|2224|2223.7|2223.4|2225.4|2225.1|2220.9|2220.6|3133
1631801100000|2021-09-16 14:05:00|2223.5|2223.2|2225.1|2224.8|2226.1|2225.8|2219.9|2219.6|2728
1631801400000|2021-09-16 14:10:00|2224.4|2224.1|2221.2|2220.9|2225.4|2225.1|2221.1|2220.8|2088
1631801700000|2021-09-16 14:15:00|2221.3|2221|2222.8|2222.5|2224.1|2223.8|2220.7|2220.4|2157
1631802000000|2021-09-16 14:20:00|2222.9|2222.6|2220.1|2219.8|2223.3|2223|2220.1|2219.8|2598
1631802300000|2021-09-16 14:25:00|2220.2|2219.9|2221.4|2221.1|2222.2|2221.9|2218.2|2217.9|2934
1631802600000|2021-09-16 14:30:00|2221.6|2221.3|2224.5|2224.2|2224.7|2224.4|2220.2|2219.9|2079
1631802900000|2021-09-16 14:35:00|2224.4|2224.1|2222.8|2222.5|2224.9|2224.6|2220.3|2220|1562
1631803200000|2021-09-16 14:40:00|2222.9|2222.6|2220|2219.7|2223.1|2222.8|2216.7|2216.4|2782
1631803500000|2021-09-16 14:45:00|2219.6|2219.3|2220.5|2220.2|2221.4|2221.1|2218.1|2217.8|1426
1631803800000|2021-09-16 14:50:00|2220.6|2220.3|2215.7|2215.4|2220.6|2220.3|2215.6|2215.3|1876
1631804100000|2021-09-16 14:55:00|2215.5|2215.2|2216.2|2215.9|2217.1|2216.8|2213.5|2213.2|2063
1631804400000|2021-09-16 15:00:00|2216|2215.7|2216.2|2215.9|2218.4|2218.1|2215|2214.7|1650
1631804700000|2021-09-16 15:05:00|2216.1|2215.8|2218.9|2218.6|2219.3|2219|2215|2214.7|1910
1631805000000|2021-09-16 15:10:00|2218.7|2218.4|2222.2|2221.9|2222.3|2222|2216.6|2216.3|1449
1631805300000|2021-09-16 15:15:00|2222|2221.7|2219.5|2219.2|2222.1|2221.8|2218.8|2218.5|1350
1631805600000|2021-09-16 15:20:00|2219.6|2219.3|2220.7|2220.4|2221.1|2220.8|2218.1|2217.8|1138
1631805900000|2021-09-16 15:25:00|2220.6|2220.3|2221.7|2221.4|2223|2222.7|2220.1|2219.8|1222
1631806200000|2021-09-16 15:30:00|2221.8|2221.5|2224.2|2223.9|2224.5|2224.2|2221.3|2221|1403
1631806500000|2021-09-16 15:35:00|2224.3|2224|2224.9|2224.6|2225.4|2225.1|2222.5|2222.2|1629
1631806800000|2021-09-16 15:40:00|2225|2224.7|2223|2222.7|2225.7|2225.4|2222.9|2222.6|1215
1631807100000|2021-09-16 15:45:00|2222.9|2222.6|2222.4|2222.1|2223.3|2223|2220.2|2219.9|1292
1631807400000|2021-09-16 15:50:00|2222.3|2222|2222.8|2222.5|2223.7|2223.4|2222.1|2221.8|671
1631807700000|2021-09-16 15:55:00|2222.7|2222.4|2225.6|2225.3|2225.6|2225.3|2222.1|2221.8|648
1631808000000|2021-09-16 16:00:00|2225.5|2225.2|2224.7|2224.4|2226.2|2225.9|2224.6|2224.3|990
1631808300000|2021-09-16 16:05:00|2224.8|2224.5|2228.9|2228.6|2229|2228.7|2224.8|2224.5|1810
1631808600000|2021-09-16 16:10:00|2228.8|2228.5|2228.9|2228.6|2229.4|2229.1|2227.5|2227.2|976
1631808900000|2021-09-16 16:15:00|2228.7|2228.4|2229.1|2228.8|2229.4|2229.1|2228|2227.7|850
1631809200000|2021-09-16 16:20:00|2229.2|2228.9|2227.9|2227.6|2229.9|2229.6|2226.8|2226.5|880
1631809500000|2021-09-16 16:25:00|2227.8|2227.5|2227.4|2227.1|2228.7|2228.4|2227.1|2226.8|751
1631809800000|2021-09-16 16:30:00|2227.5|2227.2|2228.6|2228.3|2229.1|2228.8|2227.4|2227.1|1050
1631810100000|2021-09-16 16:35:00|2228.7|2228.4|2230.1|2229.8|2230.3|2230|2228.6|2228.3|735
1631810400000|2021-09-16 16:40:00|2230|2229.7|2231.6|2231.3|2231.6|2231.3|2229.1|2228.8|1045
1631810700000|2021-09-16 16:45:00|2231.5|2231.2|2230.5|2230.2|2231.8|2231.5|2230.3|2230|858
1631811000000|2021-09-16 16:50:00|2230.6|2230.3|2226.9|2226.6|2231|2230.7|2226.9|2226.6|1270
1631811300000|2021-09-16 16:55:00|2227.1|2226.8|2228.8|2228.5|2230|2229.7|2227.1|2226.8|806
1631811600000|2021-09-16 17:00:00|2228.9|2228.6|2227.2|2226.9|2228.9|2228.6|2226.8|2226.5|643
1631811900000|2021-09-16 17:05:00|2227.3|2227|2227.8|2227.5|2228.3|2228|2226.3|2226|995
1631812200000|2021-09-16 17:10:00|2227.9|2227.6|2227.5|2227.2|2228|2227.7|2227|2226.7|529
1631812500000|2021-09-16 17:15:00|2227.4|2227.1|2229.6|2229.3|2229.7|2229.4|2226.6|2226.3|643
1631812800000|2021-09-16 17:20:00|2229.7|2229.4|2229.8|2229.5|2230.8|2230.5|2229.2|2228.9|582
1631813100000|2021-09-16 17:25:00|2229.9|2229.6|2229.3|2229|2230.5|2230.2|2228.8|2228.5|622
1631813400000|2021-09-16 17:30:00|2229.4|2229.1|2228.6|2228.3|2229.4|2229.1|2227.2|2226.9|441
1631813700000|2021-09-16 17:35:00|2228.7|2228.4|2228.2|2227.9|2229.2|2228.9|2227.4|2227.1|1010
1631814000000|2021-09-16 17:40:00|2228.3|2228|2229.2|2228.9|2229.5|2229.2|2228.1|2227.8|391
1631814300000|2021-09-16 17:45:00|2229.1|2228.8|2230.9|2230.6|2231.3|2231|2228.5|2228.2|751
1631814600000|2021-09-16 17:50:00|2230.8|2230.5|2234.8|2234.5|2235.7|2235.4|2230.8|2230.5|1735
1631814900000|2021-09-16 17:55:00|2234.7|2234.4|2235.4|2235.1|2236.6|2236.3|2234.5|2234.2|2008
1631815200000|2021-09-16 18:00:00|2236|2235.7|2234.5|2234.2|2236.1|2235.8|2233.7|2233.4|1644
1631815500000|2021-09-16 18:05:00|2234.6|2234.3|2235.7|2235.4|2236|2235.7|2234.1|2233.8|1146
1631815800000|2021-09-16 18:10:00|2235.8|2235.5|2238.3|2238|2240.3|2240|2235.8|2235.5|2392
1631816100000|2021-09-16 18:15:00|2238.5|2238.2|2237.7|2237.4|2239.5|2239.2|2237.5|2237.2|1171
1631816400000|2021-09-16 18:20:00|2237.6|2237.3|2237.6|2237.3|2238.8|2238.5|2237.4|2237.1|800
1631816700000|2021-09-16 18:25:00|2237.7|2237.4|2237.1|2236.8|2238.4|2238.1|2235.3|2235|1026
1631817000000|2021-09-16 18:30:00|2237.2|2236.9|2237.9|2237.6|2238.3|2238|2237|2236.7|497
1631817300000|2021-09-16 18:35:00|2238|2237.7|2237.9|2237.6|2239|2238.7|2237.2|2236.9|712
1631817600000|2021-09-16 18:40:00|2238|2237.7|2237.3|2237|2238.4|2238.1|2236.4|2236.1|907
1631817900000|2021-09-16 18:45:00|2237.4|2237.1|2237.1|2236.8|2237.8|2237.5|2236|2235.7|654
1631818200000|2021-09-16 18:50:00|2237.2|2236.9|2238.8|2238.5|2238.9|2238.6|2236|2235.7|835
1631818500000|2021-09-16 18:55:00|2238.9|2238.6|2240.4|2240.1|2240.6|2240.3|2238.8|2238.5|1322
1631818800000|2021-09-16 19:00:00|2240.3|2240|2240.5|2240.2|2240.6|2240.3|2239|2238.7|1396
1631819100000|2021-09-16 19:05:00|2240.6|2240.3|2243.3|2243|2244.4|2244.1|2240.4|2240.1|1928
1631819400000|2021-09-16 19:10:00|2243.4|2243.1|2243|2242.7|2244.8|2244.5|2242.8|2242.5|1523
1631819700000|2021-09-16 19:15:00|2243.2|2242.9|2240.3|2240|2243.4|2243.1|2238.3|2238|1859
1631820000000|2021-09-16 19:20:00|2240.4|2240.1|2239.3|2239|2241.5|2241.2|2239.3|2239|1018
1631820300000|2021-09-16 19:25:00|2239.5|2239.2|2236.5|2236.2|2240|2239.7|2236.3|2236|1457
1631820600000|2021-09-16 19:30:00|2236.6|2236.3|2237|2236.7|2238.7|2238.4|2236|2235.7|1525
1631820900000|2021-09-16 19:35:00|2237.1|2236.8|2236.8|2236.5|2237.1|2236.8|2235.6|2235.3|1418
1631821200000|2021-09-16 19:40:00|2236.7|2236.4|2237.2|2236.9|2238.3|2238|2236.6|2236.3|1665
1631821500000|2021-09-16 19:45:00|2237.3|2237|2235.2|2234.9|2238.6|2238.3|2235.1|2234.8|2195
1631821800000|2021-09-16 19:50:00|2235.4|2235.1|2235|2234.7|2236.6|2236.3|2234.8|2234.5|2556
1631822100000|2021-09-16 19:55:00|2234.9|2234.6|2233.5|2233.2|2234.9|2234.6|2232.9|2232.6|7441
1631822400000|2021-09-16 20:00:00|2233.3|2233|2233.3|2233|2233.3|2233|2232.2|2231.9|2382
1631822700000|2021-09-16 20:05:00|2232.8|2232.5|2233.7|2233.4|2234.2|2233.9|2232.7|2232.4|794
1631823000000|2021-09-16 20:10:00|2233.2|2232.9|2232.5|2232.2|2234|2233.7|2232.5|2232.2|875
1631823300000|2021-09-16 20:15:00|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232.3|2232|160
1631823600000|2021-09-16 20:20:00|2232.9|2232.6|2232.4|2232.1|2233.1|2232.8|2232.4|2232.1|111
1631823900000|2021-09-16 20:25:00|2232.5|2232.2|2233|2232.7|2233.2|2232.9|2232.4|2232.1|105
1631824200000|2021-09-16 20:30:00|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.6|2232.3|107
1631824500000|2021-09-16 20:35:00|2233|2232.7|2232.5|2232.2|2233|2232.7|2232|2231.7|93
1631824800000|2021-09-16 20:40:00|2232.6|2232.3|2232.4|2232.1|2232.8|2232.5|2232.1|2231.8|86
1631825100000|2021-09-16 20:45:00|2232.5|2232.2|2231.6|2231.3|2232.5|2232.2|2231.6|2231.3|125
1631825400000|2021-09-16 20:50:00|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.5|2231.2|159
1631825700000|2021-09-16 20:55:00|2232|2231.7|2232.9|2232.1|2233|2232.7|2232|2231.7|130
1631826000000|2021-09-16 21:00:00|2233|2232.2|2232.9|2232.1|2233|2232.2|2232.8|2232|0
1631826300000|2021-09-16 21:05:00|2233|2232.2|2232.7|2231.9|2233.1|2232.3|2232.7|2231.9|0
1631826600000|2021-09-16 21:10:00|2232.8|2232|2232.6|2231.8|2232.9|2232.1|2232.4|2231.6|0
1631826900000|2021-09-16 21:15:00|2232.7|2231.9|2232.7|2231.9|2232.7|2231.9|2232.7|2231.9|0
1631827200000|2021-09-16 21:20:00|2232.8|2232|2232.6|2231.8|2232.8|2232|2232.6|2231.8|0
1631827500000|2021-09-16 21:25:00|2232.7|2231.9|2232.8|2232|2232.8|2232|2232.7|2231.9|0
1631827800000|2021-09-16 21:30:00|2232.7|2231.9|2232.8|2232|2232.8|2232|2232.7|2231.9|0
1631828100000|2021-09-16 21:35:00|2232.9|2232.1|2232.7|2231.9|2232.9|2232.1|2232.7|2231.9|0
1631828700000|2021-09-16 21:45:00|2232.6|2231.8|2232.6|2231.8|2232.7|2231.9|2232.4|2231.6|0
1631829000000|2021-09-16 21:50:00|2232.7|2231.9|2232.7|2231.9|2232.7|2231.9|2232.6|2231.8|0
1631829300000|2021-09-16 21:55:00|2232.6|2231.8|2232.6|2231.8|2232.6|2231.8|2232.3|2231.5|0
1631829600000|2021-09-16 22:00:00|2232.1|2231.7|2232.3|2232|2232.9|2232.6|2232|2231.7|87
1631829900000|2021-09-16 22:05:00|2232.2|2231.9|2232.3|2232|2232.6|2232.3|2232|2231.7|26
1631830200000|2021-09-16 22:10:00|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2232|2231.7|65
1631830500000|2021-09-16 22:15:00|2232.4|2232.1|2232.6|2232.3|2232.7|2232.4|2232.3|2232|38
1631830800000|2021-09-16 22:20:00|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.5|2232.2|57
1631831100000|2021-09-16 22:25:00|2233|2232.7|2233.2|2232.9|2233.5|2233.2|2232.8|2232.5|63
1631831400000|2021-09-16 22:30:00|2233.4|2233.1|2233|2232.7|2233.6|2233.3|2232.9|2232.6|66
1631831700000|2021-09-16 22:35:00|2233.1|2232.8|2233.3|2233|2233.4|2233.1|2232.7|2232.4|31
1631832000000|2021-09-16 22:40:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2232.7|2232.4|16
1631832300000|2021-09-16 22:45:00|2233.3|2233|2232.6|2232.3|2233.6|2233.3|2232.6|2232.3|53
1631832600000|2021-09-16 22:50:00|2232.7|2232.4|2232.8|2232.5|2233|2232.7|2232.6|2232.3|29
1631832900000|2021-09-16 22:55:00|2232.7|2232.4|2232.5|2232.2|2232.8|2232.5|2232.3|2232|17
1631833200000|2021-09-16 23:00:00|2232.4|2232.1|2233.2|2232.9|2233.3|2233|2232.4|2232.1|32
1631833500000|2021-09-16 23:05:00|2233.3|2233|2232.9|2232.6|2233.3|2233|2232.9|2232.6|21
1631833800000|2021-09-16 23:10:00|2233|2232.7|2233|2232.7|2233.1|2232.8|2232.8|2232.5|9
1631834100000|2021-09-16 23:15:00|2232.9|2232.6|2232.9|2232.6|2233.2|2232.9|2232.8|2232.5|17
1631834400000|2021-09-16 23:20:00|2233|2232.7|2232.8|2232.5|2233|2232.7|2232.7|2232.4|6
1631834700000|2021-09-16 23:25:00|2232.9|2232.6|2232.6|2232.3|2233|2232.7|2232.5|2232.2|10
1631835000000|2021-09-16 23:30:00|2232.5|2232.2|2232.6|2232.3|2232.8|2232.5|2232.5|2232.2|4
1631835300000|2021-09-16 23:35:00|2232.7|2232.4|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|16
1631835600000|2021-09-16 23:40:00|2232.1|2231.8|2230.7|2230.4|2232.1|2231.8|2230.1|2229.8|128
1631835900000|2021-09-16 23:45:00|2230.3|2230|2229.6|2229.3|2230.3|2230|2228.6|2228.3|150
1631836200000|2021-09-16 23:50:00|2229.7|2229.4|2230|2229.7|2230.2|2229.9|2229.1|2228.8|41
1631836500000|2021-09-16 23:55:00|2229.9|2229.6|2230.3|2230|2230.5|2230.2|2229.6|2229.3|52
1631836800000|2021-09-17 00:00:00|2230.5|2230.2|2230.3|2230|2230.6|2230.3|2228.6|2228.3|98
1631837100000|2021-09-17 00:05:00|2230.2|2229.9|2230.8|2230.5|2231.2|2230.9|2229.9|2229.6|29
1631837400000|2021-09-17 00:10:00|2230.9|2230.6|2230.2|2229.9|2231.1|2230.8|2230|2229.7|30
1631837700000|2021-09-17 00:15:00|2230.1|2229.8|2229.4|2229.1|2230.8|2230.5|2229|2228.7|60
1631838000000|2021-09-17 00:20:00|2229.5|2229.2|2229.3|2229|2230.1|2229.8|2228.6|2228.3|56
1631838300000|2021-09-17 00:25:00|2229.2|2228.9|2229.8|2229.5|2229.9|2229.6|2229|2228.7|26
1631838600000|2021-09-17 00:30:00|2229.7|2229.4|2229.5|2229.2|2230.3|2230|2229.4|2229.1|33
1631838900000|2021-09-17 00:35:00|2229.6|2229.3|2229.9|2229.6|2230.2|2229.9|2229.6|2229.3|16
1631839200000|2021-09-17 00:40:00|2230|2229.7|2229.5|2229.2|2230.1|2229.8|2228.7|2228.4|32
1631839500000|2021-09-17 00:45:00|2229.4|2229.1|2229.3|2229|2229.7|2229.4|2228.6|2228.3|35
1631839800000|2021-09-17 00:50:00|2229.4|2229.1|2229.4|2229.1|2229.8|2229.5|2229|2228.7|27
1631840100000|2021-09-17 00:55:00|2229.5|2229.2|2229.7|2229.4|2229.8|2229.5|2229|2228.7|14
1631840400000|2021-09-17 01:00:00|2229.9|2229.6|2229.3|2229|2230.7|2230.4|2229.1|2228.8|103
1631840700000|2021-09-17 01:05:00|2229.4|2229.1|2230.1|2229.8|2230.4|2230.1|2229.2|2228.9|87
1631841000000|2021-09-17 01:10:00|2229.9|2229.6|2230.5|2230.2|2230.5|2230.2|2229.3|2229|121
1631841300000|2021-09-17 01:15:00|2230.6|2230.3|2228.7|2228.4|2230.7|2230.4|2228.4|2228.1|144
1631841600000|2021-09-17 01:20:00|2228.6|2228.3|2229.2|2228.9|2229.5|2229.2|2228.6|2228.3|69
1631841900000|2021-09-17 01:25:00|2229.4|2229.1|2228.3|2228|2229.5|2229.2|2227.7|2227.4|124
1631842200000|2021-09-17 01:30:00|2228.4|2228.1|2225.4|2225.1|2228.4|2228.1|2224.6|2224.3|304
1631842500000|2021-09-17 01:35:00|2225.5|2225.2|2227|2226.7|2227.4|2227.1|2225.1|2224.8|162
1631842800000|2021-09-17 01:40:00|2226.9|2226.6|2228.2|2227.9|2228.5|2228.2|2226.5|2226.2|179
1631843100000|2021-09-17 01:45:00|2228.1|2227.8|2229.7|2229.4|2230.2|2229.9|2228.1|2227.8|154
1631843400000|2021-09-17 01:50:00|2229.8|2229.5|2229.2|2228.9|2229.9|2229.6|2229|2228.7|60
1631843700000|2021-09-17 01:55:00|2229.3|2229|2228.7|2228.4|2229.3|2229|2228.5|2228.2|62
1631844000000|2021-09-17 02:00:00|2228.6|2228.3|2230.2|2229.9|2230.7|2230.4|2228.6|2228.3|46
1631844300000|2021-09-17 02:05:00|2230.3|2230|2229.5|2229.2|2230.5|2230.2|2229.5|2229.2|37
1631844600000|2021-09-17 02:10:00|2229.4|2229.1|2230.2|2229.9|2230.2|2229.9|2229.2|2228.9|24
1631844900000|2021-09-17 02:15:00|2230.3|2230|2230.3|2230|2230.4|2230.1|2229.4|2229.1|18
1631845200000|2021-09-17 02:20:00|2230.2|2229.9|2230.5|2230.2|2231.4|2231.1|2230.2|2229.9|52
1631845500000|2021-09-17 02:25:00|2230.4|2230.1|2230|2229.7|2231|2230.7|2229.9|2229.6|24
1631845800000|2021-09-17 02:30:00|2229.8|2229.5|2229.6|2229.3|2230.2|2229.9|2229.5|2229.2|27
1631846100000|2021-09-17 02:35:00|2229.7|2229.4|2230.2|2229.9|2230.8|2230.5|2229.6|2229.3|24
1631846400000|2021-09-17 02:40:00|2230.1|2229.8|2230.5|2230.2|2230.8|2230.5|2229.9|2229.6|22
1631846700000|2021-09-17 02:45:00|2230.6|2230.3|2230|2229.7|2231.2|2230.9|2230|2229.7|33
1631847000000|2021-09-17 02:50:00|2229.8|2229.5|2230.2|2229.9|2230.2|2229.9|2229|2228.7|35
1631847300000|2021-09-17 02:55:00|2230.1|2229.8|2230.5|2230.2|2230.7|2230.4|2230|2229.7|27
1631847600000|2021-09-17 03:00:00|2230.4|2230.1|2230.8|2230.5|2230.8|2230.5|2230|2229.7|42
1631847900000|2021-09-17 03:05:00|2230.9|2230.6|2231.2|2230.9|2231.6|2231.3|2230.8|2230.5|46
1631848200000|2021-09-17 03:10:00|2231.1|2230.8|2231.6|2231.3|2231.8|2231.5|2231|2230.7|10
1631848500000|2021-09-17 03:15:00|2231.5|2231.2|2232.8|2232.5|2232.8|2232.5|2231.4|2231.1|66
1631848800000|2021-09-17 03:20:00|2232.6|2232.3|2232.6|2232.3|2233.3|2233|2232.5|2232.2|67
1631849100000|2021-09-17 03:25:00|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.4|2232.1|39
1631849400000|2021-09-17 03:30:00|2232.8|2232.5|2232.2|2231.9|2233|2232.7|2232|2231.7|43
1631849700000|2021-09-17 03:35:00|2232.3|2232|2232.8|2232.5|2233.2|2232.9|2232.3|2232|105
1631850000000|2021-09-17 03:40:00|2232.9|2232.6|2232.9|2232.6|2233.2|2232.9|2232.7|2232.4|29
1631850300000|2021-09-17 03:45:00|2232.8|2232.5|2232.4|2232.1|2232.8|2232.5|2232.1|2231.8|19
1631850600000|2021-09-17 03:50:00|2232.5|2232.2|2232.6|2232.3|2232.7|2232.4|2232.2|2231.9|6
1631850900000|2021-09-17 03:55:00|2232.5|2232.2|2232|2231.7|2232.7|2232.4|2231.9|2231.6|20
1631851200000|2021-09-17 04:00:00|2232.1|2231.8|2232.6|2232.3|2232.7|2232.4|2231.5|2231.2|14
1631851500000|2021-09-17 04:05:00|2232.7|2232.4|2232.3|2232|2232.7|2232.4|2232.3|2232|13
1631851800000|2021-09-17 04:10:00|2232.4|2232.1|2232.2|2231.9|2232.7|2232.4|2232.2|2231.9|13
1631852100000|2021-09-17 04:15:00|2232.3|2232|2232.2|2231.9|2232.6|2232.3|2232.2|2231.9|11
1631852400000|2021-09-17 04:20:00|2232.3|2232|2233.8|2233.5|2234.2|2233.9|2231.9|2231.6|77
1631852700000|2021-09-17 04:25:00|2233.7|2233.4|2232.8|2232.5|2233.7|2233.4|2232.3|2232|41
1631853000000|2021-09-17 04:30:00|2232.9|2232.6|2232.4|2232.1|2233|2232.7|2232|2231.7|64
1631853300000|2021-09-17 04:35:00|2232.6|2232.3|2232.9|2232.6|2233.1|2232.8|2232.2|2231.9|26
1631853600000|2021-09-17 04:40:00|2233|2232.7|2233.3|2233|2233.6|2233.3|2232.8|2232.5|35
1631853900000|2021-09-17 04:45:00|2233.2|2232.9|2233.4|2233.1|2233.8|2233.5|2232.9|2232.6|28
1631854200000|2021-09-17 04:50:00|2233.3|2233|2234|2233.7|2234.1|2233.8|2233|2232.7|50
1631854500000|2021-09-17 04:55:00|2234.1|2233.8|2233.9|2233.6|2234.3|2234|2233.6|2233.3|56
1631854800000|2021-09-17 05:00:00|2233.8|2233.5|2233.9|2233.6|2234.2|2233.9|2233.2|2232.9|48
1631855100000|2021-09-17 05:05:00|2234|2233.7|2234.6|2234.3|2234.8|2234.5|2233.9|2233.6|26
1631855400000|2021-09-17 05:10:00|2234.7|2234.4|2233.9|2233.6|2234.8|2234.5|2233.6|2233.3|18
1631855700000|2021-09-17 05:15:00|2234|2233.7|2234.9|2234.6|2234.9|2234.6|2233.9|2233.6|12
1631856000000|2021-09-17 05:20:00|2234.8|2234.5|2235.2|2234.9|2235.7|2235.4|2234.8|2234.5|15
1631856300000|2021-09-17 05:25:00|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.5|2234.2|11
1631856600000|2021-09-17 05:30:00|2234.9|2234.6|2234.3|2234|2235.3|2235|2234|2233.7|20
1631856900000|2021-09-17 05:35:00|2234.2|2233.9|2233.9|2233.6|2234.5|2234.2|2233.8|2233.5|16
1631857200000|2021-09-17 05:40:00|2233.8|2233.5|2233.8|2233.5|2234.6|2234.3|2233.7|2233.4|14
1631857500000|2021-09-17 05:45:00|2233.9|2233.6|2233.7|2233.4|2234.1|2233.8|2233.5|2233.2|29
1631857800000|2021-09-17 05:50:00|2233.8|2233.5|2234.2|2233.9|2234.7|2234.4|2233.7|2233.4|14
1631858100000|2021-09-17 05:55:00|2234.3|2234|2235.1|2234.8|2235.5|2235.2|2233.9|2233.6|25
1631858400000|2021-09-17 06:00:00|2234.9|2234.6|2234.5|2234.2|2235.9|2235.6|2233.8|2233.5|92
1631858700000|2021-09-17 06:05:00|2234.4|2234.1|2235.5|2235.2|2236|2235.7|2234.2|2233.9|75
1631859000000|2021-09-17 06:10:00|2235.3|2235|2235.7|2235.4|2236.4|2236.1|2235.1|2234.8|54
1631859300000|2021-09-17 06:15:00|2235.5|2235.2|2235.7|2235.4|2236.3|2236|2235.4|2235.1|19
1631859600000|2021-09-17 06:20:00|2235.8|2235.5|2236.3|2236|2236.5|2236.2|2235.7|2235.4|28
1631859900000|2021-09-17 06:25:00|2236.4|2236.1|2235.9|2235.6|2236.5|2236.2|2235.8|2235.5|17
1631860200000|2021-09-17 06:30:00|2236|2235.7|2236.1|2235.8|2236.6|2236.3|2235.8|2235.5|76
1631860500000|2021-09-17 06:35:00|2236.2|2235.9|2236|2235.7|2236.4|2236.1|2235.8|2235.5|20
1631860800000|2021-09-17 06:40:00|2235.9|2235.6|2235.9|2235.6|2236.1|2235.8|2235.3|2235|31
1631861100000|2021-09-17 06:45:00|2235.8|2235.5|2235.8|2235.5|2236.1|2235.8|2235.6|2235.3|22
1631861400000|2021-09-17 06:50:00|2235.7|2235.4|2235.1|2234.8|2235.9|2235.6|2235|2234.7|29
1631861700000|2021-09-17 06:55:00|2235|2234.7|2235.6|2235.3|2236.2|2235.9|2235|2234.7|33
1631862000000|2021-09-17 07:00:00|2235.5|2235.2|2237.3|2237|2237.9|2237.6|2235.2|2234.9|201
1631862300000|2021-09-17 07:05:00|2237.2|2236.9|2235.1|2234.8|2237.8|2237.5|2235.1|2234.8|116
1631862600000|2021-09-17 07:10:00|2235|2234.7|2235|2234.7|2236.5|2236.2|2234.5|2234.2|109
1631862900000|2021-09-17 07:15:00|2234.9|2234.6|2234.1|2233.8|2236|2235.7|2233.6|2233.3|104
1631863200000|2021-09-17 07:20:00|2234|2233.7|2234.1|2233.8|2234.7|2234.4|2233.7|2233.4|68
1631863500000|2021-09-17 07:25:00|2234|2233.7|2234|2233.7|2234.8|2234.5|2233.9|2233.6|54
1631863800000|2021-09-17 07:30:00|2233.9|2233.6|2234.3|2234|2234.6|2234.3|2233.7|2233.4|98
1631864100000|2021-09-17 07:35:00|2234.1|2233.8|2234|2233.7|2234.7|2234.4|2233.6|2233.3|34
1631864400000|2021-09-17 07:40:00|2233.9|2233.6|2232.9|2232.6|2234|2233.7|2232.8|2232.5|102
1631864700000|2021-09-17 07:45:00|2232.8|2232.5|2232.3|2232|2233.2|2232.9|2231.9|2231.6|79
1631865000000|2021-09-17 07:50:00|2232.1|2231.8|2233.6|2233.3|2234|2233.7|2232.1|2231.8|89
1631865300000|2021-09-17 07:55:00|2233.5|2233.2|2234.8|2234.5|2234.9|2234.6|2233.2|2232.9|147
1631865600000|2021-09-17 08:00:00|2234.3|2234|2235.5|2235.2|2235.6|2235.3|2233.5|2233.2|423
1631865900000|2021-09-17 08:05:00|2235.7|2235.4|2235|2234.7|2236|2235.7|2234.2|2233.9|376
1631866200000|2021-09-17 08:10:00|2235.1|2234.8|2234.3|2234|2235.2|2234.9|2234|2233.7|47
1631866500000|2021-09-17 08:15:00|2234.2|2233.9|2234.7|2234.4|2234.8|2234.5|2233.7|2233.4|39
1631866800000|2021-09-17 08:20:00|2234.6|2234.3|2233.7|2233.4|2234.7|2234.4|2233.6|2233.3|23
1631867100000|2021-09-17 08:25:00|2233.6|2233.3|2233.7|2233.4|2234.3|2234|2233|2232.7|35
1631867400000|2021-09-17 08:30:00|2233.6|2233.3|2232.9|2232.6|2233.8|2233.5|2232.8|2232.5|47
1631867700000|2021-09-17 08:35:00|2233|2232.7|2234|2233.7|2234.3|2234|2232.8|2232.5|62
1631868000000|2021-09-17 08:40:00|2234.1|2233.8|2233.5|2233.2|2234.7|2234.4|2233.5|2233.2|39
1631868300000|2021-09-17 08:45:00|2233.6|2233.3|2234|2233.7|2234.1|2233.8|2233.5|2233.2|32
1631868600000|2021-09-17 08:50:00|2233.9|2233.6|2234.4|2234.1|2234.4|2234.1|2233.7|2233.4|26
1631868900000|2021-09-17 08:55:00|2234.1|2233.8|2234.1|2233.8|2234.5|2234.2|2233.7|2233.4|61
1631869200000|2021-09-17 09:00:00|2234.2|2233.9|2233.5|2233.2|2234.3|2234|2233.5|2233.2|18
1631869500000|2021-09-17 09:05:00|2233.4|2233.1|2232.4|2232.1|2233.4|2233.1|2231.9|2231.6|67
1631869800000|2021-09-17 09:10:00|2232.5|2232.2|2228.5|2228.2|2233|2232.7|2228.5|2228.2|199
1631870100000|2021-09-17 09:15:00|2228.6|2228.3|2229.6|2229.3|2229.8|2229.5|2228|2227.7|239
1631870400000|2021-09-17 09:20:00|2229.5|2229.2|2229.2|2228.9|2230|2229.7|2228.8|2228.5|45
1631870700000|2021-09-17 09:25:00|2229.3|2229|2229.8|2229.5|2230|2229.7|2228.7|2228.4|48
1631871000000|2021-09-17 09:30:00|2229.6|2229.3|2229.1|2228.8|2229.8|2229.5|2228.9|2228.6|18
1631871300000|2021-09-17 09:35:00|2229.2|2228.9|2228.8|2228.5|2229.6|2229.3|2228.6|2228.3|47
1631871600000|2021-09-17 09:40:00|2228.7|2228.4|2227.2|2226.9|2229.1|2228.8|2227|2226.7|117
1631871900000|2021-09-17 09:45:00|2227.1|2226.8|2228.2|2227.9|2228.5|2228.2|2226.8|2226.5|131
1631872200000|2021-09-17 09:50:00|2228.1|2227.8|2227|2226.7|2228.4|2228.1|2224.7|2224.4|331
1631872500000|2021-09-17 09:55:00|2226.9|2226.6|2227.1|2226.8|2227.2|2226.9|2225.2|2224.9|124
1631872800000|2021-09-17 10:00:00|2226.9|2226.6|2225.1|2224.8|2227|2226.7|2224.5|2224.2|117
1631873100000|2021-09-17 10:05:00|2225.2|2224.9|2226.4|2226.1|2226.5|2226.2|2224.3|2224|173
1631873400000|2021-09-17 10:10:00|2226.3|2226|2226.8|2226.5|2227.2|2226.9|2225.1|2224.8|183
1631873700000|2021-09-17 10:15:00|2226.9|2226.6|2227.3|2227|2228.2|2227.9|2226.5|2226.2|130
1631874000000|2021-09-17 10:20:00|2227.2|2226.9|2223.5|2223.2|2227.2|2226.9|2222.6|2222.3|298
1631874300000|2021-09-17 10:25:00|2223.3|2223|2223.7|2223.4|2224.3|2224|2222.2|2221.9|225
1631874600000|2021-09-17 10:30:00|2223.6|2223.3|2224.2|2223.9|2224.7|2224.4|2222.2|2221.9|127
1631874900000|2021-09-17 10:35:00|2224.3|2224|2224|2223.7|2224.5|2224.2|2223.1|2222.8|72
1631875200000|2021-09-17 10:40:00|2224.1|2223.8|2222.5|2222.2|2224.6|2224.3|2222.4|2222.1|102
1631875500000|2021-09-17 10:45:00|2222.4|2222.1|2225.1|2224.8|2225.2|2224.9|2222|2221.7|247
1631875800000|2021-09-17 10:50:00|2224.9|2224.6|2224.5|2224.2|2225.3|2225|2224|2223.7|162
1631876100000|2021-09-17 10:55:00|2224.6|2224.3|2226.4|2226.1|2226.5|2226.2|2223.5|2223.2|184
1631876400000|2021-09-17 11:00:00|2226.5|2226.2|2229.1|2228.8|2229.2|2228.9|2226|2225.7|213
1631876700000|2021-09-17 11:05:00|2229.2|2228.9|2227.8|2227.5|2229.3|2229|2227.6|2227.3|121
1631877000000|2021-09-17 11:10:00|2227.7|2227.4|2226.9|2226.6|2228.6|2228.3|2226.2|2225.9|137
1631877300000|2021-09-17 11:15:00|2226.8|2226.5|2226|2225.7|2228.5|2228.2|2225.9|2225.6|479
1631877600000|2021-09-17 11:20:00|2226.2|2225.9|2225.3|2225|2226.8|2226.5|2225.1|2224.8|258
1631877900000|2021-09-17 11:25:00|2225.4|2225.1|2224.8|2224.5|2225.4|2225.1|2223.2|2222.9|155
1631878200000|2021-09-17 11:30:00|2224.7|2224.4|2224|2223.7|2224.8|2224.5|2223.1|2222.8|163
1631878500000|2021-09-17 11:35:00|2223.7|2223.4|2225.6|2225.3|2226.8|2226.5|2223.4|2223.1|205
1631878800000|2021-09-17 11:40:00|2225.7|2225.4|2225.9|2225.6|2226.3|2226|2224.9|2224.6|100
1631879100000|2021-09-17 11:45:00|2226|2225.7|2225.9|2225.6|2226.8|2226.5|2225.5|2225.2|77
1631879400000|2021-09-17 11:50:00|2225.8|2225.5|2226.4|2226.1|2227|2226.7|2225.7|2225.4|111
1631879700000|2021-09-17 11:55:00|2226.2|2225.9|2225.3|2225|2226.5|2226.2|2225.1|2224.8|409
1631880000000|2021-09-17 12:00:00|2225.4|2225.1|2226.8|2226.5|2227.2|2226.9|2225.1|2224.8|238
1631880300000|2021-09-17 12:05:00|2226.7|2226.4|2228.7|2228.4|2229.4|2229.1|2226.6|2226.3|439
1631880600000|2021-09-17 12:10:00|2228.6|2228.3|2229.2|2228.9|2229.8|2229.5|2228.6|2228.3|118
1631880900000|2021-09-17 12:15:00|2229.1|2228.8|2230.9|2230.6|2231.1|2230.8|2228.9|2228.6|208
1631881200000|2021-09-17 12:20:00|2231|2230.7|2230.5|2230.2|2232.2|2231.9|2230.4|2230.1|234
1631881500000|2021-09-17 12:25:00|2230.4|2230.1|2231.5|2231.2|2232|2231.7|2230.3|2230|218
1631881800000|2021-09-17 12:30:00|2231.6|2231.3|2232|2231.7|2232.8|2232.5|2231.4|2231.1|323
1631882100000|2021-09-17 12:35:00|2232.1|2231.8|2232.6|2232.3|2233|2232.7|2231.9|2231.6|245
1631882400000|2021-09-17 12:40:00|2232.5|2232.2|2231.3|2231|2232.7|2232.4|2231.2|2230.9|194
1631882700000|2021-09-17 12:45:00|2231.2|2230.9|2231.9|2231.6|2232.6|2232.3|2231.1|2230.8|345
1631883000000|2021-09-17 12:50:00|2232|2231.7|2230.5|2230.2|2232|2231.7|2230.4|2230.1|294
1631883300000|2021-09-17 12:55:00|2230.8|2230.5|2231.6|2231.3|2231.8|2231.5|2230.5|2230.2|288
1631883600000|2021-09-17 13:00:00|2231.4|2231.1|2233.3|2233|2233.5|2233.2|2230.8|2230.5|555
1631883900000|2021-09-17 13:05:00|2233.2|2232.9|2231.3|2231|2234.3|2234|2231.3|2231|507
1631884200000|2021-09-17 13:10:00|2231.2|2230.9|2230.4|2230.1|2231.8|2231.5|2230.4|2230.1|685
1631884500000|2021-09-17 13:15:00|2230.3|2230|2228.9|2228.6|2230.8|2230.5|2228.5|2228.2|517
1631884800000|2021-09-17 13:20:00|2228.8|2228.5|2229.6|2229.3|2229.8|2229.5|2228|2227.7|863
1631885100000|2021-09-17 13:25:00|2230|2229.7|2227.3|2227|2230.3|2230|2226.9|2226.6|1165
1631885400000|2021-09-17 13:30:00|2227.4|2227.1|2236.4|2236.1|2241|2240.7|2227.4|2227.1|10184
1631885700000|2021-09-17 13:35:00|2236.5|2236.2|2235.7|2235.4|2238.6|2238.3|2233.9|2233.6|4574
1631886000000|2021-09-17 13:40:00|2235.8|2235.5|2235.2|2234.9|2239.8|2239.5|2234.3|2234|4562
1631886300000|2021-09-17 13:45:00|2235.6|2235.3|2229.9|2229.6|2239.5|2239.2|2229.6|2229.3|3839
1631886600000|2021-09-17 13:50:00|2230|2229.7|2231.7|2231.4|2236.4|2236.1|2229.1|2228.8|4565
1631886900000|2021-09-17 13:55:00|2232.1|2231.8|2230.6|2230.3|2232.4|2232.1|2227.3|2227|3297
1631887200000|2021-09-17 14:00:00|2230.3|2230|2230.1|2229.8|2233.1|2232.8|2229.6|2229.3|3400
1631887500000|2021-09-17 14:05:00|2230.2|2229.9|2231.4|2231.1|2232.2|2231.9|2227.4|2227.1|2698
1631887800000|2021-09-17 14:10:00|2231.6|2231.3|2227.6|2227.3|2233.2|2232.9|2227.5|2227.2|2614
1631888100000|2021-09-17 14:15:00|2227.7|2227.4|2228.2|2227.9|2228.8|2228.5|2224.7|2224.4|3145
1631888400000|2021-09-17 14:20:00|2228|2227.7|2226.5|2226.2|2229.6|2229.3|2226.5|2226.2|1876
1631888700000|2021-09-17 14:25:00|2226.4|2226.1|2227|2226.7|2228.7|2228.4|2225.3|2225|2260
1631889000000|2021-09-17 14:30:00|2227.2|2226.9|2225.1|2224.8|2227.2|2226.9|2222.2|2221.9|2544
1631889300000|2021-09-17 14:35:00|2225|2224.7|2225.2|2224.9|2226.2|2225.9|2222.4|2222.1|2112
1631889600000|2021-09-17 14:40:00|2225.5|2225.2|2225.3|2225|2226.3|2226|2223|2222.7|2182
1631889900000|2021-09-17 14:45:00|2225.2|2224.9|2229.2|2228.9|2229.5|2229.2|2224.1|2223.8|2268
1631890200000|2021-09-17 14:50:00|2229.1|2228.8|2230|2229.7|2230.6|2230.3|2226.3|2226|2363
1631890500000|2021-09-17 14:55:00|2229.9|2229.6|2228|2227.7|2229.9|2229.6|2226.1|2225.8|1966
1631890800000|2021-09-17 15:00:00|2227.9|2227.6|2227.1|2226.8|2228.5|2228.2|2225.1|2224.8|1820
1631891100000|2021-09-17 15:05:00|2226.8|2226.5|2225.9|2225.6|2227.4|2227.1|2224.6|2224.3|1790
1631891400000|2021-09-17 15:10:00|2226|2225.7|2229.3|2229|2230|2229.7|2222.2|2221.9|2485
1631891700000|2021-09-17 15:15:00|2229.4|2229.1|2233.7|2233.4|2233.8|2233.5|2229.4|2229.1|2620
1631892000000|2021-09-17 15:20:00|2233.4|2233.1|2232.7|2232.4|2235.2|2234.9|2232.7|2232.4|2435
1631892300000|2021-09-17 15:25:00|2232.9|2232.6|2228.8|2228.5|2233.7|2233.4|2228.1|2227.8|1809
1631892600000|2021-09-17 15:30:00|2228.1|2227.8|2225.8|2225.5|2228.4|2228.1|2222.8|2222.5|3361
1631892900000|2021-09-17 15:35:00|2226|2225.7|2227|2226.7|2228.9|2228.6|2224.3|2224|2548
1631893200000|2021-09-17 15:40:00|2226.9|2226.6|2227.8|2227.5|2229.1|2228.8|2226|2225.7|1905
1631893500000|2021-09-17 15:45:00|2228|2227.7|2229.2|2228.9|2229.9|2229.6|2226.4|2226.1|1485
1631893800000|2021-09-17 15:50:00|2229|2228.7|2223.5|2223.2|2229.4|2229.1|2223.5|2223.2|1602
1631894100000|2021-09-17 15:55:00|2223.7|2223.4|2227.3|2227|2228.8|2228.5|2223.6|2223.3|1569
1631894400000|2021-09-17 16:00:00|2227.1|2226.8|2227.3|2227|2228.9|2228.6|2225.7|2225.4|1741
1631894700000|2021-09-17 16:05:00|2227|2226.7|2227.8|2227.5|2228.8|2228.5|2226.7|2226.4|982
1631895000000|2021-09-17 16:10:00|2227.7|2227.4|2227.1|2226.8|2228.4|2228.1|2226.7|2226.4|1091
1631895300000|2021-09-17 16:15:00|2227|2226.7|2227.8|2227.5|2229.1|2228.8|2226.8|2226.5|1335
1631895600000|2021-09-17 16:20:00|2227.9|2227.6|2231.9|2231.6|2231.9|2231.6|2227.9|2227.6|1490
1631895900000|2021-09-17 16:25:00|2231.8|2231.5|2228.5|2228.2|2231.9|2231.6|2228.4|2228.1|1167
1631896200000|2021-09-17 16:30:00|2228.6|2228.3|2230.4|2230.1|2231|2230.7|2228.4|2228.1|1092
1631896500000|2021-09-17 16:35:00|2230.3|2230|2234.8|2234.5|2234.9|2234.6|2230.3|2230|2250
1631896800000|2021-09-17 16:40:00|2234.6|2234.3|2235.3|2235|2236.6|2236.3|2234|2233.7|2100
1631897100000|2021-09-17 16:45:00|2235.2|2234.9|2235.8|2235.5|2237.1|2236.8|2234.7|2234.4|1585
1631897400000|2021-09-17 16:50:00|2236|2235.7|2237.4|2237.1|2238.6|2238.3|2235.6|2235.3|2083
1631897700000|2021-09-17 16:55:00|2237.5|2237.2|2235.1|2234.8|2238.3|2238|2234.3|2234|1079
1631898000000|2021-09-17 17:00:00|2235.3|2235|2233.4|2233.1|2236.5|2236.2|2232.9|2232.6|1255
1631898300000|2021-09-17 17:05:00|2233.5|2233.2|2233.9|2233.6|2234.6|2234.3|2232.6|2232.3|1133
1631898600000|2021-09-17 17:10:00|2234|2233.7|2232.9|2232.6|2234.7|2234.4|2232.7|2232.4|757
1631898900000|2021-09-17 17:15:00|2233|2232.7|2231.4|2231.1|2233.8|2233.5|2231|2230.7|1148
1631899200000|2021-09-17 17:20:00|2231.3|2231|2229.4|2229.1|2231.4|2231.1|2228.5|2228.2|1203
1631899500000|2021-09-17 17:25:00|2229.5|2229.2|2229.3|2229|2230|2229.7|2228.2|2227.9|853
1631899800000|2021-09-17 17:30:00|2229.4|2229.1|2227.8|2227.5|2229.4|2229.1|2226.7|2226.4|1164
1631900100000|2021-09-17 17:35:00|2228|2227.7|2228.5|2228.2|2229.3|2229|2227.6|2227.3|761
1631900400000|2021-09-17 17:40:00|2228.4|2228.1|2227.5|2227.2|2229|2228.7|2226.6|2226.3|622
1631900700000|2021-09-17 17:45:00|2227.7|2227.4|2220.8|2220.5|2227.7|2227.4|2220.5|2220.2|2254
1631901000000|2021-09-17 17:50:00|2220.9|2220.6|2218.7|2218.4|2221|2220.7|2216.9|2216.6|3373
1631901300000|2021-09-17 17:55:00|2218.5|2218.2|2219.6|2219.3|2220.3|2220|2218|2217.7|2327
1631901600000|2021-09-17 18:00:00|2219.7|2219.4|2220.7|2220.4|2221.5|2221.2|2218.7|2218.4|1904
1631901900000|2021-09-17 18:05:00|2220.6|2220.3|2221.9|2221.6|2222.5|2222.2|2219|2218.7|1436
1631902200000|2021-09-17 18:10:00|2222.4|2222.1|2219.7|2219.4|2223.2|2222.9|2219.3|2219|966
1631902500000|2021-09-17 18:15:00|2219.6|2219.3|2220.3|2220|2221.3|2221|2217.9|2217.6|1024
1631902800000|2021-09-17 18:20:00|2220.2|2219.9|2223.4|2223.1|2223.9|2223.6|2220.1|2219.8|914
1631903100000|2021-09-17 18:25:00|2223.3|2223|2221.2|2220.9|2224|2223.7|2220.7|2220.4|1125
1631903400000|2021-09-17 18:30:00|2221.1|2220.8|2220.1|2219.8|2222.1|2221.8|2219.5|2219.2|1168
1631903700000|2021-09-17 18:35:00|2220|2219.7|2219.5|2219.2|2220.1|2219.8|2217.8|2217.5|1372
1631904000000|2021-09-17 18:40:00|2219.6|2219.3|2223.9|2223.6|2224.6|2224.3|2219.3|2219|1715
1631904300000|2021-09-17 18:45:00|2224.1|2223.8|2225.4|2225.1|2226.5|2226.2|2223.4|2223.1|1463
1631904600000|2021-09-17 18:50:00|2225.6|2225.3|2223.9|2223.6|2225.8|2225.5|2223.5|2223.2|1050
1631904900000|2021-09-17 18:55:00|2224|2223.7|2223.3|2223|2226.6|2226.3|2222.9|2222.6|970
1631905200000|2021-09-17 19:00:00|2223.2|2222.9|2225.6|2225.3|2226.3|2226|2223.2|2222.9|1010
1631905500000|2021-09-17 19:05:00|2225.5|2225.2|2224.2|2223.9|2226.4|2226.1|2223.7|2223.4|1236
1631905800000|2021-09-17 19:10:00|2224.4|2224.1|2221.7|2221.4|2225.2|2224.9|2220.9|2220.6|1870
1631906100000|2021-09-17 19:15:00|2221.6|2221.3|2224.1|2223.8|2224.2|2223.9|2220.9|2220.6|1525
1631906400000|2021-09-17 19:20:00|2224.2|2223.9|2227.3|2227|2227.3|2227|2224.1|2223.8|1426
1631906700000|2021-09-17 19:25:00|2227|2226.7|2223.4|2223.1|2227|2226.7|2222.6|2222.3|1297
1631907000000|2021-09-17 19:30:00|2223.2|2222.9|2224.7|2224.4|2225.1|2224.8|2222.1|2221.8|1761
1631907300000|2021-09-17 19:35:00|2224.8|2224.5|2226.1|2225.8|2227.1|2226.8|2224.2|2223.9|1732
1631907600000|2021-09-17 19:40:00|2226.2|2225.9|2231.1|2230.8|2231.1|2230.8|2226.1|2225.8|2729
1631907900000|2021-09-17 19:45:00|2231.2|2230.9|2226.3|2226|2231.5|2231.2|2226.2|2225.9|4063
1631908200000|2021-09-17 19:50:00|2226.8|2226.5|2235|2234.7|2235.4|2235.1|2226.8|2226.5|9717
1631908500000|2021-09-17 19:55:00|2235.1|2234.8|2231|2230.7|2235.7|2235.4|2231|2230.7|24635
1631908800000|2021-09-17 20:00:00|2230.9|2230.6|2232.5|2232.2|2233.3|2233|2228.6|2228.3|9244
1631909100000|2021-09-17 20:05:00|2232.4|2232.1|2230.7|2230.4|2232.5|2232.2|2230.4|2230.1|1784
1631909400000|2021-09-17 20:10:00|2230.6|2230.3|2229.7|2229.4|2230.8|2230.5|2228.8|2228.5|1609
1631909700000|2021-09-17 20:15:00|2229.8|2229.5|2229.8|2229.5|2230.8|2230.5|2229.1|2228.8|506
1631910000000|2021-09-17 20:20:00|2229.9|2229.6|2230.5|2230.2|2230.8|2230.5|2229.9|2229.6|390
1631910300000|2021-09-17 20:25:00|2230.6|2230.3|2229.7|2229.4|2231.5|2231.2|2229.5|2229.2|464
1631910600000|2021-09-17 20:30:00|2229.8|2229.5|2229.2|2228.9|2230.1|2229.8|2229.1|2228.8|485
1631910900000|2021-09-17 20:35:00|2229.3|2229|2227.4|2227.1|2229.3|2229|2227.1|2226.8|1008
1631911200000|2021-09-17 20:40:00|2227.5|2227.2|2229.2|2228.9|2229.2|2228.9|2227|2226.7|449
1631911500000|2021-09-17 20:45:00|2229.4|2229.1|2229.3|2229|2230|2229.7|2228.5|2228.2|211
1631911800000|2021-09-17 20:50:00|2229.2|2228.9|2227.8|2227.5|2229.2|2228.9|2227.3|2227|201
1631912100000|2021-09-17 20:55:00|2227.7|2227.4|2228|2227.2|2228.1|2227.8|2227.2|2226.9|199
1632088800000|2021-09-19 22:00:00|2227.8|2227|2229.1|2228.8|2231.9|2231.6|2227.8|2227|281
1632089100000|2021-09-19 22:05:00|2229|2228.7|2227.8|2227.5|2229.1|2228.8|2227.3|2227|192
1632089400000|2021-09-19 22:10:00|2227.6|2227.3|2224.8|2224.5|2228.6|2228.3|2224.7|2224.4|237
1632089700000|2021-09-19 22:15:00|2225|2224.7|2224.7|2224.4|2225.8|2225.5|2224.1|2223.8|366
1632090000000|2021-09-19 22:20:00|2224.6|2224.3|2224.1|2223.8|2225.1|2224.8|2223.2|2222.9|243
1632090300000|2021-09-19 22:25:00|2224.2|2223.9|2224.5|2224.2|2224.5|2224.2|2223.3|2223|80
1632090600000|2021-09-19 22:30:00|2224.7|2224.4|2225.4|2225.1|2225.5|2225.2|2224.6|2224.3|46
1632090900000|2021-09-19 22:35:00|2225.5|2225.2|2226.8|2226.5|2226.8|2226.5|2225.3|2225|59
1632091200000|2021-09-19 22:40:00|2226.7|2226.4|2227.7|2227.4|2227.7|2227.4|2226.4|2226.1|134
1632091500000|2021-09-19 22:45:00|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2226.4|2226.1|220
1632091800000|2021-09-19 22:50:00|2227|2226.7|2227.7|2227.4|2227.8|2227.5|2226.7|2226.4|60
1632092100000|2021-09-19 22:55:00|2227.6|2227.3|2227.7|2227.4|2228|2227.7|2227.4|2227.1|23
1632092400000|2021-09-19 23:00:00|2227.8|2227.5|2225.7|2225.4|2228.1|2227.8|2225.5|2225.2|193
1632092700000|2021-09-19 23:05:00|2225.6|2225.3|2226.9|2226.6|2226.9|2226.6|2225.6|2225.3|64
1632093000000|2021-09-19 23:10:00|2227|2226.7|2226.7|2226.4|2227.5|2227.2|2226.5|2226.2|34
1632093300000|2021-09-19 23:15:00|2226.6|2226.3|2226.3|2226|2226.7|2226.4|2226.3|2226|16
1632093600000|2021-09-19 23:20:00|2226.2|2225.9|2226.5|2226.2|2226.7|2226.4|2224.8|2224.5|47
1632093900000|2021-09-19 23:25:00|2226.6|2226.3|2228.6|2228.3|2228.7|2228.4|2226.6|2226.3|62
1632094200000|2021-09-19 23:30:00|2228.4|2228.1|2228.5|2228.2|2228.7|2228.4|2227.6|2227.3|51
1632094500000|2021-09-19 23:35:00|2228.4|2228.1|2228.3|2228|2228.7|2228.4|2228.3|2228|23
1632094800000|2021-09-19 23:40:00|2228.5|2228.2|2229.1|2228.8|2229.2|2228.9|2227.9|2227.6|24
1632095100000|2021-09-19 23:45:00|2229.2|2228.9|2229.3|2229|2229.6|2229.3|2228.7|2228.4|38
1632095400000|2021-09-19 23:50:00|2229.2|2228.9|2228.7|2228.4|2229.2|2228.9|2228.5|2228.2|38
1632095700000|2021-09-19 23:55:00|2228.8|2228.5|2228.7|2228.4|2229.1|2228.8|2228.5|2228.2|31
1632096000000|2021-09-20 00:00:00|2228.9|2228.6|2230.2|2229.9|2230.3|2230|2228.7|2228.4|76
1632096300000|2021-09-20 00:05:00|2230.1|2229.8|2229.1|2228.8|2230.2|2229.9|2229|2228.7|36
1632096600000|2021-09-20 00:10:00|2229|2228.7|2228.9|2228.6|2229|2228.7|2228.1|2227.8|55
1632096900000|2021-09-20 00:15:00|2229|2228.7|2230.2|2229.9|2230.7|2230.4|2229|2228.7|75
1632097200000|2021-09-20 00:20:00|2230.1|2229.8|2229.3|2229|2230.1|2229.8|2227.8|2227.5|51
1632097500000|2021-09-20 00:25:00|2229.2|2228.9|2229.8|2229.5|2230.3|2230|2228.8|2228.5|52
1632097800000|2021-09-20 00:30:00|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.2|2228.9|68
1632098100000|2021-09-20 00:35:00|2230.3|2230|2228.8|2228.5|2230.4|2230.1|2228.7|2228.4|107
1632098400000|2021-09-20 00:40:00|2228.9|2228.6|2228.2|2227.9|2229.6|2229.3|2227.5|2227.2|133
1632098700000|2021-09-20 00:45:00|2228.4|2228.1|2229.2|2228.9|2229.3|2229|2228.4|2228.1|39
1632099000000|2021-09-20 00:50:00|2228.8|2228.5|2228.9|2228.6|2229.7|2229.4|2228.7|2228.4|43
1632099300000|2021-09-20 00:55:00|2229|2228.7|2228.6|2228.3|2229.2|2228.9|2228.3|2228|21
1632099600000|2021-09-20 01:00:00|2228.5|2228.2|2226.4|2226.1|2228.7|2228.4|2225.5|2225.2|157
1632099900000|2021-09-20 01:05:00|2226.5|2226.2|2225.6|2225.3|2227.2|2226.9|2225.6|2225.3|71
1632100200000|2021-09-20 01:10:00|2225.5|2225.2|2225.6|2225.3|2225.7|2225.4|2224.1|2223.8|113
1632100500000|2021-09-20 01:15:00|2225.7|2225.4|2224.7|2224.4|2225.7|2225.4|2224.3|2224|71
1632100800000|2021-09-20 01:20:00|2224.6|2224.3|2222.8|2222.5|2224.6|2224.3|2221.6|2221.3|201
1632101100000|2021-09-20 01:25:00|2222.7|2222.4|2222.2|2221.9|2222.8|2222.5|2222|2221.7|47
1632101400000|2021-09-20 01:30:00|2222.3|2222|2222.4|2222.1|2222.6|2222.3|2221.3|2221|88
1632101700000|2021-09-20 01:35:00|2222.5|2222.2|2222|2221.7|2222.5|2222.2|2220.8|2220.5|104
1632102000000|2021-09-20 01:40:00|2222.4|2222.1|2221.1|2220.8|2222.4|2222.1|2219.2|2218.9|241
1632102300000|2021-09-20 01:45:00|2221.2|2220.9|2219.9|2219.6|2221.2|2220.9|2219.7|2219.4|111
1632102600000|2021-09-20 01:50:00|2219.8|2219.5|2220.7|2220.4|2220.8|2220.5|2219.2|2218.9|124
1632102900000|2021-09-20 01:55:00|2220.6|2220.3|2219.1|2218.8|2220.6|2220.3|2218.9|2218.6|68
1632103200000|2021-09-20 02:00:00|2219|2218.7|2218.5|2218.2|2219.4|2219.1|2218.1|2217.8|133
1632103500000|2021-09-20 02:05:00|2218.3|2218|2218.3|2218|2218.5|2218.2|2216.6|2216.3|340
1632103800000|2021-09-20 02:10:00|2218.4|2218.1|2218.7|2218.4|2218.7|2218.4|2217.1|2216.8|75
1632104100000|2021-09-20 02:15:00|2218.6|2218.3|2216.6|2216.3|2218.6|2218.3|2214.7|2214.4|399
1632104400000|2021-09-20 02:20:00|2216.5|2216.2|2215.2|2214.9|2216.6|2216.3|2215|2214.7|144
1632104700000|2021-09-20 02:25:00|2215.3|2215|2215|2214.7|2216.1|2215.8|2214.7|2214.4|62
1632105000000|2021-09-20 02:30:00|2214.9|2214.6|2212.9|2212.6|2215.4|2215.1|2212.8|2212.5|238
1632105300000|2021-09-20 02:35:00|2212.8|2212.5|2213.8|2213.5|2214.1|2213.8|2211.9|2211.6|149
1632105600000|2021-09-20 02:40:00|2213.9|2213.6|2210.6|2210.3|2214|2213.7|2210|2209.7|217
1632105900000|2021-09-20 02:45:00|2210.7|2210.4|2211|2210.7|2211|2210.7|2208.2|2207.9|376
1632106200000|2021-09-20 02:50:00|2211.1|2210.8|2209.9|2209.6|2211.1|2210.8|2209.1|2208.8|172
1632106500000|2021-09-20 02:55:00|2209.7|2209.4|2208.1|2207.8|2209.9|2209.6|2206.5|2206.2|329
1632106800000|2021-09-20 03:00:00|2208|2207.7|2207.2|2206.9|2208.6|2208.3|2206.2|2205.9|194
1632107100000|2021-09-20 03:05:00|2207.1|2206.8|2206.9|2206.6|2207.2|2206.9|2206.2|2205.9|108
1632107400000|2021-09-20 03:10:00|2206.8|2206.5|2209.3|2209|2209.4|2209.1|2206|2205.7|168
1632107700000|2021-09-20 03:15:00|2209.4|2209.1|2209|2208.7|2210.5|2210.2|2208.7|2208.4|191
1632108000000|2021-09-20 03:20:00|2208.9|2208.6|2209.9|2209.6|2210.7|2210.4|2208.3|2208|80
1632108300000|2021-09-20 03:25:00|2209.8|2209.5|2209.1|2208.8|2210.4|2210.1|2209|2208.7|37
1632108600000|2021-09-20 03:30:00|2209|2208.7|2209.7|2209.4|2210|2209.7|2208.5|2208.2|66
1632108900000|2021-09-20 03:35:00|2209.8|2209.5|2208|2207.7|2209.8|2209.5|2207.7|2207.4|70
1632109200000|2021-09-20 03:40:00|2207.9|2207.6|2209.8|2209.5|2210|2209.7|2207.6|2207.3|84
1632109500000|2021-09-20 03:45:00|2209.9|2209.6|2210.5|2210.2|2210.6|2210.3|2209.2|2208.9|59
1632109800000|2021-09-20 03:50:00|2210.4|2210.1|2210.7|2210.4|2211|2210.7|2209.9|2209.6|112
1632110100000|2021-09-20 03:55:00|2210.8|2210.5|2209.5|2209.2|2211.2|2210.9|2209.5|2209.2|91
1632110400000|2021-09-20 04:00:00|2209.4|2209.1|2209.5|2209.2|2210.3|2210|2209.4|2209.1|38
1632110700000|2021-09-20 04:05:00|2209.4|2209.1|2210|2209.7|2210.1|2209.8|2208.8|2208.5|77
1632111000000|2021-09-20 04:10:00|2209.9|2209.6|2209.3|2209|2209.9|2209.6|2209|2208.7|56
1632111300000|2021-09-20 04:15:00|2209.2|2208.9|2207.9|2207.6|2209.8|2209.5|2207.5|2207.2|122
1632111600000|2021-09-20 04:20:00|2208|2207.7|2207.7|2207.4|2208.3|2208|2207|2206.7|94
1632111900000|2021-09-20 04:25:00|2207.6|2207.3|2208|2207.7|2208.4|2208.1|2207.3|2207|30
1632112200000|2021-09-20 04:30:00|2208.1|2207.8|2207.5|2207.2|2208.3|2208|2206.5|2206.2|160
1632112500000|2021-09-20 04:35:00|2207.4|2207.1|2204.9|2204.6|2207.8|2207.5|2204.4|2204.1|304
1632112800000|2021-09-20 04:40:00|2205|2204.7|2206.5|2206.2|2206.6|2206.3|2204.8|2204.5|198
1632113100000|2021-09-20 04:45:00|2206.4|2206.1|2207.2|2206.9|2207.3|2207|2206.2|2205.9|63
1632113400000|2021-09-20 04:50:00|2207.3|2207|2208.4|2208.1|2208.5|2208.2|2207.2|2206.9|77
1632113700000|2021-09-20 04:55:00|2208.5|2208.2|2208.2|2207.9|2208.7|2208.4|2207.9|2207.6|54
1632114000000|2021-09-20 05:00:00|2208.3|2208|2207.9|2207.6|2208.7|2208.4|2206.3|2206|110
1632114300000|2021-09-20 05:05:00|2207.8|2207.5|2207.4|2207.1|2209.9|2209.6|2207|2206.7|95
1632114600000|2021-09-20 05:10:00|2207.5|2207.2|2208.1|2207.8|2208.6|2208.3|2207.4|2207.1|46
1632114900000|2021-09-20 05:15:00|2208.2|2207.9|2208.9|2208.6|2210.2|2209.9|2208|2207.7|130
1632115200000|2021-09-20 05:20:00|2209.1|2208.8|2209.1|2208.8|2209.8|2209.5|2208.4|2208.1|56
1632115500000|2021-09-20 05:25:00|2209.2|2208.9|2209|2208.7|2209.7|2209.4|2208.4|2208.1|70
1632115800000|2021-09-20 05:30:00|2208.8|2208.5|2209|2208.7|2210.4|2210.1|2208.7|2208.4|75
1632116100000|2021-09-20 05:35:00|2209.1|2208.8|2208.1|2207.8|2210.4|2210.1|2208.1|2207.8|65
1632116400000|2021-09-20 05:40:00|2208.2|2207.9|2209|2208.7|2209.6|2209.3|2208.2|2207.9|52
1632116700000|2021-09-20 05:45:00|2208.9|2208.6|2209.2|2208.9|2210.2|2209.9|2208.9|2208.6|38
1632117000000|2021-09-20 05:50:00|2209.3|2209|2208.5|2208.2|2209.8|2209.5|2208.1|2207.8|58
1632117300000|2021-09-20 05:55:00|2208.6|2208.3|2210.3|2210|2210.6|2210.3|2208.3|2208|57
1632117600000|2021-09-20 06:00:00|2210.2|2209.9|2209.4|2209.1|2212.8|2212.5|2209.2|2208.9|192
1632117900000|2021-09-20 06:05:00|2209.5|2209.2|2206.4|2206.1|2209.7|2209.4|2205|2204.7|265
1632118200000|2021-09-20 06:10:00|2206.5|2206.2|2206.5|2206.2|2207.8|2207.5|2206.1|2205.8|99
1632118500000|2021-09-20 06:15:00|2206.4|2206.1|2204|2203.7|2207.9|2207.6|2202.7|2202.4|228
1632118800000|2021-09-20 06:20:00|2203.9|2203.6|2204.8|2204.5|2205.2|2204.9|2203.6|2203.3|154
1632119100000|2021-09-20 06:25:00|2204.9|2204.6|2205.7|2205.4|2206.1|2205.8|2204.6|2204.3|58
1632119400000|2021-09-20 06:30:00|2205.6|2205.3|2203.9|2203.6|2205.8|2205.5|2203.3|2203|75
1632119700000|2021-09-20 06:35:00|2204|2203.7|2199.6|2199.3|2204.7|2204.4|2199.4|2199.1|295
1632120000000|2021-09-20 06:40:00|2199.7|2199.4|2197.4|2197.1|2200|2199.7|2196.8|2196.5|527
1632120300000|2021-09-20 06:45:00|2197.3|2197|2200.2|2199.9|2200.3|2200|2196.2|2195.9|293
1632120600000|2021-09-20 06:50:00|2200.3|2200|2199.4|2199.1|2200.3|2200|2199.1|2198.8|120
1632120900000|2021-09-20 06:55:00|2199.5|2199.2|2200.3|2200|2201.5|2201.2|2199.2|2198.9|119
1632121200000|2021-09-20 07:00:00|2200.4|2200.1|2200.6|2200.3|2203.2|2202.9|2198|2197.7|415
1632121500000|2021-09-20 07:05:00|2200.8|2200.5|2203.8|2203.5|2205.8|2205.5|2200.5|2200.2|522
1632121800000|2021-09-20 07:10:00|2203.7|2203.4|2202.5|2202.2|2205.6|2205.3|2201.7|2201.4|357
1632122100000|2021-09-20 07:15:00|2202.3|2202|2204|2203.7|2204.1|2203.8|2200.3|2200|456
1632122400000|2021-09-20 07:20:00|2204.1|2203.8|2202.9|2202.6|2204.5|2204.2|2201.5|2201.2|401
1632122700000|2021-09-20 07:25:00|2202.7|2202.4|2200.6|2200.3|2202.8|2202.5|2200.1|2199.8|457
1632123000000|2021-09-20 07:30:00|2200.5|2200.2|2203.6|2203.3|2204.5|2204.2|2199.9|2199.6|241
1632123300000|2021-09-20 07:35:00|2203.5|2203.2|2205.3|2205|2205.6|2205.3|2202.8|2202.5|223
1632123600000|2021-09-20 07:40:00|2205.2|2204.9|2205.7|2205.4|2206.1|2205.8|2203|2202.7|206
1632123900000|2021-09-20 07:45:00|2205.6|2205.3|2204.6|2204.3|2206.2|2205.9|2203.6|2203.3|193
1632124200000|2021-09-20 07:50:00|2204.5|2204.2|2201.2|2200.9|2204.5|2204.2|2200.2|2199.9|181
1632124500000|2021-09-20 07:55:00|2201.6|2201.3|2200.4|2200.1|2201.6|2201.3|2199|2198.7|208
1632124800000|2021-09-20 08:00:00|2200.6|2200.3|2202|2201.7|2202.2|2201.9|2199.3|2199|391
1632125100000|2021-09-20 08:05:00|2202.1|2201.8|2204.4|2204.1|2205.8|2205.5|2201.2|2200.9|550
1632125400000|2021-09-20 08:10:00|2204.7|2204.4|2201.7|2201.4|2204.7|2204.4|2200.8|2200.5|255
1632125700000|2021-09-20 08:15:00|2201.6|2201.3|2199.2|2198.9|2202.1|2201.8|2198.9|2198.6|341
1632126000000|2021-09-20 08:20:00|2199.3|2199|2198.1|2197.8|2199.7|2199.4|2198.1|2197.8|244
1632126300000|2021-09-20 08:25:00|2197.9|2197.6|2198.8|2198.5|2199.3|2199|2196|2195.7|391
1632126600000|2021-09-20 08:30:00|2198.7|2198.4|2198.6|2198.3|2198.9|2198.6|2196|2195.7|351
1632126900000|2021-09-20 08:35:00|2198.4|2198.1|2197.6|2197.3|2198.8|2198.5|2197.6|2197.3|180
1632127200000|2021-09-20 08:40:00|2197.5|2197.2|2197.2|2196.9|2197.5|2197.2|2195.5|2195.2|277
1632127500000|2021-09-20 08:45:00|2197.1|2196.8|2199.5|2199.2|2200.3|2200|2196.6|2196.3|232
1632127800000|2021-09-20 08:50:00|2199.4|2199.1|2201.2|2200.9|2202.5|2202.2|2199.4|2199.1|377
1632128100000|2021-09-20 08:55:00|2201.3|2201|2200|2199.7|2201.5|2201.2|2198.5|2198.2|386
1632128400000|2021-09-20 09:00:00|2199.9|2199.6|2197.8|2197.5|2199.9|2199.6|2197.6|2197.3|253
1632128700000|2021-09-20 09:05:00|2197.7|2197.4|2198.8|2198.5|2199.1|2198.8|2196.8|2196.5|236
1632129000000|2021-09-20 09:10:00|2198.9|2198.6|2199.5|2199.2|2199.9|2199.6|2197|2196.7|246
1632129300000|2021-09-20 09:15:00|2199.4|2199.1|2198|2197.7|2199.4|2199.1|2197.7|2197.4|208
1632129600000|2021-09-20 09:20:00|2197.9|2197.6|2195.2|2194.9|2197.9|2197.6|2194.5|2194.2|353
1632129900000|2021-09-20 09:25:00|2195.1|2194.8|2194.1|2193.8|2195.7|2195.4|2191.8|2191.5|618
1632130200000|2021-09-20 09:30:00|2194|2193.7|2193.6|2193.3|2195.6|2195.3|2192.9|2192.6|237
1632130500000|2021-09-20 09:35:00|2193.7|2193.4|2192|2191.7|2193.8|2193.5|2190.6|2190.3|552
1632130800000|2021-09-20 09:40:00|2191.9|2191.6|2191.2|2190.9|2192.6|2192.3|2190.4|2190.1|184
1632131100000|2021-09-20 09:45:00|2191.3|2191|2190.6|2190.3|2191.5|2191.2|2189.2|2188.9|175
1632131400000|2021-09-20 09:50:00|2190.5|2190.2|2190.8|2190.5|2191|2190.7|2188.5|2188.2|291
1632131700000|2021-09-20 09:55:00|2190.9|2190.6|2189.9|2189.6|2191.2|2190.9|2189.7|2189.4|168
1632132000000|2021-09-20 10:00:00|2189.8|2189.5|2190.8|2190.5|2191.9|2191.6|2189.1|2188.8|222
1632132300000|2021-09-20 10:05:00|2190.7|2190.4|2193.1|2192.8|2193.8|2193.5|2190.7|2190.4|151
1632132600000|2021-09-20 10:10:00|2193.2|2192.9|2191.7|2191.4|2193.3|2193|2191.5|2191.2|148
1632132900000|2021-09-20 10:15:00|2191.8|2191.5|2191|2190.7|2192.8|2192.5|2191|2190.7|264
1632133200000|2021-09-20 10:20:00|2190.9|2190.6|2192.7|2192.4|2192.9|2192.6|2190.1|2189.8|459
1632133500000|2021-09-20 10:25:00|2192.8|2192.5|2193.4|2193.1|2193.9|2193.6|2192.6|2192.3|327
1632133800000|2021-09-20 10:30:00|2193.3|2193|2193.4|2193.1|2194.5|2194.2|2192.7|2192.4|157
1632134100000|2021-09-20 10:35:00|2193.5|2193.2|2191.8|2191.5|2193.7|2193.4|2191.4|2191.1|363
1632134400000|2021-09-20 10:40:00|2191.7|2191.4|2192.4|2192.1|2192.9|2192.6|2190.7|2190.4|235
1632134700000|2021-09-20 10:45:00|2192.6|2192.3|2192.6|2192.3|2192.9|2192.6|2191.6|2191.3|203
1632135000000|2021-09-20 10:50:00|2192.5|2192.2|2191.2|2190.9|2192.8|2192.5|2190.6|2190.3|214
1632135300000|2021-09-20 10:55:00|2191.3|2191|2190.4|2190.1|2191.3|2191|2188.1|2187.8|334
1632135600000|2021-09-20 11:00:00|2190.9|2190.6|2190.8|2190.5|2192.6|2192.3|2190.4|2190.1|699
1632135900000|2021-09-20 11:05:00|2191.1|2190.8|2190.8|2190.5|2191.7|2191.4|2190|2189.7|161
1632136200000|2021-09-20 11:10:00|2190.9|2190.6|2192.5|2192.2|2193.2|2192.9|2190.8|2190.5|350
1632136500000|2021-09-20 11:15:00|2192.3|2192|2190|2189.7|2192.3|2192|2189.8|2189.5|277
1632136800000|2021-09-20 11:20:00|2190.1|2189.8|2186.8|2186.5|2190.1|2189.8|2186.1|2185.8|510
1632137100000|2021-09-20 11:25:00|2186.9|2186.6|2188.6|2188.3|2188.7|2188.4|2186.6|2186.3|384
1632137400000|2021-09-20 11:30:00|2189.3|2189|2183.9|2183.6|2189.3|2189|2182.8|2182.5|1020
1632137700000|2021-09-20 11:35:00|2183.6|2183.3|2186.8|2186.5|2187.1|2186.8|2183.5|2183.2|299
1632138000000|2021-09-20 11:40:00|2186.7|2186.4|2186|2185.7|2187.2|2186.9|2184.6|2184.3|322
1632138300000|2021-09-20 11:45:00|2186.2|2185.9|2185.1|2184.8|2186.3|2186|2183.8|2183.5|247
1632138600000|2021-09-20 11:50:00|2185|2184.7|2182|2181.7|2186.1|2185.8|2182|2181.7|675
1632138900000|2021-09-20 11:55:00|2181.2|2180.9|2180.8|2180.5|2182.4|2182.1|2180.7|2180.4|707
1632139200000|2021-09-20 12:00:00|2180.6|2180.3|2183.2|2182.9|2183.7|2183.4|2178.7|2178.4|922
1632139500000|2021-09-20 12:05:00|2183.3|2183|2180.6|2180.3|2184.6|2184.3|2180.3|2180|485
1632139800000|2021-09-20 12:10:00|2180.7|2180.4|2179.4|2179.1|2181.5|2181.2|2178|2177.7|559
1632140100000|2021-09-20 12:15:00|2179.2|2178.9|2176|2175.7|2179.6|2179.3|2175.4|2175.1|988
1632140400000|2021-09-20 12:20:00|2176.2|2175.9|2178|2177.7|2178.5|2178.2|2175.4|2175.1|746
1632140700000|2021-09-20 12:25:00|2178.2|2177.9|2175.3|2175|2178.6|2178.3|2174.1|2173.8|647
1632141000000|2021-09-20 12:30:00|2175.1|2174.8|2174.6|2174.3|2176.5|2176.2|2173|2172.7|1013
1632141300000|2021-09-20 12:35:00|2174.7|2174.4|2177.6|2177.3|2178.5|2178.2|2174.7|2174.4|567
1632141600000|2021-09-20 12:40:00|2177.5|2177.2|2175.3|2175|2178.4|2178.1|2174.4|2174.1|719
1632141900000|2021-09-20 12:45:00|2175.4|2175.1|2178.9|2178.6|2178.9|2178.6|2174.6|2174.3|539
1632142200000|2021-09-20 12:50:00|2179|2178.7|2180.9|2180.6|2182.5|2182.2|2178.6|2178.3|652
1632142500000|2021-09-20 12:55:00|2180.8|2180.5|2179.3|2179|2181.8|2181.5|2179.1|2178.8|549
1632142800000|2021-09-20 13:00:00|2179.5|2179.2|2175.9|2175.6|2179.9|2179.6|2174.4|2174.1|963
1632143100000|2021-09-20 13:05:00|2175.8|2175.5|2179.4|2179.1|2179.4|2179.1|2174.5|2174.2|619
1632143400000|2021-09-20 13:10:00|2179.3|2179|2182.7|2182.4|2182.8|2182.5|2178|2177.7|806
1632143700000|2021-09-20 13:15:00|2182.8|2182.5|2185|2184.7|2186.3|2186|2182.1|2181.8|1375
1632144000000|2021-09-20 13:20:00|2184.9|2184.6|2187.4|2187.1|2187.7|2187.4|2184.7|2184.4|738
1632144300000|2021-09-20 13:25:00|2187.3|2187|2184.1|2183.8|2188.2|2187.9|2184.1|2183.8|1414
1632144600000|2021-09-20 13:30:00|2184|2183.7|2183.2|2182.9|2189.5|2189.2|2178.9|2178.6|13193
1632144900000|2021-09-20 13:35:00|2183.1|2182.8|2179.2|2178.9|2184.1|2183.8|2175.7|2175.4|7709
1632145200000|2021-09-20 13:40:00|2179.4|2179.1|2190.2|2189.9|2190.8|2190.5|2176.3|2176|6181
1632145500000|2021-09-20 13:45:00|2190.3|2190|2198.1|2197.8|2198.9|2198.6|2190.3|2190|5820
1632145800000|2021-09-20 13:50:00|2198.2|2197.9|2194.8|2194.5|2199.2|2198.9|2189.7|2189.4|5998
1632146100000|2021-09-20 13:55:00|2194.5|2194.2|2192.4|2192.1|2197.9|2197.6|2190.3|2190|4318
1632146400000|2021-09-20 14:00:00|2192.5|2192.2|2187.6|2187.3|2194.1|2193.8|2186.8|2186.5|4842
1632146700000|2021-09-20 14:05:00|2187.5|2187.2|2186.3|2186|2195.6|2195.3|2182.5|2182.2|4860
1632147000000|2021-09-20 14:10:00|2186.4|2186.1|2188.5|2188.2|2189.2|2188.9|2183.3|2183|3104
1632147300000|2021-09-20 14:15:00|2188.6|2188.3|2182.5|2182.2|2188.6|2188.3|2180|2179.7|3297
1632147600000|2021-09-20 14:20:00|2182.2|2181.9|2177.1|2176.8|2182.5|2182.2|2176.7|2176.4|3777
1632147900000|2021-09-20 14:25:00|2177.4|2177.1|2178|2177.7|2181.5|2181.2|2174.9|2174.6|4137
1632148200000|2021-09-20 14:30:00|2177.3|2177|2176.1|2175.8|2180.6|2180.3|2172.9|2172.6|3916
1632148500000|2021-09-20 14:35:00|2176|2175.7|2183.3|2183|2184.8|2184.5|2175.4|2175.1|3810
1632148800000|2021-09-20 14:40:00|2183.2|2182.9|2182.6|2182.3|2185.3|2185|2177.6|2177.3|2983
1632149100000|2021-09-20 14:45:00|2182.2|2181.9|2182.8|2182.5|2184.3|2184|2175.9|2175.6|3346
1632149400000|2021-09-20 14:50:00|2182.6|2182.3|2185.8|2185.5|2186.6|2186.3|2177.8|2177.5|3587
1632149700000|2021-09-20 14:55:00|2185.6|2185.3|2181|2180.7|2185.6|2185.3|2179.6|2179.3|2470
1632150000000|2021-09-20 15:00:00|2180.9|2180.6|2182.1|2181.8|2183.2|2182.9|2175.1|2174.8|3216
1632150300000|2021-09-20 15:05:00|2182.3|2182|2187.9|2187.6|2191.3|2191|2182.2|2181.9|3022
1632150600000|2021-09-20 15:10:00|2187.8|2187.5|2185.7|2185.4|2188.8|2188.5|2184|2183.7|2220
1632150900000|2021-09-20 15:15:00|2185.5|2185.2|2180|2179.7|2185.8|2185.5|2178.8|2178.5|2455
1632151200000|2021-09-20 15:20:00|2179.9|2179.6|2178.7|2178.4|2182.5|2182.2|2177.2|2176.9|2505
1632151500000|2021-09-20 15:25:00|2178.6|2178.3|2185.1|2184.8|2185.7|2185.4|2178.1|2177.8|2118
1632151800000|2021-09-20 15:30:00|2185|2184.7|2179.3|2179|2185.5|2185.2|2177.6|2177.3|2402
1632152100000|2021-09-20 15:35:00|2179.4|2179.1|2178.2|2177.9|2179.8|2179.5|2175.9|2175.6|1811
1632152400000|2021-09-20 15:40:00|2178.1|2177.8|2177.5|2177.2|2179.1|2178.8|2176|2175.7|1828
1632152700000|2021-09-20 15:45:00|2177.6|2177.3|2176|2175.7|2178.2|2177.9|2174.1|2173.8|1984
1632153000000|2021-09-20 15:50:00|2176.1|2175.8|2174.6|2174.3|2176.7|2176.4|2172.8|2172.5|2497
1632153300000|2021-09-20 15:55:00|2174.4|2174.1|2173.4|2173.1|2174.6|2174.3|2171.2|2170.9|1704
1632153600000|2021-09-20 16:00:00|2173.2|2172.9|2170.4|2170.1|2173.6|2173.3|2170.4|2170.1|2019
1632153900000|2021-09-20 16:05:00|2170.5|2170.2|2166.2|2165.9|2170.6|2170.3|2165.2|2164.9|2731
1632154200000|2021-09-20 16:10:00|2166.1|2165.8|2170.5|2170.2|2171.4|2171.1|2165.2|2164.9|3767
1632154500000|2021-09-20 16:15:00|2170.4|2170.1|2168.4|2168.1|2171.7|2171.4|2168.4|2168.1|2221
1632154800000|2021-09-20 16:20:00|2168.6|2168.3|2167.8|2167.5|2169.6|2169.3|2165.5|2165.2|1759
1632155100000|2021-09-20 16:25:00|2168.6|2168.3|2171.5|2171.2|2172.6|2172.3|2167.9|2167.6|1784
1632155400000|2021-09-20 16:30:00|2171.3|2171|2170.7|2170.4|2173.4|2173.1|2168.7|2168.4|1783
1632155700000|2021-09-20 16:35:00|2170.9|2170.6|2172.3|2172|2172.5|2172.2|2169.9|2169.6|1163
1632156000000|2021-09-20 16:40:00|2172.2|2171.9|2168.8|2168.5|2172.3|2172|2166.8|2166.5|1784
1632156300000|2021-09-20 16:45:00|2168.6|2168.3|2168.5|2168.2|2170.7|2170.4|2165.3|2165|1727
1632156600000|2021-09-20 16:50:00|2168.3|2168|2166.5|2166.2|2169.4|2169.1|2165.8|2165.5|1107
1632156900000|2021-09-20 16:55:00|2166.4|2166.1|2164.6|2164.3|2167.8|2167.5|2163.7|2163.4|1721
1632157200000|2021-09-20 17:00:00|2164.7|2164.4|2163.1|2162.8|2167.7|2167.4|2163|2162.7|2282
1632157500000|2021-09-20 17:05:00|2163.3|2163|2162.6|2162.3|2163.8|2163.5|2160|2159.7|2410
1632157800000|2021-09-20 17:10:00|2162.4|2162.1|2163.6|2163.3|2166|2165.7|2161.9|2161.6|1940
1632158100000|2021-09-20 17:15:00|2163.7|2163.4|2168.4|2168.1|2169.1|2168.8|2162.8|2162.5|1903
1632158400000|2021-09-20 17:20:00|2168.7|2168.4|2168.4|2168.1|2168.9|2168.6|2165.6|2165.3|1542
1632158700000|2021-09-20 17:25:00|2168.5|2168.2|2171.3|2171|2171.8|2171.5|2167.4|2167.1|2104
1632159000000|2021-09-20 17:30:00|2171.1|2170.8|2170.2|2169.9|2172|2171.7|2168.6|2168.3|1766
1632159300000|2021-09-20 17:35:00|2170.1|2169.8|2176.7|2176.4|2176.8|2176.5|2170|2169.7|2089
1632159600000|2021-09-20 17:40:00|2176.6|2176.3|2174|2173.7|2177.5|2177.2|2173.8|2173.5|2229
1632159900000|2021-09-20 17:45:00|2174.1|2173.8|2178.1|2177.8|2178.3|2178|2173.8|2173.5|1685
1632160200000|2021-09-20 17:50:00|2178|2177.7|2178.5|2178.2|2180.1|2179.8|2177.6|2177.3|1873
1632160500000|2021-09-20 17:55:00|2178.7|2178.4|2179.2|2178.9|2179.9|2179.6|2176.1|2175.8|1663
1632160800000|2021-09-20 18:00:00|2179.5|2179.2|2182.3|2182|2182.3|2182|2177|2176.7|4078
1632161100000|2021-09-20 18:05:00|2182.2|2181.9|2172.3|2172|2182.2|2181.9|2172|2171.7|3032
1632161400000|2021-09-20 18:10:00|2172.2|2171.9|2170|2169.7|2173.8|2173.5|2170|2169.7|1386
1632161700000|2021-09-20 18:15:00|2170.1|2169.8|2171.9|2171.6|2172.7|2172.4|2169.3|2169|1357
1632162000000|2021-09-20 18:20:00|2171.6|2171.3|2164.3|2164|2171.8|2171.5|2164.3|2164|1718
1632162300000|2021-09-20 18:25:00|2164.2|2163.9|2163.3|2163|2165.5|2165.2|2162.9|2162.6|1690
1632162600000|2021-09-20 18:30:00|2163.2|2162.9|2161.8|2161.5|2164.5|2164.2|2160.9|2160.6|2439
1632162900000|2021-09-20 18:35:00|2161.7|2161.4|2160.2|2159.9|2161.7|2161.4|2157.9|2157.6|2444
1632163200000|2021-09-20 18:40:00|2159.9|2159.6|2159.7|2159.4|2165.2|2164.9|2159.4|2159.1|2195
1632163500000|2021-09-20 18:45:00|2159.8|2159.5|2161|2160.7|2165.5|2165.2|2158|2157.7|2610
1632163800000|2021-09-20 18:50:00|2161.1|2160.8|2160.6|2160.3|2164.4|2164.1|2160.6|2160.3|2380
1632164100000|2021-09-20 18:55:00|2160.5|2160.2|2162.6|2162.3|2167.9|2167.6|2158.6|2158.3|3162
1632164400000|2021-09-20 19:00:00|2162.5|2162.2|2165.7|2165.4|2167.2|2166.9|2161.6|2161.3|2496
1632164700000|2021-09-20 19:05:00|2165.8|2165.5|2161.2|2160.9|2165.8|2165.5|2159.3|2159|2549
1632165000000|2021-09-20 19:10:00|2161|2160.7|2158.3|2158|2163.6|2163.3|2158|2157.7|2058
1632165300000|2021-09-20 19:15:00|2158.2|2157.9|2156.5|2156.2|2161.1|2160.8|2155.1|2154.8|2928
1632165600000|2021-09-20 19:20:00|2156.4|2156.1|2161.6|2161.3|2163.2|2162.9|2156.2|2155.9|2363
1632165900000|2021-09-20 19:25:00|2161.7|2161.4|2169.2|2168.9|2169.2|2168.9|2160.4|2160.1|3528
1632166200000|2021-09-20 19:30:00|2169.1|2168.8|2169.5|2169.2|2171.5|2171.2|2166.5|2166.2|3066
1632166500000|2021-09-20 19:35:00|2169.6|2169.3|2171.2|2170.9|2175.5|2175.2|2169|2168.7|4278
1632166800000|2021-09-20 19:40:00|2171.1|2170.8|2174.4|2174.1|2175.2|2174.9|2171.1|2170.8|2594
1632167100000|2021-09-20 19:45:00|2174.5|2174.2|2176|2175.7|2179.1|2178.8|2173.5|2173.2|4011
1632167400000|2021-09-20 19:50:00|2175.9|2175.6|2179.4|2179.1|2181.8|2181.5|2175.9|2175.6|5100
1632167700000|2021-09-20 19:55:00|2179.5|2179.2|2182.9|2182.6|2185.8|2185.5|2179.5|2179.2|13604
1632168000000|2021-09-20 20:00:00|2183.1|2182.8|2182.9|2182.6|2185|2184.7|2182.2|2181.9|4039
1632168300000|2021-09-20 20:05:00|2182.4|2182.1|2177.5|2177.2|2183.4|2183.1|2176.7|2176.4|2209
1632168600000|2021-09-20 20:10:00|2177.3|2177|2178.2|2177.9|2180.2|2179.9|2175.6|2175.3|1802
1632168900000|2021-09-20 20:15:00|2178.3|2178|2178.4|2178.1|2179.5|2179.2|2177.3|2177|645
1632169200000|2021-09-20 20:20:00|2177.7|2177.4|2179.4|2179.1|2179.5|2179.2|2177.7|2177.4|126
1632169500000|2021-09-20 20:25:00|2179.3|2179|2179.3|2179|2179.6|2179.3|2177.9|2177.6|206
1632169800000|2021-09-20 20:30:00|2179.4|2179.1|2180|2179.7|2181.5|2181.2|2179.4|2179.1|306
1632170100000|2021-09-20 20:35:00|2180.1|2179.8|2178.3|2178|2180.4|2180.1|2178.3|2178|149
1632170400000|2021-09-20 20:40:00|2178.8|2178.5|2180.5|2180.2|2180.6|2180.3|2178.7|2178.4|148
1632170700000|2021-09-20 20:45:00|2180.6|2180.3|2177.7|2177.4|2180.8|2180.5|2177.2|2176.9|235
1632171000000|2021-09-20 20:50:00|2177.6|2177.3|2179|2178.7|2179.8|2179.5|2177.5|2177.2|167
1632171300000|2021-09-20 20:55:00|2178.9|2178.6|2179.8|2179|2180|2179.7|2178.7|2178.4|147
1632171600000|2021-09-20 21:00:00|2179.7|2178.9|2179.5|2178.7|2179.8|2179|2179.5|2178.7|0
1632171900000|2021-09-20 21:05:00|2179.6|2178.8|2179.3|2178.5|2179.6|2178.8|2179.2|2178.4|0
1632172200000|2021-09-20 21:10:00|2179.4|2178.6|2179.7|2178.9|2179.7|2178.9|2179.4|2178.6|0
1632172500000|2021-09-20 21:15:00|2179.8|2179|2180.1|2179.3|2180.1|2179.3|2179.8|2179|0
1632172800000|2021-09-20 21:20:00|2180.2|2179.4|2180.1|2179.3|2180.2|2179.4|2180.1|2179.3|0
1632173100000|2021-09-20 21:25:00|2180.2|2179.4|2179.7|2178.9|2180.2|2179.4|2179.6|2178.8|0
1632173400000|2021-09-20 21:30:00|2179.6|2178.8|2179.6|2178.8|2179.7|2178.9|2179.4|2178.6|0
1632173700000|2021-09-20 21:35:00|2179.5|2178.7|2179.4|2178.6|2179.6|2178.8|2179.3|2178.5|0
1632174000000|2021-09-20 21:40:00|2179.5|2178.7|2179.6|2178.8|2179.6|2178.8|2179.5|2178.7|0
1632174300000|2021-09-20 21:45:00|2179.5|2178.7|2179.5|2178.7|2179.6|2178.8|2179.5|2178.7|0
1632174600000|2021-09-20 21:50:00|2179.6|2178.8|2179.5|2178.7|2179.6|2178.8|2179.4|2178.6|0
1632174900000|2021-09-20 21:55:00|2179.4|2178.6|2179.1|2178.3|2179.5|2178.7|2179.1|2178.3|0
1632175200000|2021-09-20 22:00:00|2178.9|2178.1|2181.2|2180.9|2182.2|2181.9|2178.9|2178.1|175
1632175500000|2021-09-20 22:05:00|2181.1|2180.8|2182.3|2182|2182.6|2182.3|2180.7|2180.4|110
1632175800000|2021-09-20 22:10:00|2182.5|2182.2|2182.5|2182.2|2182.9|2182.6|2182|2181.7|37
1632176100000|2021-09-20 22:15:00|2182.6|2182.3|2183.1|2182.8|2183.3|2183|2182.4|2182.1|46
1632176400000|2021-09-20 22:20:00|2183|2182.7|2183.4|2183.1|2183.4|2183.1|2182.3|2182|102
1632176700000|2021-09-20 22:25:00|2183.8|2183.5|2183|2182.7|2183.8|2183.5|2183|2182.7|101
1632177000000|2021-09-20 22:30:00|2183.1|2182.8|2183.5|2183.2|2183.8|2183.5|2183.1|2182.8|45
1632177300000|2021-09-20 22:35:00|2183.6|2183.3|2183.3|2183|2183.6|2183.3|2183.2|2182.9|50
1632177600000|2021-09-20 22:40:00|2183.2|2182.9|2182.5|2182.2|2183.2|2182.9|2182.4|2182.1|76
1632177900000|2021-09-20 22:45:00|2182.4|2182.1|2182|2181.7|2182.4|2182.1|2181.3|2181|99
1632178200000|2021-09-20 22:50:00|2182.1|2181.8|2182.4|2182.1|2182.4|2182.1|2181.3|2181|104
1632178500000|2021-09-20 22:55:00|2182.5|2182.2|2182.6|2182.3|2183.1|2182.8|2182.4|2182.1|29
1632178800000|2021-09-20 23:00:00|2182.4|2182.1|2182.3|2182|2183.4|2183.1|2182.2|2181.9|69
1632179100000|2021-09-20 23:05:00|2182.2|2181.9|2182.3|2182|2183.1|2182.8|2182.1|2181.8|37
1632179400000|2021-09-20 23:10:00|2182.1|2181.8|2181.7|2181.4|2182.4|2182.1|2181.3|2181|53
1632179700000|2021-09-20 23:15:00|2182.2|2181.9|2180.1|2179.8|2182.2|2181.9|2179.5|2179.2|81
1632180000000|2021-09-20 23:20:00|2180.3|2180|2179.2|2178.9|2180.4|2180.1|2179.2|2178.9|87
1632180300000|2021-09-20 23:25:00|2179.3|2179|2180.6|2180.3|2180.7|2180.4|2178.8|2178.5|93
1632180600000|2021-09-20 23:30:00|2180.5|2180.2|2179.1|2178.8|2180.7|2180.4|2179.1|2178.8|50
1632180900000|2021-09-20 23:35:00|2179|2178.7|2178.9|2178.6|2179.1|2178.8|2178.1|2177.8|101
1632181200000|2021-09-20 23:40:00|2179|2178.7|2182.9|2182.6|2183.2|2182.9|2179|2178.7|174
1632181500000|2021-09-20 23:45:00|2182.7|2182.4|2185.7|2185.4|2186.3|2186|2182.3|2182|347
1632181800000|2021-09-20 23:50:00|2185.6|2185.3|2186.2|2185.9|2186.6|2186.3|2185.3|2185|179
1632182100000|2021-09-20 23:55:00|2186|2185.7|2188.6|2188.3|2189|2188.7|2185.8|2185.5|273
1632182400000|2021-09-21 00:00:00|2188.8|2188.5|2186.6|2186.3|2188.8|2188.5|2186.4|2186.1|164
1632182700000|2021-09-21 00:05:00|2186.8|2186.5|2189.4|2189.1|2189.4|2189.1|2186.7|2186.4|238
1632183000000|2021-09-21 00:10:00|2189.3|2189|2190.6|2190.3|2191.4|2191.1|2189.1|2188.8|235
1632183300000|2021-09-21 00:15:00|2190.7|2190.4|2192.3|2192|2192.9|2192.6|2190.6|2190.3|268
1632183600000|2021-09-21 00:20:00|2192.4|2192.1|2192.3|2192|2193.1|2192.8|2191.7|2191.4|136
1632183900000|2021-09-21 00:25:00|2192.2|2191.9|2191.7|2191.4|2192.6|2192.3|2191.2|2190.9|72
1632184200000|2021-09-21 00:30:00|2191.6|2191.3|2194.5|2194.2|2195.5|2195.2|2191.4|2191.1|219
1632184500000|2021-09-21 00:35:00|2194.3|2194|2193.8|2193.5|2195.6|2195.3|2193.7|2193.4|193
1632184800000|2021-09-21 00:40:00|2193.9|2193.6|2192.7|2192.4|2194.1|2193.8|2192.6|2192.3|95
1632185100000|2021-09-21 00:45:00|2192.6|2192.3|2192.7|2192.4|2193.2|2192.9|2191.3|2191|152
1632185400000|2021-09-21 00:50:00|2192.8|2192.5|2190.7|2190.4|2192.8|2192.5|2190.4|2190.1|67
1632185700000|2021-09-21 00:55:00|2190.6|2190.3|2188.6|2188.3|2190.6|2190.3|2187.9|2187.6|133
1632186000000|2021-09-21 01:00:00|2188.7|2188.4|2188.2|2187.9|2188.7|2188.4|2186.4|2186.1|142
1632186300000|2021-09-21 01:05:00|2188.1|2187.8|2190.3|2190|2190.5|2190.2|2188|2187.7|98
1632186600000|2021-09-21 01:10:00|2190.5|2190.2|2191.2|2190.9|2192.1|2191.8|2190.2|2189.9|125
1632186900000|2021-09-21 01:15:00|2191.3|2191|2190.6|2190.3|2192.2|2191.9|2190.1|2189.8|67
1632187200000|2021-09-21 01:20:00|2190.7|2190.4|2189.7|2189.4|2192.3|2192|2188.9|2188.6|86
1632187500000|2021-09-21 01:25:00|2189.8|2189.5|2189.9|2189.6|2191.8|2191.5|2189.6|2189.3|43
1632187800000|2021-09-21 01:30:00|2190|2189.7|2191|2190.7|2191.6|2191.3|2187.5|2187.2|155
1632188100000|2021-09-21 01:35:00|2190.9|2190.6|2188.8|2188.5|2193|2192.7|2187.3|2187|219
1632188400000|2021-09-21 01:40:00|2188.9|2188.6|2190.8|2190.5|2191.4|2191.1|2188.1|2187.8|95
1632188700000|2021-09-21 01:45:00|2190.7|2190.4|2193.3|2193|2193.7|2193.4|2189.5|2189.2|97
1632189000000|2021-09-21 01:50:00|2193.4|2193.1|2191.7|2191.4|2193.7|2193.4|2191.5|2191.2|70
1632189300000|2021-09-21 01:55:00|2191.6|2191.3|2192.6|2192.3|2193|2192.7|2191.1|2190.8|130
1632189600000|2021-09-21 02:00:00|2192.8|2192.5|2193.7|2193.4|2194.5|2194.2|2192|2191.7|205
1632189900000|2021-09-21 02:05:00|2193.8|2193.5|2193.4|2193.1|2194.8|2194.5|2193|2192.7|45
1632190200000|2021-09-21 02:10:00|2193.5|2193.2|2194.3|2194|2194.6|2194.3|2193.3|2193|28
1632190500000|2021-09-21 02:15:00|2194.2|2193.9|2193.2|2192.9|2194.2|2193.9|2192.9|2192.6|71
1632190800000|2021-09-21 02:20:00|2193.1|2192.8|2193.6|2193.3|2193.8|2193.5|2192.3|2192|43
1632191100000|2021-09-21 02:25:00|2193.5|2193.2|2193.9|2193.6|2194.7|2194.4|2193.1|2192.8|40
1632191400000|2021-09-21 02:30:00|2194|2193.7|2192.4|2192.1|2194.2|2193.9|2192.2|2191.9|24
1632191700000|2021-09-21 02:35:00|2192.6|2192.3|2192.6|2192.3|2193.2|2192.9|2192.3|2192|26
1632192000000|2021-09-21 02:40:00|2192.5|2192.2|2193.4|2193.1|2193.6|2193.3|2192|2191.7|42
1632192300000|2021-09-21 02:45:00|2193.3|2193|2194.7|2194.4|2195.2|2194.9|2193.1|2192.8|53
1632192600000|2021-09-21 02:50:00|2194.6|2194.3|2194.8|2194.5|2195.2|2194.9|2194.4|2194.1|53
1632192900000|2021-09-21 02:55:00|2194.7|2194.4|2197|2196.7|2197.3|2197|2194.7|2194.4|158
1632193200000|2021-09-21 03:00:00|2196.9|2196.6|2195.6|2195.3|2197|2196.7|2195.2|2194.9|79
1632193500000|2021-09-21 03:05:00|2195.5|2195.2|2195.5|2195.2|2196|2195.7|2195.3|2195|17
1632193800000|2021-09-21 03:10:00|2195.4|2195.1|2196|2195.7|2196.5|2196.2|2195.1|2194.8|54
1632194100000|2021-09-21 03:15:00|2196.1|2195.8|2193.8|2193.5|2196.3|2196|2193.6|2193.3|64
1632194400000|2021-09-21 03:20:00|2193.7|2193.4|2193.8|2193.5|2194.2|2193.9|2193|2192.7|53
1632194700000|2021-09-21 03:25:00|2193.7|2193.4|2193.8|2193.5|2194.3|2194|2193|2192.7|40
1632195000000|2021-09-21 03:30:00|2193.7|2193.4|2194.5|2194.2|2195|2194.7|2193.6|2193.3|26
1632195300000|2021-09-21 03:35:00|2194.6|2194.3|2196|2195.7|2196.2|2195.9|2194.4|2194.1|29
1632195600000|2021-09-21 03:40:00|2195.9|2195.6|2195.9|2195.6|2196.1|2195.8|2195.5|2195.2|26
1632195900000|2021-09-21 03:45:00|2196|2195.7|2198.6|2198.3|2199.5|2199.2|2195.7|2195.4|328
1632196200000|2021-09-21 03:50:00|2198.7|2198.4|2199.3|2199|2199.5|2199.2|2198.3|2198|56
1632196500000|2021-09-21 03:55:00|2199.2|2198.9|2200.4|2200.1|2200.8|2200.5|2199.1|2198.8|176
1632196800000|2021-09-21 04:00:00|2200.5|2200.2|2199.6|2199.3|2200.5|2200.2|2199.2|2198.9|36
1632197100000|2021-09-21 04:05:00|2199.5|2199.2|2199.2|2198.9|2199.6|2199.3|2198.7|2198.4|15
1632197400000|2021-09-21 04:10:00|2199.1|2198.8|2200.1|2199.8|2200.1|2199.8|2198.9|2198.6|53
1632197700000|2021-09-21 04:15:00|2200|2199.7|2199.9|2199.6|2200.2|2199.9|2199.7|2199.4|31
1632198000000|2021-09-21 04:20:00|2199.8|2199.5|2200.6|2200.3|2201.3|2201|2199.8|2199.5|46
1632198300000|2021-09-21 04:25:00|2200.5|2200.2|2200.6|2200.3|2201.1|2200.8|2200.5|2200.2|25
1632198600000|2021-09-21 04:30:00|2200.5|2200.2|2200.5|2200.2|2200.6|2200.3|2199.7|2199.4|63
1632198900000|2021-09-21 04:35:00|2200.4|2200.1|2200|2199.7|2201|2200.7|2199.7|2199.4|69
1632199200000|2021-09-21 04:40:00|2200.1|2199.8|2200.4|2200.1|2200.6|2200.3|2200|2199.7|9
1632199500000|2021-09-21 04:45:00|2200.3|2200|2199.4|2199.1|2200.3|2200|2198.9|2198.6|136
1632199800000|2021-09-21 04:50:00|2199.5|2199.2|2199.8|2199.5|2200.2|2199.9|2199.3|2199|27
1632200100000|2021-09-21 04:55:00|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.2|2198.9|22
1632200400000|2021-09-21 05:00:00|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2198.6|2198.3|36
1632200700000|2021-09-21 05:05:00|2199.7|2199.4|2199.1|2198.8|2199.7|2199.4|2197.9|2197.6|51
1632201000000|2021-09-21 05:10:00|2199.2|2198.9|2198.4|2198.1|2201.1|2200.8|2197.9|2197.6|129
1632201300000|2021-09-21 05:15:00|2198.3|2198|2197.2|2196.9|2199.2|2198.9|2197|2196.7|47
1632201600000|2021-09-21 05:20:00|2197.3|2197|2195.5|2195.2|2197.6|2197.3|2194.7|2194.4|92
1632201900000|2021-09-21 05:25:00|2195.6|2195.3|2198.8|2198.5|2199|2198.7|2195.6|2195.3|48
1632202200000|2021-09-21 05:30:00|2198.4|2198.1|2199|2198.7|2199.4|2199.1|2197.4|2197.1|58
1632202500000|2021-09-21 05:35:00|2199.1|2198.8|2198.3|2198|2199.1|2198.8|2197.5|2197.2|33
1632202800000|2021-09-21 05:40:00|2198.6|2198.3|2198.6|2198.3|2199.2|2198.9|2197.6|2197.3|165
1632203100000|2021-09-21 05:45:00|2198.8|2198.5|2197.1|2196.8|2199|2198.7|2195.8|2195.5|101
1632203400000|2021-09-21 05:50:00|2197|2196.7|2193.7|2193.4|2197|2196.7|2193.4|2193.1|62
1632203700000|2021-09-21 05:55:00|2193.9|2193.6|2194.8|2194.5|2195|2194.7|2193.8|2193.5|44
1632204000000|2021-09-21 06:00:00|2194.9|2194.6|2195.5|2195.2|2196.6|2196.3|2193|2192.7|145
1632204300000|2021-09-21 06:05:00|2195.6|2195.3|2196.8|2196.5|2197.5|2197.2|2194.6|2194.3|197
1632204600000|2021-09-21 06:10:00|2197.1|2196.8|2201.5|2201.2|2201.7|2201.4|2197|2196.7|301
1632204900000|2021-09-21 06:15:00|2201.7|2201.4|2200.9|2200.6|2202.1|2201.8|2200.1|2199.8|254
1632205200000|2021-09-21 06:20:00|2201|2200.7|2200.4|2200.1|2202.2|2201.9|2200.2|2199.9|209
1632205500000|2021-09-21 06:25:00|2200.5|2200.2|2201.8|2201.5|2202.2|2201.9|2200.3|2200|86
1632205800000|2021-09-21 06:30:00|2201.7|2201.4|2204.3|2204|2204.7|2204.4|2201.5|2201.2|354
1632206100000|2021-09-21 06:35:00|2204.4|2204.1|2203.6|2203.3|2204.9|2204.6|2203|2202.7|80
1632206400000|2021-09-21 06:40:00|2203.7|2203.4|2201.9|2201.6|2203.7|2203.4|2201.2|2200.9|149
1632206700000|2021-09-21 06:45:00|2202|2201.7|2202.7|2202.4|2202.8|2202.5|2201.2|2200.9|193
1632207000000|2021-09-21 06:50:00|2202.6|2202.3|2202.2|2201.9|2202.8|2202.5|2201.5|2201.2|100
1632207300000|2021-09-21 06:55:00|2202.1|2201.8|2199.9|2199.6|2202.2|2201.9|2199.9|2199.6|112
1632207600000|2021-09-21 07:00:00|2199.7|2199.4|2200.6|2200.3|2205.6|2205.3|2198.7|2198.4|626
1632207900000|2021-09-21 07:05:00|2200.4|2200.1|2202.9|2202.6|2203.3|2203|2199.9|2199.6|225
1632208200000|2021-09-21 07:10:00|2203|2202.7|2202.4|2202.1|2203.6|2203.3|2201.5|2201.2|268
1632208500000|2021-09-21 07:15:00|2202.3|2202|2204.7|2204.4|2204.7|2204.4|2201.3|2201|198
1632208800000|2021-09-21 07:20:00|2204.8|2204.5|2206.1|2205.8|2207.5|2207.2|2204.8|2204.5|648
1632209100000|2021-09-21 07:25:00|2205.9|2205.6|2205.5|2205.2|2205.9|2205.6|2203.1|2202.8|157
1632209400000|2021-09-21 07:30:00|2205.3|2205|2206.7|2206.4|2207.2|2206.9|2205.1|2204.8|174
1632209700000|2021-09-21 07:35:00|2206.6|2206.3|2206.5|2206.2|2207.3|2207|2205.3|2205|168
1632210000000|2021-09-21 07:40:00|2206.4|2206.1|2210.7|2210.4|2211.2|2210.9|2206.4|2206.1|487
1632210300000|2021-09-21 07:45:00|2210.8|2210.5|2211|2210.7|2212.1|2211.8|2210.4|2210.1|373
1632210600000|2021-09-21 07:50:00|2211.1|2210.8|2211.8|2211.5|2212.7|2212.4|2211|2210.7|138
1632210900000|2021-09-21 07:55:00|2211.9|2211.6|2212.2|2211.9|2212.4|2212.1|2211.4|2211.1|70
1632211200000|2021-09-21 08:00:00|2212.1|2211.8|2211.2|2210.9|2212.9|2212.6|2211.2|2210.9|356
1632211500000|2021-09-21 08:05:00|2211.3|2211|2212.9|2212.6|2213.1|2212.8|2211.2|2210.9|207
1632211800000|2021-09-21 08:10:00|2213|2212.7|2213|2212.7|2214|2213.7|2212.3|2212|186
1632212100000|2021-09-21 08:15:00|2213.1|2212.8|2213.1|2212.8|2214.9|2214.6|2213|2212.7|275
1632212400000|2021-09-21 08:20:00|2213|2212.7|2210.6|2210.3|2213.6|2213.3|2210.2|2209.9|334
1632212700000|2021-09-21 08:25:00|2210.7|2210.4|2211.6|2211.3|2211.8|2211.5|2210.5|2210.2|184
1632213000000|2021-09-21 08:30:00|2211.5|2211.2|2213.6|2213.3|2213.7|2213.4|2210.6|2210.3|187
1632213300000|2021-09-21 08:35:00|2213.7|2213.4|2214.8|2214.5|2215.2|2214.9|2213.3|2213|258
1632213600000|2021-09-21 08:40:00|2214.9|2214.6|2213.2|2212.9|2215.6|2215.3|2213.1|2212.8|223
1632213900000|2021-09-21 08:45:00|2213.3|2213|2214.3|2214|2214.3|2214|2213.2|2212.9|140
1632214200000|2021-09-21 08:50:00|2214.6|2214.3|2213.3|2213|2215|2214.7|2212.7|2212.4|186
1632214500000|2021-09-21 08:55:00|2213.4|2213.1|2211.6|2211.3|2213.5|2213.2|2211.4|2211.1|634
1632214800000|2021-09-21 09:00:00|2211.7|2211.4|2211.8|2211.5|2213.9|2213.6|2211.3|2211|453
1632215100000|2021-09-21 09:05:00|2211.7|2211.4|2210.8|2210.5|2211.7|2211.4|2210.5|2210.2|194
1632215400000|2021-09-21 09:10:00|2210.9|2210.6|2211.8|2211.5|2212.3|2212|2210.1|2209.8|358
1632215700000|2021-09-21 09:15:00|2211.9|2211.6|2209.9|2209.6|2212|2211.7|2209.8|2209.5|166
1632216000000|2021-09-21 09:20:00|2210|2209.7|2207.8|2207.5|2210.3|2210|2207.5|2207.2|146
1632216300000|2021-09-21 09:25:00|2207.7|2207.4|2208.6|2208.3|2209.1|2208.8|2207.2|2206.9|254
1632216600000|2021-09-21 09:30:00|2208.7|2208.4|2210.2|2209.9|2210.4|2210.1|2208.5|2208.2|75
1632216900000|2021-09-21 09:35:00|2210.3|2210|2210.4|2210.1|2211.2|2210.9|2209.8|2209.5|165
1632217200000|2021-09-21 09:40:00|2210.3|2210|2211|2210.7|2211.6|2211.3|2210|2209.7|94
1632217500000|2021-09-21 09:45:00|2210.9|2210.6|2211.6|2211.3|2211.7|2211.4|2210.6|2210.3|120
1632217800000|2021-09-21 09:50:00|2211.7|2211.4|2212.1|2211.8|2213.4|2213.1|2211.6|2211.3|324
1632218100000|2021-09-21 09:55:00|2212|2211.7|2211.5|2211.2|2212.4|2212.1|2211.3|2211|104
1632218400000|2021-09-21 10:00:00|2211.6|2211.3|2212.2|2211.9|2212.5|2212.2|2211.4|2211.1|130
1632218700000|2021-09-21 10:05:00|2212.4|2212.1|2211.1|2210.8|2212.4|2212.1|2210.8|2210.5|75
1632219000000|2021-09-21 10:10:00|2211.2|2210.9|2208.3|2208|2211.7|2211.4|2208.2|2207.9|158
1632219300000|2021-09-21 10:15:00|2208.2|2207.9|2209.7|2209.4|2209.9|2209.6|2208.2|2207.9|86
1632219600000|2021-09-21 10:20:00|2209.8|2209.5|2212.3|2212|2212.3|2212|2209.5|2209.2|168
1632219900000|2021-09-21 10:25:00|2212.2|2211.9|2211.8|2211.5|2212.6|2212.3|2211.5|2211.2|195
1632220200000|2021-09-21 10:30:00|2211.7|2211.4|2209.5|2209.2|2212|2211.7|2208.4|2208.1|158
1632220500000|2021-09-21 10:35:00|2209.6|2209.3|2208.9|2208.6|2210.4|2210.1|2208.7|2208.4|113
1632220800000|2021-09-21 10:40:00|2208.8|2208.5|2209.1|2208.8|2210.4|2210.1|2208.4|2208.1|170
1632221100000|2021-09-21 10:45:00|2209.2|2208.9|2208.8|2208.5|2209.6|2209.3|2208.6|2208.3|53
1632221400000|2021-09-21 10:50:00|2208.7|2208.4|2209.3|2209|2210.1|2209.8|2208.5|2208.2|80
1632221700000|2021-09-21 10:55:00|2209.2|2208.9|2209.4|2209.1|2209.6|2209.3|2208.7|2208.4|49
1632222000000|2021-09-21 11:00:00|2209.3|2209|2209.3|2209|2209.9|2209.6|2208|2207.7|400
1632222300000|2021-09-21 11:05:00|2209.4|2209.1|2207.3|2207|2209.4|2209.1|2207.2|2206.9|137
1632222600000|2021-09-21 11:10:00|2207.2|2206.9|2207.1|2206.8|2208.6|2208.3|2206.7|2206.4|212
1632222900000|2021-09-21 11:15:00|2207|2206.7|2208.1|2207.8|2208.5|2208.2|2207|2206.7|157
1632223200000|2021-09-21 11:20:00|2208.2|2207.9|2207.9|2207.6|2208.4|2208.1|2207.4|2207.1|84
1632223500000|2021-09-21 11:25:00|2208|2207.7|2206.7|2206.4|2208.5|2208.2|2206.7|2206.4|132
1632223800000|2021-09-21 11:30:00|2206.9|2206.6|2205.6|2205.3|2207.6|2207.3|2205.3|2205|306
1632224100000|2021-09-21 11:35:00|2205.7|2205.4|2200.9|2200.6|2205.8|2205.5|2200.9|2200.6|517
1632224400000|2021-09-21 11:40:00|2200.8|2200.5|2204.8|2204.5|2205.4|2205.1|2200.7|2200.4|562
1632224700000|2021-09-21 11:45:00|2204.9|2204.6|2203.9|2203.6|2207.1|2206.8|2203.8|2203.5|304
1632225000000|2021-09-21 11:50:00|2203.8|2203.5|2203.6|2203.3|2203.9|2203.6|2202.5|2202.2|538
1632225300000|2021-09-21 11:55:00|2203.7|2203.4|2205.3|2205|2205.4|2205.1|2203.6|2203.3|107
1632225600000|2021-09-21 12:00:00|2205.5|2205.2|2202.9|2202.6|2206|2205.7|2202.2|2201.9|407
1632225900000|2021-09-21 12:05:00|2203.2|2202.9|2205.7|2205.4|2206.1|2205.8|2203.2|2202.9|271
1632226200000|2021-09-21 12:10:00|2205.3|2205|2198|2197.7|2206.2|2205.9|2197.1|2196.8|1195
1632226500000|2021-09-21 12:15:00|2197.9|2197.6|2202.4|2202.1|2203.6|2203.3|2197.8|2197.5|854
1632226800000|2021-09-21 12:20:00|2202.1|2201.8|2202.5|2202.2|2203.6|2203.3|2201.1|2200.8|490
1632227100000|2021-09-21 12:25:00|2202.4|2202.1|2202.2|2201.9|2203.8|2203.5|2201.1|2200.8|251
1632227400000|2021-09-21 12:30:00|2202.1|2201.8|2203.7|2203.4|2204.7|2204.4|2201.4|2201.1|399
1632227700000|2021-09-21 12:35:00|2203.6|2203.3|2204|2203.7|2204.8|2204.5|2202.6|2202.3|318
1632228000000|2021-09-21 12:40:00|2204.1|2203.8|2203.2|2202.9|2204.3|2204|2201.9|2201.6|430
1632228300000|2021-09-21 12:45:00|2203|2202.7|2202|2201.7|2203.3|2203|2201.2|2200.9|363
1632228600000|2021-09-21 12:50:00|2202.2|2201.9|2198.6|2198.3|2202.2|2201.9|2198.1|2197.8|462
1632228900000|2021-09-21 12:55:00|2198.4|2198.1|2196.9|2196.6|2200.3|2200|2196.4|2196.1|423
1632229200000|2021-09-21 13:00:00|2197.1|2196.8|2200.3|2200|2200.6|2200.3|2196.1|2195.8|819
1632229500000|2021-09-21 13:05:00|2200.2|2199.9|2197.3|2197|2201.1|2200.8|2196.7|2196.4|475
1632229800000|2021-09-21 13:10:00|2197.4|2197.1|2198.6|2198.3|2199.2|2198.9|2196.8|2196.5|656
1632230100000|2021-09-21 13:15:00|2198.7|2198.4|2197|2196.7|2199.1|2198.8|2196.2|2195.9|594
1632230400000|2021-09-21 13:20:00|2196.9|2196.6|2198.4|2198.1|2198.4|2198.1|2196.3|2196|309
1632230700000|2021-09-21 13:25:00|2198.2|2197.9|2199.8|2199.5|2200.6|2200.3|2198.2|2197.9|812
1632231000000|2021-09-21 13:30:00|2199.3|2199|2198.9|2198.6|2204.3|2204|2196.7|2196.4|8874
1632231300000|2021-09-21 13:35:00|2199|2198.7|2203.3|2203|2204.6|2204.3|2198.4|2198.1|4308
1632231600000|2021-09-21 13:40:00|2203.2|2202.9|2195|2194.7|2204|2203.7|2192.3|2192|5507
1632231900000|2021-09-21 13:45:00|2195.1|2194.8|2201.5|2201.2|2202.1|2201.8|2192.6|2192.3|4316
1632232200000|2021-09-21 13:50:00|2201.3|2201|2191.5|2191.2|2202.4|2202.1|2190.6|2190.3|3536
1632232500000|2021-09-21 13:55:00|2192.3|2192|2188.7|2188.4|2193.9|2193.6|2184.8|2184.5|4875
1632232800000|2021-09-21 14:00:00|2189.1|2188.8|2191.7|2191.4|2192.1|2191.8|2185.5|2185.2|4157
1632233100000|2021-09-21 14:05:00|2191.6|2191.3|2181.8|2181.5|2192.5|2192.2|2181.7|2181.4|3426
1632233400000|2021-09-21 14:10:00|2181.7|2181.4|2187.2|2186.9|2188|2187.7|2181.3|2181|2846
1632233700000|2021-09-21 14:15:00|2187.1|2186.8|2187.5|2187.2|2189.6|2189.3|2183.8|2183.5|2575
1632234000000|2021-09-21 14:20:00|2187.4|2187.1|2184.1|2183.8|2188.5|2188.2|2182.4|2182.1|2191
1632234300000|2021-09-21 14:25:00|2184.7|2184.4|2188.9|2188.6|2188.9|2188.6|2181.7|2181.4|2224
1632234600000|2021-09-21 14:30:00|2189.4|2189.1|2187.4|2187.1|2190.1|2189.8|2185.4|2185.1|2442
1632234900000|2021-09-21 14:35:00|2187.2|2186.9|2186.5|2186.2|2189|2188.7|2182.1|2181.8|2434
1632235200000|2021-09-21 14:40:00|2186.4|2186.1|2181.8|2181.5|2187.5|2187.2|2181.8|2181.5|1975
1632235500000|2021-09-21 14:45:00|2181.7|2181.4|2173.9|2173.6|2182.3|2182|2173.7|2173.4|3875
1632235800000|2021-09-21 14:50:00|2174|2173.7|2174.6|2174.3|2174.8|2174.5|2171.2|2170.9|3229
1632236100000|2021-09-21 14:55:00|2174.3|2174|2178.2|2177.9|2178.4|2178.1|2173.2|2172.9|2217
1632236400000|2021-09-21 15:00:00|2178.1|2177.8|2180.7|2180.4|2181.3|2181|2174.7|2174.4|2091
1632236700000|2021-09-21 15:05:00|2180.6|2180.3|2185.5|2185.2|2186.2|2185.9|2180.3|2180|3044
1632237000000|2021-09-21 15:10:00|2185.4|2185.1|2187|2186.7|2187.1|2186.8|2183.3|2183|1931
1632237300000|2021-09-21 15:15:00|2187.2|2186.9|2184.7|2184.4|2187.4|2187.1|2183.5|2183.2|1332
1632237600000|2021-09-21 15:20:00|2184.8|2184.5|2184.7|2184.4|2186|2185.7|2182.2|2181.9|1670
1632237900000|2021-09-21 15:25:00|2184.6|2184.3|2182.8|2182.5|2186|2185.7|2181.5|2181.2|1306
1632238200000|2021-09-21 15:30:00|2182.9|2182.6|2191.6|2191.3|2193.4|2193.1|2182.6|2182.3|3284
1632238500000|2021-09-21 15:35:00|2191.5|2191.2|2190.1|2189.8|2192.5|2192.2|2189.9|2189.6|1329
1632238800000|2021-09-21 15:40:00|2190.2|2189.9|2190.9|2190.6|2191.9|2191.6|2188.8|2188.5|1174
1632239100000|2021-09-21 15:45:00|2190.8|2190.5|2190.7|2190.4|2192.8|2192.5|2190.4|2190.1|1002
1632239400000|2021-09-21 15:50:00|2190.5|2190.2|2190.3|2190|2192|2191.7|2189.3|2189|986
1632239700000|2021-09-21 15:55:00|2190.1|2189.8|2191.2|2190.9|2192.5|2192.2|2189.9|2189.6|1027
1632240000000|2021-09-21 16:00:00|2191.3|2191|2195.9|2195.6|2196.3|2196|2190.8|2190.5|2382
1632240300000|2021-09-21 16:05:00|2195.8|2195.5|2197.8|2197.5|2197.8|2197.5|2194.9|2194.6|1414
1632240600000|2021-09-21 16:10:00|2197.7|2197.4|2199.1|2198.8|2199.3|2199|2196.8|2196.5|1627
1632240900000|2021-09-21 16:15:00|2198.9|2198.6|2194.5|2194.2|2199.5|2199.2|2194.2|2193.9|1771
1632241200000|2021-09-21 16:20:00|2194.6|2194.3|2193.4|2193.1|2196.4|2196.1|2193.3|2193|1204
1632241500000|2021-09-21 16:25:00|2193.5|2193.2|2193.9|2193.6|2194.8|2194.5|2192.4|2192.1|866
1632241800000|2021-09-21 16:30:00|2193.8|2193.5|2192.5|2192.2|2194.3|2194|2191.8|2191.5|1454
1632242100000|2021-09-21 16:35:00|2192.3|2192|2192.5|2192.2|2194|2193.7|2191.1|2190.8|1172
1632242400000|2021-09-21 16:40:00|2192.4|2192.1|2191.7|2191.4|2192.6|2192.3|2190.7|2190.4|847
1632242700000|2021-09-21 16:45:00|2191.6|2191.3|2190.8|2190.5|2192.3|2192|2190.2|2189.9|1030
1632243000000|2021-09-21 16:50:00|2190.9|2190.6|2185.1|2184.8|2191|2190.7|2182.2|2181.9|2884
1632243300000|2021-09-21 16:55:00|2185|2184.7|2187.8|2187.5|2188.8|2188.5|2184.1|2183.8|1819
1632243600000|2021-09-21 17:00:00|2188|2187.7|2186|2185.7|2190.6|2190.3|2184.3|2184|1411
1632243900000|2021-09-21 17:05:00|2185.8|2185.5|2187.8|2187.5|2189.1|2188.8|2184.8|2184.5|911
1632244200000|2021-09-21 17:10:00|2187.9|2187.6|2187|2186.7|2188.9|2188.6|2186.9|2186.6|612
1632244500000|2021-09-21 17:15:00|2187.2|2186.9|2190|2189.7|2190|2189.7|2185.9|2185.6|945
1632244800000|2021-09-21 17:20:00|2189.9|2189.6|2185.4|2185.1|2191.5|2191.2|2184.9|2184.6|1376
1632245100000|2021-09-21 17:25:00|2185.7|2185.4|2186.7|2186.4|2188|2187.7|2183.1|2182.8|1297
1632245400000|2021-09-21 17:30:00|2186.8|2186.5|2186.7|2186.4|2187.3|2187|2184.8|2184.5|923
1632245700000|2021-09-21 17:35:00|2186.8|2186.5|2188.7|2188.4|2189.1|2188.8|2185.1|2184.8|766
1632246000000|2021-09-21 17:40:00|2188.6|2188.3|2187|2186.7|2188.9|2188.6|2186.5|2186.2|623
1632246300000|2021-09-21 17:45:00|2187.1|2186.8|2189.7|2189.4|2190.1|2189.8|2185.4|2185.1|872
1632246600000|2021-09-21 17:50:00|2189.6|2189.3|2186.5|2186.2|2192.4|2192.1|2184.1|2183.8|1580
1632246900000|2021-09-21 17:55:00|2186.3|2186|2187.6|2187.3|2187.7|2187.4|2185.4|2185.1|910
1632247200000|2021-09-21 18:00:00|2187.7|2187.4|2188.6|2188.3|2190.6|2190.3|2187.1|2186.8|1090
1632247500000|2021-09-21 18:05:00|2188.5|2188.2|2189.4|2189.1|2189.8|2189.5|2187.9|2187.6|712
1632247800000|2021-09-21 18:10:00|2189.3|2189|2189|2188.7|2189.9|2189.6|2188.3|2188|836
1632248100000|2021-09-21 18:15:00|2189.3|2189|2189.1|2188.8|2190.6|2190.3|2188.2|2187.9|1040
1632248400000|2021-09-21 18:20:00|2189.3|2189|2185.5|2185.2|2189.3|2189|2185|2184.7|1077
1632248700000|2021-09-21 18:25:00|2185.4|2185.1|2183.2|2182.9|2186.2|2185.9|2182.3|2182|1641
1632249000000|2021-09-21 18:30:00|2183.5|2183.2|2185.4|2185.1|2187.1|2186.8|2182.7|2182.4|1194
1632249300000|2021-09-21 18:35:00|2185.5|2185.2|2186.1|2185.8|2186.7|2186.4|2184.4|2184.1|747
1632249600000|2021-09-21 18:40:00|2186.5|2186.2|2188.3|2188|2188.8|2188.5|2186.2|2185.9|817
1632249900000|2021-09-21 18:45:00|2188.2|2187.9|2189.1|2188.8|2190.1|2189.8|2187.7|2187.4|817
1632250200000|2021-09-21 18:50:00|2189.2|2188.9|2192.4|2192.1|2196.4|2196.1|2189.1|2188.8|2662
1632250500000|2021-09-21 18:55:00|2192.3|2192|2191.7|2191.4|2193.1|2192.8|2190.3|2190|1342
1632250800000|2021-09-21 19:00:00|2191.8|2191.5|2193.1|2192.8|2195.8|2195.5|2191.7|2191.4|1479
1632251100000|2021-09-21 19:05:00|2193.4|2193.1|2193.7|2193.4|2195.1|2194.8|2193.1|2192.8|1093
1632251400000|2021-09-21 19:10:00|2193.8|2193.5|2197.1|2196.8|2197.1|2196.8|2192.7|2192.4|1483
1632251700000|2021-09-21 19:15:00|2197|2196.7|2193|2192.7|2199.6|2199.3|2192.9|2192.6|1831
1632252000000|2021-09-21 19:20:00|2192.9|2192.6|2195.4|2195.1|2198.5|2198.2|2192.9|2192.6|1450
1632252300000|2021-09-21 19:25:00|2195.3|2195|2196|2195.7|2197.7|2197.4|2194.5|2194.2|1110
1632252600000|2021-09-21 19:30:00|2195.9|2195.6|2198.6|2198.3|2198.9|2198.6|2195.3|2195|1266
1632252900000|2021-09-21 19:35:00|2198.5|2198.2|2194|2193.7|2198.9|2198.6|2193.9|2193.6|1806
1632253200000|2021-09-21 19:40:00|2193.9|2193.6|2193.4|2193.1|2196.1|2195.8|2192.9|2192.6|1704
1632253500000|2021-09-21 19:45:00|2192.9|2192.6|2189.3|2189|2193|2192.7|2188.7|2188.4|2421
1632253800000|2021-09-21 19:50:00|2189.4|2189.1|2187.3|2187|2191.1|2190.8|2186.8|2186.5|2548
1632254100000|2021-09-21 19:55:00|2187.5|2187.2|2186.9|2186.6|2188.4|2188.1|2185.3|2185|9901
1632254400000|2021-09-21 20:00:00|2186.8|2186.5|2184.2|2183.9|2186.8|2186.5|2183.6|2183.3|3909
1632254700000|2021-09-21 20:05:00|2184.1|2183.8|2182.7|2182.4|2185.1|2184.8|2182.6|2182.3|737
1632255000000|2021-09-21 20:10:00|2182.6|2182.3|2181.5|2181.2|2182.7|2182.4|2179.9|2179.6|1568
1632255300000|2021-09-21 20:15:00|2181.7|2181.4|2180.6|2180.3|2181.7|2181.4|2180.2|2179.9|266
1632255600000|2021-09-21 20:20:00|2180.7|2180.4|2180.1|2179.8|2180.7|2180.4|2179.3|2179|171
1632255900000|2021-09-21 20:25:00|2180|2179.7|2181.4|2181.1|2181.5|2181.2|2178.3|2178|329
1632256200000|2021-09-21 20:30:00|2181.5|2181.2|2181.8|2181.5|2183.3|2183|2181.4|2181.1|349
1632256500000|2021-09-21 20:35:00|2181.7|2181.4|2181.3|2181|2182|2181.7|2180.8|2180.5|164
1632256800000|2021-09-21 20:40:00|2181.2|2180.9|2181.9|2181.6|2182|2181.7|2180.9|2180.6|116
1632257100000|2021-09-21 20:45:00|2182|2181.7|2183.4|2183.1|2183.6|2183.3|2181|2180.7|207
1632257400000|2021-09-21 20:50:00|2183.3|2183|2183.9|2183.6|2183.9|2183.6|2182.8|2182.5|70
1632257700000|2021-09-21 20:55:00|2183.8|2183.5|2182.1|2181.3|2183.9|2183.6|2181.4|2181.1|274
1632258000000|2021-09-21 21:00:00|2182.2|2181.4|2182.3|2181.5|2182.4|2181.6|2182.2|2181.4|6
1632258300000|2021-09-21 21:05:00|2182.4|2181.6|2182.6|2181.8|2182.7|2181.9|2182.4|2181.6|0
1632258600000|2021-09-21 21:10:00|2182.7|2181.9|2182.9|2182.1|2183|2182.2|2182.7|2181.9|0
1632258900000|2021-09-21 21:15:00|2182.8|2182|2182.8|2182|2183|2182.2|2182.6|2181.8|0
1632259200000|2021-09-21 21:20:00|2182.7|2181.9|2182.6|2181.8|2182.7|2181.9|2182.5|2181.7|0
1632259500000|2021-09-21 21:25:00|2182.7|2181.9|2182.6|2181.8|2182.7|2181.9|2182.5|2181.7|0
1632259800000|2021-09-21 21:30:00|2182.5|2181.7|2182.1|2181.3|2182.5|2181.7|2182.1|2181.3|0
1632260400000|2021-09-21 21:40:00|2182.2|2181.4|2182.2|2181.4|2182.4|2181.6|2182.2|2181.4|0
1632260700000|2021-09-21 21:45:00|2182.3|2181.5|2182.2|2181.4|2182.3|2181.5|2182.2|2181.4|0
1632261000000|2021-09-21 21:50:00|2182.3|2181.5|2182|2181.2|2182.4|2181.6|2181.9|2181.1|0
1632261300000|2021-09-21 21:55:00|2182.1|2181.3|2182.1|2181.3|2182.2|2181.4|2182|2181.2|0
1632261600000|2021-09-21 22:00:00|2181.9|2181.6|2183.5|2183.2|2184|2183.7|2181.9|2181.6|238
1632261900000|2021-09-21 22:05:00|2183.7|2183.4|2184.1|2183.8|2184.4|2184.1|2183.3|2183|108
1632262200000|2021-09-21 22:10:00|2184.2|2183.9|2183.1|2182.8|2184.3|2184|2182.9|2182.6|49
1632262500000|2021-09-21 22:15:00|2183.2|2182.9|2181.9|2181.6|2183.5|2183.2|2181.6|2181.3|66
1632262800000|2021-09-21 22:20:00|2181.7|2181.4|2182.1|2181.8|2182.4|2182.1|2180.5|2180.2|142
1632263100000|2021-09-21 22:25:00|2182|2181.7|2181.9|2181.6|2182.8|2182.5|2181.6|2181.3|79
1632263400000|2021-09-21 22:30:00|2182.2|2181.9|2183.3|2183|2183.4|2183.1|2182.2|2181.9|106
1632263700000|2021-09-21 22:35:00|2183.2|2182.9|2182.6|2182.3|2183.5|2183.2|2182.5|2182.2|90
1632264000000|2021-09-21 22:40:00|2182.7|2182.4|2182.2|2181.9|2182.8|2182.5|2181.6|2181.3|89
1632264300000|2021-09-21 22:45:00|2182.5|2182.2|2182.9|2182.6|2183|2182.7|2182.5|2182.2|43
1632264600000|2021-09-21 22:50:00|2183|2182.7|2182.7|2182.4|2183.4|2183.1|2182.7|2182.4|22
1632264900000|2021-09-21 22:55:00|2182.6|2182.3|2181.4|2181.1|2182.9|2182.6|2181.1|2180.8|53
1632265200000|2021-09-21 23:00:00|2181.5|2181.2|2180|2179.7|2181.6|2181.3|2179.8|2179.5|84
1632265500000|2021-09-21 23:05:00|2180.1|2179.8|2180.3|2180|2181|2180.7|2179.8|2179.5|86
1632265800000|2021-09-21 23:10:00|2180.4|2180.1|2179.9|2179.6|2181.1|2180.8|2179.5|2179.2|72
1632266100000|2021-09-21 23:15:00|2179.8|2179.5|2180.8|2180.5|2181.1|2180.8|2179.8|2179.5|96
1632266400000|2021-09-21 23:20:00|2180.9|2180.6|2180|2179.7|2181.1|2180.8|2179.9|2179.6|64
1632266700000|2021-09-21 23:25:00|2180.1|2179.8|2179.9|2179.6|2181.1|2180.8|2179.6|2179.3|84
1632267000000|2021-09-21 23:30:00|2180|2179.7|2180.3|2180|2181|2180.7|2179.6|2179.3|49
1632267300000|2021-09-21 23:35:00|2180.2|2179.9|2180.2|2179.9|2180.4|2180.1|2179.1|2178.8|85
1632267600000|2021-09-21 23:40:00|2180.3|2180|2179.7|2179.4|2180.5|2180.2|2179.3|2179|31
1632267900000|2021-09-21 23:45:00|2179.6|2179.3|2179.2|2178.9|2180.2|2179.9|2179.2|2178.9|27
1632268200000|2021-09-21 23:50:00|2178.9|2178.6|2178.7|2178.4|2179.2|2178.9|2178|2177.7|81
1632268500000|2021-09-21 23:55:00|2178.8|2178.5|2178.7|2178.4|2179|2178.7|2178.3|2178|74
1632268800000|2021-09-22 00:00:00|2178.8|2178.5|2177.2|2176.9|2178.8|2178.5|2175.8|2175.5|284
1632269100000|2021-09-22 00:05:00|2177.3|2177|2173.7|2173.4|2177.5|2177.2|2173.5|2173.2|218
1632269400000|2021-09-22 00:10:00|2173.8|2173.5|2173.9|2173.6|2174|2173.7|2172.6|2172.3|215
1632269700000|2021-09-22 00:15:00|2174.2|2173.9|2177.3|2177|2177.9|2177.6|2173.9|2173.6|163
1632270000000|2021-09-22 00:20:00|2177.4|2177.1|2177.3|2177|2178.9|2178.6|2177.1|2176.8|95
1632270300000|2021-09-22 00:25:00|2177.2|2176.9|2177.7|2177.4|2179|2178.7|2177.2|2176.9|136
1632270600000|2021-09-22 00:30:00|2177.8|2177.5|2177.1|2176.8|2178.8|2178.5|2176.9|2176.6|93
1632270900000|2021-09-22 00:35:00|2176.9|2176.6|2177.6|2177.3|2178.4|2178.1|2176.5|2176.2|61
1632271200000|2021-09-22 00:40:00|2177.5|2177.2|2176.1|2175.8|2178|2177.7|2175.5|2175.2|64
1632271500000|2021-09-22 00:45:00|2176.2|2175.9|2177.8|2177.5|2179.1|2178.8|2176.1|2175.8|109
1632271800000|2021-09-22 00:50:00|2177.7|2177.4|2177|2176.7|2177.9|2177.6|2176.6|2176.3|21
1632272100000|2021-09-22 00:55:00|2177.1|2176.8|2176.4|2176.1|2177.5|2177.2|2175.7|2175.4|59
1632272400000|2021-09-22 01:00:00|2176.3|2176|2174.7|2174.4|2176.8|2176.5|2174.4|2174.1|127
1632272700000|2021-09-22 01:05:00|2174.6|2174.3|2184|2183.7|2185.5|2185.2|2173.9|2173.6|612
1632273000000|2021-09-22 01:10:00|2183.9|2183.6|2190.1|2189.8|2190.2|2189.9|2183.9|2183.6|888
1632273300000|2021-09-22 01:15:00|2190.2|2189.9|2189.6|2189.3|2194.5|2194.2|2188.8|2188.5|814
1632273600000|2021-09-22 01:20:00|2189.8|2189.5|2194|2193.7|2194|2193.7|2189.8|2189.5|527
1632273900000|2021-09-22 01:25:00|2193.9|2193.6|2195.9|2195.6|2196.1|2195.8|2193|2192.7|290
1632274200000|2021-09-22 01:30:00|2196|2195.7|2194.6|2194.3|2198.1|2197.8|2193.7|2193.4|468
1632274500000|2021-09-22 01:35:00|2194.7|2194.4|2194.4|2194.1|2196.2|2195.9|2193.3|2193|171
1632274800000|2021-09-22 01:40:00|2194.5|2194.2|2193.6|2193.3|2194.7|2194.4|2192.9|2192.6|122
1632275100000|2021-09-22 01:45:00|2193.7|2193.4|2193.8|2193.5|2195.5|2195.2|2193.2|2192.9|112
1632275400000|2021-09-22 01:50:00|2193.7|2193.4|2192.6|2192.3|2195.1|2194.8|2191.7|2191.4|209
1632275700000|2021-09-22 01:55:00|2192.7|2192.4|2191.7|2191.4|2193.2|2192.9|2191.1|2190.8|110
1632276000000|2021-09-22 02:00:00|2191.6|2191.3|2187.5|2187.2|2192.1|2191.8|2187|2186.7|242
1632276300000|2021-09-22 02:05:00|2187.6|2187.3|2185.6|2185.3|2187.7|2187.4|2183.7|2183.4|281
1632276600000|2021-09-22 02:10:00|2185.5|2185.2|2187.9|2187.6|2188.6|2188.3|2184.2|2183.9|314
1632276900000|2021-09-22 02:15:00|2187.8|2187.5|2188.7|2188.4|2189.4|2189.1|2187.4|2187.1|135
1632277200000|2021-09-22 02:20:00|2188.6|2188.3|2188.8|2188.5|2189.5|2189.2|2188.3|2188|63
1632277500000|2021-09-22 02:25:00|2188.9|2188.6|2188.2|2187.9|2188.9|2188.6|2187.8|2187.5|89
1632277800000|2021-09-22 02:30:00|2188.1|2187.8|2187|2186.7|2188.4|2188.1|2186.1|2185.8|68
1632278100000|2021-09-22 02:35:00|2186.9|2186.6|2187.8|2187.5|2187.8|2187.5|2185.6|2185.3|44
1632278400000|2021-09-22 02:40:00|2187.9|2187.6|2188.1|2187.8|2188.6|2188.3|2187.4|2187.1|44
1632278700000|2021-09-22 02:45:00|2188.2|2187.9|2188.7|2188.4|2188.9|2188.6|2187|2186.7|41
1632279000000|2021-09-22 02:50:00|2188.8|2188.5|2190.6|2190.3|2191.6|2191.3|2188.8|2188.5|204
1632279300000|2021-09-22 02:55:00|2190.3|2190|2191.5|2191.2|2192|2191.7|2189.3|2189|98
1632279600000|2021-09-22 03:00:00|2191.2|2190.9|2190.9|2190.6|2191.9|2191.6|2190.6|2190.3|39
1632279900000|2021-09-22 03:05:00|2190.7|2190.4|2192.7|2192.4|2193|2192.7|2190.7|2190.4|57
1632280200000|2021-09-22 03:10:00|2192.8|2192.5|2192.8|2192.5|2193.8|2193.5|2191.5|2191.2|93
1632280500000|2021-09-22 03:15:00|2193|2192.7|2192.1|2191.8|2193.4|2193.1|2192|2191.7|55
1632280800000|2021-09-22 03:20:00|2192.2|2191.9|2192.8|2192.5|2192.9|2192.6|2192.2|2191.9|39
1632281100000|2021-09-22 03:25:00|2192.7|2192.4|2193.2|2192.9|2193.2|2192.9|2192.4|2192.1|28
1632281400000|2021-09-22 03:30:00|2193.1|2192.8|2192.5|2192.2|2193.1|2192.8|2191.7|2191.4|63
1632281700000|2021-09-22 03:35:00|2192.4|2192.1|2190.6|2190.3|2192.4|2192.1|2190.5|2190.2|65
1632282000000|2021-09-22 03:40:00|2190.5|2190.2|2190.6|2190.3|2191.5|2191.2|2189.8|2189.5|70
1632282300000|2021-09-22 03:45:00|2190.5|2190.2|2190.6|2190.3|2191.2|2190.9|2190.2|2189.9|18
1632282600000|2021-09-22 03:50:00|2190.7|2190.4|2191.4|2191.1|2191.7|2191.4|2190.4|2190.1|18
1632282900000|2021-09-22 03:55:00|2191.3|2191|2188.9|2188.6|2191.3|2191|2188|2187.7|75
1632283200000|2021-09-22 04:00:00|2189|2188.7|2189.6|2189.3|2190|2189.7|2188.7|2188.4|29
1632283500000|2021-09-22 04:05:00|2189.7|2189.4|2188.9|2188.6|2189.8|2189.5|2188.9|2188.6|16
1632283800000|2021-09-22 04:10:00|2189|2188.7|2189.4|2189.1|2189.6|2189.3|2188.7|2188.4|32
1632284100000|2021-09-22 04:15:00|2189.3|2189|2189.5|2189.2|2190|2189.7|2188.7|2188.4|24
1632284400000|2021-09-22 04:20:00|2189.4|2189.1|2188.9|2188.6|2189.6|2189.3|2188.6|2188.3|15
1632284700000|2021-09-22 04:25:00|2189|2188.7|2189.9|2189.6|2190.1|2189.8|2188.9|2188.6|50
1632285000000|2021-09-22 04:30:00|2190|2189.7|2189.2|2188.9|2190|2189.7|2188.7|2188.4|30
1632285300000|2021-09-22 04:35:00|2189.3|2189|2187.6|2187.3|2189.4|2189.1|2187.5|2187.2|152
1632285600000|2021-09-22 04:40:00|2187.7|2187.4|2188.2|2187.9|2188.5|2188.2|2187.4|2187.1|24
1632285900000|2021-09-22 04:45:00|2188.1|2187.8|2191.2|2190.9|2191.6|2191.3|2188|2187.7|74
1632286200000|2021-09-22 04:50:00|2191.1|2190.8|2191.1|2190.8|2191.6|2191.3|2190.5|2190.2|34
1632286500000|2021-09-22 04:55:00|2191.2|2190.9|2191.2|2190.9|2191.8|2191.5|2190.9|2190.6|26
1632286800000|2021-09-22 05:00:00|2191.1|2190.8|2193.8|2193.5|2193.9|2193.6|2190.8|2190.5|69
1632287100000|2021-09-22 05:05:00|2193.7|2193.4|2193.5|2193.2|2193.7|2193.4|2191.4|2191.1|78
1632287400000|2021-09-22 05:10:00|2193.6|2193.3|2193.8|2193.5|2194.7|2194.4|2193|2192.7|57
1632287700000|2021-09-22 05:15:00|2193.9|2193.6|2195.8|2195.5|2195.8|2195.5|2193.1|2192.8|92
1632288000000|2021-09-22 05:20:00|2195.9|2195.6|2195.6|2195.3|2197.4|2197.1|2195.2|2194.9|106
1632288300000|2021-09-22 05:25:00|2195.7|2195.4|2195.2|2194.9|2196|2195.7|2194.6|2194.3|52
1632288600000|2021-09-22 05:30:00|2195.1|2194.8|2194.7|2194.4|2195.6|2195.3|2194.6|2194.3|20
1632288900000|2021-09-22 05:35:00|2194.6|2194.3|2195|2194.7|2195.2|2194.9|2193.6|2193.3|50
1632289200000|2021-09-22 05:40:00|2194.9|2194.6|2195.1|2194.8|2195.5|2195.2|2193.8|2193.5|29
1632289500000|2021-09-22 05:45:00|2195|2194.7|2194.7|2194.4|2195.1|2194.8|2194.2|2193.9|47
1632289800000|2021-09-22 05:50:00|2194.8|2194.5|2194.3|2194|2195.7|2195.4|2193.9|2193.6|61
1632290100000|2021-09-22 05:55:00|2194.4|2194.1|2193.8|2193.5|2194.9|2194.6|2193.8|2193.5|39
1632290400000|2021-09-22 06:00:00|2193.9|2193.6|2194.5|2194.2|2196.4|2196.1|2193.9|2193.6|94
1632290700000|2021-09-22 06:05:00|2194.3|2194|2195|2194.7|2195.7|2195.4|2193.7|2193.4|67
1632291000000|2021-09-22 06:10:00|2195.1|2194.8|2197.1|2196.8|2197.6|2197.3|2194.7|2194.4|78
1632291300000|2021-09-22 06:15:00|2197|2196.7|2198.2|2197.9|2198.4|2198.1|2197|2196.7|72
1632291600000|2021-09-22 06:20:00|2198|2197.7|2198.8|2198.5|2199.9|2199.6|2198|2197.7|123
1632291900000|2021-09-22 06:25:00|2198.9|2198.6|2198.9|2198.6|2200|2199.7|2198.5|2198.2|76
1632292200000|2021-09-22 06:30:00|2199|2198.7|2201.9|2201.6|2202.1|2201.8|2198.5|2198.2|233
1632292500000|2021-09-22 06:35:00|2202|2201.7|2202.5|2202.2|2203.4|2203.1|2201.7|2201.4|169
1632292800000|2021-09-22 06:40:00|2202.3|2202|2201.9|2201.6|2202.7|2202.4|2201|2200.7|78
1632293100000|2021-09-22 06:45:00|2201.8|2201.5|2203.6|2203.3|2204.1|2203.8|2201.3|2201|122
1632293400000|2021-09-22 06:50:00|2203.5|2203.2|2202.2|2201.9|2203.7|2203.4|2201.7|2201.4|133
1632293700000|2021-09-22 06:55:00|2202|2201.7|2202.5|2202.2|2203.3|2203|2201.3|2201|69
1632294000000|2021-09-22 07:00:00|2202.8|2202.5|2203.3|2203|2204.5|2204.2|2202.1|2201.8|334
1632294300000|2021-09-22 07:05:00|2203.4|2203.1|2204.6|2204.3|2206.4|2206.1|2203|2202.7|277
1632294600000|2021-09-22 07:10:00|2204.7|2204.4|2204.1|2203.8|2205.7|2205.4|2203.9|2203.6|273
1632294900000|2021-09-22 07:15:00|2204.2|2203.9|2202.2|2201.9|2204.9|2204.6|2201.9|2201.6|116
1632295200000|2021-09-22 07:20:00|2202.4|2202.1|2203.3|2203|2204|2203.7|2202.3|2202|92
1632295500000|2021-09-22 07:25:00|2203.2|2202.9|2202.3|2202|2204.4|2204.1|2201.8|2201.5|164
1632295800000|2021-09-22 07:30:00|2202.2|2201.9|2202.5|2202.2|2203.2|2202.9|2201.9|2201.6|49
1632296100000|2021-09-22 07:35:00|2202.4|2202.1|2200.1|2199.8|2202.8|2202.5|2200.1|2199.8|94
1632296400000|2021-09-22 07:40:00|2200.2|2199.9|2198.6|2198.3|2200.4|2200.1|2198.3|2198|82
1632296700000|2021-09-22 07:45:00|2198.5|2198.2|2198.3|2198|2200|2199.7|2197.6|2197.3|101
1632297000000|2021-09-22 07:50:00|2198.1|2197.8|2196.4|2196.1|2198.2|2197.9|2194.9|2194.6|269
1632297300000|2021-09-22 07:55:00|2196.3|2196|2195.6|2195.3|2197.7|2197.4|2195.2|2194.9|99
1632297600000|2021-09-22 08:00:00|2195.7|2195.4|2195.2|2194.9|2196.4|2196.1|2194.6|2194.3|88
1632297900000|2021-09-22 08:05:00|2195|2194.7|2197.5|2197.2|2197.7|2197.4|2195|2194.7|85
1632298200000|2021-09-22 08:10:00|2197.4|2197.1|2198.3|2198|2198.8|2198.5|2197.2|2196.9|70
1632298500000|2021-09-22 08:15:00|2198.4|2198.1|2198|2197.7|2198.8|2198.5|2197.1|2196.8|36
1632298800000|2021-09-22 08:20:00|2197.9|2197.6|2198.2|2197.9|2199.2|2198.9|2197.6|2197.3|43
1632299100000|2021-09-22 08:25:00|2198.3|2198|2198.9|2198.6|2199.9|2199.6|2198.3|2198|89
1632299400000|2021-09-22 08:30:00|2199|2198.7|2199.4|2199.1|2200.2|2199.9|2198.2|2197.9|56
1632299700000|2021-09-22 08:35:00|2199.3|2199|2200.3|2200|2200.4|2200.1|2198.5|2198.2|81
1632300000000|2021-09-22 08:40:00|2200.4|2200.1|2201.7|2201.4|2201.8|2201.5|2199.2|2198.9|108
1632300300000|2021-09-22 08:45:00|2201.9|2201.6|2202.2|2201.9|2203.5|2203.2|2201.9|2201.6|142
1632300600000|2021-09-22 08:50:00|2202.3|2202|2202.9|2202.6|2203|2202.7|2202.2|2201.9|44
1632300900000|2021-09-22 08:55:00|2203|2202.7|2202.4|2202.1|2203.5|2203.2|2202.2|2201.9|46
1632301200000|2021-09-22 09:00:00|2202.5|2202.2|2203.7|2203.4|2203.7|2203.4|2202.4|2202.1|26
1632301500000|2021-09-22 09:05:00|2203.5|2203.2|2203.5|2203.2|2203.9|2203.6|2203.1|2202.8|35
1632301800000|2021-09-22 09:10:00|2203.6|2203.3|2203.4|2203.1|2203.8|2203.5|2202.9|2202.6|29
1632302100000|2021-09-22 09:15:00|2203.1|2202.8|2202.2|2201.9|2203.5|2203.2|2200.9|2200.6|204
1632302400000|2021-09-22 09:20:00|2202.3|2202|2202.7|2202.4|2203|2202.7|2202.2|2201.9|87
1632302700000|2021-09-22 09:25:00|2202.8|2202.5|2202.6|2202.3|2203.2|2202.9|2202.3|2202|52
1632303000000|2021-09-22 09:30:00|2202.8|2202.5|2199|2198.7|2202.8|2202.5|2199|2198.7|120
1632303300000|2021-09-22 09:35:00|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2198.3|2198|130
1632303600000|2021-09-22 09:40:00|2199.7|2199.4|2198.9|2198.6|2199.7|2199.4|2198.6|2198.3|127
1632303900000|2021-09-22 09:45:00|2198.8|2198.5|2199.6|2199.3|2199.7|2199.4|2198.4|2198.1|126
1632304200000|2021-09-22 09:50:00|2199.4|2199.1|2200.9|2200.6|2201.9|2201.6|2199.4|2199.1|246
1632304500000|2021-09-22 09:55:00|2200.7|2200.4|2200.6|2200.3|2201.5|2201.2|2200.5|2200.2|95
1632304800000|2021-09-22 10:00:00|2200.7|2200.4|2202.7|2202.4|2203.1|2202.8|2200.7|2200.4|192
1632305100000|2021-09-22 10:05:00|2202.8|2202.5|2202.5|2202.2|2203.2|2202.9|2202.3|2202|101
1632305400000|2021-09-22 10:10:00|2202.6|2202.3|2202.8|2202.5|2203.1|2202.8|2202.3|2202|94
1632305700000|2021-09-22 10:15:00|2202.9|2202.6|2203.9|2203.6|2204.7|2204.4|2202.9|2202.6|163
1632306000000|2021-09-22 10:20:00|2204|2203.7|2203.7|2203.4|2204.7|2204.4|2203.2|2202.9|109
1632306300000|2021-09-22 10:25:00|2203.6|2203.3|2201.8|2201.5|2204.1|2203.8|2201.4|2201.1|232
1632306600000|2021-09-22 10:30:00|2201.7|2201.4|2201.6|2201.3|2202.2|2201.9|2201.1|2200.8|139
1632306900000|2021-09-22 10:35:00|2201.8|2201.5|2204|2203.7|2204.1|2203.8|2201.8|2201.5|71
1632307200000|2021-09-22 10:40:00|2203.9|2203.6|2204.2|2203.9|2206.1|2205.8|2203.8|2203.5|362
1632307500000|2021-09-22 10:45:00|2204.1|2203.8|2202.8|2202.5|2204.8|2204.5|2202.6|2202.3|58
1632307800000|2021-09-22 10:50:00|2202.9|2202.6|2202.6|2202.3|2203.7|2203.4|2202.4|2202.1|74
1632308100000|2021-09-22 10:55:00|2202.5|2202.2|2202.4|2202.1|2203.2|2202.9|2201.8|2201.5|76
1632308400000|2021-09-22 11:00:00|2202.2|2201.9|2201.4|2201.1|2202.7|2202.4|2199.7|2199.4|275
1632308700000|2021-09-22 11:05:00|2201.5|2201.2|2199.6|2199.3|2201.6|2201.3|2199.5|2199.2|237
1632309000000|2021-09-22 11:10:00|2199.7|2199.4|2200.6|2200.3|2201|2200.7|2199.6|2199.3|103
1632309300000|2021-09-22 11:15:00|2200.5|2200.2|2199.7|2199.4|2200.6|2200.3|2199.5|2199.2|69
1632309600000|2021-09-22 11:20:00|2199.8|2199.5|2200.2|2199.9|2200.7|2200.4|2199.6|2199.3|81
1632309900000|2021-09-22 11:25:00|2200.3|2200|2200.7|2200.4|2200.8|2200.5|2199.5|2199.2|155
1632310200000|2021-09-22 11:30:00|2200.6|2200.3|2202.2|2201.9|2202.7|2202.4|2200.3|2200|186
1632310500000|2021-09-22 11:35:00|2202.1|2201.8|2202|2201.7|2202.3|2202|2201.2|2200.9|92
1632310800000|2021-09-22 11:40:00|2202.1|2201.8|2201.6|2201.3|2202.2|2201.9|2201.3|2201|37
1632311100000|2021-09-22 11:45:00|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.3|2201|126
1632311400000|2021-09-22 11:50:00|2201.5|2201.2|2200.5|2200.2|2201.8|2201.5|2200.5|2200.2|167
1632311700000|2021-09-22 11:55:00|2200.4|2200.1|2200.7|2200.4|2201.3|2201|2200.3|2200|154
1632312000000|2021-09-22 12:00:00|2200.9|2200.6|2201.5|2201.2|2201.8|2201.5|2200.9|2200.6|257
1632312300000|2021-09-22 12:05:00|2201.4|2201.1|2200.8|2200.5|2201.8|2201.5|2200.5|2200.2|153
1632312600000|2021-09-22 12:10:00|2200.9|2200.6|2201.6|2201.3|2201.8|2201.5|2200.8|2200.5|149
1632312900000|2021-09-22 12:15:00|2201.7|2201.4|2201.4|2201.1|2201.9|2201.6|2201|2200.7|193
1632313200000|2021-09-22 12:20:00|2201.3|2201|2201|2200.7|2201.6|2201.3|2200.8|2200.5|143
1632313500000|2021-09-22 12:25:00|2201.1|2200.8|2201.4|2201.1|2202|2201.7|2200.7|2200.4|178
1632313800000|2021-09-22 12:30:00|2201.3|2201|2201.8|2201.5|2201.8|2201.5|2200.8|2200.5|163
1632314100000|2021-09-22 12:35:00|2201.7|2201.4|2200.5|2200.2|2202.2|2201.9|2199.9|2199.6|264
1632314400000|2021-09-22 12:40:00|2200.6|2200.3|2202.8|2202.5|2203.1|2202.8|2200.5|2200.2|464
1632314700000|2021-09-22 12:45:00|2202.9|2202.6|2201.9|2201.6|2203|2202.7|2200.8|2200.5|206
1632315000000|2021-09-22 12:50:00|2201.8|2201.5|2201.9|2201.6|2202.5|2202.2|2201.3|2201|203
1632315300000|2021-09-22 12:55:00|2201.8|2201.5|2200.8|2200.5|2202.2|2201.9|2200.6|2200.3|261
1632315600000|2021-09-22 13:00:00|2201.1|2200.8|2202.4|2202.1|2203.1|2202.8|2201.1|2200.8|363
1632315900000|2021-09-22 13:05:00|2202.7|2202.4|2202|2201.7|2204.4|2204.1|2201.8|2201.5|523
1632316200000|2021-09-22 13:10:00|2201.9|2201.6|2198.8|2198.5|2202|2201.7|2198.3|2198|372
1632316500000|2021-09-22 13:15:00|2198.7|2198.4|2199.1|2198.8|2200.8|2200.5|2197.1|2196.8|657
1632316800000|2021-09-22 13:20:00|2199.2|2198.9|2198.2|2197.9|2200.3|2200|2198.1|2197.8|638
1632317100000|2021-09-22 13:25:00|2198.3|2198|2199.9|2199.6|2201.1|2200.8|2198.2|2197.9|880
1632317400000|2021-09-22 13:30:00|2199.5|2199.2|2205.9|2205.6|2207.9|2207.6|2199.5|2199.2|7316
1632317700000|2021-09-22 13:35:00|2205.8|2205.5|2208.1|2207.8|2209.3|2209|2203.7|2203.4|3638
1632318000000|2021-09-22 13:40:00|2208|2207.7|2206.3|2206|2209.8|2209.5|2204.3|2204|3420
1632318300000|2021-09-22 13:45:00|2206.2|2205.9|2207.1|2206.8|2209.4|2209.1|2205.1|2204.8|3587
1632318600000|2021-09-22 13:50:00|2207.2|2206.9|2212|2211.7|2212.5|2212.2|2206.7|2206.4|3567
1632318900000|2021-09-22 13:55:00|2211.7|2211.4|2215.1|2214.8|2215.6|2215.3|2211.6|2211.3|3743
1632319200000|2021-09-22 14:00:00|2215.2|2214.9|2211.4|2211.1|2215.3|2215|2208.3|2208|3861
1632319500000|2021-09-22 14:05:00|2211.3|2211|2211.3|2211|2212.5|2212.2|2209.9|2209.6|2329
1632319800000|2021-09-22 14:10:00|2211.6|2211.3|2210.1|2209.8|2212.1|2211.8|2206.2|2205.9|2857
1632320100000|2021-09-22 14:15:00|2210|2209.7|2213.9|2213.6|2214.2|2213.9|2209.9|2209.6|2498
1632320400000|2021-09-22 14:20:00|2214|2213.7|2211.3|2211|2214.5|2214.2|2208.5|2208.2|2352
1632320700000|2021-09-22 14:25:00|2211.2|2210.9|2208|2207.7|2212.2|2211.9|2207.5|2207.2|1479
1632321000000|2021-09-22 14:30:00|2208.2|2207.9|2210.2|2209.9|2210.6|2210.3|2206.4|2206.1|2174
1632321300000|2021-09-22 14:35:00|2209.9|2209.6|2210.3|2210|2211.7|2211.4|2209.5|2209.2|1137
1632321600000|2021-09-22 14:40:00|2210.1|2209.8|2214|2213.7|2215.3|2215|2209.6|2209.3|2478
1632321900000|2021-09-22 14:45:00|2213.9|2213.6|2215.8|2215.5|2216|2215.7|2211.9|2211.6|2004
1632322200000|2021-09-22 14:50:00|2215.7|2215.4|2214.2|2213.9|2216.6|2216.3|2213.7|2213.4|2225
1632322500000|2021-09-22 14:55:00|2214.3|2214|2214.6|2214.3|2215.6|2215.3|2213|2212.7|2050
1632322800000|2021-09-22 15:00:00|2214.8|2214.5|2215.6|2215.3|2216.1|2215.8|2213.7|2213.4|1377
1632323100000|2021-09-22 15:05:00|2215.5|2215.2|2216.9|2216.6|2219|2218.7|2215.3|2215|1988
1632323400000|2021-09-22 15:10:00|2216.6|2216.3|2220.6|2220.3|2220.7|2220.4|2216.6|2216.3|1516
1632323700000|2021-09-22 15:15:00|2220.7|2220.4|2220.8|2220.5|2222.1|2221.8|2219.8|2219.5|1775
1632324000000|2021-09-22 15:20:00|2220.7|2220.4|2221|2220.7|2221.4|2221.1|2220.1|2219.8|866
1632324300000|2021-09-22 15:25:00|2221.1|2220.8|2222.1|2221.8|2223.2|2222.9|2220.7|2220.4|1960
1632324600000|2021-09-22 15:30:00|2222.3|2222|2225.9|2225.6|2226.5|2226.2|2221.8|2221.5|2164
1632324900000|2021-09-22 15:35:00|2226|2225.7|2224.6|2224.3|2227.1|2226.8|2224.3|2224|1451
1632325200000|2021-09-22 15:40:00|2224.5|2224.2|2224.3|2224|2225|2224.7|2223|2222.7|1454
1632325500000|2021-09-22 15:45:00|2224.2|2223.9|2222|2221.7|2224.7|2224.4|2221.9|2221.6|1173
1632325800000|2021-09-22 15:50:00|2221.9|2221.6|2222.2|2221.9|2226.8|2226.5|2220.2|2219.9|5880
1632326100000|2021-09-22 15:55:00|2222|2221.7|2222.5|2222.2|2223.8|2223.5|2221.6|2221.3|1521
1632326400000|2021-09-22 16:00:00|2222.7|2222.4|2223.3|2223|2223.6|2223.3|2221.5|2221.2|948
1632326700000|2021-09-22 16:05:00|2223.1|2222.8|2221|2220.7|2223.7|2223.4|2220.7|2220.4|1574
1632327000000|2021-09-22 16:10:00|2221.1|2220.8|2220.3|2220|2221.9|2221.6|2220|2219.7|1135
1632327300000|2021-09-22 16:15:00|2220.2|2219.9|2219|2218.7|2221.2|2220.9|2218.6|2218.3|1167
1632327600000|2021-09-22 16:20:00|2218.9|2218.6|2219.9|2219.6|2220.6|2220.3|2218.6|2218.3|805
1632327900000|2021-09-22 16:25:00|2219.7|2219.4|2220.2|2219.9|2220.7|2220.4|2219.6|2219.3|421
1632328200000|2021-09-22 16:30:00|2220.3|2220|2220.4|2220.1|2220.8|2220.5|2219.8|2219.5|662
1632328500000|2021-09-22 16:35:00|2220.5|2220.2|2221.9|2221.6|2223.1|2222.8|2220.4|2220.1|692
1632328800000|2021-09-22 16:40:00|2221.8|2221.5|2219.5|2219.2|2222|2221.7|2219|2218.7|1030
1632329100000|2021-09-22 16:45:00|2219.6|2219.3|2220.5|2220.2|2221.2|2220.9|2219.4|2219.1|487
1632329400000|2021-09-22 16:50:00|2220.4|2220.1|2218.5|2218.2|2221.5|2221.2|2218.4|2218.1|813
1632329700000|2021-09-22 16:55:00|2218.4|2218.1|2220.1|2219.8|2220.5|2220.2|2218.1|2217.8|643
1632330000000|2021-09-22 17:00:00|2220|2219.7|2217.8|2217.5|2220.4|2220.1|2217.7|2217.4|764
1632330300000|2021-09-22 17:05:00|2217.9|2217.6|2217.1|2216.8|2218.8|2218.5|2217|2216.7|753
1632330600000|2021-09-22 17:10:00|2217.2|2216.9|2216.7|2216.4|2217.8|2217.5|2216.2|2215.9|1242
1632330900000|2021-09-22 17:15:00|2216.9|2216.6|2216.9|2216.6|2218.2|2217.9|2215.6|2215.3|1437
1632331200000|2021-09-22 17:20:00|2217|2216.7|2216.2|2215.9|2218|2217.7|2216.2|2215.9|599
1632331500000|2021-09-22 17:25:00|2216.3|2216|2218.8|2218.5|2219|2218.7|2216.2|2215.9|787
1632331800000|2021-09-22 17:30:00|2218.7|2218.4|2220.9|2220.6|2221.7|2221.4|2218.2|2217.9|999
1632332100000|2021-09-22 17:35:00|2220.8|2220.5|2220.3|2220|2221.2|2220.9|2218.8|2218.5|727
1632332400000|2021-09-22 17:40:00|2220.2|2219.9|2221.6|2221.3|2222.2|2221.9|2219.6|2219.3|776
1632332700000|2021-09-22 17:45:00|2221.5|2221.2|2219.9|2219.6|2221.6|2221.3|2219.8|2219.5|603
1632333000000|2021-09-22 17:50:00|2220|2219.7|2219.2|2218.9|2220|2219.7|2217.6|2217.3|810
1632333300000|2021-09-22 17:55:00|2219|2218.7|2221.5|2221.2|2221.5|2221.2|2218.5|2218.2|674
1632333600000|2021-09-22 18:00:00|2216.3|2216|2229.7|2229.4|2230.6|2230.3|2215.5|2215.2|5608
1632333900000|2021-09-22 18:05:00|2229.5|2229.2|2227.7|2227.4|2230.8|2230.5|2224.2|2223.9|2650
1632334200000|2021-09-22 18:10:00|2227.9|2227.6|2233.1|2232.8|2233.2|2232.9|2227.9|2227.6|2311
1632334500000|2021-09-22 18:15:00|2233.2|2232.9|2229.9|2229.6|2236.2|2235.9|2229.8|2229.5|3929
1632334800000|2021-09-22 18:20:00|2230.3|2230|2228.9|2228.6|2231.6|2231.3|2225.7|2225.4|2373
1632335100000|2021-09-22 18:25:00|2228.8|2228.5|2233.5|2233.2|2233.6|2233.3|2228.4|2228.1|1317
1632335400000|2021-09-22 18:30:00|2233.3|2233|2233.6|2233.3|2235.8|2235.5|2230.3|2230|2648
1632335700000|2021-09-22 18:35:00|2233.4|2233.1|2229.7|2229.4|2236.3|2236|2228.7|2228.4|3023
1632336000000|2021-09-22 18:40:00|2229.4|2229.1|2225.2|2224.9|2229.4|2229.1|2224.2|2223.9|3176
1632336300000|2021-09-22 18:45:00|2225.1|2224.8|2219.3|2219|2226|2225.7|2218.9|2218.6|3114
1632336600000|2021-09-22 18:50:00|2219.1|2218.8|2223.6|2223.3|2225.9|2225.6|2215.4|2215.1|3894
1632336900000|2021-09-22 18:55:00|2223.8|2223.5|2222.8|2222.5|2224.5|2224.2|2219.6|2219.3|2048
1632337200000|2021-09-22 19:00:00|2222.9|2222.6|2221.3|2221|2223.4|2223.1|2219.4|2219.1|1977
1632337500000|2021-09-22 19:05:00|2221.4|2221.1|2223.6|2223.3|2223.8|2223.5|2218.4|2218.1|1517
1632337800000|2021-09-22 19:10:00|2223.7|2223.4|2227.3|2227|2228.2|2227.9|2221.6|2221.3|2194
1632338100000|2021-09-22 19:15:00|2227.2|2226.9|2229.8|2229.5|2230.2|2229.9|2226.8|2226.5|1250
1632338400000|2021-09-22 19:20:00|2229.7|2229.4|2229.2|2228.9|2231.9|2231.6|2227.9|2227.6|1680
1632338700000|2021-09-22 19:25:00|2229.4|2229.1|2228.8|2228.5|2230.1|2229.8|2226.4|2226.1|1516
1632339000000|2021-09-22 19:30:00|2228.7|2228.4|2225.8|2225.5|2229.1|2228.8|2224.2|2223.9|1800
1632339300000|2021-09-22 19:35:00|2225.6|2225.3|2229.2|2228.9|2229.9|2229.6|2225|2224.7|1787
1632339600000|2021-09-22 19:40:00|2229|2228.7|2225.9|2225.6|2229.7|2229.4|2223.9|2223.6|1977
1632339900000|2021-09-22 19:45:00|2225.4|2225.1|2222.4|2222.1|2227|2226.7|2222.3|2222|1818
1632340200000|2021-09-22 19:50:00|2221.8|2221.5|2221|2220.7|2222.7|2222.4|2219.3|2219|3770
1632340500000|2021-09-22 19:55:00|2221.1|2220.8|2219.1|2218.8|2221.1|2220.8|2217.8|2217.5|10966
1632340800000|2021-09-22 20:00:00|2219.2|2218.9|2222.9|2222.6|2223|2222.7|2218.9|2218.6|4327
1632341100000|2021-09-22 20:05:00|2223|2222.7|2221.2|2220.9|2223|2222.7|2220.5|2220.2|1325
1632341400000|2021-09-22 20:10:00|2221|2220.7|2222|2221.7|2223.8|2223.5|2220.5|2220.2|768
1632341700000|2021-09-22 20:15:00|2221.8|2221.5|2221.3|2221|2222.9|2222.6|2221|2220.7|524
1632342000000|2021-09-22 20:20:00|2221.4|2221.1|2219.5|2219.2|2221.7|2221.4|2219.5|2219.2|474
1632342300000|2021-09-22 20:25:00|2219.6|2219.3|2219.8|2219.5|2219.9|2219.6|2219.2|2218.9|176
1632342600000|2021-09-22 20:30:00|2219.7|2219.4|2218.3|2218|2219.8|2219.5|2218.3|2218|185
1632342900000|2021-09-22 20:35:00|2218.4|2218.1|2219.1|2218.8|2219.3|2219|2218|2217.7|161
1632343200000|2021-09-22 20:40:00|2219.2|2218.9|2218.4|2218.1|2219.2|2218.9|2218.2|2217.9|319
1632343500000|2021-09-22 20:45:00|2218.3|2218|2217.5|2217.2|2219.1|2218.8|2217.4|2217.1|294
1632343800000|2021-09-22 20:50:00|2217.4|2217.1|2219.1|2218.8|2219.4|2219.1|2217.4|2217.1|131
1632344100000|2021-09-22 20:55:00|2219|2218.7|2219.8|2219|2220.2|2219.9|2218.8|2218.5|198
1632344400000|2021-09-22 21:00:00|2219.6|2218.8|2219.7|2218.9|2219.7|2218.9|2219.6|2218.8|0
1632344700000|2021-09-22 21:05:00|2219.8|2219|2219.4|2218.6|2219.8|2219|2219.2|2218.4|0
1632345000000|2021-09-22 21:10:00|2219.3|2218.5|2219.1|2218.3|2219.3|2218.5|2219|2218.2|0
1632345300000|2021-09-22 21:15:00|2219.2|2218.4|2219.3|2218.5|2219.3|2218.5|2219.1|2218.3|0
1632345600000|2021-09-22 21:20:00|2219.1|2218.3|2219.2|2218.4|2219.3|2218.5|2219.1|2218.3|0
1632345900000|2021-09-22 21:25:00|2219.3|2218.5|2219.2|2218.4|2219.3|2218.5|2219.1|2218.3|0
1632346200000|2021-09-22 21:30:00|2219.1|2218.3|2219.4|2218.6|2219.4|2218.6|2219.1|2218.3|0
1632346500000|2021-09-22 21:35:00|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|2219.3|2218.5|0
1632346800000|2021-09-22 21:40:00|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|2219.1|2218.3|0
1632347100000|2021-09-22 21:45:00|2219.2|2218.4|2219|2218.2|2219.4|2218.6|2219|2218.2|0
1632347400000|2021-09-22 21:50:00|2218.9|2218.1|2218.9|2218.1|2219|2218.2|2218.7|2217.9|0
1632347700000|2021-09-22 21:55:00|2218.7|2217.9|2218.8|2218|2218.8|2218|2218.7|2217.9|0
1632348000000|2021-09-22 22:00:00|2219.2|2218.9|2220.9|2220.6|2221|2220.7|2219|2218.7|83
1632348300000|2021-09-22 22:05:00|2220.8|2220.5|2220.2|2219.9|2220.8|2220.5|2220.1|2219.8|56
1632348600000|2021-09-22 22:10:00|2220.1|2219.8|2221.6|2221.3|2222.1|2221.8|2220.1|2219.8|194
1632348900000|2021-09-22 22:15:00|2221.8|2221.5|2222.2|2221.9|2222.3|2222|2221.7|2221.4|77
1632349200000|2021-09-22 22:20:00|2222.1|2221.8|2222.6|2222.3|2223|2222.7|2221.7|2221.4|94
1632349500000|2021-09-22 22:25:00|2222.5|2222.2|2221.7|2221.4|2222.6|2222.3|2221.5|2221.2|79
1632349800000|2021-09-22 22:30:00|2221.8|2221.5|2221.4|2221.1|2222.9|2222.6|2221.3|2221|29
1632350100000|2021-09-22 22:35:00|2221.5|2221.2|2222.8|2222.5|2223.1|2222.8|2221|2220.7|94
1632350400000|2021-09-22 22:40:00|2222.9|2222.6|2222.9|2222.6|2223.2|2222.9|2222.8|2222.5|25
1632350700000|2021-09-22 22:45:00|2223.1|2222.8|2222.7|2222.4|2223.3|2223|2222.6|2222.3|35
1632351000000|2021-09-22 22:50:00|2222.6|2222.3|2222.8|2222.5|2223.3|2223|2222.6|2222.3|21
1632351300000|2021-09-22 22:55:00|2222.7|2222.4|2223.5|2223.2|2223.7|2223.4|2222.6|2222.3|113
1632351600000|2021-09-22 23:00:00|2223.6|2223.3|2223.9|2223.6|2223.9|2223.6|2223.4|2223.1|75
1632351900000|2021-09-22 23:05:00|2224|2223.7|2223.9|2223.6|2224.3|2224|2223.9|2223.6|86
1632352200000|2021-09-22 23:10:00|2223.8|2223.5|2224.4|2224.1|2224.4|2224.1|2223.7|2223.4|104
1632352500000|2021-09-22 23:15:00|2224.3|2224|2224.6|2224.3|2224.7|2224.4|2224.3|2224|33
1632352800000|2021-09-22 23:20:00|2224.5|2224.2|2223.3|2223|2224.6|2224.3|2223.2|2222.9|59
1632353100000|2021-09-22 23:25:00|2223.5|2223.2|2223.5|2223.2|2224.1|2223.8|2223.3|2223|38
1632353400000|2021-09-22 23:30:00|2223.6|2223.3|2223|2222.7|2223.6|2223.3|2222.6|2222.3|104
1632353700000|2021-09-22 23:35:00|2222.8|2222.5|2222.9|2222.6|2223.5|2223.2|2222.5|2222.2|29
1632354000000|2021-09-22 23:40:00|2222.8|2222.5|2222.5|2222.2|2223.2|2222.9|2222.1|2221.8|53
1632354300000|2021-09-22 23:45:00|2222.6|2222.3|2222.4|2222.1|2222.9|2222.6|2222.2|2221.9|14
1632354600000|2021-09-22 23:50:00|2222.5|2222.2|2223.8|2223.5|2223.9|2223.6|2222|2221.7|57
1632354900000|2021-09-22 23:55:00|2223.9|2223.6|2224|2223.7|2224.3|2224|2223.8|2223.5|91
1632355200000|2021-09-23 00:00:00|2223.9|2223.6|2225.4|2225.1|2226.4|2226.1|2223.7|2223.4|194
1632355500000|2021-09-23 00:05:00|2225.5|2225.2|2226.9|2226.6|2227.5|2227.2|2225.3|2225|210
1632355800000|2021-09-23 00:10:00|2227|2226.7|2226.4|2226.1|2227.3|2227|2226.3|2226|79
1632356100000|2021-09-23 00:15:00|2226.3|2226|2226.6|2226.3|2227.3|2227|2226.1|2225.8|58
1632356400000|2021-09-23 00:20:00|2226.5|2226.2|2225.6|2225.3|2227.4|2227.1|2225|2224.7|134
1632356700000|2021-09-23 00:25:00|2225.5|2225.2|2225.7|2225.4|2226.3|2226|2225.5|2225.2|31
1632357000000|2021-09-23 00:30:00|2225.8|2225.5|2224.6|2224.3|2225.8|2225.5|2223.5|2223.2|90
1632357300000|2021-09-23 00:35:00|2224.4|2224.1|2224.6|2224.3|2225|2224.7|2224.3|2224|38
1632357600000|2021-09-23 00:40:00|2224.7|2224.4|2225.4|2225.1|2225.7|2225.4|2224.1|2223.8|48
1632357900000|2021-09-23 00:45:00|2225.5|2225.2|2225.7|2225.4|2225.9|2225.6|2225.3|2225|37
1632358200000|2021-09-23 00:50:00|2225.6|2225.3|2226|2225.7|2226|2225.7|2224.8|2224.5|41
1632358500000|2021-09-23 00:55:00|2225.9|2225.6|2226.8|2226.5|2227.1|2226.8|2225.6|2225.3|50
1632358800000|2021-09-23 01:00:00|2226.9|2226.6|2226|2225.7|2226.9|2226.6|2225.4|2225.1|42
1632359100000|2021-09-23 01:05:00|2226.1|2225.8|2225.2|2224.9|2226.4|2226.1|2225.2|2224.9|20
1632359400000|2021-09-23 01:10:00|2225.3|2225|2225.4|2225.1|2226.2|2225.9|2225.3|2225|22
1632359700000|2021-09-23 01:15:00|2225.3|2225|2226.6|2226.3|2227|2226.7|2224.7|2224.4|69
1632360000000|2021-09-23 01:20:00|2226.5|2226.2|2227.6|2227.3|2228.5|2228.2|2226.5|2226.2|209
1632360300000|2021-09-23 01:25:00|2227.7|2227.4|2228.3|2228|2228.3|2228|2227.7|2227.4|8
1632360600000|2021-09-23 01:30:00|2228.2|2227.9|2229.7|2229.4|2229.9|2229.6|2228.2|2227.9|113
1632360900000|2021-09-23 01:35:00|2229.8|2229.5|2228.9|2228.6|2229.8|2229.5|2228.7|2228.4|64
1632361200000|2021-09-23 01:40:00|2229|2228.7|2229.4|2229.1|2229.4|2229.1|2228.3|2228|39
1632361500000|2021-09-23 01:45:00|2229.5|2229.2|2229.9|2229.6|2230.2|2229.9|2229.2|2228.9|84
1632361800000|2021-09-23 01:50:00|2229.8|2229.5|2228.6|2228.3|2229.9|2229.6|2228.3|2228|66
1632362100000|2021-09-23 01:55:00|2228.8|2228.5|2228.9|2228.6|2229.9|2229.6|2228.4|2228.1|71
1632362400000|2021-09-23 02:00:00|2229|2228.7|2227.7|2227.4|2229.5|2229.2|2227.5|2227.2|72
1632362700000|2021-09-23 02:05:00|2227.8|2227.5|2228.8|2228.5|2228.9|2228.6|2227.6|2227.3|45
1632363000000|2021-09-23 02:10:00|2228.7|2228.4|2229.2|2228.9|2229.4|2229.1|2228.3|2228|49
1632363300000|2021-09-23 02:15:00|2229.3|2229|2229|2228.7|2229.5|2229.2|2228.4|2228.1|21
1632363600000|2021-09-23 02:20:00|2228.9|2228.6|2227.7|2227.4|2229.2|2228.9|2227.6|2227.3|50
1632363900000|2021-09-23 02:25:00|2227.6|2227.3|2228.9|2228.6|2229.4|2229.1|2227.4|2227.1|72
1632364200000|2021-09-23 02:30:00|2229|2228.7|2228.1|2227.8|2229.1|2228.8|2227.7|2227.4|20
1632364500000|2021-09-23 02:35:00|2228|2227.7|2227.4|2227.1|2229.2|2228.9|2227.2|2226.9|80
1632364800000|2021-09-23 02:40:00|2227.3|2227|2227|2226.7|2227.4|2227.1|2226.3|2226|42
1632365100000|2021-09-23 02:45:00|2227.1|2226.8|2227.6|2227.3|2227.9|2227.6|2226.5|2226.2|46
1632365400000|2021-09-23 02:50:00|2227.7|2227.4|2227.7|2227.4|2228|2227.7|2227.2|2226.9|18
1632365700000|2021-09-23 02:55:00|2227.8|2227.5|2228.4|2228.1|2228.5|2228.2|2227.6|2227.3|53
1632366000000|2021-09-23 03:00:00|2228.5|2228.2|2228.5|2228.2|2228.9|2228.6|2227.8|2227.5|47
1632366300000|2021-09-23 03:05:00|2228.4|2228.1|2228.2|2227.9|2228.9|2228.6|2228|2227.7|22
1632366600000|2021-09-23 03:10:00|2228.1|2227.8|2228.4|2228.1|2228.6|2228.3|2227.4|2227.1|16
1632366900000|2021-09-23 03:15:00|2228.3|2228|2228.3|2228|2228.5|2228.2|2227.8|2227.5|9
1632367200000|2021-09-23 03:20:00|2228.4|2228.1|2229.4|2229.1|2230|2229.7|2228.2|2227.9|65
1632367500000|2021-09-23 03:25:00|2229.5|2229.2|2229.3|2229|2229.7|2229.4|2229|2228.7|33
1632367800000|2021-09-23 03:30:00|2229.4|2229.1|2228.5|2228.2|2229.4|2229.1|2228.3|2228|22
1632368100000|2021-09-23 03:35:00|2228.4|2228.1|2228.4|2228.1|2229|2228.7|2228.1|2227.8|33
1632368400000|2021-09-23 03:40:00|2228.3|2228|2228|2227.7|2228.8|2228.5|2227.7|2227.4|32
1632368700000|2021-09-23 03:45:00|2228.1|2227.8|2228.4|2228.1|2228.5|2228.2|2227.8|2227.5|12
1632369000000|2021-09-23 03:50:00|2228.5|2228.2|2228.7|2228.4|2228.8|2228.5|2228.1|2227.8|21
1632369300000|2021-09-23 03:55:00|2228.9|2228.6|2228.3|2228|2228.9|2228.6|2228.1|2227.8|25
1632369600000|2021-09-23 04:00:00|2228.2|2227.9|2228.8|2228.5|2229.1|2228.8|2228|2227.7|31
1632369900000|2021-09-23 04:05:00|2228.7|2228.4|2228|2227.7|2229|2228.7|2228|2227.7|10
1632370200000|2021-09-23 04:10:00|2228.1|2227.8|2228.8|2228.5|2228.9|2228.6|2227.8|2227.5|18
1632370500000|2021-09-23 04:15:00|2228.9|2228.6|2228.3|2228|2228.9|2228.6|2228|2227.7|55
1632370800000|2021-09-23 04:20:00|2228.2|2227.9|2228.3|2228|2228.6|2228.3|2228.1|2227.8|18
1632371100000|2021-09-23 04:25:00|2228.4|2228.1|2228.6|2228.3|2229|2228.7|2228.3|2228|26
1632371400000|2021-09-23 04:30:00|2228.7|2228.4|2228.2|2227.9|2229.4|2229.1|2228.1|2227.8|28
1632371700000|2021-09-23 04:35:00|2228.1|2227.8|2228.6|2228.3|2229|2228.7|2228.1|2227.8|32
1632372000000|2021-09-23 04:40:00|2228.7|2228.4|2228.6|2228.3|2228.8|2228.5|2228.5|2228.2|5
1632372300000|2021-09-23 04:45:00|2228.5|2228.2|2228.7|2228.4|2229|2228.7|2228.5|2228.2|5
1632372600000|2021-09-23 04:50:00|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.6|2228.3|8
1632372900000|2021-09-23 04:55:00|2229|2228.7|2229.4|2229.1|2230|2229.7|2229|2228.7|33
1632373200000|2021-09-23 05:00:00|2229.5|2229.2|2229.4|2229.1|2230|2229.7|2229|2228.7|35
1632373500000|2021-09-23 05:05:00|2229.3|2229|2229.9|2229.6|2230.4|2230.1|2229.2|2228.9|55
1632373800000|2021-09-23 05:10:00|2230|2229.7|2229.6|2229.3|2230.7|2230.4|2229.5|2229.2|101
1632374100000|2021-09-23 05:15:00|2229.7|2229.4|2229.7|2229.4|2230.6|2230.3|2229.5|2229.2|42
1632374400000|2021-09-23 05:20:00|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2228.8|2228.5|32
1632374700000|2021-09-23 05:25:00|2229.4|2229.1|2229.4|2229.1|2229.7|2229.4|2228.8|2228.5|14
1632375000000|2021-09-23 05:30:00|2229.3|2229|2229.8|2229.5|2230.1|2229.8|2228.9|2228.6|32
1632375300000|2021-09-23 05:35:00|2229.7|2229.4|2230.9|2230.6|2231.1|2230.8|2229.6|2229.3|22
1632375600000|2021-09-23 05:40:00|2231|2230.7|2230.9|2230.6|2231.3|2231|2230.6|2230.3|53
1632375900000|2021-09-23 05:45:00|2231|2230.7|2231.4|2231.1|2231.6|2231.3|2230.7|2230.4|35
1632376200000|2021-09-23 05:50:00|2231.5|2231.2|2231.6|2231.3|2231.6|2231.3|2231|2230.7|11
1632376500000|2021-09-23 05:55:00|2231.5|2231.2|2231.5|2231.2|2232.1|2231.8|2231.1|2230.8|53
1632376800000|2021-09-23 06:00:00|2231.6|2231.3|2231.2|2230.9|2232.6|2232.3|2230.9|2230.6|119
1632377100000|2021-09-23 06:05:00|2231.4|2231.1|2230.7|2230.4|2231.9|2231.6|2230.6|2230.3|108
1632377400000|2021-09-23 06:10:00|2230.6|2230.3|2231.8|2231.5|2232|2231.7|2230.6|2230.3|60
1632377700000|2021-09-23 06:15:00|2231.9|2231.6|2230.8|2230.5|2232.3|2232|2230.8|2230.5|47
1632378000000|2021-09-23 06:20:00|2230.7|2230.4|2231|2230.7|2231.4|2231.1|2230.5|2230.2|37
1632378300000|2021-09-23 06:25:00|2230.9|2230.6|2231.3|2231|2231.8|2231.5|2230.9|2230.6|27
1632378600000|2021-09-23 06:30:00|2231.2|2230.9|2232|2231.7|2232.1|2231.8|2231.2|2230.9|65
1632378900000|2021-09-23 06:35:00|2232.1|2231.8|2232.7|2232.4|2233.2|2232.9|2232.1|2231.8|225
1632379200000|2021-09-23 06:40:00|2232.6|2232.3|2233.3|2233|2233.3|2233|2232.4|2232.1|57
1632379500000|2021-09-23 06:45:00|2233.4|2233.1|2235.9|2235.6|2236.5|2236.2|2233.2|2232.9|522
1632379800000|2021-09-23 06:50:00|2235.8|2235.5|2237.7|2237.4|2238.3|2238|2235.7|2235.4|308
1632380100000|2021-09-23 06:55:00|2237.5|2237.2|2237.4|2237.1|2238.2|2237.9|2237.1|2236.8|92
1632380400000|2021-09-23 07:00:00|2237.1|2236.8|2235.8|2235.5|2238|2237.7|2235.7|2235.4|239
1632380700000|2021-09-23 07:05:00|2235.7|2235.4|2235.9|2235.6|2236.4|2236.1|2235.4|2235.1|212
1632381000000|2021-09-23 07:10:00|2236|2235.7|2236.3|2236|2237.3|2237|2235.5|2235.2|154
1632381300000|2021-09-23 07:15:00|2236.1|2235.8|2236.3|2236|2237.5|2237.2|2235.5|2235.2|191
1632381600000|2021-09-23 07:20:00|2236.2|2235.9|2238.6|2238.3|2238.8|2238.5|2236.2|2235.9|388
1632381900000|2021-09-23 07:25:00|2238.7|2238.4|2238.3|2238|2238.9|2238.6|2237.5|2237.2|117
1632382200000|2021-09-23 07:30:00|2236.2|2235.9|2238.9|2238.6|2241.7|2241.4|2236.1|2235.8|790
1632382500000|2021-09-23 07:35:00|2239|2238.7|2238.7|2238.4|2239.6|2239.3|2237.8|2237.5|333
1632382800000|2021-09-23 07:40:00|2238.6|2238.3|2242.3|2242|2242.4|2242.1|2238.6|2238.3|209
1632383100000|2021-09-23 07:45:00|2242.2|2241.9|2243|2242.7|2243.1|2242.8|2241.6|2241.3|262
1632383400000|2021-09-23 07:50:00|2242.9|2242.6|2241.2|2240.9|2243.6|2243.3|2241.2|2240.9|147
1632383700000|2021-09-23 07:55:00|2241.3|2241|2243.1|2242.8|2243.6|2243.3|2240.9|2240.6|137
1632384000000|2021-09-23 08:00:00|2243|2242.7|2241.9|2241.6|2243.4|2243.1|2241|2240.7|212
1632384300000|2021-09-23 08:05:00|2242|2241.7|2241.9|2241.6|2243.2|2242.9|2241.8|2241.5|111
1632384600000|2021-09-23 08:10:00|2241.8|2241.5|2242.4|2242.1|2243.7|2243.4|2241.8|2241.5|87
1632384900000|2021-09-23 08:15:00|2242.5|2242.2|2243.6|2243.3|2243.8|2243.5|2242.4|2242.1|61
1632385200000|2021-09-23 08:20:00|2243.7|2243.4|2243.4|2243.1|2244.1|2243.8|2243.2|2242.9|98
1632385500000|2021-09-23 08:25:00|2243.3|2243|2243.4|2243.1|2244.1|2243.8|2243|2242.7|82
1632385800000|2021-09-23 08:30:00|2243.3|2243|2243.7|2243.4|2244|2243.7|2243.1|2242.8|84
1632386100000|2021-09-23 08:35:00|2243.6|2243.3|2244.4|2244.1|2245.2|2244.9|2243.5|2243.2|115
1632386400000|2021-09-23 08:40:00|2244.5|2244.2|2244|2243.7|2244.7|2244.4|2243.8|2243.5|56
1632386700000|2021-09-23 08:45:00|2243.9|2243.6|2243.9|2243.6|2244.7|2244.4|2243.8|2243.5|53
1632387000000|2021-09-23 08:50:00|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.1|2242.8|122
1632387300000|2021-09-23 08:55:00|2243.8|2243.5|2244.1|2243.8|2244.5|2244.2|2243.7|2243.4|137
1632387600000|2021-09-23 09:00:00|2244.2|2243.9|2244.2|2243.9|2244.6|2244.3|2243.9|2243.6|66
1632387900000|2021-09-23 09:05:00|2244.1|2243.8|2244|2243.7|2250|2249.7|2243|2242.7|1522
1632388200000|2021-09-23 09:10:00|2243.9|2243.6|2247.7|2247.4|2249.2|2248.9|2243.9|2243.6|735
1632388500000|2021-09-23 09:15:00|2247.6|2247.3|2247.3|2247|2247.9|2247.6|2246.4|2246.1|197
1632388800000|2021-09-23 09:20:00|2247.4|2247.1|2247.2|2246.9|2249.4|2249.1|2247.1|2246.8|135
1632389100000|2021-09-23 09:25:00|2247.1|2246.8|2247|2246.7|2247.9|2247.6|2246.5|2246.2|103
1632389400000|2021-09-23 09:30:00|2246.8|2246.5|2246.8|2246.5|2247.6|2247.3|2246.1|2245.8|98
1632389700000|2021-09-23 09:35:00|2246.9|2246.6|2247.3|2247|2247.6|2247.3|2246.4|2246.1|159
1632390000000|2021-09-23 09:40:00|2247.2|2246.9|2245.7|2245.4|2247.8|2247.5|2245|2244.7|145
1632390300000|2021-09-23 09:45:00|2245.8|2245.5|2244.8|2244.5|2245.8|2245.5|2244.3|2244|71
1632390600000|2021-09-23 09:50:00|2244.7|2244.4|2243.5|2243.2|2245.4|2245.1|2243.4|2243.1|176
1632390900000|2021-09-23 09:55:00|2243.6|2243.3|2244.8|2244.5|2244.8|2244.5|2243.5|2243.2|74
1632391200000|2021-09-23 10:00:00|2244.7|2244.4|2246|2245.7|2246.4|2246.1|2244.3|2244|71
1632391500000|2021-09-23 10:05:00|2245.9|2245.6|2245.8|2245.5|2247.2|2246.9|2245.7|2245.4|53
1632391800000|2021-09-23 10:10:00|2245.9|2245.6|2238.6|2238.3|2246.2|2245.9|2235.9|2235.6|1610
1632392100000|2021-09-23 10:15:00|2238.3|2238|2237.6|2237.3|2240.1|2239.8|2234.6|2234.3|848
1632392400000|2021-09-23 10:20:00|2237.5|2237.2|2238|2237.7|2238.3|2238|2236.5|2236.2|183
1632392700000|2021-09-23 10:25:00|2237.9|2237.6|2240.3|2240|2240.4|2240.1|2237.9|2237.6|121
1632393000000|2021-09-23 10:30:00|2240.4|2240.1|2239.7|2239.4|2240.4|2240.1|2239|2238.7|64
1632393300000|2021-09-23 10:35:00|2239.8|2239.5|2238.7|2238.4|2240.5|2240.2|2237.8|2237.5|91
1632393600000|2021-09-23 10:40:00|2238.8|2238.5|2239.2|2238.9|2239.9|2239.6|2237.8|2237.5|64
1632393900000|2021-09-23 10:45:00|2239.1|2238.8|2235|2234.7|2239.9|2239.6|2233.4|2233.1|1458
1632394200000|2021-09-23 10:50:00|2234.9|2234.6|2235.3|2235|2235.6|2235.3|2232.8|2232.5|227
1632394500000|2021-09-23 10:55:00|2235.2|2234.9|2236.2|2235.9|2236.2|2235.9|2233.1|2232.8|276
1632394800000|2021-09-23 11:00:00|2235.7|2235.4|2236.1|2235.8|2237.7|2237.4|2235.3|2235|189
1632395100000|2021-09-23 11:05:00|2236.2|2235.9|2237.3|2237|2237.5|2237.2|2236.2|2235.9|85
1632395400000|2021-09-23 11:10:00|2237.4|2237.1|2235.7|2235.4|2237.6|2237.3|2235.3|2235|74
1632395700000|2021-09-23 11:15:00|2235.9|2235.6|2237.4|2237.1|2237.9|2237.6|2235.9|2235.6|50
1632396000000|2021-09-23 11:20:00|2237.5|2237.2|2238|2237.7|2238.3|2238|2237.4|2237.1|51
1632396300000|2021-09-23 11:25:00|2238.1|2237.8|2236.5|2236.2|2238.1|2237.8|2236.2|2235.9|85
1632396600000|2021-09-23 11:30:00|2236.4|2236.1|2239.5|2239.2|2239.7|2239.4|2236.2|2235.9|139
1632396900000|2021-09-23 11:35:00|2239.6|2239.3|2238.8|2238.5|2240.2|2239.9|2238.7|2238.4|120
1632397200000|2021-09-23 11:40:00|2238.9|2238.6|2239.7|2239.4|2239.8|2239.5|2238.5|2238.2|217
1632397500000|2021-09-23 11:45:00|2239.6|2239.3|2238.7|2238.4|2239.8|2239.5|2237.9|2237.6|234
1632397800000|2021-09-23 11:50:00|2238.8|2238.5|2239.4|2239.1|2239.6|2239.3|2238.2|2237.9|78
1632398100000|2021-09-23 11:55:00|2239.3|2239|2237.3|2237|2239.3|2239|2235.6|2235.3|254
1632398400000|2021-09-23 12:00:00|2238|2237.7|2234.8|2234.5|2238|2237.7|2233.4|2233.1|851
1632398700000|2021-09-23 12:05:00|2234.7|2234.4|2236.6|2236.3|2237|2236.7|2234.3|2234|281
1632399000000|2021-09-23 12:10:00|2236.5|2236.2|2236.1|2235.8|2237.3|2237|2235.7|2235.4|147
1632399300000|2021-09-23 12:15:00|2236|2235.7|2238.6|2238.3|2239|2238.7|2235.8|2235.5|288
1632399600000|2021-09-23 12:20:00|2238.7|2238.4|2240|2239.7|2240.4|2240.1|2238.6|2238.3|247
1632399900000|2021-09-23 12:25:00|2239.9|2239.6|2239.9|2239.6|2240.3|2240|2238.5|2238.2|247
1632400200000|2021-09-23 12:30:00|2240|2239.7|2240.9|2240.6|2241.3|2241|2237.7|2237.4|520
1632400500000|2021-09-23 12:35:00|2240.8|2240.5|2239.4|2239.1|2241.5|2241.2|2238.8|2238.5|394
1632400800000|2021-09-23 12:40:00|2239.2|2238.9|2238.6|2238.3|2239.5|2239.2|2238.2|2237.9|223
1632401100000|2021-09-23 12:45:00|2238.5|2238.2|2239.1|2238.8|2240|2239.7|2238.3|2238|402
1632401400000|2021-09-23 12:50:00|2239|2238.7|2237.6|2237.3|2240|2239.7|2237.4|2237.1|385
1632401700000|2021-09-23 12:55:00|2237.7|2237.4|2235.6|2235.3|2239.2|2238.9|2234.8|2234.5|798
1632402000000|2021-09-23 13:00:00|2235.5|2235.2|2235.4|2235.1|2237.3|2237|2234.2|2233.9|682
1632402300000|2021-09-23 13:05:00|2235.5|2235.2|2232.1|2231.8|2235.8|2235.5|2230.1|2229.8|1446
1632402600000|2021-09-23 13:10:00|2232.2|2231.9|2230.6|2230.3|2232.2|2231.9|2228.4|2228.1|827
1632402900000|2021-09-23 13:15:00|2230.7|2230.4|2231.2|2230.9|2233|2232.7|2229.8|2229.5|477
1632403200000|2021-09-23 13:20:00|2231.3|2231|2231.8|2231.5|2233.8|2233.5|2230|2229.7|648
1632403500000|2021-09-23 13:25:00|2231.7|2231.4|2232.4|2232.1|2233.2|2232.9|2231.5|2231.2|582
1632403800000|2021-09-23 13:30:00|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2226.1|2225.8|8998
1632404100000|2021-09-23 13:35:00|2232.5|2232.2|2240.9|2240.6|2241.2|2240.9|2231.4|2231.1|4697
1632404400000|2021-09-23 13:40:00|2240.8|2240.5|2241.6|2241.3|2241.9|2241.6|2237.1|2236.8|3376
1632404700000|2021-09-23 13:45:00|2241.5|2241.2|2241.6|2241.3|2243.6|2243.3|2239.1|2238.8|3573
1632405000000|2021-09-23 13:50:00|2241.7|2241.4|2242.4|2242.1|2243.6|2243.3|2239|2238.7|3011
1632405300000|2021-09-23 13:55:00|2242.5|2242.2|2244.7|2244.4|2247.2|2246.9|2242.1|2241.8|3589
1632405600000|2021-09-23 14:00:00|2245.1|2244.8|2244.7|2244.4|2246.5|2246.2|2242.8|2242.5|3122
1632405900000|2021-09-23 14:05:00|2244.8|2244.5|2241.4|2241.1|2245.2|2244.9|2240|2239.7|2825
1632406200000|2021-09-23 14:10:00|2241.6|2241.3|2243.9|2243.6|2245.2|2244.9|2241|2240.7|2187
1632406500000|2021-09-23 14:15:00|2243.8|2243.5|2242.1|2241.8|2245.2|2244.9|2241.5|2241.2|2490
1632406800000|2021-09-23 14:20:00|2241.9|2241.6|2242.5|2242.2|2243.7|2243.4|2241.2|2240.9|1115
1632407100000|2021-09-23 14:25:00|2242.3|2242|2242.5|2242.2|2244.1|2243.8|2242|2241.7|1104
1632407400000|2021-09-23 14:30:00|2242.7|2242.4|2243.5|2243.2|2244|2243.7|2242.3|2242|1247
1632407700000|2021-09-23 14:35:00|2243.2|2242.9|2243.3|2243|2244.8|2244.5|2240.4|2240.1|1914
1632408000000|2021-09-23 14:40:00|2243.4|2243.1|2243.8|2243.5|2244.5|2244.2|2242.6|2242.3|1094
1632408300000|2021-09-23 14:45:00|2243.7|2243.4|2245.5|2245.2|2245.9|2245.6|2243.1|2242.8|1878
1632408600000|2021-09-23 14:50:00|2245.6|2245.3|2248.4|2248.1|2248.7|2248.4|2244.8|2244.5|1751
1632408900000|2021-09-23 14:55:00|2248.3|2248|2247.6|2247.3|2248.4|2248.1|2246.6|2246.3|1238
1632409200000|2021-09-23 15:00:00|2247.5|2247.2|2248.6|2248.3|2248.8|2248.5|2246.8|2246.5|1236
1632409500000|2021-09-23 15:05:00|2248.4|2248.1|2247.6|2247.3|2249.7|2249.4|2246.2|2245.9|1584
1632409800000|2021-09-23 15:10:00|2247.4|2247.1|2247.8|2247.5|2249.2|2248.9|2246.8|2246.5|1105
1632410100000|2021-09-23 15:15:00|2247.9|2247.6|2250.7|2250.4|2251.2|2250.9|2247.6|2247.3|2041
1632410400000|2021-09-23 15:20:00|2250.6|2250.3|2250.9|2250.6|2251.1|2250.8|2248.2|2247.9|2644
1632410700000|2021-09-23 15:25:00|2250.7|2250.4|2251.9|2251.6|2252.6|2252.3|2250.3|2250|1839
1632411000000|2021-09-23 15:30:00|2252|2251.7|2251.9|2251.6|2253.4|2253.1|2250.9|2250.6|2172
1632411300000|2021-09-23 15:35:00|2251.8|2251.5|2252|2251.7|2253|2252.7|2250.6|2250.3|1165
1632411600000|2021-09-23 15:40:00|2251.7|2251.4|2251.5|2251.2|2252.9|2252.6|2249.8|2249.5|1336
1632411900000|2021-09-23 15:45:00|2251.7|2251.4|2250.4|2250.1|2252.1|2251.8|2249|2248.7|839
1632412200000|2021-09-23 15:50:00|2250.3|2250|2252.2|2251.9|2252.3|2252|2249|2248.7|888
1632412500000|2021-09-23 15:55:00|2252.1|2251.8|2254.8|2254.5|2254.8|2254.5|2252.1|2251.8|1685
1632412800000|2021-09-23 16:00:00|2254.7|2254.4|2253.1|2252.8|2254.8|2254.5|2251.8|2251.5|1160
1632413100000|2021-09-23 16:05:00|2253.3|2253|2251.6|2251.3|2254.3|2254|2251.5|2251.2|1215
1632413400000|2021-09-23 16:10:00|2251.7|2251.4|2252|2251.7|2252.7|2252.4|2250.8|2250.5|836
1632413700000|2021-09-23 16:15:00|2252.1|2251.8|2253.4|2253.1|2253.8|2253.5|2251.9|2251.6|927
1632414000000|2021-09-23 16:20:00|2253.5|2253.2|2253.2|2252.9|2254.3|2254|2253.1|2252.8|928
1632414300000|2021-09-23 16:25:00|2252.9|2252.6|2253.7|2253.4|2254.8|2254.5|2251.5|2251.2|811
1632414600000|2021-09-23 16:30:00|2253.5|2253.2|2253.3|2253|2254.3|2254|2252.2|2251.9|751
1632414900000|2021-09-23 16:35:00|2253.2|2252.9|2252.9|2252.6|2253.7|2253.4|2252.3|2252|630
1632415200000|2021-09-23 16:40:00|2252.5|2252.2|2254.4|2254.1|2254.6|2254.3|2252.3|2252|717
1632415500000|2021-09-23 16:45:00|2254.3|2254|2256.2|2255.9|2256.2|2255.9|2252.9|2252.6|1375
1632415800000|2021-09-23 16:50:00|2256.3|2256|2256.8|2256.5|2257.5|2257.2|2255.9|2255.6|1572
1632416100000|2021-09-23 16:55:00|2256.7|2256.4|2255.9|2255.6|2257.7|2257.4|2254.9|2254.6|1199
1632416400000|2021-09-23 17:00:00|2255.7|2255.4|2258.2|2257.9|2258.4|2258.1|2255.7|2255.4|899
1632416700000|2021-09-23 17:05:00|2258.1|2257.8|2259.2|2258.9|2259.5|2259.2|2257.8|2257.5|1353
1632417000000|2021-09-23 17:10:00|2259.1|2258.8|2259.6|2259.3|2259.8|2259.5|2257.8|2257.5|737
1632417300000|2021-09-23 17:15:00|2259.7|2259.4|2259.9|2259.6|2260|2259.7|2258.8|2258.5|843
1632417600000|2021-09-23 17:20:00|2260|2259.7|2261.2|2260.9|2261.5|2261.2|2259.5|2259.2|1252
1632417900000|2021-09-23 17:25:00|2261.1|2260.8|2261.9|2261.6|2262|2261.7|2260.5|2260.2|854
1632418200000|2021-09-23 17:30:00|2261.8|2261.5|2262.5|2262.2|2263.5|2263.2|2261.3|2261|1033
1632418500000|2021-09-23 17:35:00|2262.6|2262.3|2263.2|2262.9|2263.9|2263.6|2261.9|2261.6|1054
1632418800000|2021-09-23 17:40:00|2263.1|2262.8|2264.7|2264.4|2264.8|2264.5|2262.8|2262.5|1019
1632419100000|2021-09-23 17:45:00|2264.5|2264.2|2264.9|2264.6|2265|2264.7|2263.5|2263.2|780
1632419400000|2021-09-23 17:50:00|2265|2264.7|2265.7|2265.4|2266.1|2265.8|2264.6|2264.3|868
1632419700000|2021-09-23 17:55:00|2265.8|2265.5|2265.1|2264.8|2266.7|2266.4|2265.1|2264.8|1181
1632420000000|2021-09-23 18:00:00|2265.2|2264.9|2265.2|2264.9|2267|2266.7|2264.6|2264.3|1421
1632420300000|2021-09-23 18:05:00|2265.3|2265|2262.1|2261.8|2266.3|2266|2261.9|2261.6|1468
1632420600000|2021-09-23 18:10:00|2262|2261.7|2263.2|2262.9|2263.6|2263.3|2260.4|2260.1|1201
1632420900000|2021-09-23 18:15:00|2263.3|2263|2264.4|2264.1|2264.4|2264.1|2263.2|2262.9|574
1632421200000|2021-09-23 18:20:00|2264.3|2264|2264.9|2264.6|2265.6|2265.3|2264.2|2263.9|874
1632421500000|2021-09-23 18:25:00|2264.8|2264.5|2264.9|2264.6|2266.1|2265.8|2264.4|2264.1|755
1632421800000|2021-09-23 18:30:00|2265|2264.7|2263.4|2263.1|2266.6|2266.3|2263.2|2262.9|1058
1632422100000|2021-09-23 18:35:00|2263.6|2263.3|2263.7|2263.4|2265|2264.7|2263.3|2263|1076
1632422400000|2021-09-23 18:40:00|2263.9|2263.6|2262|2261.7|2264.3|2264|2261.3|2261|978
1632422700000|2021-09-23 18:45:00|2262.1|2261.8|2261.4|2261.1|2263.8|2263.5|2261.3|2261|1274
1632423000000|2021-09-23 18:50:00|2261.3|2261|2261.7|2261.4|2262.6|2262.3|2260.8|2260.5|796
1632423300000|2021-09-23 18:55:00|2261.8|2261.5|2262.5|2262.2|2262.9|2262.6|2261.1|2260.8|844
1632423600000|2021-09-23 19:00:00|2262.4|2262.1|2262.8|2262.5|2263.3|2263|2261.2|2260.9|1252
1632423900000|2021-09-23 19:05:00|2262.7|2262.4|2261.4|2261.1|2262.7|2262.4|2260.5|2260.2|870
1632424200000|2021-09-23 19:10:00|2261.3|2261|2259.4|2259.1|2261.4|2261.1|2259.3|2259|1403
1632424500000|2021-09-23 19:15:00|2259.7|2259.4|2258.7|2258.4|2260.4|2260.1|2258.5|2258.2|1051
1632424800000|2021-09-23 19:20:00|2258.8|2258.5|2261.1|2260.8|2261.2|2260.9|2258.4|2258.1|1222
1632425100000|2021-09-23 19:25:00|2261|2260.7|2260|2259.7|2261.2|2260.9|2259.5|2259.2|1004
1632425400000|2021-09-23 19:30:00|2260.2|2259.9|2260.8|2260.5|2261|2260.7|2258.5|2258.2|1155
1632425700000|2021-09-23 19:35:00|2260.6|2260.3|2261.8|2261.5|2261.8|2261.5|2259.1|2258.8|1306
1632426000000|2021-09-23 19:40:00|2261.7|2261.4|2260.9|2260.6|2262.5|2262.2|2260.6|2260.3|2126
1632426300000|2021-09-23 19:45:00|2260.8|2260.5|2259.8|2259.5|2261.1|2260.8|2258.9|2258.6|1931
1632426600000|2021-09-23 19:50:00|2260.1|2259.8|2259|2258.7|2260.8|2260.5|2257.9|2257.6|3232
1632426900000|2021-09-23 19:55:00|2258.9|2258.6|2259.4|2259.1|2260.5|2260.2|2256.8|2256.5|11170
1632427200000|2021-09-23 20:00:00|2259.3|2259|2259.1|2258.8|2260.4|2260.1|2258.8|2258.5|3345
1632427500000|2021-09-23 20:05:00|2258.9|2258.6|2260.1|2259.8|2260.4|2260.1|2258|2257.7|1118
1632427800000|2021-09-23 20:10:00|2259.9|2259.6|2258.9|2258.6|2260.6|2260.3|2258.9|2258.6|1067
1632428100000|2021-09-23 20:15:00|2259|2258.7|2259.7|2259.4|2260.4|2260.1|2258.3|2258|615
1632428400000|2021-09-23 20:20:00|2259.6|2259.3|2259.4|2259.1|2260.1|2259.8|2259.4|2259.1|329
1632428700000|2021-09-23 20:25:00|2259.5|2259.2|2258.7|2258.4|2259.8|2259.5|2258.7|2258.4|526
1632429000000|2021-09-23 20:30:00|2258.8|2258.5|2259.8|2259.5|2259.8|2259.5|2258.3|2258|323
1632429300000|2021-09-23 20:35:00|2259.7|2259.4|2259.8|2259.5|2260.2|2259.9|2259.1|2258.8|329
1632429600000|2021-09-23 20:40:00|2259.7|2259.4|2260.1|2259.8|2260.1|2259.8|2259.2|2258.9|174
1632429900000|2021-09-23 20:45:00|2260.3|2260|2258.4|2258.1|2260.3|2260|2258.2|2257.9|268
1632430200000|2021-09-23 20:50:00|2258.3|2258|2261.6|2261.3|2261.6|2261.3|2258.2|2257.9|582
1632430500000|2021-09-23 20:55:00|2261.5|2261.2|2261.3|2260.5|2261.6|2261.3|2260.4|2260.1|240
1632430800000|2021-09-23 21:00:00|2261.1|2260.3|2261.3|2260.5|2261.4|2260.6|2261|2260.2|3
1632431100000|2021-09-23 21:05:00|2261.4|2260.6|2261.8|2261|2261.8|2261|2261.4|2260.6|0
1632431400000|2021-09-23 21:10:00|2261.7|2260.9|2261.6|2260.8|2261.7|2260.9|2261.6|2260.8|0
1632432000000|2021-09-23 21:20:00|2261.7|2260.9|2261.6|2260.8|2261.7|2260.9|2261.6|2260.8|0
1632432300000|2021-09-23 21:25:00|2261.7|2260.9|2261.8|2261|2261.9|2261.1|2261.6|2260.8|0
1632432900000|2021-09-23 21:35:00|2261.7|2260.9|2261.6|2260.8|2261.7|2260.9|2261.6|2260.8|0
1632433200000|2021-09-23 21:40:00|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.4|2260.6|0
1632433500000|2021-09-23 21:45:00|2261.4|2260.6|2261.4|2260.6|2261.5|2260.7|2261.4|2260.6|0
1632433800000|2021-09-23 21:50:00|2261.5|2260.7|2261.6|2260.8|2261.6|2260.8|2261.5|2260.7|0
1632434100000|2021-09-23 21:55:00|2261.5|2260.7|2261.5|2260.7|2261.5|2260.7|2261.3|2260.5|0
1632434400000|2021-09-23 22:00:00|2261.4|2260.6|2259.8|2259.5|2261.4|2260.6|2259.4|2259.1|170
1632434700000|2021-09-23 22:05:00|2259.7|2259.4|2261.3|2261|2261.6|2261.3|2259.6|2259.3|125
1632435000000|2021-09-23 22:10:00|2261.1|2260.8|2261.2|2260.9|2262.1|2261.8|2261.1|2260.8|77
1632435300000|2021-09-23 22:15:00|2261.1|2260.8|2260.9|2260.6|2261.6|2261.3|2260.7|2260.4|50
1632435600000|2021-09-23 22:20:00|2260.8|2260.5|2260.6|2260.3|2261.1|2260.8|2260.1|2259.8|30
1632435900000|2021-09-23 22:25:00|2260.7|2260.4|2261.1|2260.8|2261.4|2261.1|2260.5|2260.2|32
1632436200000|2021-09-23 22:30:00|2261.4|2261.1|2260.6|2260.3|2261.8|2261.5|2260.6|2260.3|47
1632436500000|2021-09-23 22:35:00|2260.5|2260.2|2261|2260.7|2261.3|2261|2260.4|2260.1|19
1632436800000|2021-09-23 22:40:00|2260.9|2260.6|2261.1|2260.8|2261.5|2261.2|2260.9|2260.6|24
1632437100000|2021-09-23 22:45:00|2261|2260.7|2261.4|2261.1|2261.8|2261.5|2260.9|2260.6|84
1632437400000|2021-09-23 22:50:00|2261.3|2261|2261.4|2261.1|2261.6|2261.3|2261.2|2260.9|21
1632437700000|2021-09-23 22:55:00|2261.5|2261.2|2261.3|2261|2261.5|2261.2|2261|2260.7|28
1632438000000|2021-09-23 23:00:00|2261.4|2261.1|2261.7|2261.4|2262|2261.7|2261.1|2260.8|64
1632438300000|2021-09-23 23:05:00|2261.6|2261.3|2261.6|2261.3|2261.6|2261.3|2261.2|2260.9|24
1632438600000|2021-09-23 23:10:00|2261.7|2261.4|2261.8|2261.5|2262.4|2262.1|2261.5|2261.2|60
1632438900000|2021-09-23 23:15:00|2261.6|2261.3|2262|2261.7|2262.3|2262|2261.6|2261.3|35
1632439200000|2021-09-23 23:20:00|2262.1|2261.8|2261.5|2261.2|2262.5|2262.2|2261.3|2261|56
1632439500000|2021-09-23 23:25:00|2261.4|2261.1|2261.6|2261.3|2262.4|2262.1|2261.4|2261.1|30
1632439800000|2021-09-23 23:30:00|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2259.9|2259.6|210
1632440100000|2021-09-23 23:35:00|2261.6|2261.3|2262.2|2261.9|2262.2|2261.9|2261.3|2261|37
1632440400000|2021-09-23 23:40:00|2262.1|2261.8|2261.5|2261.2|2262.4|2262.1|2261.3|2261|53
1632440700000|2021-09-23 23:45:00|2261.6|2261.3|2260.7|2260.4|2261.8|2261.5|2260.2|2259.9|124
1632441000000|2021-09-23 23:50:00|2260.6|2260.3|2261.4|2261.1|2261.8|2261.5|2260.5|2260.2|45
1632441300000|2021-09-23 23:55:00|2261.3|2261|2260.3|2260|2261.4|2261.1|2260.2|2259.9|74
1632441600000|2021-09-24 00:00:00|2260.4|2260.1|2261.6|2261.3|2261.8|2261.5|2260.1|2259.8|139
1632441900000|2021-09-24 00:05:00|2261.7|2261.4|2261.3|2261|2262.6|2262.3|2260.9|2260.6|142
1632442200000|2021-09-24 00:10:00|2261.4|2261.1|2262.9|2262.6|2263.4|2263.1|2261.2|2260.9|117
1632442500000|2021-09-24 00:15:00|2263|2262.7|2266.3|2266|2266.4|2266.1|2262.9|2262.6|350
1632442800000|2021-09-24 00:20:00|2266.4|2266.1|2267.5|2267.2|2268.2|2267.9|2266.4|2266.1|182
1632443100000|2021-09-24 00:25:00|2267.6|2267.3|2266|2265.7|2268.1|2267.8|2265.9|2265.6|112
1632443400000|2021-09-24 00:30:00|2265.9|2265.6|2266.2|2265.9|2267|2266.7|2265.9|2265.6|51
1632443700000|2021-09-24 00:35:00|2266.1|2265.8|2265.8|2265.5|2266.5|2266.2|2265.3|2265|92
1632444000000|2021-09-24 00:40:00|2265.7|2265.4|2265.4|2265.1|2265.9|2265.6|2265.2|2264.9|48
1632444300000|2021-09-24 00:45:00|2265.3|2265|2264.5|2264.2|2265.6|2265.3|2263.9|2263.6|83
1632444600000|2021-09-24 00:50:00|2264.4|2264.1|2263.1|2262.8|2264.6|2264.3|2263.1|2262.8|100
1632444900000|2021-09-24 00:55:00|2263.2|2262.9|2263.8|2263.5|2264.1|2263.8|2263.1|2262.8|52
1632445200000|2021-09-24 01:00:00|2263.9|2263.6|2263.3|2263|2264.4|2264.1|2263.3|2263|64
1632445500000|2021-09-24 01:05:00|2263.4|2263.1|2262.8|2262.5|2264.8|2264.5|2262.8|2262.5|45
1632445800000|2021-09-24 01:10:00|2262.9|2262.6|2263.3|2263|2263.4|2263.1|2261.8|2261.5|95
1632446100000|2021-09-24 01:15:00|2263.4|2263.1|2264.3|2264|2264.6|2264.3|2263.1|2262.8|84
1632446400000|2021-09-24 01:20:00|2264.2|2263.9|2264.3|2264|2265|2264.7|2264.2|2263.9|16
1632446700000|2021-09-24 01:25:00|2264.4|2264.1|2264.5|2264.2|2265.1|2264.8|2263.6|2263.3|59
1632447000000|2021-09-24 01:30:00|2264.6|2264.3|2263.7|2263.4|2264.7|2264.4|2263.2|2262.9|68
1632447300000|2021-09-24 01:35:00|2263.8|2263.5|2263|2262.7|2264.2|2263.9|2263|2262.7|89
1632447600000|2021-09-24 01:40:00|2263.2|2262.9|2261.6|2261.3|2263.4|2263.1|2261.2|2260.9|104
1632447900000|2021-09-24 01:45:00|2261.7|2261.4|2259.7|2259.4|2261.7|2261.4|2259.2|2258.9|403
1632448200000|2021-09-24 01:50:00|2259.6|2259.3|2260.1|2259.8|2261.1|2260.8|2259.6|2259.3|93
1632448500000|2021-09-24 01:55:00|2260|2259.7|2255.7|2255.4|2260.1|2259.8|2255.1|2254.8|717
1632448800000|2021-09-24 02:00:00|2255.9|2255.6|2257.4|2257.1|2258.1|2257.8|2255.7|2255.4|228
1632449100000|2021-09-24 02:05:00|2257.5|2257.2|2259.4|2259.1|2259.4|2259.1|2257.5|2257.2|97
1632449400000|2021-09-24 02:10:00|2259.5|2259.2|2257.3|2257|2259.6|2259.3|2256.6|2256.3|128
1632449700000|2021-09-24 02:15:00|2257.4|2257.1|2257.6|2257.3|2257.7|2257.4|2256.4|2256.1|40
1632450000000|2021-09-24 02:20:00|2257.7|2257.4|2258.5|2258.2|2258.8|2258.5|2257.4|2257.1|44
1632450300000|2021-09-24 02:25:00|2258.6|2258.3|2258.8|2258.5|2259.1|2258.8|2258.4|2258.1|24
1632450600000|2021-09-24 02:30:00|2258.9|2258.6|2258.5|2258.2|2259.8|2259.5|2258.2|2257.9|58
1632450900000|2021-09-24 02:35:00|2258.4|2258.1|2258.8|2258.5|2258.9|2258.6|2257.7|2257.4|45
1632451200000|2021-09-24 02:40:00|2258.7|2258.4|2260.1|2259.8|2260.3|2260|2258.5|2258.2|27
1632451500000|2021-09-24 02:45:00|2260.2|2259.9|2260.3|2260|2260.4|2260.1|2259.7|2259.4|29
1632451800000|2021-09-24 02:50:00|2260.4|2260.1|2260.3|2260|2261|2260.7|2260.2|2259.9|42
1632452100000|2021-09-24 02:55:00|2260.4|2260.1|2260.1|2259.8|2260.5|2260.2|2260.1|2259.8|19
1632452400000|2021-09-24 03:00:00|2260.2|2259.9|2260.8|2260.5|2260.8|2260.5|2259.3|2259|30
1632452700000|2021-09-24 03:05:00|2260.9|2260.6|2260.4|2260.1|2260.9|2260.6|2259.9|2259.6|42
1632453000000|2021-09-24 03:10:00|2260.3|2260|2260.3|2260|2261.3|2261|2259.7|2259.4|84
1632453300000|2021-09-24 03:15:00|2260.2|2259.9|2260.3|2260|2260.8|2260.5|2259.9|2259.6|25
1632453600000|2021-09-24 03:20:00|2260.2|2259.9|2263.2|2262.9|2263.7|2263.4|2258.2|2257.9|446
1632453900000|2021-09-24 03:25:00|2263|2262.7|2262.2|2261.9|2263.1|2262.8|2261.8|2261.5|42
1632454200000|2021-09-24 03:30:00|2262.3|2262|2262.4|2262.1|2262.9|2262.6|2262.2|2261.9|30
1632454500000|2021-09-24 03:35:00|2262.5|2262.2|2261.2|2260.9|2262.7|2262.4|2261.2|2260.9|21
1632454800000|2021-09-24 03:40:00|2261.3|2261|2261.6|2261.3|2262.2|2261.9|2261.2|2260.9|26
1632455100000|2021-09-24 03:45:00|2261.5|2261.2|2262.2|2261.9|2262.7|2262.4|2261.3|2261|68
1632455400000|2021-09-24 03:50:00|2262.1|2261.8|2262.1|2261.8|2262.4|2262.1|2261.7|2261.4|29
1632455700000|2021-09-24 03:55:00|2262.2|2261.9|2262.1|2261.8|2262.2|2261.9|2261.5|2261.2|16
1632456000000|2021-09-24 04:00:00|2262|2261.7|2262.4|2262.1|2262.4|2262.1|2261.1|2260.8|40
1632456300000|2021-09-24 04:05:00|2262.2|2261.9|2261.6|2261.3|2262.2|2261.9|2261.4|2261.1|15
1632456600000|2021-09-24 04:10:00|2261.7|2261.4|2261.1|2260.8|2262|2261.7|2261.1|2260.8|9
1632456900000|2021-09-24 04:15:00|2261.2|2260.9|2261.8|2261.5|2261.8|2261.5|2260.9|2260.6|13
1632457200000|2021-09-24 04:20:00|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.4|2261.1|4
1632457500000|2021-09-24 04:25:00|2261.7|2261.4|2261.3|2261|2261.7|2261.4|2261.3|2261|3
1632457800000|2021-09-24 04:30:00|2261.2|2260.9|2261.6|2261.3|2261.7|2261.4|2260.8|2260.5|11
1632458100000|2021-09-24 04:35:00|2261.5|2261.2|2261.6|2261.3|2261.7|2261.4|2261.1|2260.8|2
1632458400000|2021-09-24 04:40:00|2261.5|2261.2|2261.2|2260.9|2261.6|2261.3|2260.9|2260.6|10
1632458700000|2021-09-24 04:45:00|2261.1|2260.8|2261.1|2260.8|2261.6|2261.3|2261|2260.7|6
1632459000000|2021-09-24 04:50:00|2261.2|2260.9|2260.8|2260.5|2261.6|2261.3|2260.6|2260.3|2
1632459300000|2021-09-24 04:55:00|2260.9|2260.6|2260.9|2260.6|2261|2260.7|2260.6|2260.3|5
1632459600000|2021-09-24 05:00:00|2260.8|2260.5|2260.3|2260|2262.1|2261.8|2259.7|2259.4|83
1632459900000|2021-09-24 05:05:00|2260.4|2260.1|2259.1|2258.8|2260.6|2260.3|2259.1|2258.8|44
1632460200000|2021-09-24 05:10:00|2259|2258.7|2259.1|2258.8|2259.1|2258.8|2258.3|2258|66
1632460500000|2021-09-24 05:15:00|2259|2258.7|2258.6|2258.3|2259.4|2259.1|2258.4|2258.1|23
1632460800000|2021-09-24 05:20:00|2258.7|2258.4|2258.4|2258.1|2259.4|2259.1|2258.3|2258|37
1632461100000|2021-09-24 05:25:00|2258.5|2258.2|2258.4|2258.1|2258.6|2258.3|2257.5|2257.2|180
1632461400000|2021-09-24 05:30:00|2258.5|2258.2|2259.1|2258.8|2259.3|2259|2258.5|2258.2|60
1632461700000|2021-09-24 05:35:00|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2258.8|2258.5|39
1632462000000|2021-09-24 05:40:00|2259.2|2258.9|2258.8|2258.5|2259.4|2259.1|2258.8|2258.5|15
1632462300000|2021-09-24 05:45:00|2258.9|2258.6|2259.6|2259.3|2259.6|2259.3|2258.3|2258|40
1632462600000|2021-09-24 05:50:00|2259.5|2259.2|2260.3|2260|2260.5|2260.2|2259.5|2259.2|92
1632462900000|2021-09-24 05:55:00|2260.2|2259.9|2259.2|2258.9|2260.5|2260.2|2259.2|2258.9|61
1632463200000|2021-09-24 06:00:00|2259.3|2259|2259.7|2259.4|2260.6|2260.3|2258.9|2258.6|68
1632463500000|2021-09-24 06:05:00|2259.9|2259.6|2259.4|2259.1|2260.4|2260.1|2259|2258.7|158
1632463800000|2021-09-24 06:10:00|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2258.5|2258.2|42
1632464100000|2021-09-24 06:15:00|2259.3|2259|2258.3|2258|2259.4|2259.1|2258.2|2257.9|31
1632464400000|2021-09-24 06:20:00|2258.4|2258.1|2257.7|2257.4|2258.5|2258.2|2257.6|2257.3|59
1632464700000|2021-09-24 06:25:00|2257.6|2257.3|2257.7|2257.4|2258|2257.7|2257.6|2257.3|71
1632465000000|2021-09-24 06:30:00|2257.6|2257.3|2256|2255.7|2258.1|2257.8|2255.9|2255.6|144
1632465300000|2021-09-24 06:35:00|2256.2|2255.9|2256.6|2256.3|2256.7|2256.4|2256.1|2255.8|25
1632465600000|2021-09-24 06:40:00|2256.5|2256.2|2257.5|2257.2|2257.5|2257.2|2256.3|2256|37
1632465900000|2021-09-24 06:45:00|2257.4|2257.1|2257|2256.7|2257.5|2257.2|2256.7|2256.4|21
1632466200000|2021-09-24 06:50:00|2256.9|2256.6|2255.8|2255.5|2257.2|2256.9|2255.8|2255.5|47
1632466500000|2021-09-24 06:55:00|2255.7|2255.4|2255.5|2255.2|2256.1|2255.8|2254.8|2254.5|53
1632466800000|2021-09-24 07:00:00|2255.8|2255.5|2250.9|2250.6|2256.1|2255.8|2250.8|2250.5|490
1632467100000|2021-09-24 07:05:00|2251.1|2250.8|2251.8|2251.5|2251.9|2251.6|2249.8|2249.5|286
1632467400000|2021-09-24 07:10:00|2251.7|2251.4|2253.2|2252.9|2253.7|2253.4|2250.6|2250.3|137
1632467700000|2021-09-24 07:15:00|2253.3|2253|2254.3|2254|2254.6|2254.3|2252.1|2251.8|118
1632468000000|2021-09-24 07:20:00|2254.1|2253.8|2250.2|2249.9|2254.1|2253.8|2249.9|2249.6|123
1632468300000|2021-09-24 07:25:00|2250.1|2249.8|2250|2249.7|2251.6|2251.3|2248.7|2248.4|295
1632468600000|2021-09-24 07:30:00|2249.8|2249.5|2247.7|2247.4|2250|2249.7|2247.2|2246.9|387
1632468900000|2021-09-24 07:35:00|2247.8|2247.5|2249|2248.7|2250.3|2250|2247.8|2247.5|96
1632469200000|2021-09-24 07:40:00|2248.9|2248.6|2249.7|2249.4|2250.1|2249.8|2248.4|2248.1|107
1632469500000|2021-09-24 07:45:00|2249.6|2249.3|2250.9|2250.6|2251.6|2251.3|2248.8|2248.5|131
1632469800000|2021-09-24 07:50:00|2251|2250.7|2251|2250.7|2251.7|2251.4|2249.9|2249.6|107
1632470100000|2021-09-24 07:55:00|2250.9|2250.6|2249.1|2248.8|2251|2250.7|2248.3|2248|117
1632470400000|2021-09-24 08:00:00|2249.3|2249|2251.9|2251.6|2255|2254.7|2247.6|2247.3|1200
1632470700000|2021-09-24 08:05:00|2252|2251.7|2249.1|2248.8|2252.2|2251.9|2248.5|2248.2|180
1632471000000|2021-09-24 08:10:00|2249|2248.7|2248.8|2248.5|2250.7|2250.4|2248.6|2248.3|158
1632471300000|2021-09-24 08:15:00|2248.9|2248.6|2247.5|2247.2|2249.3|2249|2247.4|2247.1|317
1632471600000|2021-09-24 08:20:00|2247.6|2247.3|2248|2247.7|2248.9|2248.6|2246.7|2246.4|205
1632471900000|2021-09-24 08:25:00|2248.1|2247.8|2249.3|2249|2249.8|2249.5|2247.7|2247.4|351
1632472200000|2021-09-24 08:30:00|2249.6|2249.3|2251.3|2251|2251.9|2251.6|2249.5|2249.2|154
1632472500000|2021-09-24 08:35:00|2251.2|2250.9|2249.9|2249.6|2251.2|2250.9|2249|2248.7|307
1632472800000|2021-09-24 08:40:00|2249.8|2249.5|2249.5|2249.2|2249.8|2249.5|2249.2|2248.9|82
1632473100000|2021-09-24 08:45:00|2249.6|2249.3|2251|2250.7|2251|2250.7|2248.4|2248.1|70
1632473400000|2021-09-24 08:50:00|2251.1|2250.8|2253.2|2252.9|2253.2|2252.9|2251|2250.7|188
1632473700000|2021-09-24 08:55:00|2253.3|2253|2253|2252.7|2253.3|2253|2252.2|2251.9|45
1632474000000|2021-09-24 09:00:00|2253.1|2252.8|2251.7|2251.4|2253.2|2252.9|2251.6|2251.3|73
1632474300000|2021-09-24 09:05:00|2251.8|2251.5|2251.9|2251.6|2252|2251.7|2250.7|2250.4|72
1632474600000|2021-09-24 09:10:00|2251.8|2251.5|2250.7|2250.4|2252|2251.7|2250.2|2249.9|55
1632474900000|2021-09-24 09:15:00|2250.6|2250.3|2248.6|2248.3|2250.7|2250.4|2248.5|2248.2|296
1632475200000|2021-09-24 09:20:00|2248.7|2248.4|2249.7|2249.4|2250.3|2250|2248.5|2248.2|72
1632475500000|2021-09-24 09:25:00|2249.8|2249.5|2249.7|2249.4|2251.1|2250.8|2249.1|2248.8|54
1632475800000|2021-09-24 09:30:00|2249.8|2249.5|2250.6|2250.3|2251.2|2250.9|2249.6|2249.3|74
1632476100000|2021-09-24 09:35:00|2250.7|2250.4|2251.1|2250.8|2251.9|2251.6|2250.3|2250|52
1632476400000|2021-09-24 09:40:00|2251|2250.7|2251.2|2250.9|2251.4|2251.1|2250.1|2249.8|109
1632476700000|2021-09-24 09:45:00|2251.3|2251|2247.8|2247.5|2251.4|2251.1|2247.6|2247.3|135
1632477000000|2021-09-24 09:50:00|2247.6|2247.3|2248.9|2248.6|2249.1|2248.8|2247.4|2247.1|235
1632477300000|2021-09-24 09:55:00|2249|2248.7|2246.8|2246.5|2249.1|2248.8|2246.6|2246.3|148
1632477600000|2021-09-24 10:00:00|2246.7|2246.4|2247.8|2247.5|2247.8|2247.5|2246.6|2246.3|93
1632477900000|2021-09-24 10:05:00|2247.6|2247.3|2248.5|2248.2|2248.8|2248.5|2246.9|2246.6|104
1632478200000|2021-09-24 10:10:00|2248.6|2248.3|2248.7|2248.4|2249.6|2249.3|2248.3|2248|77
1632478500000|2021-09-24 10:15:00|2248.6|2248.3|2248.9|2248.6|2249.7|2249.4|2248.2|2247.9|53
1632478800000|2021-09-24 10:20:00|2249.1|2248.8|2250.6|2250.3|2251.5|2251.2|2248.4|2248.1|155
1632479100000|2021-09-24 10:25:00|2250.5|2250.2|2250.7|2250.4|2253|2252.7|2249.8|2249.5|117
1632479400000|2021-09-24 10:30:00|2250.8|2250.5|2250.6|2250.3|2251.1|2250.8|2249.2|2248.9|145
1632479700000|2021-09-24 10:35:00|2250.5|2250.2|2249.4|2249.1|2250.6|2250.3|2249.4|2249.1|30
1632480000000|2021-09-24 10:40:00|2249.2|2248.9|2250.9|2250.6|2251.1|2250.8|2249|2248.7|51
1632480300000|2021-09-24 10:45:00|2251|2250.7|2250.1|2249.8|2251|2250.7|2248.9|2248.6|101
1632480600000|2021-09-24 10:50:00|2250|2249.7|2250.2|2249.9|2250.3|2250|2249.3|2249|21
1632480900000|2021-09-24 10:55:00|2250.1|2249.8|2249|2248.7|2250.2|2249.9|2247.6|2247.3|135
1632481200000|2021-09-24 11:00:00|2249.1|2248.8|2249.7|2249.4|2250.4|2250.1|2249|2248.7|99
1632481500000|2021-09-24 11:05:00|2249.8|2249.5|2249.9|2249.6|2250.5|2250.2|2249.2|2248.9|129
1632481800000|2021-09-24 11:10:00|2249.7|2249.4|2247|2246.7|2249.9|2249.6|2245.9|2245.6|255
1632482100000|2021-09-24 11:15:00|2246.9|2246.6|2246|2245.7|2247.3|2247|2245.3|2245|296
1632482400000|2021-09-24 11:20:00|2246.1|2245.8|2248.7|2248.4|2249|2248.7|2246|2245.7|161
1632482700000|2021-09-24 11:25:00|2248.6|2248.3|2249.8|2249.5|2250.6|2250.3|2248|2247.7|222
1632483000000|2021-09-24 11:30:00|2250|2249.7|2249.9|2249.6|2250.5|2250.2|2248.7|2248.4|142
1632483300000|2021-09-24 11:35:00|2250|2249.7|2251.7|2251.4|2251.8|2251.5|2249.8|2249.5|127
1632483600000|2021-09-24 11:40:00|2251.8|2251.5|2248.7|2248.4|2251.9|2251.6|2248.7|2248.4|131
1632483900000|2021-09-24 11:45:00|2248.8|2248.5|2249.1|2248.8|2249.1|2248.8|2248.1|2247.8|47
1632484200000|2021-09-24 11:50:00|2249.2|2248.9|2247.6|2247.3|2249.5|2249.2|2247.2|2246.9|267
1632484500000|2021-09-24 11:55:00|2247.7|2247.4|2245.8|2245.5|2247.7|2247.4|2245.7|2245.4|186
1632484800000|2021-09-24 12:00:00|2245.7|2245.4|2246.5|2246.2|2246.6|2246.3|2245.2|2244.9|270
1632485100000|2021-09-24 12:05:00|2246.6|2246.3|2246.9|2246.6|2247.3|2247|2246.1|2245.8|128
1632485400000|2021-09-24 12:10:00|2246.8|2246.5|2243.3|2243|2247|2246.7|2242.9|2242.6|437
1632485700000|2021-09-24 12:15:00|2243.4|2243.1|2245.1|2244.8|2246.6|2246.3|2243.4|2243.1|288
1632486000000|2021-09-24 12:20:00|2245|2244.7|2245.4|2245.1|2246.1|2245.8|2244.6|2244.3|224
1632486300000|2021-09-24 12:25:00|2245.3|2245|2247.5|2247.2|2247.9|2247.6|2245|2244.7|239
1632486600000|2021-09-24 12:30:00|2247.4|2247.1|2243.7|2243.4|2247.4|2247.1|2243.6|2243.3|283
1632486900000|2021-09-24 12:35:00|2243.9|2243.6|2244.2|2243.9|2244.5|2244.2|2242.9|2242.6|346
1632487200000|2021-09-24 12:40:00|2244.1|2243.8|2244.6|2244.3|2244.9|2244.6|2243.4|2243.1|222
1632487500000|2021-09-24 12:45:00|2244.7|2244.4|2243.2|2242.9|2245.3|2245|2242.7|2242.4|268
1632487800000|2021-09-24 12:50:00|2243.3|2243|2243.2|2242.9|2244.3|2244|2242.1|2241.8|418
1632488100000|2021-09-24 12:55:00|2243.1|2242.8|2243.8|2243.5|2244.1|2243.8|2242.5|2242.2|360
1632488400000|2021-09-24 13:00:00|2243.9|2243.6|2243.6|2243.3|2244.8|2244.5|2242.8|2242.5|508
1632488700000|2021-09-24 13:05:00|2243.7|2243.4|2243.6|2243.3|2244.2|2243.9|2243.1|2242.8|268
1632489000000|2021-09-24 13:10:00|2243.7|2243.4|2244.5|2244.2|2244.5|2244.2|2243.1|2242.8|219
1632489300000|2021-09-24 13:15:00|2244.4|2244.1|2244.6|2244.3|2245.3|2245|2244.1|2243.8|506
1632489600000|2021-09-24 13:20:00|2244.7|2244.4|2245.4|2245.1|2245.4|2245.1|2244.1|2243.8|297
1632489900000|2021-09-24 13:25:00|2245.3|2245|2246.5|2246.2|2247.8|2247.5|2244.9|2244.6|645
1632490200000|2021-09-24 13:30:00|2246.7|2246.4|2251.6|2251.3|2252.1|2251.8|2244.8|2244.5|6768
1632490500000|2021-09-24 13:35:00|2251.5|2251.2|2249.5|2249.2|2252.1|2251.8|2248.4|2248.1|4796
1632490800000|2021-09-24 13:40:00|2249.4|2249.1|2248.9|2248.6|2251.3|2251|2248.4|2248.1|3403
1632491100000|2021-09-24 13:45:00|2248.6|2248.3|2237|2236.7|2248.6|2248.3|2236.4|2236.1|4593
1632491400000|2021-09-24 13:50:00|2236.5|2236.2|2244.1|2243.8|2244.7|2244.4|2236|2235.7|5162
1632491700000|2021-09-24 13:55:00|2243.8|2243.5|2250.6|2250.3|2251.5|2251.2|2242.9|2242.6|3291
1632492000000|2021-09-24 14:00:00|2250.5|2250.2|2255.8|2255.5|2256.6|2256.3|2248.4|2248.1|4483
1632492300000|2021-09-24 14:05:00|2255.9|2255.6|2255|2254.7|2257.5|2257.2|2253.2|2252.9|3202
1632492600000|2021-09-24 14:10:00|2254.6|2254.3|2248.8|2248.5|2256.6|2256.3|2248.8|2248.5|2862
1632492900000|2021-09-24 14:15:00|2248.7|2248.4|2250.6|2250.3|2252.8|2252.5|2247.8|2247.5|2147
1632493200000|2021-09-24 14:20:00|2250.5|2250.2|2253.7|2253.4|2255.8|2255.5|2249.9|2249.6|2317
1632493500000|2021-09-24 14:25:00|2253.5|2253.2|2255.2|2254.9|2256.5|2256.2|2253.5|2253.2|1660
1632493800000|2021-09-24 14:30:00|2255.1|2254.8|2253.2|2252.9|2257.2|2256.9|2253.2|2252.9|1797
1632494100000|2021-09-24 14:35:00|2253.1|2252.8|2255.5|2255.2|2258.2|2257.9|2253.1|2252.8|1619
1632494400000|2021-09-24 14:40:00|2255.7|2255.4|2253.3|2253|2256.6|2256.3|2253|2252.7|2057
1632494700000|2021-09-24 14:45:00|2253.2|2252.9|2256.9|2256.6|2257.1|2256.8|2249.9|2249.6|2627
1632495000000|2021-09-24 14:50:00|2256.8|2256.5|2255.1|2254.8|2257.8|2257.5|2254.9|2254.6|1421
1632495300000|2021-09-24 14:55:00|2255.2|2254.9|2255.7|2255.4|2256.9|2256.6|2254.7|2254.4|1174
1632495600000|2021-09-24 15:00:00|2255.8|2255.5|2256.4|2256.1|2256.4|2256.1|2254.3|2254|1144
1632495900000|2021-09-24 15:05:00|2256.3|2256|2256.2|2255.9|2256.9|2256.6|2254.4|2254.1|844
1632496200000|2021-09-24 15:10:00|2256.3|2256|2253.9|2253.6|2256.4|2256.1|2253.7|2253.4|772
1632496500000|2021-09-24 15:15:00|2253.8|2253.5|2255|2254.7|2256.2|2255.9|2252.6|2252.3|1224
1632496800000|2021-09-24 15:20:00|2254.9|2254.6|2253.5|2253.2|2255.4|2255.1|2253.3|2253|568
1632497100000|2021-09-24 15:25:00|2253.4|2253.1|2250.1|2249.8|2253.4|2253.1|2249.3|2249|1363
1632497400000|2021-09-24 15:30:00|2250.2|2249.9|2253.7|2253.4|2254.2|2253.9|2250.1|2249.8|739
1632497700000|2021-09-24 15:35:00|2253.6|2253.3|2255.4|2255.1|2255.7|2255.4|2251.7|2251.4|839
1632498000000|2021-09-24 15:40:00|2255.5|2255.2|2255.4|2255.1|2256.6|2256.3|2254.9|2254.6|868
1632498300000|2021-09-24 15:45:00|2255.3|2255|2255.2|2254.9|2256.3|2256|2254.8|2254.5|411
1632498600000|2021-09-24 15:50:00|2255.1|2254.8|2259.1|2258.8|2259.9|2259.6|2254.8|2254.5|1501
1632498900000|2021-09-24 15:55:00|2258.8|2258.5|2259.8|2259.5|2259.8|2259.5|2257.5|2257.2|561
1632499200000|2021-09-24 16:00:00|2259.7|2259.4|2259.3|2259|2261.1|2260.8|2258.7|2258.4|1651
1632499500000|2021-09-24 16:05:00|2259.2|2258.9|2260|2259.7|2260.7|2260.4|2259|2258.7|747
1632499800000|2021-09-24 16:10:00|2260.1|2259.8|2259.6|2259.3|2260.5|2260.2|2258.9|2258.6|1058
1632500100000|2021-09-24 16:15:00|2259.8|2259.5|2259.3|2259|2260.1|2259.8|2259.1|2258.8|1141
1632500400000|2021-09-24 16:20:00|2259.4|2259.1|2258.8|2258.5|2259.7|2259.4|2257.8|2257.5|711
1632500700000|2021-09-24 16:25:00|2258.9|2258.6|2258.7|2258.4|2260.2|2259.9|2258.6|2258.3|878
1632501000000|2021-09-24 16:30:00|2259|2258.7|2259.3|2259|2260.7|2260.4|2259|2258.7|802
1632501300000|2021-09-24 16:35:00|2259.2|2258.9|2258.6|2258.3|2260.2|2259.9|2258.4|2258.1|530
1632501600000|2021-09-24 16:40:00|2258.8|2258.5|2259.5|2259.2|2260.6|2260.3|2258.7|2258.4|478
1632501900000|2021-09-24 16:45:00|2259.4|2259.1|2258.7|2258.4|2259.5|2259.2|2257.9|2257.6|473
1632502200000|2021-09-24 16:50:00|2258.8|2258.5|2258.4|2258.1|2259.1|2258.8|2258.3|2258|352
1632502500000|2021-09-24 16:55:00|2258.5|2258.2|2257.5|2257.2|2259.1|2258.8|2256.9|2256.6|822
1632502800000|2021-09-24 17:00:00|2257.7|2257.4|2257|2256.7|2258.1|2257.8|2256.8|2256.5|447
1632503100000|2021-09-24 17:05:00|2256.9|2256.6|2256|2255.7|2257.3|2257|2255.7|2255.4|479
1632503400000|2021-09-24 17:10:00|2256.1|2255.8|2256.9|2256.6|2257.8|2257.5|2255.6|2255.3|573
1632503700000|2021-09-24 17:15:00|2257|2256.7|2257.4|2257.1|2257.4|2257.1|2255.7|2255.4|610
1632504000000|2021-09-24 17:20:00|2257.3|2257|2256.1|2255.8|2257.4|2257.1|2255.4|2255.1|390
1632504300000|2021-09-24 17:25:00|2256|2255.7|2256.2|2255.9|2256.3|2256|2254.9|2254.6|398
1632504600000|2021-09-24 17:30:00|2256.3|2256|2252.6|2252.3|2256.4|2256.1|2251.7|2251.4|1127
1632504900000|2021-09-24 17:35:00|2252.7|2252.4|2253.3|2253|2253.9|2253.6|2252.7|2252.4|928
1632505200000|2021-09-24 17:40:00|2253.4|2253.1|2254.1|2253.8|2254.3|2254|2252.4|2252.1|478
1632505500000|2021-09-24 17:45:00|2254|2253.7|2252.6|2252.3|2254.2|2253.9|2252.2|2251.9|522
1632505800000|2021-09-24 17:50:00|2252.7|2252.4|2250.8|2250.5|2253.4|2253.1|2250.5|2250.2|669
1632506100000|2021-09-24 17:55:00|2250.9|2250.6|2250.3|2250|2251.3|2251|2249.6|2249.3|824
1632506400000|2021-09-24 18:00:00|2250.4|2250.1|2250.2|2249.9|2251.6|2251.3|2249.7|2249.4|666
1632506700000|2021-09-24 18:05:00|2250.3|2250|2248.5|2248.2|2250.6|2250.3|2248.4|2248.1|796
1632507000000|2021-09-24 18:10:00|2248.6|2248.3|2248.8|2248.5|2249.4|2249.1|2247.9|2247.6|1004
1632507300000|2021-09-24 18:15:00|2248.9|2248.6|2251|2250.7|2251.2|2250.9|2248.7|2248.4|750
1632507600000|2021-09-24 18:20:00|2251.3|2251|2252.4|2252.1|2252.6|2252.3|2250.4|2250.1|506
1632507900000|2021-09-24 18:25:00|2252.5|2252.2|2253.1|2252.8|2253.3|2253|2251.9|2251.6|516
1632508200000|2021-09-24 18:30:00|2253|2252.7|2253.9|2253.6|2254.1|2253.8|2252.9|2252.6|622
1632508500000|2021-09-24 18:35:00|2254.1|2253.8|2253.4|2253.1|2254.3|2254|2252.8|2252.5|461
1632508800000|2021-09-24 18:40:00|2253.3|2253|2254.1|2253.8|2254.5|2254.2|2253.2|2252.9|755
1632509100000|2021-09-24 18:45:00|2254|2253.7|2253.5|2253.2|2254.2|2253.9|2252.8|2252.5|352
1632509400000|2021-09-24 18:50:00|2253.6|2253.3|2253.7|2253.4|2253.7|2253.4|2253.1|2252.8|281
1632509700000|2021-09-24 18:55:00|2253.9|2253.6|2254.9|2254.6|2255.1|2254.8|2253.1|2252.8|801
1632510000000|2021-09-24 19:00:00|2255|2254.7|2253.1|2252.8|2255|2254.7|2252.3|2252|901
1632510300000|2021-09-24 19:05:00|2253.2|2252.9|2250.4|2250.1|2253.2|2252.9|2249.9|2249.6|780
1632510600000|2021-09-24 19:10:00|2250.5|2250.2|2251.7|2251.4|2251.7|2251.4|2249.5|2249.2|919
1632510900000|2021-09-24 19:15:00|2251.6|2251.3|2252|2251.7|2252.9|2252.6|2251.4|2251.1|1071
1632511200000|2021-09-24 19:20:00|2252.2|2251.9|2255.4|2255.1|2256.3|2256|2251.4|2251.1|1641
1632511500000|2021-09-24 19:25:00|2255.5|2255.2|2254|2253.7|2255.5|2255.2|2253.5|2253.2|1527
1632511800000|2021-09-24 19:30:00|2253.9|2253.6|2253.9|2253.6|2254.9|2254.6|2253.8|2253.5|947
1632512100000|2021-09-24 19:35:00|2254|2253.7|2254.1|2253.8|2254.2|2253.9|2252|2251.7|1404
1632512400000|2021-09-24 19:40:00|2254|2253.7|2255.4|2255.1|2255.9|2255.6|2253.4|2253.1|2570
1632512700000|2021-09-24 19:45:00|2255.5|2255.2|2256.7|2256.4|2258.1|2257.8|2255|2254.7|3601
1632513000000|2021-09-24 19:50:00|2256.6|2256.3|2254.1|2253.8|2257|2256.7|2253.8|2253.5|1966
1632513300000|2021-09-24 19:55:00|2254.2|2253.9|2248.5|2248.2|2254.2|2253.9|2248.4|2248.1|10362
1632513600000|2021-09-24 20:00:00|2248.4|2248.1|2249.7|2249.4|2251.4|2251.1|2248.4|2248.1|3652
1632513900000|2021-09-24 20:05:00|2249.6|2249.3|2249.3|2249|2250|2249.7|2248.9|2248.6|775
1632514200000|2021-09-24 20:10:00|2249.4|2249.1|2250.4|2250.1|2250.8|2250.5|2249.4|2249.1|696
1632514500000|2021-09-24 20:15:00|2250.5|2250.2|2250.6|2250.3|2250.7|2250.4|2250.1|2249.8|445
1632514800000|2021-09-24 20:20:00|2250.7|2250.4|2250.1|2249.8|2250.9|2250.6|2250.1|2249.8|282
1632515100000|2021-09-24 20:25:00|2250.2|2249.9|2250.2|2249.9|2250.4|2250.1|2249.9|2249.6|48
1632515400000|2021-09-24 20:30:00|2250.1|2249.8|2249.8|2249.5|2250.1|2249.8|2249.4|2249.1|116
1632515700000|2021-09-24 20:35:00|2249.7|2249.4|2250.1|2249.8|2250.5|2250.2|2249.6|2249.3|105
1632516000000|2021-09-24 20:40:00|2250.2|2249.9|2250.1|2249.8|2250.3|2250|2249.5|2249.2|243
1632516300000|2021-09-24 20:45:00|2250.2|2249.9|2249.2|2248.9|2250.3|2250|2249|2248.7|156
1632516600000|2021-09-24 20:50:00|2249.1|2248.8|2249.6|2249.3|2249.6|2249.3|2249.1|2248.8|53
1632516900000|2021-09-24 20:55:00|2249.7|2249.4|2249.5|2248.7|2250.2|2249.9|2249.3|2248.7|176
1632693600000|2021-09-26 22:00:00|2251.2|2250.9|2252.1|2251.8|2252.6|2252.3|2250.9|2250.6|126
1632693900000|2021-09-26 22:05:00|2252|2251.7|2253|2252.7|2253.3|2253|2251.7|2251.4|86
1632694200000|2021-09-26 22:10:00|2252.9|2252.6|2252.9|2252.6|2253.8|2253.5|2252.7|2252.4|91
1632694500000|2021-09-26 22:15:00|2253|2252.7|2256.1|2255.8|2256.8|2256.5|2253|2252.7|183
1632694800000|2021-09-26 22:20:00|2256.3|2256|2255.2|2254.9|2256.3|2256|2255.2|2254.9|74
1632695100000|2021-09-26 22:25:00|2255.1|2254.8|2255.3|2255|2255.7|2255.4|2254.4|2254.1|107
1632695400000|2021-09-26 22:30:00|2255.2|2254.9|2254|2253.7|2255.7|2255.4|2254|2253.7|67
1632695700000|2021-09-26 22:35:00|2253.9|2253.6|2254.3|2254|2254.8|2254.5|2253.8|2253.5|29
1632696000000|2021-09-26 22:40:00|2254.4|2254.1|2255|2254.7|2255|2254.7|2254.2|2253.9|32
1632696300000|2021-09-26 22:45:00|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2254.5|2254.2|62
1632696600000|2021-09-26 22:50:00|2255.1|2254.8|2255|2254.7|2255.6|2255.3|2255|2254.7|23
1632696900000|2021-09-26 22:55:00|2255.1|2254.8|2255.7|2255.4|2255.7|2255.4|2255.1|2254.8|39
1632697200000|2021-09-26 23:00:00|2255.8|2255.5|2255.5|2255.2|2256.4|2256.1|2255.4|2255.1|110
1632697500000|2021-09-26 23:05:00|2255.6|2255.3|2255.6|2255.3|2256.5|2256.2|2255.1|2254.8|111
1632697800000|2021-09-26 23:10:00|2255.5|2255.2|2255.6|2255.3|2255.8|2255.5|2255.3|2255|12
1632698100000|2021-09-26 23:15:00|2255.7|2255.4|2255.1|2254.8|2255.7|2255.4|2255|2254.7|16
1632698400000|2021-09-26 23:20:00|2255|2254.7|2255.3|2255|2255.5|2255.2|2255|2254.7|5
1632698700000|2021-09-26 23:25:00|2255.2|2254.9|2254.5|2254.2|2255.4|2255.1|2254.5|2254.2|27
1632699000000|2021-09-26 23:30:00|2254.7|2254.4|2252.9|2252.6|2254.7|2254.4|2252.9|2252.6|79
1632699300000|2021-09-26 23:35:00|2252.8|2252.5|2253.7|2253.4|2253.7|2253.4|2252.6|2252.3|36
1632699600000|2021-09-26 23:40:00|2253.8|2253.5|2255.2|2254.9|2255.8|2255.5|2253.7|2253.4|78
1632699900000|2021-09-26 23:45:00|2255.1|2254.8|2254.7|2254.4|2255.4|2255.1|2254.3|2254|29
1632700200000|2021-09-26 23:50:00|2254.8|2254.5|2254.4|2254.1|2255.3|2255|2254|2253.7|19
1632700500000|2021-09-26 23:55:00|2254.5|2254.2|2255.7|2255.4|2256.1|2255.8|2254.5|2254.2|104
1632700800000|2021-09-27 00:00:00|2255.8|2255.5|2260|2259.7|2260|2259.7|2254.3|2254|289
1632701100000|2021-09-27 00:05:00|2260.1|2259.8|2260|2259.7|2260.2|2259.9|2258.7|2258.4|127
1632701400000|2021-09-27 00:10:00|2260.1|2259.8|2261.1|2260.8|2261.3|2261|2259.9|2259.6|191
1632701700000|2021-09-27 00:15:00|2260.9|2260.6|2258.7|2258.4|2261.3|2261|2258.3|2258|183
1632702000000|2021-09-27 00:20:00|2258.6|2258.3|2258.9|2258.6|2259.6|2259.3|2257.3|2257|86
1632702300000|2021-09-27 00:25:00|2259|2258.7|2260.3|2260|2260.7|2260.4|2258.8|2258.5|113
1632702600000|2021-09-27 00:30:00|2260.1|2259.8|2259.3|2259|2260.1|2259.8|2259.2|2258.9|18
1632702900000|2021-09-27 00:35:00|2259.2|2258.9|2258.8|2258.5|2260|2259.7|2258.2|2257.9|76
1632703200000|2021-09-27 00:40:00|2258.7|2258.4|2260.4|2260.1|2260.6|2260.3|2258.4|2258.1|36
1632703500000|2021-09-27 00:45:00|2260.2|2259.9|2260.6|2260.3|2261.2|2260.9|2260|2259.7|128
1632703800000|2021-09-27 00:50:00|2260.7|2260.4|2260.4|2260.1|2261.4|2261.1|2260.2|2259.9|48
1632704100000|2021-09-27 00:55:00|2260.5|2260.2|2260.2|2259.9|2260.9|2260.6|2259.7|2259.4|29
1632704400000|2021-09-27 01:00:00|2260.4|2260.1|2260.3|2260|2261.2|2260.9|2260|2259.7|55
1632704700000|2021-09-27 01:05:00|2260.2|2259.9|2260.8|2260.5|2261|2260.7|2260.1|2259.8|15
1632705000000|2021-09-27 01:10:00|2260.7|2260.4|2260.3|2260|2261|2260.7|2260.3|2260|14
1632705300000|2021-09-27 01:15:00|2260.4|2260.1|2261.8|2261.5|2262.3|2262|2260.3|2260|118
1632705600000|2021-09-27 01:20:00|2261.9|2261.6|2261.5|2261.2|2262.6|2262.3|2261.4|2261.1|86
1632705900000|2021-09-27 01:25:00|2261.4|2261.1|2262.1|2261.8|2262.2|2261.9|2261.2|2260.9|28
1632706200000|2021-09-27 01:30:00|2262.2|2261.9|2262.5|2262.2|2262.8|2262.5|2262.1|2261.8|52
1632706500000|2021-09-27 01:35:00|2262.6|2262.3|2262.9|2262.6|2263.6|2263.3|2262.2|2261.9|104
1632706800000|2021-09-27 01:40:00|2263|2262.7|2262.5|2262.2|2263.1|2262.8|2262.1|2261.8|56
1632707100000|2021-09-27 01:45:00|2262.6|2262.3|2262.7|2262.4|2263.2|2262.9|2262.2|2261.9|15
1632707400000|2021-09-27 01:50:00|2262.9|2262.6|2263.1|2262.8|2263.4|2263.1|2262.8|2262.5|21
1632707700000|2021-09-27 01:55:00|2263|2262.7|2263.4|2263.1|2263.5|2263.2|2262.8|2262.5|19
1632708000000|2021-09-27 02:00:00|2263.5|2263.2|2263.6|2263.3|2263.6|2263.3|2263|2262.7|32
1632708300000|2021-09-27 02:05:00|2263.7|2263.4|2264|2263.7|2264|2263.7|2263.6|2263.3|71
1632708600000|2021-09-27 02:10:00|2263.8|2263.5|2264|2263.7|2264.2|2263.9|2263.6|2263.3|67
1632708900000|2021-09-27 02:15:00|2264.1|2263.8|2264.3|2264|2264.6|2264.3|2263.7|2263.4|95
1632709200000|2021-09-27 02:20:00|2264.2|2263.9|2265.2|2264.9|2265.4|2265.1|2264.1|2263.8|131
1632709500000|2021-09-27 02:25:00|2265.3|2265|2264.1|2263.8|2265.3|2265|2264|2263.7|83
1632709800000|2021-09-27 02:30:00|2264.2|2263.9|2263.8|2263.5|2264.6|2264.3|2263.6|2263.3|91
1632710100000|2021-09-27 02:35:00|2263.9|2263.6|2264.5|2264.2|2264.7|2264.4|2263.9|2263.6|74
1632710400000|2021-09-27 02:40:00|2264.6|2264.3|2265.1|2264.8|2265.3|2265|2264.5|2264.2|94
1632710700000|2021-09-27 02:45:00|2265|2264.7|2265.7|2265.4|2265.8|2265.5|2264.8|2264.5|83
1632711000000|2021-09-27 02:50:00|2265.6|2265.3|2265.7|2265.4|2265.7|2265.4|2265.2|2264.9|57
1632711300000|2021-09-27 02:55:00|2265.5|2265.2|2264.9|2264.6|2265.5|2265.2|2264.7|2264.4|55
1632711600000|2021-09-27 03:00:00|2264.8|2264.5|2264.6|2264.3|2265.3|2265|2264.5|2264.2|19
1632711900000|2021-09-27 03:05:00|2264.7|2264.4|2264.4|2264.1|2264.8|2264.5|2264.4|2264.1|11
1632712200000|2021-09-27 03:10:00|2264.3|2264|2264|2263.7|2264.5|2264.2|2263.7|2263.4|32
1632712500000|2021-09-27 03:15:00|2264.1|2263.8|2263.6|2263.3|2264.1|2263.8|2263.5|2263.2|23
1632712800000|2021-09-27 03:20:00|2263.7|2263.4|2263.5|2263.2|2264.1|2263.8|2263.3|2263|31
1632713100000|2021-09-27 03:25:00|2263.6|2263.3|2263.2|2262.9|2263.7|2263.4|2263.2|2262.9|39
1632713400000|2021-09-27 03:30:00|2263.1|2262.8|2263|2262.7|2263.6|2263.3|2263|2262.7|39
1632713700000|2021-09-27 03:35:00|2263.1|2262.8|2263.2|2262.9|2263.5|2263.2|2263|2262.7|18
1632714000000|2021-09-27 03:40:00|2263.1|2262.8|2262.7|2262.4|2263.1|2262.8|2262.3|2262|51
1632714300000|2021-09-27 03:45:00|2262.8|2262.5|2262.3|2262|2262.9|2262.6|2262.1|2261.8|32
1632714600000|2021-09-27 03:50:00|2262.2|2261.9|2262.3|2262|2262.4|2262.1|2261.8|2261.5|52
1632714900000|2021-09-27 03:55:00|2262.4|2262.1|2261.8|2261.5|2262.5|2262.2|2261.1|2260.8|57
1632715200000|2021-09-27 04:00:00|2261.7|2261.4|2262.3|2262|2262.5|2262.2|2261.7|2261.4|6
1632715500000|2021-09-27 04:05:00|2262.2|2261.9|2262.4|2262.1|2262.6|2262.3|2262.2|2261.9|3
1632715800000|2021-09-27 04:10:00|2262.5|2262.2|2261.3|2261|2262.5|2262.2|2261.3|2261|22
1632716100000|2021-09-27 04:15:00|2261.1|2260.8|2260.9|2260.6|2261.2|2260.9|2260.9|2260.6|43
1632716400000|2021-09-27 04:20:00|2261|2260.7|2261.2|2260.9|2261.2|2260.9|2260.7|2260.4|13
1632716700000|2021-09-27 04:25:00|2261|2260.7|2261.4|2261.1|2261.5|2261.2|2261|2260.7|25
1632717000000|2021-09-27 04:30:00|2261.3|2261|2261|2260.7|2261.6|2261.3|2260.9|2260.6|15
1632717300000|2021-09-27 04:35:00|2261.1|2260.8|2260.7|2260.4|2261.2|2260.9|2260.6|2260.3|12
1632717600000|2021-09-27 04:40:00|2260.6|2260.3|2260.9|2260.6|2261|2260.7|2260.5|2260.2|10
1632717900000|2021-09-27 04:45:00|2261|2260.7|2260.4|2260.1|2261|2260.7|2260.3|2260|9
1632718200000|2021-09-27 04:50:00|2260.3|2260|2260.9|2260.6|2261|2260.7|2260|2259.7|21
1632718500000|2021-09-27 04:55:00|2260.8|2260.5|2260.8|2260.5|2260.9|2260.6|2260.5|2260.2|15
1632718800000|2021-09-27 05:00:00|2260.6|2260.3|2262|2261.7|2262.1|2261.8|2260.1|2259.8|36
1632719100000|2021-09-27 05:05:00|2262.1|2261.8|2261.5|2261.2|2262.1|2261.8|2261.3|2261|80
1632719400000|2021-09-27 05:10:00|2261.6|2261.3|2262.2|2261.9|2262.2|2261.9|2261.3|2261|11
1632719700000|2021-09-27 05:15:00|2262.1|2261.8|2262.2|2261.9|2262.4|2262.1|2261.7|2261.4|8
1632720000000|2021-09-27 05:20:00|2262.3|2262|2262.5|2262.2|2262.8|2262.5|2262|2261.7|25
1632720300000|2021-09-27 05:25:00|2262.6|2262.3|2262.8|2262.5|2262.9|2262.6|2262.4|2262.1|9
1632720600000|2021-09-27 05:30:00|2262.7|2262.4|2262.5|2262.2|2263.1|2262.8|2262|2261.7|58
1632720900000|2021-09-27 05:35:00|2262.3|2262|2261.8|2261.5|2262.6|2262.3|2261.7|2261.4|11
1632721200000|2021-09-27 05:40:00|2261.9|2261.6|2263.3|2263|2263.4|2263.1|2261.8|2261.5|46
1632721500000|2021-09-27 05:45:00|2263.4|2263.1|2264|2263.7|2264|2263.7|2262.9|2262.6|63
1632721800000|2021-09-27 05:50:00|2263.9|2263.6|2264.8|2264.5|2264.8|2264.5|2263.4|2263.1|77
1632722100000|2021-09-27 05:55:00|2264.9|2264.6|2266|2265.7|2266.4|2266.1|2264.6|2264.3|160
1632722400000|2021-09-27 06:00:00|2266.3|2266|2266.7|2266.4|2267.6|2267.3|2265.9|2265.6|130
1632722700000|2021-09-27 06:05:00|2266.8|2266.5|2267.4|2267.1|2267.5|2267.2|2265.7|2265.4|112
1632723000000|2021-09-27 06:10:00|2267.5|2267.2|2265.6|2265.3|2268.5|2268.2|2265.5|2265.2|203
1632723300000|2021-09-27 06:15:00|2265.7|2265.4|2265.3|2265|2266.4|2266.1|2264.8|2264.5|91
1632723600000|2021-09-27 06:20:00|2265.4|2265.1|2264.5|2264.2|2265.9|2265.6|2264.5|2264.2|24
1632723900000|2021-09-27 06:25:00|2264.6|2264.3|2264.3|2264|2264.9|2264.6|2264.1|2263.8|16
1632724200000|2021-09-27 06:30:00|2264.4|2264.1|2263.1|2262.8|2264.8|2264.5|2263|2262.7|69
1632724500000|2021-09-27 06:35:00|2263|2262.7|2263.4|2263.1|2263.9|2263.6|2262.9|2262.6|29
1632724800000|2021-09-27 06:40:00|2263.3|2263|2263.2|2262.9|2264|2263.7|2262.9|2262.6|33
1632725100000|2021-09-27 06:45:00|2263.1|2262.8|2263.2|2262.9|2264.3|2264|2263.1|2262.8|48
1632725400000|2021-09-27 06:50:00|2263.3|2263|2263.3|2263|2263.7|2263.4|2262.7|2262.4|10
1632725700000|2021-09-27 06:55:00|2263.2|2262.9|2263.4|2263.1|2263.9|2263.6|2262.8|2262.5|13
1632726000000|2021-09-27 07:00:00|2263.6|2263.3|2262|2261.7|2264.1|2263.8|2262|2261.7|160
1632726300000|2021-09-27 07:05:00|2262.1|2261.8|2260.6|2260.3|2262.5|2262.2|2260.3|2260|154
1632726600000|2021-09-27 07:10:00|2260.7|2260.4|2260.5|2260.2|2260.9|2260.6|2260.1|2259.8|58
1632726900000|2021-09-27 07:15:00|2260.6|2260.3|2261.3|2261|2261.3|2261|2260.6|2260.3|55
1632727200000|2021-09-27 07:20:00|2261.2|2260.9|2261.4|2261.1|2261.7|2261.4|2260.3|2260|120
1632727500000|2021-09-27 07:25:00|2261.5|2261.2|2259.4|2259.1|2261.5|2261.2|2259.3|2259|204
1632727800000|2021-09-27 07:30:00|2259.3|2259|2260.2|2259.9|2260.3|2260|2258.8|2258.5|85
1632728100000|2021-09-27 07:35:00|2260.1|2259.8|2259.3|2259|2260.5|2260.2|2259.3|2259|30
1632728400000|2021-09-27 07:40:00|2259.2|2258.9|2259.8|2259.5|2259.8|2259.5|2258.7|2258.4|39
1632728700000|2021-09-27 07:45:00|2259.7|2259.4|2258.8|2258.5|2260|2259.7|2258.8|2258.5|40
1632729000000|2021-09-27 07:50:00|2258.7|2258.4|2258.8|2258.5|2259.2|2258.9|2258.5|2258.2|49
1632729300000|2021-09-27 07:55:00|2258.9|2258.6|2258.4|2258.1|2259.3|2259|2258.4|2258.1|32
1632729600000|2021-09-27 08:00:00|2258.5|2258.2|2257.8|2257.5|2258.8|2258.5|2257.5|2257.2|78
1632729900000|2021-09-27 08:05:00|2258|2257.7|2258.6|2258.3|2259.4|2259.1|2257.8|2257.5|54
1632730200000|2021-09-27 08:10:00|2258.4|2258.1|2258.6|2258.3|2258.8|2258.5|2257.6|2257.3|116
1632730500000|2021-09-27 08:15:00|2258.5|2258.2|2259.3|2259|2259.7|2259.4|2258.3|2258|107
1632730800000|2021-09-27 08:20:00|2259.5|2259.2|2259.6|2259.3|2259.8|2259.5|2258.5|2258.2|66
1632731100000|2021-09-27 08:25:00|2259.7|2259.4|2260.1|2259.8|2260.7|2260.4|2259.4|2259.1|83
1632731400000|2021-09-27 08:30:00|2260.2|2259.9|2259.3|2259|2260.2|2259.9|2259.2|2258.9|29
1632731700000|2021-09-27 08:35:00|2259.4|2259.1|2259.8|2259.5|2259.9|2259.6|2258.7|2258.4|32
1632732000000|2021-09-27 08:40:00|2259.6|2259.3|2260|2259.7|2260.1|2259.8|2259.4|2259.1|41
1632732300000|2021-09-27 08:45:00|2259.9|2259.6|2260.1|2259.8|2260.3|2260|2259.2|2258.9|53
1632732600000|2021-09-27 08:50:00|2260.2|2259.9|2260.3|2260|2260.6|2260.3|2259.7|2259.4|56
1632732900000|2021-09-27 08:55:00|2260.4|2260.1|2260.3|2260|2260.5|2260.2|2260|2259.7|33
1632733200000|2021-09-27 09:00:00|2260.2|2259.9|2260.8|2260.5|2261.5|2261.2|2260.1|2259.8|99
1632733500000|2021-09-27 09:05:00|2261.1|2260.8|2262.2|2261.9|2262.3|2262|2261|2260.7|74
1632733800000|2021-09-27 09:10:00|2262.1|2261.8|2262.4|2262.1|2262.7|2262.4|2261.8|2261.5|100
1632734100000|2021-09-27 09:15:00|2262.3|2262|2262|2261.7|2262.5|2262.2|2261.7|2261.4|67
1632734400000|2021-09-27 09:20:00|2261.9|2261.6|2262.2|2261.9|2262.2|2261.9|2261.1|2260.8|63
1632734700000|2021-09-27 09:25:00|2262.1|2261.8|2260.7|2260.4|2262.3|2262|2260.7|2260.4|100
1632735000000|2021-09-27 09:30:00|2260.6|2260.3|2258.5|2258.2|2261.8|2261.5|2258.5|2258.2|210
1632735300000|2021-09-27 09:35:00|2258.4|2258.1|2259.1|2258.8|2259.9|2259.6|2257|2256.7|153
1632735600000|2021-09-27 09:40:00|2259.2|2258.9|2258|2257.7|2259.3|2259|2258|2257.7|46
1632735900000|2021-09-27 09:45:00|2257.8|2257.5|2259.3|2259|2259.8|2259.5|2257.6|2257.3|153
1632736200000|2021-09-27 09:50:00|2259.2|2258.9|2257.8|2257.5|2259.7|2259.4|2257.3|2257|98
1632736500000|2021-09-27 09:55:00|2257.9|2257.6|2256.6|2256.3|2258.5|2258.2|2256.4|2256.1|88
1632736800000|2021-09-27 10:00:00|2256.5|2256.2|2256.9|2256.6|2257.1|2256.8|2255.2|2254.9|272
1632737100000|2021-09-27 10:05:00|2256.8|2256.5|2258.2|2257.9|2258.3|2258|2256.5|2256.2|153
1632737400000|2021-09-27 10:10:00|2258.3|2258|2258.5|2258.2|2258.8|2258.5|2257.6|2257.3|134
1632737700000|2021-09-27 10:15:00|2258.4|2258.1|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|66
1632738000000|2021-09-27 10:20:00|2258|2257.7|2257.1|2256.8|2258.6|2258.3|2255.9|2255.6|122
1632738300000|2021-09-27 10:25:00|2257|2256.7|2257.4|2257.1|2258.2|2257.9|2256.8|2256.5|42
1632738600000|2021-09-27 10:30:00|2257.5|2257.2|2257.2|2256.9|2258.2|2257.9|2257|2256.7|55
1632738900000|2021-09-27 10:35:00|2257.1|2256.8|2256.8|2256.5|2257.8|2257.5|2256.5|2256.2|45
1632739200000|2021-09-27 10:40:00|2256.7|2256.4|2256.1|2255.8|2257.4|2257.1|2256.1|2255.8|54
1632739500000|2021-09-27 10:45:00|2256.2|2255.9|2254.7|2254.4|2256.7|2256.4|2254.3|2254|152
1632739800000|2021-09-27 10:50:00|2254.4|2254.1|2254.5|2254.2|2256.2|2255.9|2254|2253.7|115
1632740100000|2021-09-27 10:55:00|2254.6|2254.3|2253.5|2253.2|2254.9|2254.6|2253|2252.7|267
1632740400000|2021-09-27 11:00:00|2253.3|2253|2254.6|2254.3|2254.9|2254.6|2253.3|2253|126
1632740700000|2021-09-27 11:05:00|2254.5|2254.2|2251.8|2251.5|2254.7|2254.4|2251.7|2251.4|315
1632741000000|2021-09-27 11:10:00|2251.9|2251.6|2253.4|2253.1|2253.9|2253.6|2251.9|2251.6|183
1632741300000|2021-09-27 11:15:00|2253.3|2253|2253.7|2253.4|2254.2|2253.9|2252.3|2252|202
1632741600000|2021-09-27 11:20:00|2253.4|2253.1|2252.8|2252.5|2253.7|2253.4|2252.7|2252.4|94
1632741900000|2021-09-27 11:25:00|2252.9|2252.6|2253.4|2253.1|2253.4|2253.1|2252.5|2252.2|135
1632742200000|2021-09-27 11:30:00|2253.3|2253|2255.2|2254.9|2255.4|2255.1|2253.1|2252.8|294
1632742500000|2021-09-27 11:35:00|2255.3|2255|2253.8|2253.5|2255.3|2255|2253.4|2253.1|134
1632742800000|2021-09-27 11:40:00|2253.9|2253.6|2254.8|2254.5|2254.8|2254.5|2253.7|2253.4|144
1632743100000|2021-09-27 11:45:00|2254.7|2254.4|2255.1|2254.8|2255.6|2255.3|2254.5|2254.2|95
1632743400000|2021-09-27 11:50:00|2255.2|2254.9|2254.4|2254.1|2255.5|2255.2|2254.3|2254|79
1632743700000|2021-09-27 11:55:00|2254.3|2254|2253.5|2253.2|2254.3|2254|2252.6|2252.3|184
1632744000000|2021-09-27 12:00:00|2253.4|2253.1|2252.3|2252|2253.6|2253.3|2250.9|2250.6|534
1632744300000|2021-09-27 12:05:00|2252.4|2252.1|2252.6|2252.3|2253.4|2253.1|2252.3|2252|227
1632744600000|2021-09-27 12:10:00|2252.7|2252.4|2251.2|2250.9|2252.8|2252.5|2249.9|2249.6|384
1632744900000|2021-09-27 12:15:00|2251.1|2250.8|2249.4|2249.1|2251.2|2250.9|2247.7|2247.4|1009
1632745200000|2021-09-27 12:20:00|2249.5|2249.2|2249.4|2249.1|2250.3|2250|2247.7|2247.4|496
1632745500000|2021-09-27 12:25:00|2249.3|2249|2247.8|2247.5|2249.6|2249.3|2247.2|2246.9|255
1632745800000|2021-09-27 12:30:00|2247.7|2247.4|2248.8|2248.5|2250.1|2249.8|2247.2|2246.9|673
1632746100000|2021-09-27 12:35:00|2248.3|2248|2252.2|2251.9|2252.8|2252.5|2246.8|2246.5|1010
1632746400000|2021-09-27 12:40:00|2252.1|2251.8|2252.5|2252.2|2253.2|2252.9|2250.7|2250.4|350
1632746700000|2021-09-27 12:45:00|2252.4|2252.1|2253.3|2253|2254.2|2253.9|2251.8|2251.5|515
1632747000000|2021-09-27 12:50:00|2253.2|2252.9|2253.2|2252.9|2254.1|2253.8|2252.8|2252.5|284
1632747300000|2021-09-27 12:55:00|2253.1|2252.8|2252.5|2252.2|2253.4|2253.1|2252|2251.7|266
1632747600000|2021-09-27 13:00:00|2252.6|2252.3|2251.8|2251.5|2252.9|2252.6|2251.4|2251.1|352
1632747900000|2021-09-27 13:05:00|2251.7|2251.4|2251.3|2251|2252|2251.7|2250.5|2250.2|353
1632748200000|2021-09-27 13:10:00|2251.4|2251.1|2254.1|2253.8|2254.1|2253.8|2250.6|2250.3|490
1632748500000|2021-09-27 13:15:00|2254.2|2253.9|2251.8|2251.5|2254.5|2254.2|2251.6|2251.3|327
1632748800000|2021-09-27 13:20:00|2251.7|2251.4|2253.7|2253.4|2253.9|2253.6|2251.7|2251.4|390
1632749100000|2021-09-27 13:25:00|2253.6|2253.3|2254.2|2253.9|2255.8|2255.5|2253.6|2253.3|853
1632749400000|2021-09-27 13:30:00|2254.1|2253.8|2260.4|2260.1|2263.5|2263.2|2253.7|2253.4|8646
1632749700000|2021-09-27 13:35:00|2260.5|2260.2|2259.4|2259.1|2263.7|2263.4|2257.6|2257.3|6134
1632750000000|2021-09-27 13:40:00|2259.5|2259.2|2262|2261.7|2263|2262.7|2253.6|2253.3|5542
1632750300000|2021-09-27 13:45:00|2262.1|2261.8|2271|2270.7|2272.2|2271.9|2260.5|2260.2|5725
1632750600000|2021-09-27 13:50:00|2270.7|2270.4|2268.4|2268.1|2271.7|2271.4|2266.8|2266.5|5415
1632750900000|2021-09-27 13:55:00|2268.3|2268|2270.1|2269.8|2274.5|2274.2|2268|2267.7|4353
1632751200000|2021-09-27 14:00:00|2269.8|2269.5|2269.7|2269.4|2271.6|2271.3|2264.5|2264.2|4001
1632751500000|2021-09-27 14:05:00|2269.8|2269.5|2273.8|2273.5|2274.5|2274.2|2269.3|2269|4022
1632751800000|2021-09-27 14:10:00|2273.9|2273.6|2277.3|2277|2278.3|2278|2272.8|2272.5|3832
1632752100000|2021-09-27 14:15:00|2277.2|2276.9|2280.5|2280.2|2280.7|2280.4|2275.9|2275.6|3507
1632752400000|2021-09-27 14:20:00|2280.4|2280.1|2278.9|2278.6|2280.9|2280.6|2275.5|2275.2|3161
1632752700000|2021-09-27 14:25:00|2278.8|2278.5|2279|2278.7|2279.4|2279.1|2275.3|2275|2365
1632753000000|2021-09-27 14:30:00|2278.8|2278.5|2283.4|2283.1|2283.9|2283.6|2277.6|2277.3|4099
1632753300000|2021-09-27 14:35:00|2283.5|2283.2|2280.9|2280.6|2284.3|2284|2280.2|2279.9|1947
1632753600000|2021-09-27 14:40:00|2280.8|2280.5|2283.3|2283|2283.8|2283.5|2280|2279.7|1467
1632753900000|2021-09-27 14:45:00|2283.4|2283.1|2285.2|2284.9|2286|2285.7|2280.9|2280.6|2727
1632754200000|2021-09-27 14:50:00|2285|2284.7|2286.2|2285.9|2287|2286.7|2284.8|2284.5|2100
1632754500000|2021-09-27 14:55:00|2286.1|2285.8|2287.3|2287|2287.4|2287.1|2284.4|2284.1|2832
1632754800000|2021-09-27 15:00:00|2287.2|2286.9|2287|2286.7|2287.9|2287.6|2285.4|2285.1|2440
1632755100000|2021-09-27 15:05:00|2286.9|2286.6|2289.2|2288.9|2289.5|2289.2|2285.6|2285.3|2703
1632755400000|2021-09-27 15:10:00|2289.1|2288.8|2289.8|2289.5|2291|2290.7|2287.8|2287.5|1603
1632755700000|2021-09-27 15:15:00|2289.7|2289.4|2290.6|2290.3|2292.3|2292|2289.6|2289.3|1869
1632756000000|2021-09-27 15:20:00|2290.4|2290.1|2289.7|2289.4|2290.8|2290.5|2288.8|2288.5|1162
1632756300000|2021-09-27 15:25:00|2289.4|2289.1|2288.9|2288.6|2290|2289.7|2287.3|2287|1769
1632756600000|2021-09-27 15:30:00|2288.8|2288.5|2289.8|2289.5|2291.8|2291.5|2288.5|2288.2|1506
1632756900000|2021-09-27 15:35:00|2289.9|2289.6|2288.9|2288.6|2290.2|2289.9|2288|2287.7|1513
1632757200000|2021-09-27 15:40:00|2289|2288.7|2286.2|2285.9|2289.9|2289.6|2285.5|2285.2|1995
1632757500000|2021-09-27 15:45:00|2286.1|2285.8|2287.6|2287.3|2288.8|2288.5|2284.3|2284|1697
1632757800000|2021-09-27 15:50:00|2287.7|2287.4|2286.2|2285.9|2289.8|2289.5|2285.9|2285.6|1336
1632758100000|2021-09-27 15:55:00|2286.3|2286|2288.9|2288.6|2289.2|2288.9|2285.5|2285.2|932
1632758400000|2021-09-27 16:00:00|2289|2288.7|2288.6|2288.3|2289.3|2289|2286.2|2285.9|671
1632758700000|2021-09-27 16:05:00|2288.5|2288.2|2287.8|2287.5|2289.5|2289.2|2287.8|2287.5|661
1632759000000|2021-09-27 16:10:00|2287.7|2287.4|2287.8|2287.5|2289|2288.7|2287.4|2287.1|432
1632759300000|2021-09-27 16:15:00|2287.7|2287.4|2287.1|2286.8|2288.2|2287.9|2287|2286.7|678
1632759600000|2021-09-27 16:20:00|2287|2286.7|2288.4|2288.1|2288.7|2288.4|2286.3|2286|674
1632759900000|2021-09-27 16:25:00|2288.5|2288.2|2288.2|2287.9|2288.8|2288.5|2287.2|2286.9|563
1632760200000|2021-09-27 16:30:00|2288.1|2287.8|2288.7|2288.4|2289.4|2289.1|2287.7|2287.4|645
1632760500000|2021-09-27 16:35:00|2288.6|2288.3|2288.8|2288.5|2289.7|2289.4|2287.7|2287.4|866
1632760800000|2021-09-27 16:40:00|2288.7|2288.4|2288.6|2288.3|2289.7|2289.4|2287.9|2287.6|377
1632761100000|2021-09-27 16:45:00|2288.5|2288.2|2284.3|2284|2288.8|2288.5|2283.8|2283.5|1342
1632761400000|2021-09-27 16:50:00|2284.2|2283.9|2284.9|2284.6|2285.7|2285.4|2283.1|2282.8|1026
1632761700000|2021-09-27 16:55:00|2284.8|2284.5|2283.6|2283.3|2285.8|2285.5|2283.2|2282.9|612
1632762000000|2021-09-27 17:00:00|2283.5|2283.2|2283.4|2283.1|2284.9|2284.6|2282.5|2282.2|715
1632762300000|2021-09-27 17:05:00|2283.6|2283.3|2283.8|2283.5|2284.3|2284|2282.6|2282.3|694
1632762600000|2021-09-27 17:10:00|2283.9|2283.6|2283.8|2283.5|2284.2|2283.9|2282.1|2281.8|700
1632762900000|2021-09-27 17:15:00|2283.9|2283.6|2287.4|2287.1|2287.7|2287.4|2283.8|2283.5|1668
1632763200000|2021-09-27 17:20:00|2287.3|2287|2286.5|2286.2|2287.4|2287.1|2286|2285.7|616
1632763500000|2021-09-27 17:25:00|2286.4|2286.1|2285.6|2285.3|2286.5|2286.2|2284.5|2284.2|957
1632763800000|2021-09-27 17:30:00|2285.7|2285.4|2284.1|2283.8|2285.7|2285.4|2283.8|2283.5|608
1632764100000|2021-09-27 17:35:00|2284.3|2284|2283.8|2283.5|2285.3|2285|2282.7|2282.4|940
1632764400000|2021-09-27 17:40:00|2283.9|2283.6|2283.6|2283.3|2284.7|2284.4|2283.1|2282.8|420
1632764700000|2021-09-27 17:45:00|2283.5|2283.2|2285.1|2284.8|2285.3|2285|2283.2|2282.9|624
1632765000000|2021-09-27 17:50:00|2285|2284.7|2284.9|2284.6|2286|2285.7|2284.5|2284.2|580
1632765300000|2021-09-27 17:55:00|2284.8|2284.5|2285.3|2285|2285.8|2285.5|2284.6|2284.3|466
1632765600000|2021-09-27 18:00:00|2285.2|2284.9|2286.9|2286.6|2287.1|2286.8|2285.2|2284.9|812
1632765900000|2021-09-27 18:05:00|2287.1|2286.8|2289.6|2289.3|2289.8|2289.5|2286.9|2286.6|1399
1632766200000|2021-09-27 18:10:00|2289.7|2289.4|2290.4|2290.1|2291.4|2291.1|2288.9|2288.6|2500
1632766500000|2021-09-27 18:15:00|2290.5|2290.2|2294|2293.7|2294|2293.7|2290.2|2289.9|2644
1632766800000|2021-09-27 18:20:00|2293.9|2293.6|2293.1|2292.8|2293.9|2293.6|2292|2291.7|1087
1632767100000|2021-09-27 18:25:00|2293|2292.7|2294.2|2293.9|2294.3|2294|2292.3|2292|1048
1632767400000|2021-09-27 18:30:00|2294.1|2293.8|2293.1|2292.8|2294.2|2293.9|2292.1|2291.8|753
1632767700000|2021-09-27 18:35:00|2293.2|2292.9|2292.7|2292.4|2293.2|2292.9|2292|2291.7|444
1632768000000|2021-09-27 18:40:00|2292.6|2292.3|2292.8|2292.5|2293.1|2292.8|2291.5|2291.2|588
1632768300000|2021-09-27 18:45:00|2292.9|2292.6|2290.3|2290|2293|2292.7|2290.1|2289.8|1121
1632768600000|2021-09-27 18:50:00|2290.4|2290.1|2290.4|2290.1|2290.7|2290.4|2289.5|2289.2|739
1632768900000|2021-09-27 18:55:00|2290.3|2290|2289.5|2289.2|2291.3|2291|2288.8|2288.5|805
1632769200000|2021-09-27 19:00:00|2289.4|2289.1|2286.9|2286.6|2289.7|2289.4|2286.6|2286.3|1065
1632769500000|2021-09-27 19:05:00|2287|2286.7|2288.3|2288|2288.3|2288|2285.8|2285.5|827
1632769800000|2021-09-27 19:10:00|2288.2|2287.9|2290.2|2289.9|2290.2|2289.9|2288.1|2287.8|952
1632770100000|2021-09-27 19:15:00|2289.9|2289.6|2288.7|2288.4|2290|2289.7|2287.1|2286.8|905
1632770400000|2021-09-27 19:20:00|2289|2288.7|2287.5|2287.2|2290|2289.7|2287.4|2287.1|820
1632770700000|2021-09-27 19:25:00|2287.6|2287.3|2287.8|2287.5|2288.7|2288.4|2287.3|2287|630
1632771000000|2021-09-27 19:30:00|2287.9|2287.6|2287.6|2287.3|2289.1|2288.8|2287.2|2286.9|778
1632771300000|2021-09-27 19:35:00|2287.4|2287.1|2288|2287.7|2289|2288.7|2286.6|2286.3|710
1632771600000|2021-09-27 19:40:00|2288.1|2287.8|2287.4|2287.1|2288.4|2288.1|2285.9|2285.6|765
1632771900000|2021-09-27 19:45:00|2287.3|2287|2283.8|2283.5|2287.5|2287.2|2283.8|2283.5|1785
1632772200000|2021-09-27 19:50:00|2283.7|2283.4|2281.7|2281.4|2283.7|2283.4|2280.9|2280.6|4009
1632772500000|2021-09-27 19:55:00|2281.6|2281.3|2280.6|2280.3|2282.6|2282.3|2279.7|2279.4|9330
1632772800000|2021-09-27 20:00:00|2280.7|2280.4|2280.2|2279.9|2281.7|2281.4|2278.3|2278|3347
1632773100000|2021-09-27 20:05:00|2280.1|2279.8|2279|2278.7|2280.4|2280.1|2277.5|2277.2|1217
1632773400000|2021-09-27 20:10:00|2278.9|2278.6|2281|2280.7|2281.2|2280.9|2278.7|2278.4|937
1632773700000|2021-09-27 20:15:00|2280.7|2280.4|2279.6|2279.3|2280.7|2280.4|2279.4|2279.1|122
1632774000000|2021-09-27 20:20:00|2279.4|2279.1|2279.5|2279.2|2279.8|2279.5|2279.4|2279.1|77
1632774300000|2021-09-27 20:25:00|2279.6|2279.3|2280.1|2279.8|2280.2|2279.9|2279.5|2279.2|160
1632774600000|2021-09-27 20:30:00|2280.2|2279.9|2281|2280.7|2281.2|2280.9|2280.1|2279.8|163
1632774900000|2021-09-27 20:35:00|2281.1|2280.8|2280.9|2280.6|2281.2|2280.9|2280.8|2280.5|49
1632775200000|2021-09-27 20:40:00|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2279.9|2279.6|59
1632775500000|2021-09-27 20:45:00|2280.6|2280.3|2281|2280.7|2281|2280.7|2279.7|2279.4|195
1632775800000|2021-09-27 20:50:00|2280.8|2280.5|2280.3|2280|2280.8|2280.5|2279.9|2279.6|72
1632776100000|2021-09-27 20:55:00|2280.2|2279.9|2280.8|2280|2281.1|2280.8|2280.1|2279.8|444
1632776400000|2021-09-27 21:00:00|2280.9|2280.1|2281.1|2280.3|2281.1|2280.3|2280.8|2280|0
1632776700000|2021-09-27 21:05:00|2281.2|2280.4|2280.8|2280|2281.2|2280.4|2280.8|2280|0
1632777000000|2021-09-27 21:10:00|2280.9|2280.1|2280.4|2279.6|2280.9|2280.1|2280.4|2279.6|0
1632777300000|2021-09-27 21:15:00|2280.6|2279.8|2280.8|2280|2280.8|2280|2280.5|2279.7|0
1632777600000|2021-09-27 21:20:00|2280.9|2280.1|2280.9|2280.1|2281|2280.2|2280.8|2280|0
1632777900000|2021-09-27 21:25:00|2281|2280.2|2280.4|2279.6|2281|2280.2|2280.4|2279.6|0
1632778200000|2021-09-27 21:30:00|2280.3|2279.5|2280.3|2279.5|2280.4|2279.6|2280.3|2279.5|0
1632778500000|2021-09-27 21:35:00|2280.2|2279.4|2280|2279.2|2280.4|2279.6|2280|2279.2|0
1632778800000|2021-09-27 21:40:00|2280.1|2279.3|2280.2|2279.4|2280.2|2279.4|2280|2279.2|0
1632779400000|2021-09-27 21:50:00|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|2280.3|2279.5|0
1632779700000|2021-09-27 21:55:00|2280.4|2279.6|2280.4|2279.6|2280.4|2279.6|2280.2|2279.4|0
1632780000000|2021-09-27 22:00:00|2280.6|2279.8|2281.2|2280.9|2281.9|2281.6|2280.4|2279.8|249
1632780300000|2021-09-27 22:05:00|2281.3|2281|2281|2280.7|2281.3|2281|2280.5|2280.2|81
1632780600000|2021-09-27 22:10:00|2281.2|2280.9|2281.5|2281.2|2282|2281.7|2281.1|2280.8|69
1632780900000|2021-09-27 22:15:00|2281.4|2281.1|2282|2281.7|2282.1|2281.8|2281.4|2281.1|17
1632781200000|2021-09-27 22:20:00|2282.1|2281.8|2281.3|2281|2282.1|2281.8|2281.1|2280.8|62
1632781500000|2021-09-27 22:25:00|2281.4|2281.1|2281|2280.7|2281.5|2281.2|2280.8|2280.5|71
1632781800000|2021-09-27 22:30:00|2280.9|2280.6|2280.8|2280.5|2281.9|2281.6|2280.8|2280.5|99
1632782100000|2021-09-27 22:35:00|2280.9|2280.6|2281.7|2281.4|2282.2|2281.9|2280.9|2280.6|102
1632782400000|2021-09-27 22:40:00|2281.8|2281.5|2280.8|2280.5|2282|2281.7|2280.8|2280.5|148
1632782700000|2021-09-27 22:45:00|2280.7|2280.4|2279.3|2279|2280.7|2280.4|2278.8|2278.5|228
1632783000000|2021-09-27 22:50:00|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2278.5|2278.2|85
1632783300000|2021-09-27 22:55:00|2279.3|2279|2278.6|2278.3|2279.5|2279.2|2278.5|2278.2|28
1632783600000|2021-09-27 23:00:00|2278.8|2278.5|2280|2279.7|2280.3|2280|2278.8|2278.5|43
1632783900000|2021-09-27 23:05:00|2279.9|2279.6|2280.3|2280|2280.5|2280.2|2279.1|2278.8|81
1632784200000|2021-09-27 23:10:00|2280.4|2280.1|2280.6|2280.3|2280.9|2280.6|2280.1|2279.8|58
1632784500000|2021-09-27 23:15:00|2280.5|2280.2|2280.6|2280.3|2280.9|2280.6|2280.3|2280|40
1632784800000|2021-09-27 23:20:00|2280.5|2280.2|2280.4|2280.1|2280.9|2280.6|2280.4|2280.1|7
1632785100000|2021-09-27 23:25:00|2280.3|2280|2280.7|2280.4|2281|2280.7|2280.2|2279.9|30
1632785400000|2021-09-27 23:30:00|2280.8|2280.5|2281.6|2281.3|2281.8|2281.5|2280.3|2280|86
1632785700000|2021-09-27 23:35:00|2281.7|2281.4|2281.9|2281.6|2282.3|2282|2281.6|2281.3|105
1632786000000|2021-09-27 23:40:00|2282|2281.7|2283.2|2282.9|2283.4|2283.1|2282|2281.7|100
1632786300000|2021-09-27 23:45:00|2283.1|2282.8|2281.7|2281.4|2283.1|2282.8|2281.7|2281.4|62
1632786600000|2021-09-27 23:50:00|2281.6|2281.3|2282.4|2282.1|2282.4|2282.1|2281.6|2281.3|57
1632786900000|2021-09-27 23:55:00|2282.3|2282|2282|2281.7|2282.6|2282.3|2281.6|2281.3|93
1632787200000|2021-09-28 00:00:00|2282.1|2281.8|2281.2|2280.9|2282.2|2281.9|2280.1|2279.8|90
1632787500000|2021-09-28 00:05:00|2281.1|2280.8|2281.9|2281.6|2282|2281.7|2279.9|2279.6|53
1632787800000|2021-09-28 00:10:00|2281.8|2281.5|2281.4|2281.1|2282.7|2282.4|2281.2|2280.9|57
1632788100000|2021-09-28 00:15:00|2281.3|2281|2281|2280.7|2282.3|2282|2280.3|2280|71
1632788400000|2021-09-28 00:20:00|2280.9|2280.6|2278.3|2278|2281|2280.7|2278.1|2277.8|231
1632788700000|2021-09-28 00:25:00|2278.2|2277.9|2278.6|2278.3|2278.8|2278.5|2277.6|2277.3|88
1632789000000|2021-09-28 00:30:00|2278.7|2278.4|2276.2|2275.9|2279|2278.7|2275.6|2275.3|156
1632789300000|2021-09-28 00:35:00|2276.1|2275.8|2275.9|2275.6|2276.6|2276.3|2275.3|2275|70
1632789600000|2021-09-28 00:40:00|2276|2275.7|2276.2|2275.9|2276.3|2276|2275.1|2274.8|119
1632789900000|2021-09-28 00:45:00|2276.1|2275.8|2276.2|2275.9|2276.3|2276|2275.6|2275.3|19
1632790200000|2021-09-28 00:50:00|2276.3|2276|2276.3|2276|2276.4|2276.1|2275.8|2275.5|35
1632790500000|2021-09-28 00:55:00|2276.4|2276.1|2277.2|2276.9|2277.4|2277.1|2276.3|2276|89
1632790800000|2021-09-28 01:00:00|2277.3|2277|2276.7|2276.4|2277.4|2277.1|2275.9|2275.6|43
1632791100000|2021-09-28 01:05:00|2276.8|2276.5|2276.4|2276.1|2277.4|2277.1|2276.4|2276.1|40
1632791400000|2021-09-28 01:10:00|2276.5|2276.2|2276.5|2276.2|2277.1|2276.8|2275.6|2275.3|222
1632791700000|2021-09-28 01:15:00|2276.4|2276.1|2276.1|2275.8|2276.6|2276.3|2275.5|2275.2|67
1632792000000|2021-09-28 01:20:00|2276.2|2275.9|2274.9|2274.6|2276.2|2275.9|2274.9|2274.6|78
1632792300000|2021-09-28 01:25:00|2274.8|2274.5|2276.8|2276.5|2276.8|2276.5|2274.6|2274.3|95
1632792600000|2021-09-28 01:30:00|2276.9|2276.6|2276|2275.7|2277.1|2276.8|2275.7|2275.4|61
1632792900000|2021-09-28 01:35:00|2275.9|2275.6|2277.5|2277.2|2277.5|2277.2|2275.8|2275.5|84
1632793200000|2021-09-28 01:40:00|2277.4|2277.1|2276.8|2276.5|2277.4|2277.1|2276.2|2275.9|71
1632793500000|2021-09-28 01:45:00|2276.9|2276.6|2278.3|2278|2278.7|2278.4|2276.8|2276.5|83
1632793800000|2021-09-28 01:50:00|2278.4|2278.1|2279.5|2279.2|2279.7|2279.4|2278.4|2278.1|109
1632794100000|2021-09-28 01:55:00|2279.7|2279.4|2280.1|2279.8|2280.3|2280|2279|2278.7|43
1632794400000|2021-09-28 02:00:00|2280.2|2279.9|2280.5|2280.2|2280.9|2280.6|2280.2|2279.9|58
1632794700000|2021-09-28 02:05:00|2280.6|2280.3|2281.4|2281.1|2281.9|2281.6|2280.1|2279.8|103
1632795000000|2021-09-28 02:10:00|2281.3|2281|2281.5|2281.2|2282|2281.7|2281|2280.7|26
1632795300000|2021-09-28 02:15:00|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2280.8|2280.5|43
1632795600000|2021-09-28 02:20:00|2281.2|2280.9|2281.5|2281.2|2281.9|2281.6|2281|2280.7|26
1632795900000|2021-09-28 02:25:00|2281.6|2281.3|2282.7|2282.4|2283.1|2282.8|2281.5|2281.2|46
1632796200000|2021-09-28 02:30:00|2282.8|2282.5|2282.5|2282.2|2283.3|2283|2282.2|2281.9|83
1632796500000|2021-09-28 02:35:00|2282.6|2282.3|2282|2281.7|2282.8|2282.5|2281.8|2281.5|81
1632796800000|2021-09-28 02:40:00|2281.9|2281.6|2283.5|2283.2|2283.5|2283.2|2281.6|2281.3|116
1632797100000|2021-09-28 02:45:00|2283.4|2283.1|2284.2|2283.9|2284.3|2284|2283.1|2282.8|89
1632797400000|2021-09-28 02:50:00|2284.3|2284|2284.9|2284.6|2284.9|2284.6|2284.2|2283.9|105
1632797700000|2021-09-28 02:55:00|2285|2284.7|2284.8|2284.5|2285.5|2285.2|2284.4|2284.1|135
1632798000000|2021-09-28 03:00:00|2284.9|2284.6|2285.3|2285|2286|2285.7|2284.9|2284.6|98
1632798300000|2021-09-28 03:05:00|2285.2|2284.9|2285.3|2285|2285.4|2285.1|2284.8|2284.5|32
1632798600000|2021-09-28 03:10:00|2285.4|2285.1|2286.1|2285.8|2286.2|2285.9|2285.1|2284.8|61
1632798900000|2021-09-28 03:15:00|2286.2|2285.9|2286.3|2286|2287|2286.7|2285.7|2285.4|100
1632799200000|2021-09-28 03:20:00|2286.4|2286.1|2286.1|2285.8|2286.5|2286.2|2285.9|2285.6|55
1632799500000|2021-09-28 03:25:00|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2285.8|2285.5|64
1632799800000|2021-09-28 03:30:00|2286.3|2286|2286.4|2286.1|2287|2286.7|2286.1|2285.8|59
1632800100000|2021-09-28 03:35:00|2286.5|2286.2|2285.2|2284.9|2286.8|2286.5|2285.2|2284.9|100
1632800400000|2021-09-28 03:40:00|2285.3|2285|2285.5|2285.2|2285.8|2285.5|2285.1|2284.8|36
1632800700000|2021-09-28 03:45:00|2285.4|2285.1|2285.4|2285.1|2285.9|2285.6|2285.3|2285|34
1632801000000|2021-09-28 03:50:00|2285.3|2285|2285.2|2284.9|2285.8|2285.5|2284.6|2284.3|166
1632801300000|2021-09-28 03:55:00|2285|2284.7|2284.5|2284.2|2285.4|2285.1|2284.2|2283.9|31
1632801600000|2021-09-28 04:00:00|2284.4|2284.1|2284.4|2284.1|2285.4|2285.1|2284.3|2284|72
1632801900000|2021-09-28 04:05:00|2284.5|2284.2|2284.5|2284.2|2285.1|2284.8|2284.4|2284.1|13
1632802200000|2021-09-28 04:10:00|2284.4|2284.1|2285.3|2285|2285.5|2285.2|2284|2283.7|34
1632802500000|2021-09-28 04:15:00|2285.2|2284.9|2285.6|2285.3|2285.6|2285.3|2285.1|2284.8|22
1632802800000|2021-09-28 04:20:00|2285.5|2285.2|2285.6|2285.3|2285.9|2285.6|2285.5|2285.2|43
1632803100000|2021-09-28 04:25:00|2285.7|2285.4|2285.5|2285.2|2285.9|2285.6|2285.4|2285.1|19
1632803400000|2021-09-28 04:30:00|2285.4|2285.1|2284.9|2284.6|2285.6|2285.3|2284.2|2283.9|24
1632803700000|2021-09-28 04:35:00|2284.8|2284.5|2285.8|2285.5|2285.9|2285.6|2284.3|2284|45
1632804000000|2021-09-28 04:40:00|2285.9|2285.6|2285.8|2285.5|2286.6|2286.3|2285.6|2285.3|99
1632804300000|2021-09-28 04:45:00|2285.7|2285.4|2286.1|2285.8|2286.4|2286.1|2285.5|2285.2|30
1632804600000|2021-09-28 04:50:00|2286|2285.7|2286|2285.7|2286.2|2285.9|2285.5|2285.2|14
1632804900000|2021-09-28 04:55:00|2286.1|2285.8|2286.7|2286.4|2286.8|2286.5|2285.7|2285.4|51
1632805200000|2021-09-28 05:00:00|2286.8|2286.5|2285.8|2285.5|2287.1|2286.8|2285.2|2284.9|102
1632805500000|2021-09-28 05:05:00|2285.7|2285.4|2287.3|2287|2287.4|2287.1|2285.7|2285.4|62
1632805800000|2021-09-28 05:10:00|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2286.7|2286.4|29
1632806100000|2021-09-28 05:15:00|2287.3|2287|2288.4|2288.1|2288.9|2288.6|2287.2|2286.9|171
1632806400000|2021-09-28 05:20:00|2288.5|2288.2|2287.3|2287|2288.6|2288.3|2287.2|2286.9|35
1632806700000|2021-09-28 05:25:00|2287.4|2287.1|2287.3|2287|2287.8|2287.5|2286.9|2286.6|22
1632807000000|2021-09-28 05:30:00|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2286.4|2286.1|42
1632807300000|2021-09-28 05:35:00|2287.9|2287.6|2287.3|2287|2287.9|2287.6|2287|2286.7|20
1632807600000|2021-09-28 05:40:00|2287.2|2286.9|2286.6|2286.3|2288.1|2287.8|2286|2285.7|26
1632807900000|2021-09-28 05:45:00|2286.4|2286.1|2288.4|2288.1|2288.5|2288.2|2286.4|2286.1|64
1632808200000|2021-09-28 05:50:00|2288.3|2288|2288.9|2288.6|2289.5|2289.2|2288|2287.7|74
1632808500000|2021-09-28 05:55:00|2289|2288.7|2290.9|2290.6|2291|2290.7|2289|2288.7|111
1632808800000|2021-09-28 06:00:00|2290.8|2290.5|2290.2|2289.9|2291.2|2290.9|2289.8|2289.5|173
1632809100000|2021-09-28 06:05:00|2290|2289.7|2288.5|2288.2|2290.4|2290.1|2288.1|2287.8|110
1632809400000|2021-09-28 06:10:00|2288.4|2288.1|2287.9|2287.6|2288.9|2288.6|2287.3|2287|81
1632809700000|2021-09-28 06:15:00|2288|2287.7|2287.3|2287|2289.1|2288.8|2287.3|2287|149
1632810000000|2021-09-28 06:20:00|2287.2|2286.9|2285.1|2284.8|2287.4|2287.1|2284.6|2284.3|205
1632810300000|2021-09-28 06:25:00|2285|2284.7|2284.4|2284.1|2285.7|2285.4|2284.2|2283.9|152
1632810600000|2021-09-28 06:30:00|2284.1|2283.8|2283.1|2282.8|2284.2|2283.9|2282.2|2281.9|164
1632810900000|2021-09-28 06:35:00|2283|2282.7|2285.1|2284.8|2285.4|2285.1|2282.9|2282.6|540
1632811200000|2021-09-28 06:40:00|2285.2|2284.9|2284.9|2284.6|2286.1|2285.8|2284.7|2284.4|233
1632811500000|2021-09-28 06:45:00|2285|2284.7|2284.9|2284.6|2286.2|2285.9|2284.5|2284.2|224
1632811800000|2021-09-28 06:50:00|2284.8|2284.5|2283.7|2283.4|2285.3|2285|2283.6|2283.3|74
1632812100000|2021-09-28 06:55:00|2283.5|2283.2|2280.8|2280.5|2283.6|2283.3|2280.4|2280.1|282
1632812400000|2021-09-28 07:00:00|2281.2|2280.9|2281|2280.7|2282.9|2282.6|2280.7|2280.4|288
1632812700000|2021-09-28 07:05:00|2280.9|2280.6|2282.2|2281.9|2282.8|2282.5|2280.4|2280.1|218
1632813000000|2021-09-28 07:10:00|2282.1|2281.8|2280.2|2279.9|2282.1|2281.8|2279.9|2279.6|199
1632813300000|2021-09-28 07:15:00|2280|2279.7|2277.2|2276.9|2280.6|2280.3|2276.4|2276.1|361
1632813600000|2021-09-28 07:20:00|2277|2276.7|2276.4|2276.1|2277.6|2277.3|2274.8|2274.5|545
1632813900000|2021-09-28 07:25:00|2276.5|2276.2|2272.9|2272.6|2276.6|2276.3|2272.6|2272.3|397
1632814200000|2021-09-28 07:30:00|2272.8|2272.5|2273.9|2273.6|2274.1|2273.8|2271.1|2270.8|382
1632814500000|2021-09-28 07:35:00|2273.8|2273.5|2274.9|2274.6|2274.9|2274.6|2272.4|2272.1|200
1632814800000|2021-09-28 07:40:00|2275|2274.7|2270.8|2270.5|2275.1|2274.8|2270.8|2270.5|319
1632815100000|2021-09-28 07:45:00|2270.7|2270.4|2270.6|2270.3|2272.1|2271.8|2269.4|2269.1|351
1632815400000|2021-09-28 07:50:00|2270.5|2270.2|2271.7|2271.4|2272.1|2271.8|2269.9|2269.6|230
1632815700000|2021-09-28 07:55:00|2271.6|2271.3|2272.7|2272.4|2273.4|2273.1|2269.9|2269.6|355
1632816000000|2021-09-28 08:00:00|2273.2|2272.9|2270.5|2270.2|2273.5|2273.2|2270.4|2270.1|799
1632816300000|2021-09-28 08:05:00|2270.4|2270.1|2269.7|2269.4|2272.1|2271.8|2269.7|2269.4|398
1632816600000|2021-09-28 08:10:00|2269.8|2269.5|2269.3|2269|2269.9|2269.6|2267.6|2267.3|377
1632816900000|2021-09-28 08:15:00|2269.4|2269.1|2268.5|2268.2|2269.5|2269.2|2267|2266.7|302
1632817200000|2021-09-28 08:20:00|2268.4|2268.1|2270.2|2269.9|2270.4|2270.1|2267.8|2267.5|169
1632817500000|2021-09-28 08:25:00|2270.3|2270|2270.8|2270.5|2271.2|2270.9|2269.6|2269.3|205
1632817800000|2021-09-28 08:30:00|2271|2270.7|2271.4|2271.1|2273|2272.7|2270.9|2270.6|216
1632818100000|2021-09-28 08:35:00|2271.3|2271|2271.1|2270.8|2271.9|2271.6|2270.5|2270.2|173
1632818400000|2021-09-28 08:40:00|2271|2270.7|2270.9|2270.6|2272.4|2272.1|2270.8|2270.5|96
1632818700000|2021-09-28 08:45:00|2270.8|2270.5|2271.5|2271.2|2272|2271.7|2270.8|2270.5|35
1632819000000|2021-09-28 08:50:00|2271.6|2271.3|2272.6|2272.3|2273.2|2272.9|2271.6|2271.3|113
1632819300000|2021-09-28 08:55:00|2272.5|2272.2|2274.5|2274.2|2274.6|2274.3|2271.6|2271.3|369
1632819600000|2021-09-28 09:00:00|2274.6|2274.3|2273.4|2273.1|2275|2274.7|2272.6|2272.3|221
1632819900000|2021-09-28 09:05:00|2273.3|2273|2274|2273.7|2274.2|2273.9|2272.2|2271.9|110
1632820200000|2021-09-28 09:10:00|2274.1|2273.8|2273.9|2273.6|2274.6|2274.3|2273.2|2272.9|176
1632820500000|2021-09-28 09:15:00|2274|2273.7|2275.8|2275.5|2276.4|2276.1|2274|2273.7|512
1632820800000|2021-09-28 09:20:00|2275.7|2275.4|2276.8|2276.5|2277.4|2277.1|2275.7|2275.4|312
1632821100000|2021-09-28 09:25:00|2276.7|2276.4|2277.8|2277.5|2277.9|2277.6|2276.6|2276.3|161
1632821400000|2021-09-28 09:30:00|2277.9|2277.6|2274.8|2274.5|2278.4|2278.1|2274.8|2274.5|378
1632821700000|2021-09-28 09:35:00|2275|2274.7|2273.8|2273.5|2275.6|2275.3|2273.1|2272.8|243
1632822000000|2021-09-28 09:40:00|2273.9|2273.6|2274.8|2274.5|2276.2|2275.9|2273.5|2273.2|136
1632822300000|2021-09-28 09:45:00|2274.9|2274.6|2274.4|2274.1|2275.1|2274.8|2272.9|2272.6|212
1632822600000|2021-09-28 09:50:00|2274.3|2274|2272.2|2271.9|2275.2|2274.9|2271.7|2271.4|395
1632822900000|2021-09-28 09:55:00|2272.1|2271.8|2271.8|2271.5|2272.8|2272.5|2269.8|2269.5|640
1632823200000|2021-09-28 10:00:00|2271.6|2271.3|2270.8|2270.5|2272.3|2272|2269.9|2269.6|476
1632823500000|2021-09-28 10:05:00|2270.7|2270.4|2270.7|2270.4|2271.4|2271.1|2270.2|2269.9|215
1632823800000|2021-09-28 10:10:00|2270.6|2270.3|2270.3|2270|2271.2|2270.9|2269.6|2269.3|224
1632824100000|2021-09-28 10:15:00|2270.2|2269.9|2271.6|2271.3|2271.8|2271.5|2268.4|2268.1|375
1632824400000|2021-09-28 10:20:00|2271.8|2271.5|2273.1|2272.8|2273.2|2272.9|2271.6|2271.3|174
1632824700000|2021-09-28 10:25:00|2272.9|2272.6|2273.1|2272.8|2273.5|2273.2|2272.4|2272.1|243
1632825000000|2021-09-28 10:30:00|2273.2|2272.9|2274.3|2274|2274.4|2274.1|2272.7|2272.4|385
1632825300000|2021-09-28 10:35:00|2274.4|2274.1|2274.8|2274.5|2275.4|2275.1|2273.7|2273.4|112
1632825600000|2021-09-28 10:40:00|2274.9|2274.6|2275.7|2275.4|2276.3|2276|2274.8|2274.5|146
1632825900000|2021-09-28 10:45:00|2275.6|2275.3|2275.4|2275.1|2276.2|2275.9|2275.1|2274.8|239
1632826200000|2021-09-28 10:50:00|2275.3|2275|2273.4|2273.1|2275.5|2275.2|2272.9|2272.6|380
1632826500000|2021-09-28 10:55:00|2273.5|2273.2|2272.1|2271.8|2274.4|2274.1|2272.1|2271.8|202
1632826800000|2021-09-28 11:00:00|2272.2|2271.9|2275.1|2274.8|2276.2|2275.9|2272.2|2271.9|266
1632827100000|2021-09-28 11:05:00|2274.8|2274.5|2271.7|2271.4|2274.9|2274.6|2271.3|2271|240
1632827400000|2021-09-28 11:10:00|2271.8|2271.5|2271|2270.7|2272|2271.7|2269.5|2269.2|272
1632827700000|2021-09-28 11:15:00|2270.7|2270.4|2271.7|2271.4|2272.4|2272.1|2269.9|2269.6|224
1632828000000|2021-09-28 11:20:00|2271.6|2271.3|2269.2|2268.9|2272.3|2272|2268.8|2268.5|484
1632828300000|2021-09-28 11:25:00|2269.1|2268.8|2271.1|2270.8|2271.3|2271|2269.1|2268.8|312
1632828600000|2021-09-28 11:30:00|2271|2270.7|2272.3|2272|2273.3|2273|2270.3|2270|175
1632828900000|2021-09-28 11:35:00|2272.4|2272.1|2273.6|2273.3|2274|2273.7|2270.8|2270.5|442
1632829200000|2021-09-28 11:40:00|2273.7|2273.4|2275.3|2275|2275.4|2275.1|2273.7|2273.4|149
1632829500000|2021-09-28 11:45:00|2275.4|2275.1|2276.3|2276|2277.6|2277.3|2275.3|2275|585
1632829800000|2021-09-28 11:50:00|2276.5|2276.2|2277.3|2277|2278.7|2278.4|2276.4|2276.1|418
1632830100000|2021-09-28 11:55:00|2277.4|2277.1|2276|2275.7|2277.4|2277.1|2275.8|2275.5|428
1632830400000|2021-09-28 12:00:00|2276.2|2275.9|2276.4|2276.1|2276.9|2276.6|2274.9|2274.6|327
1632830700000|2021-09-28 12:05:00|2276.3|2276|2276.2|2275.9|2277.7|2277.4|2274|2273.7|309
1632831000000|2021-09-28 12:10:00|2276.1|2275.8|2274.8|2274.5|2277.8|2277.5|2274.5|2274.2|351
1632831300000|2021-09-28 12:15:00|2274.7|2274.4|2275.8|2275.5|2276.6|2276.3|2274.7|2274.4|294
1632831600000|2021-09-28 12:20:00|2276|2275.7|2274.3|2274|2276.5|2276.2|2274.2|2273.9|294
1632831900000|2021-09-28 12:25:00|2274.2|2273.9|2273.2|2272.9|2274.2|2273.9|2272.4|2272.1|565
1632832200000|2021-09-28 12:30:00|2273.1|2272.8|2272.4|2272.1|2275.4|2275.1|2272.4|2272.1|612
1632832500000|2021-09-28 12:35:00|2272.2|2271.9|2271.5|2271.2|2272.7|2272.4|2270.5|2270.2|393
1632832800000|2021-09-28 12:40:00|2271.3|2271|2269.3|2269|2271.5|2271.2|2269|2268.7|404
1632833100000|2021-09-28 12:45:00|2269.4|2269.1|2270.2|2269.9|2272.1|2271.8|2268.2|2267.9|769
1632833400000|2021-09-28 12:50:00|2270|2269.7|2268.2|2267.9|2270|2269.7|2268|2267.7|562
1632833700000|2021-09-28 12:55:00|2268.3|2268|2268.3|2268|2269.7|2269.4|2267.7|2267.4|908
1632834000000|2021-09-28 13:00:00|2268.2|2267.9|2270.1|2269.8|2270.4|2270.1|2267.8|2267.5|717
1632834300000|2021-09-28 13:05:00|2269.9|2269.6|2270.7|2270.4|2272.4|2272.1|2269.2|2268.9|628
1632834600000|2021-09-28 13:10:00|2270.8|2270.5|2273.5|2273.2|2273.9|2273.6|2269.9|2269.6|584
1632834900000|2021-09-28 13:15:00|2273.6|2273.3|2273.1|2272.8|2274.5|2274.2|2272.7|2272.4|605
1632835200000|2021-09-28 13:20:00|2273.2|2272.9|2274.7|2274.4|2276.7|2276.4|2273|2272.7|1019
1632835500000|2021-09-28 13:25:00|2274.8|2274.5|2271.3|2271|2274.8|2274.5|2271|2270.7|945
1632835800000|2021-09-28 13:30:00|2271.4|2271.1|2272.2|2271.9|2273.1|2272.8|2265.6|2265.3|10199
1632836100000|2021-09-28 13:35:00|2272.7|2272.4|2267.6|2267.3|2272.9|2272.6|2267.2|2266.9|5434
1632836400000|2021-09-28 13:40:00|2267.8|2267.5|2261.9|2261.6|2270.2|2269.9|2261.8|2261.5|4899
1632836700000|2021-09-28 13:45:00|2261.7|2261.4|2262.1|2261.8|2262.9|2262.6|2257.2|2256.9|5525
1632837000000|2021-09-28 13:50:00|2262|2261.7|2259.1|2258.8|2262.7|2262.4|2253.8|2253.5|5973
1632837300000|2021-09-28 13:55:00|2259.2|2258.9|2257.8|2257.5|2261.1|2260.8|2257|2256.7|3649
1632837600000|2021-09-28 14:00:00|2257|2256.7|2249.3|2249|2257.6|2257.3|2248|2247.7|5819
1632837900000|2021-09-28 14:05:00|2249.1|2248.8|2242.4|2242.1|2250.6|2250.3|2242.1|2241.8|6541
1632838200000|2021-09-28 14:10:00|2242.3|2242|2247.6|2247.3|2248.3|2248|2241.5|2241.2|4083
1632838500000|2021-09-28 14:15:00|2247.3|2247|2243.5|2243.2|2248.1|2247.8|2242.2|2241.9|4342
1632838800000|2021-09-28 14:20:00|2243.2|2242.9|2246.8|2246.5|2247.5|2247.2|2240.5|2240.2|4718
1632839100000|2021-09-28 14:25:00|2246.5|2246.2|2246.6|2246.3|2248|2247.7|2239.5|2239.2|4609
1632839400000|2021-09-28 14:30:00|2246.8|2246.5|2246.5|2246.2|2249.6|2249.3|2243.5|2243.2|3689
1632839700000|2021-09-28 14:35:00|2246.4|2246.1|2251.4|2251.1|2252.6|2252.3|2240.8|2240.5|3609
1632840000000|2021-09-28 14:40:00|2251.2|2250.9|2251.3|2251|2252.1|2251.8|2248.6|2248.3|2169
1632840300000|2021-09-28 14:45:00|2251.2|2250.9|2250.6|2250.3|2253.1|2252.8|2248.4|2248.1|2552
1632840600000|2021-09-28 14:50:00|2250.5|2250.2|2251.6|2251.3|2254.9|2254.6|2245.6|2245.3|3048
1632840900000|2021-09-28 14:55:00|2251.5|2251.2|2250.8|2250.5|2253.1|2252.8|2246.3|2246|1976
1632841200000|2021-09-28 15:00:00|2250.4|2250.1|2245|2244.7|2253.5|2253.2|2243.1|2242.8|2982
1632841500000|2021-09-28 15:05:00|2244.9|2244.6|2242.8|2242.5|2248.4|2248.1|2242.7|2242.4|2311
1632841800000|2021-09-28 15:10:00|2242.9|2242.6|2241.1|2240.8|2244.7|2244.4|2240.5|2240.2|1746
1632842100000|2021-09-28 15:15:00|2241|2240.7|2245.5|2245.2|2246.6|2246.3|2238.9|2238.6|2307
1632842400000|2021-09-28 15:20:00|2245.1|2244.8|2245.3|2245|2248.5|2248.2|2243.7|2243.4|1924
1632842700000|2021-09-28 15:25:00|2245.2|2244.9|2244.6|2244.3|2248|2247.7|2243|2242.7|1429
1632843000000|2021-09-28 15:30:00|2244.5|2244.2|2244.6|2244.3|2246.2|2245.9|2241.1|2240.8|2324
1632843300000|2021-09-28 15:35:00|2244.9|2244.6|2245.3|2245|2245.5|2245.2|2241.2|2240.9|2505
1632843600000|2021-09-28 15:40:00|2245.2|2244.9|2242.5|2242.2|2246.2|2245.9|2241.8|2241.5|1951
1632843900000|2021-09-28 15:45:00|2242.4|2242.1|2241.5|2241.2|2244.2|2243.9|2239.6|2239.3|2268
1632844200000|2021-09-28 15:50:00|2241.4|2241.1|2243.2|2242.9|2243.2|2242.9|2237.7|2237.4|2144
1632844500000|2021-09-28 15:55:00|2243|2242.7|2242.8|2242.5|2243.6|2243.3|2241.1|2240.8|1298
1632844800000|2021-09-28 16:00:00|2242.9|2242.6|2239.5|2239.2|2242.9|2242.6|2237.6|2237.3|1533
1632845100000|2021-09-28 16:05:00|2239.6|2239.3|2240.2|2239.9|2240.7|2240.4|2236.2|2235.9|1721
1632845400000|2021-09-28 16:10:00|2240.5|2240.2|2246.1|2245.8|2247.1|2246.8|2239.3|2239|2472
1632845700000|2021-09-28 16:15:00|2246.3|2246|2244.6|2244.3|2246.5|2246.2|2243.9|2243.6|1192
1632846000000|2021-09-28 16:20:00|2244.2|2243.9|2245|2244.7|2246|2245.7|2242.7|2242.4|968
1632846300000|2021-09-28 16:25:00|2244.9|2244.6|2244|2243.7|2246.8|2246.5|2243.8|2243.5|850
1632846600000|2021-09-28 16:30:00|2243.7|2243.4|2243.7|2243.4|2244.4|2244.1|2241.1|2240.8|908
1632846900000|2021-09-28 16:35:00|2243.6|2243.3|2241.2|2240.9|2243.6|2243.3|2240.5|2240.2|857
1632847200000|2021-09-28 16:40:00|2240.9|2240.6|2237.8|2237.5|2240.9|2240.6|2237.6|2237.3|1105
1632847500000|2021-09-28 16:45:00|2237.7|2237.4|2235.1|2234.8|2238.1|2237.8|2234.6|2234.3|1541
1632847800000|2021-09-28 16:50:00|2235|2234.7|2236.5|2236.2|2238.9|2238.6|2234.3|2234|1107
1632848100000|2021-09-28 16:55:00|2236.4|2236.1|2235.6|2235.3|2238.9|2238.6|2234.4|2234.1|1254
1632848400000|2021-09-28 17:00:00|2235.9|2235.6|2238.4|2238.1|2238.7|2238.4|2235.1|2234.8|1389
1632848700000|2021-09-28 17:05:00|2238.2|2237.9|2239.1|2238.8|2240.3|2240|2234.5|2234.2|1529
1632849000000|2021-09-28 17:10:00|2239.2|2238.9|2240|2239.7|2240.8|2240.5|2237.7|2237.4|1134
1632849300000|2021-09-28 17:15:00|2239.8|2239.5|2240.8|2240.5|2241.2|2240.9|2238.9|2238.6|1385
1632849600000|2021-09-28 17:20:00|2240.6|2240.3|2245.4|2245.1|2245.4|2245.1|2240.3|2240|1487
1632849900000|2021-09-28 17:25:00|2245.5|2245.2|2247.6|2247.3|2248.5|2248.2|2245.5|2245.2|1892
1632850200000|2021-09-28 17:30:00|2247.5|2247.2|2244.2|2243.9|2247.5|2247.2|2243.6|2243.3|952
1632850500000|2021-09-28 17:35:00|2244.4|2244.1|2245|2244.7|2245.4|2245.1|2243.5|2243.2|619
1632850800000|2021-09-28 17:40:00|2245.1|2244.8|2242.5|2242.2|2247.1|2246.8|2242.4|2242.1|1146
1632851100000|2021-09-28 17:45:00|2242.3|2242|2241.6|2241.3|2243.6|2243.3|2239.7|2239.4|1806
1632851400000|2021-09-28 17:50:00|2241.7|2241.4|2240|2239.7|2242.2|2241.9|2240|2239.7|1066
1632851700000|2021-09-28 17:55:00|2239.8|2239.5|2238.4|2238.1|2240.3|2240|2238.4|2238.1|1180
1632852000000|2021-09-28 18:00:00|2238.6|2238.3|2237.8|2237.5|2239.3|2239|2236.4|2236.1|1524
1632852300000|2021-09-28 18:05:00|2237.9|2237.6|2236.7|2236.4|2238.8|2238.5|2236.3|2236|1408
1632852600000|2021-09-28 18:10:00|2236.8|2236.5|2233.2|2232.9|2236.8|2236.5|2232.3|2232|3298
1632852900000|2021-09-28 18:15:00|2233.4|2233.1|2240.1|2239.8|2240.2|2239.9|2233.1|2232.8|2475
1632853200000|2021-09-28 18:20:00|2240|2239.7|2242.1|2241.8|2242.7|2242.4|2239.4|2239.1|1593
1632853500000|2021-09-28 18:25:00|2242.2|2241.9|2242.4|2242.1|2242.7|2242.4|2239.1|2238.8|1679
1632853800000|2021-09-28 18:30:00|2242.2|2241.9|2238.8|2238.5|2242.5|2242.2|2238.3|2238|1730
1632854100000|2021-09-28 18:35:00|2239.1|2238.8|2239.6|2239.3|2241.4|2241.1|2236.3|2236|2631
1632854400000|2021-09-28 18:40:00|2239.4|2239.1|2243.5|2243.2|2243.5|2243.2|2239.1|2238.8|1461
1632854700000|2021-09-28 18:45:00|2243.4|2243.1|2247.1|2246.8|2247.8|2247.5|2242.8|2242.5|2158
1632855000000|2021-09-28 18:50:00|2246.9|2246.6|2245.6|2245.3|2248.4|2248.1|2244.8|2244.5|1184
1632855300000|2021-09-28 18:55:00|2245.8|2245.5|2247|2246.7|2249.4|2249.1|2245.6|2245.3|1718
1632855600000|2021-09-28 19:00:00|2246.9|2246.6|2246.2|2245.9|2249.3|2249|2244.5|2244.2|2240
1632855900000|2021-09-28 19:05:00|2246.1|2245.8|2247.8|2247.5|2250.6|2250.3|2244.7|2244.4|2073
1632856200000|2021-09-28 19:10:00|2247.7|2247.4|2245.8|2245.5|2248.8|2248.5|2245.5|2245.2|1387
1632856500000|2021-09-28 19:15:00|2245.9|2245.6|2244.7|2244.4|2248.4|2248.1|2244.4|2244.1|2120
1632856800000|2021-09-28 19:20:00|2244.6|2244.3|2239.8|2239.5|2246.2|2245.9|2239.6|2239.3|1986
1632857100000|2021-09-28 19:25:00|2239.7|2239.4|2235.8|2235.5|2239.7|2239.4|2235.8|2235.5|2098
1632857400000|2021-09-28 19:30:00|2235.9|2235.6|2235.3|2235|2238.7|2238.4|2235|2234.7|1985
1632857700000|2021-09-28 19:35:00|2235.4|2235.1|2235.5|2235.2|2239.5|2239.2|2233.8|2233.5|3135
1632858000000|2021-09-28 19:40:00|2235.2|2234.9|2235.2|2234.9|2239.5|2239.2|2234.3|2234|2428
1632858300000|2021-09-28 19:45:00|2234.8|2234.5|2229.9|2229.6|2236.2|2235.9|2229.9|2229.6|3891
1632858600000|2021-09-28 19:50:00|2229.4|2229.1|2228.8|2228.5|2230.6|2230.3|2226.4|2226.1|5320
1632858900000|2021-09-28 19:55:00|2229|2228.7|2230.6|2230.3|2232.1|2231.8|2226.9|2226.6|13137
1632859200000|2021-09-28 20:00:00|2230|2229.7|2233.1|2232.8|2233.4|2233.1|2229.9|2229.6|4806
1632859500000|2021-09-28 20:05:00|2233|2232.7|2232.9|2232.6|2233.8|2233.5|2231.2|2230.9|1830
1632859800000|2021-09-28 20:10:00|2233|2232.7|2233.3|2233|2233.8|2233.5|2231.3|2231|1619
1632860100000|2021-09-28 20:15:00|2233.4|2233.1|2233|2232.7|2233.6|2233.3|2231.4|2231.1|773
1632860400000|2021-09-28 20:20:00|2233.1|2232.8|2231.8|2231.5|2233.3|2233|2231.8|2231.5|240
1632860700000|2021-09-28 20:25:00|2232|2231.7|2233.8|2233.5|2234|2233.7|2231.8|2231.5|220
1632861000000|2021-09-28 20:30:00|2233.7|2233.4|2232.8|2232.5|2233.8|2233.5|2232.6|2232.3|188
1632861300000|2021-09-28 20:35:00|2233|2232.7|2233.7|2233.4|2234.5|2234.2|2232.9|2232.6|247
1632861600000|2021-09-28 20:40:00|2233.8|2233.5|2235|2234.7|2235|2234.7|2233.1|2232.8|263
1632861900000|2021-09-28 20:45:00|2234.9|2234.6|2236.1|2235.8|2236.5|2236.2|2234.8|2234.5|308
1632862200000|2021-09-28 20:50:00|2236|2235.7|2235.1|2234.8|2236.1|2235.8|2234.3|2234|152
1632862500000|2021-09-28 20:55:00|2235.2|2234.9|2233.3|2232.5|2235.7|2235.4|2232.8|2232.4|166
1632862800000|2021-09-28 21:00:00|2233.2|2232.4|2233.2|2232.4|2233.4|2232.6|2233|2232.2|0
1632863100000|2021-09-28 21:05:00|2233.1|2232.3|2233.4|2232.6|2233.4|2232.6|2233|2232.2|0
1632863400000|2021-09-28 21:10:00|2233.5|2232.7|2233.6|2232.8|2233.7|2232.9|2233.5|2232.7|0
1632863700000|2021-09-28 21:15:00|2233.7|2232.9|2233.7|2232.9|2233.8|2233|2233.6|2232.8|0
1632864000000|2021-09-28 21:20:00|2233.6|2232.8|2233.9|2233.1|2234|2233.2|2233.6|2232.8|0
1632864300000|2021-09-28 21:25:00|2233.8|2233|2233.8|2233|2234|2233.2|2233.8|2233|0
1632864600000|2021-09-28 21:30:00|2233.7|2232.9|2233.6|2232.8|2233.7|2232.9|2233.6|2232.8|0
1632864900000|2021-09-28 21:35:00|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1632865200000|2021-09-28 21:40:00|2233.6|2232.8|2233.6|2232.8|2233.8|2233|2233.6|2232.8|0
1632865500000|2021-09-28 21:45:00|2233.5|2232.7|2233.3|2232.5|2233.5|2232.7|2233.1|2232.3|0
1632865800000|2021-09-28 21:50:00|2233.4|2232.6|2233.4|2232.6|2233.4|2232.6|2233.3|2232.5|0
1632866100000|2021-09-28 21:55:00|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|2233.5|2232.7|0
1632866400000|2021-09-28 22:00:00|2234.1|2233.8|2234.8|2234.5|2235.6|2235.3|2233.5|2233.2|278
1632866700000|2021-09-28 22:05:00|2234.7|2234.4|2235.1|2234.8|2235.7|2235.4|2234.5|2234.2|130
1632867000000|2021-09-28 22:10:00|2235.2|2234.9|2236|2235.7|2236.3|2236|2235.2|2234.9|137
1632867300000|2021-09-28 22:15:00|2236.3|2236|2235.5|2235.2|2237.2|2236.9|2234.7|2234.4|353
1632867600000|2021-09-28 22:20:00|2235.6|2235.3|2234.3|2234|2235.8|2235.5|2234.1|2233.8|105
1632867900000|2021-09-28 22:25:00|2234.2|2233.9|2233.7|2233.4|2234.7|2234.4|2233.5|2233.2|77
1632868200000|2021-09-28 22:30:00|2233.9|2233.6|2235.7|2235.4|2236|2235.7|2233.7|2233.4|94
1632868500000|2021-09-28 22:35:00|2235.8|2235.5|2234.3|2234|2236.1|2235.8|2234.3|2234|62
1632868800000|2021-09-28 22:40:00|2234.2|2233.9|2233.2|2232.9|2235|2234.7|2232.9|2232.6|130
1632869100000|2021-09-28 22:45:00|2233.3|2233|2236.8|2236.5|2236.8|2236.5|2233.2|2232.9|126
1632869400000|2021-09-28 22:50:00|2236.7|2236.4|2236.6|2236.3|2236.9|2236.6|2235.6|2235.3|73
1632869700000|2021-09-28 22:55:00|2236.5|2236.2|2236.1|2235.8|2237.2|2236.9|2235.9|2235.6|110
1632870000000|2021-09-28 23:00:00|2236.4|2236.1|2236|2235.7|2237.2|2236.9|2234.8|2234.5|107
1632870300000|2021-09-28 23:05:00|2235.9|2235.6|2235.4|2235.1|2236.5|2236.2|2235.3|2235|46
1632870600000|2021-09-28 23:10:00|2235.5|2235.2|2236|2235.7|2236.1|2235.8|2235|2234.7|34
1632870900000|2021-09-28 23:15:00|2236.1|2235.8|2235.5|2235.2|2236.5|2236.2|2235.3|2235|46
1632871200000|2021-09-28 23:20:00|2235.6|2235.3|2235.6|2235.3|2236.1|2235.8|2234.9|2234.6|100
1632871500000|2021-09-28 23:25:00|2235.5|2235.2|2235.2|2234.9|2235.8|2235.5|2234.9|2234.6|40
1632871800000|2021-09-28 23:30:00|2235.1|2234.8|2233.5|2233.2|2235.1|2234.8|2232.9|2232.6|164
1632872100000|2021-09-28 23:35:00|2233.4|2233.1|2233.3|2233|2233.5|2233.2|2231.7|2231.4|97
1632872400000|2021-09-28 23:40:00|2233.4|2233.1|2234|2233.7|2234.1|2233.8|2233.2|2232.9|46
1632872700000|2021-09-28 23:45:00|2234.1|2233.8|2235.2|2234.9|2235.3|2235|2234|2233.7|59
1632873000000|2021-09-28 23:50:00|2235.3|2235|2236.5|2236.2|2236.9|2236.6|2235|2234.7|92
1632873300000|2021-09-28 23:55:00|2236.4|2236.1|2238.1|2237.8|2238.2|2237.9|2236.4|2236.1|198
1632873600000|2021-09-29 00:00:00|2238|2237.7|2241|2240.7|2241.1|2240.8|2237.1|2236.8|204
1632873900000|2021-09-29 00:05:00|2240.9|2240.6|2241.5|2241.2|2242.6|2242.3|2240.6|2240.3|249
1632874200000|2021-09-29 00:10:00|2241.6|2241.3|2240.5|2240.2|2241.8|2241.5|2239.8|2239.5|121
1632874500000|2021-09-29 00:15:00|2240.6|2240.3|2240.8|2240.5|2242.1|2241.8|2239.4|2239.1|323
1632874800000|2021-09-29 00:20:00|2240.7|2240.4|2241.8|2241.5|2242.5|2242.2|2240.6|2240.3|141
1632875100000|2021-09-29 00:25:00|2241.6|2241.3|2242.8|2242.5|2243.2|2242.9|2240.5|2240.2|248
1632875400000|2021-09-29 00:30:00|2242.9|2242.6|2243.8|2243.5|2244.7|2244.4|2242.8|2242.5|213
1632875700000|2021-09-29 00:35:00|2243.9|2243.6|2245.4|2245.1|2246|2245.7|2243.8|2243.5|289
1632876000000|2021-09-29 00:40:00|2245.5|2245.2|2244.2|2243.9|2246|2245.7|2243.9|2243.6|198
1632876300000|2021-09-29 00:45:00|2244.1|2243.8|2242.8|2242.5|2244.3|2244|2242.8|2242.5|171
1632876600000|2021-09-29 00:50:00|2242.7|2242.4|2242.9|2242.6|2243.1|2242.8|2241.9|2241.6|143
1632876900000|2021-09-29 00:55:00|2242.8|2242.5|2242.8|2242.5|2243.8|2243.5|2241.4|2241.1|85
1632877200000|2021-09-29 01:00:00|2242.7|2242.4|2241.9|2241.6|2243.2|2242.9|2241.8|2241.5|62
1632877500000|2021-09-29 01:05:00|2242|2241.7|2239.1|2238.8|2242.6|2242.3|2238.5|2238.2|163
1632877800000|2021-09-29 01:10:00|2239|2238.7|2241.5|2241.2|2242.1|2241.8|2238.4|2238.1|144
1632878100000|2021-09-29 01:15:00|2241.4|2241.1|2240.2|2239.9|2242.3|2242|2239.4|2239.1|137
1632878400000|2021-09-29 01:20:00|2240.1|2239.8|2238.3|2238|2240.1|2239.8|2238|2237.7|134
1632878700000|2021-09-29 01:25:00|2238.2|2237.9|2236.4|2236.1|2239|2238.7|2235.6|2235.3|169
1632879000000|2021-09-29 01:30:00|2236.3|2236|2234.7|2234.4|2236.3|2236|2233.1|2232.8|240
1632879300000|2021-09-29 01:35:00|2234.8|2234.5|2236.8|2236.5|2237.2|2236.9|2234.6|2234.3|176
1632879600000|2021-09-29 01:40:00|2236.9|2236.6|2239.9|2239.6|2240|2239.7|2236.8|2236.5|184
1632879900000|2021-09-29 01:45:00|2240|2239.7|2239.1|2238.8|2240.4|2240.1|2237.6|2237.3|118
1632880200000|2021-09-29 01:50:00|2239|2238.7|2236.8|2236.5|2239.3|2239|2235.5|2235.2|160
1632880500000|2021-09-29 01:55:00|2236.9|2236.6|2238.4|2238.1|2239|2238.7|2236.6|2236.3|57
1632880800000|2021-09-29 02:00:00|2238.5|2238.2|2241.8|2241.5|2241.9|2241.6|2237.6|2237.3|165
1632881100000|2021-09-29 02:05:00|2241.9|2241.6|2239.9|2239.6|2242.4|2242.1|2239.8|2239.5|97
1632881400000|2021-09-29 02:10:00|2239.8|2239.5|2240.3|2240|2241.3|2241|2239.5|2239.2|61
1632881700000|2021-09-29 02:15:00|2240.5|2240.2|2240.9|2240.6|2241.4|2241.1|2239.6|2239.3|37
1632882000000|2021-09-29 02:20:00|2241.1|2240.8|2242.7|2242.4|2243|2242.7|2240.6|2240.3|115
1632882300000|2021-09-29 02:25:00|2242.8|2242.5|2242.7|2242.4|2243.2|2242.9|2242.1|2241.8|76
1632882600000|2021-09-29 02:30:00|2242.9|2242.6|2241.6|2241.3|2243|2242.7|2241.4|2241.1|60
1632882900000|2021-09-29 02:35:00|2241.7|2241.4|2242.2|2241.9|2243.1|2242.8|2241.7|2241.4|41
1632883200000|2021-09-29 02:40:00|2242.3|2242|2241.3|2241|2242.7|2242.4|2240.7|2240.4|74
1632883500000|2021-09-29 02:45:00|2241.4|2241.1|2241.9|2241.6|2242.1|2241.8|2240.8|2240.5|49
1632883800000|2021-09-29 02:50:00|2241.8|2241.5|2240.8|2240.5|2242.1|2241.8|2240.6|2240.3|66
1632884100000|2021-09-29 02:55:00|2240.9|2240.6|2241.1|2240.8|2241.6|2241.3|2240.6|2240.3|48
1632884400000|2021-09-29 03:00:00|2241.2|2240.9|2241|2240.7|2242.5|2242.2|2240.7|2240.4|68
1632884700000|2021-09-29 03:05:00|2241.1|2240.8|2240.3|2240|2241.8|2241.5|2239|2238.7|67
1632885000000|2021-09-29 03:10:00|2240.5|2240.2|2241.1|2240.8|2241.6|2241.3|2240.2|2239.9|91
1632885300000|2021-09-29 03:15:00|2241.2|2240.9|2241.4|2241.1|2241.6|2241.3|2239.5|2239.2|67
1632885600000|2021-09-29 03:20:00|2241.5|2241.2|2242.7|2242.4|2243.2|2242.9|2241.5|2241.2|97
1632885900000|2021-09-29 03:25:00|2242.8|2242.5|2244.3|2244|2244.4|2244.1|2242.8|2242.5|91
1632886200000|2021-09-29 03:30:00|2244.2|2243.9|2243.1|2242.8|2244.2|2243.9|2242.8|2242.5|45
1632886500000|2021-09-29 03:35:00|2243|2242.7|2243|2242.7|2243.5|2243.2|2242.3|2242|16
1632886800000|2021-09-29 03:40:00|2242.9|2242.6|2243.5|2243.2|2243.7|2243.4|2242.9|2242.6|40
1632887100000|2021-09-29 03:45:00|2243.6|2243.3|2242.3|2242|2243.6|2243.3|2242|2241.7|51
1632887400000|2021-09-29 03:50:00|2242.2|2241.9|2243.3|2243|2244.3|2244|2242.2|2241.9|77
1632887700000|2021-09-29 03:55:00|2243.2|2242.9|2243.1|2242.8|2243.7|2243.4|2242.6|2242.3|36
1632888000000|2021-09-29 04:00:00|2243|2242.7|2242.4|2242.1|2243|2242.7|2241.5|2241.2|55
1632888300000|2021-09-29 04:05:00|2242.3|2242|2243.4|2243.1|2243.4|2243.1|2242.3|2242|55
1632888600000|2021-09-29 04:10:00|2243.3|2243|2242.6|2242.3|2243.9|2243.6|2242.5|2242.2|21
1632888900000|2021-09-29 04:15:00|2242.5|2242.2|2243.6|2243.3|2243.7|2243.4|2242|2241.7|46
1632889200000|2021-09-29 04:20:00|2243.4|2243.1|2244.5|2244.2|2244.7|2244.4|2243.4|2243.1|83
1632889500000|2021-09-29 04:25:00|2244.6|2244.3|2244.4|2244.1|2245.2|2244.9|2243.8|2243.5|54
1632889800000|2021-09-29 04:30:00|2244.3|2244|2245.1|2244.8|2245.3|2245|2244|2243.7|70
1632890100000|2021-09-29 04:35:00|2245.2|2244.9|2246|2245.7|2246.1|2245.8|2244.4|2244.1|120
1632890400000|2021-09-29 04:40:00|2246.1|2245.8|2245.6|2245.3|2247.1|2246.8|2245.5|2245.2|152
1632890700000|2021-09-29 04:45:00|2245.7|2245.4|2246.2|2245.9|2246.8|2246.5|2245.7|2245.4|80
1632891000000|2021-09-29 04:50:00|2246.1|2245.8|2246.3|2246|2246.5|2246.2|2245.9|2245.6|41
1632891300000|2021-09-29 04:55:00|2246.5|2246.2|2245.9|2245.6|2246.7|2246.4|2245.7|2245.4|70
1632891600000|2021-09-29 05:00:00|2246|2245.7|2245.6|2245.3|2246.3|2246|2243.5|2243.2|230
1632891900000|2021-09-29 05:05:00|2245.5|2245.2|2243.1|2242.8|2246|2245.7|2241.2|2240.9|383
1632892200000|2021-09-29 05:10:00|2243.2|2242.9|2240.7|2240.4|2243.8|2243.5|2239.4|2239.1|115
1632892500000|2021-09-29 05:15:00|2240.8|2240.5|2243.7|2243.4|2243.7|2243.4|2240.3|2240|120
1632892800000|2021-09-29 05:20:00|2243.8|2243.5|2241.3|2241|2244.6|2244.3|2240.9|2240.6|175
1632893100000|2021-09-29 05:25:00|2241.5|2241.2|2242.7|2242.4|2244.4|2244.1|2241.4|2241.1|108
1632893400000|2021-09-29 05:30:00|2242.6|2242.3|2243.4|2243.1|2244.5|2244.2|2242.5|2242.2|185
1632893700000|2021-09-29 05:35:00|2243.3|2243|2244.8|2244.5|2246.2|2245.9|2242.9|2242.6|91
1632894000000|2021-09-29 05:40:00|2244.7|2244.4|2245.5|2245.2|2246.1|2245.8|2244.1|2243.8|147
1632894300000|2021-09-29 05:45:00|2245.4|2245.1|2243.9|2243.6|2245.4|2245.1|2242.6|2242.3|124
1632894600000|2021-09-29 05:50:00|2243.7|2243.4|2243.4|2243.1|2244.8|2244.5|2242.3|2242|73
1632894900000|2021-09-29 05:55:00|2243.5|2243.2|2244.7|2244.4|2244.7|2244.4|2241.9|2241.6|87
1632895200000|2021-09-29 06:00:00|2244.8|2244.5|2243.7|2243.4|2247.5|2247.2|2243.5|2243.2|314
1632895500000|2021-09-29 06:05:00|2244.3|2244|2243.1|2242.8|2244.6|2244.3|2241.4|2241.1|167
1632895800000|2021-09-29 06:10:00|2243.3|2243|2244.8|2244.5|2245.1|2244.8|2242.2|2241.9|83
1632896100000|2021-09-29 06:15:00|2245.1|2244.8|2246|2245.7|2246.1|2245.8|2244.7|2244.4|217
1632896400000|2021-09-29 06:20:00|2245.9|2245.6|2245.9|2245.6|2246.7|2246.4|2245|2244.7|169
1632896700000|2021-09-29 06:25:00|2246|2245.7|2243.3|2243|2246.5|2246.2|2243.1|2242.8|128
1632897000000|2021-09-29 06:30:00|2243.2|2242.9|2241.5|2241.2|2243.6|2243.3|2241.1|2240.8|58
1632897300000|2021-09-29 06:35:00|2240.8|2240.5|2239.8|2239.5|2241.2|2240.9|2238.9|2238.6|184
1632897600000|2021-09-29 06:40:00|2239.7|2239.4|2240.4|2240.1|2240.9|2240.6|2238.2|2237.9|407
1632897900000|2021-09-29 06:45:00|2240.5|2240.2|2239.9|2239.6|2241.2|2240.9|2239.8|2239.5|261
1632898200000|2021-09-29 06:50:00|2240|2239.7|2240.6|2240.3|2241.8|2241.5|2239.5|2239.2|168
1632898500000|2021-09-29 06:55:00|2240.7|2240.4|2239.7|2239.4|2241.4|2241.1|2239.6|2239.3|88
1632898800000|2021-09-29 07:00:00|2239.8|2239.5|2236|2235.7|2244.1|2243.8|2235.9|2235.6|462
1632899100000|2021-09-29 07:05:00|2236.2|2235.9|2238.3|2238|2239.4|2239.1|2236|2235.7|440
1632899400000|2021-09-29 07:10:00|2238.8|2238.5|2238.4|2238.1|2239|2238.7|2237.1|2236.8|216
1632899700000|2021-09-29 07:15:00|2238.5|2238.2|2240|2239.7|2240.4|2240.1|2238.4|2238.1|234
1632900000000|2021-09-29 07:20:00|2240.1|2239.8|2242.2|2241.9|2243|2242.7|2240.1|2239.8|166
1632900300000|2021-09-29 07:25:00|2242.1|2241.8|2242.7|2242.4|2244|2243.7|2241.7|2241.4|140
1632900600000|2021-09-29 07:30:00|2242.6|2242.3|2243.9|2243.6|2244.4|2244.1|2242|2241.7|118
1632900900000|2021-09-29 07:35:00|2244|2243.7|2244.1|2243.8|2244.7|2244.4|2243.2|2242.9|105
1632901200000|2021-09-29 07:40:00|2244|2243.7|2243.7|2243.4|2244.4|2244.1|2243.5|2243.2|227
1632901500000|2021-09-29 07:45:00|2243.8|2243.5|2245.1|2244.8|2245.6|2245.3|2243.7|2243.4|558
1632901800000|2021-09-29 07:50:00|2245|2244.7|2244.7|2244.4|2246.6|2246.3|2244.6|2244.3|230
1632902100000|2021-09-29 07:55:00|2244.8|2244.5|2245.1|2244.8|2245.6|2245.3|2244.7|2244.4|179
1632902400000|2021-09-29 08:00:00|2244.9|2244.6|2245.4|2245.1|2246.1|2245.8|2244.8|2244.5|293
1632902700000|2021-09-29 08:05:00|2245.1|2244.8|2244|2243.7|2245.4|2245.1|2243|2242.7|423
1632903000000|2021-09-29 08:10:00|2243.9|2243.6|2243.7|2243.4|2244.8|2244.5|2243.6|2243.3|212
1632903300000|2021-09-29 08:15:00|2243.8|2243.5|2240.9|2240.6|2245.1|2244.8|2240.9|2240.6|316
1632903600000|2021-09-29 08:20:00|2240.8|2240.5|2241.4|2241.1|2241.9|2241.6|2240.1|2239.8|257
1632903900000|2021-09-29 08:25:00|2241.5|2241.2|2243.1|2242.8|2243.1|2242.8|2241.3|2241|185
1632904200000|2021-09-29 08:30:00|2243|2242.7|2244.3|2244|2245.8|2245.5|2242.7|2242.4|213
1632904500000|2021-09-29 08:35:00|2244.2|2243.9|2244.6|2244.3|2245.1|2244.8|2243.6|2243.3|252
1632904800000|2021-09-29 08:40:00|2244.5|2244.2|2245.5|2245.2|2246.5|2246.2|2244.4|2244.1|176
1632905100000|2021-09-29 08:45:00|2245.4|2245.1|2246.2|2245.9|2246.2|2245.9|2244.6|2244.3|128
1632905400000|2021-09-29 08:50:00|2246.1|2245.8|2245.9|2245.6|2246.5|2246.2|2245|2244.7|81
1632905700000|2021-09-29 08:55:00|2245.8|2245.5|2246.8|2246.5|2246.8|2246.5|2245.4|2245.1|147
1632906000000|2021-09-29 09:00:00|2246.7|2246.4|2247.7|2247.4|2247.9|2247.6|2246.3|2246|166
1632906300000|2021-09-29 09:05:00|2247.8|2247.5|2248|2247.7|2249|2248.7|2247.8|2247.5|332
1632906600000|2021-09-29 09:10:00|2248.1|2247.8|2248.3|2248|2248.6|2248.3|2247.7|2247.4|152
1632906900000|2021-09-29 09:15:00|2248.5|2248.2|2246.3|2246|2248.8|2248.5|2246.3|2246|205
1632907200000|2021-09-29 09:20:00|2246.2|2245.9|2245|2244.7|2247.8|2247.5|2244.3|2244|177
1632907500000|2021-09-29 09:25:00|2245.1|2244.8|2245.4|2245.1|2245.9|2245.6|2244.6|2244.3|279
1632907800000|2021-09-29 09:30:00|2245.6|2245.3|2246.3|2246|2246.3|2246|2244.6|2244.3|227
1632908100000|2021-09-29 09:35:00|2246.2|2245.9|2245.4|2245.1|2246.6|2246.3|2244.7|2244.4|139
1632908400000|2021-09-29 09:40:00|2245.5|2245.2|2246|2245.7|2246.3|2246|2245.4|2245.1|57
1632908700000|2021-09-29 09:45:00|2246.1|2245.8|2247.6|2247.3|2247.9|2247.6|2246.1|2245.8|194
1632909000000|2021-09-29 09:50:00|2247.5|2247.2|2247.9|2247.6|2248.2|2247.9|2247.1|2246.8|83
1632909300000|2021-09-29 09:55:00|2247.8|2247.5|2248.8|2248.5|2249.4|2249.1|2247.5|2247.2|209
1632909600000|2021-09-29 10:00:00|2249.1|2248.8|2249.2|2248.9|2250.3|2250|2248.9|2248.6|180
1632909900000|2021-09-29 10:05:00|2249.3|2249|2248.9|2248.6|2250.1|2249.8|2248.8|2248.5|187
1632910200000|2021-09-29 10:10:00|2249.2|2248.9|2249.5|2249.2|2249.8|2249.5|2248.5|2248.2|225
1632910500000|2021-09-29 10:15:00|2249.6|2249.3|2249.5|2249.2|2250.7|2250.4|2249.5|2249.2|137
1632910800000|2021-09-29 10:20:00|2249.6|2249.3|2249.3|2249|2250.2|2249.9|2248.8|2248.5|142
1632911100000|2021-09-29 10:25:00|2249.2|2248.9|2250.1|2249.8|2250.2|2249.9|2248.7|2248.4|140
1632911400000|2021-09-29 10:30:00|2250|2249.7|2248.9|2248.6|2250.6|2250.3|2248.8|2248.5|132
1632911700000|2021-09-29 10:35:00|2248.8|2248.5|2249|2248.7|2250|2249.7|2248.8|2248.5|100
1632912000000|2021-09-29 10:40:00|2249.1|2248.8|2248.9|2248.6|2249.6|2249.3|2248.4|2248.1|145
1632912300000|2021-09-29 10:45:00|2248.8|2248.5|2248.6|2248.3|2248.9|2248.6|2247.8|2247.5|93
1632912600000|2021-09-29 10:50:00|2248.7|2248.4|2247.9|2247.6|2248.8|2248.5|2247.7|2247.4|60
1632912900000|2021-09-29 10:55:00|2247.8|2247.5|2246.5|2246.2|2247.9|2247.6|2246.3|2246|83
1632913200000|2021-09-29 11:00:00|2246.4|2246.1|2246.6|2246.3|2248.2|2247.9|2246.3|2246|225
1632913500000|2021-09-29 11:05:00|2246.5|2246.2|2245.2|2244.9|2247.7|2247.4|2244.5|2244.2|268
1632913800000|2021-09-29 11:10:00|2245.1|2244.8|2245.8|2245.5|2246.5|2246.2|2245|2244.7|223
1632914100000|2021-09-29 11:15:00|2245.7|2245.4|2244.8|2244.5|2246.6|2246.3|2243.4|2243.1|124
1632914400000|2021-09-29 11:20:00|2244.7|2244.4|2244.9|2244.6|2245.8|2245.5|2244.3|2244|80
1632914700000|2021-09-29 11:25:00|2244.8|2244.5|2245.1|2244.8|2245.4|2245.1|2244|2243.7|104
1632915000000|2021-09-29 11:30:00|2245|2244.7|2246.6|2246.3|2247.1|2246.8|2244.6|2244.3|127
1632915300000|2021-09-29 11:35:00|2246.5|2246.2|2242|2241.7|2247|2246.7|2241.4|2241.1|574
1632915600000|2021-09-29 11:40:00|2242.3|2242|2245.1|2244.8|2245.7|2245.4|2242.2|2241.9|408
1632915900000|2021-09-29 11:45:00|2245|2244.7|2244.8|2244.5|2246|2245.7|2244.2|2243.9|298
1632916200000|2021-09-29 11:50:00|2244.9|2244.6|2245|2244.7|2246.1|2245.8|2244.6|2244.3|186
1632916500000|2021-09-29 11:55:00|2244.9|2244.6|2244.7|2244.4|2246.2|2245.9|2244.1|2243.8|187
1632916800000|2021-09-29 12:00:00|2244.3|2244|2245.3|2245|2247.1|2246.8|2244.2|2243.9|796
1632917100000|2021-09-29 12:05:00|2244.8|2244.5|2246.5|2246.2|2246.6|2246.3|2244.3|2244|633
1632917400000|2021-09-29 12:10:00|2246.6|2246.3|2245.8|2245.5|2248.1|2247.8|2245.7|2245.4|383
1632917700000|2021-09-29 12:15:00|2245.7|2245.4|2245|2244.7|2246.2|2245.9|2244.5|2244.2|487
1632918000000|2021-09-29 12:20:00|2244.8|2244.5|2245|2244.7|2245.4|2245.1|2243.4|2243.1|246
1632918300000|2021-09-29 12:25:00|2244.9|2244.6|2243.5|2243.2|2245|2244.7|2243|2242.7|304
1632918600000|2021-09-29 12:30:00|2243.4|2243.1|2240.5|2240.2|2245|2244.7|2240|2239.7|629
1632918900000|2021-09-29 12:35:00|2240.4|2240.1|2239.1|2238.8|2241.1|2240.8|2237.9|2237.6|446
1632919200000|2021-09-29 12:40:00|2239.2|2238.9|2241.1|2240.8|2241.9|2241.6|2238.8|2238.5|471
1632919500000|2021-09-29 12:45:00|2240.8|2240.5|2241.7|2241.4|2242.9|2242.6|2240|2239.7|273
1632919800000|2021-09-29 12:50:00|2241.8|2241.5|2241.6|2241.3|2243.1|2242.8|2240.8|2240.5|192
1632920100000|2021-09-29 12:55:00|2241.7|2241.4|2241.1|2240.8|2241.8|2241.5|2239.9|2239.6|301
1632920400000|2021-09-29 13:00:00|2241.2|2240.9|2241.4|2241.1|2242|2241.7|2240.4|2240.1|245
1632920700000|2021-09-29 13:05:00|2241.5|2241.2|2240.5|2240.2|2242.4|2242.1|2240.4|2240.1|195
1632921000000|2021-09-29 13:10:00|2240.4|2240.1|2239.4|2239.1|2241|2240.7|2239.3|2239|301
1632921300000|2021-09-29 13:15:00|2239.3|2239|2236.1|2235.8|2240.2|2239.9|2236|2235.7|548
1632921600000|2021-09-29 13:20:00|2236|2235.7|2238.3|2238|2239.1|2238.8|2236|2235.7|386
1632921900000|2021-09-29 13:25:00|2238.5|2238.2|2239.8|2239.5|2240|2239.7|2237.1|2236.8|485
1632922200000|2021-09-29 13:30:00|2239.9|2239.6|2229.3|2229|2243.7|2243.4|2229.1|2228.8|9296
1632922500000|2021-09-29 13:35:00|2229.2|2228.9|2227|2226.7|2231.6|2231.3|2223.9|2223.6|7979
1632922800000|2021-09-29 13:40:00|2227.2|2226.9|2228.2|2227.9|2232.9|2232.6|2226.6|2226.3|5903
1632923100000|2021-09-29 13:45:00|2228.4|2228.1|2232.2|2231.9|2232.2|2231.9|2226|2225.7|5313
1632923400000|2021-09-29 13:50:00|2232.5|2232.2|2239.8|2239.5|2241|2240.7|2231.1|2230.8|6417
1632923700000|2021-09-29 13:55:00|2239.9|2239.6|2237.9|2237.6|2241.6|2241.3|2232|2231.7|3982
1632924000000|2021-09-29 14:00:00|2238.1|2237.8|2233.4|2233.1|2243.4|2243.1|2232.6|2232.3|6124
1632924300000|2021-09-29 14:05:00|2233.5|2233.2|2237.8|2237.5|2238.3|2238|2232.4|2232.1|2528
1632924600000|2021-09-29 14:10:00|2238.1|2237.8|2235.2|2234.9|2238.5|2238.2|2232.5|2232.2|2051
1632924900000|2021-09-29 14:15:00|2235.7|2235.4|2239.3|2239|2240.1|2239.8|2235.4|2235.1|2370
1632925200000|2021-09-29 14:20:00|2239.2|2238.9|2238.1|2237.8|2242.4|2242.1|2238|2237.7|3011
1632925500000|2021-09-29 14:25:00|2238|2237.7|2233.3|2233|2240|2239.7|2233.1|2232.8|2486
1632925800000|2021-09-29 14:30:00|2233.2|2232.9|2231.2|2230.9|2234|2233.7|2229.8|2229.5|3756
1632926100000|2021-09-29 14:35:00|2231.3|2231|2230.2|2229.9|2234.3|2234|2229.5|2229.2|2484
1632926400000|2021-09-29 14:40:00|2230.3|2230|2235.6|2235.3|2235.9|2235.6|2230.2|2229.9|2183
1632926700000|2021-09-29 14:45:00|2235.7|2235.4|2238|2237.7|2239.6|2239.3|2233.7|2233.4|2720
1632927000000|2021-09-29 14:50:00|2237.6|2237.3|2237.5|2237.2|2238.9|2238.6|2235.8|2235.5|2416
1632927300000|2021-09-29 14:55:00|2237.4|2237.1|2238.6|2238.3|2239.8|2239.5|2235|2234.7|1517
1632927600000|2021-09-29 15:00:00|2238.5|2238.2|2236|2235.7|2238.7|2238.4|2234.5|2234.2|2239
1632927900000|2021-09-29 15:05:00|2235.9|2235.6|2237|2236.7|2239|2238.7|2235|2234.7|1463
1632928200000|2021-09-29 15:10:00|2237.1|2236.8|2238|2237.7|2239|2238.7|2236|2235.7|933
1632928500000|2021-09-29 15:15:00|2237.8|2237.5|2236.1|2235.8|2239|2238.7|2235.4|2235.1|1486
1632928800000|2021-09-29 15:20:00|2236.2|2235.9|2237.7|2237.4|2238.9|2238.6|2235.5|2235.2|1167
1632929100000|2021-09-29 15:25:00|2237.4|2237.1|2234.6|2234.3|2238.9|2238.6|2233.3|2233|1440
1632929400000|2021-09-29 15:30:00|2234.5|2234.2|2232.7|2232.4|2234.8|2234.5|2232.5|2232.2|1243
1632929700000|2021-09-29 15:35:00|2232.6|2232.3|2226.7|2226.4|2232.6|2232.3|2226.4|2226.1|2241
1632930000000|2021-09-29 15:40:00|2226.6|2226.3|2226.2|2225.9|2227.7|2227.4|2225.2|2224.9|1926
1632930300000|2021-09-29 15:45:00|2226.1|2225.8|2228.5|2228.2|2228.6|2228.3|2224.9|2224.6|1348
1632930600000|2021-09-29 15:50:00|2228.4|2228.1|2229.6|2229.3|2230.9|2230.6|2228.2|2227.9|1397
1632930900000|2021-09-29 15:55:00|2229.7|2229.4|2231.5|2231.2|2231.9|2231.6|2228.7|2228.4|1000
1632931200000|2021-09-29 16:00:00|2231.7|2231.4|2232.3|2232|2232.9|2232.6|2231|2230.7|920
1632931500000|2021-09-29 16:05:00|2232.4|2232.1|2232|2231.7|2232.7|2232.4|2229.5|2229.2|1386
1632931800000|2021-09-29 16:10:00|2231.9|2231.6|2230.2|2229.9|2232.1|2231.8|2229|2228.7|1159
1632932100000|2021-09-29 16:15:00|2230.3|2230|2230.6|2230.3|2230.8|2230.5|2227.3|2227|1507
1632932400000|2021-09-29 16:20:00|2230.7|2230.4|2224.3|2224|2230.7|2230.4|2223.2|2222.9|1822
1632932700000|2021-09-29 16:25:00|2224.4|2224.1|2223.1|2222.8|2224.8|2224.5|2222.2|2221.9|2447
1632933000000|2021-09-29 16:30:00|2223|2222.7|2225.5|2225.2|2226.6|2226.3|2222.8|2222.5|1292
1632933300000|2021-09-29 16:35:00|2225.3|2225|2223.5|2223.2|2225.4|2225.1|2222.8|2222.5|1873
1632933600000|2021-09-29 16:40:00|2223.4|2223.1|2221.8|2221.5|2224.2|2223.9|2221.2|2220.9|2665
1632933900000|2021-09-29 16:45:00|2221.7|2221.4|2221.8|2221.5|2222.4|2222.1|2218.7|2218.4|2081
1632934200000|2021-09-29 16:50:00|2221.7|2221.4|2224.9|2224.6|2225.3|2225|2220.9|2220.6|1557
1632934500000|2021-09-29 16:55:00|2224.8|2224.5|2223.2|2222.9|2225.9|2225.6|2223.2|2222.9|1010
1632934800000|2021-09-29 17:00:00|2223.3|2223|2221.6|2221.3|2224|2223.7|2221.5|2221.2|1055
1632935100000|2021-09-29 17:05:00|2221.5|2221.2|2223.7|2223.4|2224.3|2224|2220.4|2220.1|1201
1632935400000|2021-09-29 17:10:00|2223.8|2223.5|2224.7|2224.4|2225.6|2225.3|2222.9|2222.6|1183
1632935700000|2021-09-29 17:15:00|2224.8|2224.5|2228.8|2228.5|2229.5|2229.2|2224|2223.7|1680
1632936000000|2021-09-29 17:20:00|2228.7|2228.4|2228.9|2228.6|2230.1|2229.8|2228.1|2227.8|1320
1632936300000|2021-09-29 17:25:00|2229|2228.7|2226.4|2226.1|2229.2|2228.9|2226.2|2225.9|1347
1632936600000|2021-09-29 17:30:00|2226.5|2226.2|2226.1|2225.8|2226.8|2226.5|2224.3|2224|1436
1632936900000|2021-09-29 17:35:00|2226.2|2225.9|2224.3|2224|2226.2|2225.9|2223.6|2223.3|895
1632937200000|2021-09-29 17:40:00|2224.2|2223.9|2224.9|2224.6|2226.3|2226|2221.8|2221.5|1454
1632937500000|2021-09-29 17:45:00|2225|2224.7|2224.3|2224|2225.7|2225.4|2222.8|2222.5|916
1632937800000|2021-09-29 17:50:00|2224.4|2224.1|2225.4|2225.1|2226.6|2226.3|2224|2223.7|927
1632938100000|2021-09-29 17:55:00|2225.3|2225|2226.8|2226.5|2226.8|2226.5|2224.7|2224.4|983
1632938400000|2021-09-29 18:00:00|2226.7|2226.4|2228.4|2228.1|2229|2228.7|2226.1|2225.8|1742
1632938700000|2021-09-29 18:05:00|2228.6|2228.3|2232.2|2231.9|2232.2|2231.9|2227.5|2227.2|1954
1632939000000|2021-09-29 18:10:00|2232.3|2232|2234.5|2234.2|2234.7|2234.4|2232.2|2231.9|2098
1632939300000|2021-09-29 18:15:00|2234.7|2234.4|2233.7|2233.4|2236|2235.7|2233.1|2232.8|1607
1632939600000|2021-09-29 18:20:00|2233.9|2233.6|2231.8|2231.5|2234.4|2234.1|2231.4|2231.1|1026
1632939900000|2021-09-29 18:25:00|2231.7|2231.4|2232.5|2232.2|2233|2232.7|2231.7|2231.4|596
1632940200000|2021-09-29 18:30:00|2232.4|2232.1|2235.4|2235.1|2235.4|2235.1|2232.2|2231.9|1011
1632940500000|2021-09-29 18:35:00|2235.3|2235|2233.9|2233.6|2235.3|2235|2233.2|2232.9|610
1632940800000|2021-09-29 18:40:00|2234|2233.7|2236.5|2236.2|2237.3|2237|2233.5|2233.2|979
1632941100000|2021-09-29 18:45:00|2236.6|2236.3|2233.7|2233.4|2237.6|2237.3|2233.1|2232.8|1064
1632941400000|2021-09-29 18:50:00|2234.1|2233.8|2234.9|2234.6|2235.8|2235.5|2233.8|2233.5|904
1632941700000|2021-09-29 18:55:00|2235|2234.7|2233.9|2233.6|2235|2234.7|2233.4|2233.1|1139
1632942000000|2021-09-29 19:00:00|2234.1|2233.8|2230.5|2230.2|2235.4|2235.1|2230.1|2229.8|1570
1632942300000|2021-09-29 19:05:00|2230.6|2230.3|2232.5|2232.2|2233.9|2233.6|2230|2229.7|1224
1632942600000|2021-09-29 19:10:00|2232.6|2232.3|2235|2234.7|2235.1|2234.8|2231.5|2231.2|920
1632942900000|2021-09-29 19:15:00|2234.8|2234.5|2235.4|2235.1|2236.4|2236.1|2233.4|2233.1|1065
1632943200000|2021-09-29 19:20:00|2235.3|2235|2232.3|2232|2235.5|2235.2|2232|2231.7|962
1632943500000|2021-09-29 19:25:00|2232.2|2231.9|2232.2|2231.9|2233.6|2233.3|2231.9|2231.6|811
1632943800000|2021-09-29 19:30:00|2232.1|2231.8|2231.5|2231.2|2232.9|2232.6|2230.7|2230.4|1099
1632944100000|2021-09-29 19:35:00|2231.4|2231.1|2229.5|2229.2|2231.6|2231.3|2228.5|2228.2|1142
1632944400000|2021-09-29 19:40:00|2229.4|2229.1|2226.8|2226.5|2229.5|2229.2|2226.5|2226.2|1802
1632944700000|2021-09-29 19:45:00|2226.6|2226.3|2227|2226.7|2228.4|2228.1|2225.2|2224.9|2212
1632945000000|2021-09-29 19:50:00|2226.5|2226.2|2224.6|2224.3|2226.9|2226.6|2224.2|2223.9|3774
1632945300000|2021-09-29 19:55:00|2224.5|2224.2|2225.6|2225.3|2226.3|2226|2222.6|2222.3|9629
1632945600000|2021-09-29 20:00:00|2225.4|2225.1|2229.4|2229.1|2229.4|2229.1|2224.5|2224.2|2975
1632945900000|2021-09-29 20:05:00|2229.5|2229.2|2230.1|2229.8|2231.1|2230.8|2229|2228.7|1410
1632946200000|2021-09-29 20:10:00|2230|2229.7|2230.4|2230.1|2230.9|2230.6|2229.4|2229.1|1094
1632946500000|2021-09-29 20:15:00|2230.1|2229.8|2229.9|2229.6|2230.2|2229.9|2229.5|2229.2|287
1632946800000|2021-09-29 20:20:00|2230|2229.7|2228.7|2228.4|2230.1|2229.8|2228.4|2228.1|192
1632947100000|2021-09-29 20:25:00|2228.6|2228.3|2228.1|2227.8|2228.7|2228.4|2227.8|2227.5|172
1632947400000|2021-09-29 20:30:00|2228.2|2227.9|2229.5|2229.2|2229.7|2229.4|2228|2227.7|139
1632947700000|2021-09-29 20:35:00|2229.6|2229.3|2230.3|2230|2230.4|2230.1|2229.3|2229|155
1632948000000|2021-09-29 20:40:00|2230.2|2229.9|2230.6|2230.3|2230.7|2230.4|2229.7|2229.4|279
1632948300000|2021-09-29 20:45:00|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2229.5|2229.2|261
1632948600000|2021-09-29 20:50:00|2230.9|2230.6|2230|2229.7|2231.2|2230.9|2229.7|2229.4|184
1632948900000|2021-09-29 20:55:00|2230.1|2229.8|2230.9|2230.1|2230.9|2230.5|2229.9|2229.6|226
1632949200000|2021-09-29 21:00:00|2230.8|2230|2230.7|2229.9|2230.8|2230|2230.6|2229.8|0
1632949500000|2021-09-29 21:05:00|2230.5|2229.7|2230.7|2229.9|2230.7|2229.9|2230.5|2229.7|0
1632949800000|2021-09-29 21:10:00|2230.8|2230|2230.9|2230.1|2230.9|2230.1|2230.8|2230|0
1632950100000|2021-09-29 21:15:00|2230.8|2230|2230.9|2230.1|2230.9|2230.1|2230.7|2229.9|0
1632950400000|2021-09-29 21:20:00|2231|2230.2|2230.8|2230|2231.1|2230.3|2230.8|2230|0
1632950700000|2021-09-29 21:25:00|2230.9|2230.1|2230.9|2230.1|2230.9|2230.1|2230.8|2230|0
1632951000000|2021-09-29 21:30:00|2230.8|2230|2230.9|2230.1|2230.9|2230.1|2230.8|2230|0
1632951300000|2021-09-29 21:35:00|2230.8|2230|2230.8|2230|2230.9|2230.1|2230.8|2230|0
1632951600000|2021-09-29 21:40:00|2230.9|2230.1|2231|2230.2|2231|2230.2|2230.9|2230.1|0
1632951900000|2021-09-29 21:45:00|2230.9|2230.1|2231|2230.2|2231|2230.2|2230.9|2230.1|0
1632952200000|2021-09-29 21:50:00|2230.9|2230.1|2231.1|2230.3|2231.1|2230.3|2230.9|2230.1|0
1632952500000|2021-09-29 21:55:00|2231.2|2230.4|2231.6|2230.8|2231.8|2231|2231.2|2230.4|0
1632952800000|2021-09-29 22:00:00|2231.7|2230.9|2231.2|2230.9|2232.9|2232.6|2231.2|2230.9|185
1632953100000|2021-09-29 22:05:00|2231.3|2231|2230.7|2230.4|2231.9|2231.6|2230.4|2230.1|121
1632953400000|2021-09-29 22:10:00|2230.9|2230.6|2230|2229.7|2231.1|2230.8|2230|2229.7|29
1632953700000|2021-09-29 22:15:00|2229.9|2229.6|2230.4|2230.1|2231.1|2230.8|2229.9|2229.6|31
1632954000000|2021-09-29 22:20:00|2230.3|2230|2230.6|2230.3|2230.6|2230.3|2229.9|2229.6|21
1632954300000|2021-09-29 22:25:00|2230.5|2230.2|2229.9|2229.6|2231.3|2231|2229.8|2229.5|71
1632954600000|2021-09-29 22:30:00|2230.2|2229.9|2231|2230.7|2231.1|2230.8|2230|2229.7|100
1632954900000|2021-09-29 22:35:00|2231.1|2230.8|2231.9|2231.6|2232.1|2231.8|2231|2230.7|65
1632955200000|2021-09-29 22:40:00|2232.1|2231.8|2231.9|2231.6|2232.4|2232.1|2231.5|2231.2|21
1632955500000|2021-09-29 22:45:00|2232.1|2231.8|2232|2231.7|2232.4|2232.1|2231.9|2231.6|43
1632955800000|2021-09-29 22:50:00|2231.9|2231.6|2232.1|2231.8|2232.2|2231.9|2231.8|2231.5|9
1632956100000|2021-09-29 22:55:00|2232.2|2231.9|2231.9|2231.6|2232.2|2231.9|2231.3|2231|26
1632956400000|2021-09-29 23:00:00|2232|2231.7|2232.3|2232|2232.3|2232|2231.5|2231.2|31
1632956700000|2021-09-29 23:05:00|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232|2231.7|15
1632957000000|2021-09-29 23:10:00|2232.5|2232.2|2232.9|2232.6|2233|2232.7|2232.3|2232|49
1632957300000|2021-09-29 23:15:00|2232.8|2232.5|2235.4|2235.1|2235.4|2235.1|2232.8|2232.5|163
1632957600000|2021-09-29 23:20:00|2235.2|2234.9|2235.1|2234.8|2235.7|2235.4|2234.8|2234.5|63
1632957900000|2021-09-29 23:25:00|2235|2234.7|2236.7|2236.4|2236.8|2236.5|2235|2234.7|226
1632958200000|2021-09-29 23:30:00|2236.5|2236.2|2236.1|2235.8|2237.1|2236.8|2235.6|2235.3|206
1632958500000|2021-09-29 23:35:00|2236.3|2236|2235.8|2235.5|2236.5|2236.2|2235.7|2235.4|40
1632958800000|2021-09-29 23:40:00|2235.9|2235.6|2235.4|2235.1|2236|2235.7|2235.4|2235.1|39
1632959100000|2021-09-29 23:45:00|2235.3|2235|2235.1|2234.8|2235.4|2235.1|2234.6|2234.3|61
1632959400000|2021-09-29 23:50:00|2235.2|2234.9|2235.5|2235.2|2236.2|2235.9|2234.7|2234.4|112
1632959700000|2021-09-29 23:55:00|2235.4|2235.1|2235|2234.7|2236.2|2235.9|2234.4|2234.1|98
1632960000000|2021-09-30 00:00:00|2234.8|2234.5|2235.3|2235|2235.7|2235.4|2233.6|2233.3|156
1632960300000|2021-09-30 00:05:00|2235.2|2234.9|2234.1|2233.8|2235.6|2235.3|2233.7|2233.4|84
1632960600000|2021-09-30 00:10:00|2234.2|2233.9|2233.8|2233.5|2234.6|2234.3|2233.7|2233.4|61
1632960900000|2021-09-30 00:15:00|2233.7|2233.4|2235.2|2234.9|2235.3|2235|2232.5|2232.2|196
1632961200000|2021-09-30 00:20:00|2235.1|2234.8|2233.7|2233.4|2235.2|2234.9|2233.6|2233.3|157
1632961500000|2021-09-30 00:25:00|2233.8|2233.5|2232.9|2232.6|2234.1|2233.8|2232.9|2232.6|129
1632961800000|2021-09-30 00:30:00|2233|2232.7|2232.3|2232|2233.1|2232.8|2231.8|2231.5|115
1632962100000|2021-09-30 00:35:00|2232.1|2231.8|2231.9|2231.6|2232.4|2232.1|2230.9|2230.6|149
1632962400000|2021-09-30 00:40:00|2231.8|2231.5|2231.8|2231.5|2232.2|2231.9|2231|2230.7|57
1632962700000|2021-09-30 00:45:00|2232|2231.7|2233.4|2233.1|2233.6|2233.3|2231.9|2231.6|94
1632963000000|2021-09-30 00:50:00|2233.7|2233.4|2233.9|2233.6|2235.3|2235|2233.7|2233.4|140
1632963300000|2021-09-30 00:55:00|2233.8|2233.5|2234|2233.7|2234.6|2234.3|2233.4|2233.1|37
1632963600000|2021-09-30 01:00:00|2234.1|2233.8|2233.1|2232.8|2234.6|2234.3|2233.1|2232.8|59
1632963900000|2021-09-30 01:05:00|2233|2232.7|2233.2|2232.9|2233.5|2233.2|2231.7|2231.4|171
1632964200000|2021-09-30 01:10:00|2233|2232.7|2232.7|2232.4|2233.8|2233.5|2232.6|2232.3|56
1632964500000|2021-09-30 01:15:00|2232.6|2232.3|2232.1|2231.8|2233.1|2232.8|2231.8|2231.5|90
1632964800000|2021-09-30 01:20:00|2232|2231.7|2230.9|2230.6|2232.3|2232|2230.6|2230.3|86
1632965100000|2021-09-30 01:25:00|2230.8|2230.5|2231.5|2231.2|2232|2231.7|2230.1|2229.8|167
1632965400000|2021-09-30 01:30:00|2231.4|2231.1|2231.8|2231.5|2232.1|2231.8|2230.8|2230.5|100
1632965700000|2021-09-30 01:35:00|2231.7|2231.4|2232.3|2232|2232.8|2232.5|2230.6|2230.3|35
1632966000000|2021-09-30 01:40:00|2232.4|2232.1|2231.6|2231.3|2232.5|2232.2|2230.5|2230.2|170
1632966300000|2021-09-30 01:45:00|2231.7|2231.4|2233.5|2233.2|2233.9|2233.6|2231.6|2231.3|54
1632966600000|2021-09-30 01:50:00|2233.6|2233.3|2235.2|2234.9|2235.2|2234.9|2232.8|2232.5|92
1632966900000|2021-09-30 01:55:00|2235.3|2235|2235.3|2235|2236.2|2235.9|2234.7|2234.4|136
1632967200000|2021-09-30 02:00:00|2235.4|2235.1|2235.3|2235|2235.9|2235.6|2234.8|2234.5|41
1632967500000|2021-09-30 02:05:00|2235.2|2234.9|2234.9|2234.6|2235.8|2235.5|2234.6|2234.3|53
1632967800000|2021-09-30 02:10:00|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.5|2234.2|15
1632968100000|2021-09-30 02:15:00|2235.1|2234.8|2236.3|2236|2236.8|2236.5|2235.1|2234.8|95
1632968400000|2021-09-30 02:20:00|2236.2|2235.9|2236.2|2235.9|2236.8|2236.5|2236.1|2235.8|23
1632968700000|2021-09-30 02:25:00|2236.3|2236|2236.8|2236.5|2237.1|2236.8|2236.3|2236|77
1632969000000|2021-09-30 02:30:00|2236.9|2236.6|2235.4|2235.1|2236.9|2236.6|2235.3|2235|33
1632969300000|2021-09-30 02:35:00|2235.3|2235|2235.9|2235.6|2236.1|2235.8|2235|2234.7|30
1632969600000|2021-09-30 02:40:00|2236|2235.7|2236.3|2236|2236.9|2236.6|2235.7|2235.4|42
1632969900000|2021-09-30 02:45:00|2236.4|2236.1|2236|2235.7|2236.7|2236.4|2235.6|2235.3|31
1632970200000|2021-09-30 02:50:00|2235.9|2235.6|2235|2234.7|2236.4|2236.1|2235|2234.7|24
1632970500000|2021-09-30 02:55:00|2235.1|2234.8|2235.4|2235.1|2235.8|2235.5|2234.8|2234.5|46
1632970800000|2021-09-30 03:00:00|2235.3|2235|2235.6|2235.3|2236.3|2236|2235.3|2235|29
1632971100000|2021-09-30 03:05:00|2235.5|2235.2|2235.7|2235.4|2235.9|2235.6|2235|2234.7|14
1632971400000|2021-09-30 03:10:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235|2234.7|4
1632971700000|2021-09-30 03:15:00|2235.8|2235.5|2235.7|2235.4|2236.6|2236.3|2235.5|2235.2|11
1632972000000|2021-09-30 03:20:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.2|2234.9|16
1632972300000|2021-09-30 03:25:00|2235.8|2235.5|2235.8|2235.5|2236.5|2236.2|2235.7|2235.4|5
1632972600000|2021-09-30 03:30:00|2235.7|2235.4|2235.9|2235.6|2236.2|2235.9|2235.1|2234.8|6
1632972900000|2021-09-30 03:35:00|2236|2235.7|2236.4|2236.1|2236.7|2236.4|2236|2235.7|12
1632973200000|2021-09-30 03:40:00|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.2|2235.9|19
1632973500000|2021-09-30 03:45:00|2236.8|2236.5|2237.7|2237.4|2237.8|2237.5|2236.7|2236.4|116
1632973800000|2021-09-30 03:50:00|2237.8|2237.5|2238.5|2238.2|2238.9|2238.6|2237.4|2237.1|137
1632974100000|2021-09-30 03:55:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.6|2237.3|30
1632974400000|2021-09-30 04:00:00|2238|2237.7|2237.8|2237.5|2238.3|2238|2237.6|2237.3|13
1632974700000|2021-09-30 04:05:00|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.4|2237.1|23
1632975000000|2021-09-30 04:10:00|2237.8|2237.5|2237.6|2237.3|2237.8|2237.5|2237.4|2237.1|4
1632975300000|2021-09-30 04:15:00|2237.5|2237.2|2238.8|2238.5|2238.9|2238.6|2237.5|2237.2|16
1632975600000|2021-09-30 04:20:00|2238.6|2238.3|2238.1|2237.8|2238.9|2238.6|2237.9|2237.6|18
1632975900000|2021-09-30 04:25:00|2238.2|2237.9|2238.4|2238.1|2238.8|2238.5|2237.9|2237.6|17
1632976200000|2021-09-30 04:30:00|2238.5|2238.2|2238.3|2238|2238.8|2238.5|2237.6|2237.3|11
1632976500000|2021-09-30 04:35:00|2238.2|2237.9|2238.4|2238.1|2238.5|2238.2|2238|2237.7|8
1632976800000|2021-09-30 04:40:00|2238.3|2238|2239.4|2239.1|2239.6|2239.3|2238.3|2238|93
1632977100000|2021-09-30 04:45:00|2239.6|2239.3|2239.4|2239.1|2239.6|2239.3|2239.1|2238.8|19
1632977400000|2021-09-30 04:50:00|2239.5|2239.2|2239.7|2239.4|2240.3|2240|2239.5|2239.2|33
1632977700000|2021-09-30 04:55:00|2239.6|2239.3|2239.8|2239.5|2240|2239.7|2239.6|2239.3|34
1632978000000|2021-09-30 05:00:00|2239.7|2239.4|2244.4|2244.1|2245.6|2245.3|2239.6|2239.3|699
1632978300000|2021-09-30 05:05:00|2244.1|2243.8|2244.1|2243.8|2244.2|2243.9|2243.2|2242.9|80
1632978600000|2021-09-30 05:10:00|2244|2243.7|2243.4|2243.1|2244.8|2244.5|2243.3|2243|63
1632978900000|2021-09-30 05:15:00|2243.7|2243.4|2243.5|2243.2|2244.7|2244.4|2243.4|2243.1|28
1632979200000|2021-09-30 05:20:00|2243.7|2243.4|2243.3|2243|2244.1|2243.8|2243.1|2242.8|31
1632979500000|2021-09-30 05:25:00|2243.2|2242.9|2242.5|2242.2|2243.7|2243.4|2242.3|2242|34
1632979800000|2021-09-30 05:30:00|2242.4|2242.1|2243.9|2243.6|2244.2|2243.9|2242.4|2242.1|34
1632980100000|2021-09-30 05:35:00|2244|2243.7|2245|2244.7|2245.1|2244.8|2243.8|2243.5|108
1632980400000|2021-09-30 05:40:00|2245.1|2244.8|2244.3|2244|2245.2|2244.9|2243.9|2243.6|52
1632980700000|2021-09-30 05:45:00|2244.2|2243.9|2243.3|2243|2244.4|2244.1|2243.2|2242.9|74
1632981000000|2021-09-30 05:50:00|2243.2|2242.9|2242.8|2242.5|2243.8|2243.5|2242.7|2242.4|116
1632981300000|2021-09-30 05:55:00|2242.7|2242.4|2242.9|2242.6|2243.2|2242.9|2242.2|2241.9|114
1632981600000|2021-09-30 06:00:00|2243|2242.7|2246.3|2246|2246.8|2246.5|2242.9|2242.6|308
1632981900000|2021-09-30 06:05:00|2246.5|2246.2|2247.6|2247.3|2248.2|2247.9|2245.6|2245.3|145
1632982200000|2021-09-30 06:10:00|2247.7|2247.4|2248.2|2247.9|2248.5|2248.2|2247.6|2247.3|178
1632982500000|2021-09-30 06:15:00|2248.3|2248|2251.1|2250.8|2251.2|2250.9|2248.3|2248|316
1632982800000|2021-09-30 06:20:00|2251|2250.7|2250.8|2250.5|2252.1|2251.8|2250.6|2250.3|276
1632983100000|2021-09-30 06:25:00|2250.7|2250.4|2248.8|2248.5|2250.7|2250.4|2248.7|2248.4|417
1632983400000|2021-09-30 06:30:00|2249|2248.7|2248.8|2248.5|2249.6|2249.3|2248.4|2248.1|111
1632983700000|2021-09-30 06:35:00|2248.9|2248.6|2249.1|2248.8|2250.1|2249.8|2248.6|2248.3|82
1632984000000|2021-09-30 06:40:00|2249|2248.7|2250.4|2250.1|2250.9|2250.6|2248.8|2248.5|134
1632984300000|2021-09-30 06:45:00|2250.3|2250|2252.7|2252.4|2253|2252.7|2250.3|2250|285
1632984600000|2021-09-30 06:50:00|2252.6|2252.3|2252|2251.7|2252.7|2252.4|2251.2|2250.9|153
1632984900000|2021-09-30 06:55:00|2251.9|2251.6|2252|2251.7|2252.3|2252|2250.9|2250.6|173
1632985200000|2021-09-30 07:00:00|2252.1|2251.8|2249.8|2249.5|2253|2252.7|2249.7|2249.4|544
1632985500000|2021-09-30 07:05:00|2249.7|2249.4|2248.1|2247.8|2250.3|2250|2246.9|2246.6|341
1632985800000|2021-09-30 07:10:00|2247.9|2247.6|2247|2246.7|2248|2247.7|2245.9|2245.6|271
1632986100000|2021-09-30 07:15:00|2247.1|2246.8|2251.1|2250.8|2251.1|2250.8|2246.9|2246.6|260
1632986400000|2021-09-30 07:20:00|2251.3|2251|2252.9|2252.6|2254.1|2253.8|2250.4|2250.1|420
1632986700000|2021-09-30 07:25:00|2252.8|2252.5|2253|2252.7|2253.8|2253.5|2252.3|2252|97
1632987000000|2021-09-30 07:30:00|2252.9|2252.6|2252.2|2251.9|2253.6|2253.3|2252.2|2251.9|167
1632987300000|2021-09-30 07:35:00|2252.3|2252|2252.6|2252.3|2253.4|2253.1|2252.1|2251.8|191
1632987600000|2021-09-30 07:40:00|2252.3|2252|2251.5|2251.2|2252.5|2252.2|2251.4|2251.1|139
1632987900000|2021-09-30 07:45:00|2251.4|2251.1|2253.1|2252.8|2254.4|2254.1|2251.4|2251.1|170
1632988200000|2021-09-30 07:50:00|2253.2|2252.9|2252.8|2252.5|2254|2253.7|2252.4|2252.1|143
1632988500000|2021-09-30 07:55:00|2252.7|2252.4|2252.2|2251.9|2253|2252.7|2251.6|2251.3|332
1632988800000|2021-09-30 08:00:00|2252.3|2252|2253.5|2253.2|2253.9|2253.6|2252|2251.7|212
1632989100000|2021-09-30 08:05:00|2253.4|2253.1|2253.2|2252.9|2254.9|2254.6|2252.9|2252.6|368
1632989400000|2021-09-30 08:10:00|2253.3|2253|2251.2|2250.9|2253.9|2253.6|2251.1|2250.8|228
1632989700000|2021-09-30 08:15:00|2251.1|2250.8|2249.1|2248.8|2251.7|2251.4|2249.1|2248.8|212
1632990000000|2021-09-30 08:20:00|2249.2|2248.9|2250.8|2250.5|2250.8|2250.5|2249.2|2248.9|143
1632990300000|2021-09-30 08:25:00|2250.7|2250.4|2250.5|2250.2|2251.4|2251.1|2250.3|2250|69
1632990600000|2021-09-30 08:30:00|2250.4|2250.1|2250.1|2249.8|2250.4|2250.1|2249.2|2248.9|72
1632990900000|2021-09-30 08:35:00|2250.2|2249.9|2249.8|2249.5|2250.7|2250.4|2248.7|2248.4|84
1632991200000|2021-09-30 08:40:00|2249.9|2249.6|2249.3|2249|2250.2|2249.9|2248.8|2248.5|108
1632991500000|2021-09-30 08:45:00|2249.4|2249.1|2250.3|2250|2251.2|2250.9|2249.3|2249|75
1632991800000|2021-09-30 08:50:00|2250.4|2250.1|2250.6|2250.3|2251.3|2251|2250.4|2250.1|68
1632992100000|2021-09-30 08:55:00|2250.7|2250.4|2250.6|2250.3|2250.9|2250.6|2249.8|2249.5|165
1632992400000|2021-09-30 09:00:00|2250.5|2250.2|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|12
1632992700000|2021-09-30 09:05:00|2251.1|2250.8|2250.6|2250.3|2251.5|2251.2|2249.9|2249.6|37
1632993000000|2021-09-30 09:10:00|2250.5|2250.2|2251|2250.7|2251.4|2251.1|2249.8|2249.5|58
1632993300000|2021-09-30 09:15:00|2251.1|2250.8|2249.7|2249.4|2251.6|2251.3|2249.5|2249.2|108
1632993600000|2021-09-30 09:20:00|2249.6|2249.3|2248.8|2248.5|2250.2|2249.9|2248.6|2248.3|67
1632993900000|2021-09-30 09:25:00|2248.7|2248.4|2247.9|2247.6|2248.9|2248.6|2246.3|2246|192
1632994200000|2021-09-30 09:30:00|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.2|2246.9|161
1632994500000|2021-09-30 09:35:00|2248.3|2248|2247.6|2247.3|2249.2|2248.9|2247.6|2247.3|91
1632994800000|2021-09-30 09:40:00|2247.5|2247.2|2244.4|2244.1|2247.5|2247.2|2244.1|2243.8|383
1632995100000|2021-09-30 09:45:00|2244.5|2244.2|2244.4|2244.1|2244.7|2244.4|2243.6|2243.3|89
1632995400000|2021-09-30 09:50:00|2243.8|2243.5|2244.4|2244.1|2245.4|2245.1|2242.6|2242.3|188
1632995700000|2021-09-30 09:55:00|2244.3|2244|2243.4|2243.1|2244.3|2244|2242.6|2242.3|148
1632996000000|2021-09-30 10:00:00|2243.3|2243|2245.2|2244.9|2245.7|2245.4|2242.8|2242.5|137
1632996300000|2021-09-30 10:05:00|2245.1|2244.8|2245.7|2245.4|2245.9|2245.6|2245|2244.7|49
1632996600000|2021-09-30 10:10:00|2245.8|2245.5|2243.9|2243.6|2245.8|2245.5|2243.5|2243.2|75
1632996900000|2021-09-30 10:15:00|2244|2243.7|2243|2242.7|2244.4|2244.1|2242.7|2242.4|98
1632997200000|2021-09-30 10:20:00|2243.1|2242.8|2239.1|2238.8|2243.4|2243.1|2238.6|2238.3|271
1632997500000|2021-09-30 10:25:00|2239.3|2239|2239|2238.7|2240.6|2240.3|2238.9|2238.6|105
1632997800000|2021-09-30 10:30:00|2238.9|2238.6|2241.9|2241.6|2242|2241.7|2238.8|2238.5|285
1632998100000|2021-09-30 10:35:00|2241.8|2241.5|2243.2|2242.9|2243.2|2242.9|2241.3|2241|209
1632998400000|2021-09-30 10:40:00|2243.1|2242.8|2243|2242.7|2243.6|2243.3|2242.8|2242.5|148
1632998700000|2021-09-30 10:45:00|2243.1|2242.8|2245.4|2245.1|2245.6|2245.3|2243.1|2242.8|245
1632999000000|2021-09-30 10:50:00|2245.3|2245|2243.8|2243.5|2246.1|2245.8|2243.7|2243.4|156
1632999300000|2021-09-30 10:55:00|2243.9|2243.6|2242.6|2242.3|2244|2243.7|2242.5|2242.2|108
1632999600000|2021-09-30 11:00:00|2242.3|2242|2240.9|2240.6|2243.6|2243.3|2240.8|2240.5|157
1632999900000|2021-09-30 11:05:00|2240.8|2240.5|2243.4|2243.1|2243.8|2243.5|2240.7|2240.4|110
1633000200000|2021-09-30 11:10:00|2243.5|2243.2|2244.7|2244.4|2245.2|2244.9|2243.1|2242.8|118
1633000500000|2021-09-30 11:15:00|2244.6|2244.3|2245.9|2245.6|2246.1|2245.8|2244.1|2243.8|287
1633000800000|2021-09-30 11:20:00|2246|2245.7|2244.2|2243.9|2246|2245.7|2243.9|2243.6|151
1633001100000|2021-09-30 11:25:00|2244.4|2244.1|2243.6|2243.3|2244.5|2244.2|2243.5|2243.2|79
1633001400000|2021-09-30 11:30:00|2243.5|2243.2|2242.8|2242.5|2243.6|2243.3|2242.3|2242|166
1633001700000|2021-09-30 11:35:00|2242.9|2242.6|2241|2240.7|2243.6|2243.3|2241|2240.7|142
1633002000000|2021-09-30 11:40:00|2241.1|2240.8|2239|2238.7|2241.6|2241.3|2238.8|2238.5|315
1633002300000|2021-09-30 11:45:00|2238.9|2238.6|2239.8|2239.5|2239.9|2239.6|2238.7|2238.4|195
1633002600000|2021-09-30 11:50:00|2239.9|2239.6|2242.1|2241.8|2242.5|2242.2|2239.4|2239.1|179
1633002900000|2021-09-30 11:55:00|2242.2|2241.9|2241.2|2240.9|2242.2|2241.9|2240.3|2240|136
1633003200000|2021-09-30 12:00:00|2241.4|2241.1|2240.9|2240.6|2243|2242.7|2240.7|2240.4|270
1633003500000|2021-09-30 12:05:00|2240.8|2240.5|2240.1|2239.8|2241.5|2241.2|2239.8|2239.5|167
1633003800000|2021-09-30 12:10:00|2239.8|2239.5|2239.5|2239.2|2240.9|2240.6|2238.8|2238.5|513
1633004100000|2021-09-30 12:15:00|2239.4|2239.1|2238.8|2238.5|2241.2|2240.9|2238.5|2238.2|360
1633004400000|2021-09-30 12:20:00|2238.9|2238.6|2241.1|2240.8|2241.4|2241.1|2238.8|2238.5|254
1633004700000|2021-09-30 12:25:00|2241|2240.7|2240.7|2240.4|2241.2|2240.9|2239.9|2239.6|166
1633005000000|2021-09-30 12:30:00|2240.6|2240.3|2241.5|2241.2|2242.9|2242.6|2240.3|2240|550
1633005300000|2021-09-30 12:35:00|2241.4|2241.1|2239.8|2239.5|2242.2|2241.9|2238.7|2238.4|348
1633005600000|2021-09-30 12:40:00|2239.7|2239.4|2239.6|2239.3|2240.9|2240.6|2238.9|2238.6|402
1633005900000|2021-09-30 12:45:00|2239.5|2239.2|2239.8|2239.5|2241.3|2241|2239.1|2238.8|231
1633006200000|2021-09-30 12:50:00|2239.6|2239.3|2238.8|2238.5|2240.6|2240.3|2238.8|2238.5|409
1633006500000|2021-09-30 12:55:00|2238.9|2238.6|2236.7|2236.4|2240|2239.7|2236.7|2236.4|602
1633006800000|2021-09-30 13:00:00|2237.2|2236.9|2235.8|2235.5|2237.6|2237.3|2235.4|2235.1|530
1633007100000|2021-09-30 13:05:00|2236|2235.7|2234.1|2233.8|2236.5|2236.2|2233.3|2233|818
1633007400000|2021-09-30 13:10:00|2234|2233.7|2234.6|2234.3|2235.2|2234.9|2233.7|2233.4|425
1633007700000|2021-09-30 13:15:00|2234.7|2234.4|2233.4|2233.1|2235.6|2235.3|2233|2232.7|581
1633008000000|2021-09-30 13:20:00|2233.5|2233.2|2235.9|2235.6|2236.1|2235.8|2232.3|2232|814
1633008300000|2021-09-30 13:25:00|2235.8|2235.5|2238.2|2237.9|2238.5|2238.2|2235.4|2235.1|922
1633008600000|2021-09-30 13:30:00|2237.2|2236.9|2231|2230.7|2237.2|2236.9|2228.2|2227.9|8468
1633008900000|2021-09-30 13:35:00|2231.5|2231.2|2229.2|2228.9|2232.4|2232.1|2226.8|2226.5|5199
1633009200000|2021-09-30 13:40:00|2229.1|2228.8|2230.3|2230|2232|2231.7|2226.6|2226.3|4250
1633009500000|2021-09-30 13:45:00|2230.4|2230.1|2234.4|2234.1|2235.4|2235.1|2228.3|2228|3097
1633009800000|2021-09-30 13:50:00|2234.5|2234.2|2241.4|2241.1|2241.4|2241.1|2233.7|2233.4|3660
1633010100000|2021-09-30 13:55:00|2241|2240.7|2233.6|2233.3|2243.2|2242.9|2233|2232.7|4186
1633010400000|2021-09-30 14:00:00|2233.4|2233.1|2231.6|2231.3|2235.2|2234.9|2230.8|2230.5|3617
1633010700000|2021-09-30 14:05:00|2231.7|2231.4|2230.6|2230.3|2232.4|2232.1|2224.2|2223.9|4537
1633011000000|2021-09-30 14:10:00|2231|2230.7|2227.2|2226.9|2231.7|2231.4|2227|2226.7|3209
1633011300000|2021-09-30 14:15:00|2227.1|2226.8|2230.5|2230.2|2232.8|2232.5|2226.4|2226.1|3370
1633011600000|2021-09-30 14:20:00|2230.3|2230|2223.5|2223.2|2231.7|2231.4|2223.5|2223.2|2819
1633011900000|2021-09-30 14:25:00|2223.4|2223.1|2224.1|2223.8|2227.1|2226.8|2223.2|2222.9|1879
1633012200000|2021-09-30 14:30:00|2224|2223.7|2227.6|2227.3|2229|2228.7|2221.5|2221.2|3255
1633012500000|2021-09-30 14:35:00|2228|2227.7|2227.8|2227.5|2228.4|2228.1|2225.1|2224.8|1551
1633012800000|2021-09-30 14:40:00|2228|2227.7|2225.6|2225.3|2228.1|2227.8|2223.3|2223|3160
1633013100000|2021-09-30 14:45:00|2225.5|2225.2|2225.5|2225.2|2227.2|2226.9|2222.9|2222.6|2119
1633013400000|2021-09-30 14:50:00|2225.4|2225.1|2222.8|2222.5|2225.8|2225.5|2222.1|2221.8|2183
1633013700000|2021-09-30 14:55:00|2222.6|2222.3|2219.7|2219.4|2223|2222.7|2219|2218.7|3468
1633014000000|2021-09-30 15:00:00|2219.6|2219.3|2222.3|2222|2222.8|2222.5|2217.5|2217.2|2655
1633014300000|2021-09-30 15:05:00|2222.2|2221.9|2226.6|2226.3|2226.9|2226.6|2221|2220.7|2133
1633014600000|2021-09-30 15:10:00|2226.4|2226.1|2227|2226.7|2227.8|2227.5|2225.1|2224.8|1434
1633014900000|2021-09-30 15:15:00|2227.1|2226.8|2231.3|2231|2232.2|2231.9|2227.1|2226.8|2529
1633015200000|2021-09-30 15:20:00|2231.2|2230.9|2231.1|2230.8|2231.8|2231.5|2229.9|2229.6|1632
1633015500000|2021-09-30 15:25:00|2231|2230.7|2232.8|2232.5|2233.2|2232.9|2231|2230.7|1366
1633015800000|2021-09-30 15:30:00|2232.7|2232.4|2226.1|2225.8|2233.1|2232.8|2226|2225.7|2016
1633016100000|2021-09-30 15:35:00|2226.2|2225.9|2222.5|2222.2|2226.5|2226.2|2220.6|2220.3|3910
1633016400000|2021-09-30 15:40:00|2222.3|2222|2221.3|2221|2223.1|2222.8|2219.6|2219.3|4499
1633016700000|2021-09-30 15:45:00|2221.1|2220.8|2216.5|2216.2|2221.5|2221.2|2214.9|2214.6|2865
1633017000000|2021-09-30 15:50:00|2216.8|2216.5|2217.3|2217|2217.9|2217.6|2214.5|2214.2|2940
1633017300000|2021-09-30 15:55:00|2217.4|2217.1|2217.8|2217.5|2218.7|2218.4|2216.6|2216.3|1444
1633017600000|2021-09-30 16:00:00|2218|2217.7|2215.9|2215.6|2219.6|2219.3|2214.6|2214.3|2439
1633017900000|2021-09-30 16:05:00|2215.7|2215.4|2208.6|2208.3|2216.3|2216|2208.5|2208.2|4455
1633018200000|2021-09-30 16:10:00|2208.5|2208.2|2209|2208.7|2210.5|2210.2|2206|2205.7|3804
1633018500000|2021-09-30 16:15:00|2208.9|2208.6|2208.5|2208.2|2210.2|2209.9|2206.5|2206.2|2437
1633018800000|2021-09-30 16:20:00|2208.8|2208.5|2206.5|2206.2|2210.4|2210.1|2205.2|2204.9|2919
1633019100000|2021-09-30 16:25:00|2206.3|2206|2206.2|2205.9|2211.4|2211.1|2206.2|2205.9|2695
1633019400000|2021-09-30 16:30:00|2206.4|2206.1|2208.9|2208.6|2209.1|2208.8|2203.9|2203.6|3528
1633019700000|2021-09-30 16:35:00|2208.8|2208.5|2210.9|2210.6|2212.6|2212.3|2207.5|2207.2|2467
1633020000000|2021-09-30 16:40:00|2210.8|2210.5|2208.8|2208.5|2211.7|2211.4|2208.3|2208|2533
1633020300000|2021-09-30 16:45:00|2208.7|2208.4|2213.3|2213|2213.3|2213|2206.7|2206.4|1672
1633020600000|2021-09-30 16:50:00|2213.4|2213.1|2214.2|2213.9|2214.4|2214.1|2212|2211.7|2057
1633020900000|2021-09-30 16:55:00|2214.3|2214|2212.4|2212.1|2214.5|2214.2|2210.4|2210.1|1530
1633021200000|2021-09-30 17:00:00|2212.8|2212.5|2217.4|2217.1|2217.7|2217.4|2211|2210.7|2866
1633021500000|2021-09-30 17:05:00|2217.3|2217|2220.2|2219.9|2220.3|2220|2215.9|2215.6|2470
1633021800000|2021-09-30 17:10:00|2220|2219.7|2219.6|2219.3|2221|2220.7|2218.5|2218.2|1703
1633022100000|2021-09-30 17:15:00|2219.7|2219.4|2219.3|2219|2222.1|2221.8|2216.2|2215.9|3131
1633022400000|2021-09-30 17:20:00|2219.6|2219.3|2214.3|2214|2219.6|2219.3|2214|2213.7|2102
1633022700000|2021-09-30 17:25:00|2214.6|2214.3|2212.8|2212.5|2215|2214.7|2212.5|2212.2|2051
1633023000000|2021-09-30 17:30:00|2212.9|2212.6|2211|2210.7|2213|2212.7|2210.1|2209.8|1498
1633023300000|2021-09-30 17:35:00|2211.1|2210.8|2213.4|2213.1|2214.8|2214.5|2209.1|2208.8|1791
1633023600000|2021-09-30 17:40:00|2213.6|2213.3|2215.4|2215.1|2215.8|2215.5|2212.8|2212.5|1880
1633023900000|2021-09-30 17:45:00|2215.5|2215.2|2217.1|2216.8|2217.4|2217.1|2213.9|2213.6|1587
1633024200000|2021-09-30 17:50:00|2217.6|2217.3|2220.4|2220.1|2221.1|2220.8|2217.4|2217.1|2413
1633024500000|2021-09-30 17:55:00|2220.3|2220|2219.2|2218.9|2220.4|2220.1|2217.8|2217.5|1238
1633024800000|2021-09-30 18:00:00|2219.4|2219.1|2221.8|2221.5|2223.8|2223.5|2219.2|2218.9|2576
1633025100000|2021-09-30 18:05:00|2221.7|2221.4|2225.4|2225.1|2225.5|2225.2|2221.5|2221.2|2124
1633025400000|2021-09-30 18:10:00|2225.3|2225|2224.4|2224.1|2225.4|2225.1|2222.3|2222|1316
1633025700000|2021-09-30 18:15:00|2224.5|2224.2|2218.7|2218.4|2224.7|2224.4|2218.7|2218.4|1486
1633026000000|2021-09-30 18:20:00|2218.6|2218.3|2218.3|2218|2219.7|2219.4|2217.4|2217.1|1422
1633026300000|2021-09-30 18:25:00|2218.2|2217.9|2220.7|2220.4|2220.7|2220.4|2216.7|2216.4|1293
1633026600000|2021-09-30 18:30:00|2220.6|2220.3|2222.7|2222.4|2223.2|2222.9|2219.4|2219.1|2011
1633026900000|2021-09-30 18:35:00|2223|2222.7|2218.3|2218|2223.1|2222.8|2217.8|2217.5|2055
1633027200000|2021-09-30 18:40:00|2218.4|2218.1|2223|2222.7|2224.4|2224.1|2218.4|2218.1|2688
1633027500000|2021-09-30 18:45:00|2223.1|2222.8|2225|2224.7|2225.8|2225.5|2222.9|2222.6|1644
1633027800000|2021-09-30 18:50:00|2225.1|2224.8|2223.9|2223.6|2227.8|2227.5|2223.1|2222.8|2997
1633028100000|2021-09-30 18:55:00|2223.4|2223.1|2220.4|2220.1|2224|2223.7|2220.2|2219.9|1672
1633028400000|2021-09-30 19:00:00|2220.5|2220.2|2218|2217.7|2222.3|2222|2217.1|2216.8|1974
1633028700000|2021-09-30 19:05:00|2218.1|2217.8|2220.9|2220.6|2222.2|2221.9|2218.1|2217.8|1479
1633029000000|2021-09-30 19:10:00|2221.1|2220.8|2223.2|2222.9|2224.9|2224.6|2221.1|2220.8|1712
1633029300000|2021-09-30 19:15:00|2223.3|2223|2222.8|2222.5|2227.4|2227.1|2222.5|2222.2|1988
1633029600000|2021-09-30 19:20:00|2222.9|2222.6|2219.9|2219.6|2222.9|2222.6|2219.5|2219.2|1746
1633029900000|2021-09-30 19:25:00|2219.7|2219.4|2219|2218.7|2221.4|2221.1|2218.8|2218.5|1625
1633030200000|2021-09-30 19:30:00|2218.8|2218.5|2223.2|2222.9|2224.7|2224.4|2218.1|2217.8|2551
1633030500000|2021-09-30 19:35:00|2223.1|2222.8|2220.6|2220.3|2224|2223.7|2220.2|2219.9|2002
1633030800000|2021-09-30 19:40:00|2220.5|2220.2|2216.5|2216.2|2220.8|2220.5|2215.5|2215.2|3028
1633031100000|2021-09-30 19:45:00|2216.3|2216|2214.3|2214|2216.3|2216|2213.1|2212.8|4681
1633031400000|2021-09-30 19:50:00|2214.4|2214.1|2208.9|2208.6|2214.8|2214.5|2208.1|2207.8|6381
1633031700000|2021-09-30 19:55:00|2208.8|2208.5|2204.5|2204.2|2209|2208.7|2203.8|2203.5|15851
1633032000000|2021-09-30 20:00:00|2204.4|2204.1|2210|2209.7|2210|2209.7|2203.6|2203.3|8264
1633032300000|2021-09-30 20:05:00|2209.9|2209.6|2207.5|2207.2|2210.9|2210.6|2206.5|2206.2|2771
1633032600000|2021-09-30 20:10:00|2207.6|2207.3|2206.9|2206.6|2208.2|2207.9|2205.6|2205.3|1553
1633032900000|2021-09-30 20:15:00|2206.8|2206.5|2206.6|2206.3|2207.2|2206.9|2205.3|2205|589
1633033200000|2021-09-30 20:20:00|2206.5|2206.2|2204.5|2204.2|2206.7|2206.4|2203.7|2203.4|536
1633033500000|2021-09-30 20:25:00|2204.6|2204.3|2203.5|2203.2|2204.9|2204.6|2203.5|2203.2|483
1633033800000|2021-09-30 20:30:00|2203.6|2203.3|2202.8|2202.5|2204|2203.7|2202|2201.7|593
1633034100000|2021-09-30 20:35:00|2202.9|2202.6|2202.7|2202.4|2204|2203.7|2202|2201.7|659
1633034400000|2021-09-30 20:40:00|2202.8|2202.5|2204.5|2204.2|2204.6|2204.3|2202.7|2202.4|307
1633034700000|2021-09-30 20:45:00|2204.6|2204.3|2205.4|2205.1|2205.6|2205.3|2204.2|2203.9|635
1633035000000|2021-09-30 20:50:00|2205.5|2205.2|2205.3|2205|2205.7|2205.4|2204.4|2204.1|228
1633035300000|2021-09-30 20:55:00|2205.4|2205.1|2205.8|2205|2205.8|2205.5|2203.8|2203.5|362
1633035600000|2021-09-30 21:00:00|2205.7|2204.9|2205.4|2204.6|2206|2205.2|2205.4|2204.6|0
1633035900000|2021-09-30 21:05:00|2205.5|2204.7|2205.5|2204.7|2205.8|2205|2205.3|2204.5|0
1633036200000|2021-09-30 21:10:00|2205.4|2204.6|2206|2205.2|2206|2205.2|2205.4|2204.6|0
1633036500000|2021-09-30 21:15:00|2205.9|2205.1|2205.6|2204.8|2205.9|2205.1|2205.4|2204.6|0
1633036800000|2021-09-30 21:20:00|2205.7|2204.9|2206.1|2205.3|2206.1|2205.3|2205.6|2204.8|0
1633037100000|2021-09-30 21:25:00|2206|2205.2|2206.8|2206|2206.9|2206.1|2206|2205.2|0
1633037400000|2021-09-30 21:30:00|2206.9|2206.1|2207.7|2206.9|2208.1|2207.3|2206.9|2206.1|0
1633037700000|2021-09-30 21:35:00|2207.8|2207|2207.6|2206.8|2207.8|2207|2207.3|2206.5|0
1633038000000|2021-09-30 21:40:00|2207.8|2207|2207|2206.2|2207.8|2207|2206.6|2205.8|0
1633038300000|2021-09-30 21:45:00|2206.9|2206.1|2207.1|2206.3|2207.1|2206.3|2206.9|2206.1|0
1633038600000|2021-09-30 21:50:00|2206.9|2206.1|2207.2|2206.4|2207.2|2206.4|2206.9|2206.1|0
1633039200000|2021-09-30 22:00:00|2207.3|2206.5|2209|2208.7|2209.5|2209.2|2205.9|2205.6|294
1633039500000|2021-09-30 22:05:00|2208.9|2208.6|2210.3|2210|2210.3|2210|2207.2|2206.9|123
1633039800000|2021-09-30 22:10:00|2210.4|2210.1|2210.6|2210.3|2211|2210.7|2209.9|2209.6|290
1633040100000|2021-09-30 22:15:00|2210.8|2210.5|2208.7|2208.4|2211|2210.7|2208.7|2208.4|125
1633040400000|2021-09-30 22:20:00|2208.8|2208.5|2208.9|2208.6|2209|2208.7|2208.5|2208.2|52
1633040700000|2021-09-30 22:25:00|2208.8|2208.5|2206.5|2206.2|2208.8|2208.5|2206.1|2205.8|90
1633041000000|2021-09-30 22:30:00|2206.8|2206.5|2207|2206.7|2207.7|2207.4|2206.7|2206.4|50
1633041300000|2021-09-30 22:35:00|2207.1|2206.8|2207.6|2207.3|2207.8|2207.5|2206.9|2206.6|20
1633041600000|2021-09-30 22:40:00|2207.7|2207.4|2208.1|2207.8|2208.2|2207.9|2207.1|2206.8|33
1633041900000|2021-09-30 22:45:00|2208.2|2207.9|2209|2208.7|2209|2208.7|2208.1|2207.8|53
1633042200000|2021-09-30 22:50:00|2208.9|2208.6|2209.8|2209.5|2209.8|2209.5|2208.5|2208.2|28
1633042500000|2021-09-30 22:55:00|2209.9|2209.6|2210|2209.7|2210|2209.7|2209.2|2208.9|63
1633042800000|2021-09-30 23:00:00|2210.1|2209.8|2209.3|2209|2210.4|2210.1|2209.3|2209|35
1633043100000|2021-09-30 23:05:00|2209.4|2209.1|2209.8|2209.5|2209.9|2209.6|2209.1|2208.8|38
1633043400000|2021-09-30 23:10:00|2209.9|2209.6|2210.6|2210.3|2211.2|2210.9|2209.9|2209.6|118
1633043700000|2021-09-30 23:15:00|2210.7|2210.4|2211.4|2211.1|2211.7|2211.4|2210.7|2210.4|34
1633044000000|2021-09-30 23:20:00|2211.2|2210.9|2211.4|2211.1|2211.7|2211.4|2211.1|2210.8|26
1633044300000|2021-09-30 23:25:00|2211.3|2211|2211.7|2211.4|2211.8|2211.5|2211|2210.7|37
1633044600000|2021-09-30 23:30:00|2211.8|2211.5|2209.5|2209.2|2211.9|2211.6|2209.5|2209.2|119
1633044900000|2021-09-30 23:35:00|2209.6|2209.3|2209.7|2209.4|2210.2|2209.9|2208.8|2208.5|98
1633045200000|2021-09-30 23:40:00|2209.8|2209.5|2210.5|2210.2|2210.5|2210.2|2209|2208.7|29
1633045500000|2021-09-30 23:45:00|2210.4|2210.1|2208.6|2208.3|2210.8|2210.5|2207.8|2207.5|98
1633045800000|2021-09-30 23:50:00|2208.5|2208.2|2209.5|2209.2|2209.8|2209.5|2208.1|2207.8|58
1633046100000|2021-09-30 23:55:00|2209.4|2209.1|2210.1|2209.8|2210.2|2209.9|2208.8|2208.5|42
1633046400000|2021-10-01 00:00:00|2209.8|2209.5|2211.3|2211|2211.4|2211.1|2208.7|2208.4|114
1633046700000|2021-10-01 00:05:00|2211.4|2211.1|2212.1|2211.8|2212.3|2212|2211.1|2210.8|89
1633047000000|2021-10-01 00:10:00|2212|2211.7|2212.7|2212.4|2213.1|2212.8|2211.7|2211.4|67
1633047300000|2021-10-01 00:15:00|2212.6|2212.3|2212.1|2211.8|2213.2|2212.9|2211.8|2211.5|118
1633047600000|2021-10-01 00:20:00|2212|2211.7|2212.1|2211.8|2212.4|2212.1|2211|2210.7|63
1633047900000|2021-10-01 00:25:00|2212|2211.7|2211.2|2210.9|2212.1|2211.8|2210.6|2210.3|52
1633048200000|2021-10-01 00:30:00|2211.1|2210.8|2210.4|2210.1|2212|2211.7|2209.5|2209.2|59
1633048500000|2021-10-01 00:35:00|2210.5|2210.2|2212.4|2212.1|2212.5|2212.2|2210.1|2209.8|84
1633048800000|2021-10-01 00:40:00|2212.3|2212|2211.9|2211.6|2212.6|2212.3|2211.7|2211.4|59
1633049100000|2021-10-01 00:45:00|2212|2211.7|2210.5|2210.2|2212|2211.7|2209.6|2209.3|109
1633049400000|2021-10-01 00:50:00|2210.4|2210.1|2207.9|2207.6|2210.5|2210.2|2206.7|2206.4|215
1633049700000|2021-10-01 00:55:00|2207.8|2207.5|2204.3|2204|2208.2|2207.9|2204.3|2204|175
1633050000000|2021-10-01 01:00:00|2204.4|2204.1|2200.3|2200|2205.2|2204.9|2198.1|2197.8|744
1633050300000|2021-10-01 01:05:00|2200.4|2200.1|2191.3|2191|2200.6|2200.3|2190.1|2189.8|1472
1633050600000|2021-10-01 01:10:00|2191.6|2191.3|2187.8|2187.5|2192.2|2191.9|2186.4|2186.1|1145
1633050900000|2021-10-01 01:15:00|2187.7|2187.4|2189.1|2188.8|2192.2|2191.9|2186.9|2186.6|508
1633051200000|2021-10-01 01:20:00|2189.3|2189|2190.8|2190.5|2192.2|2191.9|2188.9|2188.6|222
1633051500000|2021-10-01 01:25:00|2191|2190.7|2189.5|2189.2|2191.2|2190.9|2189|2188.7|213
1633051800000|2021-10-01 01:30:00|2189.4|2189.1|2187.5|2187.2|2189.4|2189.1|2187.1|2186.8|407
1633052100000|2021-10-01 01:35:00|2187.6|2187.3|2185.9|2185.6|2187.8|2187.5|2182.9|2182.6|668
1633052400000|2021-10-01 01:40:00|2185.8|2185.5|2187.9|2187.6|2188.3|2188|2183.2|2182.9|337
1633052700000|2021-10-01 01:45:00|2188.1|2187.8|2185.9|2185.6|2188.4|2188.1|2185.4|2185.1|105
1633053000000|2021-10-01 01:50:00|2186.1|2185.8|2186.3|2186|2187|2186.7|2184.1|2183.8|133
1633053300000|2021-10-01 01:55:00|2186.1|2185.8|2185.8|2185.5|2187.8|2187.5|2184.6|2184.3|163
1633053600000|2021-10-01 02:00:00|2185.7|2185.4|2186.4|2186.1|2187.2|2186.9|2183.9|2183.6|196
1633053900000|2021-10-01 02:05:00|2186.6|2186.3|2186|2185.7|2187.3|2187|2184.9|2184.6|62
1633054200000|2021-10-01 02:10:00|2185.9|2185.6|2186.6|2186.3|2187.3|2187|2185.4|2185.1|60
1633054500000|2021-10-01 02:15:00|2186.7|2186.4|2185.7|2185.4|2187|2186.7|2185.2|2184.9|40
1633054800000|2021-10-01 02:20:00|2185.6|2185.3|2186.6|2186.3|2186.8|2186.5|2185.5|2185.2|53
1633055100000|2021-10-01 02:25:00|2186.7|2186.4|2186.7|2186.4|2187.3|2187|2186.2|2185.9|76
1633055400000|2021-10-01 02:30:00|2186.8|2186.5|2186|2185.7|2187.4|2187.1|2184.9|2184.6|118
1633055700000|2021-10-01 02:35:00|2186.1|2185.8|2187.1|2186.8|2187.7|2187.4|2184.7|2184.4|90
1633056000000|2021-10-01 02:40:00|2187|2186.7|2187.4|2187.1|2187.8|2187.5|2186.5|2186.2|32
1633056300000|2021-10-01 02:45:00|2187.5|2187.2|2185.4|2185.1|2187.6|2187.3|2184.9|2184.6|104
1633056600000|2021-10-01 02:50:00|2185.1|2184.8|2185.6|2185.3|2185.6|2185.3|2183.1|2182.8|195
1633056900000|2021-10-01 02:55:00|2185.5|2185.2|2185.4|2185.1|2185.6|2185.3|2184.1|2183.8|64
1633057200000|2021-10-01 03:00:00|2185.6|2185.3|2188.4|2188.1|2188.9|2188.6|2185.6|2185.3|123
1633057500000|2021-10-01 03:05:00|2188.5|2188.2|2187.5|2187.2|2188.5|2188.2|2186.6|2186.3|77
1633057800000|2021-10-01 03:10:00|2187.6|2187.3|2186.3|2186|2187.7|2187.4|2186.1|2185.8|96
1633058100000|2021-10-01 03:15:00|2186.2|2185.9|2185.9|2185.6|2186.8|2186.5|2185.5|2185.2|39
1633058400000|2021-10-01 03:20:00|2185.8|2185.5|2187.3|2187|2187.5|2187.2|2185.8|2185.5|40
1633058700000|2021-10-01 03:25:00|2187.7|2187.4|2187.2|2186.9|2187.9|2187.6|2186.1|2185.8|26
1633059000000|2021-10-01 03:30:00|2187.3|2187|2189|2188.7|2190.3|2190|2187.2|2186.9|251
1633059300000|2021-10-01 03:35:00|2189.1|2188.8|2187.6|2187.3|2189.4|2189.1|2187.5|2187.2|88
1633059600000|2021-10-01 03:40:00|2187.7|2187.4|2185.8|2185.5|2187.8|2187.5|2185.5|2185.2|267
1633059900000|2021-10-01 03:45:00|2185.7|2185.4|2185.1|2184.8|2186.3|2186|2184.7|2184.4|84
1633060200000|2021-10-01 03:50:00|2185.3|2185|2184.2|2183.9|2185.3|2185|2183.1|2182.8|310
1633060500000|2021-10-01 03:55:00|2184.1|2183.8|2183.5|2183.2|2184.5|2184.2|2182.8|2182.5|87
1633060800000|2021-10-01 04:00:00|2183.6|2183.3|2184.4|2184.1|2185.9|2185.6|2183.6|2183.3|194
1633061100000|2021-10-01 04:05:00|2184.3|2184|2185.7|2185.4|2185.8|2185.5|2184.3|2184|110
1633061400000|2021-10-01 04:10:00|2185.8|2185.5|2186.4|2186.1|2186.4|2186.1|2185.1|2184.8|62
1633061700000|2021-10-01 04:15:00|2186.5|2186.2|2186.6|2186.3|2186.9|2186.6|2186.2|2185.9|32
1633062000000|2021-10-01 04:20:00|2186.5|2186.2|2185.7|2185.4|2186.6|2186.3|2185.2|2184.9|52
1633062300000|2021-10-01 04:25:00|2185.8|2185.5|2183.8|2183.5|2186.2|2185.9|2183.8|2183.5|119
1633062600000|2021-10-01 04:30:00|2183.9|2183.6|2183.7|2183.4|2184.4|2184.1|2183.5|2183.2|88
1633062900000|2021-10-01 04:35:00|2183.6|2183.3|2184.2|2183.9|2184.3|2184|2183.1|2182.8|58
1633063200000|2021-10-01 04:40:00|2184.1|2183.8|2183.1|2182.8|2184.3|2184|2183.1|2182.8|123
1633063500000|2021-10-01 04:45:00|2183|2182.7|2184.9|2184.6|2185.5|2185.2|2182|2181.7|212
1633063800000|2021-10-01 04:50:00|2185.1|2184.8|2185.2|2184.9|2186.3|2186|2185|2184.7|94
1633064100000|2021-10-01 04:55:00|2185.1|2184.8|2185.2|2184.9|2185.8|2185.5|2184.5|2184.2|73
1633064400000|2021-10-01 05:00:00|2185.5|2185.2|2183.6|2183.3|2185.8|2185.5|2183.5|2183.2|89
1633064700000|2021-10-01 05:05:00|2183.5|2183.2|2183.9|2183.6|2184.3|2184|2182.4|2182.1|113
1633065000000|2021-10-01 05:10:00|2183.8|2183.5|2184|2183.7|2184.5|2184.2|2182.8|2182.5|46
1633065300000|2021-10-01 05:15:00|2183.9|2183.6|2186.4|2186.1|2186.6|2186.3|2183.8|2183.5|143
1633065600000|2021-10-01 05:20:00|2186.3|2186|2185.2|2184.9|2186.5|2186.2|2184.4|2184.1|54
1633065900000|2021-10-01 05:25:00|2185.3|2185|2185.1|2184.8|2186.6|2186.3|2184.6|2184.3|32
1633066200000|2021-10-01 05:30:00|2185|2184.7|2185.6|2185.3|2186.2|2185.9|2184.9|2184.6|29
1633066500000|2021-10-01 05:35:00|2185.5|2185.2|2186.3|2186|2186.4|2186.1|2185|2184.7|81
1633066800000|2021-10-01 05:40:00|2186.4|2186.1|2187.1|2186.8|2187.8|2187.5|2186.1|2185.8|64
1633067100000|2021-10-01 05:45:00|2187.4|2187.1|2186.6|2186.3|2188.9|2188.6|2186.1|2185.8|163
1633067400000|2021-10-01 05:50:00|2186.5|2186.2|2186.5|2186.2|2187.8|2187.5|2185.3|2185|58
1633067700000|2021-10-01 05:55:00|2186.4|2186.1|2188.8|2188.5|2188.9|2188.6|2185.4|2185.1|68
1633068000000|2021-10-01 06:00:00|2188.6|2188.3|2190.9|2190.6|2192.7|2192.4|2188.3|2188|258
1633068300000|2021-10-01 06:05:00|2191|2190.7|2190.1|2189.8|2192.3|2192|2190|2189.7|156
1633068600000|2021-10-01 06:10:00|2190.2|2189.9|2186.6|2186.3|2190.4|2190.1|2186.6|2186.3|136
1633068900000|2021-10-01 06:15:00|2186.5|2186.2|2184.5|2184.2|2186.9|2186.6|2183.4|2183.1|146
1633069200000|2021-10-01 06:20:00|2184.4|2184.1|2179.3|2179|2184.5|2184.2|2177.4|2177.1|611
1633069500000|2021-10-01 06:25:00|2179.4|2179.1|2180.7|2180.4|2181.2|2180.9|2177|2176.7|120
1633069800000|2021-10-01 06:30:00|2180.5|2180.2|2179.4|2179.1|2180.7|2180.4|2178.7|2178.4|90
1633070100000|2021-10-01 06:35:00|2180|2179.7|2180.8|2180.5|2181.2|2180.9|2179.7|2179.4|179
1633070400000|2021-10-01 06:40:00|2180.7|2180.4|2180.2|2179.9|2182.2|2181.9|2179.7|2179.4|174
1633070700000|2021-10-01 06:45:00|2180.1|2179.8|2179.8|2179.5|2180.3|2180|2178.9|2178.6|109
1633071000000|2021-10-01 06:50:00|2179.9|2179.6|2177.2|2176.9|2180.9|2180.6|2176.4|2176.1|116
1633071300000|2021-10-01 06:55:00|2177.1|2176.8|2180.8|2180.5|2180.9|2180.6|2176|2175.7|320
1633071600000|2021-10-01 07:00:00|2180.9|2180.6|2178.8|2178.5|2183|2182.7|2177.2|2176.9|540
1633071900000|2021-10-01 07:05:00|2179.1|2178.8|2179.7|2179.4|2180.5|2180.2|2175.7|2175.4|377
1633072200000|2021-10-01 07:10:00|2179.5|2179.2|2183.5|2183.2|2183.7|2183.4|2176.9|2176.6|254
1633072500000|2021-10-01 07:15:00|2183.4|2183.1|2186.6|2186.3|2186.6|2186.3|2180.6|2180.3|289
1633072800000|2021-10-01 07:20:00|2186.7|2186.4|2186.7|2186.4|2188.4|2188.1|2184.7|2184.4|276
1633073100000|2021-10-01 07:25:00|2186.8|2186.5|2190|2189.7|2191|2190.7|2185.4|2185.1|352
1633073400000|2021-10-01 07:30:00|2190.2|2189.9|2190.3|2190|2191.5|2191.2|2188.9|2188.6|407
1633073700000|2021-10-01 07:35:00|2190.5|2190.2|2187.9|2187.6|2192.6|2192.3|2187.9|2187.6|226
1633074000000|2021-10-01 07:40:00|2188.3|2188|2188|2187.7|2190.8|2190.5|2186.7|2186.4|249
1633074300000|2021-10-01 07:45:00|2188.1|2187.8|2187.6|2187.3|2188.6|2188.3|2185|2184.7|245
1633074600000|2021-10-01 07:50:00|2187.7|2187.4|2190.8|2190.5|2190.9|2190.6|2187.7|2187.4|250
1633074900000|2021-10-01 07:55:00|2190.9|2190.6|2189.2|2188.9|2194.2|2193.9|2189.2|2188.9|336
1633075200000|2021-10-01 08:00:00|2189.5|2189.2|2188.6|2188.3|2190.8|2190.5|2188.1|2187.8|395
1633075500000|2021-10-01 08:05:00|2188.8|2188.5|2185.6|2185.3|2189.2|2188.9|2184.6|2184.3|361
1633075800000|2021-10-01 08:10:00|2185.5|2185.2|2183.1|2182.8|2187|2186.7|2183|2182.7|545
1633076100000|2021-10-01 08:15:00|2183|2182.7|2182.1|2181.8|2183.7|2183.4|2181.4|2181.1|168
1633076400000|2021-10-01 08:20:00|2182.2|2181.9|2181.3|2181|2182.2|2181.9|2179.2|2178.9|305
1633076700000|2021-10-01 08:25:00|2181.4|2181.1|2183.4|2183.1|2183.6|2183.3|2180.1|2179.8|92
1633077000000|2021-10-01 08:30:00|2183.6|2183.3|2184.2|2183.9|2186.2|2185.9|2183.3|2183|168
1633077300000|2021-10-01 08:35:00|2184.1|2183.8|2186|2185.7|2186.9|2186.6|2184.1|2183.8|73
1633077600000|2021-10-01 08:40:00|2185.9|2185.6|2187.8|2187.5|2188.6|2188.3|2184.5|2184.2|84
1633077900000|2021-10-01 08:45:00|2187.7|2187.4|2186.2|2185.9|2188.8|2188.5|2183.5|2183.2|152
1633078200000|2021-10-01 08:50:00|2186.3|2186|2187|2186.7|2187.4|2187.1|2185.2|2184.9|119
1633078500000|2021-10-01 08:55:00|2186.9|2186.6|2187.6|2187.3|2187.9|2187.6|2184.5|2184.2|98
1633078800000|2021-10-01 09:00:00|2187.5|2187.2|2188.8|2188.5|2189|2188.7|2186.7|2186.4|116
1633079100000|2021-10-01 09:05:00|2188.9|2188.6|2188.8|2188.5|2190.8|2190.5|2187.5|2187.2|258
1633079400000|2021-10-01 09:10:00|2188.7|2188.4|2191|2190.7|2191.2|2190.9|2188.7|2188.4|74
1633079700000|2021-10-01 09:15:00|2190.9|2190.6|2189.7|2189.4|2191.4|2191.1|2189.6|2189.3|77
1633080000000|2021-10-01 09:20:00|2189.6|2189.3|2189.7|2189.4|2191.8|2191.5|2189.6|2189.3|95
1633080300000|2021-10-01 09:25:00|2190.2|2189.9|2190.3|2190|2190.5|2190.2|2188.2|2187.9|185
1633080600000|2021-10-01 09:30:00|2190.2|2189.9|2188.6|2188.3|2191.6|2191.3|2188.3|2188|64
1633080900000|2021-10-01 09:35:00|2188.5|2188.2|2187.8|2187.5|2188.9|2188.6|2186.7|2186.4|136
1633081200000|2021-10-01 09:40:00|2188.2|2187.9|2186.8|2186.5|2188.3|2188|2186.7|2186.4|46
1633081500000|2021-10-01 09:45:00|2186.7|2186.4|2187.5|2187.2|2187.6|2187.3|2186.6|2186.3|61
1633081800000|2021-10-01 09:50:00|2187.4|2187.1|2186.2|2185.9|2188|2187.7|2186|2185.7|59
1633082100000|2021-10-01 09:55:00|2186.1|2185.8|2187.9|2187.6|2188.6|2188.3|2186|2185.7|164
1633082400000|2021-10-01 10:00:00|2188|2187.7|2187.6|2187.3|2190|2189.7|2186.8|2186.5|171
1633082700000|2021-10-01 10:05:00|2187.8|2187.5|2189.2|2188.9|2189.7|2189.4|2187.6|2187.3|99
1633083000000|2021-10-01 10:10:00|2189.1|2188.8|2192.5|2192.2|2192.7|2192.4|2188.8|2188.5|121
1633083300000|2021-10-01 10:15:00|2192.6|2192.3|2191.9|2191.6|2193|2192.7|2191.7|2191.4|95
1633083600000|2021-10-01 10:20:00|2191.8|2191.5|2189.2|2188.9|2191.9|2191.6|2188.9|2188.6|76
1633083900000|2021-10-01 10:25:00|2189.1|2188.8|2190.6|2190.3|2190.8|2190.5|2188.9|2188.6|58
1633084200000|2021-10-01 10:30:00|2190.5|2190.2|2192.1|2191.8|2193.1|2192.8|2190.5|2190.2|117
1633084500000|2021-10-01 10:35:00|2192.2|2191.9|2191.8|2191.5|2192.5|2192.2|2191.1|2190.8|113
1633084800000|2021-10-01 10:40:00|2192|2191.7|2192.8|2192.5|2192.9|2192.6|2190.9|2190.6|123
1633085100000|2021-10-01 10:45:00|2192.9|2192.6|2192.7|2192.4|2193|2192.7|2191.7|2191.4|257
1633085400000|2021-10-01 10:50:00|2192.6|2192.3|2192.5|2192.2|2193.1|2192.8|2191|2190.7|104
1633085700000|2021-10-01 10:55:00|2192.4|2192.1|2194.4|2194.1|2194.5|2194.2|2192.2|2191.9|172
1633086000000|2021-10-01 11:00:00|2194.7|2194.4|2197.2|2196.9|2197.2|2196.9|2194.2|2193.9|497
1633086300000|2021-10-01 11:05:00|2197.1|2196.8|2197.6|2197.3|2199|2198.7|2196.4|2196.1|533
1633086600000|2021-10-01 11:10:00|2197.5|2197.2|2199.6|2199.3|2199.8|2199.5|2197.3|2197|238
1633086900000|2021-10-01 11:15:00|2199.5|2199.2|2200.7|2200.4|2202.3|2202|2199.1|2198.8|573
1633087200000|2021-10-01 11:20:00|2200.8|2200.5|2203.8|2203.5|2203.8|2203.5|2200.8|2200.5|401
1633087500000|2021-10-01 11:25:00|2204|2203.7|2205.8|2205.5|2206.7|2206.4|2203.9|2203.6|832
1633087800000|2021-10-01 11:30:00|2205.9|2205.6|2209.5|2209.2|2209.5|2209.2|2205.6|2205.3|475
1633088100000|2021-10-01 11:35:00|2209.4|2209.1|2212.1|2211.8|2214.4|2214.1|2209.2|2208.9|789
1633088400000|2021-10-01 11:40:00|2212.2|2211.9|2212.6|2212.3|2213.9|2213.6|2211.4|2211.1|523
1633088700000|2021-10-01 11:45:00|2212.5|2212.2|2218.6|2218.3|2219.7|2219.4|2212.5|2212.2|1119
1633089000000|2021-10-01 11:50:00|2218.7|2218.4|2212.9|2212.6|2219.9|2219.6|2212.8|2212.5|761
1633089300000|2021-10-01 11:55:00|2212.8|2212.5|2213.4|2213.1|2214.2|2213.9|2211|2210.7|723
1633089600000|2021-10-01 12:00:00|2213.7|2213.4|2214.2|2213.9|2216.5|2216.2|2213.5|2213.2|705
1633089900000|2021-10-01 12:05:00|2214.3|2214|2215.3|2215|2215.8|2215.5|2213.4|2213.1|326
1633090200000|2021-10-01 12:10:00|2215.2|2214.9|2213.9|2213.6|2215.2|2214.9|2212.4|2212.1|510
1633090500000|2021-10-01 12:15:00|2213.8|2213.5|2216.7|2216.4|2216.9|2216.6|2213.5|2213.2|693
1633090800000|2021-10-01 12:20:00|2216.8|2216.5|2216.7|2216.4|2217.8|2217.5|2215.9|2215.6|568
1633091100000|2021-10-01 12:25:00|2216.6|2216.3|2222.4|2222.1|2222.4|2222.1|2216.2|2215.9|1134
1633091400000|2021-10-01 12:30:00|2222.3|2222|2218|2217.7|2222.4|2222.1|2218|2217.7|921
1633091700000|2021-10-01 12:35:00|2218.1|2217.8|2213.8|2213.5|2218.1|2217.8|2212.7|2212.4|980
1633092000000|2021-10-01 12:40:00|2213.9|2213.6|2215|2214.7|2216.4|2216.1|2213.2|2212.9|626
1633092300000|2021-10-01 12:45:00|2214.9|2214.6|2212.9|2212.6|2215.6|2215.3|2212.3|2212|544
1633092600000|2021-10-01 12:50:00|2212.8|2212.5|2213.7|2213.4|2214.8|2214.5|2212.5|2212.2|385
1633092900000|2021-10-01 12:55:00|2213.8|2213.5|2213.7|2213.4|2215.3|2215|2213.2|2212.9|603
1633093200000|2021-10-01 13:00:00|2213.6|2213.3|2217.8|2217.5|2217.8|2217.5|2213.5|2213.2|780
1633093500000|2021-10-01 13:05:00|2217.7|2217.4|2215.8|2215.5|2218.8|2218.5|2215.5|2215.2|695
1633093800000|2021-10-01 13:10:00|2215.9|2215.6|2218.3|2218|2218.4|2218.1|2215.7|2215.4|401
1633094100000|2021-10-01 13:15:00|2218.4|2218.1|2219.1|2218.8|2219.6|2219.3|2218.2|2217.9|483
1633094400000|2021-10-01 13:20:00|2219|2218.7|2219.4|2219.1|2219.8|2219.5|2217.8|2217.5|728
1633094700000|2021-10-01 13:25:00|2219.5|2219.2|2217.8|2217.5|2219.8|2219.5|2217.6|2217.3|705
1633095000000|2021-10-01 13:30:00|2217.5|2217.2|2210.4|2210.1|2220.7|2220.4|2210.4|2210.1|7729
1633095300000|2021-10-01 13:35:00|2210.1|2209.8|2210|2209.7|2216.3|2216|2208.4|2208.1|4690
1633095600000|2021-10-01 13:40:00|2210.2|2209.9|2205.7|2205.4|2212.2|2211.9|2205.7|2205.4|3349
1633095900000|2021-10-01 13:45:00|2205.5|2205.2|2206.9|2206.6|2210.3|2210|2204.1|2203.8|4163
1633096200000|2021-10-01 13:50:00|2206.4|2206.1|2207.9|2207.6|2210.4|2210.1|2203.2|2202.9|4684
1633096500000|2021-10-01 13:55:00|2208.2|2207.9|2206.7|2206.4|2208.2|2207.9|2201.2|2200.9|4381
1633096800000|2021-10-01 14:00:00|2206.5|2206.2|2207.2|2206.9|2215.8|2215.5|2204|2203.7|5625
1633097100000|2021-10-01 14:05:00|2207.1|2206.8|2209|2208.7|2212.4|2212.1|2206|2205.7|3176
1633097400000|2021-10-01 14:10:00|2208.6|2208.3|2207.8|2207.5|2210.7|2210.4|2206.4|2206.1|2533
1633097700000|2021-10-01 14:15:00|2208|2207.7|2200.5|2200.2|2208.5|2208.2|2198.8|2198.5|5216
1633098000000|2021-10-01 14:20:00|2200.6|2200.3|2197|2196.7|2202.9|2202.6|2196.4|2196.1|3116
1633098300000|2021-10-01 14:25:00|2196.9|2196.6|2199.2|2198.9|2201.5|2201.2|2195|2194.7|2507
1633098600000|2021-10-01 14:30:00|2199.1|2198.8|2200.1|2199.8|2201.3|2201|2197.4|2197.1|2735
1633098900000|2021-10-01 14:35:00|2199.9|2199.6|2196.1|2195.8|2203.6|2203.3|2195.9|2195.6|2970
1633099200000|2021-10-01 14:40:00|2195.9|2195.6|2197.4|2197.1|2201.1|2200.8|2195.8|2195.5|2439
1633099500000|2021-10-01 14:45:00|2197.6|2197.3|2203.3|2203|2203.5|2203.2|2195|2194.7|3704
1633099800000|2021-10-01 14:50:00|2203.5|2203.2|2202.7|2202.4|2203.5|2203.2|2199.5|2199.2|2996
1633100100000|2021-10-01 14:55:00|2202.6|2202.3|2209.8|2209.5|2210.2|2209.9|2202.3|2202|4055
1633100400000|2021-10-01 15:00:00|2210|2209.7|2210.6|2210.3|2212.3|2212|2209.2|2208.9|2884
1633100700000|2021-10-01 15:05:00|2210.7|2210.4|2206|2205.7|2211.5|2211.2|2206|2205.7|2639
1633101000000|2021-10-01 15:10:00|2205.9|2205.6|2215.1|2214.8|2216.4|2216.1|2204|2203.7|4256
1633101300000|2021-10-01 15:15:00|2215.2|2214.9|2216.9|2216.6|2216.9|2216.6|2212.2|2211.9|3355
1633101600000|2021-10-01 15:20:00|2217|2216.7|2221|2220.7|2221|2220.7|2215.2|2214.9|3139
1633101900000|2021-10-01 15:25:00|2220.9|2220.6|2222.2|2221.9|2223.4|2223.1|2220.5|2220.2|2606
1633102200000|2021-10-01 15:30:00|2222.4|2222.1|2226|2225.7|2227.5|2227.2|2222|2221.7|3391
1633102500000|2021-10-01 15:35:00|2225.9|2225.6|2226.4|2226.1|2228.2|2227.9|2225.3|2225|1589
1633102800000|2021-10-01 15:40:00|2226.5|2226.2|2227.8|2227.5|2228.6|2228.3|2225.6|2225.3|1862
1633103100000|2021-10-01 15:45:00|2228|2227.7|2225.8|2225.5|2228.6|2228.3|2225.1|2224.8|1907
1633103400000|2021-10-01 15:50:00|2225.9|2225.6|2228.1|2227.8|2229.8|2229.5|2225.9|2225.6|2357
1633103700000|2021-10-01 15:55:00|2228.2|2227.9|2226.9|2226.6|2228.2|2227.9|2226.1|2225.8|1526
1633104000000|2021-10-01 16:00:00|2227.1|2226.8|2224.7|2224.4|2228.1|2227.8|2223.4|2223.1|2100
1633104300000|2021-10-01 16:05:00|2224.9|2224.6|2226|2225.7|2228.1|2227.8|2223.7|2223.4|2088
1633104600000|2021-10-01 16:10:00|2225.9|2225.6|2224.9|2224.6|2226|2225.7|2224|2223.7|1281
1633104900000|2021-10-01 16:15:00|2225|2224.7|2224.1|2223.8|2225.9|2225.6|2223.4|2223.1|1465
1633105200000|2021-10-01 16:20:00|2223.9|2223.6|2228.1|2227.8|2228.9|2228.6|2223.9|2223.6|1041
1633105500000|2021-10-01 16:25:00|2227.9|2227.6|2227.4|2227.1|2229|2228.7|2226.9|2226.6|1703
1633105800000|2021-10-01 16:30:00|2227.5|2227.2|2228.6|2228.3|2229.7|2229.4|2227.3|2227|1086
1633106100000|2021-10-01 16:35:00|2228.5|2228.2|2226.7|2226.4|2229.2|2228.9|2225.8|2225.5|869
1633106400000|2021-10-01 16:40:00|2226.6|2226.3|2228.1|2227.8|2229.3|2229|2226.6|2226.3|846
1633106700000|2021-10-01 16:45:00|2228.3|2228|2228.1|2227.8|2229.8|2229.5|2227.4|2227.1|576
1633107000000|2021-10-01 16:50:00|2228.2|2227.9|2228.4|2228.1|2229|2228.7|2225.7|2225.4|921
1633107300000|2021-10-01 16:55:00|2228.5|2228.2|2227.3|2227|2228.8|2228.5|2226.5|2226.2|680
1633107600000|2021-10-01 17:00:00|2227.6|2227.3|2227.7|2227.4|2229|2228.7|2224.8|2224.5|1983
1633107900000|2021-10-01 17:05:00|2227.6|2227.3|2232.2|2231.9|2232.4|2232.1|2227.4|2227.1|1437
1633108200000|2021-10-01 17:10:00|2232.3|2232|2232.9|2232.6|2233.3|2233|2230.9|2230.6|1498
1633108500000|2021-10-01 17:15:00|2233|2232.7|2232.2|2231.9|2233.6|2233.3|2231.6|2231.3|907
1633108800000|2021-10-01 17:20:00|2232.1|2231.8|2235.2|2234.9|2235.7|2235.4|2231.9|2231.6|1433
1633109100000|2021-10-01 17:25:00|2235.4|2235.1|2235.9|2235.6|2236.9|2236.6|2234.7|2234.4|1699
1633109400000|2021-10-01 17:30:00|2236.3|2236|2240.8|2240.5|2240.9|2240.6|2235.6|2235.3|2331
1633109700000|2021-10-01 17:35:00|2240.9|2240.6|2241.4|2241.1|2241.6|2241.3|2239.4|2239.1|1688
1633110000000|2021-10-01 17:40:00|2241.5|2241.2|2241.1|2240.8|2243.5|2243.2|2240.7|2240.4|1629
1633110300000|2021-10-01 17:45:00|2241.3|2241|2243|2242.7|2243.6|2243.3|2240.5|2240.2|1312
1633110600000|2021-10-01 17:50:00|2243.1|2242.8|2241.8|2241.5|2243.1|2242.8|2241.1|2240.8|1296
1633110900000|2021-10-01 17:55:00|2241.9|2241.6|2241|2240.7|2242.3|2242|2240.7|2240.4|1350
1633111200000|2021-10-01 18:00:00|2241.1|2240.8|2241.9|2241.6|2242.6|2242.3|2241|2240.7|1486
1633111500000|2021-10-01 18:05:00|2241.8|2241.5|2242.3|2242|2244.3|2244|2241.8|2241.5|1299
1633111800000|2021-10-01 18:10:00|2242.5|2242.2|2243.1|2242.8|2243.2|2242.9|2241|2240.7|1298
1633112100000|2021-10-01 18:15:00|2243.2|2242.9|2245.4|2245.1|2246|2245.7|2243.2|2242.9|1046
1633112400000|2021-10-01 18:20:00|2245.3|2245|2247.7|2247.4|2247.7|2247.4|2245.1|2244.8|790
1633112700000|2021-10-01 18:25:00|2247.8|2247.5|2249.4|2249.1|2250.5|2250.2|2247.7|2247.4|1499
1633113000000|2021-10-01 18:30:00|2249.5|2249.2|2250.7|2250.4|2252|2251.7|2249.5|2249.2|2114
1633113300000|2021-10-01 18:35:00|2250.8|2250.5|2251.7|2251.4|2252.3|2252|2250.6|2250.3|910
1633113600000|2021-10-01 18:40:00|2251.8|2251.5|2247.6|2247.3|2251.9|2251.6|2247.4|2247.1|2176
1633113900000|2021-10-01 18:45:00|2247.7|2247.4|2248.7|2248.4|2249|2248.7|2247.6|2247.3|1279
1633114200000|2021-10-01 18:50:00|2248.6|2248.3|2248.9|2248.6|2249|2248.7|2246.1|2245.8|1636
1633114500000|2021-10-01 18:55:00|2249|2248.7|2247.8|2247.5|2250|2249.7|2246.9|2246.6|967
1633114800000|2021-10-01 19:00:00|2247.9|2247.6|2249|2248.7|2249.9|2249.6|2247.9|2247.6|1019
1633115100000|2021-10-01 19:05:00|2249.1|2248.8|2249|2248.7|2249.9|2249.6|2248.5|2248.2|823
1633115400000|2021-10-01 19:10:00|2249.1|2248.8|2251.1|2250.8|2251.1|2250.8|2248.5|2248.2|1390
1633115700000|2021-10-01 19:15:00|2251.2|2250.9|2250|2249.7|2252.3|2252|2248.8|2248.5|1707
1633116000000|2021-10-01 19:20:00|2249.9|2249.6|2251.3|2251|2252.4|2252.1|2249.7|2249.4|983
1633116300000|2021-10-01 19:25:00|2251.4|2251.1|2247.5|2247.2|2251.5|2251.2|2247.3|2247|1977
1633116600000|2021-10-01 19:30:00|2247.4|2247.1|2246.4|2246.1|2247.5|2247.2|2244.2|2243.9|3048
1633116900000|2021-10-01 19:35:00|2246.2|2245.9|2245.2|2244.9|2247.1|2246.8|2244.4|2244.1|1601
1633117200000|2021-10-01 19:40:00|2245.3|2245|2246.2|2245.9|2246.7|2246.4|2244.5|2244.2|1218
1633117500000|2021-10-01 19:45:00|2246.1|2245.8|2240.1|2239.8|2246.2|2245.9|2240.1|2239.8|3197
1633117800000|2021-10-01 19:50:00|2240.2|2239.9|2243|2242.7|2245.1|2244.8|2240|2239.7|4884
1633118100000|2021-10-01 19:55:00|2242.9|2242.6|2240.2|2239.9|2243.3|2243|2239.3|2239|14597
1633118400000|2021-10-01 20:00:00|2240.1|2239.8|2244.7|2244.4|2246.5|2246.2|2240.1|2239.8|5462
1633118700000|2021-10-01 20:05:00|2244.6|2244.3|2245.3|2245|2245.7|2245.4|2243.6|2243.3|1756
1633119000000|2021-10-01 20:10:00|2245.4|2245.1|2244.2|2243.9|2246.2|2245.9|2243.4|2243.1|2526
1633119300000|2021-10-01 20:15:00|2244.3|2244|2245.1|2244.8|2245.8|2245.5|2243.8|2243.5|371
1633119600000|2021-10-01 20:20:00|2245.3|2245|2243.6|2243.3|2245.3|2245|2243.5|2243.2|314
1633119900000|2021-10-01 20:25:00|2243.7|2243.4|2243.7|2243.4|2244.5|2244.2|2243.6|2243.3|92
1633120200000|2021-10-01 20:30:00|2243.6|2243.3|2241.9|2241.6|2243.6|2243.3|2241.8|2241.5|209
1633120500000|2021-10-01 20:35:00|2241.8|2241.5|2242.2|2241.9|2242.8|2242.5|2241.4|2241.1|429
1633120800000|2021-10-01 20:40:00|2242.3|2242|2242.5|2242.2|2242.8|2242.5|2242.2|2241.9|77
1633121100000|2021-10-01 20:45:00|2242.4|2242.1|2241.8|2241.5|2242.8|2242.5|2241.6|2241.3|268
1633121400000|2021-10-01 20:50:00|2241.9|2241.6|2243.2|2242.9|2243.3|2243|2241.2|2240.9|103
1633121700000|2021-10-01 20:55:00|2243.1|2242.8|2243.9|2243.1|2244.2|2243.8|2243|2242.7|171
1633298400000|2021-10-03 22:00:00|2244.1|2243.3|2240.9|2240.6|2249.1|2248.8|2240.9|2240.6|577
1633298700000|2021-10-03 22:05:00|2240.8|2240.5|2242.5|2242.2|2244|2243.7|2240.8|2240.5|299
1633299000000|2021-10-03 22:10:00|2242.7|2242.4|2242.1|2241.8|2244.7|2244.4|2242|2241.7|197
1633299300000|2021-10-03 22:15:00|2242|2241.7|2242.9|2242.6|2243.6|2243.3|2241.9|2241.6|244
1633299600000|2021-10-03 22:20:00|2243|2242.7|2246.1|2245.8|2246.6|2246.3|2243|2242.7|174
1633299900000|2021-10-03 22:25:00|2246|2245.7|2247.6|2247.3|2248.1|2247.8|2245.6|2245.3|96
1633300200000|2021-10-03 22:30:00|2247.5|2247.2|2247.3|2247|2249|2248.7|2247|2246.7|142
1633300500000|2021-10-03 22:35:00|2247.2|2246.9|2247.4|2247.1|2247.9|2247.6|2247|2246.7|68
1633300800000|2021-10-03 22:40:00|2247.3|2247|2246.5|2246.2|2247.7|2247.4|2246.1|2245.8|85
1633301100000|2021-10-03 22:45:00|2246.4|2246.1|2247.1|2246.8|2247.6|2247.3|2246.3|2246|52
1633301400000|2021-10-03 22:50:00|2247|2246.7|2248.9|2248.6|2249.6|2249.3|2246.7|2246.4|123
1633301700000|2021-10-03 22:55:00|2248.7|2248.4|2248.3|2248|2249.4|2249.1|2247|2246.7|115
1633302000000|2021-10-03 23:00:00|2248.4|2248.1|2247|2246.7|2249|2248.7|2246.5|2246.2|93
1633302300000|2021-10-03 23:05:00|2246.9|2246.6|2248.5|2248.2|2248.6|2248.3|2246.5|2246.2|46
1633302600000|2021-10-03 23:10:00|2248.6|2248.3|2248.1|2247.8|2248.7|2248.4|2247.3|2247|19
1633302900000|2021-10-03 23:15:00|2248.3|2248|2247.3|2247|2248.7|2248.4|2247.3|2247|49
1633303200000|2021-10-03 23:20:00|2247.4|2247.1|2247.6|2247.3|2248|2247.7|2247.2|2246.9|15
1633303500000|2021-10-03 23:25:00|2247.7|2247.4|2248.3|2248|2248.8|2248.5|2247.6|2247.3|23
1633303800000|2021-10-03 23:30:00|2248.4|2248.1|2247.2|2246.9|2249.3|2249|2247.2|2246.9|48
1633304100000|2021-10-03 23:35:00|2247.3|2247|2248.8|2248.5|2249.1|2248.8|2247.3|2247|44
1633304400000|2021-10-03 23:40:00|2248.9|2248.6|2247.9|2247.6|2249.2|2248.9|2247.9|2247.6|25
1633304700000|2021-10-03 23:45:00|2247.8|2247.5|2246.8|2246.5|2247.9|2247.6|2246|2245.7|92
1633305000000|2021-10-03 23:50:00|2246.9|2246.6|2247|2246.7|2247.5|2247.2|2246.3|2246|44
1633305300000|2021-10-03 23:55:00|2247.1|2246.8|2247.2|2246.9|2247.7|2247.4|2247|2246.7|55
1633305600000|2021-10-04 00:00:00|2247.3|2247|2245.2|2244.9|2247.5|2247.2|2244.4|2244.1|157
1633305900000|2021-10-04 00:05:00|2245.1|2244.8|2244.7|2244.4|2246.1|2245.8|2244.3|2244|60
1633306200000|2021-10-04 00:10:00|2244.6|2244.3|2244.6|2244.3|2245.6|2245.3|2243.9|2243.6|78
1633306500000|2021-10-04 00:15:00|2244.7|2244.4|2241.1|2240.8|2244.7|2244.4|2241.1|2240.8|337
1633306800000|2021-10-04 00:20:00|2241|2240.7|2241.6|2241.3|2242.7|2242.4|2240.4|2240.1|199
1633307100000|2021-10-04 00:25:00|2241.4|2241.1|2240.7|2240.4|2242|2241.7|2240.6|2240.3|69
1633307400000|2021-10-04 00:30:00|2240.8|2240.5|2240.7|2240.4|2242.5|2242.2|2240.7|2240.4|34
1633307700000|2021-10-04 00:35:00|2240.8|2240.5|2239|2238.7|2241.6|2241.3|2238.2|2237.9|192
1633308000000|2021-10-04 00:40:00|2238.9|2238.6|2236.6|2236.3|2239.7|2239.4|2236.2|2235.9|200
1633308300000|2021-10-04 00:45:00|2236.7|2236.4|2235.9|2235.6|2237.7|2237.4|2234.8|2234.5|270
1633308600000|2021-10-04 00:50:00|2236|2235.7|2235.1|2234.8|2237.1|2236.8|2234.5|2234.2|145
1633308900000|2021-10-04 00:55:00|2235.2|2234.9|2237.7|2237.4|2237.8|2237.5|2235.2|2234.9|78
1633309200000|2021-10-04 01:00:00|2237.6|2237.3|2234.5|2234.2|2237.7|2237.4|2234.4|2234.1|90
1633309500000|2021-10-04 01:05:00|2234.4|2234.1|2234.3|2234|2234.6|2234.3|2232.6|2232.3|246
1633309800000|2021-10-04 01:10:00|2234.2|2233.9|2234.9|2234.6|2235.4|2235.1|2233.9|2233.6|30
1633310100000|2021-10-04 01:15:00|2234.8|2234.5|2236.1|2235.8|2237.3|2237|2234.8|2234.5|272
1633310400000|2021-10-04 01:20:00|2236|2235.7|2238.7|2238.4|2239.2|2238.9|2235.6|2235.3|137
1633310700000|2021-10-04 01:25:00|2238.8|2238.5|2239.3|2239|2240.1|2239.8|2238.1|2237.8|136
1633311000000|2021-10-04 01:30:00|2239.2|2238.9|2237.9|2237.6|2239.5|2239.2|2237.5|2237.2|92
1633311300000|2021-10-04 01:35:00|2237.8|2237.5|2231|2230.7|2238|2237.7|2230.6|2230.3|328
1633311600000|2021-10-04 01:40:00|2230.9|2230.6|2232|2231.7|2232.2|2231.9|2229.8|2229.5|321
1633311900000|2021-10-04 01:45:00|2231.9|2231.6|2231.7|2231.4|2233.6|2233.3|2231.6|2231.3|96
1633312200000|2021-10-04 01:50:00|2231.8|2231.5|2228.6|2228.3|2231.8|2231.5|2228.1|2227.8|366
1633312500000|2021-10-04 01:55:00|2228.4|2228.1|2231.6|2231.3|2232.7|2232.4|2228.3|2228|292
1633312800000|2021-10-04 02:00:00|2231.5|2231.2|2231.9|2231.6|2232.5|2232.2|2229.4|2229.1|167
1633313100000|2021-10-04 02:05:00|2232|2231.7|2230.8|2230.5|2232.2|2231.9|2230.7|2230.4|73
1633313400000|2021-10-04 02:10:00|2230.9|2230.6|2233.9|2233.6|2234.3|2234|2230.7|2230.4|131
1633313700000|2021-10-04 02:15:00|2233.8|2233.5|2235.3|2235|2235.3|2235|2233|2232.7|68
1633314000000|2021-10-04 02:20:00|2235.4|2235.1|2233.7|2233.4|2235.7|2235.4|2233.2|2232.9|100
1633314300000|2021-10-04 02:25:00|2233.6|2233.3|2235.3|2235|2236|2235.7|2233|2232.7|62
1633314600000|2021-10-04 02:30:00|2235.2|2234.9|2235.5|2235.2|2237|2236.7|2235.2|2234.9|78
1633314900000|2021-10-04 02:35:00|2235.6|2235.3|2238.1|2237.8|2238.4|2238.1|2235.1|2234.8|133
1633315200000|2021-10-04 02:40:00|2238.2|2237.9|2238.1|2237.8|2239.6|2239.3|2237.5|2237.2|153
1633315500000|2021-10-04 02:45:00|2237.9|2237.6|2238|2237.7|2238.4|2238.1|2237.2|2236.9|58
1633315800000|2021-10-04 02:50:00|2238.1|2237.8|2238.8|2238.5|2239.3|2239|2237.6|2237.3|89
1633316100000|2021-10-04 02:55:00|2238.5|2238.2|2238|2237.7|2239.1|2238.8|2237.6|2237.3|90
1633316400000|2021-10-04 03:00:00|2237.9|2237.6|2236.8|2236.5|2238.4|2238.1|2236.5|2236.2|50
1633316700000|2021-10-04 03:05:00|2236.6|2236.3|2236.7|2236.4|2237.5|2237.2|2236.4|2236.1|29
1633317000000|2021-10-04 03:10:00|2236.8|2236.5|2235.7|2235.4|2237|2236.7|2234.7|2234.4|92
1633317300000|2021-10-04 03:15:00|2235.8|2235.5|2236.8|2236.5|2237.4|2237.1|2235.4|2235.1|68
1633317600000|2021-10-04 03:20:00|2236.9|2236.6|2236.9|2236.6|2237.2|2236.9|2235.6|2235.3|24
1633317900000|2021-10-04 03:25:00|2236.8|2236.5|2237.1|2236.8|2238|2237.7|2236.8|2236.5|19
1633318200000|2021-10-04 03:30:00|2237.2|2236.9|2235.6|2235.3|2237.3|2237|2235.2|2234.9|23
1633318500000|2021-10-04 03:35:00|2235.5|2235.2|2235.5|2235.2|2236.2|2235.9|2234.5|2234.2|18
1633318800000|2021-10-04 03:40:00|2235.6|2235.3|2234.8|2234.5|2236.2|2235.9|2234.8|2234.5|13
1633319100000|2021-10-04 03:45:00|2234.9|2234.6|2234.3|2234|2236|2235.7|2234.2|2233.9|27
1633319400000|2021-10-04 03:50:00|2234.4|2234.1|2233.2|2232.9|2235|2234.7|2232.7|2232.4|50
1633319700000|2021-10-04 03:55:00|2233.1|2232.8|2232.5|2232.2|2234|2233.7|2231.9|2231.6|77
1633320000000|2021-10-04 04:00:00|2232.4|2232.1|2232.4|2232.1|2233.3|2233|2231.6|2231.3|80
1633320300000|2021-10-04 04:05:00|2232.5|2232.2|2232.4|2232.1|2233.4|2233.1|2231.5|2231.2|59
1633320600000|2021-10-04 04:10:00|2232.3|2232|2231.9|2231.6|2232.6|2232.3|2231.5|2231.2|29
1633320900000|2021-10-04 04:15:00|2232|2231.7|2233.6|2233.3|2233.9|2233.6|2231.8|2231.5|41
1633321200000|2021-10-04 04:20:00|2233.7|2233.4|2232.8|2232.5|2234.2|2233.9|2232.2|2231.9|42
1633321500000|2021-10-04 04:25:00|2232.7|2232.4|2233.2|2232.9|2234.2|2233.9|2232.6|2232.3|26
1633321800000|2021-10-04 04:30:00|2233.3|2233|2235.1|2234.8|2235.8|2235.5|2232.7|2232.4|75
1633322100000|2021-10-04 04:35:00|2235.2|2234.9|2237.2|2236.9|2237.3|2237|2234.8|2234.5|83
1633322400000|2021-10-04 04:40:00|2237.1|2236.8|2238|2237.7|2238.1|2237.8|2236.6|2236.3|52
1633322700000|2021-10-04 04:45:00|2237.9|2237.6|2239.2|2238.9|2240.8|2240.5|2237.9|2237.6|128
1633323000000|2021-10-04 04:50:00|2239.4|2239.1|2239.6|2239.3|2240|2239.7|2238.8|2238.5|33
1633323300000|2021-10-04 04:55:00|2239.7|2239.4|2240.8|2240.5|2241.2|2240.9|2239.5|2239.2|85
1633323600000|2021-10-04 05:00:00|2240.7|2240.4|2241.3|2241|2243.9|2243.6|2240.2|2239.9|277
1633323900000|2021-10-04 05:05:00|2241.5|2241.2|2243.7|2243.4|2244|2243.7|2240.7|2240.4|140
1633324200000|2021-10-04 05:10:00|2243.8|2243.5|2242.8|2242.5|2244.3|2244|2241.7|2241.4|101
1633324500000|2021-10-04 05:15:00|2243|2242.7|2242.6|2242.3|2243.4|2243.1|2242|2241.7|32
1633324800000|2021-10-04 05:20:00|2242.7|2242.4|2240.7|2240.4|2242.8|2242.5|2240.6|2240.3|67
1633325100000|2021-10-04 05:25:00|2240.8|2240.5|2241.9|2241.6|2242.6|2242.3|2240.7|2240.4|105
1633325400000|2021-10-04 05:30:00|2241.8|2241.5|2239|2238.7|2241.9|2241.6|2238.6|2238.3|160
1633325700000|2021-10-04 05:35:00|2238.9|2238.6|2238.7|2238.4|2240.2|2239.9|2238.7|2238.4|40
1633326000000|2021-10-04 05:40:00|2238.8|2238.5|2238.6|2238.3|2239.1|2238.8|2237.4|2237.1|61
1633326300000|2021-10-04 05:45:00|2238.1|2237.8|2238.8|2238.5|2239.1|2238.8|2237.3|2237|41
1633326600000|2021-10-04 05:50:00|2238.9|2238.6|2238.8|2238.5|2240.5|2240.2|2238.4|2238.1|62
1633326900000|2021-10-04 05:55:00|2238.9|2238.6|2237.3|2237|2239.1|2238.8|2235.2|2234.9|85
1633327200000|2021-10-04 06:00:00|2237.2|2236.9|2234.7|2234.4|2237.8|2237.5|2234.1|2233.8|134
1633327500000|2021-10-04 06:05:00|2234.8|2234.5|2233.5|2233.2|2234.8|2234.5|2232.6|2232.3|87
1633327800000|2021-10-04 06:10:00|2233.4|2233.1|2231.2|2230.9|2233.7|2233.4|2230.8|2230.5|129
1633328100000|2021-10-04 06:15:00|2231.1|2230.8|2229|2228.7|2231.1|2230.8|2228.4|2228.1|208
1633328400000|2021-10-04 06:20:00|2229.1|2228.8|2230.8|2230.5|2231.2|2230.9|2227.9|2227.6|104
1633328700000|2021-10-04 06:25:00|2230.7|2230.4|2233.7|2233.4|2233.7|2233.4|2230|2229.7|124
1633329000000|2021-10-04 06:30:00|2233.8|2233.5|2235.9|2235.6|2237.1|2236.8|2233.5|2233.2|183
1633329300000|2021-10-04 06:35:00|2236|2235.7|2235.5|2235.2|2237.7|2237.4|2235|2234.7|77
1633329600000|2021-10-04 06:40:00|2235.6|2235.3|2235.5|2235.2|2236.2|2235.9|2234.6|2234.3|59
1633329900000|2021-10-04 06:45:00|2235.3|2235|2232.7|2232.4|2235.6|2235.3|2232.5|2232.2|86
1633330200000|2021-10-04 06:50:00|2232.8|2232.5|2232.8|2232.5|2235.4|2235.1|2232.7|2232.4|76
1633330500000|2021-10-04 06:55:00|2232.7|2232.4|2232.6|2232.3|2233|2232.7|2231.2|2230.9|79
1633330800000|2021-10-04 07:00:00|2232.4|2232.1|2227.7|2227.4|2232.4|2232.1|2227.1|2226.8|447
1633331100000|2021-10-04 07:05:00|2227.8|2227.5|2232.2|2231.9|2232.7|2232.4|2227.7|2227.4|271
1633331400000|2021-10-04 07:10:00|2232.3|2232|2234.5|2234.2|2234.7|2234.4|2232|2231.7|189
1633331700000|2021-10-04 07:15:00|2234.6|2234.3|2230.4|2230.1|2234.6|2234.3|2229.7|2229.4|101
1633332000000|2021-10-04 07:20:00|2230|2229.7|2229.1|2228.8|2232.1|2231.8|2228.9|2228.6|204
1633332300000|2021-10-04 07:25:00|2229.4|2229.1|2227.5|2227.2|2229.8|2229.5|2226.3|2226|202
1633332600000|2021-10-04 07:30:00|2227.1|2226.8|2225.7|2225.4|2227.3|2227|2225.1|2224.8|210
1633332900000|2021-10-04 07:35:00|2225.6|2225.3|2227.8|2227.5|2228.8|2228.5|2225.3|2225|137
1633333200000|2021-10-04 07:40:00|2227.9|2227.6|2227.8|2227.5|2228.6|2228.3|2226.1|2225.8|74
1633333500000|2021-10-04 07:45:00|2227.9|2227.6|2230.8|2230.5|2231.7|2231.4|2226.7|2226.4|112
1633333800000|2021-10-04 07:50:00|2230.6|2230.3|2230.1|2229.8|2231.5|2231.2|2228.7|2228.4|101
1633334100000|2021-10-04 07:55:00|2230.2|2229.9|2230.9|2230.6|2231.6|2231.3|2229.2|2228.9|105
1633334400000|2021-10-04 08:00:00|2231.2|2230.9|2233.6|2233.3|2234.5|2234.2|2230.8|2230.5|203
1633334700000|2021-10-04 08:05:00|2233.5|2233.2|2232.6|2232.3|2235|2234.7|2232.3|2232|68
1633335000000|2021-10-04 08:10:00|2233|2232.7|2233.6|2233.3|2236.2|2235.9|2232.8|2232.5|116
1633335300000|2021-10-04 08:15:00|2233.7|2233.4|2231.9|2231.6|2233.8|2233.5|2231.9|2231.6|55
1633335600000|2021-10-04 08:20:00|2232|2231.7|2232.3|2232|2233.4|2233.1|2231.9|2231.6|95
1633335900000|2021-10-04 08:25:00|2232.2|2231.9|2230.9|2230.6|2233.5|2233.2|2230.9|2230.6|84
1633336200000|2021-10-04 08:30:00|2230.8|2230.5|2229.2|2228.9|2231.9|2231.6|2228.7|2228.4|132
1633336500000|2021-10-04 08:35:00|2229.1|2228.8|2227.7|2227.4|2229.7|2229.4|2227.4|2227.1|110
1633336800000|2021-10-04 08:40:00|2227.5|2227.2|2229.1|2228.8|2229.9|2229.6|2226|2225.7|215
1633337100000|2021-10-04 08:45:00|2228.8|2228.5|2230.7|2230.4|2231.4|2231.1|2227.8|2227.5|194
1633337400000|2021-10-04 08:50:00|2230.8|2230.5|2232.8|2232.5|2234|2233.7|2230.3|2230|314
1633337700000|2021-10-04 08:55:00|2232.7|2232.4|2234.7|2234.4|2235.5|2235.2|2231.3|2231|139
1633338000000|2021-10-04 09:00:00|2234.9|2234.6|2235.4|2235.1|2237.7|2237.4|2233.8|2233.5|224
1633338300000|2021-10-04 09:05:00|2235.3|2235|2236.6|2236.3|2237.7|2237.4|2235.3|2235|131
1633338600000|2021-10-04 09:10:00|2236.7|2236.4|2238.4|2238.1|2238.9|2238.6|2236.7|2236.4|231
1633338900000|2021-10-04 09:15:00|2238.2|2237.9|2237.4|2237.1|2238.7|2238.4|2236.4|2236.1|150
1633339200000|2021-10-04 09:20:00|2237.5|2237.2|2237.7|2237.4|2239.2|2238.9|2237.3|2237|100
1633339500000|2021-10-04 09:25:00|2237.8|2237.5|2238.8|2238.5|2239.6|2239.3|2237.2|2236.9|106
1633339800000|2021-10-04 09:30:00|2238.9|2238.6|2236.3|2236|2239.1|2238.8|2235.3|2235|73
1633340100000|2021-10-04 09:35:00|2236.4|2236.1|2237.1|2236.8|2237.4|2237.1|2234.9|2234.6|86
1633340400000|2021-10-04 09:40:00|2237.2|2236.9|2237.6|2237.3|2238.6|2238.3|2236.8|2236.5|74
1633340700000|2021-10-04 09:45:00|2237.7|2237.4|2238.5|2238.2|2239|2238.7|2237.3|2237|85
1633341000000|2021-10-04 09:50:00|2238.3|2238|2236.8|2236.5|2240|2239.7|2236.5|2236.2|178
1633341300000|2021-10-04 09:55:00|2236.9|2236.6|2236.9|2236.6|2238.1|2237.8|2236.2|2235.9|82
1633341600000|2021-10-04 10:00:00|2236.8|2236.5|2238.3|2238|2239|2238.7|2236.7|2236.4|103
1633341900000|2021-10-04 10:05:00|2238.2|2237.9|2239|2238.7|2239.4|2239.1|2237|2236.7|89
1633342200000|2021-10-04 10:10:00|2239.1|2238.8|2238.9|2238.6|2240|2239.7|2238.2|2237.9|100
1633342500000|2021-10-04 10:15:00|2239|2238.7|2236.9|2236.6|2239.9|2239.6|2236.4|2236.1|112
1633342800000|2021-10-04 10:20:00|2236.6|2236.3|2235.5|2235.2|2236.8|2236.5|2234.9|2234.6|227
1633343100000|2021-10-04 10:25:00|2235.2|2234.9|2237|2236.7|2237.2|2236.9|2234.5|2234.2|89
1633343400000|2021-10-04 10:30:00|2237.1|2236.8|2236.9|2236.6|2238|2237.7|2236.4|2236.1|54
1633343700000|2021-10-04 10:35:00|2236.8|2236.5|2236.1|2235.8|2237.3|2237|2235.2|2234.9|94
1633344000000|2021-10-04 10:40:00|2236.2|2235.9|2234.1|2233.8|2236.3|2236|2233.5|2233.2|209
1633344300000|2021-10-04 10:45:00|2233.8|2233.5|2235.5|2235.2|2235.8|2235.5|2232.7|2232.4|64
1633344600000|2021-10-04 10:50:00|2235|2234.7|2236.2|2235.9|2236.4|2236.1|2234.1|2233.8|85
1633344900000|2021-10-04 10:55:00|2236.4|2236.1|2237.8|2237.5|2238.6|2238.3|2236.3|2236|107
1633345200000|2021-10-04 11:00:00|2237.7|2237.4|2235.3|2235|2238.5|2238.2|2235.3|2235|216
1633345500000|2021-10-04 11:05:00|2235.4|2235.1|2235.4|2235.1|2236.1|2235.8|2234.3|2234|103
1633345800000|2021-10-04 11:10:00|2235.5|2235.2|2232.8|2232.5|2236|2235.7|2232.2|2231.9|216
1633346100000|2021-10-04 11:15:00|2232.6|2232.3|2233.2|2232.9|2234.4|2234.1|2232.4|2232.1|210
1633346400000|2021-10-04 11:20:00|2233.3|2233|2234|2233.7|2234.4|2234.1|2232.8|2232.5|168
1633346700000|2021-10-04 11:25:00|2233.9|2233.6|2234.8|2234.5|2235.2|2234.9|2233.7|2233.4|71
1633347000000|2021-10-04 11:30:00|2234.7|2234.4|2233.8|2233.5|2235.2|2234.9|2233.7|2233.4|86
1633347300000|2021-10-04 11:35:00|2233.9|2233.6|2234.7|2234.4|2235.2|2234.9|2233.6|2233.3|96
1633347600000|2021-10-04 11:40:00|2234.8|2234.5|2233.5|2233.2|2235.3|2235|2232.8|2232.5|76
1633347900000|2021-10-04 11:45:00|2233.4|2233.1|2232.2|2231.9|2233.7|2233.4|2232.1|2231.8|93
1633348200000|2021-10-04 11:50:00|2232|2231.7|2231.8|2231.5|2232.5|2232.2|2230.8|2230.5|137
1633348500000|2021-10-04 11:55:00|2231.7|2231.4|2232.8|2232.5|2233.5|2233.2|2231.3|2231|148
1633348800000|2021-10-04 12:00:00|2232.7|2232.4|2233.5|2233.2|2234.5|2234.2|2232.5|2232.2|331
1633349100000|2021-10-04 12:05:00|2233.4|2233.1|2236|2235.7|2236.6|2236.3|2233.4|2233.1|154
1633349400000|2021-10-04 12:10:00|2236.1|2235.8|2237.2|2236.9|2237.5|2237.2|2235.6|2235.3|188
1633349700000|2021-10-04 12:15:00|2237.1|2236.8|2235.9|2235.6|2237.9|2237.6|2235.7|2235.4|116
1633350000000|2021-10-04 12:20:00|2235.8|2235.5|2236.3|2236|2236.7|2236.4|2235.4|2235.1|193
1633350300000|2021-10-04 12:25:00|2236.2|2235.9|2236.2|2235.9|2236.9|2236.6|2234.9|2234.6|164
1633350600000|2021-10-04 12:30:00|2236.1|2235.8|2234.1|2233.8|2236.7|2236.4|2234|2233.7|198
1633350900000|2021-10-04 12:35:00|2234|2233.7|2236.3|2236|2236.6|2236.3|2233.7|2233.4|151
1633351200000|2021-10-04 12:40:00|2236.4|2236.1|2238.4|2238.1|2238.6|2238.3|2236.3|2236|378
1633351500000|2021-10-04 12:45:00|2238.3|2238|2240|2239.7|2241.1|2240.8|2238.2|2237.9|459
1633351800000|2021-10-04 12:50:00|2239.9|2239.6|2241.5|2241.2|2242.2|2241.9|2239.8|2239.5|488
1633352100000|2021-10-04 12:55:00|2241.6|2241.3|2240.2|2239.9|2242.5|2242.2|2240.2|2239.9|472
1633352400000|2021-10-04 13:00:00|2240.1|2239.8|2239.9|2239.6|2240.7|2240.4|2239.2|2238.9|315
1633352700000|2021-10-04 13:05:00|2239.8|2239.5|2238.6|2238.3|2240.2|2239.9|2238.4|2238.1|364
1633353000000|2021-10-04 13:10:00|2238.7|2238.4|2239.9|2239.6|2240|2239.7|2237.9|2237.6|264
1633353300000|2021-10-04 13:15:00|2239.8|2239.5|2239.7|2239.4|2241.1|2240.8|2239.2|2238.9|327
1633353600000|2021-10-04 13:20:00|2239.9|2239.6|2239.9|2239.6|2240.6|2240.3|2239.4|2239.1|210
1633353900000|2021-10-04 13:25:00|2239.8|2239.5|2238.8|2238.5|2241.1|2240.8|2238.7|2238.4|418
1633354200000|2021-10-04 13:30:00|2238.5|2238.2|2232.8|2232.5|2240.7|2240.4|2232.8|2232.5|8783
1633354500000|2021-10-04 13:35:00|2232.6|2232.3|2230.9|2230.6|2233.4|2233.1|2229|2228.7|5187
1633354800000|2021-10-04 13:40:00|2230.7|2230.4|2232.7|2232.4|2233.1|2232.8|2228.2|2227.9|3644
1633355100000|2021-10-04 13:45:00|2232.6|2232.3|2232.5|2232.2|2235.1|2234.8|2230.1|2229.8|2817
1633355400000|2021-10-04 13:50:00|2232.3|2232|2236.5|2236.2|2238.3|2238|2229.6|2229.3|3713
1633355700000|2021-10-04 13:55:00|2236.2|2235.9|2238.4|2238.1|2239.8|2239.5|2235.5|2235.2|2398
1633356000000|2021-10-04 14:00:00|2238|2237.7|2228.5|2228.2|2240.5|2240.2|2228.5|2228.2|4650
1633356300000|2021-10-04 14:05:00|2228.4|2228.1|2229.3|2229|2231|2230.7|2228|2227.7|2588
1633356600000|2021-10-04 14:10:00|2229.1|2228.8|2229.7|2229.4|2230.9|2230.6|2227.3|2227|2056
1633356900000|2021-10-04 14:15:00|2229.8|2229.5|2223.2|2222.9|2230.4|2230.1|2221.6|2221.3|3932
1633357200000|2021-10-04 14:20:00|2223.3|2223|2221.6|2221.3|2225.7|2225.4|2220.9|2220.6|3804
1633357500000|2021-10-04 14:25:00|2221.5|2221.2|2220.9|2220.6|2222.9|2222.6|2219.2|2218.9|3440
1633357800000|2021-10-04 14:30:00|2220.8|2220.5|2219.4|2219.1|2222.8|2222.5|2217.6|2217.3|2868
1633358100000|2021-10-04 14:35:00|2219|2218.7|2213.2|2212.9|2219.2|2218.9|2210.3|2210|6018
1633358400000|2021-10-04 14:40:00|2213.4|2213.1|2219.2|2218.9|2219.5|2219.2|2211.3|2211|4075
1633358700000|2021-10-04 14:45:00|2219|2218.7|2216.6|2216.3|2220.1|2219.8|2216.5|2216.2|2852
1633359000000|2021-10-04 14:50:00|2216.5|2216.2|2208.3|2208|2217.6|2217.3|2208.2|2207.9|4052
1633359300000|2021-10-04 14:55:00|2208.2|2207.9|2216.5|2216.2|2217|2216.7|2206.9|2206.6|3793
1633359600000|2021-10-04 15:00:00|2216.4|2216.1|2210.8|2210.5|2216.4|2216.1|2208.9|2208.6|3006
1633359900000|2021-10-04 15:05:00|2210.9|2210.6|2214.2|2213.9|2215.3|2215|2208.3|2208|3201
1633360200000|2021-10-04 15:10:00|2214.1|2213.8|2218.2|2217.9|2219.3|2219|2213.6|2213.3|2227
1633360500000|2021-10-04 15:15:00|2218.1|2217.8|2219.4|2219.1|2220.5|2220.2|2215.3|2215|2398
1633360800000|2021-10-04 15:20:00|2219.6|2219.3|2213.5|2213.2|2220.3|2220|2212.8|2212.5|3730
1633361100000|2021-10-04 15:25:00|2213.3|2213|2214.3|2214|2216.8|2216.5|2211.5|2211.2|2704
1633361400000|2021-10-04 15:30:00|2214.2|2213.9|2211.3|2211|2216.1|2215.8|2210.9|2210.6|2488
1633361700000|2021-10-04 15:35:00|2211.4|2211.1|2208.8|2208.5|2213.3|2213|2208.5|2208.2|2061
1633362000000|2021-10-04 15:40:00|2208.9|2208.6|2213.4|2213.1|2214.5|2214.2|2208.1|2207.8|2044
1633362300000|2021-10-04 15:45:00|2213.6|2213.3|2212.9|2212.6|2215.6|2215.3|2211.5|2211.2|1573
1633362600000|2021-10-04 15:50:00|2212.8|2212.5|2216.2|2215.9|2216.3|2216|2210.5|2210.2|1588
1633362900000|2021-10-04 15:55:00|2216.1|2215.8|2217.9|2217.6|2219.5|2219.2|2213.5|2213.2|3205
1633363200000|2021-10-04 16:00:00|2217.7|2217.4|2215.9|2215.6|2218.7|2218.4|2215.8|2215.5|1507
1633363500000|2021-10-04 16:05:00|2216|2215.7|2218.7|2218.4|2218.7|2218.4|2215.5|2215.2|1686
1633363800000|2021-10-04 16:10:00|2218.6|2218.3|2220.2|2219.9|2221|2220.7|2217.6|2217.3|1026
1633364100000|2021-10-04 16:15:00|2220|2219.7|2219.9|2219.6|2221.2|2220.9|2219|2218.7|929
1633364400000|2021-10-04 16:20:00|2219.8|2219.5|2217.4|2217.1|2220.1|2219.8|2217.4|2217.1|1510
1633364700000|2021-10-04 16:25:00|2217.3|2217|2217.4|2217.1|2218|2217.7|2216|2215.7|1454
1633365000000|2021-10-04 16:30:00|2217.3|2217|2218.5|2218.2|2219|2218.7|2216.1|2215.8|1325
1633365300000|2021-10-04 16:35:00|2218.4|2218.1|2214.7|2214.4|2218.6|2218.3|2214|2213.7|1350
1633365600000|2021-10-04 16:40:00|2214.8|2214.5|2213.6|2213.3|2214.9|2214.6|2212.2|2211.9|1449
1633365900000|2021-10-04 16:45:00|2213.9|2213.6|2216.4|2216.1|2216.4|2216.1|2212.2|2211.9|1359
1633366200000|2021-10-04 16:50:00|2216.5|2216.2|2218|2217.7|2218.3|2218|2214.2|2213.9|1492
1633366500000|2021-10-04 16:55:00|2218.1|2217.8|2216.7|2216.4|2220.8|2220.5|2216.6|2216.3|1398
1633366800000|2021-10-04 17:00:00|2216.6|2216.3|2211.6|2211.3|2217.3|2217|2211.4|2211.1|1805
1633367100000|2021-10-04 17:05:00|2211.5|2211.2|2218|2217.7|2218.6|2218.3|2210.7|2210.4|1812
1633367400000|2021-10-04 17:10:00|2218.1|2217.8|2220|2219.7|2222|2221.7|2217.8|2217.5|1664
1633367700000|2021-10-04 17:15:00|2219.9|2219.6|2217.7|2217.4|2220.2|2219.9|2217.5|2217.2|864
1633368000000|2021-10-04 17:20:00|2217.8|2217.5|2219.6|2219.3|2220.1|2219.8|2216.2|2215.9|1052
1633368300000|2021-10-04 17:25:00|2219.5|2219.2|2216.4|2216.1|2219.6|2219.3|2216.1|2215.8|1073
1633368600000|2021-10-04 17:30:00|2216.3|2216|2219.2|2218.9|2220.4|2220.1|2216.3|2216|1406
1633368900000|2021-10-04 17:35:00|2219.1|2218.8|2219|2218.7|2219.2|2218.9|2217.1|2216.8|898
1633369200000|2021-10-04 17:40:00|2218.9|2218.6|2218.4|2218.1|2219.2|2218.9|2216.6|2216.3|822
1633369500000|2021-10-04 17:45:00|2218.3|2218|2220.4|2220.1|2221|2220.7|2218.1|2217.8|1083
1633369800000|2021-10-04 17:50:00|2220.3|2220|2218|2217.7|2220.7|2220.4|2216.9|2216.6|891
1633370100000|2021-10-04 17:55:00|2217.9|2217.6|2217.3|2217|2218.3|2218|2216.7|2216.4|599
1633370400000|2021-10-04 18:00:00|2217.4|2217.1|2218.3|2218|2222.1|2221.8|2217|2216.7|2482
1633370700000|2021-10-04 18:05:00|2218.4|2218.1|2220.6|2220.3|2221.6|2221.3|2217.4|2217.1|1544
1633371000000|2021-10-04 18:10:00|2220.7|2220.4|2216.6|2216.3|2221.2|2220.9|2215.1|2214.8|2401
1633371300000|2021-10-04 18:15:00|2216.5|2216.2|2219.2|2218.9|2219.3|2219|2216.3|2216|1424
1633371600000|2021-10-04 18:20:00|2219.3|2219|2221.6|2221.3|2223.5|2223.2|2218.9|2218.6|1847
1633371900000|2021-10-04 18:25:00|2221.5|2221.2|2218|2217.7|2221.6|2221.3|2216.3|2216|1788
1633372200000|2021-10-04 18:30:00|2217.9|2217.6|2217.4|2217.1|2218.8|2218.5|2215.9|2215.6|1652
1633372500000|2021-10-04 18:35:00|2217.5|2217.2|2217.9|2217.6|2219.1|2218.8|2215.3|2215|1285
1633372800000|2021-10-04 18:40:00|2217.7|2217.4|2218|2217.7|2220.2|2219.9|2216.4|2216.1|1366
1633373100000|2021-10-04 18:45:00|2218.1|2217.8|2219.6|2219.3|2219.8|2219.5|2216.9|2216.6|1269
1633373400000|2021-10-04 18:50:00|2219.7|2219.4|2218.2|2217.9|2220.4|2220.1|2216.7|2216.4|1066
1633373700000|2021-10-04 18:55:00|2218.3|2218|2218.8|2218.5|2219.4|2219.1|2217.6|2217.3|1115
1633374000000|2021-10-04 19:00:00|2219|2218.7|2221.8|2221.5|2222.3|2222|2217.9|2217.6|1757
1633374300000|2021-10-04 19:05:00|2222|2221.7|2219.2|2218.9|2222.9|2222.6|2219|2218.7|2064
1633374600000|2021-10-04 19:10:00|2219.3|2219|2217|2216.7|2219.4|2219.1|2216.2|2215.9|2069
1633374900000|2021-10-04 19:15:00|2216.9|2216.6|2215.1|2214.8|2219.4|2219.1|2214.8|2214.5|2153
1633375200000|2021-10-04 19:20:00|2214.8|2214.5|2215.2|2214.9|2215.7|2215.4|2213.3|2213|2551
1633375500000|2021-10-04 19:25:00|2215.3|2215|2217.8|2217.5|2218.6|2218.3|2214.6|2214.3|2313
1633375800000|2021-10-04 19:30:00|2217.6|2217.3|2219.4|2219.1|2221.2|2220.9|2217.4|2217.1|3554
1633376100000|2021-10-04 19:35:00|2219.3|2219|2216.4|2216.1|2219.5|2219.2|2216.3|2216|3664
1633376400000|2021-10-04 19:40:00|2216.3|2216|2220.8|2220.5|2222.7|2222.4|2216.2|2215.9|4493
1633376700000|2021-10-04 19:45:00|2221|2220.7|2219.2|2218.9|2222.5|2222.2|2219.1|2218.8|4000
1633377000000|2021-10-04 19:50:00|2217.9|2217.6|2213.7|2213.4|2217.9|2217.6|2212.8|2212.5|6460
1633377300000|2021-10-04 19:55:00|2213.8|2213.5|2220.6|2220.3|2220.7|2220.4|2213.8|2213.5|15391
1633377600000|2021-10-04 20:00:00|2220.5|2220.2|2220|2219.7|2222.8|2222.5|2219.5|2219.2|3847
1633377900000|2021-10-04 20:05:00|2219.9|2219.6|2220.2|2219.9|2220.5|2220.2|2219.5|2219.2|1215
1633378200000|2021-10-04 20:10:00|2220.1|2219.8|2221.4|2221.1|2221.7|2221.4|2219.5|2219.2|1485
1633378500000|2021-10-04 20:15:00|2221.5|2221.2|2221.4|2221.1|2221.8|2221.5|2221.3|2221|217
1633378800000|2021-10-04 20:20:00|2221.3|2221|2221.2|2220.9|2221.7|2221.4|2221.2|2220.9|184
1633379100000|2021-10-04 20:25:00|2221.1|2220.8|2220.9|2220.6|2221.2|2220.9|2220.7|2220.4|62
1633379400000|2021-10-04 20:30:00|2220.8|2220.5|2219.7|2219.4|2220.9|2220.6|2219.1|2218.8|432
1633379700000|2021-10-04 20:35:00|2219.8|2219.5|2220.5|2220.2|2220.8|2220.5|2219.7|2219.4|122
1633380000000|2021-10-04 20:40:00|2220.6|2220.3|2221.9|2221.6|2222.2|2221.9|2220.5|2220.2|269
1633380300000|2021-10-04 20:45:00|2222.1|2221.8|2222.2|2221.9|2222.4|2222.1|2221.4|2221.1|103
1633380600000|2021-10-04 20:50:00|2222.3|2222|2222|2221.7|2222.4|2222.1|2221.7|2221.4|53
1633380900000|2021-10-04 20:55:00|2222.1|2221.8|2222.2|2221.4|2222.3|2222|2221.6|2221.3|92
1633381200000|2021-10-04 21:00:00|2222|2221.2|2222.2|2221.4|2222.2|2221.4|2221.7|2220.9|1
1633381500000|2021-10-04 21:05:00|2222.1|2221.3|2222.2|2221.4|2222.3|2221.5|2222.1|2221.3|0
1633381800000|2021-10-04 21:10:00|2222.1|2221.3|2222|2221.2|2222.2|2221.4|2222|2221.2|0
1633382100000|2021-10-04 21:15:00|2221.9|2221.1|2221.9|2221.1|2222|2221.2|2221.9|2221.1|0
1633382400000|2021-10-04 21:20:00|2221.8|2221|2221.4|2220.6|2221.9|2221.1|2221.4|2220.6|0
1633382700000|2021-10-04 21:25:00|2221.5|2220.7|2221.1|2220.3|2221.5|2220.7|2221.1|2220.3|0
1633383000000|2021-10-04 21:30:00|2221.2|2220.4|2221.2|2220.4|2221.2|2220.4|2221.1|2220.3|0
1633383300000|2021-10-04 21:35:00|2221.1|2220.3|2221.1|2220.3|2221.2|2220.4|2221.1|2220.3|0
1633383600000|2021-10-04 21:40:00|2221.2|2220.4|2221.1|2220.3|2221.3|2220.5|2221.1|2220.3|0
1633383900000|2021-10-04 21:45:00|2221.2|2220.4|2221.4|2220.6|2221.4|2220.6|2221.2|2220.4|0
1633384200000|2021-10-04 21:50:00|2221.5|2220.7|2220.9|2220.1|2221.5|2220.7|2220.8|2220|0
1633384500000|2021-10-04 21:55:00|2220.8|2220|2220.9|2220.1|2221.1|2220.3|2220.7|2219.9|0
1633384800000|2021-10-04 22:00:00|2221|2220.2|2221|2220.7|2223.7|2223.4|2220.2|2219.9|260
1633385100000|2021-10-04 22:05:00|2221.2|2220.9|2222.3|2222|2222.4|2222.1|2221.1|2220.8|145
1633385400000|2021-10-04 22:10:00|2222.5|2222.2|2222.8|2222.5|2223.1|2222.8|2222.1|2221.8|81
1633385700000|2021-10-04 22:15:00|2222.9|2222.6|2222|2221.7|2223.2|2222.9|2222|2221.7|106
1633386000000|2021-10-04 22:20:00|2222.1|2221.8|2221.8|2221.5|2222.6|2222.3|2221.5|2221.2|97
1633386300000|2021-10-04 22:25:00|2221.9|2221.6|2223.2|2222.9|2223.4|2223.1|2221.8|2221.5|171
1633386600000|2021-10-04 22:30:00|2223.3|2223|2224.6|2224.3|2224.7|2224.4|2223.1|2222.8|276
1633386900000|2021-10-04 22:35:00|2224.5|2224.2|2224|2223.7|2224.9|2224.6|2223.8|2223.5|141
1633387200000|2021-10-04 22:40:00|2223.9|2223.6|2224|2223.7|2224.7|2224.4|2223.8|2223.5|93
1633387500000|2021-10-04 22:45:00|2223.9|2223.6|2223.4|2223.1|2224.1|2223.8|2223.1|2222.8|57
1633387800000|2021-10-04 22:50:00|2223.3|2223|2223|2222.7|2223.9|2223.6|2222.7|2222.4|49
1633388100000|2021-10-04 22:55:00|2223.1|2222.8|2223.5|2223.2|2224.1|2223.8|2222.6|2222.3|43
1633388400000|2021-10-04 23:00:00|2223.6|2223.3|2224|2223.7|2224.5|2224.2|2223.6|2223.3|47
1633388700000|2021-10-04 23:05:00|2224.1|2223.8|2223|2222.7|2224.1|2223.8|2222.5|2222.2|34
1633389000000|2021-10-04 23:10:00|2222.9|2222.6|2224.1|2223.8|2224.6|2224.3|2222.9|2222.6|102
1633389300000|2021-10-04 23:15:00|2224.2|2223.9|2222.1|2221.8|2224.4|2224.1|2221.6|2221.3|73
1633389600000|2021-10-04 23:20:00|2222|2221.7|2222.5|2222.2|2223|2222.7|2221.5|2221.2|62
1633389900000|2021-10-04 23:25:00|2222.7|2222.4|2222|2221.7|2222.8|2222.5|2221.8|2221.5|18
1633390200000|2021-10-04 23:30:00|2221.7|2221.4|2221.2|2220.9|2222.2|2221.9|2219.8|2219.5|168
1633390500000|2021-10-04 23:35:00|2221|2220.7|2221.6|2221.3|2222.2|2221.9|2221|2220.7|27
1633390800000|2021-10-04 23:40:00|2221.7|2221.4|2220.7|2220.4|2221.7|2221.4|2218.5|2218.2|204
1633391100000|2021-10-04 23:45:00|2220.6|2220.3|2220.6|2220.3|2221.3|2221|2219.8|2219.5|71
1633391400000|2021-10-04 23:50:00|2220.7|2220.4|2220.8|2220.5|2222.1|2221.8|2220.2|2219.9|71
1633391700000|2021-10-04 23:55:00|2220.7|2220.4|2220.7|2220.4|2221.3|2221|2219.3|2219|79
1633392000000|2021-10-05 00:00:00|2220.6|2220.3|2221.2|2220.9|2222.5|2222.2|2219.4|2219.1|114
1633392300000|2021-10-05 00:05:00|2221.3|2221|2220.4|2220.1|2221.3|2221|2218.3|2218|221
1633392600000|2021-10-05 00:10:00|2220.3|2220|2218.8|2218.5|2220.6|2220.3|2218.4|2218.1|60
1633392900000|2021-10-05 00:15:00|2218.7|2218.4|2217.6|2217.3|2219.9|2219.6|2217.1|2216.8|195
1633393200000|2021-10-05 00:20:00|2217.5|2217.2|2217.1|2216.8|2217.9|2217.6|2215.7|2215.4|161
1633393500000|2021-10-05 00:25:00|2217|2216.7|2217.4|2217.1|2218.3|2218|2216.7|2216.4|87
1633393800000|2021-10-05 00:30:00|2217.3|2217|2215|2214.7|2217.3|2217|2214.3|2214|244
1633394100000|2021-10-05 00:35:00|2214.7|2214.4|2214.6|2214.3|2215.6|2215.3|2214.3|2214|61
1633394400000|2021-10-05 00:40:00|2214.5|2214.2|2212.6|2212.3|2214.6|2214.3|2212.4|2212.1|144
1633394700000|2021-10-05 00:45:00|2211.8|2211.5|2211.6|2211.3|2212.9|2212.6|2210.9|2210.6|134
1633395000000|2021-10-05 00:50:00|2211.5|2211.2|2211.1|2210.8|2213|2212.7|2210.9|2210.6|180
1633395300000|2021-10-05 00:55:00|2211|2210.7|2210.8|2210.5|2211.2|2210.9|2208.8|2208.5|202
1633395600000|2021-10-05 01:00:00|2210.7|2210.4|2211.8|2211.5|2213|2212.7|2210.3|2210|121
1633395900000|2021-10-05 01:05:00|2211.7|2211.4|2209|2208.7|2211.8|2211.5|2207.3|2207|341
1633396200000|2021-10-05 01:10:00|2209.1|2208.8|2208.4|2208.1|2210.1|2209.8|2208.1|2207.8|100
1633396500000|2021-10-05 01:15:00|2208.6|2208.3|2206.9|2206.6|2209.8|2209.5|2206.1|2205.8|198
1633396800000|2021-10-05 01:20:00|2206.8|2206.5|2206|2205.7|2207.5|2207.2|2204.9|2204.6|186
1633397100000|2021-10-05 01:25:00|2206.1|2205.8|2207.1|2206.8|2207.9|2207.6|2206|2205.7|75
1633397400000|2021-10-05 01:30:00|2207|2206.7|2207.8|2207.5|2207.8|2207.5|2204.9|2204.6|151
1633397700000|2021-10-05 01:35:00|2207.7|2207.4|2209.6|2209.3|2210.3|2210|2206.6|2206.3|137
1633398000000|2021-10-05 01:40:00|2209.7|2209.4|2210.5|2210.2|2213.1|2212.8|2209.4|2209.1|174
1633398300000|2021-10-05 01:45:00|2210.4|2210.1|2212.6|2212.3|2212.6|2212.3|2210.4|2210.1|124
1633398600000|2021-10-05 01:50:00|2212.8|2212.5|2213.5|2213.2|2215.9|2215.6|2212.4|2212.1|314
1633398900000|2021-10-05 01:55:00|2213.6|2213.3|2212.7|2212.4|2214.9|2214.6|2211.9|2211.6|95
1633399200000|2021-10-05 02:00:00|2212.6|2212.3|2213.2|2212.9|2213.3|2213|2210.6|2210.3|155
1633399500000|2021-10-05 02:05:00|2213.3|2213|2212|2211.7|2215.7|2215.4|2211.9|2211.6|178
1633399800000|2021-10-05 02:10:00|2211.9|2211.6|2212.4|2212.1|2213.5|2213.2|2211.5|2211.2|58
1633400100000|2021-10-05 02:15:00|2212.3|2212|2212.1|2211.8|2213|2212.7|2211.7|2211.4|91
1633400400000|2021-10-05 02:20:00|2212.2|2211.9|2210.1|2209.8|2213.3|2213|2209.7|2209.4|160
1633400700000|2021-10-05 02:25:00|2210|2209.7|2214|2213.7|2214.4|2214.1|2210|2209.7|102
1633401000000|2021-10-05 02:30:00|2213.9|2213.6|2214.5|2214.2|2216.4|2216.1|2213.3|2213|315
1633401300000|2021-10-05 02:35:00|2214.3|2214|2216.3|2216|2216.5|2216.2|2214.3|2214|89
1633401600000|2021-10-05 02:40:00|2216.4|2216.1|2216|2215.7|2216.4|2216.1|2215.3|2215|73
1633401900000|2021-10-05 02:45:00|2216.1|2215.8|2217.9|2217.6|2218.2|2217.9|2216|2215.7|98
1633402200000|2021-10-05 02:50:00|2218|2217.7|2217.3|2217|2218.2|2217.9|2217|2216.7|84
1633402500000|2021-10-05 02:55:00|2217.2|2216.9|2217.4|2217.1|2217.8|2217.5|2216.2|2215.9|66
1633402800000|2021-10-05 03:00:00|2217.5|2217.2|2217.3|2217|2219.5|2219.2|2217|2216.7|171
1633403100000|2021-10-05 03:05:00|2217.4|2217.1|2217.4|2217.1|2218.1|2217.8|2216.8|2216.5|87
1633403400000|2021-10-05 03:10:00|2217.5|2217.2|2218.2|2217.9|2219.2|2218.9|2217.2|2216.9|48
1633403700000|2021-10-05 03:15:00|2218.3|2218|2217.2|2216.9|2218.4|2218.1|2216.5|2216.2|69
1633404000000|2021-10-05 03:20:00|2217.1|2216.8|2218.2|2217.9|2218.2|2217.9|2216.8|2216.5|46
1633404300000|2021-10-05 03:25:00|2218.1|2217.8|2217.3|2217|2218.6|2218.3|2217|2216.7|39
1633404600000|2021-10-05 03:30:00|2217.4|2217.1|2213.4|2213.1|2217.4|2217.1|2213.3|2213|139
1633404900000|2021-10-05 03:35:00|2213.5|2213.2|2218.9|2218.6|2218.9|2218.6|2213.4|2213.1|129
1633405200000|2021-10-05 03:40:00|2218.7|2218.4|2217.8|2217.5|2219|2218.7|2217.2|2216.9|60
1633405500000|2021-10-05 03:45:00|2217.5|2217.2|2218.8|2218.5|2218.9|2218.6|2216.6|2216.3|86
1633405800000|2021-10-05 03:50:00|2218.9|2218.6|2219.5|2219.2|2219.9|2219.6|2218.7|2218.4|115
1633406100000|2021-10-05 03:55:00|2219.4|2219.1|2219.2|2218.9|2219.6|2219.3|2218.4|2218.1|87
1633406400000|2021-10-05 04:00:00|2219.1|2218.8|2218.6|2218.3|2219.1|2218.8|2218.1|2217.8|111
1633406700000|2021-10-05 04:05:00|2218.7|2218.4|2219.1|2218.8|2219.5|2219.2|2218.5|2218.2|40
1633407000000|2021-10-05 04:10:00|2219|2218.7|2218.4|2218.1|2219.4|2219.1|2218.3|2218|31
1633407300000|2021-10-05 04:15:00|2218.5|2218.2|2218.9|2218.6|2219.2|2218.9|2218.2|2217.9|43
1633407600000|2021-10-05 04:20:00|2219|2218.7|2219|2218.7|2219.2|2218.9|2217.8|2217.5|32
1633407900000|2021-10-05 04:25:00|2218.8|2218.5|2217.3|2217|2218.8|2218.5|2217|2216.7|61
1633408200000|2021-10-05 04:30:00|2217.1|2216.8|2216.2|2215.9|2217.4|2217.1|2215.8|2215.5|40
1633408500000|2021-10-05 04:35:00|2216.3|2216|2214.8|2214.5|2216.6|2216.3|2214.8|2214.5|129
1633408800000|2021-10-05 04:40:00|2214.7|2214.4|2216|2215.7|2216|2215.7|2214.7|2214.4|32
1633409100000|2021-10-05 04:45:00|2216.1|2215.8|2216.7|2216.4|2218.2|2217.9|2215.9|2215.6|96
1633409400000|2021-10-05 04:50:00|2216.6|2216.3|2217|2216.7|2217.6|2217.3|2216.4|2216.1|25
1633409700000|2021-10-05 04:55:00|2216.9|2216.6|2217.3|2217|2217.5|2217.2|2216.5|2216.2|10
1633410000000|2021-10-05 05:00:00|2217.1|2216.8|2216.8|2216.5|2218.3|2218|2216|2215.7|57
1633410300000|2021-10-05 05:05:00|2216.7|2216.4|2217.6|2217.3|2218.9|2218.6|2215.6|2215.3|50
1633410600000|2021-10-05 05:10:00|2217.7|2217.4|2216|2215.7|2218.1|2217.8|2215.6|2215.3|63
1633410900000|2021-10-05 05:15:00|2216.1|2215.8|2217.6|2217.3|2217.9|2217.6|2215.9|2215.6|37
1633411200000|2021-10-05 05:20:00|2217.5|2217.2|2218.2|2217.9|2218.9|2218.6|2217.4|2217.1|29
1633411500000|2021-10-05 05:25:00|2218.1|2217.8|2218.6|2218.3|2219.1|2218.8|2217.1|2216.8|72
1633411800000|2021-10-05 05:30:00|2218.7|2218.4|2216.1|2215.8|2218.8|2218.5|2215.8|2215.5|29
1633412100000|2021-10-05 05:35:00|2216.2|2215.9|2216.9|2216.6|2217.4|2217.1|2215.3|2215|36
1633412400000|2021-10-05 05:40:00|2216.8|2216.5|2214.9|2214.6|2216.9|2216.6|2214.9|2214.6|32
1633412700000|2021-10-05 05:45:00|2215|2214.7|2217.2|2216.9|2217.5|2217.2|2215|2214.7|36
1633413000000|2021-10-05 05:50:00|2217.1|2216.8|2216.5|2216.2|2217.4|2217.1|2215.7|2215.4|25
1633413300000|2021-10-05 05:55:00|2216.6|2216.3|2216.1|2215.8|2216.7|2216.4|2214.7|2214.4|51
1633413600000|2021-10-05 06:00:00|2216.2|2215.9|2216.3|2216|2217.8|2217.5|2215.4|2215.1|66
1633413900000|2021-10-05 06:05:00|2216.2|2215.9|2212.7|2212.4|2216.4|2216.1|2212.3|2212|153
1633414200000|2021-10-05 06:10:00|2212.6|2212.3|2212.8|2212.5|2213.7|2213.4|2211.7|2211.4|82
1633414500000|2021-10-05 06:15:00|2212.7|2212.4|2211.4|2211.1|2213.1|2212.8|2209.9|2209.6|153
1633414800000|2021-10-05 06:20:00|2211.3|2211|2213.7|2213.4|2214.6|2214.3|2211.2|2210.9|83
1633415100000|2021-10-05 06:25:00|2213.8|2213.5|2214.9|2214.6|2215.8|2215.5|2213.5|2213.2|56
1633415400000|2021-10-05 06:30:00|2214.8|2214.5|2213.5|2213.2|2215|2214.7|2213.5|2213.2|49
1633415700000|2021-10-05 06:35:00|2213.3|2213|2213.6|2213.3|2214.1|2213.8|2212.3|2212|80
1633416000000|2021-10-05 06:40:00|2214|2213.7|2215.9|2215.6|2216.5|2216.2|2213.8|2213.5|61
1633416300000|2021-10-05 06:45:00|2215.8|2215.5|2215.1|2214.8|2216.8|2216.5|2215|2214.7|26
1633416600000|2021-10-05 06:50:00|2215|2214.7|2216.7|2216.4|2217|2216.7|2214.4|2214.1|93
1633416900000|2021-10-05 06:55:00|2216.8|2216.5|2216.1|2215.8|2216.8|2216.5|2215.1|2214.8|108
1633417200000|2021-10-05 07:00:00|2216.4|2216.1|2215.8|2215.5|2217.5|2217.2|2211.9|2211.6|507
1633417500000|2021-10-05 07:05:00|2215.7|2215.4|2216.9|2216.6|2217.3|2217|2214.7|2214.4|171
1633417800000|2021-10-05 07:10:00|2217.1|2216.8|2219.2|2218.9|2220.2|2219.9|2216.3|2216|201
1633418100000|2021-10-05 07:15:00|2219.1|2218.8|2216.3|2216|2220.8|2220.5|2216.3|2216|219
1633418400000|2021-10-05 07:20:00|2216.2|2215.9|2218.6|2218.3|2219.7|2219.4|2216|2215.7|130
1633418700000|2021-10-05 07:25:00|2218.7|2218.4|2218.4|2218.1|2219.6|2219.3|2217|2216.7|185
1633419000000|2021-10-05 07:30:00|2218.2|2217.9|2215|2214.7|2218.7|2218.4|2212.5|2212.2|846
1633419300000|2021-10-05 07:35:00|2214.8|2214.5|2215.1|2214.8|2216.3|2216|2213.4|2213.1|161
1633419600000|2021-10-05 07:40:00|2215.2|2214.9|2215.9|2215.6|2218|2217.7|2215|2214.7|245
1633419900000|2021-10-05 07:45:00|2215.8|2215.5|2218.5|2218.2|2218.9|2218.6|2215|2214.7|87
1633420200000|2021-10-05 07:50:00|2218.6|2218.3|2216.5|2216.2|2218.8|2218.5|2215.7|2215.4|93
1633420500000|2021-10-05 07:55:00|2216.6|2216.3|2214|2213.7|2217.5|2217.2|2213.8|2213.5|142
1633420800000|2021-10-05 08:00:00|2214.2|2213.9|2216.7|2216.4|2217.4|2217.1|2213.5|2213.2|171
1633421100000|2021-10-05 08:05:00|2216.8|2216.5|2219.4|2219.1|2220.4|2220.1|2216.2|2215.9|226
1633421400000|2021-10-05 08:10:00|2219.2|2218.9|2221.7|2221.4|2221.8|2221.5|2217.3|2217|112
1633421700000|2021-10-05 08:15:00|2221.8|2221.5|2222.9|2222.6|2223.2|2222.9|2221.1|2220.8|376
1633422000000|2021-10-05 08:20:00|2222.8|2222.5|2220.9|2220.6|2223.8|2223.5|2220|2219.7|188
1633422300000|2021-10-05 08:25:00|2221|2220.7|2222|2221.7|2222|2221.7|2219.2|2218.9|140
1633422600000|2021-10-05 08:30:00|2221.9|2221.6|2223.6|2223.3|2223.7|2223.4|2221.6|2221.3|98
1633422900000|2021-10-05 08:35:00|2223.7|2223.4|2223.8|2223.5|2224.8|2224.5|2222.9|2222.6|125
1633423200000|2021-10-05 08:40:00|2223.9|2223.6|2222.2|2221.9|2223.9|2223.6|2221.7|2221.4|77
1633423500000|2021-10-05 08:45:00|2222.3|2222|2221.9|2221.6|2222.6|2222.3|2221.7|2221.4|45
1633423800000|2021-10-05 08:50:00|2221.8|2221.5|2223.6|2223.3|2224.6|2224.3|2221.7|2221.4|78
1633424100000|2021-10-05 08:55:00|2223.7|2223.4|2224.5|2224.2|2224.8|2224.5|2223.7|2223.4|37
1633424400000|2021-10-05 09:00:00|2224.6|2224.3|2226.2|2225.9|2227|2226.7|2224.2|2223.9|337
1633424700000|2021-10-05 09:05:00|2226.5|2226.2|2226|2225.7|2227.3|2227|2225.5|2225.2|190
1633425000000|2021-10-05 09:10:00|2226.1|2225.8|2227.8|2227.5|2228.6|2228.3|2226.1|2225.8|263
1633425300000|2021-10-05 09:15:00|2227.9|2227.6|2227.2|2226.9|2228.2|2227.9|2226.4|2226.1|71
1633425600000|2021-10-05 09:20:00|2227.3|2227|2227|2226.7|2228.5|2228.2|2226.9|2226.6|85
1633425900000|2021-10-05 09:25:00|2227.1|2226.8|2226.9|2226.6|2227.5|2227.2|2226.2|2225.9|160
1633426200000|2021-10-05 09:30:00|2226.8|2226.5|2225.7|2225.4|2226.9|2226.6|2224.9|2224.6|121
1633426500000|2021-10-05 09:35:00|2225.8|2225.5|2226.8|2226.5|2226.9|2226.6|2225.3|2225|105
1633426800000|2021-10-05 09:40:00|2226.9|2226.6|2226.8|2226.5|2228.4|2228.1|2226.8|2226.5|109
1633427100000|2021-10-05 09:45:00|2226.9|2226.6|2226.9|2226.6|2228.1|2227.8|2226.6|2226.3|37
1633427400000|2021-10-05 09:50:00|2226.7|2226.4|2227.7|2227.4|2228.2|2227.9|2226.7|2226.4|132
1633427700000|2021-10-05 09:55:00|2227.6|2227.3|2229|2228.7|2229.2|2228.9|2227.5|2227.2|143
1633428000000|2021-10-05 10:00:00|2229.1|2228.8|2227.8|2227.5|2229.2|2228.9|2227.6|2227.3|93
1633428300000|2021-10-05 10:05:00|2227.7|2227.4|2226.2|2225.9|2227.8|2227.5|2225.6|2225.3|140
1633428600000|2021-10-05 10:10:00|2226.3|2226|2227|2226.7|2227.4|2227.1|2226.3|2226|111
1633428900000|2021-10-05 10:15:00|2226.9|2226.6|2226.7|2226.4|2227.2|2226.9|2226.3|2226|51
1633429200000|2021-10-05 10:20:00|2226.8|2226.5|2227.4|2227.1|2227.6|2227.3|2226.2|2225.9|56
1633429500000|2021-10-05 10:25:00|2227.5|2227.2|2226.9|2226.6|2228|2227.7|2226.6|2226.3|44
1633429800000|2021-10-05 10:30:00|2227|2226.7|2225.6|2225.3|2227.1|2226.8|2225.5|2225.2|146
1633430100000|2021-10-05 10:35:00|2225.7|2225.4|2228.2|2227.9|2228.2|2227.9|2225.4|2225.1|80
1633430400000|2021-10-05 10:40:00|2228.3|2228|2227.3|2227|2228.8|2228.5|2226.9|2226.6|85
1633430700000|2021-10-05 10:45:00|2227.2|2226.9|2226.4|2226.1|2227.4|2227.1|2225.8|2225.5|133
1633431000000|2021-10-05 10:50:00|2226.6|2226.3|2226|2225.7|2226.9|2226.6|2225.3|2225|92
1633431300000|2021-10-05 10:55:00|2226.1|2225.8|2226.8|2226.5|2227|2226.7|2225.4|2225.1|264
1633431600000|2021-10-05 11:00:00|2226.9|2226.6|2227|2226.7|2228.4|2228.1|2226.2|2225.9|289
1633431900000|2021-10-05 11:05:00|2226.6|2226.3|2227.5|2227.2|2227.9|2227.6|2226.5|2226.2|88
1633432200000|2021-10-05 11:10:00|2227.6|2227.3|2227.9|2227.6|2228.4|2228.1|2227.4|2227.1|93
1633432500000|2021-10-05 11:15:00|2228|2227.7|2228.9|2228.6|2229.2|2228.9|2228|2227.7|150
1633432800000|2021-10-05 11:20:00|2229|2228.7|2227.8|2227.5|2229.9|2229.6|2227.6|2227.3|190
1633433100000|2021-10-05 11:25:00|2227.9|2227.6|2232|2231.7|2232.5|2232.2|2227.7|2227.4|266
1633433400000|2021-10-05 11:30:00|2231.8|2231.5|2230.3|2230|2232.1|2231.8|2230.1|2229.8|133
1633433700000|2021-10-05 11:35:00|2230.1|2229.8|2232.5|2232.2|2232.6|2232.3|2230.1|2229.8|202
1633434000000|2021-10-05 11:40:00|2232.4|2232.1|2231|2230.7|2232.5|2232.2|2230.8|2230.5|143
1633434300000|2021-10-05 11:45:00|2231.1|2230.8|2231.2|2230.9|2231.7|2231.4|2230.3|2230|186
1633434600000|2021-10-05 11:50:00|2231.1|2230.8|2231.7|2231.4|2232.3|2232|2230.5|2230.2|173
1633434900000|2021-10-05 11:55:00|2231.9|2231.6|2231.6|2231.3|2232.1|2231.8|2230.3|2230|147
1633435200000|2021-10-05 12:00:00|2231.3|2231|2230.8|2230.5|2232|2231.7|2230.5|2230.2|143
1633435500000|2021-10-05 12:05:00|2230.7|2230.4|2229.7|2229.4|2230.7|2230.4|2228.9|2228.6|299
1633435800000|2021-10-05 12:10:00|2229.8|2229.5|2230.3|2230|2231.3|2231|2229.7|2229.4|197
1633436100000|2021-10-05 12:15:00|2230.5|2230.2|2229.9|2229.6|2230.5|2230.2|2228.8|2228.5|217
1633436400000|2021-10-05 12:20:00|2230|2229.7|2229.4|2229.1|2230|2229.7|2228.5|2228.2|194
1633436700000|2021-10-05 12:25:00|2229.5|2229.2|2229.6|2229.3|2230.1|2229.8|2229.3|2229|99
1633437000000|2021-10-05 12:30:00|2229.7|2229.4|2230.8|2230.5|2231.5|2231.2|2229.2|2228.9|255
1633437300000|2021-10-05 12:35:00|2230.9|2230.6|2231.8|2231.5|2232|2231.7|2230.5|2230.2|242
1633437600000|2021-10-05 12:40:00|2231.7|2231.4|2231.6|2231.3|2232.3|2232|2230.9|2230.6|227
1633437900000|2021-10-05 12:45:00|2231.4|2231.1|2230.7|2230.4|2231.8|2231.5|2230.2|2229.9|167
1633438200000|2021-10-05 12:50:00|2230.6|2230.3|2230.6|2230.3|2231.1|2230.8|2230.3|2230|63
1633438500000|2021-10-05 12:55:00|2230.5|2230.2|2231.1|2230.8|2231.2|2230.9|2229.9|2229.6|96
1633438800000|2021-10-05 13:00:00|2231.2|2230.9|2229.4|2229.1|2231.2|2230.9|2228.5|2228.2|312
1633439100000|2021-10-05 13:05:00|2229.5|2229.2|2227.9|2227.6|2229.5|2229.2|2227.5|2227.2|395
1633439400000|2021-10-05 13:10:00|2227.8|2227.5|2228.4|2228.1|2228.8|2228.5|2227.2|2226.9|361
1633439700000|2021-10-05 13:15:00|2228.5|2228.2|2229.2|2228.9|2229.4|2229.1|2227.8|2227.5|175
1633440000000|2021-10-05 13:20:00|2229.3|2229|2228.1|2227.8|2229.8|2229.5|2227.6|2227.3|291
1633440300000|2021-10-05 13:25:00|2228.2|2227.9|2227.8|2227.5|2229.4|2229.1|2227.2|2226.9|590
1633440600000|2021-10-05 13:30:00|2227.4|2227.1|2220.1|2219.8|2228.6|2228.3|2218.7|2218.4|9626
1633440900000|2021-10-05 13:35:00|2221.1|2220.8|2222.1|2221.8|2225|2224.7|2216.3|2216|6930
1633441200000|2021-10-05 13:40:00|2223.1|2222.8|2220.5|2220.2|2224.9|2224.6|2218.7|2218.4|3582
1633441500000|2021-10-05 13:45:00|2220.8|2220.5|2225.8|2225.5|2227.4|2227.1|2220.4|2220.1|5044
1633441800000|2021-10-05 13:50:00|2226.3|2226|2229.5|2229.2|2230.2|2229.9|2225.8|2225.5|3693
1633442100000|2021-10-05 13:55:00|2229.6|2229.3|2226.4|2226.1|2233.6|2233.3|2224.7|2224.4|3283
1633442400000|2021-10-05 14:00:00|2227.1|2226.8|2230.3|2230|2234.6|2234.3|2227.1|2226.8|4741
1633442700000|2021-10-05 14:05:00|2230.7|2230.4|2233.2|2232.9|2234|2233.7|2230.3|2230|1499
1633443000000|2021-10-05 14:10:00|2233.3|2233|2238.1|2237.8|2238.1|2237.8|2233.2|2232.9|2943
1633443300000|2021-10-05 14:15:00|2238.2|2237.9|2237.8|2237.5|2240.9|2240.6|2236.1|2235.8|2985
1633443600000|2021-10-05 14:20:00|2238|2237.7|2239|2238.7|2241.3|2241|2237.7|2237.4|2299
1633443900000|2021-10-05 14:25:00|2238.9|2238.6|2240|2239.7|2242.2|2241.9|2238.7|2238.4|2506
1633444200000|2021-10-05 14:30:00|2240.3|2240|2243.6|2243.3|2244.1|2243.8|2239.8|2239.5|2765
1633444500000|2021-10-05 14:35:00|2243.5|2243.2|2240.9|2240.6|2244.8|2244.5|2240.4|2240.1|2765
1633444800000|2021-10-05 14:40:00|2240.6|2240.3|2243.8|2243.5|2244.3|2244|2240.6|2240.3|2692
1633445100000|2021-10-05 14:45:00|2244|2243.7|2244.2|2243.9|2245.2|2244.9|2242.9|2242.6|1668
1633445400000|2021-10-05 14:50:00|2244.1|2243.8|2244.9|2244.6|2245.8|2245.5|2242.8|2242.5|1673
1633445700000|2021-10-05 14:55:00|2244.8|2244.5|2245.1|2244.8|2245.8|2245.5|2243.4|2243.1|1003
1633446000000|2021-10-05 15:00:00|2245.2|2244.9|2248.2|2247.9|2248.2|2247.9|2244.7|2244.4|2216
1633446300000|2021-10-05 15:05:00|2248|2247.7|2247.2|2246.9|2249.2|2248.9|2246.5|2246.2|1328
1633446600000|2021-10-05 15:10:00|2247.3|2247|2245.6|2245.3|2247.6|2247.3|2245.2|2244.9|800
1633446900000|2021-10-05 15:15:00|2245.7|2245.4|2244.1|2243.8|2247|2246.7|2243.8|2243.5|1361
1633447200000|2021-10-05 15:20:00|2244|2243.7|2242.6|2242.3|2245.3|2245|2242.4|2242.1|1145
1633447500000|2021-10-05 15:25:00|2242.5|2242.2|2240.5|2240.2|2243.2|2242.9|2240.1|2239.8|1359
1633447800000|2021-10-05 15:30:00|2240.2|2239.9|2239|2238.7|2240.3|2240|2237.3|2237|1613
1633448100000|2021-10-05 15:35:00|2238.8|2238.5|2235.9|2235.6|2240|2239.7|2235.4|2235.1|1937
1633448400000|2021-10-05 15:40:00|2235.8|2235.5|2232.5|2232.2|2235.8|2235.5|2232.5|2232.2|1786
1633448700000|2021-10-05 15:45:00|2232.7|2232.4|2230.7|2230.4|2233.5|2233.2|2230.3|2230|1657
1633449000000|2021-10-05 15:50:00|2230.9|2230.6|2231.3|2231|2232.3|2232|2229.9|2229.6|1510
1633449300000|2021-10-05 15:55:00|2231.1|2230.8|2233.2|2232.9|2233.5|2233.2|2230.3|2230|1438
1633449600000|2021-10-05 16:00:00|2233|2232.7|2234.7|2234.4|2235.5|2235.2|2231.3|2231|1992
1633449900000|2021-10-05 16:05:00|2234.8|2234.5|2233.9|2233.6|2234.8|2234.5|2233|2232.7|1073
1633450200000|2021-10-05 16:10:00|2233.7|2233.4|2231.9|2231.6|2234.1|2233.8|2231.8|2231.5|1109
1633450500000|2021-10-05 16:15:00|2231.8|2231.5|2227|2226.7|2231.9|2231.6|2226.9|2226.6|1511
1633450800000|2021-10-05 16:20:00|2227.1|2226.8|2222.4|2222.1|2227.3|2227|2221.7|2221.4|1912
1633451100000|2021-10-05 16:25:00|2222.5|2222.2|2222.1|2221.8|2225|2224.7|2221.9|2221.6|1860
1633451400000|2021-10-05 16:30:00|2222|2221.7|2221.6|2221.3|2223.5|2223.2|2220.4|2220.1|1869
1633451700000|2021-10-05 16:35:00|2221.7|2221.4|2221.5|2221.2|2222.9|2222.6|2221.3|2221|855
1633452000000|2021-10-05 16:40:00|2221.6|2221.3|2222.9|2222.6|2223.8|2223.5|2221.3|2221|757
1633452300000|2021-10-05 16:45:00|2222.8|2222.5|2225.7|2225.4|2226.2|2225.9|2222.7|2222.4|1453
1633452600000|2021-10-05 16:50:00|2225.5|2225.2|2224.7|2224.4|2226.2|2225.9|2224.3|2224|970
1633452900000|2021-10-05 16:55:00|2224.8|2224.5|2227.7|2227.4|2228.3|2228|2224.7|2224.4|996
1633453200000|2021-10-05 17:00:00|2227.6|2227.3|2225.8|2225.5|2227.8|2227.5|2224.3|2224|1136
1633453500000|2021-10-05 17:05:00|2225.6|2225.3|2228.6|2228.3|2229.1|2228.8|2225.4|2225.1|1384
1633453800000|2021-10-05 17:10:00|2228.7|2228.4|2229.5|2229.2|2230.8|2230.5|2228.3|2228|1136
1633454100000|2021-10-05 17:15:00|2229.4|2229.1|2230.4|2230.1|2230.9|2230.6|2228.2|2227.9|757
1633454400000|2021-10-05 17:20:00|2230.5|2230.2|2231|2230.7|2231.2|2230.9|2230.2|2229.9|540
1633454700000|2021-10-05 17:25:00|2230.9|2230.6|2231.3|2231|2231.8|2231.5|2230.5|2230.2|604
1633455000000|2021-10-05 17:30:00|2231.4|2231.1|2229.8|2229.5|2231.8|2231.5|2228.5|2228.2|882
1633455300000|2021-10-05 17:35:00|2229.7|2229.4|2231|2230.7|2231.1|2230.8|2228.9|2228.6|1234
1633455600000|2021-10-05 17:40:00|2230.9|2230.6|2231.1|2230.8|2231.6|2231.3|2230.5|2230.2|625
1633455900000|2021-10-05 17:45:00|2231|2230.7|2229.9|2229.6|2231.2|2230.9|2229.6|2229.3|537
1633456200000|2021-10-05 17:50:00|2230|2229.7|2229.3|2229|2231.2|2230.9|2229.3|2229|488
1633456500000|2021-10-05 17:55:00|2229.4|2229.1|2230.7|2230.4|2230.8|2230.5|2229.2|2228.9|967
1633456800000|2021-10-05 18:00:00|2230.5|2230.2|2232.3|2232|2233.7|2233.4|2229.9|2229.6|1629
1633457100000|2021-10-05 18:05:00|2232.5|2232.2|2229.9|2229.6|2232.5|2232.2|2229.5|2229.2|856
1633457400000|2021-10-05 18:10:00|2229.8|2229.5|2230.3|2230|2231.8|2231.5|2229.6|2229.3|439
1633457700000|2021-10-05 18:15:00|2230.2|2229.9|2230.4|2230.1|2231.2|2230.9|2229.8|2229.5|502
1633458000000|2021-10-05 18:20:00|2230.5|2230.2|2229.1|2228.8|2230.7|2230.4|2229|2228.7|461
1633458300000|2021-10-05 18:25:00|2229.2|2228.9|2230.4|2230.1|2230.7|2230.4|2228.7|2228.4|525
1633458600000|2021-10-05 18:30:00|2230.2|2229.9|2230.7|2230.4|2231.9|2231.6|2229.9|2229.6|1060
1633458900000|2021-10-05 18:35:00|2230.9|2230.6|2231.2|2230.9|2231.7|2231.4|2230.5|2230.2|761
1633459200000|2021-10-05 18:40:00|2231.3|2231|2232.1|2231.8|2234|2233.7|2230.8|2230.5|1113
1633459500000|2021-10-05 18:45:00|2232.2|2231.9|2232.5|2232.2|2233.4|2233.1|2230.9|2230.6|1109
1633459800000|2021-10-05 18:50:00|2232.6|2232.3|2233.7|2233.4|2234.9|2234.6|2232.5|2232.2|1165
1633460100000|2021-10-05 18:55:00|2233.6|2233.3|2232.2|2231.9|2234.5|2234.2|2232|2231.7|841
1633460400000|2021-10-05 19:00:00|2232.4|2232.1|2232.5|2232.2|2233.7|2233.4|2231.7|2231.4|646
1633460700000|2021-10-05 19:05:00|2232.6|2232.3|2231.4|2231.1|2233|2232.7|2231.2|2230.9|737
1633461000000|2021-10-05 19:10:00|2231.5|2231.2|2232.5|2232.2|2233|2232.7|2230.6|2230.3|990
1633461300000|2021-10-05 19:15:00|2232.6|2232.3|2233.1|2232.8|2233.5|2233.2|2231.3|2231|1381
1633461600000|2021-10-05 19:20:00|2233.2|2232.9|2230.7|2230.4|2233.5|2233.2|2229.8|2229.5|961
1633461900000|2021-10-05 19:25:00|2230.6|2230.3|2230.6|2230.3|2231.5|2231.2|2229.4|2229.1|1073
1633462200000|2021-10-05 19:30:00|2230.5|2230.2|2232|2231.7|2232.2|2231.9|2230.1|2229.8|1209
1633462500000|2021-10-05 19:35:00|2231.6|2231.3|2232.9|2232.6|2234.5|2234.2|2231.6|2231.3|1691
1633462800000|2021-10-05 19:40:00|2232.8|2232.5|2234|2233.7|2235.2|2234.9|2232.6|2232.3|1470
1633463100000|2021-10-05 19:45:00|2233.9|2233.6|2231.6|2231.3|2233.9|2233.6|2231.4|2231.1|1776
1633463400000|2021-10-05 19:50:00|2231.8|2231.5|2230.5|2230.2|2232.5|2232.2|2230.4|2230.1|2692
1633463700000|2021-10-05 19:55:00|2230.7|2230.4|2229|2228.7|2231|2230.7|2227.9|2227.6|8763
1633464000000|2021-10-05 20:00:00|2228.9|2228.6|2229|2228.7|2230.5|2230.2|2228.1|2227.8|4128
1633464300000|2021-10-05 20:05:00|2228.9|2228.6|2230.4|2230.1|2230.5|2230.2|2228.8|2228.5|1252
1633464600000|2021-10-05 20:10:00|2230.3|2230|2229.4|2229.1|2230.5|2230.2|2229.4|2229.1|734
1633464900000|2021-10-05 20:15:00|2229.3|2229|2229.4|2229.1|2230.1|2229.8|2229.3|2229|454
1633465200000|2021-10-05 20:20:00|2229.3|2229|2229.8|2229.5|2229.9|2229.6|2229.3|2229|68
1633465500000|2021-10-05 20:25:00|2229.7|2229.4|2229.7|2229.4|2229.8|2229.5|2229.2|2228.9|178
1633465800000|2021-10-05 20:30:00|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|122
1633466100000|2021-10-05 20:35:00|2229.6|2229.3|2228|2227.7|2229.8|2229.5|2227.9|2227.6|315
1633466400000|2021-10-05 20:40:00|2227.9|2227.6|2227.4|2227.1|2227.9|2227.6|2226.9|2226.6|202
1633466700000|2021-10-05 20:45:00|2227.3|2227|2225.6|2225.3|2228.2|2227.9|2225.2|2224.9|278
1633467000000|2021-10-05 20:50:00|2225.8|2225.5|2227.4|2227.1|2227.8|2227.5|2225.6|2225.3|291
1633467300000|2021-10-05 20:55:00|2227.3|2227|2227.7|2226.9|2228.1|2227.8|2227|2226.7|268
1633467600000|2021-10-05 21:00:00|2227.6|2226.8|2227.5|2226.7|2227.7|2226.9|2227.4|2226.6|3
1633467900000|2021-10-05 21:05:00|2227.4|2226.6|2227.4|2226.6|2227.8|2227|2227.4|2226.6|0
1633468800000|2021-10-05 21:20:00|2227.3|2226.5|2227.6|2226.8|2227.6|2226.8|2227.3|2226.5|0
1633469100000|2021-10-05 21:25:00|2227.7|2226.9|2227.9|2227.1|2227.9|2227.1|2227.7|2226.9|0
1633469400000|2021-10-05 21:30:00|2227.8|2227|2227.6|2226.8|2227.8|2227|2227.6|2226.8|0
1633470000000|2021-10-05 21:40:00|2227.5|2226.7|2227.6|2226.8|2227.6|2226.8|2227.5|2226.7|0
1633470300000|2021-10-05 21:45:00|2227.7|2226.9|2227.7|2226.9|2227.7|2226.9|2227.6|2226.8|0
1633470600000|2021-10-05 21:50:00|2227.6|2226.8|2227.7|2226.9|2227.7|2226.9|2227.6|2226.8|0
1633470900000|2021-10-05 21:55:00|2227.8|2227|2227.5|2226.7|2227.8|2227|2227.5|2226.7|0
1633471200000|2021-10-05 22:00:00|2226.9|2226.6|2228.6|2228.3|2229|2228.7|2225.7|2225.4|211
1633471500000|2021-10-05 22:05:00|2228.5|2228.2|2229.2|2228.9|2229.7|2229.4|2228.5|2228.2|113
1633471800000|2021-10-05 22:10:00|2229.5|2229.2|2229.4|2229.1|2229.8|2229.5|2228.1|2227.8|78
1633472100000|2021-10-05 22:15:00|2229.6|2229.3|2229.1|2228.8|2229.7|2229.4|2228.7|2228.4|82
1633472400000|2021-10-05 22:20:00|2229.2|2228.9|2229.6|2229.3|2229.7|2229.4|2228.9|2228.6|21
1633472700000|2021-10-05 22:25:00|2229.5|2229.2|2229.4|2229.1|2230|2229.7|2229.3|2229|23
1633473000000|2021-10-05 22:30:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2228.3|2228|29
1633473300000|2021-10-05 22:35:00|2229.1|2228.8|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|2
1633473600000|2021-10-05 22:40:00|2229.1|2228.8|2228.7|2228.4|2229.3|2229|2228.5|2228.2|19
1633473900000|2021-10-05 22:45:00|2228.8|2228.5|2228.7|2228.4|2229.1|2228.8|2228.3|2228|51
1633474200000|2021-10-05 22:50:00|2228.8|2228.5|2228.4|2228.1|2229.1|2228.8|2227.8|2227.5|27
1633474500000|2021-10-05 22:55:00|2228.5|2228.2|2228.8|2228.5|2229|2228.7|2228.4|2228.1|4
1633474800000|2021-10-05 23:00:00|2228.9|2228.6|2228.3|2228|2228.9|2228.6|2228.3|2228|20
1633475100000|2021-10-05 23:05:00|2228.2|2227.9|2227.7|2227.4|2228.5|2228.2|2227.1|2226.8|50
1633475400000|2021-10-05 23:10:00|2227.6|2227.3|2226.3|2226|2227.8|2227.5|2226.1|2225.8|77
1633475700000|2021-10-05 23:15:00|2226.2|2225.9|2224.7|2224.4|2226.4|2226.1|2224.6|2224.3|149
1633476000000|2021-10-05 23:20:00|2224.6|2224.3|2223.4|2223.1|2225.2|2224.9|2223.3|2223|172
1633476300000|2021-10-05 23:25:00|2223.3|2223|2223|2222.7|2223.5|2223.2|2222.4|2222.1|107
1633476600000|2021-10-05 23:30:00|2222.9|2222.6|2224.2|2223.9|2224.4|2224.1|2222.4|2222.1|101
1633476900000|2021-10-05 23:35:00|2224.1|2223.8|2225|2224.7|2225|2224.7|2223.9|2223.6|44
1633477200000|2021-10-05 23:40:00|2224.7|2224.4|2224|2223.7|2224.7|2224.4|2223.6|2223.3|35
1633477500000|2021-10-05 23:45:00|2223.8|2223.5|2222.9|2222.6|2224.1|2223.8|2222.9|2222.6|70
1633477800000|2021-10-05 23:50:00|2222.8|2222.5|2224.2|2223.9|2224.3|2224|2222.8|2222.5|44
1633478100000|2021-10-05 23:55:00|2224.3|2224|2223.5|2223.2|2224.7|2224.4|2223.4|2223.1|70
1633478400000|2021-10-06 00:00:00|2223.4|2223.1|2224.2|2223.9|2225.2|2224.9|2222.7|2222.4|129
1633478700000|2021-10-06 00:05:00|2224.3|2224|2224.7|2224.4|2226.2|2225.9|2224.1|2223.8|132
1633479000000|2021-10-06 00:10:00|2224.6|2224.3|2224.8|2224.5|2225.1|2224.8|2223.6|2223.3|49
1633479300000|2021-10-06 00:15:00|2224.7|2224.4|2225.8|2225.5|2225.8|2225.5|2224.5|2224.2|72
1633479600000|2021-10-06 00:20:00|2225.6|2225.3|2228.7|2228.4|2228.9|2228.6|2225.3|2225|274
1633479900000|2021-10-06 00:25:00|2228.6|2228.3|2228.8|2228.5|2229.3|2229|2227.9|2227.6|37
1633480200000|2021-10-06 00:30:00|2228.9|2228.6|2229|2228.7|2230.1|2229.8|2228.6|2228.3|60
1633480500000|2021-10-06 00:35:00|2228.9|2228.6|2228.2|2227.9|2229.9|2229.6|2227.9|2227.6|55
1633480800000|2021-10-06 00:40:00|2228.1|2227.8|2228.6|2228.3|2229.1|2228.8|2227.2|2226.9|62
1633481100000|2021-10-06 00:45:00|2228.8|2228.5|2228.7|2228.4|2230.1|2229.8|2228.2|2227.9|84
1633481400000|2021-10-06 00:50:00|2228.6|2228.3|2228.4|2228.1|2228.8|2228.5|2227.5|2227.2|50
1633481700000|2021-10-06 00:55:00|2228.5|2228.2|2228.4|2228.1|2228.9|2228.6|2227.9|2227.6|12
1633482000000|2021-10-06 01:00:00|2228.3|2228|2224.6|2224.3|2229.3|2229|2223.6|2223.3|331
1633482300000|2021-10-06 01:05:00|2224.5|2224.2|2221.4|2221.1|2224.5|2224.2|2221|2220.7|209
1633482600000|2021-10-06 01:10:00|2221.5|2221.2|2220.7|2220.4|2221.5|2221.2|2220.3|2220|149
1633482900000|2021-10-06 01:15:00|2220.6|2220.3|2222.3|2222|2222.3|2222|2220.1|2219.8|114
1633483200000|2021-10-06 01:20:00|2222.2|2221.9|2221.8|2221.5|2222.9|2222.6|2221.2|2220.9|47
1633483500000|2021-10-06 01:25:00|2221.9|2221.6|2220.3|2220|2222.6|2222.3|2220.2|2219.9|42
1633483800000|2021-10-06 01:30:00|2220.1|2219.8|2218.9|2218.6|2221.2|2220.9|2218.8|2218.5|125
1633484100000|2021-10-06 01:35:00|2219|2218.7|2218.1|2217.8|2219.3|2219|2217.3|2217|226
1633484400000|2021-10-06 01:40:00|2218.2|2217.9|2215|2214.7|2218.2|2217.9|2214.4|2214.1|536
1633484700000|2021-10-06 01:45:00|2214.9|2214.6|2214|2213.7|2216.7|2216.4|2212.6|2212.3|370
1633485000000|2021-10-06 01:50:00|2213.9|2213.6|2210.4|2210.1|2214.9|2214.6|2209.5|2209.2|485
1633485300000|2021-10-06 01:55:00|2210.3|2210|2214|2213.7|2214.2|2213.9|2210.3|2210|212
1633485600000|2021-10-06 02:00:00|2214.1|2213.8|2213.9|2213.6|2214.9|2214.6|2212.6|2212.3|152
1633485900000|2021-10-06 02:05:00|2214|2213.7|2214.2|2213.9|2214.9|2214.6|2212.5|2212.2|162
1633486200000|2021-10-06 02:10:00|2214.1|2213.8|2213.7|2213.4|2214.8|2214.5|2212.9|2212.6|79
1633486500000|2021-10-06 02:15:00|2213.8|2213.5|2213.2|2212.9|2214.1|2213.8|2212.6|2212.3|102
1633486800000|2021-10-06 02:20:00|2213|2212.7|2215.6|2215.3|2215.7|2215.4|2212.1|2211.8|75
1633487100000|2021-10-06 02:25:00|2215.7|2215.4|2214.8|2214.5|2215.7|2215.4|2214.3|2214|60
1633487400000|2021-10-06 02:30:00|2214.6|2214.3|2214.7|2214.4|2215.4|2215.1|2214.1|2213.8|19
1633487700000|2021-10-06 02:35:00|2214.8|2214.5|2214.8|2214.5|2215.8|2215.5|2214.1|2213.8|33
1633488000000|2021-10-06 02:40:00|2214.9|2214.6|2213.6|2213.3|2215.1|2214.8|2213.6|2213.3|35
1633488300000|2021-10-06 02:45:00|2213.7|2213.4|2212.1|2211.8|2213.8|2213.5|2209.7|2209.4|158
1633488600000|2021-10-06 02:50:00|2212.2|2211.9|2209.9|2209.6|2212.7|2212.4|2208.4|2208.1|246
1633488900000|2021-10-06 02:55:00|2210|2209.7|2211.8|2211.5|2212.4|2212.1|2209.8|2209.5|94
1633489200000|2021-10-06 03:00:00|2211.9|2211.6|2210.6|2210.3|2212.4|2212.1|2210.2|2209.9|39
1633489500000|2021-10-06 03:05:00|2210.7|2210.4|2210.9|2210.6|2212.6|2212.3|2210.1|2209.8|48
1633489800000|2021-10-06 03:10:00|2211|2210.7|2211.7|2211.4|2212.1|2211.8|2210.6|2210.3|89
1633490100000|2021-10-06 03:15:00|2211.5|2211.2|2211.7|2211.4|2212.3|2212|2210.2|2209.9|38
1633490400000|2021-10-06 03:20:00|2211.5|2211.2|2213.7|2213.4|2213.9|2213.6|2210.8|2210.5|59
1633490700000|2021-10-06 03:25:00|2213.8|2213.5|2213.7|2213.4|2214.3|2214|2212.4|2212.1|57
1633491000000|2021-10-06 03:30:00|2213.8|2213.5|2213|2212.7|2215.3|2215|2212.7|2212.4|78
1633491300000|2021-10-06 03:35:00|2212.9|2212.6|2214|2213.7|2214.5|2214.2|2212.1|2211.8|64
1633491600000|2021-10-06 03:40:00|2213.9|2213.6|2214.5|2214.2|2214.7|2214.4|2213.1|2212.8|50
1633491900000|2021-10-06 03:45:00|2214.6|2214.3|2214.7|2214.4|2215.7|2215.4|2214.4|2214.1|95
1633492200000|2021-10-06 03:50:00|2214.6|2214.3|2216.4|2216.1|2216.5|2216.2|2214.2|2213.9|70
1633492500000|2021-10-06 03:55:00|2216.5|2216.2|2215.3|2215|2216.7|2216.4|2215.2|2214.9|43
1633492800000|2021-10-06 04:00:00|2215.4|2215.1|2215.2|2214.9|2216.2|2215.9|2214.9|2214.6|19
1633493100000|2021-10-06 04:05:00|2215.5|2215.2|2215.6|2215.3|2215.9|2215.6|2215|2214.7|30
1633493400000|2021-10-06 04:10:00|2215.5|2215.2|2215.9|2215.6|2216.5|2216.2|2215.1|2214.8|68
1633493700000|2021-10-06 04:15:00|2216|2215.7|2216.5|2216.2|2217.4|2217.1|2215.9|2215.6|117
1633494000000|2021-10-06 04:20:00|2216.4|2216.1|2215.3|2215|2216.5|2216.2|2215.1|2214.8|47
1633494300000|2021-10-06 04:25:00|2215.4|2215.1|2214|2213.7|2216.3|2216|2214|2213.7|61
1633494600000|2021-10-06 04:30:00|2213.9|2213.6|2212.6|2212.3|2214|2213.7|2212.3|2212|229
1633494900000|2021-10-06 04:35:00|2212.5|2212.2|2211.5|2211.2|2212.9|2212.6|2211.4|2211.1|63
1633495200000|2021-10-06 04:40:00|2211.4|2211.1|2210.4|2210.1|2211.5|2211.2|2208.9|2208.6|188
1633495500000|2021-10-06 04:45:00|2210.5|2210.2|2211.7|2211.4|2211.8|2211.5|2210.2|2209.9|31
1633495800000|2021-10-06 04:50:00|2211.5|2211.2|2212.5|2212.2|2213.4|2213.1|2211.5|2211.2|61
1633496100000|2021-10-06 04:55:00|2212.4|2212.1|2213.7|2213.4|2214.1|2213.8|2212.2|2211.9|53
1633496400000|2021-10-06 05:00:00|2213.6|2213.3|2213.3|2213|2214.1|2213.8|2211.8|2211.5|61
1633496700000|2021-10-06 05:05:00|2213.2|2212.9|2216|2215.7|2216|2215.7|2212.8|2212.5|99
1633497000000|2021-10-06 05:10:00|2215.9|2215.6|2218|2217.7|2218.4|2218.1|2215.6|2215.3|68
1633497300000|2021-10-06 05:15:00|2218.1|2217.8|2216.6|2216.3|2218.2|2217.9|2214.4|2214.1|62
1633497600000|2021-10-06 05:20:00|2216.7|2216.4|2216|2215.7|2218.2|2217.9|2215.9|2215.6|131
1633497900000|2021-10-06 05:25:00|2216.1|2215.8|2217.7|2217.4|2217.7|2217.4|2216|2215.7|88
1633498200000|2021-10-06 05:30:00|2217.8|2217.5|2215.9|2215.6|2217.9|2217.6|2215.5|2215.2|83
1633498500000|2021-10-06 05:35:00|2216|2215.7|2216.3|2216|2216.6|2216.3|2214.4|2214.1|98
1633498800000|2021-10-06 05:40:00|2216.4|2216.1|2215.4|2215.1|2216.9|2216.6|2215.1|2214.8|22
1633499100000|2021-10-06 05:45:00|2215.2|2214.9|2216.2|2215.9|2216.4|2216.1|2215.1|2214.8|20
1633499400000|2021-10-06 05:50:00|2216.3|2216|2217.3|2217|2217.4|2217.1|2215.6|2215.3|105
1633499700000|2021-10-06 05:55:00|2217.2|2216.9|2216|2215.7|2217.4|2217.1|2215.4|2215.1|94
1633500000000|2021-10-06 06:00:00|2215.9|2215.6|2213.2|2212.9|2216.9|2216.6|2211.6|2211.3|235
1633500300000|2021-10-06 06:05:00|2213|2212.7|2212.6|2212.3|2213.2|2212.9|2211|2210.7|90
1633500600000|2021-10-06 06:10:00|2212.7|2212.4|2211.6|2211.3|2212.7|2212.4|2210.9|2210.6|131
1633500900000|2021-10-06 06:15:00|2211.5|2211.2|2213.8|2213.5|2213.9|2213.6|2211.3|2211|61
1633501200000|2021-10-06 06:20:00|2213.7|2213.4|2214.9|2214.6|2216.2|2215.9|2213|2212.7|104
1633501500000|2021-10-06 06:25:00|2215|2214.7|2213.7|2213.4|2215.1|2214.8|2213.6|2213.3|42
1633501800000|2021-10-06 06:30:00|2213.6|2213.3|2213.9|2213.6|2214.3|2214|2212.6|2212.3|48
1633502100000|2021-10-06 06:35:00|2214|2213.7|2212.6|2212.3|2215.2|2214.9|2212.3|2212|167
1633502400000|2021-10-06 06:40:00|2212.5|2212.2|2212.1|2211.8|2212.9|2212.6|2211.3|2211|36
1633502700000|2021-10-06 06:45:00|2212.2|2211.9|2213.8|2213.5|2213.9|2213.6|2211.4|2211.1|57
1633503000000|2021-10-06 06:50:00|2213.6|2213.3|2216|2215.7|2216.8|2216.5|2213.6|2213.3|119
1633503300000|2021-10-06 06:55:00|2215.9|2215.6|2215.3|2215|2216.8|2216.5|2214|2213.7|77
1633503600000|2021-10-06 07:00:00|2215.2|2214.9|2208.7|2208.4|2215.2|2214.9|2208.6|2208.3|605
1633503900000|2021-10-06 07:05:00|2208.2|2207.9|2206|2205.7|2208.3|2208|2205.6|2205.3|669
1633504200000|2021-10-06 07:10:00|2206.1|2205.8|2206.3|2206|2207.3|2207|2205.5|2205.2|357
1633504500000|2021-10-06 07:15:00|2206.4|2206.1|2208.1|2207.8|2208.7|2208.4|2206.1|2205.8|343
1633504800000|2021-10-06 07:20:00|2208.2|2207.9|2206|2205.7|2208.3|2208|2205.2|2204.9|248
1633505100000|2021-10-06 07:25:00|2205.8|2205.5|2208.5|2208.2|2210.1|2209.8|2204.5|2204.2|474
1633505400000|2021-10-06 07:30:00|2208.4|2208.1|2204.2|2203.9|2208.5|2208.2|2204.2|2203.9|378
1633505700000|2021-10-06 07:35:00|2204.3|2204|2201.3|2201|2204.3|2204|2200.3|2200|743
1633506000000|2021-10-06 07:40:00|2201.2|2200.9|2203.5|2203.2|2203.7|2203.4|2200.1|2199.8|262
1633506300000|2021-10-06 07:45:00|2203.3|2203|2202.4|2202.1|2203.3|2203|2200.1|2199.8|283
1633506600000|2021-10-06 07:50:00|2202.5|2202.2|2204.9|2204.6|2204.9|2204.6|2201.1|2200.8|265
1633506900000|2021-10-06 07:55:00|2205|2204.7|2201.6|2201.3|2205|2204.7|2201.6|2201.3|136
1633507200000|2021-10-06 08:00:00|2202.1|2201.8|2199.5|2199.2|2202.2|2201.9|2199.1|2198.8|548
1633507500000|2021-10-06 08:05:00|2199.4|2199.1|2196.8|2196.5|2199.8|2199.5|2196.4|2196.1|519
1633507800000|2021-10-06 08:10:00|2196.6|2196.3|2201|2200.7|2201.4|2201.1|2195.7|2195.4|467
1633508100000|2021-10-06 08:15:00|2201.1|2200.8|2199.4|2199.1|2201.2|2200.9|2198.9|2198.6|164
1633508400000|2021-10-06 08:20:00|2199.3|2199|2200.6|2200.3|2201.4|2201.1|2198.1|2197.8|270
1633508700000|2021-10-06 08:25:00|2200.5|2200.2|2202.5|2202.2|2202.7|2202.4|2199.1|2198.8|193
1633509000000|2021-10-06 08:30:00|2202.6|2202.3|2203|2202.7|2204|2203.7|2201.6|2201.3|185
1633509300000|2021-10-06 08:35:00|2203.1|2202.8|2201.5|2201.2|2204.1|2203.8|2200.7|2200.4|99
1633509600000|2021-10-06 08:40:00|2201.3|2201|2202|2201.7|2202.8|2202.5|2199.8|2199.5|115
1633509900000|2021-10-06 08:45:00|2201.9|2201.6|2197.7|2197.4|2202.1|2201.8|2197|2196.7|223
1633510200000|2021-10-06 08:50:00|2197.6|2197.3|2196.7|2196.4|2199.2|2198.9|2196.2|2195.9|140
1633510500000|2021-10-06 08:55:00|2197|2196.7|2197.4|2197.1|2198.6|2198.3|2197|2196.7|105
1633510800000|2021-10-06 09:00:00|2197.3|2197|2195.1|2194.8|2197.7|2197.4|2194.6|2194.3|475
1633511100000|2021-10-06 09:05:00|2194.7|2194.4|2195.8|2195.5|2196.2|2195.9|2194.3|2194|197
1633511400000|2021-10-06 09:10:00|2195.7|2195.4|2194.7|2194.4|2195.7|2195.4|2194.1|2193.8|196
1633511700000|2021-10-06 09:15:00|2194.5|2194.2|2193.7|2193.4|2194.7|2194.4|2192.7|2192.4|305
1633512000000|2021-10-06 09:20:00|2193.6|2193.3|2191.1|2190.8|2193.6|2193.3|2190.2|2189.9|459
1633512300000|2021-10-06 09:25:00|2191|2190.7|2191|2190.7|2191.9|2191.6|2189.5|2189.2|352
1633512600000|2021-10-06 09:30:00|2190.9|2190.6|2192.7|2192.4|2193.2|2192.9|2190.1|2189.8|387
1633512900000|2021-10-06 09:35:00|2192.6|2192.3|2190.1|2189.8|2192.8|2192.5|2189.7|2189.4|570
1633513200000|2021-10-06 09:40:00|2190|2189.7|2190.3|2190|2192.6|2192.3|2189.4|2189.1|300
1633513500000|2021-10-06 09:45:00|2190.4|2190.1|2192.9|2192.6|2193.3|2193|2189.9|2189.6|132
1633513800000|2021-10-06 09:50:00|2193|2192.7|2193.2|2192.9|2194.5|2194.2|2192.5|2192.2|212
1633514100000|2021-10-06 09:55:00|2193.3|2193|2193|2192.7|2193.7|2193.4|2191.3|2191|115
1633514400000|2021-10-06 10:00:00|2193.1|2192.8|2193.1|2192.8|2194.5|2194.2|2191.7|2191.4|263
1633514700000|2021-10-06 10:05:00|2193|2192.7|2193.9|2193.6|2194.4|2194.1|2191.6|2191.3|149
1633515000000|2021-10-06 10:10:00|2193.8|2193.5|2195.2|2194.9|2196.9|2196.6|2193.5|2193.2|407
1633515300000|2021-10-06 10:15:00|2195|2194.7|2197.6|2197.3|2197.9|2197.6|2194.6|2194.3|216
1633515600000|2021-10-06 10:20:00|2197.7|2197.4|2195.5|2195.2|2197.8|2197.5|2193.8|2193.5|114
1633515900000|2021-10-06 10:25:00|2195.4|2195.1|2198.4|2198.1|2198.5|2198.2|2195.4|2195.1|345
1633516200000|2021-10-06 10:30:00|2198.3|2198|2194.8|2194.5|2198.4|2198.1|2194.2|2193.9|120
1633516500000|2021-10-06 10:35:00|2194.6|2194.3|2195.7|2195.4|2195.8|2195.5|2193.4|2193.1|100
1633516800000|2021-10-06 10:40:00|2196.1|2195.8|2195.3|2195|2197|2196.7|2194.8|2194.5|100
1633517100000|2021-10-06 10:45:00|2195.2|2194.9|2195.9|2195.6|2196.1|2195.8|2194.1|2193.8|225
1633517400000|2021-10-06 10:50:00|2195.8|2195.5|2196.1|2195.8|2196.2|2195.9|2194.5|2194.2|83
1633517700000|2021-10-06 10:55:00|2196|2195.7|2197.7|2197.4|2197.7|2197.4|2194.5|2194.2|195
1633518000000|2021-10-06 11:00:00|2197.6|2197.3|2198.1|2197.8|2199.2|2198.9|2197.1|2196.8|420
1633518300000|2021-10-06 11:05:00|2198.2|2197.9|2196.1|2195.8|2198.2|2197.9|2195.8|2195.5|296
1633518600000|2021-10-06 11:10:00|2196.2|2195.9|2198.4|2198.1|2198.7|2198.4|2196|2195.7|215
1633518900000|2021-10-06 11:15:00|2198.5|2198.2|2198.9|2198.6|2199.5|2199.2|2198|2197.7|230
1633519200000|2021-10-06 11:20:00|2199|2198.7|2198.4|2198.1|2199.2|2198.9|2198.3|2198|147
1633519500000|2021-10-06 11:25:00|2198.6|2198.3|2200.1|2199.8|2200.2|2199.9|2197.9|2197.6|291
1633519800000|2021-10-06 11:30:00|2200.2|2199.9|2199.2|2198.9|2201.5|2201.2|2198.6|2198.3|469
1633520100000|2021-10-06 11:35:00|2199.5|2199.2|2200.7|2200.4|2201.7|2201.4|2198.9|2198.6|279
1633520400000|2021-10-06 11:40:00|2200.8|2200.5|2198.1|2197.8|2200.9|2200.6|2198.1|2197.8|189
1633520700000|2021-10-06 11:45:00|2198.2|2197.9|2198.1|2197.8|2198.8|2198.5|2196.4|2196.1|174
1633521000000|2021-10-06 11:50:00|2198|2197.7|2198.6|2198.3|2199.1|2198.8|2197.4|2197.1|242
1633521300000|2021-10-06 11:55:00|2198.7|2198.4|2200.6|2200.3|2201.3|2201|2198.1|2197.8|316
1633521600000|2021-10-06 12:00:00|2200.2|2199.9|2200.7|2200.4|2200.9|2200.6|2199|2198.7|498
1633521900000|2021-10-06 12:05:00|2200.6|2200.3|2200|2199.7|2201.1|2200.8|2199.6|2199.3|272
1633522200000|2021-10-06 12:10:00|2200.1|2199.8|2203.3|2203|2203.4|2203.1|2199.8|2199.5|380
1633522500000|2021-10-06 12:15:00|2203.2|2202.9|2198.5|2198.2|2203.8|2203.5|2198.5|2198.2|601
1633522800000|2021-10-06 12:20:00|2198.6|2198.3|2204.8|2204.5|2204.8|2204.5|2198.6|2198.3|534
1633523100000|2021-10-06 12:25:00|2204.6|2204.3|2207.3|2207|2208.7|2208.4|2204.2|2203.9|1066
1633523400000|2021-10-06 12:30:00|2207.4|2207.1|2206.2|2205.9|2208|2207.7|2205.8|2205.5|679
1633523700000|2021-10-06 12:35:00|2206.3|2206|2206.6|2206.3|2207.5|2207.2|2204.6|2204.3|620
1633524000000|2021-10-06 12:40:00|2206.7|2206.4|2208.3|2208|2209.4|2209.1|2206.2|2205.9|449
1633524300000|2021-10-06 12:45:00|2208.2|2207.9|2206.3|2206|2209.6|2209.3|2205.8|2205.5|652
1633524600000|2021-10-06 12:50:00|2206.1|2205.8|2203.1|2202.8|2206.8|2206.5|2202.4|2202.1|491
1633524900000|2021-10-06 12:55:00|2203|2202.7|2204|2203.7|2204.7|2204.4|2202.3|2202|420
1633525200000|2021-10-06 13:00:00|2203.9|2203.6|2204.7|2204.4|2205.3|2205|2202.9|2202.6|466
1633525500000|2021-10-06 13:05:00|2204.6|2204.3|2205.9|2205.6|2206.5|2206.2|2203.9|2203.6|508
1633525800000|2021-10-06 13:10:00|2205.8|2205.5|2208.1|2207.8|2208.7|2208.4|2205.8|2205.5|687
1633526100000|2021-10-06 13:15:00|2208|2207.7|2207.6|2207.3|2208.9|2208.6|2207.5|2207.2|666
1633526400000|2021-10-06 13:20:00|2207.7|2207.4|2206.6|2206.3|2208|2207.7|2205.4|2205.1|675
1633526700000|2021-10-06 13:25:00|2206.5|2206.2|2204.4|2204.1|2208.3|2208|2204.4|2204.1|1175
1633527000000|2021-10-06 13:30:00|2204.5|2204.2|2213.3|2213|2213.8|2213.5|2202.2|2201.9|9329
1633527300000|2021-10-06 13:35:00|2213.6|2213.3|2209.3|2209|2216.7|2216.4|2208.1|2207.8|6805
1633527600000|2021-10-06 13:40:00|2209.5|2209.2|2212.5|2212.2|2213.1|2212.8|2208.4|2208.1|5011
1633527900000|2021-10-06 13:45:00|2212.3|2212|2206.8|2206.5|2214.7|2214.4|2205|2204.7|4988
1633528200000|2021-10-06 13:50:00|2206.6|2206.3|2202.5|2202.2|2206.6|2206.3|2200|2199.7|4680
1633528500000|2021-10-06 13:55:00|2202.7|2202.4|2199.2|2198.9|2203|2202.7|2197.9|2197.6|4750
1633528800000|2021-10-06 14:00:00|2198.7|2198.4|2193.2|2192.9|2198.8|2198.5|2191.8|2191.5|7681
1633529100000|2021-10-06 14:05:00|2193.1|2192.8|2195|2194.7|2195.9|2195.6|2189.4|2189.1|5147
1633529400000|2021-10-06 14:10:00|2194.9|2194.6|2195.1|2194.8|2196.1|2195.8|2189.6|2189.3|6159
1633529700000|2021-10-06 14:15:00|2195|2194.7|2187.5|2187.2|2195|2194.7|2187.1|2186.8|5032
1633530000000|2021-10-06 14:20:00|2187.4|2187.1|2196.7|2196.4|2197.2|2196.9|2187.1|2186.8|8276
1633530300000|2021-10-06 14:25:00|2196.6|2196.3|2195.5|2195.2|2198.8|2198.5|2194.6|2194.3|3902
1633530600000|2021-10-06 14:30:00|2195.4|2195.1|2197.6|2197.3|2200.9|2200.6|2194.9|2194.6|3144
1633530900000|2021-10-06 14:35:00|2197.9|2197.6|2195.9|2195.6|2198.7|2198.4|2192.1|2191.8|3225
1633531200000|2021-10-06 14:40:00|2196.1|2195.8|2190.1|2189.8|2196.3|2196|2189.8|2189.5|2958
1633531500000|2021-10-06 14:45:00|2189.9|2189.6|2190.7|2190.4|2192|2191.7|2185.2|2184.9|4527
1633531800000|2021-10-06 14:50:00|2190.5|2190.2|2197.8|2197.5|2197.8|2197.5|2187.8|2187.5|3898
1633532100000|2021-10-06 14:55:00|2197.7|2197.4|2198.9|2198.6|2199|2198.7|2194.5|2194.2|3083
1633532400000|2021-10-06 15:00:00|2199.3|2199|2203.3|2203|2204.8|2204.5|2197.8|2197.5|3739
1633532700000|2021-10-06 15:05:00|2203.2|2202.9|2196.6|2196.3|2203.6|2203.3|2194.2|2193.9|4966
1633533000000|2021-10-06 15:10:00|2196.5|2196.2|2195.2|2194.9|2197.9|2197.6|2191.5|2191.2|2819
1633533300000|2021-10-06 15:15:00|2195.4|2195.1|2194.4|2194.1|2196.6|2196.3|2192.8|2192.5|2056
1633533600000|2021-10-06 15:20:00|2194.7|2194.4|2191.9|2191.6|2194.8|2194.5|2190.4|2190.1|3831
1633533900000|2021-10-06 15:25:00|2191.8|2191.5|2190.9|2190.6|2192.4|2192.1|2189.8|2189.5|2397
1633534200000|2021-10-06 15:30:00|2191|2190.7|2188.7|2188.4|2193.8|2193.5|2186.3|2186|3506
1633534500000|2021-10-06 15:35:00|2188.8|2188.5|2193.3|2193|2193.3|2193|2187.6|2187.3|1957
1633534800000|2021-10-06 15:40:00|2193.5|2193.2|2193.6|2193.3|2193.8|2193.5|2190|2189.7|1834
1633535100000|2021-10-06 15:45:00|2193.9|2193.6|2196.9|2196.6|2197.7|2197.4|2193|2192.7|1936
1633535400000|2021-10-06 15:50:00|2196.8|2196.5|2201.7|2201.4|2202|2201.7|2196.6|2196.3|2304
1633535700000|2021-10-06 15:55:00|2201.6|2201.3|2205.4|2205.1|2205.9|2205.6|2201|2200.7|2493
1633536000000|2021-10-06 16:00:00|2205.3|2205|2204.5|2204.2|2206.8|2206.5|2203.7|2203.4|3464
1633536300000|2021-10-06 16:05:00|2204.2|2203.9|2200.2|2199.9|2204.5|2204.2|2199.2|2198.9|2875
1633536600000|2021-10-06 16:10:00|2200.3|2200|2198.7|2198.4|2201.2|2200.9|2197.6|2197.3|1953
1633536900000|2021-10-06 16:15:00|2198.6|2198.3|2198.9|2198.6|2200.2|2199.9|2197.3|2197|2024
1633537200000|2021-10-06 16:20:00|2198.8|2198.5|2197.1|2196.8|2199|2198.7|2195.4|2195.1|2584
1633537500000|2021-10-06 16:25:00|2197|2196.7|2195.5|2195.2|2197.5|2197.2|2192.3|2192|4445
1633537800000|2021-10-06 16:30:00|2195.6|2195.3|2196.5|2196.2|2196.5|2196.2|2194|2193.7|2769
1633538100000|2021-10-06 16:35:00|2196.7|2196.4|2196.1|2195.8|2196.9|2196.6|2194|2193.7|1521
1633538400000|2021-10-06 16:40:00|2196|2195.7|2201.2|2200.9|2201.2|2200.9|2195.5|2195.2|1463
1633538700000|2021-10-06 16:45:00|2201.3|2201|2195.8|2195.5|2201.7|2201.4|2194.9|2194.6|3911
1633539000000|2021-10-06 16:50:00|2196|2195.7|2197.7|2197.4|2198.6|2198.3|2195.4|2195.1|1072
1633539300000|2021-10-06 16:55:00|2197.4|2197.1|2197.8|2197.5|2200|2199.7|2196.7|2196.4|936
1633539600000|2021-10-06 17:00:00|2198|2197.7|2196.5|2196.2|2198.9|2198.6|2194.6|2194.3|1224
1633539900000|2021-10-06 17:05:00|2196.3|2196|2193.6|2193.3|2196.4|2196.1|2191.7|2191.4|1942
1633540200000|2021-10-06 17:10:00|2193.4|2193.1|2194.9|2194.6|2195.1|2194.8|2191.3|2191|1738
1633540500000|2021-10-06 17:15:00|2194.7|2194.4|2197.5|2197.2|2197.6|2197.3|2193.5|2193.2|1428
1633540800000|2021-10-06 17:20:00|2197.3|2197|2196.7|2196.4|2198.9|2198.6|2195.4|2195.1|1812
1633541100000|2021-10-06 17:25:00|2196.8|2196.5|2201|2200.7|2201.1|2200.8|2196.2|2195.9|1137
1633541400000|2021-10-06 17:30:00|2200.7|2200.4|2205.3|2205|2205.4|2205.1|2200.7|2200.4|2198
1633541700000|2021-10-06 17:35:00|2205.2|2204.9|2210.8|2210.5|2211.5|2211.2|2204.3|2204|2831
1633542000000|2021-10-06 17:40:00|2210.7|2210.4|2210.2|2209.9|2211.7|2211.4|2209|2208.7|1933
1633542300000|2021-10-06 17:45:00|2210.1|2209.8|2211.6|2211.3|2212.6|2212.3|2210.1|2209.8|1731
1633542600000|2021-10-06 17:50:00|2211.5|2211.2|2205.8|2205.5|2211.7|2211.4|2205.4|2205.1|2135
1633542900000|2021-10-06 17:55:00|2205.9|2205.6|2210.3|2210|2210.3|2210|2205.9|2205.6|1212
1633543200000|2021-10-06 18:00:00|2210.5|2210.2|2212.7|2212.4|2212.7|2212.4|2206.8|2206.5|4789
1633543500000|2021-10-06 18:05:00|2212.6|2212.3|2213|2212.7|2213.6|2213.3|2209.8|2209.5|1520
1633543800000|2021-10-06 18:10:00|2212.8|2212.5|2214.7|2214.4|2216.1|2215.8|2212.3|2212|2113
1633544100000|2021-10-06 18:15:00|2214.6|2214.3|2218.1|2217.8|2218.2|2217.9|2214.1|2213.8|2544
1633544400000|2021-10-06 18:20:00|2218.2|2217.9|2214.9|2214.6|2219.2|2218.9|2214.5|2214.2|1772
1633544700000|2021-10-06 18:25:00|2215.2|2214.9|2217.8|2217.5|2218.2|2217.9|2215|2214.7|1476
1633545000000|2021-10-06 18:30:00|2217.6|2217.3|2216|2215.7|2217.9|2217.6|2215.4|2215.1|1525
1633545300000|2021-10-06 18:35:00|2216.2|2215.9|2217.9|2217.6|2218.2|2217.9|2215.7|2215.4|976
1633545600000|2021-10-06 18:40:00|2217.8|2217.5|2219.5|2219.2|2220.7|2220.4|2217.7|2217.4|1577
1633545900000|2021-10-06 18:45:00|2219.6|2219.3|2218|2217.7|2220.7|2220.4|2217.3|2217|1324
1633546200000|2021-10-06 18:50:00|2217.6|2217.3|2216.1|2215.8|2218.8|2218.5|2214.4|2214.1|2822
1633546500000|2021-10-06 18:55:00|2215.6|2215.3|2212.2|2211.9|2216.8|2216.5|2212|2211.7|1689
1633546800000|2021-10-06 19:00:00|2212.1|2211.8|2212.6|2212.3|2215.3|2215|2212.1|2211.8|2245
1633547100000|2021-10-06 19:05:00|2212.7|2212.4|2213.2|2212.9|2215.9|2215.6|2212.5|2212.2|1799
1633547400000|2021-10-06 19:10:00|2213.1|2212.8|2213.8|2213.5|2215.5|2215.2|2211.7|2211.4|1853
1633547700000|2021-10-06 19:15:00|2213.7|2213.4|2213.8|2213.5|2216.7|2216.4|2213.4|2213.1|1609
1633548000000|2021-10-06 19:20:00|2214.2|2213.9|2213.8|2213.5|2214.5|2214.2|2211.8|2211.5|1433
1633548300000|2021-10-06 19:25:00|2213.9|2213.6|2214.6|2214.3|2215.3|2215|2213.4|2213.1|1001
1633548600000|2021-10-06 19:30:00|2214.4|2214.1|2212|2211.7|2215.6|2215.3|2211.1|2210.8|1677
1633548900000|2021-10-06 19:35:00|2212.1|2211.8|2211|2210.7|2212.7|2212.4|2209.2|2208.9|2335
1633549200000|2021-10-06 19:40:00|2211.1|2210.8|2212.5|2212.2|2214.4|2214.1|2209.7|2209.4|2176
1633549500000|2021-10-06 19:45:00|2212.4|2212.1|2212.8|2212.5|2215.1|2214.8|2210.8|2210.5|2467
1633549800000|2021-10-06 19:50:00|2213|2212.7|2211.9|2211.6|2214.6|2214.3|2211.3|2211|3276
1633550100000|2021-10-06 19:55:00|2212|2211.7|2216.2|2215.9|2217.5|2217.2|2211.9|2211.6|8709
1633550400000|2021-10-06 20:00:00|2216.1|2215.8|2214.7|2214.4|2217|2216.7|2214|2213.7|3385
1633550700000|2021-10-06 20:05:00|2215|2214.7|2217|2216.7|2217.2|2216.9|2214.6|2214.3|1132
1633551000000|2021-10-06 20:10:00|2216.8|2216.5|2216.2|2215.9|2217.2|2216.9|2216.2|2215.9|803
1633551300000|2021-10-06 20:15:00|2216.1|2215.8|2216.5|2216.2|2217.3|2217|2216|2215.7|390
1633551600000|2021-10-06 20:20:00|2216.4|2216.1|2216.5|2216.2|2216.6|2216.3|2215.8|2215.5|353
1633551900000|2021-10-06 20:25:00|2216.4|2216.1|2217|2216.7|2217.1|2216.8|2216.2|2215.9|47
1633552200000|2021-10-06 20:30:00|2217.1|2216.8|2217.5|2217.2|2217.6|2217.3|2216.8|2216.5|116
1633552500000|2021-10-06 20:35:00|2217.4|2217.1|2218.9|2218.6|2219|2218.7|2217.3|2217|531
1633552800000|2021-10-06 20:40:00|2218.8|2218.5|2218.4|2218.1|2219|2218.7|2218.4|2218.1|184
1633553100000|2021-10-06 20:45:00|2218.5|2218.2|2217.9|2217.6|2218.6|2218.3|2217.7|2217.4|202
1633553400000|2021-10-06 20:50:00|2218|2217.7|2218.5|2218.2|2218.7|2218.4|2217.9|2217.6|88
1633553700000|2021-10-06 20:55:00|2218.4|2218.1|2218.7|2217.9|2218.9|2218.6|2218|2217.7|270
1633554000000|2021-10-06 21:00:00|2218.6|2217.8|2218.6|2217.8|2218.7|2217.9|2218|2217.2|0
1633554300000|2021-10-06 21:05:00|2218.5|2217.7|2218.3|2217.5|2218.6|2217.8|2218.2|2217.4|0
1633554600000|2021-10-06 21:10:00|2218.4|2217.6|2218.3|2217.5|2218.4|2217.6|2218.2|2217.4|0
1633554900000|2021-10-06 21:15:00|2218.2|2217.4|2218.1|2217.3|2218.3|2217.5|2218.1|2217.3|0
1633555200000|2021-10-06 21:20:00|2218.2|2217.4|2218.2|2217.4|2218.3|2217.5|2218.1|2217.3|0
1633555500000|2021-10-06 21:25:00|2218.3|2217.5|2218.2|2217.4|2218.4|2217.6|2218.2|2217.4|0
1633556100000|2021-10-06 21:35:00|2218.3|2217.5|2218.4|2217.6|2218.5|2217.7|2218.3|2217.5|0
1633556400000|2021-10-06 21:40:00|2218.5|2217.7|2218.6|2217.8|2218.6|2217.8|2218.4|2217.6|0
1633556700000|2021-10-06 21:45:00|2218.7|2217.9|2218.8|2218|2218.9|2218.1|2218.6|2217.8|0
1633557000000|2021-10-06 21:50:00|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|2218.9|2218.1|0
1633557300000|2021-10-06 21:55:00|2219|2218.2|2219.1|2218.3|2219.2|2218.4|2218.9|2218.1|0
1633557600000|2021-10-06 22:00:00|2218.2|2217.9|2219.8|2219.5|2220.3|2220|2218.2|2217.9|306
1633557900000|2021-10-06 22:05:00|2219.9|2219.6|2219.6|2219.3|2220|2219.7|2219.3|2219|68
1633558200000|2021-10-06 22:10:00|2219.7|2219.4|2219.5|2219.2|2219.9|2219.6|2218.9|2218.6|54
1633558500000|2021-10-06 22:15:00|2219.4|2219.1|2222.6|2222.3|2222.6|2222.3|2219.4|2219.1|374
1633558800000|2021-10-06 22:20:00|2222.7|2222.4|2221.1|2220.8|2223.2|2222.9|2220.9|2220.6|198
1633559100000|2021-10-06 22:25:00|2221|2220.7|2222.1|2221.8|2222.5|2222.2|2221|2220.7|177
1633559400000|2021-10-06 22:30:00|2222.2|2221.9|2222.2|2221.9|2223.1|2222.8|2221.9|2221.6|119
1633559700000|2021-10-06 22:35:00|2222.1|2221.8|2222.6|2222.3|2223.1|2222.8|2222.1|2221.8|145
1633560000000|2021-10-06 22:40:00|2222.5|2222.2|2222.4|2222.1|2222.8|2222.5|2222.2|2221.9|29
1633560300000|2021-10-06 22:45:00|2222.5|2222.2|2222.6|2222.3|2222.8|2222.5|2222.2|2221.9|22
1633560600000|2021-10-06 22:50:00|2222.8|2222.5|2223.9|2223.6|2224|2223.7|2222.7|2222.4|91
1633560900000|2021-10-06 22:55:00|2223.7|2223.4|2223.7|2223.4|2223.8|2223.5|2223|2222.7|46
1633561200000|2021-10-06 23:00:00|2223.8|2223.5|2225.1|2224.8|2225.2|2224.9|2223.8|2223.5|216
1633561500000|2021-10-06 23:05:00|2225|2224.7|2225.3|2225|2226.2|2225.9|2224.8|2224.5|248
1633561800000|2021-10-06 23:10:00|2225.2|2224.9|2224|2223.7|2225.2|2224.9|2223.7|2223.4|134
1633562100000|2021-10-06 23:15:00|2224.1|2223.8|2223.1|2222.8|2224.4|2224.1|2222.9|2222.6|66
1633562400000|2021-10-06 23:20:00|2223.2|2222.9|2223.8|2223.5|2223.9|2223.6|2223|2222.7|36
1633562700000|2021-10-06 23:25:00|2223.9|2223.6|2223.6|2223.3|2224|2223.7|2223|2222.7|36
1633563000000|2021-10-06 23:30:00|2223.4|2223.1|2222.2|2221.9|2223.7|2223.4|2221.7|2221.4|123
1633563300000|2021-10-06 23:35:00|2222.1|2221.8|2221.2|2220.9|2222.5|2222.2|2221|2220.7|87
1633563600000|2021-10-06 23:40:00|2221.1|2220.8|2221.3|2221|2221.5|2221.2|2220.5|2220.2|82
1633563900000|2021-10-06 23:45:00|2221.2|2220.9|2221.8|2221.5|2223.1|2222.8|2220.8|2220.5|117
1633564200000|2021-10-06 23:50:00|2221.9|2221.6|2222.1|2221.8|2222.2|2221.9|2220.9|2220.6|89
1633564500000|2021-10-06 23:55:00|2222.2|2221.9|2223.4|2223.1|2223.5|2223.2|2222|2221.7|133
1633564800000|2021-10-07 00:00:00|2223.2|2222.9|2222.1|2221.8|2225|2224.7|2221.4|2221.1|223
1633565100000|2021-10-07 00:05:00|2222|2221.7|2221.9|2221.6|2224.2|2223.9|2221.1|2220.8|124
1633565400000|2021-10-07 00:10:00|2222|2221.7|2222.7|2222.4|2223.3|2223|2221.5|2221.2|29
1633565700000|2021-10-07 00:15:00|2222.6|2222.3|2223.4|2223.1|2223.6|2223.3|2221.9|2221.6|49
1633566000000|2021-10-07 00:20:00|2223.3|2223|2222.8|2222.5|2223.4|2223.1|2221.5|2221.2|43
1633566300000|2021-10-07 00:25:00|2222.9|2222.6|2223.7|2223.4|2224|2223.7|2222.3|2222|36
1633566600000|2021-10-07 00:30:00|2223.6|2223.3|2225.1|2224.8|2225.8|2225.5|2223.5|2223.2|79
1633566900000|2021-10-07 00:35:00|2225.2|2224.9|2226.2|2225.9|2227.3|2227|2225.2|2224.9|158
1633567200000|2021-10-07 00:40:00|2226.1|2225.8|2225.7|2225.4|2226.3|2226|2225.3|2225|30
1633567500000|2021-10-07 00:45:00|2225.6|2225.3|2226.8|2226.5|2227.2|2226.9|2225.6|2225.3|56
1633567800000|2021-10-07 00:50:00|2226.9|2226.6|2226.5|2226.2|2227.5|2227.2|2226|2225.7|63
1633568100000|2021-10-07 00:55:00|2226.6|2226.3|2225.4|2225.1|2226.7|2226.4|2225.1|2224.8|46
1633568400000|2021-10-07 01:00:00|2225.5|2225.2|2225.6|2225.3|2226.8|2226.5|2225.1|2224.8|26
1633568700000|2021-10-07 01:05:00|2225.5|2225.2|2225.2|2224.9|2226.2|2225.9|2225|2224.7|95
1633569000000|2021-10-07 01:10:00|2225.1|2224.8|2225.9|2225.6|2226|2225.7|2224.6|2224.3|85
1633569300000|2021-10-07 01:15:00|2226|2225.7|2226.4|2226.1|2227|2226.7|2225.4|2225.1|47
1633569600000|2021-10-07 01:20:00|2226.5|2226.2|2225.3|2225|2226.6|2226.3|2225.1|2224.8|26
1633569900000|2021-10-07 01:25:00|2225.2|2224.9|2226.5|2226.2|2226.6|2226.3|2224.7|2224.4|39
1633570200000|2021-10-07 01:30:00|2226.4|2226.1|2229.3|2229|2229.4|2229.1|2225.6|2225.3|116
1633570500000|2021-10-07 01:35:00|2229.1|2228.8|2230.5|2230.2|2230.6|2230.3|2228.8|2228.5|226
1633570800000|2021-10-07 01:40:00|2230.6|2230.3|2230.5|2230.2|2231.2|2230.9|2229.5|2229.2|165
1633571100000|2021-10-07 01:45:00|2230.6|2230.3|2229.9|2229.6|2230.9|2230.6|2229.4|2229.1|72
1633571400000|2021-10-07 01:50:00|2230|2229.7|2230.6|2230.3|2230.9|2230.6|2229.8|2229.5|38
1633571700000|2021-10-07 01:55:00|2230.7|2230.4|2229.1|2228.8|2230.9|2230.6|2228.9|2228.6|60
1633572000000|2021-10-07 02:00:00|2229|2228.7|2229|2228.7|2229.9|2229.6|2228.5|2228.2|48
1633572300000|2021-10-07 02:05:00|2228.9|2228.6|2230|2229.7|2230.1|2229.8|2228.9|2228.6|36
1633572600000|2021-10-07 02:10:00|2230.1|2229.8|2232.7|2232.4|2232.8|2232.5|2229.6|2229.3|163
1633572900000|2021-10-07 02:15:00|2232.8|2232.5|2230.6|2230.3|2232.9|2232.6|2230.3|2230|74
1633573200000|2021-10-07 02:20:00|2230.7|2230.4|2231.4|2231.1|2231.9|2231.6|2230.5|2230.2|96
1633573500000|2021-10-07 02:25:00|2231.5|2231.2|2231.5|2231.2|2231.8|2231.5|2230.8|2230.5|28
1633573800000|2021-10-07 02:30:00|2231.6|2231.3|2231.2|2230.9|2231.8|2231.5|2230.6|2230.3|53
1633574100000|2021-10-07 02:35:00|2231.3|2231|2231|2230.7|2231.5|2231.2|2230.7|2230.4|41
1633574400000|2021-10-07 02:40:00|2231.1|2230.8|2230.2|2229.9|2231.3|2231|2229.7|2229.4|42
1633574700000|2021-10-07 02:45:00|2230.3|2230|2229.8|2229.5|2230.7|2230.4|2229.8|2229.5|16
1633575000000|2021-10-07 02:50:00|2229.9|2229.6|2229.4|2229.1|2230.1|2229.8|2229.3|2229|22
1633575300000|2021-10-07 02:55:00|2229.5|2229.2|2230|2229.7|2230.4|2230.1|2229.5|2229.2|15
1633575600000|2021-10-07 03:00:00|2230.1|2229.8|2229.4|2229.1|2230.3|2230|2229.4|2229.1|18
1633575900000|2021-10-07 03:05:00|2229.3|2229|2228.7|2228.4|2229.8|2229.5|2228.5|2228.2|65
1633576200000|2021-10-07 03:10:00|2228.6|2228.3|2227.5|2227.2|2228.8|2228.5|2227.3|2227|72
1633576500000|2021-10-07 03:15:00|2227.4|2227.1|2227.4|2227.1|2228|2227.7|2227.2|2226.9|41
1633576800000|2021-10-07 03:20:00|2227.3|2227|2228.4|2228.1|2228.4|2228.1|2227.1|2226.8|26
1633577100000|2021-10-07 03:25:00|2228.3|2228|2228.5|2228.2|2228.9|2228.6|2228.1|2227.8|31
1633577400000|2021-10-07 03:30:00|2228.8|2228.5|2228|2227.7|2228.9|2228.6|2228|2227.7|32
1633577700000|2021-10-07 03:35:00|2227.9|2227.6|2228.7|2228.4|2228.9|2228.6|2227.2|2226.9|23
1633578000000|2021-10-07 03:40:00|2228.8|2228.5|2228.3|2228|2228.9|2228.6|2228.1|2227.8|10
1633578300000|2021-10-07 03:45:00|2228.2|2227.9|2228.8|2228.5|2228.8|2228.5|2227.9|2227.6|8
1633578600000|2021-10-07 03:50:00|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2227.9|2227.6|9
1633578900000|2021-10-07 03:55:00|2228.3|2228|2228.4|2228.1|2228.8|2228.5|2228.1|2227.8|5
1633579200000|2021-10-07 04:00:00|2228.5|2228.2|2229.3|2229|2229.3|2229|2228.4|2228.1|18
1633579500000|2021-10-07 04:05:00|2229.2|2228.9|2229.1|2228.8|2229.4|2229.1|2228.6|2228.3|23
1633579800000|2021-10-07 04:10:00|2229.2|2228.9|2228.5|2228.2|2229.3|2229|2228.4|2228.1|8
1633580100000|2021-10-07 04:15:00|2228.4|2228.1|2229.4|2229.1|2229.5|2229.2|2228.4|2228.1|8
1633580400000|2021-10-07 04:20:00|2229.5|2229.2|2228.8|2228.5|2229.6|2229.3|2228.4|2228.1|15
1633580700000|2021-10-07 04:25:00|2228.7|2228.4|2228.4|2228.1|2229.3|2229|2228.3|2228|6
1633581000000|2021-10-07 04:30:00|2228.3|2228|2228.3|2228|2229.4|2229.1|2228.3|2228|18
1633581300000|2021-10-07 04:35:00|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2227.9|2227.6|47
1633581600000|2021-10-07 04:40:00|2228.8|2228.5|2227.5|2227.2|2228.8|2228.5|2227.2|2226.9|10
1633581900000|2021-10-07 04:45:00|2227.6|2227.3|2226.6|2226.3|2227.9|2227.6|2225.8|2225.5|79
1633582200000|2021-10-07 04:50:00|2226.5|2226.2|2226.5|2226.2|2226.8|2226.5|2226.1|2225.8|14
1633582500000|2021-10-07 04:55:00|2226.4|2226.1|2226.7|2226.4|2226.7|2226.4|2226.2|2225.9|8
1633582800000|2021-10-07 05:00:00|2226.6|2226.3|2229.3|2229|2229.3|2229|2225.1|2224.8|180
1633583100000|2021-10-07 05:05:00|2229.4|2229.1|2227|2226.7|2229.4|2229.1|2226.9|2226.6|31
1633583400000|2021-10-07 05:10:00|2226.9|2226.6|2226.8|2226.5|2227.8|2227.5|2224.9|2224.6|56
1633583700000|2021-10-07 05:15:00|2226.7|2226.4|2227.4|2227.1|2227.7|2227.4|2226.5|2226.2|33
1633584000000|2021-10-07 05:20:00|2227.5|2227.2|2227.2|2226.9|2227.7|2227.4|2226.6|2226.3|10
1633584300000|2021-10-07 05:25:00|2227.1|2226.8|2228.6|2228.3|2228.6|2228.3|2226.5|2226.2|30
1633584600000|2021-10-07 05:30:00|2228.7|2228.4|2227.1|2226.8|2228.7|2228.4|2226.7|2226.4|35
1633584900000|2021-10-07 05:35:00|2226.9|2226.6|2226.8|2226.5|2228.2|2227.9|2226.8|2226.5|14
1633585200000|2021-10-07 05:40:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2225.3|2225|32
1633585500000|2021-10-07 05:45:00|2226.7|2226.4|2227.7|2227.4|2227.7|2227.4|2226.2|2225.9|32
1633585800000|2021-10-07 05:50:00|2227.6|2227.3|2225.8|2225.5|2227.6|2227.3|2225.4|2225.1|18
1633586100000|2021-10-07 05:55:00|2225.6|2225.3|2227.7|2227.4|2227.9|2227.6|2225.5|2225.2|48
1633586400000|2021-10-07 06:00:00|2227|2226.7|2231.4|2231.1|2231.7|2231.4|2227|2226.7|197
1633586700000|2021-10-07 06:05:00|2231.5|2231.2|2232.1|2231.8|2234.1|2233.8|2231|2230.7|186
1633587000000|2021-10-07 06:10:00|2232.2|2231.9|2232.3|2232|2233.6|2233.3|2232|2231.7|142
1633587300000|2021-10-07 06:15:00|2232.2|2231.9|2233.2|2232.9|2233.6|2233.3|2232|2231.7|61
1633587600000|2021-10-07 06:20:00|2233.3|2233|2232.4|2232.1|2234.6|2234.3|2232.1|2231.8|181
1633587900000|2021-10-07 06:25:00|2232.3|2232|2232.6|2232.3|2232.9|2232.6|2231.9|2231.6|50
1633588200000|2021-10-07 06:30:00|2232.7|2232.4|2233.1|2232.8|2234.1|2233.8|2232.4|2232.1|212
1633588500000|2021-10-07 06:35:00|2233|2232.7|2232.3|2232|2233.5|2233.2|2231.9|2231.6|72
1633588800000|2021-10-07 06:40:00|2232.2|2231.9|2230.6|2230.3|2232.4|2232.1|2230.5|2230.2|105
1633589100000|2021-10-07 06:45:00|2230.5|2230.2|2229|2228.7|2231.4|2231.1|2228.9|2228.6|131
1633589400000|2021-10-07 06:50:00|2229.1|2228.8|2229.7|2229.4|2230.1|2229.8|2228.4|2228.1|118
1633589700000|2021-10-07 06:55:00|2229.5|2229.2|2230.3|2230|2230.9|2230.6|2228.7|2228.4|63
1633590000000|2021-10-07 07:00:00|2230.2|2229.9|2230.4|2230.1|2231.9|2231.6|2228.8|2228.5|288
1633590300000|2021-10-07 07:05:00|2230.5|2230.2|2228.1|2227.8|2231|2230.7|2228|2227.7|206
1633590600000|2021-10-07 07:10:00|2228.2|2227.9|2226.4|2226.1|2229.9|2229.6|2225.9|2225.6|452
1633590900000|2021-10-07 07:15:00|2226.3|2226|2223.4|2223.1|2227.8|2227.5|2223.3|2223|453
1633591200000|2021-10-07 07:20:00|2223.5|2223.2|2224.9|2224.6|2225.7|2225.4|2223.4|2223.1|179
1633591500000|2021-10-07 07:25:00|2224.8|2224.5|2225.3|2225|2225.8|2225.5|2224.1|2223.8|191
1633591800000|2021-10-07 07:30:00|2225.2|2224.9|2224|2223.7|2226.4|2226.1|2223.9|2223.6|209
1633592100000|2021-10-07 07:35:00|2223.9|2223.6|2224.9|2224.6|2225.2|2224.9|2223.9|2223.6|166
1633592400000|2021-10-07 07:40:00|2225|2224.7|2224|2223.7|2225|2224.7|2223.3|2223|102
1633592700000|2021-10-07 07:45:00|2224.1|2223.8|2224.7|2224.4|2224.8|2224.5|2223.2|2222.9|156
1633593000000|2021-10-07 07:50:00|2224.6|2224.3|2224.6|2224.3|2226.2|2225.9|2224.4|2224.1|124
1633593300000|2021-10-07 07:55:00|2224.7|2224.4|2226.2|2225.9|2226.5|2226.2|2224.2|2223.9|99
1633593600000|2021-10-07 08:00:00|2225.8|2225.5|2224.8|2224.5|2226.5|2226.2|2224.1|2223.8|159
1633593900000|2021-10-07 08:05:00|2224.7|2224.4|2226.7|2226.4|2227.8|2227.5|2224.5|2224.2|227
1633594200000|2021-10-07 08:10:00|2226.8|2226.5|2224.3|2224|2226.8|2226.5|2224.3|2224|129
1633594500000|2021-10-07 08:15:00|2224.4|2224.1|2221.6|2221.3|2224.6|2224.3|2221.3|2221|378
1633594800000|2021-10-07 08:20:00|2221.5|2221.2|2220.6|2220.3|2221.8|2221.5|2219.6|2219.3|370
1633595100000|2021-10-07 08:25:00|2220.7|2220.4|2222.3|2222|2222.7|2222.4|2220.6|2220.3|154
1633595400000|2021-10-07 08:30:00|2222.2|2221.9|2223.6|2223.3|2223.9|2223.6|2221.5|2221.2|136
1633595700000|2021-10-07 08:35:00|2223.5|2223.2|2224.6|2224.3|2225.6|2225.3|2223.5|2223.2|151
1633596000000|2021-10-07 08:40:00|2224.5|2224.2|2225.5|2225.2|2226.5|2226.2|2224.5|2224.2|93
1633596300000|2021-10-07 08:45:00|2225.4|2225.1|2226.5|2226.2|2227.2|2226.9|2224.8|2224.5|96
1633596600000|2021-10-07 08:50:00|2226.3|2226|2226.8|2226.5|2227.7|2227.4|2226.3|2226|54
1633596900000|2021-10-07 08:55:00|2226.9|2226.6|2225.6|2225.3|2227.3|2227|2225|2224.7|136
1633597200000|2021-10-07 09:00:00|2225.7|2225.4|2225.2|2224.9|2226|2225.7|2224.6|2224.3|44
1633597500000|2021-10-07 09:05:00|2225.3|2225|2225.6|2225.3|2226.1|2225.8|2224.9|2224.6|32
1633597800000|2021-10-07 09:10:00|2225.5|2225.2|2224.4|2224.1|2226|2225.7|2224.4|2224.1|28
1633598100000|2021-10-07 09:15:00|2224.5|2224.2|2224.7|2224.4|2225.5|2225.2|2224.4|2224.1|46
1633598400000|2021-10-07 09:20:00|2224.6|2224.3|2224.5|2224.2|2225.6|2225.3|2224|2223.7|28
1633598700000|2021-10-07 09:25:00|2224.4|2224.1|2223.7|2223.4|2224.5|2224.2|2223.5|2223.2|60
1633599000000|2021-10-07 09:30:00|2223.8|2223.5|2224.7|2224.4|2224.7|2224.4|2223.4|2223.1|47
1633599300000|2021-10-07 09:35:00|2224.8|2224.5|2224.5|2224.2|2225.6|2225.3|2224.2|2223.9|84
1633599600000|2021-10-07 09:40:00|2224.4|2224.1|2224.1|2223.8|2224.8|2224.5|2223.7|2223.4|90
1633599900000|2021-10-07 09:45:00|2224|2223.7|2225.1|2224.8|2225.6|2225.3|2223.9|2223.6|83
1633600200000|2021-10-07 09:50:00|2225|2224.7|2226.5|2226.2|2226.5|2226.2|2224.8|2224.5|101
1633600500000|2021-10-07 09:55:00|2226.6|2226.3|2227.2|2226.9|2227.2|2226.9|2226.3|2226|77
1633600800000|2021-10-07 10:00:00|2227.4|2227.1|2229.6|2229.3|2230.4|2230.1|2227.4|2227.1|239
1633601100000|2021-10-07 10:05:00|2229.5|2229.2|2229.5|2229.2|2230.1|2229.8|2229.4|2229.1|55
1633601400000|2021-10-07 10:10:00|2229.6|2229.3|2229.3|2229|2230.1|2229.8|2228.5|2228.2|108
1633601700000|2021-10-07 10:15:00|2229.2|2228.9|2228.6|2228.3|2229.3|2229|2228.2|2227.9|51
1633602000000|2021-10-07 10:20:00|2228.7|2228.4|2227.2|2226.9|2229.4|2229.1|2227.2|2226.9|104
1633602300000|2021-10-07 10:25:00|2227.1|2226.8|2226.4|2226.1|2227.5|2227.2|2226.3|2226|155
1633602600000|2021-10-07 10:30:00|2226.3|2226|2227.4|2227.1|2227.8|2227.5|2226.3|2226|53
1633602900000|2021-10-07 10:35:00|2227.3|2227|2228.4|2228.1|2228.7|2228.4|2227.3|2227|62
1633603200000|2021-10-07 10:40:00|2228.5|2228.2|2230.3|2230|2230.3|2230|2228.4|2228.1|194
1633603500000|2021-10-07 10:45:00|2230.2|2229.9|2230.8|2230.5|2231.3|2231|2230.1|2229.8|124
1633603800000|2021-10-07 10:50:00|2230.9|2230.6|2231.4|2231.1|2231.4|2231.1|2230.3|2230|81
1633604100000|2021-10-07 10:55:00|2231.5|2231.2|2234.2|2233.9|2234.2|2233.9|2231.4|2231.1|314
1633604400000|2021-10-07 11:00:00|2234.1|2233.8|2232.7|2232.4|2236.5|2236.2|2232.7|2232.4|648
1633604700000|2021-10-07 11:05:00|2232.8|2232.5|2234.1|2233.8|2234.6|2234.3|2232.7|2232.4|132
1633605000000|2021-10-07 11:10:00|2234|2233.7|2234.7|2234.4|2235.5|2235.2|2234|2233.7|86
1633605300000|2021-10-07 11:15:00|2234.8|2234.5|2236.2|2235.9|2236.6|2236.3|2234.6|2234.3|143
1633605600000|2021-10-07 11:20:00|2236.1|2235.8|2236|2235.7|2236.3|2236|2235.2|2234.9|192
1633605900000|2021-10-07 11:25:00|2236.1|2235.8|2235.8|2235.5|2236.5|2236.2|2235.4|2235.1|88
1633606200000|2021-10-07 11:30:00|2235.9|2235.6|2234.9|2234.6|2236|2235.7|2234.6|2234.3|195
1633606500000|2021-10-07 11:35:00|2235.1|2234.8|2235.8|2235.5|2236.6|2236.3|2234.9|2234.6|173
1633606800000|2021-10-07 11:40:00|2235.7|2235.4|2236|2235.7|2236.2|2235.9|2235.1|2234.8|101
1633607100000|2021-10-07 11:45:00|2236.1|2235.8|2236.5|2236.2|2237|2236.7|2235.9|2235.6|83
1633607400000|2021-10-07 11:50:00|2236.4|2236.1|2235.5|2235.2|2236.9|2236.6|2235.4|2235.1|74
1633607700000|2021-10-07 11:55:00|2235.6|2235.3|2236|2235.7|2236.1|2235.8|2235.1|2234.8|155
1633608000000|2021-10-07 12:00:00|2235.9|2235.6|2236.5|2236.2|2236.8|2236.5|2234.9|2234.6|270
1633608300000|2021-10-07 12:05:00|2236.6|2236.3|2235.2|2234.9|2237|2236.7|2235.2|2234.9|123
1633608600000|2021-10-07 12:10:00|2235.3|2235|2234.4|2234.1|2235.3|2235|2233.4|2233.1|312
1633608900000|2021-10-07 12:15:00|2234.3|2234|2233.9|2233.6|2234.5|2234.2|2233.6|2233.3|128
1633609200000|2021-10-07 12:20:00|2233.8|2233.5|2234.9|2234.6|2235.4|2235.1|2233.6|2233.3|227
1633609500000|2021-10-07 12:25:00|2235|2234.7|2234.7|2234.4|2236.2|2235.9|2234.7|2234.4|251
1633609800000|2021-10-07 12:30:00|2234.6|2234.3|2234.1|2233.8|2235.4|2235.1|2233.1|2232.8|368
1633610100000|2021-10-07 12:35:00|2234|2233.7|2235.8|2235.5|2236|2235.7|2233.7|2233.4|284
1633610400000|2021-10-07 12:40:00|2235.7|2235.4|2237.7|2237.4|2238.5|2238.2|2235.7|2235.4|573
1633610700000|2021-10-07 12:45:00|2237.6|2237.3|2236.1|2235.8|2238|2237.7|2235.8|2235.5|306
1633611000000|2021-10-07 12:50:00|2236.2|2235.9|2236.3|2236|2236.8|2236.5|2235.6|2235.3|207
1633611300000|2021-10-07 12:55:00|2236.2|2235.9|2235|2234.7|2236.5|2236.2|2234.8|2234.5|274
1633611600000|2021-10-07 13:00:00|2235.1|2234.8|2234.5|2234.2|2236.2|2235.9|2234.1|2233.8|826
1633611900000|2021-10-07 13:05:00|2234.4|2234.1|2234.4|2234.1|2234.8|2234.5|2233.1|2232.8|723
1633612200000|2021-10-07 13:10:00|2234.5|2234.2|2232.5|2232.2|2234.6|2234.3|2232.4|2232.1|388
1633612500000|2021-10-07 13:15:00|2232.7|2232.4|2231.8|2231.5|2233.9|2233.6|2231.4|2231.1|439
1633612800000|2021-10-07 13:20:00|2232.1|2231.8|2232.7|2232.4|2233.2|2232.9|2231.5|2231.2|450
1633613100000|2021-10-07 13:25:00|2232.8|2232.5|2233.1|2232.8|2234|2233.7|2232|2231.7|781
1633613400000|2021-10-07 13:30:00|2232.6|2232.3|2233.5|2233.2|2236.8|2236.5|2231.6|2231.3|7566
1633613700000|2021-10-07 13:35:00|2233.6|2233.3|2240.1|2239.8|2240.9|2240.6|2232.9|2232.6|5423
1633614000000|2021-10-07 13:40:00|2240.2|2239.9|2245.8|2245.5|2246.9|2246.6|2240.2|2239.9|5931
1633614300000|2021-10-07 13:45:00|2246|2245.7|2244.7|2244.4|2247.4|2247.1|2243|2242.7|4342
1633614600000|2021-10-07 13:50:00|2244.8|2244.5|2249.8|2249.5|2251.1|2250.8|2244.4|2244.1|4326
1633614900000|2021-10-07 13:55:00|2249.9|2249.6|2251.2|2250.9|2252.9|2252.6|2249.9|2249.6|3362
1633615200000|2021-10-07 14:00:00|2251.6|2251.3|2252.5|2252.2|2254.8|2254.5|2251.1|2250.8|3663
1633615500000|2021-10-07 14:05:00|2252.6|2252.3|2251.9|2251.6|2253.2|2252.9|2250.8|2250.5|2005
1633615800000|2021-10-07 14:10:00|2252|2251.7|2250.6|2250.3|2253.1|2252.8|2250.6|2250.3|2201
1633616100000|2021-10-07 14:15:00|2250.8|2250.5|2251.8|2251.5|2253|2252.7|2250.4|2250.1|2006
1633616400000|2021-10-07 14:20:00|2252|2251.7|2252.3|2252|2253.7|2253.4|2251.5|2251.2|1868
1633616700000|2021-10-07 14:25:00|2252.2|2251.9|2255.5|2255.2|2255.8|2255.5|2252.2|2251.9|2179
1633617000000|2021-10-07 14:30:00|2255.6|2255.3|2257.6|2257.3|2258|2257.7|2254.1|2253.8|3761
1633617300000|2021-10-07 14:35:00|2257.5|2257.2|2253|2252.7|2259.1|2258.8|2252.7|2252.4|2675
1633617600000|2021-10-07 14:40:00|2252.9|2252.6|2254.6|2254.3|2255.2|2254.9|2252.7|2252.4|1294
1633617900000|2021-10-07 14:45:00|2254.5|2254.2|2255.5|2255.2|2256.6|2256.3|2254.3|2254|899
1633618200000|2021-10-07 14:50:00|2255.7|2255.4|2256|2255.7|2256.4|2256.1|2254.7|2254.4|1095
1633618500000|2021-10-07 14:55:00|2256.1|2255.8|2255.6|2255.3|2256.7|2256.4|2254.1|2253.8|1223
1633618800000|2021-10-07 15:00:00|2255.8|2255.5|2256.8|2256.5|2257.2|2256.9|2255.5|2255.2|1201
1633619100000|2021-10-07 15:05:00|2256.4|2256.1|2258.1|2257.8|2258.7|2258.4|2255.7|2255.4|1139
1633619400000|2021-10-07 15:10:00|2258|2257.7|2258.1|2257.8|2258.6|2258.3|2257.3|2257|928
1633619700000|2021-10-07 15:15:00|2258|2257.7|2257.3|2257|2258.9|2258.6|2256|2255.7|1758
1633620000000|2021-10-07 15:20:00|2257.5|2257.2|2259.3|2259|2260|2259.7|2257.3|2257|1151
1633620300000|2021-10-07 15:25:00|2259.4|2259.1|2258.7|2258.4|2260.4|2260.1|2258.3|2258|1120
1633620600000|2021-10-07 15:30:00|2258.6|2258.3|2257.5|2257.2|2259.4|2259.1|2256.9|2256.6|1484
1633620900000|2021-10-07 15:35:00|2257.6|2257.3|2258|2257.7|2259.3|2259|2257|2256.7|1395
1633621200000|2021-10-07 15:40:00|2257.9|2257.6|2259.2|2258.9|2259.6|2259.3|2256.7|2256.4|1357
1633621500000|2021-10-07 15:45:00|2259.4|2259.1|2258.5|2258.2|2260.4|2260.1|2258.4|2258.1|1160
1633621800000|2021-10-07 15:50:00|2258.6|2258.3|2260.3|2260|2260.3|2260|2258.6|2258.3|921
1633622100000|2021-10-07 15:55:00|2260.2|2259.9|2259.8|2259.5|2260.7|2260.4|2258.9|2258.6|965
1633622400000|2021-10-07 16:00:00|2259.7|2259.4|2259.8|2259.5|2260.9|2260.6|2259.3|2259|945
1633622700000|2021-10-07 16:05:00|2259.7|2259.4|2259.6|2259.3|2259.9|2259.6|2258.9|2258.6|699
1633623000000|2021-10-07 16:10:00|2259.7|2259.4|2257.5|2257.2|2259.7|2259.4|2256.4|2256.1|1132
1633623300000|2021-10-07 16:15:00|2257.4|2257.1|2259.5|2259.2|2259.6|2259.3|2256.9|2256.6|613
1633623600000|2021-10-07 16:20:00|2259.4|2259.1|2260.5|2260.2|2261|2260.7|2259.2|2258.9|1028
1633623900000|2021-10-07 16:25:00|2260.6|2260.3|2257.8|2257.5|2261.1|2260.8|2257.8|2257.5|874
1633624200000|2021-10-07 16:30:00|2257.9|2257.6|2258.5|2258.2|2259.1|2258.8|2257.9|2257.6|722
1633624500000|2021-10-07 16:35:00|2258.4|2258.1|2259.7|2259.4|2260.1|2259.8|2258.3|2258|962
1633624800000|2021-10-07 16:40:00|2259.5|2259.2|2260.7|2260.4|2260.8|2260.5|2258.4|2258.1|870
1633625100000|2021-10-07 16:45:00|2260.5|2260.2|2259.4|2259.1|2260.9|2260.6|2258.5|2258.2|638
1633625400000|2021-10-07 16:50:00|2259.5|2259.2|2260.2|2259.9|2260.2|2259.9|2258.2|2257.9|702
1633625700000|2021-10-07 16:55:00|2260.1|2259.8|2262.6|2262.3|2262.8|2262.5|2259.8|2259.5|979
1633626000000|2021-10-07 17:00:00|2262.7|2262.4|2262.1|2261.8|2263.3|2263|2261.3|2261|1183
1633626300000|2021-10-07 17:05:00|2261.7|2261.4|2261.9|2261.6|2262.3|2262|2260.7|2260.4|638
1633626600000|2021-10-07 17:10:00|2261.8|2261.5|2263.2|2262.9|2263.4|2263.1|2261.1|2260.8|870
1633626900000|2021-10-07 17:15:00|2263.1|2262.8|2264.6|2264.3|2264.6|2264.3|2262.8|2262.5|1137
1633627200000|2021-10-07 17:20:00|2264.5|2264.2|2264.2|2263.9|2264.9|2264.6|2263.9|2263.6|857
1633627500000|2021-10-07 17:25:00|2264.3|2264|2266.2|2265.9|2266.4|2266.1|2263.7|2263.4|968
1633627800000|2021-10-07 17:30:00|2266|2265.7|2264.7|2264.4|2266.2|2265.9|2264.5|2264.2|1068
1633628100000|2021-10-07 17:35:00|2264.4|2264.1|2265.3|2265|2265.4|2265.1|2264|2263.7|617
1633628400000|2021-10-07 17:40:00|2265.2|2264.9|2265|2264.7|2265.8|2265.5|2264.5|2264.2|953
1633628700000|2021-10-07 17:45:00|2264.9|2264.6|2263.1|2262.8|2265.7|2265.4|2262.7|2262.4|2040
1633629000000|2021-10-07 17:50:00|2263|2262.7|2262.7|2262.4|2263.1|2262.8|2261.4|2261.1|1010
1633629300000|2021-10-07 17:55:00|2262.6|2262.3|2261.6|2261.3|2263.1|2262.8|2261.1|2260.8|809
1633629600000|2021-10-07 18:00:00|2261.4|2261.1|2258.8|2258.5|2262|2261.7|2256.7|2256.4|2133
1633629900000|2021-10-07 18:05:00|2258.9|2258.6|2258.5|2258.2|2259.4|2259.1|2258.1|2257.8|914
1633630200000|2021-10-07 18:10:00|2258.4|2258.1|2258.2|2257.9|2258.8|2258.5|2257.4|2257.1|675
1633630500000|2021-10-07 18:15:00|2258.4|2258.1|2256.7|2256.4|2258.7|2258.4|2256.7|2256.4|818
1633630800000|2021-10-07 18:20:00|2256.9|2256.6|2255.3|2255|2258.3|2258|2255.3|2255|1235
1633631100000|2021-10-07 18:25:00|2255.4|2255.1|2253.7|2253.4|2255.8|2255.5|2253|2252.7|1192
1633631400000|2021-10-07 18:30:00|2253.8|2253.5|2253|2252.7|2254.6|2254.3|2252.4|2252.1|1243
1633631700000|2021-10-07 18:35:00|2253.2|2252.9|2251.6|2251.3|2253.2|2252.9|2250.8|2250.5|1025
1633632000000|2021-10-07 18:40:00|2251.5|2251.2|2251.8|2251.5|2252|2251.7|2250.3|2250|1328
1633632300000|2021-10-07 18:45:00|2251.6|2251.3|2252.7|2252.4|2253.1|2252.8|2250.8|2250.5|1714
1633632600000|2021-10-07 18:50:00|2252.5|2252.2|2250.6|2250.3|2252.7|2252.4|2249.4|2249.1|1003
1633632900000|2021-10-07 18:55:00|2250.5|2250.2|2251.3|2251|2253.6|2253.3|2250|2249.7|1447
1633633200000|2021-10-07 19:00:00|2251|2250.7|2252.6|2252.3|2253.2|2252.9|2249.9|2249.6|1276
1633633500000|2021-10-07 19:05:00|2252.5|2252.2|2253.6|2253.3|2254.3|2254|2252.5|2252.2|1352
1633633800000|2021-10-07 19:10:00|2253.5|2253.2|2255.4|2255.1|2255.8|2255.5|2253.1|2252.8|979
1633634100000|2021-10-07 19:15:00|2255.2|2254.9|2254.6|2254.3|2255.3|2255|2253.5|2253.2|929
1633634400000|2021-10-07 19:20:00|2254.5|2254.2|2252.7|2252.4|2254.7|2254.4|2252.5|2252.2|936
1633634700000|2021-10-07 19:25:00|2252.6|2252.3|2250.9|2250.6|2253.1|2252.8|2250.3|2250|995
1633635000000|2021-10-07 19:30:00|2250.8|2250.5|2251.2|2250.9|2251.7|2251.4|2249.9|2249.6|1092
1633635300000|2021-10-07 19:35:00|2251.1|2250.8|2248.7|2248.4|2251.5|2251.2|2248.5|2248.2|1204
1633635600000|2021-10-07 19:40:00|2249|2248.7|2246.5|2246.2|2249.9|2249.6|2246.4|2246.1|1335
1633635900000|2021-10-07 19:45:00|2246.4|2246.1|2248.1|2247.8|2248.2|2247.9|2245.7|2245.4|2073
1633636200000|2021-10-07 19:50:00|2247.3|2247|2247.6|2247.3|2249.1|2248.8|2245.5|2245.2|3062
1633636500000|2021-10-07 19:55:00|2247.5|2247.2|2250.8|2250.5|2250.8|2250.5|2246.5|2246.2|13549
1633636800000|2021-10-07 20:00:00|2250.7|2250.4|2252.6|2252.3|2252.7|2252.4|2249.4|2249.1|4037
1633637100000|2021-10-07 20:05:00|2252.4|2252.1|2251.1|2250.8|2252.7|2252.4|2250.8|2250.5|1050
1633637400000|2021-10-07 20:10:00|2251|2250.7|2250.7|2250.4|2251.6|2251.3|2250.5|2250.2|824
1633637700000|2021-10-07 20:15:00|2250.6|2250.3|2252|2251.7|2252|2251.7|2250.4|2250.1|335
1633638000000|2021-10-07 20:20:00|2252.2|2251.9|2251.4|2251.1|2252.2|2251.9|2251.4|2251.1|236
1633638300000|2021-10-07 20:25:00|2251.6|2251.3|2251.6|2251.3|2252.1|2251.8|2251.3|2251|135
1633638600000|2021-10-07 20:30:00|2251.5|2251.2|2251.6|2251.3|2252.1|2251.8|2251.2|2250.9|150
1633638900000|2021-10-07 20:35:00|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.1|2250.8|74
1633639200000|2021-10-07 20:40:00|2251.4|2251.1|2251.5|2251.2|2252.1|2251.8|2251.3|2251|189
1633639500000|2021-10-07 20:45:00|2251.3|2251|2248.5|2248.2|2251.4|2251.1|2248.4|2248.1|373
1633639800000|2021-10-07 20:50:00|2248.4|2248.1|2249.5|2249.2|2250|2249.7|2248.3|2248|88
1633640100000|2021-10-07 20:55:00|2249.6|2249.3|2248.9|2248.1|2249.6|2249.3|2248.5|2248.1|171
1633640400000|2021-10-07 21:00:00|2249|2248.2|2249.3|2248.5|2249.3|2248.5|2248.9|2248.1|0
1633640700000|2021-10-07 21:05:00|2249.4|2248.6|2249.6|2248.8|2249.6|2248.8|2249.4|2248.6|0
1633641000000|2021-10-07 21:10:00|2249.5|2248.7|2249.5|2248.7|2249.6|2248.8|2249.5|2248.7|0
1633641300000|2021-10-07 21:15:00|2249.3|2248.5|2249.3|2248.5|2249.3|2248.5|2249.2|2248.4|0
1633641600000|2021-10-07 21:20:00|2249.4|2248.6|2249.5|2248.7|2249.7|2248.9|2249.4|2248.6|0
1633641900000|2021-10-07 21:25:00|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|2249.4|2248.6|0
1633642200000|2021-10-07 21:30:00|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|2249.5|2248.7|0
1633642500000|2021-10-07 21:35:00|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|2249.7|2248.9|0
1633643100000|2021-10-07 21:45:00|2249.6|2248.8|2250.1|2249.3|2250.1|2249.3|2249.6|2248.8|0
1633643400000|2021-10-07 21:50:00|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.8|2249|0
1633643700000|2021-10-07 21:55:00|2249.9|2249.1|2250|2249.2|2250|2249.2|2249.9|2249.1|0
1633644000000|2021-10-07 22:00:00|2249.2|2248.9|2251.1|2250.8|2251.3|2251|2249.2|2248.9|126
1633644300000|2021-10-07 22:05:00|2251.2|2250.9|2251.5|2251.2|2251.9|2251.6|2250.7|2250.4|56
1633644600000|2021-10-07 22:10:00|2251.6|2251.3|2250.6|2250.3|2251.6|2251.3|2250.3|2250|45
1633644900000|2021-10-07 22:15:00|2250.3|2250|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|41
1633645200000|2021-10-07 22:20:00|2251|2250.7|2250.4|2250.1|2251.2|2250.9|2249.8|2249.5|91
1633645500000|2021-10-07 22:25:00|2250.5|2250.2|2251|2250.7|2251.1|2250.8|2250.1|2249.8|39
1633645800000|2021-10-07 22:30:00|2250.8|2250.5|2250.3|2250|2251.4|2251.1|2250.2|2249.9|42
1633646100000|2021-10-07 22:35:00|2250.2|2249.9|2251.3|2251|2251.5|2251.2|2250.2|2249.9|26
1633646400000|2021-10-07 22:40:00|2251.4|2251.1|2250.9|2250.6|2251.7|2251.4|2250.8|2250.5|14
1633646700000|2021-10-07 22:45:00|2250.8|2250.5|2252|2251.7|2252|2251.7|2250.8|2250.5|25
1633647000000|2021-10-07 22:50:00|2251.9|2251.6|2252|2251.7|2252.8|2252.5|2251.9|2251.6|65
1633647300000|2021-10-07 22:55:00|2252.1|2251.8|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|67
1633647600000|2021-10-07 23:00:00|2253.1|2252.8|2254.1|2253.8|2254.5|2254.2|2253.1|2252.8|121
1633647900000|2021-10-07 23:05:00|2254.3|2254|2254.3|2254|2254.8|2254.5|2253.9|2253.6|88
1633648200000|2021-10-07 23:10:00|2254.2|2253.9|2254|2253.7|2254.7|2254.4|2253.4|2253.1|51
1633648500000|2021-10-07 23:15:00|2253.9|2253.6|2253.3|2253|2254.2|2253.9|2253.2|2252.9|43
1633648800000|2021-10-07 23:20:00|2253.4|2253.1|2253.6|2253.3|2253.7|2253.4|2252.8|2252.5|27
1633649100000|2021-10-07 23:25:00|2253.7|2253.4|2254|2253.7|2254.3|2254|2253.5|2253.2|25
1633649400000|2021-10-07 23:30:00|2254.1|2253.8|2253.8|2253.5|2254.4|2254.1|2253.4|2253.1|37
1633649700000|2021-10-07 23:35:00|2253.7|2253.4|2253.9|2253.6|2254.4|2254.1|2253.7|2253.4|18
1633650000000|2021-10-07 23:40:00|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.5|2253.2|22
1633650300000|2021-10-07 23:45:00|2253.8|2253.5|2255.1|2254.8|2255.2|2254.9|2253.3|2253|85
1633650600000|2021-10-07 23:50:00|2254.9|2254.6|2257|2256.7|2257.1|2256.8|2254.8|2254.5|263
1633650900000|2021-10-07 23:55:00|2257.1|2256.8|2257|2256.7|2257.7|2257.4|2256.7|2256.4|182
1633651200000|2021-10-08 00:00:00|2256.8|2256.5|2255.1|2254.8|2256.9|2256.6|2255|2254.7|350
1633651500000|2021-10-08 00:05:00|2255.2|2254.9|2252.8|2252.5|2255.9|2255.6|2252.6|2252.3|190
1633651800000|2021-10-08 00:10:00|2252.9|2252.6|2250.6|2250.3|2253.1|2252.8|2250.2|2249.9|317
1633652100000|2021-10-08 00:15:00|2250.5|2250.2|2249.3|2249|2251.7|2251.4|2247.9|2247.6|243
1633652400000|2021-10-08 00:20:00|2249.2|2248.9|2249.8|2249.5|2249.9|2249.6|2247.8|2247.5|55
1633652700000|2021-10-08 00:25:00|2249.9|2249.6|2250.8|2250.5|2252.1|2251.8|2249.2|2248.9|107
1633653000000|2021-10-08 00:30:00|2250.6|2250.3|2249.9|2249.6|2252.2|2251.9|2249.8|2249.5|197
1633653300000|2021-10-08 00:35:00|2249.8|2249.5|2251.9|2251.6|2252|2251.7|2248.1|2247.8|209
1633653600000|2021-10-08 00:40:00|2252|2251.7|2253.5|2253.2|2254.5|2254.2|2251.9|2251.6|158
1633653900000|2021-10-08 00:45:00|2253.6|2253.3|2254.2|2253.9|2254.7|2254.4|2253.2|2252.9|61
1633654200000|2021-10-08 00:50:00|2254.1|2253.8|2254|2253.7|2255.1|2254.8|2253.4|2253.1|80
1633654500000|2021-10-08 00:55:00|2253.9|2253.6|2255.6|2255.3|2255.8|2255.5|2253.7|2253.4|100
1633654800000|2021-10-08 01:00:00|2255.7|2255.4|2255|2254.7|2256.3|2256|2254.7|2254.4|62
1633655100000|2021-10-08 01:05:00|2255.1|2254.8|2254.7|2254.4|2255.5|2255.2|2253.7|2253.4|43
1633655400000|2021-10-08 01:10:00|2254.6|2254.3|2255.8|2255.5|2256.2|2255.9|2254.4|2254.1|29
1633655700000|2021-10-08 01:15:00|2255.7|2255.4|2255.3|2255|2257.3|2257|2254.3|2254|76
1633656000000|2021-10-08 01:20:00|2255.4|2255.1|2255|2254.7|2256|2255.7|2254.3|2254|65
1633656300000|2021-10-08 01:25:00|2255.1|2254.8|2255.7|2255.4|2255.7|2255.4|2254.8|2254.5|34
1633656600000|2021-10-08 01:30:00|2255.8|2255.5|2255.7|2255.4|2256.8|2256.5|2255|2254.7|55
1633656900000|2021-10-08 01:35:00|2255.6|2255.3|2256.3|2256|2256.4|2256.1|2254.8|2254.5|40
1633657200000|2021-10-08 01:40:00|2256.1|2255.8|2256.4|2256.1|2256.7|2256.4|2255.7|2255.4|35
1633657500000|2021-10-08 01:45:00|2256.3|2256|2256.3|2256|2257.8|2257.5|2256.1|2255.8|81
1633657800000|2021-10-08 01:50:00|2256.2|2255.9|2255.4|2255.1|2256.8|2256.5|2254.9|2254.6|53
1633658100000|2021-10-08 01:55:00|2255.5|2255.2|2254.8|2254.5|2256.1|2255.8|2254.5|2254.2|38
1633658400000|2021-10-08 02:00:00|2254.9|2254.6|2255.5|2255.2|2256.2|2255.9|2254.7|2254.4|32
1633658700000|2021-10-08 02:05:00|2255.6|2255.3|2256.3|2256|2256.4|2256.1|2255.2|2254.9|16
1633659000000|2021-10-08 02:10:00|2256.4|2256.1|2256.4|2256.1|2257.1|2256.8|2255.9|2255.6|35
1633659300000|2021-10-08 02:15:00|2256.3|2256|2254.8|2254.5|2257|2256.7|2254.8|2254.5|44
1633659600000|2021-10-08 02:20:00|2254.9|2254.6|2253.8|2253.5|2255.1|2254.8|2253.7|2253.4|34
1633659900000|2021-10-08 02:25:00|2253.9|2253.6|2256|2255.7|2256|2255.7|2253.6|2253.3|27
1633660200000|2021-10-08 02:30:00|2256.1|2255.8|2256.6|2256.3|2256.9|2256.6|2256|2255.7|35
1633660500000|2021-10-08 02:35:00|2256.7|2256.4|2255.7|2255.4|2257|2256.7|2255.5|2255.2|19
1633660800000|2021-10-08 02:40:00|2255.8|2255.5|2255.4|2255.1|2256.5|2256.2|2255.1|2254.8|12
1633661100000|2021-10-08 02:45:00|2255.3|2255|2255.6|2255.3|2256|2255.7|2255.3|2255|11
1633661400000|2021-10-08 02:50:00|2255.7|2255.4|2256|2255.7|2256.3|2256|2255.7|2255.4|7
1633661700000|2021-10-08 02:55:00|2256.1|2255.8|2255.7|2255.4|2256.6|2256.3|2255.1|2254.8|62
1633662000000|2021-10-08 03:00:00|2255.8|2255.5|2254.9|2254.6|2256|2255.7|2254.8|2254.5|12
1633662300000|2021-10-08 03:05:00|2255|2254.7|2254.8|2254.5|2255.3|2255|2254.8|2254.5|24
1633662600000|2021-10-08 03:10:00|2254.6|2254.3|2255.2|2254.9|2255.3|2255|2254.3|2254|29
1633662900000|2021-10-08 03:15:00|2255.3|2255|2253.9|2253.6|2255.6|2255.3|2253.5|2253.2|49
1633663200000|2021-10-08 03:20:00|2254|2253.7|2252.8|2252.5|2254.1|2253.8|2251.9|2251.6|84
1633663500000|2021-10-08 03:25:00|2252.6|2252.3|2252.7|2252.4|2253.2|2252.9|2252.1|2251.8|39
1633663800000|2021-10-08 03:30:00|2252.9|2252.6|2252.6|2252.3|2253.4|2253.1|2252.1|2251.8|58
1633664100000|2021-10-08 03:35:00|2252.7|2252.4|2252.8|2252.5|2253.2|2252.9|2252.4|2252.1|9
1633664400000|2021-10-08 03:40:00|2252.9|2252.6|2252.8|2252.5|2253.2|2252.9|2252.5|2252.2|15
1633664700000|2021-10-08 03:45:00|2252.9|2252.6|2251.8|2251.5|2252.9|2252.6|2251.6|2251.3|20
1633665000000|2021-10-08 03:50:00|2251.9|2251.6|2251.7|2251.4|2252.5|2252.2|2251.5|2251.2|19
1633665300000|2021-10-08 03:55:00|2251.6|2251.3|2252|2251.7|2252.1|2251.8|2251.2|2250.9|31
1633665600000|2021-10-08 04:00:00|2251.9|2251.6|2251.4|2251.1|2252.1|2251.8|2251.2|2250.9|14
1633665900000|2021-10-08 04:05:00|2251.3|2251|2252.1|2251.8|2252.2|2251.9|2251.1|2250.8|30
1633666200000|2021-10-08 04:10:00|2252.2|2251.9|2252.4|2252.1|2252.4|2252.1|2251.6|2251.3|25
1633666500000|2021-10-08 04:15:00|2252.3|2252|2252.6|2252.3|2252.7|2252.4|2252.2|2251.9|11
1633666800000|2021-10-08 04:20:00|2252.5|2252.2|2252.7|2252.4|2252.8|2252.5|2252.3|2252|18
1633667100000|2021-10-08 04:25:00|2252.6|2252.3|2252.4|2252.1|2253|2252.7|2252.1|2251.8|40
1633667400000|2021-10-08 04:30:00|2252.3|2252|2253.4|2253.1|2253.6|2253.3|2252.3|2252|53
1633667700000|2021-10-08 04:35:00|2253.5|2253.2|2252.9|2252.6|2253.6|2253.3|2252.7|2252.4|22
1633668000000|2021-10-08 04:40:00|2253|2252.7|2253.2|2252.9|2253.4|2253.1|2252.7|2252.4|26
1633668300000|2021-10-08 04:45:00|2253.3|2253|2252.9|2252.6|2253.6|2253.3|2252.8|2252.5|23
1633668600000|2021-10-08 04:50:00|2252.5|2252.2|2252.5|2252.2|2252.8|2252.5|2252.2|2251.9|59
1633668900000|2021-10-08 04:55:00|2252.4|2252.1|2251.4|2251.1|2252.5|2252.2|2251.2|2250.9|52
1633669200000|2021-10-08 05:00:00|2251.3|2251|2253.1|2252.8|2253.3|2253|2251.3|2251|74
1633669500000|2021-10-08 05:05:00|2253|2252.7|2251.3|2251|2253|2252.7|2250.3|2250|78
1633669800000|2021-10-08 05:10:00|2251.4|2251.1|2250.8|2250.5|2251.4|2251.1|2249.8|2249.5|63
1633670100000|2021-10-08 05:15:00|2250.6|2250.3|2251|2250.7|2251.1|2250.8|2249.7|2249.4|45
1633670400000|2021-10-08 05:20:00|2251.1|2250.8|2250.5|2250.2|2251.8|2251.5|2250.3|2250|25
1633670700000|2021-10-08 05:25:00|2250.6|2250.3|2250.6|2250.3|2251.3|2251|2250|2249.7|48
1633671000000|2021-10-08 05:30:00|2250.5|2250.2|2251.3|2251|2251.8|2251.5|2250.3|2250|34
1633671300000|2021-10-08 05:35:00|2251.1|2250.8|2251.4|2251.1|2251.8|2251.5|2250.8|2250.5|15
1633671600000|2021-10-08 05:40:00|2251.5|2251.2|2253.5|2253.2|2254.4|2254.1|2251.4|2251.1|161
1633671900000|2021-10-08 05:45:00|2253.4|2253.1|2254.5|2254.2|2254.9|2254.6|2252.8|2252.5|89
1633672200000|2021-10-08 05:50:00|2254.4|2254.1|2252.6|2252.3|2254.4|2254.1|2252.6|2252.3|12
1633672500000|2021-10-08 05:55:00|2252.7|2252.4|2251.9|2251.6|2253.8|2253.5|2251.8|2251.5|66
1633672800000|2021-10-08 06:00:00|2252.1|2251.8|2251.7|2251.4|2253.6|2253.3|2251.2|2250.9|128
1633673100000|2021-10-08 06:05:00|2251.6|2251.3|2251.9|2251.6|2253.2|2252.9|2251.6|2251.3|70
1633673400000|2021-10-08 06:10:00|2251.8|2251.5|2252.5|2252.2|2253.1|2252.8|2249.7|2249.4|127
1633673700000|2021-10-08 06:15:00|2252.6|2252.3|2252.9|2252.6|2253.4|2253.1|2252.2|2251.9|56
1633674000000|2021-10-08 06:20:00|2253|2252.7|2252.5|2252.2|2253|2252.7|2251.6|2251.3|32
1633674300000|2021-10-08 06:25:00|2252.4|2252.1|2252.9|2252.6|2253|2252.7|2251.5|2251.2|19
1633674600000|2021-10-08 06:30:00|2252.7|2252.4|2253.9|2253.6|2254.3|2254|2252.7|2252.4|56
1633674900000|2021-10-08 06:35:00|2254.2|2253.9|2252.6|2252.3|2254.2|2253.9|2252|2251.7|26
1633675200000|2021-10-08 06:40:00|2252.7|2252.4|2253.5|2253.2|2253.7|2253.4|2252.2|2251.9|50
1633675500000|2021-10-08 06:45:00|2253|2252.7|2253.6|2253.3|2254.3|2254|2253|2252.7|95
1633675800000|2021-10-08 06:50:00|2253.7|2253.4|2254.7|2254.4|2254.7|2254.4|2253.4|2253.1|117
1633676100000|2021-10-08 06:55:00|2254.6|2254.3|2255|2254.7|2255.1|2254.8|2253.7|2253.4|74
1633676400000|2021-10-08 07:00:00|2255.2|2254.9|2256|2255.7|2257|2256.7|2254.7|2254.4|257
1633676700000|2021-10-08 07:05:00|2255.9|2255.6|2258.2|2257.9|2259.6|2259.3|2255|2254.7|325
1633677000000|2021-10-08 07:10:00|2258.3|2258|2257.2|2256.9|2259.2|2258.9|2256.9|2256.6|149
1633677300000|2021-10-08 07:15:00|2257.3|2257|2255.1|2254.8|2257.6|2257.3|2254.2|2253.9|137
1633677600000|2021-10-08 07:20:00|2255.3|2255|2255.3|2255|2255.8|2255.5|2253.7|2253.4|113
1633677900000|2021-10-08 07:25:00|2255.4|2255.1|2254.9|2254.6|2257.3|2257|2254.6|2254.3|82
1633678200000|2021-10-08 07:30:00|2254.8|2254.5|2252.5|2252.2|2254.8|2254.5|2251.8|2251.5|182
1633678500000|2021-10-08 07:35:00|2252.6|2252.3|2253.7|2253.4|2253.8|2253.5|2252|2251.7|174
1633678800000|2021-10-08 07:40:00|2253.9|2253.6|2254.7|2254.4|2255.2|2254.9|2253.1|2252.8|69
1633679100000|2021-10-08 07:45:00|2254.6|2254.3|2254.9|2254.6|2255.9|2255.6|2254.5|2254.2|44
1633679400000|2021-10-08 07:50:00|2254.8|2254.5|2254.2|2253.9|2256.3|2256|2254.2|2253.9|43
1633679700000|2021-10-08 07:55:00|2254.3|2254|2254.7|2254.4|2255|2254.7|2253.9|2253.6|36
1633680000000|2021-10-08 08:00:00|2254.8|2254.5|2254|2253.7|2255.5|2255.2|2253.6|2253.3|84
1633680300000|2021-10-08 08:05:00|2254.1|2253.8|2254.9|2254.6|2256.7|2256.4|2254|2253.7|153
1633680600000|2021-10-08 08:10:00|2255|2254.7|2253.5|2253.2|2255.5|2255.2|2253.4|2253.1|66
1633680900000|2021-10-08 08:15:00|2253.6|2253.3|2253.9|2253.6|2254.4|2254.1|2253.2|2252.9|67
1633681200000|2021-10-08 08:20:00|2254|2253.7|2255.3|2255|2255.8|2255.5|2253.6|2253.3|87
1633681500000|2021-10-08 08:25:00|2255.2|2254.9|2255|2254.7|2255.3|2255|2253.8|2253.5|130
1633681800000|2021-10-08 08:30:00|2254.9|2254.6|2254.3|2254|2255.3|2255|2254.2|2253.9|46
1633682100000|2021-10-08 08:35:00|2254.2|2253.9|2253.4|2253.1|2254.4|2254.1|2253.2|2252.9|147
1633682400000|2021-10-08 08:40:00|2253.5|2253.2|2254.3|2254|2254.5|2254.2|2253.4|2253.1|54
1633682700000|2021-10-08 08:45:00|2254.2|2253.9|2254.7|2254.4|2255.5|2255.2|2253.9|2253.6|98
1633683000000|2021-10-08 08:50:00|2254.6|2254.3|2250.9|2250.6|2254.7|2254.4|2250.2|2249.9|580
1633683300000|2021-10-08 08:55:00|2251|2250.7|2249|2248.7|2251.3|2251|2248.9|2248.6|354
1633683600000|2021-10-08 09:00:00|2249.2|2248.9|2248.8|2248.5|2250.4|2250.1|2247.8|2247.5|405
1633683900000|2021-10-08 09:05:00|2248.7|2248.4|2249.2|2248.9|2249.9|2249.6|2248.4|2248.1|59
1633684200000|2021-10-08 09:10:00|2249.1|2248.8|2248.3|2248|2249.4|2249.1|2248|2247.7|147
1633684500000|2021-10-08 09:15:00|2248.4|2248.1|2249.2|2248.9|2249.4|2249.1|2248.3|2248|67
1633684800000|2021-10-08 09:20:00|2249|2248.7|2249.6|2249.3|2249.9|2249.6|2249|2248.7|66
1633685100000|2021-10-08 09:25:00|2249.7|2249.4|2250.2|2249.9|2250.7|2250.4|2249.6|2249.3|95
1633685400000|2021-10-08 09:30:00|2250.1|2249.8|2249.5|2249.2|2250.2|2249.9|2249.1|2248.8|66
1633685700000|2021-10-08 09:35:00|2249.6|2249.3|2249.9|2249.6|2251|2250.7|2249.5|2249.2|45
1633686000000|2021-10-08 09:40:00|2249.8|2249.5|2251.3|2251|2251.8|2251.5|2249.4|2249.1|115
1633686300000|2021-10-08 09:45:00|2251.1|2250.8|2250.5|2250.2|2251.3|2251|2250.2|2249.9|113
1633686600000|2021-10-08 09:50:00|2250.6|2250.3|2251.9|2251.6|2252.2|2251.9|2250.5|2250.2|31
1633686900000|2021-10-08 09:55:00|2252|2251.7|2253.7|2253.4|2254|2253.7|2251.6|2251.3|152
1633687200000|2021-10-08 10:00:00|2253.6|2253.3|2255.1|2254.8|2255.1|2254.8|2253.3|2253|140
1633687500000|2021-10-08 10:05:00|2255.2|2254.9|2255|2254.7|2255.3|2255|2254.6|2254.3|82
1633687800000|2021-10-08 10:10:00|2255.1|2254.8|2255.5|2255.2|2255.8|2255.5|2255|2254.7|70
1633688100000|2021-10-08 10:15:00|2255.6|2255.3|2255.2|2254.9|2255.6|2255.3|2254.9|2254.6|122
1633688400000|2021-10-08 10:20:00|2255.1|2254.8|2255.5|2255.2|2255.8|2255.5|2254.4|2254.1|152
1633688700000|2021-10-08 10:25:00|2255.4|2255.1|2257.6|2257.3|2257.6|2257.3|2255|2254.7|112
1633689000000|2021-10-08 10:30:00|2257.5|2257.2|2259|2258.7|2259.2|2258.9|2257.3|2257|231
1633689300000|2021-10-08 10:35:00|2259.1|2258.8|2257.9|2257.6|2259.8|2259.5|2257.4|2257.1|354
1633689600000|2021-10-08 10:40:00|2257.7|2257.4|2257|2256.7|2257.8|2257.5|2256.9|2256.6|33
1633689900000|2021-10-08 10:45:00|2257.3|2257|2256.2|2255.9|2257.3|2257|2255.8|2255.5|55
1633690200000|2021-10-08 10:50:00|2256.3|2256|2255.8|2255.5|2256.7|2256.4|2255.7|2255.4|50
1633690500000|2021-10-08 10:55:00|2255.7|2255.4|2254.3|2254|2255.9|2255.6|2254.1|2253.8|127
1633690800000|2021-10-08 11:00:00|2254.4|2254.1|2256.7|2256.4|2256.9|2256.6|2254.4|2254.1|131
1633691100000|2021-10-08 11:05:00|2256.8|2256.5|2257.5|2257.2|2257.8|2257.5|2255.3|2255|278
1633691400000|2021-10-08 11:10:00|2257.4|2257.1|2257.8|2257.5|2258.2|2257.9|2256.8|2256.5|149
1633691700000|2021-10-08 11:15:00|2257.9|2257.6|2259|2258.7|2259.1|2258.8|2257.4|2257.1|151
1633692000000|2021-10-08 11:20:00|2258.8|2258.5|2260.2|2259.9|2260.2|2259.9|2258.5|2258.2|194
1633692300000|2021-10-08 11:25:00|2260.1|2259.8|2259.7|2259.4|2260.2|2259.9|2259.2|2258.9|65
1633692600000|2021-10-08 11:30:00|2259.8|2259.5|2257.5|2257.2|2260|2259.7|2257.4|2257.1|156
1633692900000|2021-10-08 11:35:00|2257.6|2257.3|2257.5|2257.2|2258.2|2257.9|2257.1|2256.8|82
1633693200000|2021-10-08 11:40:00|2257.4|2257.1|2255.6|2255.3|2257.6|2257.3|2255.2|2254.9|349
1633693500000|2021-10-08 11:45:00|2255.7|2255.4|2256|2255.7|2256.2|2255.9|2255.3|2255|67
1633693800000|2021-10-08 11:50:00|2256.1|2255.8|2256.3|2256|2256.3|2256|2255|2254.7|182
1633694100000|2021-10-08 11:55:00|2256.2|2255.9|2256.4|2256.1|2256.9|2256.6|2255.8|2255.5|92
1633694400000|2021-10-08 12:00:00|2256.3|2256|2255.2|2254.9|2256.4|2256.1|2255.2|2254.9|100
1633694700000|2021-10-08 12:05:00|2255|2254.7|2256.2|2255.9|2256.3|2256|2254.9|2254.6|74
1633695000000|2021-10-08 12:10:00|2256.1|2255.8|2255.4|2255.1|2256.1|2255.8|2255|2254.7|110
1633695300000|2021-10-08 12:15:00|2255.3|2255|2255.2|2254.9|2256.1|2255.8|2254.4|2254.1|234
1633695600000|2021-10-08 12:20:00|2255.1|2254.8|2258.3|2258|2258.3|2258|2255.1|2254.8|313
1633695900000|2021-10-08 12:25:00|2258.4|2258.1|2257.2|2256.9|2259.7|2259.4|2255.3|2255|489
1633696200000|2021-10-08 12:30:00|2257.5|2257.2|2245.6|2245.3|2257.5|2257.2|2242.3|2242|5801
1633696500000|2021-10-08 12:35:00|2245.9|2245.6|2251.7|2251.4|2254.1|2253.8|2244|2243.7|2832
1633696800000|2021-10-08 12:40:00|2251.6|2251.3|2245.1|2244.8|2252.8|2252.5|2243.5|2243.2|1854
1633697100000|2021-10-08 12:45:00|2245|2244.7|2242.1|2241.8|2246.6|2246.3|2237.8|2237.5|2098
1633697400000|2021-10-08 12:50:00|2242|2241.7|2244.7|2244.4|2245.4|2245.1|2241.6|2241.3|927
1633697700000|2021-10-08 12:55:00|2244.8|2244.5|2247.8|2247.5|2249.3|2249|2244.7|2244.4|1029
1633698000000|2021-10-08 13:00:00|2247.7|2247.4|2249.3|2249|2249.4|2249.1|2246.5|2246.2|578
1633698300000|2021-10-08 13:05:00|2249.2|2248.9|2250.9|2250.6|2251.4|2251.1|2248.6|2248.3|893
1633698600000|2021-10-08 13:10:00|2251|2250.7|2250.1|2249.8|2251.5|2251.2|2248.4|2248.1|719
1633698900000|2021-10-08 13:15:00|2250.2|2249.9|2250.3|2250|2251.1|2250.8|2249.2|2248.9|693
1633699200000|2021-10-08 13:20:00|2250.2|2249.9|2249.8|2249.5|2250.5|2250.2|2248.3|2248|919
1633699500000|2021-10-08 13:25:00|2249.7|2249.4|2250.7|2250.4|2252.5|2252.2|2249.7|2249.4|849
1633699800000|2021-10-08 13:30:00|2251.1|2250.8|2244.6|2244.3|2254.9|2254.6|2244.6|2244.3|7924
1633700100000|2021-10-08 13:35:00|2244.5|2244.2|2244.9|2244.6|2246.8|2246.5|2240.2|2239.9|5831
1633700400000|2021-10-08 13:40:00|2245|2244.7|2244.2|2243.9|2247.4|2247.1|2243.3|2243|3982
1633700700000|2021-10-08 13:45:00|2243.9|2243.6|2245.7|2245.4|2249|2248.7|2242.6|2242.3|3372
1633701000000|2021-10-08 13:50:00|2245.8|2245.5|2244|2243.7|2247.1|2246.8|2238.9|2238.6|4113
1633701300000|2021-10-08 13:55:00|2244.1|2243.8|2247|2246.7|2249.3|2249|2243.6|2243.3|2530
1633701600000|2021-10-08 14:00:00|2246.9|2246.6|2253.2|2252.9|2253.2|2252.9|2246.7|2246.4|3192
1633701900000|2021-10-08 14:05:00|2253.4|2253.1|2254.1|2253.8|2254.4|2254.1|2250.9|2250.6|1962
1633702200000|2021-10-08 14:10:00|2254.2|2253.9|2256.9|2256.6|2257.6|2257.3|2252.5|2252.2|3443
1633702500000|2021-10-08 14:15:00|2256.6|2256.3|2254.7|2254.4|2257.5|2257.2|2254.5|2254.2|1764
1633702800000|2021-10-08 14:20:00|2254.4|2254.1|2251.6|2251.3|2255.1|2254.8|2250.9|2250.6|1882
1633703100000|2021-10-08 14:25:00|2251.5|2251.2|2250.7|2250.4|2252.9|2252.6|2250.4|2250.1|1729
1633703400000|2021-10-08 14:30:00|2250.8|2250.5|2251.8|2251.5|2253.9|2253.6|2250|2249.7|1464
1633703700000|2021-10-08 14:35:00|2252.2|2251.9|2252.9|2252.6|2255.7|2255.4|2252.2|2251.9|997
1633704000000|2021-10-08 14:40:00|2253|2252.7|2248.8|2248.5|2253.4|2253.1|2245.5|2245.2|2593
1633704300000|2021-10-08 14:45:00|2248.7|2248.4|2252.5|2252.2|2252.6|2252.3|2248.7|2248.4|1348
1633704600000|2021-10-08 14:50:00|2252.6|2252.3|2255.4|2255.1|2256.1|2255.8|2252.2|2251.9|1289
1633704900000|2021-10-08 14:55:00|2255.6|2255.3|2254.1|2253.8|2255.7|2255.4|2253.3|2253|798
1633705200000|2021-10-08 15:00:00|2254.2|2253.9|2252.5|2252.2|2255|2254.7|2252.4|2252.1|861
1633705500000|2021-10-08 15:05:00|2252.3|2252|2252.7|2252.4|2253.4|2253.1|2251.6|2251.3|1049
1633705800000|2021-10-08 15:10:00|2252.6|2252.3|2252.7|2252.4|2253.7|2253.4|2252|2251.7|741
1633706100000|2021-10-08 15:15:00|2252.6|2252.3|2251.5|2251.2|2253.3|2253|2250.7|2250.4|830
1633706400000|2021-10-08 15:20:00|2251.6|2251.3|2250.2|2249.9|2251.6|2251.3|2249.8|2249.5|736
1633706700000|2021-10-08 15:25:00|2250.1|2249.8|2251.6|2251.3|2252.2|2251.9|2249.2|2248.9|853
1633707000000|2021-10-08 15:30:00|2251.7|2251.4|2248.3|2248|2251.8|2251.5|2247.6|2247.3|1007
1633707300000|2021-10-08 15:35:00|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2246.7|2246.4|1047
1633707600000|2021-10-08 15:40:00|2247.8|2247.5|2245.7|2245.4|2247.8|2247.5|2245.4|2245.1|688
1633707900000|2021-10-08 15:45:00|2245.8|2245.5|2244.6|2244.3|2246.7|2246.4|2244.1|2243.8|573
1633708200000|2021-10-08 15:50:00|2244.7|2244.4|2244.8|2244.5|2246.7|2246.4|2243.4|2243.1|1073
1633708500000|2021-10-08 15:55:00|2244.9|2244.6|2243|2242.7|2245|2244.7|2242.3|2242|902
1633708800000|2021-10-08 16:00:00|2243.2|2242.9|2243.4|2243.1|2243.6|2243.3|2241|2240.7|1200
1633709100000|2021-10-08 16:05:00|2243.5|2243.2|2243.9|2243.6|2245.1|2244.8|2242.5|2242.2|1096
1633709400000|2021-10-08 16:10:00|2244|2243.7|2243.5|2243.2|2244|2243.7|2242.6|2242.3|788
1633709700000|2021-10-08 16:15:00|2243.6|2243.3|2240|2239.7|2243.6|2243.3|2239.9|2239.6|1083
1633710000000|2021-10-08 16:20:00|2240.1|2239.8|2239.9|2239.6|2241.1|2240.8|2238.5|2238.2|1528
1633710300000|2021-10-08 16:25:00|2239.6|2239.3|2237.9|2237.6|2239.6|2239.3|2237.3|2237|1157
1633710600000|2021-10-08 16:30:00|2237.8|2237.5|2237.7|2237.4|2239|2238.7|2236.6|2236.3|1160
1633710900000|2021-10-08 16:35:00|2237.8|2237.5|2240.2|2239.9|2240.2|2239.9|2237.3|2237|882
1633711200000|2021-10-08 16:40:00|2240.3|2240|2242|2241.7|2242.2|2241.9|2239.5|2239.2|856
1633711500000|2021-10-08 16:45:00|2241.9|2241.6|2240.9|2240.6|2241.9|2241.6|2240.5|2240.2|701
1633711800000|2021-10-08 16:50:00|2241|2240.7|2243.1|2242.8|2243.1|2242.8|2240.9|2240.6|586
1633712100000|2021-10-08 16:55:00|2243|2242.7|2242.1|2241.8|2243.2|2242.9|2241.8|2241.5|625
1633712400000|2021-10-08 17:00:00|2242|2241.7|2243|2242.7|2244.2|2243.9|2241.7|2241.4|662
1633712700000|2021-10-08 17:05:00|2243.3|2243|2242.2|2241.9|2243.3|2243|2241.8|2241.5|695
1633713000000|2021-10-08 17:10:00|2242.3|2242|2243.8|2243.5|2244.4|2244.1|2241.9|2241.6|723
1633713300000|2021-10-08 17:15:00|2243.9|2243.6|2237|2236.7|2243.9|2243.6|2236.9|2236.6|1837
1633713600000|2021-10-08 17:20:00|2237.1|2236.8|2237.1|2236.8|2238.6|2238.3|2236.8|2236.5|884
1633713900000|2021-10-08 17:25:00|2237|2236.7|2236.7|2236.4|2237.8|2237.5|2235.8|2235.5|684
1633714200000|2021-10-08 17:30:00|2236.6|2236.3|2238.2|2237.9|2238.3|2238|2235.6|2235.3|839
1633714500000|2021-10-08 17:35:00|2238|2237.7|2235.9|2235.6|2238|2237.7|2235.8|2235.5|623
1633714800000|2021-10-08 17:40:00|2235.8|2235.5|2235.7|2235.4|2237|2236.7|2235.1|2234.8|808
1633715100000|2021-10-08 17:45:00|2235.8|2235.5|2237.1|2236.8|2237.4|2237.1|2235|2234.7|598
1633715400000|2021-10-08 17:50:00|2237|2236.7|2237.9|2237.6|2238.1|2237.8|2236.7|2236.4|489
1633715700000|2021-10-08 17:55:00|2237.8|2237.5|2239.8|2239.5|2240.3|2240|2237.5|2237.2|900
1633716000000|2021-10-08 18:00:00|2239.7|2239.4|2241|2240.7|2241.9|2241.6|2239.6|2239.3|692
1633716300000|2021-10-08 18:05:00|2241.1|2240.8|2241.6|2241.3|2241.9|2241.6|2240.8|2240.5|472
1633716600000|2021-10-08 18:10:00|2241.5|2241.2|2242|2241.7|2242.3|2242|2240.9|2240.6|574
1633716900000|2021-10-08 18:15:00|2241.7|2241.4|2242.4|2242.1|2243.3|2243|2241.4|2241.1|622
1633717200000|2021-10-08 18:20:00|2242.5|2242.2|2243.4|2243.1|2244.3|2244|2242.5|2242.2|826
1633717500000|2021-10-08 18:25:00|2243.3|2243|2244.9|2244.6|2245.3|2245|2243.1|2242.8|650
1633717800000|2021-10-08 18:30:00|2245|2244.7|2245.1|2244.8|2245.8|2245.5|2244.1|2243.8|679
1633718100000|2021-10-08 18:35:00|2245.2|2244.9|2243.2|2242.9|2245.3|2245|2242.3|2242|771
1633718400000|2021-10-08 18:40:00|2243.3|2243|2243.5|2243.2|2244.1|2243.8|2241.6|2241.3|1167
1633718700000|2021-10-08 18:45:00|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2242.4|2242.1|457
1633719000000|2021-10-08 18:50:00|2243.1|2242.8|2241.8|2241.5|2243.8|2243.5|2241.8|2241.5|496
1633719300000|2021-10-08 18:55:00|2241.7|2241.4|2242.5|2242.2|2243.2|2242.9|2241.5|2241.2|440
1633719600000|2021-10-08 19:00:00|2242.3|2242|2242.7|2242.4|2243.4|2243.1|2241.4|2241.1|580
1633719900000|2021-10-08 19:05:00|2242.8|2242.5|2242.9|2242.6|2244.1|2243.8|2242|2241.7|659
1633720200000|2021-10-08 19:10:00|2242.8|2242.5|2242.4|2242.1|2243.9|2243.6|2241.8|2241.5|820
1633720500000|2021-10-08 19:15:00|2242.5|2242.2|2242.6|2242.3|2243|2242.7|2240.9|2240.6|671
1633720800000|2021-10-08 19:20:00|2242.7|2242.4|2242.6|2242.3|2243.4|2243.1|2241.5|2241.2|823
1633721100000|2021-10-08 19:25:00|2242.8|2242.5|2240.7|2240.4|2243.2|2242.9|2240.6|2240.3|724
1633721400000|2021-10-08 19:30:00|2240.6|2240.3|2240.6|2240.3|2241.1|2240.8|2238.9|2238.6|723
1633721700000|2021-10-08 19:35:00|2240.5|2240.2|2236.5|2236.2|2241|2240.7|2235.5|2235.2|1292
1633722000000|2021-10-08 19:40:00|2236.4|2236.1|2234.4|2234.1|2236.5|2236.2|2233.6|2233.3|1512
1633722300000|2021-10-08 19:45:00|2234.1|2233.8|2234.1|2233.8|2235.5|2235.2|2233.5|2233.2|1463
1633722600000|2021-10-08 19:50:00|2234.2|2233.9|2234.4|2234.1|2234.9|2234.6|2232.5|2232.2|1911
1633722900000|2021-10-08 19:55:00|2234.6|2234.3|2233.1|2232.8|2235.4|2235.1|2232.2|2231.9|7131
1633723200000|2021-10-08 20:00:00|2233.4|2233.1|2232.4|2232.1|2233.8|2233.5|2231.7|2231.4|3443
1633723500000|2021-10-08 20:05:00|2232.7|2232.4|2231.8|2231.5|2233|2232.7|2231.2|2230.9|1178
1633723800000|2021-10-08 20:10:00|2232|2231.7|2232.1|2231.8|2232.3|2232|2231.3|2231|727
1633724100000|2021-10-08 20:15:00|2232.4|2232.1|2231.9|2231.6|2232.8|2232.5|2231.4|2231.1|402
1633724400000|2021-10-08 20:20:00|2232|2231.7|2231.9|2231.6|2232.4|2232.1|2231.9|2231.6|53
1633724700000|2021-10-08 20:25:00|2231.8|2231.5|2231.8|2231.5|2232.3|2232|2231.1|2230.8|246
1633725000000|2021-10-08 20:30:00|2231.9|2231.6|2232.6|2232.3|2233|2232.7|2231.7|2231.4|136
1633725300000|2021-10-08 20:35:00|2232.7|2232.4|2232.8|2232.5|2233.1|2232.8|2232.7|2232.4|234
1633725600000|2021-10-08 20:40:00|2232.9|2232.6|2233.4|2233.1|2233.5|2233.2|2232.8|2232.5|80
1633725900000|2021-10-08 20:45:00|2233.5|2233.2|2234.8|2234.5|2234.8|2234.5|2233.2|2232.9|229
1633726200000|2021-10-08 20:50:00|2234.9|2234.6|2234.8|2234.5|2235|2234.7|2234.6|2234.3|86
1633726500000|2021-10-08 20:55:00|2234.7|2234.4|2234.6|2233.8|2234.9|2234.6|2234.2|2233.8|145
1633726800000|2021-10-08 21:00:00|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|2234.7|2233.9|0
1633903200000|2021-10-10 22:00:00|2236.6|2236.3|2237.6|2237.3|2239.1|2238.8|2235.6|2235.3|219
1633903500000|2021-10-10 22:05:00|2237.5|2237.2|2234.3|2234|2237.6|2237.3|2233.4|2233.1|232
1633903800000|2021-10-10 22:10:00|2234.8|2234.5|2233.9|2233.6|2235.6|2235.3|2232.9|2232.6|139
1633904100000|2021-10-10 22:15:00|2233.8|2233.5|2231.5|2231.2|2233.9|2233.6|2231|2230.7|156
1633904400000|2021-10-10 22:20:00|2231.7|2231.4|2228.7|2228.4|2233.1|2232.8|2228.6|2228.3|267
1633904700000|2021-10-10 22:25:00|2228.6|2228.3|2229.9|2229.6|2229.9|2229.6|2228.6|2228.3|93
1633905000000|2021-10-10 22:30:00|2230.1|2229.8|2228.5|2228.2|2230.3|2230|2227.3|2227|207
1633905300000|2021-10-10 22:35:00|2228.6|2228.3|2227.3|2227|2229.1|2228.8|2226.9|2226.6|120
1633905600000|2021-10-10 22:40:00|2227.4|2227.1|2226.8|2226.5|2227.8|2227.5|2226.4|2226.1|69
1633905900000|2021-10-10 22:45:00|2226.9|2226.6|2226.8|2226.5|2227.5|2227.2|2226.3|2226|143
1633906200000|2021-10-10 22:50:00|2226.9|2226.6|2223.9|2223.6|2227|2226.7|2223.9|2223.6|324
1633906500000|2021-10-10 22:55:00|2223.8|2223.5|2225.2|2224.9|2225.9|2225.6|2223.6|2223.3|152
1633906800000|2021-10-10 23:00:00|2225.4|2225.1|2226.1|2225.8|2226.3|2226|2225.4|2225.1|116
1633907100000|2021-10-10 23:05:00|2226.2|2225.9|2222.6|2222.3|2226.5|2226.2|2221.9|2221.6|252
1633907400000|2021-10-10 23:10:00|2222.4|2222.1|2224.4|2224.1|2224.5|2224.2|2222|2221.7|108
1633907700000|2021-10-10 23:15:00|2224.2|2223.9|2222.2|2221.9|2224.5|2224.2|2222.2|2221.9|102
1633908000000|2021-10-10 23:20:00|2222.3|2222|2223.1|2222.8|2223.9|2223.6|2221.6|2221.3|131
1633908300000|2021-10-10 23:25:00|2223|2222.7|2222.9|2222.6|2223.5|2223.2|2222.6|2222.3|12
1633908600000|2021-10-10 23:30:00|2223|2222.7|2223.1|2222.8|2223.9|2223.6|2222.3|2222|44
1633908900000|2021-10-10 23:35:00|2223|2222.7|2216.8|2216.5|2223.6|2223.3|2213.6|2213.3|468
1633909200000|2021-10-10 23:40:00|2216.6|2216.3|2219.6|2219.3|2219.7|2219.4|2216.1|2215.8|234
1633909500000|2021-10-10 23:45:00|2219.5|2219.2|2219.3|2219|2220.3|2220|2218.3|2218|120
1633909800000|2021-10-10 23:50:00|2219.1|2218.8|2217.8|2217.5|2219.3|2219|2217.6|2217.3|147
1633910100000|2021-10-10 23:55:00|2217.9|2217.6|2218.5|2218.2|2219.2|2218.9|2217.7|2217.4|26
1633910400000|2021-10-11 00:00:00|2218.3|2218|2219.9|2219.6|2220.6|2220.3|2216.7|2216.4|280
1633910700000|2021-10-11 00:05:00|2219.8|2219.5|2219.9|2219.6|2220.6|2220.3|2219|2218.7|121
1633911000000|2021-10-11 00:10:00|2219.7|2219.4|2220.4|2220.1|2220.5|2220.2|2218.9|2218.6|37
1633911300000|2021-10-11 00:15:00|2220.5|2220.2|2221.4|2221.1|2222.7|2222.4|2220.5|2220.2|251
1633911600000|2021-10-11 00:20:00|2221.3|2221|2222.3|2222|2223|2222.7|2221|2220.7|166
1633911900000|2021-10-11 00:25:00|2222.2|2221.9|2222.9|2222.6|2223.2|2222.9|2221.7|2221.4|75
1633912200000|2021-10-11 00:30:00|2222.8|2222.5|2225|2224.7|2225.2|2224.9|2222.5|2222.2|212
1633912500000|2021-10-11 00:35:00|2224.8|2224.5|2225.6|2225.3|2226.1|2225.8|2223.9|2223.6|238
1633912800000|2021-10-11 00:40:00|2225.5|2225.2|2225.5|2225.2|2226|2225.7|2224.4|2224.1|113
1633913100000|2021-10-11 00:45:00|2225.4|2225.1|2225.2|2224.9|2225.8|2225.5|2224.3|2224|37
1633913400000|2021-10-11 00:50:00|2225.1|2224.8|2225.1|2224.8|2225.4|2225.1|2224.3|2224|18
1633913700000|2021-10-11 00:55:00|2225|2224.7|2224.3|2224|2225.1|2224.8|2223.9|2223.6|64
1633914000000|2021-10-11 01:00:00|2224.4|2224.1|2228.2|2227.9|2228.6|2228.3|2224.4|2224.1|202
1633914300000|2021-10-11 01:05:00|2228.1|2227.8|2227|2226.7|2228.4|2228.1|2226.4|2226.1|97
1633914600000|2021-10-11 01:10:00|2226.8|2226.5|2226.3|2226|2226.8|2226.5|2225.5|2225.2|56
1633914900000|2021-10-11 01:15:00|2226.4|2226.1|2226.2|2225.9|2227.1|2226.8|2224.7|2224.4|87
1633915200000|2021-10-11 01:20:00|2226|2225.7|2227.6|2227.3|2228|2227.7|2226|2225.7|62
1633915500000|2021-10-11 01:25:00|2227.4|2227.1|2226.9|2226.6|2227.9|2227.6|2226.7|2226.4|40
1633915800000|2021-10-11 01:30:00|2226.8|2226.5|2228.8|2228.5|2229|2228.7|2226.8|2226.5|81
1633916100000|2021-10-11 01:35:00|2228.9|2228.6|2230.8|2230.5|2230.9|2230.6|2228.3|2228|164
1633916400000|2021-10-11 01:40:00|2230.7|2230.4|2228.6|2228.3|2231.3|2231|2228.4|2228.1|129
1633916700000|2021-10-11 01:45:00|2228.5|2228.2|2226.5|2226.2|2228.9|2228.6|2226.5|2226.2|120
1633917000000|2021-10-11 01:50:00|2226.3|2226|2226.5|2226.2|2227.4|2227.1|2226.3|2226|55
1633917300000|2021-10-11 01:55:00|2226.4|2226.1|2226.9|2226.6|2228.2|2227.9|2226.3|2226|29
1633917600000|2021-10-11 02:00:00|2227|2226.7|2226.7|2226.4|2228.8|2228.5|2226.4|2226.1|60
1633917900000|2021-10-11 02:05:00|2226.8|2226.5|2228.9|2228.6|2228.9|2228.6|2226.6|2226.3|22
1633918200000|2021-10-11 02:10:00|2228.8|2228.5|2228.7|2228.4|2230.1|2229.8|2227.8|2227.5|61
1633918500000|2021-10-11 02:15:00|2228.8|2228.5|2229.4|2229.1|2229.4|2229.1|2228.2|2227.9|7
1633918800000|2021-10-11 02:20:00|2229.5|2229.2|2229.6|2229.3|2230.1|2229.8|2229.2|2228.9|15
1633919100000|2021-10-11 02:25:00|2229.7|2229.4|2228.6|2228.3|2229.8|2229.5|2228.6|2228.3|15
1633919400000|2021-10-11 02:30:00|2228.7|2228.4|2227.9|2227.6|2229.4|2229.1|2227.6|2227.3|20
1633919700000|2021-10-11 02:35:00|2227.8|2227.5|2227.1|2226.8|2228.1|2227.8|2226.6|2226.3|16
1633920000000|2021-10-11 02:40:00|2227.2|2226.9|2228.9|2228.6|2228.9|2228.6|2227.2|2226.9|17
1633920300000|2021-10-11 02:45:00|2229|2228.7|2227.8|2227.5|2229|2228.7|2227.6|2227.3|3
1633920600000|2021-10-11 02:50:00|2227.7|2227.4|2227.3|2227|2228|2227.7|2226.9|2226.6|4
1633920900000|2021-10-11 02:55:00|2227.4|2227.1|2226.6|2226.3|2227.6|2227.3|2226.3|2226|38
1633921200000|2021-10-11 03:00:00|2226.5|2226.2|2225.9|2225.6|2227.1|2226.8|2225.9|2225.6|53
1633921500000|2021-10-11 03:05:00|2226|2225.7|2225.6|2225.3|2226.7|2226.4|2224.4|2224.1|103
1633921800000|2021-10-11 03:10:00|2225.7|2225.4|2226.7|2226.4|2227.1|2226.8|2225.5|2225.2|56
1633922100000|2021-10-11 03:15:00|2226.8|2226.5|2226.7|2226.4|2227.3|2227|2226.3|2226|22
1633922400000|2021-10-11 03:20:00|2226.8|2226.5|2228|2227.7|2228.1|2227.8|2226.6|2226.3|42
1633922700000|2021-10-11 03:25:00|2228.1|2227.8|2228.4|2228.1|2229.1|2228.8|2228|2227.7|46
1633923000000|2021-10-11 03:30:00|2228.5|2228.2|2228|2227.7|2228.7|2228.4|2227.7|2227.4|95
1633923300000|2021-10-11 03:35:00|2228.1|2227.8|2228.9|2228.6|2229.1|2228.8|2228|2227.7|59
1633923600000|2021-10-11 03:40:00|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228|2227.7|7
1633923900000|2021-10-11 03:45:00|2228.5|2228.2|2228.2|2227.9|2228.7|2228.4|2228|2227.7|12
1633924200000|2021-10-11 03:50:00|2228.3|2228|2227.7|2227.4|2229|2228.7|2227.6|2227.3|17
1633924500000|2021-10-11 03:55:00|2227.9|2227.6|2228|2227.7|2228.6|2228.3|2227.5|2227.2|24
1633924800000|2021-10-11 04:00:00|2228.1|2227.8|2228.1|2227.8|2228.8|2228.5|2227.3|2227|30
1633925100000|2021-10-11 04:05:00|2228.2|2227.9|2227.4|2227.1|2228.4|2228.1|2227.2|2226.9|23
1633925400000|2021-10-11 04:10:00|2227.3|2227|2227.6|2227.3|2228.3|2228|2227.3|2227|7
1633925700000|2021-10-11 04:15:00|2227.8|2227.5|2228.1|2227.8|2228.2|2227.9|2227.6|2227.3|7
1633926000000|2021-10-11 04:20:00|2228.2|2227.9|2228.4|2228.1|2229|2228.7|2228.1|2227.8|13
1633926300000|2021-10-11 04:25:00|2228.3|2228|2227.9|2227.6|2228.6|2228.3|2227.8|2227.5|19
1633926600000|2021-10-11 04:30:00|2228|2227.7|2227.5|2227.2|2228.3|2228|2227.5|2227.2|14
1633926900000|2021-10-11 04:35:00|2227.4|2227.1|2227.8|2227.5|2227.9|2227.6|2227.1|2226.8|23
1633927200000|2021-10-11 04:40:00|2227.7|2227.4|2228.4|2228.1|2228.4|2228.1|2227.5|2227.2|11
1633927500000|2021-10-11 04:45:00|2228.5|2228.2|2229.1|2228.8|2229.7|2229.4|2228.5|2228.2|58
1633927800000|2021-10-11 04:50:00|2229.2|2228.9|2228.8|2228.5|2229.4|2229.1|2228.6|2228.3|20
1633928100000|2021-10-11 04:55:00|2228.7|2228.4|2229.7|2229.4|2230.7|2230.4|2228.5|2228.2|149
1633928400000|2021-10-11 05:00:00|2229.9|2229.6|2230.6|2230.3|2230.6|2230.3|2229.2|2228.9|34
1633928700000|2021-10-11 05:05:00|2230.5|2230.2|2231.1|2230.8|2231.7|2231.4|2229.7|2229.4|96
1633929000000|2021-10-11 05:10:00|2231.2|2230.9|2231|2230.7|2231.5|2231.2|2230.2|2229.9|26
1633929300000|2021-10-11 05:15:00|2231.1|2230.8|2230|2229.7|2231.2|2230.9|2230|2229.7|46
1633929600000|2021-10-11 05:20:00|2230.1|2229.8|2229.3|2229|2230.1|2229.8|2228.5|2228.2|72
1633929900000|2021-10-11 05:25:00|2229.4|2229.1|2229.5|2229.2|2230.1|2229.8|2229.1|2228.8|16
1633930200000|2021-10-11 05:30:00|2229.7|2229.4|2229.4|2229.1|2230.1|2229.8|2229.1|2228.8|14
1633930500000|2021-10-11 05:35:00|2229.5|2229.2|2230.1|2229.8|2230.2|2229.9|2229.3|2229|13
1633930800000|2021-10-11 05:40:00|2230|2229.7|2231|2230.7|2231.1|2230.8|2229.4|2229.1|21
1633931100000|2021-10-11 05:45:00|2230.9|2230.6|2231.5|2231.2|2231.9|2231.6|2230.6|2230.3|41
1633931400000|2021-10-11 05:50:00|2231.4|2231.1|2231|2230.7|2232|2231.7|2230.4|2230.1|39
1633931700000|2021-10-11 05:55:00|2231.1|2230.8|2231.6|2231.3|2231.6|2231.3|2230.6|2230.3|9
1633932000000|2021-10-11 06:00:00|2231.9|2231.6|2230|2229.7|2233.3|2233|2229.3|2229|429
1633932300000|2021-10-11 06:05:00|2230.1|2229.8|2226.1|2225.8|2230.3|2230|2225.8|2225.5|254
1633932600000|2021-10-11 06:10:00|2225.9|2225.6|2224.6|2224.3|2225.9|2225.6|2224.1|2223.8|212
1633932900000|2021-10-11 06:15:00|2224.7|2224.4|2222.3|2222|2224.9|2224.6|2222.2|2221.9|193
1633933200000|2021-10-11 06:20:00|2222.2|2221.9|2220.9|2220.6|2223.4|2223.1|2220.3|2220|274
1633933500000|2021-10-11 06:25:00|2220.8|2220.5|2221.3|2221|2222.1|2221.8|2220.7|2220.4|98
1633933800000|2021-10-11 06:30:00|2221.2|2220.9|2219.8|2219.5|2221.4|2221.1|2219|2218.7|189
1633934100000|2021-10-11 06:35:00|2219.7|2219.4|2221.9|2221.6|2222.8|2222.5|2219.3|2219|230
1633934400000|2021-10-11 06:40:00|2222|2221.7|2222.9|2222.6|2223.5|2223.2|2221|2220.7|64
1633934700000|2021-10-11 06:45:00|2223|2222.7|2223.7|2223.4|2224|2223.7|2222.6|2222.3|80
1633935000000|2021-10-11 06:50:00|2223.8|2223.5|2224.1|2223.8|2224.1|2223.8|2222.3|2222|53
1633935300000|2021-10-11 06:55:00|2224|2223.7|2223.4|2223.1|2224.9|2224.6|2223|2222.7|84
1633935600000|2021-10-11 07:00:00|2223.3|2223|2222.8|2222.5|2223.7|2223.4|2218.8|2218.5|398
1633935900000|2021-10-11 07:05:00|2222.5|2222.2|2228.3|2228|2229|2228.7|2222.5|2222.2|339
1633936200000|2021-10-11 07:10:00|2228.5|2228.2|2227.2|2226.9|2229|2228.7|2226.3|2226|178
1633936500000|2021-10-11 07:15:00|2227.3|2227|2227|2226.7|2228.7|2228.4|2226.6|2226.3|146
1633936800000|2021-10-11 07:20:00|2227.1|2226.8|2226.8|2226.5|2228.2|2227.9|2226.7|2226.4|160
1633937100000|2021-10-11 07:25:00|2227.1|2226.8|2225.5|2225.2|2227.5|2227.2|2224.9|2224.6|126
1633937400000|2021-10-11 07:30:00|2225.6|2225.3|2226.2|2225.9|2227.1|2226.8|2224.9|2224.6|91
1633937700000|2021-10-11 07:35:00|2226.1|2225.8|2223.4|2223.1|2226.7|2226.4|2223.1|2222.8|103
1633938000000|2021-10-11 07:40:00|2223.3|2223|2220.6|2220.3|2223.7|2223.4|2220.6|2220.3|155
1633938300000|2021-10-11 07:45:00|2220.7|2220.4|2223.1|2222.8|2224.2|2223.9|2220.6|2220.3|52
1633938600000|2021-10-11 07:50:00|2223|2222.7|2222.3|2222|2223.3|2223|2221.7|2221.4|144
1633938900000|2021-10-11 07:55:00|2222.4|2222.1|2223.8|2223.5|2224.4|2224.1|2221.4|2221.1|60
1633939200000|2021-10-11 08:00:00|2224|2223.7|2226.2|2225.9|2227.1|2226.8|2223.3|2223|119
1633939500000|2021-10-11 08:05:00|2226.3|2226|2224|2223.7|2226.4|2226.1|2223.7|2223.4|104
1633939800000|2021-10-11 08:10:00|2224.1|2223.8|2225.2|2224.9|2225.6|2225.3|2224|2223.7|67
1633940100000|2021-10-11 08:15:00|2225.3|2225|2225.1|2224.8|2225.6|2225.3|2224.4|2224.1|104
1633940400000|2021-10-11 08:20:00|2224.8|2224.5|2220.4|2220.1|2224.9|2224.6|2220|2219.7|181
1633940700000|2021-10-11 08:25:00|2220.2|2219.9|2223.7|2223.4|2223.8|2223.5|2220|2219.7|117
1633941000000|2021-10-11 08:30:00|2223.6|2223.3|2226.1|2225.8|2227.2|2226.9|2223.6|2223.3|180
1633941300000|2021-10-11 08:35:00|2226.2|2225.9|2224.6|2224.3|2226.3|2226|2224.1|2223.8|93
1633941600000|2021-10-11 08:40:00|2224.5|2224.2|2223|2222.7|2225|2224.7|2222.3|2222|96
1633941900000|2021-10-11 08:45:00|2222.9|2222.6|2222.2|2221.9|2223.8|2223.5|2221.9|2221.6|112
1633942200000|2021-10-11 08:50:00|2222.1|2221.8|2224.3|2224|2224.8|2224.5|2221.9|2221.6|147
1633942500000|2021-10-11 08:55:00|2224.4|2224.1|2226|2225.7|2226.3|2226|2224.3|2224|90
1633942800000|2021-10-11 09:00:00|2225.8|2225.5|2226.4|2226.1|2226.5|2226.2|2225.2|2224.9|98
1633943100000|2021-10-11 09:05:00|2226.3|2226|2226.9|2226.6|2228.3|2228|2226.3|2226|175
1633943400000|2021-10-11 09:10:00|2227|2226.7|2225.2|2224.9|2227.4|2227.1|2225|2224.7|58
1633943700000|2021-10-11 09:15:00|2225.1|2224.8|2225.8|2225.5|2225.8|2225.5|2224.5|2224.2|71
1633944000000|2021-10-11 09:20:00|2225.7|2225.4|2226.5|2226.2|2227|2226.7|2225.4|2225.1|69
1633944300000|2021-10-11 09:25:00|2226.6|2226.3|2225.8|2225.5|2227.4|2227.1|2225.7|2225.4|41
1633944600000|2021-10-11 09:30:00|2225.9|2225.6|2225.7|2225.4|2226.1|2225.8|2223.6|2223.3|190
1633944900000|2021-10-11 09:35:00|2225.6|2225.3|2226|2225.7|2226.7|2226.4|2225.2|2224.9|69
1633945200000|2021-10-11 09:40:00|2226.1|2225.8|2226|2225.7|2226.6|2226.3|2225.8|2225.5|38
1633945500000|2021-10-11 09:45:00|2225.8|2225.5|2225.8|2225.5|2226.8|2226.5|2225.5|2225.2|26
1633945800000|2021-10-11 09:50:00|2225.7|2225.4|2227.1|2226.8|2227.1|2226.8|2225|2224.7|72
1633946100000|2021-10-11 09:55:00|2227.2|2226.9|2226.2|2225.9|2227.9|2227.6|2226.1|2225.8|42
1633946400000|2021-10-11 10:00:00|2226.4|2226.1|2224.5|2224.2|2227.3|2227|2224.5|2224.2|149
1633946700000|2021-10-11 10:05:00|2224.6|2224.3|2226.1|2225.8|2226.4|2226.1|2223.8|2223.5|200
1633947000000|2021-10-11 10:10:00|2226.2|2225.9|2225.9|2225.6|2227|2226.7|2225.6|2225.3|89
1633947300000|2021-10-11 10:15:00|2226|2225.7|2225.9|2225.6|2226.5|2226.2|2225.1|2224.8|50
1633947600000|2021-10-11 10:20:00|2225.8|2225.5|2225.7|2225.4|2226|2225.7|2224.7|2224.4|13
1633947900000|2021-10-11 10:25:00|2225.8|2225.5|2224|2223.7|2225.8|2225.5|2223.5|2223.2|37
1633948200000|2021-10-11 10:30:00|2224.1|2223.8|2223.6|2223.3|2224.4|2224.1|2223.3|2223|82
1633948500000|2021-10-11 10:35:00|2223.7|2223.4|2223.7|2223.4|2224.2|2223.9|2222.8|2222.5|52
1633948800000|2021-10-11 10:40:00|2223.8|2223.5|2222.5|2222.2|2224.6|2224.3|2222.4|2222.1|103
1633949100000|2021-10-11 10:45:00|2222.4|2222.1|2221.5|2221.2|2222.4|2222.1|2220.1|2219.8|170
1633949400000|2021-10-11 10:50:00|2221.1|2220.8|2221.6|2221.3|2222.7|2222.4|2220.3|2220|117
1633949700000|2021-10-11 10:55:00|2221.4|2221.1|2222.4|2222.1|2222.4|2222.1|2220|2219.7|91
1633950000000|2021-10-11 11:00:00|2222.5|2222.2|2222.5|2222.2|2223.1|2222.8|2221.2|2220.9|138
1633950300000|2021-10-11 11:05:00|2222.6|2222.3|2223.8|2223.5|2224.1|2223.8|2221.9|2221.6|116
1633950600000|2021-10-11 11:10:00|2223.9|2223.6|2224.9|2224.6|2224.9|2224.6|2222.8|2222.5|140
1633950900000|2021-10-11 11:15:00|2225.2|2224.9|2225.8|2225.5|2226.4|2226.1|2224.9|2224.6|149
1633951200000|2021-10-11 11:20:00|2225.7|2225.4|2226.4|2226.1|2226.7|2226.4|2225.3|2225|110
1633951500000|2021-10-11 11:25:00|2226.5|2226.2|2227.3|2227|2228.3|2228|2226.2|2225.9|100
1633951800000|2021-10-11 11:30:00|2227.4|2227.1|2226.4|2226.1|2227.6|2227.3|2226.4|2226.1|79
1633952100000|2021-10-11 11:35:00|2226.3|2226|2226.3|2226|2226.7|2226.4|2225.8|2225.5|80
1633952400000|2021-10-11 11:40:00|2226.4|2226.1|2226.5|2226.2|2226.9|2226.6|2226|2225.7|64
1633952700000|2021-10-11 11:45:00|2226.6|2226.3|2227.1|2226.8|2227.8|2227.5|2225.9|2225.6|181
1633953000000|2021-10-11 11:50:00|2227|2226.7|2225.1|2224.8|2227.2|2226.9|2224.8|2224.5|133
1633953300000|2021-10-11 11:55:00|2225|2224.7|2225.8|2225.5|2226.5|2226.2|2224.4|2224.1|103
1633953600000|2021-10-11 12:00:00|2226.1|2225.8|2226.6|2226.3|2227.3|2227|2224.8|2224.5|368
1633953900000|2021-10-11 12:05:00|2226.7|2226.4|2226.2|2225.9|2228.2|2227.9|2225.4|2225.1|279
1633954200000|2021-10-11 12:10:00|2226.3|2226|2227.2|2226.9|2227.5|2227.2|2226.1|2225.8|164
1633954500000|2021-10-11 12:15:00|2227.3|2227|2228.8|2228.5|2229|2228.7|2227.2|2226.9|148
1633954800000|2021-10-11 12:20:00|2228.6|2228.3|2230.4|2230.1|2230.4|2230.1|2228.6|2228.3|285
1633955100000|2021-10-11 12:25:00|2230.2|2229.9|2229.7|2229.4|2230.6|2230.3|2229.3|2229|133
1633955400000|2021-10-11 12:30:00|2229.6|2229.3|2231.6|2231.3|2232.3|2232|2228.6|2228.3|350
1633955700000|2021-10-11 12:35:00|2231.9|2231.6|2233.5|2233.2|2235|2234.7|2231.6|2231.3|484
1633956000000|2021-10-11 12:40:00|2233.6|2233.3|2233.7|2233.4|2234.1|2233.8|2232.7|2232.4|232
1633956300000|2021-10-11 12:45:00|2233.8|2233.5|2233.3|2233|2234.8|2234.5|2232.8|2232.5|158
1633956600000|2021-10-11 12:50:00|2233.2|2232.9|2232.5|2232.2|2233.7|2233.4|2232|2231.7|156
1633956900000|2021-10-11 12:55:00|2232.4|2232.1|2234.6|2234.3|2234.6|2234.3|2232.4|2232.1|102
1633957200000|2021-10-11 13:00:00|2234.4|2234.1|2234.2|2233.9|2235.5|2235.2|2233.7|2233.4|289
1633957500000|2021-10-11 13:05:00|2234.1|2233.8|2234|2233.7|2235.1|2234.8|2233.9|2233.6|133
1633957800000|2021-10-11 13:10:00|2234.1|2233.8|2234.8|2234.5|2235.1|2234.8|2234|2233.7|229
1633958100000|2021-10-11 13:15:00|2234.7|2234.4|2235.1|2234.8|2236|2235.7|2233.8|2233.5|486
1633958400000|2021-10-11 13:20:00|2235|2234.7|2234.2|2233.9|2235.3|2235|2233.5|2233.2|228
1633958700000|2021-10-11 13:25:00|2234.3|2234|2235.3|2235|2236.8|2236.5|2234|2233.7|481
1633959000000|2021-10-11 13:30:00|2235.5|2235.2|2232.3|2232|2240|2239.7|2232.2|2231.9|6435
1633959300000|2021-10-11 13:35:00|2231.9|2231.6|2233.9|2233.6|2236.9|2236.6|2230|2229.7|3972
1633959600000|2021-10-11 13:40:00|2234|2233.7|2239.3|2239|2239.9|2239.6|2233|2232.7|4248
1633959900000|2021-10-11 13:45:00|2239.6|2239.3|2241|2240.7|2242.2|2241.9|2238.6|2238.3|3517
1633960200000|2021-10-11 13:50:00|2240.9|2240.6|2243.5|2243.2|2245.7|2245.4|2240.4|2240.1|2884
1633960500000|2021-10-11 13:55:00|2243.6|2243.3|2243.7|2243.4|2245.1|2244.8|2242.6|2242.3|1634
1633960800000|2021-10-11 14:00:00|2244.3|2244|2244.6|2244.3|2245.6|2245.3|2242|2241.7|1978
1633961100000|2021-10-11 14:05:00|2244.9|2244.6|2245.9|2245.6|2246.6|2246.3|2243|2242.7|1798
1633961400000|2021-10-11 14:10:00|2246|2245.7|2245.3|2245|2247.7|2247.4|2244.4|2244.1|1746
1633961700000|2021-10-11 14:15:00|2245.2|2244.9|2247.8|2247.5|2247.9|2247.6|2244.8|2244.5|1204
1633962000000|2021-10-11 14:20:00|2247.9|2247.6|2250.7|2250.4|2250.8|2250.5|2247.6|2247.3|1572
1633962300000|2021-10-11 14:25:00|2250.6|2250.3|2250.5|2250.2|2251.6|2251.3|2249|2248.7|1474
1633962600000|2021-10-11 14:30:00|2250.4|2250.1|2251.2|2250.9|2251.8|2251.5|2249.6|2249.3|990
1633962900000|2021-10-11 14:35:00|2251.3|2251|2252.4|2252.1|2252.6|2252.3|2251|2250.7|1075
1633963200000|2021-10-11 14:40:00|2252.5|2252.2|2250.8|2250.5|2252.9|2252.6|2249.1|2248.8|1375
1633963500000|2021-10-11 14:45:00|2250.9|2250.6|2250|2249.7|2251.7|2251.4|2248.9|2248.6|1058
1633963800000|2021-10-11 14:50:00|2250.1|2249.8|2250.6|2250.3|2251|2250.7|2248.7|2248.4|822
1633964100000|2021-10-11 14:55:00|2250.5|2250.2|2249.5|2249.2|2251.5|2251.2|2249.4|2249.1|767
1633964400000|2021-10-11 15:00:00|2249.6|2249.3|2249.4|2249.1|2250.6|2250.3|2249.3|2249|756
1633964700000|2021-10-11 15:05:00|2249.5|2249.2|2250.5|2250.2|2250.5|2250.2|2249|2248.7|461
1633965000000|2021-10-11 15:10:00|2250.6|2250.3|2250.4|2250.1|2251.6|2251.3|2250|2249.7|964
1633965300000|2021-10-11 15:15:00|2250.5|2250.2|2247.7|2247.4|2251|2250.7|2247.7|2247.4|851
1633965600000|2021-10-11 15:20:00|2247.8|2247.5|2249|2248.7|2249.1|2248.8|2247.1|2246.8|974
1633965900000|2021-10-11 15:25:00|2249.1|2248.8|2250|2249.7|2250|2249.7|2248.3|2248|915
1633966200000|2021-10-11 15:30:00|2249.8|2249.5|2250.8|2250.5|2251.7|2251.4|2249.4|2249.1|909
1633966500000|2021-10-11 15:35:00|2251|2250.7|2251.6|2251.3|2252.4|2252.1|2250.3|2250|867
1633966800000|2021-10-11 15:40:00|2251.7|2251.4|2252.5|2252.2|2253.1|2252.8|2251.4|2251.1|568
1633967100000|2021-10-11 15:45:00|2252.6|2252.3|2251.6|2251.3|2253.1|2252.8|2250.9|2250.6|735
1633967400000|2021-10-11 15:50:00|2251.8|2251.5|2253.3|2253|2253.3|2253|2251.3|2251|738
1633967700000|2021-10-11 15:55:00|2253.2|2252.9|2252.5|2252.2|2253.2|2252.9|2251.7|2251.4|428
1633968000000|2021-10-11 16:00:00|2252.4|2252.1|2250.7|2250.4|2253.1|2252.8|2250.5|2250.2|864
1633968300000|2021-10-11 16:05:00|2250.8|2250.5|2248.8|2248.5|2251|2250.7|2248.4|2248.1|1399
1633968600000|2021-10-11 16:10:00|2249|2248.7|2244.7|2244.4|2249.2|2248.9|2244.5|2244.2|1140
1633968900000|2021-10-11 16:15:00|2244.6|2244.3|2241.8|2241.5|2244.7|2244.4|2241.6|2241.3|1136
1633969200000|2021-10-11 16:20:00|2241.9|2241.6|2245.6|2245.3|2245.7|2245.4|2241.7|2241.4|920
1633969500000|2021-10-11 16:25:00|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2243.8|2243.5|695
1633969800000|2021-10-11 16:30:00|2245.7|2245.4|2243.8|2243.5|2246.1|2245.8|2243.8|2243.5|1175
1633970100000|2021-10-11 16:35:00|2243.7|2243.4|2242.8|2242.5|2244.7|2244.4|2242.5|2242.2|745
1633970400000|2021-10-11 16:40:00|2243.1|2242.8|2242.8|2242.5|2244.2|2243.9|2242.5|2242.2|557
1633970700000|2021-10-11 16:45:00|2242.9|2242.6|2243.7|2243.4|2244.6|2244.3|2242.4|2242.1|667
1633971000000|2021-10-11 16:50:00|2243.6|2243.3|2240.4|2240.1|2243.7|2243.4|2240.3|2240|1157
1633971300000|2021-10-11 16:55:00|2240.3|2240|2240.6|2240.3|2241.4|2241.1|2239.3|2239|743
1633971600000|2021-10-11 17:00:00|2240.7|2240.4|2235.4|2235.1|2240.7|2240.4|2234.7|2234.4|1471
1633971900000|2021-10-11 17:05:00|2235.6|2235.3|2234.5|2234.2|2235.7|2235.4|2233.4|2233.1|1351
1633972200000|2021-10-11 17:10:00|2234.4|2234.1|2237.5|2237.2|2237.9|2237.6|2234.1|2233.8|1017
1633972500000|2021-10-11 17:15:00|2237.4|2237.1|2237|2236.7|2238.2|2237.9|2236.5|2236.2|618
1633972800000|2021-10-11 17:20:00|2237.1|2236.8|2233.5|2233.2|2237.5|2237.2|2233.3|2233|1160
1633973100000|2021-10-11 17:25:00|2233.7|2233.4|2232.7|2232.4|2234|2233.7|2231.4|2231.1|1035
1633973400000|2021-10-11 17:30:00|2232.9|2232.6|2234|2233.7|2234|2233.7|2231.6|2231.3|936
1633973700000|2021-10-11 17:35:00|2234.2|2233.9|2234.8|2234.5|2235.1|2234.8|2233.5|2233.2|884
1633974000000|2021-10-11 17:40:00|2234.6|2234.3|2237.4|2237.1|2237.6|2237.3|2234.4|2234.1|873
1633974300000|2021-10-11 17:45:00|2237.2|2236.9|2234.6|2234.3|2237.2|2236.9|2233|2232.7|1238
1633974600000|2021-10-11 17:50:00|2234.7|2234.4|2237.7|2237.4|2238|2237.7|2234.2|2233.9|894
1633974900000|2021-10-11 17:55:00|2237.6|2237.3|2237.3|2237|2237.9|2237.6|2235.8|2235.5|847
1633975200000|2021-10-11 18:00:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2235.5|2235.2|588
1633975500000|2021-10-11 18:05:00|2237.4|2237.1|2237.7|2237.4|2238.4|2238.1|2236.3|2236|848
1633975800000|2021-10-11 18:10:00|2237.8|2237.5|2238.8|2238.5|2239.2|2238.9|2237.4|2237.1|627
1633976100000|2021-10-11 18:15:00|2238.7|2238.4|2238.8|2238.5|2240.5|2240.2|2238.4|2238.1|1021
1633976400000|2021-10-11 18:20:00|2238.7|2238.4|2235.5|2235.2|2238.9|2238.6|2235|2234.7|977
1633976700000|2021-10-11 18:25:00|2235.7|2235.4|2235|2234.7|2236.2|2235.9|2233.4|2233.1|692
1633977000000|2021-10-11 18:30:00|2234.9|2234.6|2236|2235.7|2237.4|2237.1|2234.5|2234.2|879
1633977300000|2021-10-11 18:35:00|2236.1|2235.8|2234.8|2234.5|2236.1|2235.8|2234.3|2234|512
1633977600000|2021-10-11 18:40:00|2234.6|2234.3|2236|2235.7|2236.7|2236.4|2233.6|2233.3|659
1633977900000|2021-10-11 18:45:00|2236.1|2235.8|2237.5|2237.2|2238.1|2237.8|2235.8|2235.5|652
1633978200000|2021-10-11 18:50:00|2237.4|2237.1|2237.4|2237.1|2237.8|2237.5|2234|2233.7|811
1633978500000|2021-10-11 18:55:00|2237.3|2237|2238.3|2238|2239.4|2239.1|2236.8|2236.5|951
1633978800000|2021-10-11 19:00:00|2238.2|2237.9|2239.6|2239.3|2240.4|2240.1|2238.1|2237.8|715
1633979100000|2021-10-11 19:05:00|2239.5|2239.2|2237.2|2236.9|2239.9|2239.6|2235.4|2235.1|1023
1633979400000|2021-10-11 19:10:00|2237.3|2237|2238.2|2237.9|2238.3|2238|2236.5|2236.2|574
1633979700000|2021-10-11 19:15:00|2238.3|2238|2235.4|2235.1|2238.4|2238.1|2235.1|2234.8|657
1633980000000|2021-10-11 19:20:00|2235.5|2235.2|2234.6|2234.3|2235.9|2235.6|2233.8|2233.5|727
1633980300000|2021-10-11 19:25:00|2234.8|2234.5|2233.4|2233.1|2237.3|2237|2233.2|2232.9|912
1633980600000|2021-10-11 19:30:00|2233.3|2233|2232.7|2232.4|2235.2|2234.9|2232.4|2232.1|1474
1633980900000|2021-10-11 19:35:00|2232.5|2232.2|2230.3|2230|2232.8|2232.5|2230.2|2229.9|1164
1633981200000|2021-10-11 19:40:00|2230.4|2230.1|2228.1|2227.8|2230.5|2230.2|2227.6|2227.3|1446
1633981500000|2021-10-11 19:45:00|2228|2227.7|2224.9|2224.6|2228.2|2227.9|2224.9|2224.6|1736
1633981800000|2021-10-11 19:50:00|2224.8|2224.5|2222.8|2222.5|2224.9|2224.6|2222|2221.7|3062
1633982100000|2021-10-11 19:55:00|2222.5|2222.2|2220.4|2220.1|2224.2|2223.9|2220|2219.7|6474
1633982400000|2021-10-11 20:00:00|2220.5|2220.2|2219.2|2218.9|2220.5|2220.2|2217.7|2217.4|2492
1633982700000|2021-10-11 20:05:00|2219.3|2219|2219.1|2218.8|2219.7|2219.4|2218.2|2217.9|766
1633983000000|2021-10-11 20:10:00|2219|2218.7|2219.6|2219.3|2220.1|2219.8|2218.4|2218.1|732
1633983300000|2021-10-11 20:15:00|2219.4|2219.1|2219.4|2219.1|2220|2219.7|2219.1|2218.8|319
1633983600000|2021-10-11 20:20:00|2219.5|2219.2|2219.5|2219.2|2219.9|2219.6|2218.8|2218.5|222
1633983900000|2021-10-11 20:25:00|2219.6|2219.3|2219.5|2219.2|2219.9|2219.6|2218.9|2218.6|82
1633984200000|2021-10-11 20:30:00|2219.6|2219.3|2219|2218.7|2219.6|2219.3|2218.9|2218.6|141
1633984500000|2021-10-11 20:35:00|2218.9|2218.6|2218.2|2217.9|2219.4|2219.1|2218.1|2217.8|314
1633984800000|2021-10-11 20:40:00|2218.3|2218|2218.9|2218.6|2219.2|2218.9|2218.1|2217.8|154
1633985100000|2021-10-11 20:45:00|2219|2218.7|2219.2|2218.9|2219.3|2219|2218.3|2218|132
1633985400000|2021-10-11 20:50:00|2219.3|2219|2219.1|2218.8|2219.3|2219|2218.5|2218.2|85
1633985700000|2021-10-11 20:55:00|2219.3|2219|2219|2218.2|2219.9|2219.6|2218.9|2218.2|154
1633986000000|2021-10-11 21:00:00|2219.1|2218.3|2219|2218.2|2219.1|2218.3|2218.9|2218.1|1
1633986300000|2021-10-11 21:05:00|2219.1|2218.3|2219.2|2218.4|2219.3|2218.5|2219.1|2218.3|0
1633986600000|2021-10-11 21:10:00|2219.1|2218.3|2219.3|2218.5|2219.4|2218.6|2219.1|2218.3|0
1633987200000|2021-10-11 21:20:00|2219.4|2218.6|2219.4|2218.6|2219.4|2218.6|2219.3|2218.5|0
1633987800000|2021-10-11 21:30:00|2219.5|2218.7|2219.5|2218.7|2219.6|2218.8|2219.5|2218.7|0
1633988100000|2021-10-11 21:35:00|2219.6|2218.8|2219.7|2218.9|2219.7|2218.9|2219.5|2218.7|0
1633988400000|2021-10-11 21:40:00|2219.6|2218.8|2219.6|2218.8|2219.6|2218.8|2219.5|2218.7|0
1633988700000|2021-10-11 21:45:00|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|2219.5|2218.7|0
1633989000000|2021-10-11 21:50:00|2219.3|2218.5|2219.2|2218.4|2219.3|2218.5|2218.9|2218.1|0
1633989300000|2021-10-11 21:55:00|2219.3|2218.5|2219.1|2218.3|2219.3|2218.5|2219.1|2218.3|0
1633989600000|2021-10-11 22:00:00|2219.6|2219.3|2220.2|2219.9|2221.1|2220.8|2218.3|2218|163
1633989900000|2021-10-11 22:05:00|2220.3|2220|2218.2|2217.9|2220.6|2220.3|2217.9|2217.6|159
1633990200000|2021-10-11 22:10:00|2218.4|2218.1|2218|2217.7|2218.4|2218.1|2217.5|2217.2|146
1633990500000|2021-10-11 22:15:00|2218.1|2217.8|2219.2|2218.9|2219.5|2219.2|2217.9|2217.6|56
1633990800000|2021-10-11 22:20:00|2219.1|2218.8|2219.4|2219.1|2220.3|2220|2219.1|2218.8|65
1633991100000|2021-10-11 22:25:00|2219.5|2219.2|2219.5|2219.2|2219.7|2219.4|2219.1|2218.8|33
1633991400000|2021-10-11 22:30:00|2219.6|2219.3|2219.5|2219.2|2220.6|2220.3|2219.4|2219.1|53
1633991700000|2021-10-11 22:35:00|2219.3|2219|2218.1|2217.8|2219.5|2219.2|2217.6|2217.3|113
1633992000000|2021-10-11 22:40:00|2217.9|2217.6|2218.9|2218.6|2219|2218.7|2217.6|2217.3|80
1633992300000|2021-10-11 22:45:00|2218.8|2218.5|2217.6|2217.3|2218.8|2218.5|2217.4|2217.1|48
1633992600000|2021-10-11 22:50:00|2217.5|2217.2|2216.9|2216.6|2218|2217.7|2216.9|2216.6|78
1633992900000|2021-10-11 22:55:00|2217.1|2216.8|2216.4|2216.1|2217.4|2217.1|2215.4|2215.1|156
1633993200000|2021-10-11 23:00:00|2216.3|2216|2216.9|2216.6|2217|2216.7|2215.2|2214.9|131
1633993500000|2021-10-11 23:05:00|2217|2216.7|2217.4|2217.1|2218|2217.7|2216.5|2216.2|116
1633993800000|2021-10-11 23:10:00|2217.3|2217|2217.7|2217.4|2218.5|2218.2|2217.2|2216.9|56
1633994100000|2021-10-11 23:15:00|2217.8|2217.5|2216.5|2216.2|2218.1|2217.8|2216.3|2216|72
1633994400000|2021-10-11 23:20:00|2216.4|2216.1|2217.5|2217.2|2217.6|2217.3|2216.3|2216|74
1633994700000|2021-10-11 23:25:00|2217.4|2217.1|2217.3|2217|2217.5|2217.2|2216.7|2216.4|36
1633995000000|2021-10-11 23:30:00|2217.2|2216.9|2216.9|2216.6|2217.4|2217.1|2216.1|2215.8|67
1633995300000|2021-10-11 23:35:00|2216.8|2216.5|2217.3|2217|2217.9|2217.6|2216.6|2216.3|30
1633995600000|2021-10-11 23:40:00|2217.4|2217.1|2217.8|2217.5|2218|2217.7|2217.1|2216.8|29
1633995900000|2021-10-11 23:45:00|2217.9|2217.6|2217.5|2217.2|2218.1|2217.8|2217.3|2217|40
1633996200000|2021-10-11 23:50:00|2217.4|2217.1|2218.6|2218.3|2218.6|2218.3|2217|2216.7|76
1633996500000|2021-10-11 23:55:00|2218.7|2218.4|2218.8|2218.5|2219.2|2218.9|2218.5|2218.2|103
1633996800000|2021-10-12 00:00:00|2218.9|2218.6|2220|2219.7|2220.4|2220.1|2218.9|2218.6|200
1633997100000|2021-10-12 00:05:00|2219.9|2219.6|2216.2|2215.9|2220.3|2220|2215.9|2215.6|305
1633997400000|2021-10-12 00:10:00|2216.1|2215.8|2215.7|2215.4|2216.3|2216|2214.3|2214|168
1633997700000|2021-10-12 00:15:00|2215.6|2215.3|2212.9|2212.6|2216.6|2216.3|2211.1|2210.8|474
1633998000000|2021-10-12 00:20:00|2213|2212.7|2212.4|2212.1|2213.6|2213.3|2211.7|2211.4|151
1633998300000|2021-10-12 00:25:00|2212.5|2212.2|2213.5|2213.2|2214.1|2213.8|2212.1|2211.8|68
1633998600000|2021-10-12 00:30:00|2213.4|2213.1|2211.8|2211.5|2214|2213.7|2211.5|2211.2|163
1633998900000|2021-10-12 00:35:00|2211.7|2211.4|2209.8|2209.5|2212.1|2211.8|2208.5|2208.2|346
1633999200000|2021-10-12 00:40:00|2209.9|2209.6|2207.3|2207|2210.8|2210.5|2207.3|2207|297
1633999500000|2021-10-12 00:45:00|2207.4|2207.1|2209|2208.7|2209.1|2208.8|2207|2206.7|125
1633999800000|2021-10-12 00:50:00|2209.1|2208.8|2210.6|2210.3|2210.6|2210.3|2208.3|2208|65
1634000100000|2021-10-12 00:55:00|2210.5|2210.2|2209.7|2209.4|2210.6|2210.3|2209.3|2209|27
1634000400000|2021-10-12 01:00:00|2209.8|2209.5|2208.9|2208.6|2210.8|2210.5|2208.1|2207.8|105
1634000700000|2021-10-12 01:05:00|2208.8|2208.5|2205.6|2205.3|2208.8|2208.5|2205.4|2205.1|266
1634001000000|2021-10-12 01:10:00|2205.5|2205.2|2205.2|2204.9|2207|2206.7|2204.9|2204.6|217
1634001300000|2021-10-12 01:15:00|2205.3|2205|2207.4|2207.1|2207.6|2207.3|2204.4|2204.1|285
1634001600000|2021-10-12 01:20:00|2207.5|2207.2|2206.8|2206.5|2208.3|2208|2206.1|2205.8|214
1634001900000|2021-10-12 01:25:00|2206.9|2206.6|2205.1|2204.8|2208.3|2208|2204.8|2204.5|212
1634002200000|2021-10-12 01:30:00|2205|2204.7|2205.2|2204.9|2206.6|2206.3|2204.1|2203.8|204
1634002500000|2021-10-12 01:35:00|2205.1|2204.8|2207.5|2207.2|2207.7|2207.4|2204.2|2203.9|142
1634002800000|2021-10-12 01:40:00|2207.4|2207.1|2208.1|2207.8|2208.6|2208.3|2206.7|2206.4|130
1634003100000|2021-10-12 01:45:00|2208.2|2207.9|2208|2207.7|2209.7|2209.4|2207.6|2207.3|122
1634003400000|2021-10-12 01:50:00|2207.9|2207.6|2206.8|2206.5|2209.3|2209|2206.7|2206.4|96
1634003700000|2021-10-12 01:55:00|2206.7|2206.4|2209.8|2209.5|2210.6|2210.3|2206.1|2205.8|122
1634004000000|2021-10-12 02:00:00|2210|2209.7|2210.4|2210.1|2211.3|2211|2208.5|2208.2|115
1634004300000|2021-10-12 02:05:00|2210.5|2210.2|2210.1|2209.8|2212.1|2211.8|2209.7|2209.4|153
1634004600000|2021-10-12 02:10:00|2210.2|2209.9|2209.8|2209.5|2210.5|2210.2|2209.1|2208.8|54
1634004900000|2021-10-12 02:15:00|2209.9|2209.6|2210|2209.7|2210.3|2210|2209.3|2209|44
1634005200000|2021-10-12 02:20:00|2210.4|2210.1|2209.3|2209|2210.4|2210.1|2208|2207.7|54
1634005500000|2021-10-12 02:25:00|2209.2|2208.9|2210|2209.7|2210.3|2210|2208.4|2208.1|55
1634005800000|2021-10-12 02:30:00|2209.9|2209.6|2209.7|2209.4|2210.4|2210.1|2209.4|2209.1|39
1634006100000|2021-10-12 02:35:00|2209.6|2209.3|2210.1|2209.8|2210.1|2209.8|2209.1|2208.8|20
1634006400000|2021-10-12 02:40:00|2210.2|2209.9|2211.4|2211.1|2212.1|2211.8|2210.1|2209.8|80
1634006700000|2021-10-12 02:45:00|2211.5|2211.2|2211.6|2211.3|2212|2211.7|2210.8|2210.5|34
1634007000000|2021-10-12 02:50:00|2211.7|2211.4|2210.9|2210.6|2211.8|2211.5|2210.1|2209.8|71
1634007300000|2021-10-12 02:55:00|2211|2210.7|2210.8|2210.5|2211.1|2210.8|2210.3|2210|13
1634007600000|2021-10-12 03:00:00|2210.7|2210.4|2212.1|2211.8|2212.1|2211.8|2210.1|2209.8|63
1634007900000|2021-10-12 03:05:00|2212|2211.7|2209.8|2209.5|2212.1|2211.8|2209.6|2209.3|45
1634008200000|2021-10-12 03:10:00|2209.9|2209.6|2208|2207.7|2210.5|2210.2|2207.7|2207.4|128
1634008500000|2021-10-12 03:15:00|2208.1|2207.8|2208.6|2208.3|2208.7|2208.4|2207.7|2207.4|31
1634008800000|2021-10-12 03:20:00|2208.5|2208.2|2208.1|2207.8|2209|2208.7|2208.1|2207.8|21
1634009100000|2021-10-12 03:25:00|2208|2207.7|2207.8|2207.5|2208.5|2208.2|2207.2|2206.9|203
1634009400000|2021-10-12 03:30:00|2207.6|2207.3|2205.8|2205.5|2207.7|2207.4|2205.7|2205.4|141
1634009700000|2021-10-12 03:35:00|2205.7|2205.4|2207.7|2207.4|2208.1|2207.8|2205.7|2205.4|51
1634010000000|2021-10-12 03:40:00|2207.6|2207.3|2207.7|2207.4|2208.1|2207.8|2207.6|2207.3|11
1634010300000|2021-10-12 03:45:00|2207.6|2207.3|2207.7|2207.4|2208.4|2208.1|2207.5|2207.2|19
1634010600000|2021-10-12 03:50:00|2207.6|2207.3|2207.6|2207.3|2208.6|2208.3|2207.6|2207.3|13
1634010900000|2021-10-12 03:55:00|2207.5|2207.2|2206.4|2206.1|2207.8|2207.5|2206.4|2206.1|55
1634011200000|2021-10-12 04:00:00|2206.5|2206.2|2207.7|2207.4|2208.3|2208|2206.5|2206.2|49
1634011500000|2021-10-12 04:05:00|2207.6|2207.3|2207|2206.7|2207.7|2207.4|2206.6|2206.3|29
1634011800000|2021-10-12 04:10:00|2206.9|2206.6|2207.6|2207.3|2208.5|2208.2|2206.9|2206.6|42
1634012100000|2021-10-12 04:15:00|2207.5|2207.2|2208.2|2207.9|2208.2|2207.9|2207.3|2207|22
1634012400000|2021-10-12 04:20:00|2208.1|2207.8|2208.5|2208.2|2208.6|2208.3|2207.9|2207.6|12
1634012700000|2021-10-12 04:25:00|2208.4|2208.1|2208|2207.7|2208.9|2208.6|2207.9|2207.6|11
1634013000000|2021-10-12 04:30:00|2207.9|2207.6|2207.4|2207.1|2208.2|2207.9|2207.4|2207.1|40
1634013300000|2021-10-12 04:35:00|2207.3|2207|2205.9|2205.6|2207.6|2207.3|2205.6|2205.3|119
1634013600000|2021-10-12 04:40:00|2206|2205.7|2207.6|2207.3|2208.1|2207.8|2205.9|2205.6|29
1634013900000|2021-10-12 04:45:00|2207.7|2207.4|2209.5|2209.2|2209.5|2209.2|2207.1|2206.8|24
1634014200000|2021-10-12 04:50:00|2209.4|2209.1|2208.2|2207.9|2209.5|2209.2|2207.9|2207.6|38
1634014500000|2021-10-12 04:55:00|2208.3|2208|2208.2|2207.9|2208.9|2208.6|2208.1|2207.8|60
1634014800000|2021-10-12 05:00:00|2208.3|2208|2210.5|2210.2|2210.8|2210.5|2207.5|2207.2|104
1634015100000|2021-10-12 05:05:00|2210.4|2210.1|2210.8|2210.5|2211.7|2211.4|2210.4|2210.1|73
1634015400000|2021-10-12 05:10:00|2210.9|2210.6|2210.8|2210.5|2210.9|2210.6|2209.6|2209.3|40
1634015700000|2021-10-12 05:15:00|2210.7|2210.4|2209.9|2209.6|2211|2210.7|2209.7|2209.4|19
1634016000000|2021-10-12 05:20:00|2209.8|2209.5|2210.8|2210.5|2211.5|2211.2|2209.8|2209.5|54
1634016300000|2021-10-12 05:25:00|2210.7|2210.4|2210.7|2210.4|2211.5|2211.2|2210.2|2209.9|46
1634016600000|2021-10-12 05:30:00|2210.6|2210.3|2209.5|2209.2|2212|2211.7|2209.3|2209|43
1634016900000|2021-10-12 05:35:00|2209.4|2209.1|2210.4|2210.1|2210.6|2210.3|2209.1|2208.8|25
1634017200000|2021-10-12 05:40:00|2210.3|2210|2209.8|2209.5|2210.3|2210|2209.1|2208.8|22
1634017500000|2021-10-12 05:45:00|2209.7|2209.4|2210.3|2210|2210.9|2210.6|2209.6|2209.3|62
1634017800000|2021-10-12 05:50:00|2210.2|2209.9|2211.1|2210.8|2211.3|2211|2209.9|2209.6|62
1634018100000|2021-10-12 05:55:00|2211|2210.7|2210.1|2209.8|2211|2210.7|2209.5|2209.2|35
1634018400000|2021-10-12 06:00:00|2209.8|2209.5|2203.6|2203.3|2210|2209.7|2203.5|2203.2|570
1634018700000|2021-10-12 06:05:00|2203.7|2203.4|2205.9|2205.6|2205.9|2205.6|2202.9|2202.6|197
1634019000000|2021-10-12 06:10:00|2205.8|2205.5|2205|2204.7|2206.9|2206.6|2204.5|2204.2|183
1634019300000|2021-10-12 06:15:00|2204.9|2204.6|2204.2|2203.9|2204.9|2204.6|2203.4|2203.1|105
1634019600000|2021-10-12 06:20:00|2204.1|2203.8|2206|2205.7|2206.1|2205.8|2203.8|2203.5|66
1634019900000|2021-10-12 06:25:00|2206.1|2205.8|2207|2206.7|2207.4|2207.1|2205.2|2204.9|42
1634020200000|2021-10-12 06:30:00|2206.9|2206.6|2205.8|2205.5|2207.3|2207|2205.6|2205.3|69
1634020500000|2021-10-12 06:35:00|2205.6|2205.3|2205.2|2204.9|2205.6|2205.3|2204.4|2204.1|35
1634020800000|2021-10-12 06:40:00|2205.4|2205.1|2206.2|2205.9|2206.6|2206.3|2205.1|2204.8|50
1634021100000|2021-10-12 06:45:00|2206.1|2205.8|2202.5|2202.2|2206.1|2205.8|2202.4|2202.1|132
1634021400000|2021-10-12 06:50:00|2202.4|2202.1|2200.6|2200.3|2204.9|2204.6|2200.2|2199.9|466
1634021700000|2021-10-12 06:55:00|2200.4|2200.1|2201|2200.7|2201.4|2201.1|2197.9|2197.6|302
1634022000000|2021-10-12 07:00:00|2201.3|2201|2200.7|2200.4|2201.9|2201.6|2199.3|2199|324
1634022300000|2021-10-12 07:05:00|2200.6|2200.3|2203.2|2202.9|2203.3|2203|2199.5|2199.2|252
1634022600000|2021-10-12 07:10:00|2203.1|2202.8|2208.7|2208.4|2209|2208.7|2202.3|2202|494
1634022900000|2021-10-12 07:15:00|2208.6|2208.3|2205.4|2205.1|2209.4|2209.1|2205.3|2205|346
1634023200000|2021-10-12 07:20:00|2205.7|2205.4|2206.3|2206|2206.8|2206.5|2204.1|2203.8|250
1634023500000|2021-10-12 07:25:00|2206.4|2206.1|2205.4|2205.1|2209|2208.7|2204.9|2204.6|225
1634023800000|2021-10-12 07:30:00|2205.3|2205|2207.2|2206.9|2207.7|2207.4|2204.2|2203.9|104
1634024100000|2021-10-12 07:35:00|2207.4|2207.1|2207.1|2206.8|2207.9|2207.6|2206.2|2205.9|70
1634024400000|2021-10-12 07:40:00|2207|2206.7|2206.9|2206.6|2207.8|2207.5|2206.3|2206|74
1634024700000|2021-10-12 07:45:00|2206.8|2206.5|2207.9|2207.6|2209|2208.7|2205.9|2205.6|111
1634025000000|2021-10-12 07:50:00|2208.1|2207.8|2208.8|2208.5|2209|2208.7|2207.5|2207.2|51
1634025300000|2021-10-12 07:55:00|2208.9|2208.6|2207.5|2207.2|2209.6|2209.3|2207.1|2206.8|43
1634025600000|2021-10-12 08:00:00|2207.4|2207.1|2206.9|2206.6|2210.1|2209.8|2206.8|2206.5|189
1634025900000|2021-10-12 08:05:00|2206.8|2206.5|2207.1|2206.8|2208.5|2208.2|2206.1|2205.8|111
1634026200000|2021-10-12 08:10:00|2207.2|2206.9|2207|2206.7|2208.5|2208.2|2205.9|2205.6|172
1634026500000|2021-10-12 08:15:00|2207.1|2206.8|2206.7|2206.4|2207.7|2207.4|2205.5|2205.2|106
1634026800000|2021-10-12 08:20:00|2206.6|2206.3|2211|2210.7|2211.3|2211|2205.6|2205.3|271
1634027100000|2021-10-12 08:25:00|2211.1|2210.8|2211|2210.7|2212.5|2212.2|2209.6|2209.3|234
1634027400000|2021-10-12 08:30:00|2211.1|2210.8|2211.5|2211.2|2212.5|2212.2|2210.7|2210.4|395
1634027700000|2021-10-12 08:35:00|2211.6|2211.3|2213.1|2212.8|2214|2213.7|2211.5|2211.2|204
1634028000000|2021-10-12 08:40:00|2213.4|2213.1|2213.6|2213.3|2214|2213.7|2212.8|2212.5|149
1634028300000|2021-10-12 08:45:00|2213.7|2213.4|2216|2215.7|2216.5|2216.2|2213.5|2213.2|278
1634028600000|2021-10-12 08:50:00|2215.9|2215.6|2216.8|2216.5|2218.4|2218.1|2215.9|2215.6|402
1634028900000|2021-10-12 08:55:00|2216.9|2216.6|2217.1|2216.8|2217.7|2217.4|2216.3|2216|67
1634029200000|2021-10-12 09:00:00|2217.4|2217.1|2217.7|2217.4|2218.1|2217.8|2216.6|2216.3|99
1634029500000|2021-10-12 09:05:00|2218|2217.7|2218.4|2218.1|2220.5|2220.2|2217.7|2217.4|266
1634029800000|2021-10-12 09:10:00|2218.5|2218.2|2219.4|2219.1|2219.5|2219.2|2217.8|2217.5|115
1634030100000|2021-10-12 09:15:00|2219.5|2219.2|2221.9|2221.6|2222.9|2222.6|2219.5|2219.2|417
1634030400000|2021-10-12 09:20:00|2221.8|2221.5|2221.7|2221.4|2222.6|2222.3|2221.4|2221.1|85
1634030700000|2021-10-12 09:25:00|2221.6|2221.3|2221.3|2221|2222.1|2221.8|2220.9|2220.6|65
1634031000000|2021-10-12 09:30:00|2221.2|2220.9|2221|2220.7|2222|2221.7|2220.7|2220.4|59
1634031300000|2021-10-12 09:35:00|2220.9|2220.6|2219.5|2219.2|2221.1|2220.8|2219.3|2219|77
1634031600000|2021-10-12 09:40:00|2219.6|2219.3|2220|2219.7|2220.4|2220.1|2219.4|2219.1|117
1634031900000|2021-10-12 09:45:00|2220.3|2220|2220.2|2219.9|2221.1|2220.8|2219.8|2219.5|148
1634032200000|2021-10-12 09:50:00|2220.1|2219.8|2221.3|2221|2221.3|2221|2220.1|2219.8|169
1634032500000|2021-10-12 09:55:00|2221.4|2221.1|2220.9|2220.6|2221.4|2221.1|2220.5|2220.2|82
1634032800000|2021-10-12 10:00:00|2221|2220.7|2221.4|2221.1|2222.4|2222.1|2220.3|2220|88
1634033100000|2021-10-12 10:05:00|2221.6|2221.3|2220|2219.7|2221.9|2221.6|2219.6|2219.3|82
1634033400000|2021-10-12 10:10:00|2219.9|2219.6|2217.5|2217.2|2219.9|2219.6|2217.4|2217.1|195
1634033700000|2021-10-12 10:15:00|2217.4|2217.1|2215.5|2215.2|2218.3|2218|2215|2214.7|295
1634034000000|2021-10-12 10:20:00|2215.4|2215.1|2215.6|2215.3|2216.3|2216|2215.3|2215|89
1634034300000|2021-10-12 10:25:00|2215.7|2215.4|2217|2216.7|2218.1|2217.8|2215.7|2215.4|172
1634034600000|2021-10-12 10:30:00|2217.1|2216.8|2216.4|2216.1|2217.3|2217|2215.6|2215.3|133
1634034900000|2021-10-12 10:35:00|2216.3|2216|2216.9|2216.6|2217.5|2217.2|2216.3|2216|43
1634035200000|2021-10-12 10:40:00|2217|2216.7|2218.1|2217.8|2218.7|2218.4|2216.6|2216.3|89
1634035500000|2021-10-12 10:45:00|2218|2217.7|2218.6|2218.3|2219.4|2219.1|2217.8|2217.5|52
1634035800000|2021-10-12 10:50:00|2218.7|2218.4|2220|2219.7|2220.4|2220.1|2218.6|2218.3|82
1634036100000|2021-10-12 10:55:00|2219.9|2219.6|2221.4|2221.1|2222.1|2221.8|2219.5|2219.2|112
1634036400000|2021-10-12 11:00:00|2221.3|2221|2219.4|2219.1|2221.7|2221.4|2219.2|2218.9|128
1634036700000|2021-10-12 11:05:00|2219.5|2219.2|2220.2|2219.9|2220.7|2220.4|2219.1|2218.8|93
1634037000000|2021-10-12 11:10:00|2220.1|2219.8|2220.5|2220.2|2220.8|2220.5|2219.7|2219.4|106
1634037300000|2021-10-12 11:15:00|2220.6|2220.3|2219.7|2219.4|2221|2220.7|2219.2|2218.9|168
1634037600000|2021-10-12 11:20:00|2219.8|2219.5|2219.8|2219.5|2220.8|2220.5|2219.5|2219.2|139
1634037900000|2021-10-12 11:25:00|2219.7|2219.4|2221.3|2221|2221.7|2221.4|2219.4|2219.1|221
1634038200000|2021-10-12 11:30:00|2221.2|2220.9|2220.1|2219.8|2221.9|2221.6|2220.1|2219.8|126
1634038500000|2021-10-12 11:35:00|2220|2219.7|2220|2219.7|2220.8|2220.5|2219.3|2219|185
1634038800000|2021-10-12 11:40:00|2219.9|2219.6|2218.6|2218.3|2220.1|2219.8|2218.5|2218.2|82
1634039100000|2021-10-12 11:45:00|2218.8|2218.5|2218.3|2218|2218.8|2218.5|2217.7|2217.4|172
1634039400000|2021-10-12 11:50:00|2218.2|2217.9|2218.9|2218.6|2220|2219.7|2218.2|2217.9|102
1634039700000|2021-10-12 11:55:00|2218.8|2218.5|2217.8|2217.5|2219|2218.7|2217.8|2217.5|92
1634040000000|2021-10-12 12:00:00|2217.7|2217.4|2219.5|2219.2|2220.1|2219.8|2217.4|2217.1|456
1634040300000|2021-10-12 12:05:00|2219.6|2219.3|2221.7|2221.4|2222.1|2221.8|2219.5|2219.2|306
1634040600000|2021-10-12 12:10:00|2221.8|2221.5|2221|2220.7|2221.9|2221.6|2220.5|2220.2|183
1634040900000|2021-10-12 12:15:00|2220.9|2220.6|2222.5|2222.2|2222.8|2222.5|2220.9|2220.6|240
1634041200000|2021-10-12 12:20:00|2222.6|2222.3|2225|2224.7|2225.5|2225.2|2222.1|2221.8|582
1634041500000|2021-10-12 12:25:00|2224.9|2224.6|2225.2|2224.9|2226|2225.7|2224.7|2224.4|318
1634041800000|2021-10-12 12:30:00|2224.9|2224.6|2223.8|2223.5|2225.3|2225|2223.4|2223.1|360
1634042100000|2021-10-12 12:35:00|2223.7|2223.4|2223.6|2223.3|2224.1|2223.8|2223.1|2222.8|290
1634042400000|2021-10-12 12:40:00|2223.7|2223.4|2221.9|2221.6|2223.8|2223.5|2220.4|2220.1|454
1634042700000|2021-10-12 12:45:00|2222|2221.7|2220.4|2220.1|2222.4|2222.1|2220.1|2219.8|302
1634043000000|2021-10-12 12:50:00|2220.5|2220.2|2221.8|2221.5|2222.3|2222|2220|2219.7|259
1634043300000|2021-10-12 12:55:00|2221.7|2221.4|2222.5|2222.2|2222.6|2222.3|2220.4|2220.1|271
1634043600000|2021-10-12 13:00:00|2222.8|2222.5|2223.2|2222.9|2223.9|2223.6|2222.2|2221.9|221
1634043900000|2021-10-12 13:05:00|2223.1|2222.8|2223.3|2223|2224|2223.7|2222.3|2222|321
1634044200000|2021-10-12 13:10:00|2223.2|2222.9|2223.5|2223.2|2224.5|2224.2|2222.9|2222.6|272
1634044500000|2021-10-12 13:15:00|2223.6|2223.3|2223.7|2223.4|2224.1|2223.8|2222.8|2222.5|325
1634044800000|2021-10-12 13:20:00|2223.8|2223.5|2224.2|2223.9|2224.8|2224.5|2223.4|2223.1|262
1634045100000|2021-10-12 13:25:00|2224.3|2224|2225.5|2225.2|2226.9|2226.6|2224.3|2224|744
1634045400000|2021-10-12 13:30:00|2225.4|2225.1|2223.3|2223|2231.5|2231.2|2221.1|2220.8|9065
1634045700000|2021-10-12 13:35:00|2222.6|2222.3|2229.7|2229.4|2231.1|2230.8|2222.2|2221.9|3437
1634046000000|2021-10-12 13:40:00|2229.8|2229.5|2228.1|2227.8|2234.3|2234|2227.3|2227|4386
1634046300000|2021-10-12 13:45:00|2227.9|2227.6|2230.5|2230.2|2231|2230.7|2224.4|2224.1|4649
1634046600000|2021-10-12 13:50:00|2230.4|2230.1|2235.5|2235.2|2239|2238.7|2229.9|2229.6|4441
1634046900000|2021-10-12 13:55:00|2235.3|2235|2230.8|2230.5|2238.2|2237.9|2230.5|2230.2|3124
1634047200000|2021-10-12 14:00:00|2231|2230.7|2233|2232.7|2237|2236.7|2230|2229.7|4354
1634047500000|2021-10-12 14:05:00|2233.5|2233.2|2228.2|2227.9|2234.9|2234.6|2228|2227.7|2498
1634047800000|2021-10-12 14:10:00|2228|2227.7|2231.3|2231|2232.3|2232|2228|2227.7|1879
1634048100000|2021-10-12 14:15:00|2231.2|2230.9|2227.6|2227.3|2235.2|2234.9|2223.1|2222.8|3727
1634048400000|2021-10-12 14:20:00|2227.7|2227.4|2227.5|2227.2|2230|2229.7|2225.8|2225.5|1938
1634048700000|2021-10-12 14:25:00|2227.4|2227.1|2231.6|2231.3|2232|2231.7|2224.9|2224.6|2399
1634049000000|2021-10-12 14:30:00|2231.5|2231.2|2233.1|2232.8|2234|2233.7|2229.2|2228.9|1876
1634049300000|2021-10-12 14:35:00|2233.6|2233.3|2235|2234.7|2235.9|2235.6|2231.2|2230.9|2453
1634049600000|2021-10-12 14:40:00|2235.2|2234.9|2235.6|2235.3|2237.6|2237.3|2234.9|2234.6|1728
1634049900000|2021-10-12 14:45:00|2235.3|2235|2237.1|2236.8|2237.8|2237.5|2235|2234.7|1266
1634050200000|2021-10-12 14:50:00|2237.3|2237|2236.2|2235.9|2238.9|2238.6|2234.5|2234.2|2076
1634050500000|2021-10-12 14:55:00|2236.3|2236|2232.1|2231.8|2237.6|2237.3|2231.4|2231.1|1654
1634050800000|2021-10-12 15:00:00|2232.2|2231.9|2231.2|2230.9|2237.1|2236.8|2230.3|2230|2498
1634051100000|2021-10-12 15:05:00|2231.1|2230.8|2235|2234.7|2236|2235.7|2230.2|2229.9|1424
1634051400000|2021-10-12 15:10:00|2235.1|2234.8|2230.9|2230.6|2235.8|2235.5|2230.7|2230.4|992
1634051700000|2021-10-12 15:15:00|2231.2|2230.9|2232.4|2232.1|2233.1|2232.8|2229|2228.7|1138
1634052000000|2021-10-12 15:20:00|2232.3|2232|2234.5|2234.2|2236.2|2235.9|2231.8|2231.5|1025
1634052300000|2021-10-12 15:25:00|2234.2|2233.9|2231.4|2231.1|2234.3|2234|2230.3|2230|936
1634052600000|2021-10-12 15:30:00|2231.6|2231.3|2231.5|2231.2|2234.1|2233.8|2230.7|2230.4|759
1634052900000|2021-10-12 15:35:00|2231.7|2231.4|2231.6|2231.3|2234.2|2233.9|2230.8|2230.5|870
1634053200000|2021-10-12 15:40:00|2231.7|2231.4|2232.7|2232.4|2233.4|2233.1|2230.6|2230.3|766
1634053500000|2021-10-12 15:45:00|2232.4|2232.1|2234.8|2234.5|2235|2234.7|2231.8|2231.5|608
1634053800000|2021-10-12 15:50:00|2234.7|2234.4|2237|2236.7|2237.3|2237|2234.7|2234.4|1024
1634054100000|2021-10-12 15:55:00|2236.9|2236.6|2238.1|2237.8|2238.5|2238.2|2236|2235.7|822
1634054400000|2021-10-12 16:00:00|2238.3|2238|2239.8|2239.5|2241.3|2241|2238.2|2237.9|1464
1634054700000|2021-10-12 16:05:00|2239.9|2239.6|2240.5|2240.2|2240.8|2240.5|2238.6|2238.3|1111
1634055000000|2021-10-12 16:10:00|2240.6|2240.3|2240.3|2240|2242.3|2242|2240|2239.7|1365
1634055300000|2021-10-12 16:15:00|2240.4|2240.1|2239.1|2238.8|2241.1|2240.8|2238.8|2238.5|638
1634055600000|2021-10-12 16:20:00|2239.2|2238.9|2239|2238.7|2239.6|2239.3|2237.8|2237.5|599
1634055900000|2021-10-12 16:25:00|2238.9|2238.6|2237.2|2236.9|2239.8|2239.5|2236.9|2236.6|482
1634056200000|2021-10-12 16:30:00|2237.3|2237|2235.8|2235.5|2239.1|2238.8|2235.1|2234.8|1166
1634056500000|2021-10-12 16:35:00|2235.7|2235.4|2233.7|2233.4|2235.9|2235.6|2232.6|2232.3|685
1634056800000|2021-10-12 16:40:00|2233.6|2233.3|2235|2234.7|2236|2235.7|2233.1|2232.8|833
1634057100000|2021-10-12 16:45:00|2235.1|2234.8|2234.3|2234|2235.1|2234.8|2233.1|2232.8|574
1634057400000|2021-10-12 16:50:00|2234.4|2234.1|2233.6|2233.3|2235.8|2235.5|2233.6|2233.3|501
1634057700000|2021-10-12 16:55:00|2233.7|2233.4|2234.3|2234|2235|2234.7|2232.6|2232.3|496
1634058000000|2021-10-12 17:00:00|2234.4|2234.1|2233.2|2232.9|2234.5|2234.2|2231.9|2231.6|743
1634058300000|2021-10-12 17:05:00|2233.3|2233|2232.3|2232|2233.7|2233.4|2231.6|2231.3|630
1634058600000|2021-10-12 17:10:00|2232.4|2232.1|2234.8|2234.5|2234.9|2234.6|2232.3|2232|627
1634058900000|2021-10-12 17:15:00|2234.7|2234.4|2234|2233.7|2235.5|2235.2|2233.8|2233.5|513
1634059200000|2021-10-12 17:20:00|2234.1|2233.8|2231.8|2231.5|2234.1|2233.8|2231|2230.7|699
1634059500000|2021-10-12 17:25:00|2231.9|2231.6|2234.3|2234|2234.8|2234.5|2231.5|2231.2|743
1634059800000|2021-10-12 17:30:00|2234.4|2234.1|2235.1|2234.8|2235.2|2234.9|2232.2|2231.9|864
1634060100000|2021-10-12 17:35:00|2235|2234.7|2236.1|2235.8|2236.3|2236|2234.6|2234.3|624
1634060400000|2021-10-12 17:40:00|2236|2235.7|2236.8|2236.5|2237.2|2236.9|2236|2235.7|528
1634060700000|2021-10-12 17:45:00|2236.9|2236.6|2236.7|2236.4|2237.2|2236.9|2236|2235.7|998
1634061000000|2021-10-12 17:50:00|2236.6|2236.3|2232.7|2232.4|2237.2|2236.9|2232.6|2232.3|1250
1634061300000|2021-10-12 17:55:00|2232.8|2232.5|2233.3|2233|2234.8|2234.5|2232.3|2232|827
1634061600000|2021-10-12 18:00:00|2233.1|2232.8|2234.7|2234.4|2235.4|2235.1|2232.8|2232.5|718
1634061900000|2021-10-12 18:05:00|2234.6|2234.3|2235.5|2235.2|2236.1|2235.8|2234.2|2233.9|399
1634062200000|2021-10-12 18:10:00|2235.4|2235.1|2236.6|2236.3|2237.3|2237|2234.8|2234.5|614
1634062500000|2021-10-12 18:15:00|2236.7|2236.4|2238.3|2238|2239.9|2239.6|2236.5|2236.2|1259
1634062800000|2021-10-12 18:20:00|2238.4|2238.1|2238.8|2238.5|2239.4|2239.1|2238|2237.7|668
1634063100000|2021-10-12 18:25:00|2238.7|2238.4|2239.5|2239.2|2240.2|2239.9|2238.7|2238.4|602
1634063400000|2021-10-12 18:30:00|2239.7|2239.4|2239.1|2238.8|2240.6|2240.3|2238.6|2238.3|922
1634063700000|2021-10-12 18:35:00|2239.2|2238.9|2240|2239.7|2241|2240.7|2238.7|2238.4|831
1634064000000|2021-10-12 18:40:00|2239.9|2239.6|2240.8|2240.5|2240.9|2240.6|2239.3|2239|437
1634064300000|2021-10-12 18:45:00|2240.9|2240.6|2238.6|2238.3|2241|2240.7|2238.3|2238|761
1634064600000|2021-10-12 18:50:00|2238.8|2238.5|2239.3|2239|2239.7|2239.4|2238|2237.7|645
1634064900000|2021-10-12 18:55:00|2239.4|2239.1|2236.8|2236.5|2239.8|2239.5|2235.9|2235.6|1618
1634065200000|2021-10-12 19:00:00|2236.9|2236.6|2235|2234.7|2237.4|2237.1|2234|2233.7|860
1634065500000|2021-10-12 19:05:00|2235.1|2234.8|2233.2|2232.9|2235.9|2235.6|2232.8|2232.5|1206
1634065800000|2021-10-12 19:10:00|2233.3|2233|2234.5|2234.2|2235.7|2235.4|2233.3|2233|588
1634066100000|2021-10-12 19:15:00|2234.4|2234.1|2233.5|2233.2|2234.8|2234.5|2230.8|2230.5|1221
1634066400000|2021-10-12 19:20:00|2233.6|2233.3|2232.9|2232.6|2233.9|2233.6|2231.3|2231|709
1634066700000|2021-10-12 19:25:00|2232.8|2232.5|2233.1|2232.8|2233.8|2233.5|2231.6|2231.3|557
1634067000000|2021-10-12 19:30:00|2232.9|2232.6|2233.5|2233.2|2233.9|2233.6|2231.1|2230.8|692
1634067300000|2021-10-12 19:35:00|2233.9|2233.6|2234.8|2234.5|2236.2|2235.9|2232.9|2232.6|741
1634067600000|2021-10-12 19:40:00|2234.9|2234.6|2230.5|2230.2|2235.2|2234.9|2230.3|2230|1094
1634067900000|2021-10-12 19:45:00|2230.4|2230.1|2229.9|2229.6|2231|2230.7|2228.5|2228.2|1862
1634068200000|2021-10-12 19:50:00|2230.3|2230|2229.8|2229.5|2231.5|2231.2|2229.3|2229|3150
1634068500000|2021-10-12 19:55:00|2229.6|2229.3|2232.5|2232.2|2235.3|2235|2229.4|2229.1|5998
1634068800000|2021-10-12 20:00:00|2232.4|2232.1|2229.6|2229.3|2233.4|2233.1|2227.2|2226.9|3302
1634069100000|2021-10-12 20:05:00|2229.4|2229.1|2230.8|2230.5|2232.4|2232.1|2229.4|2229.1|1273
1634069400000|2021-10-12 20:10:00|2230.9|2230.6|2230.2|2229.9|2231.3|2231|2229.4|2229.1|1020
1634069700000|2021-10-12 20:15:00|2230.1|2229.8|2228.4|2228.1|2230.2|2229.9|2228|2227.7|639
1634070000000|2021-10-12 20:20:00|2228.5|2228.2|2228.1|2227.8|2229|2228.7|2227.9|2227.6|120
1634070300000|2021-10-12 20:25:00|2228.2|2227.9|2227.8|2227.5|2228.4|2228.1|2227.3|2227|232
1634070600000|2021-10-12 20:30:00|2227.7|2227.4|2226.9|2226.6|2228.7|2228.4|2226.6|2226.3|370
1634070900000|2021-10-12 20:35:00|2227|2226.7|2227.9|2227.6|2228.3|2228|2226.8|2226.5|142
1634071200000|2021-10-12 20:40:00|2227.7|2227.4|2228|2227.7|2228.8|2228.5|2227.5|2227.2|36
1634071500000|2021-10-12 20:45:00|2227.7|2227.4|2227.9|2227.6|2228.7|2228.4|2227.6|2227.3|115
1634071800000|2021-10-12 20:50:00|2228|2227.7|2227.8|2227.5|2228.2|2227.9|2227.3|2227|62
1634072100000|2021-10-12 20:55:00|2227.9|2227.6|2228.4|2227.6|2228.4|2228.1|2227.8|2227.5|103
1634072400000|2021-10-12 21:00:00|2228.5|2227.7|2228.5|2227.7|2228.5|2227.7|2228.3|2227.5|2
1634072700000|2021-10-12 21:05:00|2228.4|2227.6|2228.5|2227.7|2228.5|2227.7|2228.4|2227.6|0
1634073000000|2021-10-12 21:10:00|2228.4|2227.6|2228.9|2228.1|2228.9|2228.1|2228|2227.2|0
1634073300000|2021-10-12 21:15:00|2229.3|2228.5|2229.3|2228.5|2229.4|2228.6|2229.2|2228.4|0
1634073600000|2021-10-12 21:20:00|2229.4|2228.6|2229.4|2228.6|2229.4|2228.6|2229.3|2228.5|0
1634073900000|2021-10-12 21:25:00|2229.5|2228.7|2229.4|2228.6|2229.5|2228.7|2229.4|2228.6|0
1634074200000|2021-10-12 21:30:00|2229.9|2229.1|2229.7|2228.9|2230|2229.2|2229.7|2228.9|0
1634074500000|2021-10-12 21:35:00|2229.6|2228.8|2228.7|2227.9|2229.6|2228.8|2228.4|2227.6|0
1634074800000|2021-10-12 21:40:00|2228.8|2228|2228.8|2228|2228.9|2228.1|2228.6|2227.8|0
1634075100000|2021-10-12 21:45:00|2228.9|2228.1|2228.8|2228|2229|2228.2|2228.8|2228|0
1634075400000|2021-10-12 21:50:00|2228.9|2228.1|2228.9|2228.1|2228.9|2228.1|2228.8|2228|0
1634075700000|2021-10-12 21:55:00|2229|2228.2|2228.9|2228.1|2229.3|2228.5|2228.9|2228.1|0
1634076000000|2021-10-12 22:00:00|2229.2|2228.4|2229.3|2229|2230|2229.7|2227.9|2227.6|126
1634076300000|2021-10-12 22:05:00|2229.2|2228.9|2229.8|2229.5|2229.8|2229.5|2228.6|2228.3|38
1634076600000|2021-10-12 22:10:00|2229.9|2229.6|2229.4|2229.1|2230|2229.7|2228.8|2228.5|55
1634076900000|2021-10-12 22:15:00|2229.5|2229.2|2229.7|2229.4|2230.2|2229.9|2229.5|2229.2|47
1634077200000|2021-10-12 22:20:00|2229.8|2229.5|2230.5|2230.2|2230.7|2230.4|2229.4|2229.1|49
1634077500000|2021-10-12 22:25:00|2230.6|2230.3|2229.4|2229.1|2230.6|2230.3|2229.2|2228.9|24
1634077800000|2021-10-12 22:30:00|2229.3|2229|2229.1|2228.8|2229.6|2229.3|2229|2228.7|25
1634078100000|2021-10-12 22:35:00|2229.3|2229|2229.2|2228.9|2229.7|2229.4|2229.1|2228.8|19
1634078400000|2021-10-12 22:40:00|2229.3|2229|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|11
1634078700000|2021-10-12 22:45:00|2229.3|2229|2227.5|2227.2|2229.3|2229|2227.3|2227|68
1634079000000|2021-10-12 22:50:00|2227.6|2227.3|2228.7|2228.4|2228.7|2228.4|2227.5|2227.2|29
1634079300000|2021-10-12 22:55:00|2228.6|2228.3|2228.8|2228.5|2228.9|2228.6|2228.4|2228.1|16
1634079600000|2021-10-12 23:00:00|2228.7|2228.4|2230.5|2230.2|2230.6|2230.3|2228.5|2228.2|131
1634079900000|2021-10-12 23:05:00|2230.4|2230.1|2229.9|2229.6|2230.4|2230.1|2229.7|2229.4|21
1634080200000|2021-10-12 23:10:00|2229.8|2229.5|2229.3|2229|2229.9|2229.6|2229|2228.7|16
1634080500000|2021-10-12 23:15:00|2229.4|2229.1|2228.3|2228|2229.4|2229.1|2227.8|2227.5|40
1634080800000|2021-10-12 23:20:00|2228.2|2227.9|2228.6|2228.3|2228.7|2228.4|2227.4|2227.1|47
1634081100000|2021-10-12 23:25:00|2228.5|2228.2|2229.2|2228.9|2229.5|2229.2|2228.2|2227.9|73
1634081400000|2021-10-12 23:30:00|2229.3|2229|2229.3|2229|2229.6|2229.3|2228.7|2228.4|53
1634081700000|2021-10-12 23:35:00|2229.4|2229.1|2228.1|2227.8|2229.6|2229.3|2227.9|2227.6|26
1634082000000|2021-10-12 23:40:00|2228|2227.7|2228.7|2228.4|2229.1|2228.8|2227.9|2227.6|17
1634082300000|2021-10-12 23:45:00|2228.9|2228.6|2228.4|2228.1|2229.5|2229.2|2227.9|2227.6|41
1634082600000|2021-10-12 23:50:00|2228.6|2228.3|2228.1|2227.8|2229|2228.7|2227.9|2227.6|22
1634082900000|2021-10-12 23:55:00|2228.2|2227.9|2226.5|2226.2|2228.4|2228.1|2226.5|2226.2|169
1634083200000|2021-10-13 00:00:00|2226.7|2226.4|2229|2228.7|2229.6|2229.3|2226.3|2226|99
1634083500000|2021-10-13 00:05:00|2228.9|2228.6|2230|2229.7|2230|2229.7|2227.9|2227.6|41
1634083800000|2021-10-13 00:10:00|2229.9|2229.6|2231.6|2231.3|2231.7|2231.4|2229.7|2229.4|89
1634084100000|2021-10-13 00:15:00|2231.7|2231.4|2232.2|2231.9|2232.9|2232.6|2231.2|2230.9|100
1634084400000|2021-10-13 00:20:00|2232.1|2231.8|2232.3|2232|2232.9|2232.6|2231.6|2231.3|64
1634084700000|2021-10-13 00:25:00|2232.2|2231.9|2231.7|2231.4|2232.9|2232.6|2231.7|2231.4|29
1634085000000|2021-10-13 00:30:00|2231.9|2231.6|2231.7|2231.4|2232.1|2231.8|2230|2229.7|115
1634085300000|2021-10-13 00:35:00|2231.6|2231.3|2231.8|2231.5|2232.2|2231.9|2230.8|2230.5|35
1634085600000|2021-10-13 00:40:00|2231.9|2231.6|2233.9|2233.6|2234.3|2234|2231.6|2231.3|73
1634085900000|2021-10-13 00:45:00|2234|2233.7|2234|2233.7|2234.6|2234.3|2233.1|2232.8|215
1634086200000|2021-10-13 00:50:00|2234.2|2233.9|2234.8|2234.5|2235.1|2234.8|2233.7|2233.4|66
1634086500000|2021-10-13 00:55:00|2234.7|2234.4|2233.9|2233.6|2234.8|2234.5|2233.8|2233.5|35
1634086800000|2021-10-13 01:00:00|2234|2233.7|2233.4|2233.1|2234.5|2234.2|2233|2232.7|73
1634087100000|2021-10-13 01:05:00|2233.5|2233.2|2232.2|2231.9|2233.6|2233.3|2232|2231.7|42
1634087400000|2021-10-13 01:10:00|2232.3|2232|2232|2231.7|2232.7|2232.4|2232|2231.7|25
1634087700000|2021-10-13 01:15:00|2232.1|2231.8|2230.5|2230.2|2232.3|2232|2230.2|2229.9|106
1634088000000|2021-10-13 01:20:00|2230.4|2230.1|2230|2229.7|2230.5|2230.2|2228.7|2228.4|128
1634088300000|2021-10-13 01:25:00|2230.1|2229.8|2229.4|2229.1|2230.1|2229.8|2228.2|2227.9|122
1634088600000|2021-10-13 01:30:00|2229.3|2229|2230.2|2229.9|2231.3|2231|2229.3|2229|88
1634088900000|2021-10-13 01:35:00|2230.1|2229.8|2231.6|2231.3|2231.7|2231.4|2229.7|2229.4|58
1634089200000|2021-10-13 01:40:00|2231.5|2231.2|2231.1|2230.8|2231.7|2231.4|2230.9|2230.6|48
1634089500000|2021-10-13 01:45:00|2231|2230.7|2231.7|2231.4|2231.9|2231.6|2230.8|2230.5|30
1634089800000|2021-10-13 01:50:00|2231.6|2231.3|2231.2|2230.9|2231.6|2231.3|2230.4|2230.1|39
1634090100000|2021-10-13 01:55:00|2231.3|2231|2229.8|2229.5|2231.6|2231.3|2229.8|2229.5|46
1634090400000|2021-10-13 02:00:00|2230|2229.7|2230.3|2230|2230.7|2230.4|2229.6|2229.3|31
1634090700000|2021-10-13 02:05:00|2230.4|2230.1|2230.2|2229.9|2230.7|2230.4|2229.8|2229.5|16
1634091000000|2021-10-13 02:10:00|2230.4|2230.1|2229|2228.7|2230.5|2230.2|2229|2228.7|34
1634091300000|2021-10-13 02:15:00|2229.1|2228.8|2229.7|2229.4|2229.8|2229.5|2228.5|2228.2|27
1634091600000|2021-10-13 02:20:00|2229.6|2229.3|2229.8|2229.5|2230|2229.7|2229.3|2229|15
1634091900000|2021-10-13 02:25:00|2229.9|2229.6|2229|2228.7|2230.2|2229.9|2228.4|2228.1|21
1634092200000|2021-10-13 02:30:00|2229.1|2228.8|2230.1|2229.8|2230.1|2229.8|2228.8|2228.5|29
1634092500000|2021-10-13 02:35:00|2230.3|2230|2229.4|2229.1|2230.3|2230|2229.1|2228.8|75
1634092800000|2021-10-13 02:40:00|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.1|2228.8|7
1634093100000|2021-10-13 02:45:00|2229.8|2229.5|2229.7|2229.4|2230.3|2230|2229.1|2228.8|33
1634093400000|2021-10-13 02:50:00|2229.6|2229.3|2230.2|2229.9|2230.4|2230.1|2229.4|2229.1|11
1634093700000|2021-10-13 02:55:00|2230.3|2230|2230.5|2230.2|2231|2230.7|2229.9|2229.6|17
1634094000000|2021-10-13 03:00:00|2230.6|2230.3|2231.4|2231.1|2232.2|2231.9|2230.6|2230.3|68
1634094300000|2021-10-13 03:05:00|2231.3|2231|2231.3|2231|2231.7|2231.4|2231.2|2230.9|11
1634094600000|2021-10-13 03:10:00|2231.4|2231.1|2231.4|2231.1|2231.9|2231.6|2231.2|2230.9|15
1634094900000|2021-10-13 03:15:00|2231.3|2231|2232.5|2232.2|2233.6|2233.3|2231.2|2230.9|59
1634095200000|2021-10-13 03:20:00|2232.7|2232.4|2232.4|2232.1|2233.3|2233|2232.2|2231.9|92
1634095500000|2021-10-13 03:25:00|2232.5|2232.2|2232.4|2232.1|2232.6|2232.3|2231.9|2231.6|16
1634095800000|2021-10-13 03:30:00|2232.3|2232|2231.2|2230.9|2232.4|2232.1|2231.2|2230.9|66
1634096100000|2021-10-13 03:35:00|2231.3|2231|2231.3|2231|2231.8|2231.5|2231.1|2230.8|14
1634096400000|2021-10-13 03:40:00|2231.2|2230.9|2231.6|2231.3|2231.9|2231.6|2231.2|2230.9|9
1634096700000|2021-10-13 03:45:00|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.2|2230.9|9
1634097000000|2021-10-13 03:50:00|2231.7|2231.4|2231.4|2231.1|2231.9|2231.6|2231.3|2231|2
1634097300000|2021-10-13 03:55:00|2231.3|2231|2231.6|2231.3|2231.9|2231.6|2231.1|2230.8|15
1634097600000|2021-10-13 04:00:00|2231.7|2231.4|2232.4|2232.1|2232.8|2232.5|2231.7|2231.4|56
1634097900000|2021-10-13 04:05:00|2232.3|2232|2233.5|2233.2|2233.6|2233.3|2232.3|2232|32
1634098200000|2021-10-13 04:10:00|2233.4|2233.1|2232.9|2232.6|2233.6|2233.3|2232.7|2232.4|29
1634098500000|2021-10-13 04:15:00|2232.8|2232.5|2232.3|2232|2232.8|2232.5|2231.9|2231.6|17
1634098800000|2021-10-13 04:20:00|2232.2|2231.9|2232.7|2232.4|2232.8|2232.5|2232.2|2231.9|16
1634099100000|2021-10-13 04:25:00|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.3|2232|14
1634099400000|2021-10-13 04:30:00|2232.6|2232.3|2233|2232.7|2233.1|2232.8|2232|2231.7|24
1634099700000|2021-10-13 04:35:00|2232.9|2232.6|2232.5|2232.2|2233.6|2233.3|2232.5|2232.2|29
1634100000000|2021-10-13 04:40:00|2232.4|2232.1|2233|2232.7|2233|2232.7|2232.4|2232.1|6
1634100300000|2021-10-13 04:45:00|2232.9|2232.6|2232.6|2232.3|2233.3|2233|2232.5|2232.2|23
1634100600000|2021-10-13 04:50:00|2232.5|2232.2|2232.5|2232.2|2232.8|2232.5|2232.2|2231.9|8
1634100900000|2021-10-13 04:55:00|2232.6|2232.3|2234.1|2233.8|2234.2|2233.9|2232.3|2232|61
1634101200000|2021-10-13 05:00:00|2234.2|2233.9|2233.9|2233.6|2234.7|2234.4|2233.3|2233|93
1634101500000|2021-10-13 05:05:00|2234.2|2233.9|2234.5|2234.2|2234.7|2234.4|2233.7|2233.4|75
1634101800000|2021-10-13 05:10:00|2234.6|2234.3|2234.7|2234.4|2234.9|2234.6|2233.5|2233.2|64
1634102100000|2021-10-13 05:15:00|2234.9|2234.6|2234|2233.7|2235.1|2234.8|2234|2233.7|78
1634102400000|2021-10-13 05:20:00|2234.1|2233.8|2233.3|2233|2234.1|2233.8|2233.2|2232.9|26
1634102700000|2021-10-13 05:25:00|2233.2|2232.9|2232.8|2232.5|2233.4|2233.1|2232.1|2231.8|44
1634103000000|2021-10-13 05:30:00|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.2|2231.9|44
1634103300000|2021-10-13 05:35:00|2233.1|2232.8|2232.4|2232.1|2233.4|2233.1|2232.3|2232|18
1634103600000|2021-10-13 05:40:00|2232.3|2232|2231.1|2230.8|2232.4|2232.1|2231.1|2230.8|49
1634103900000|2021-10-13 05:45:00|2231.2|2230.9|2230.6|2230.3|2231.6|2231.3|2230.6|2230.3|57
1634104200000|2021-10-13 05:50:00|2230.5|2230.2|2231.4|2231.1|2231.4|2231.1|2230.2|2229.9|66
1634104500000|2021-10-13 05:55:00|2231.3|2231|2231.5|2231.2|2231.9|2231.6|2231.1|2230.8|23
1634104800000|2021-10-13 06:00:00|2231.3|2231|2233.3|2233|2233.7|2233.4|2230.2|2229.9|123
1634105100000|2021-10-13 06:05:00|2233.2|2232.9|2231.6|2231.3|2233.6|2233.3|2230.7|2230.4|38
1634105400000|2021-10-13 06:10:00|2231.5|2231.2|2229.7|2229.4|2232.1|2231.8|2229.6|2229.3|77
1634105700000|2021-10-13 06:15:00|2229.8|2229.5|2229|2228.7|2229.8|2229.5|2228.1|2227.8|144
1634106000000|2021-10-13 06:20:00|2228.9|2228.6|2228.1|2227.8|2229.5|2229.2|2228.1|2227.8|69
1634106300000|2021-10-13 06:25:00|2228.2|2227.9|2230.9|2230.6|2231.1|2230.8|2227.8|2227.5|178
1634106600000|2021-10-13 06:30:00|2230.8|2230.5|2230.2|2229.9|2230.8|2230.5|2229.7|2229.4|27
1634106900000|2021-10-13 06:35:00|2230.3|2230|2229.6|2229.3|2230.4|2230.1|2229.1|2228.8|32
1634107200000|2021-10-13 06:40:00|2229.5|2229.2|2229.3|2229|2230.2|2229.9|2229|2228.7|30
1634107500000|2021-10-13 06:45:00|2229.2|2228.9|2230.4|2230.1|2230.7|2230.4|2228.9|2228.6|39
1634107800000|2021-10-13 06:50:00|2230.3|2230|2230.8|2230.5|2230.8|2230.5|2230|2229.7|19
1634108100000|2021-10-13 06:55:00|2230.7|2230.4|2230|2229.7|2230.8|2230.5|2229.8|2229.5|32
1634108400000|2021-10-13 07:00:00|2230.2|2229.9|2227.8|2227.5|2230.2|2229.9|2226|2225.7|408
1634108700000|2021-10-13 07:05:00|2227.7|2227.4|2226.5|2226.2|2227.8|2227.5|2225.1|2224.8|464
1634109000000|2021-10-13 07:10:00|2226.6|2226.3|2229.4|2229.1|2229.6|2229.3|2226.1|2225.8|552
1634109300000|2021-10-13 07:15:00|2229.5|2229.2|2230.4|2230.1|2230.6|2230.3|2227.8|2227.5|170
1634109600000|2021-10-13 07:20:00|2230.3|2230|2229.2|2228.9|2230.3|2230|2228.2|2227.9|128
1634109900000|2021-10-13 07:25:00|2229.3|2229|2231.4|2231.1|2232.4|2232.1|2229|2228.7|135
1634110200000|2021-10-13 07:30:00|2231.3|2231|2233.3|2233|2234|2233.7|2231.2|2230.9|219
1634110500000|2021-10-13 07:35:00|2233.4|2233.1|2234.1|2233.8|2235.2|2234.9|2233.1|2232.8|273
1634110800000|2021-10-13 07:40:00|2234.6|2234.3|2233.4|2233.1|2234.6|2234.3|2232.9|2232.6|102
1634111100000|2021-10-13 07:45:00|2233.3|2233|2234.4|2234.1|2234.7|2234.4|2233.1|2232.8|75
1634111400000|2021-10-13 07:50:00|2234.7|2234.4|2235.5|2235.2|2236.7|2236.4|2234.1|2233.8|182
1634111700000|2021-10-13 07:55:00|2235.4|2235.1|2235.7|2235.4|2236.4|2236.1|2234.5|2234.2|119
1634112000000|2021-10-13 08:00:00|2235.9|2235.6|2234.9|2234.6|2236.2|2235.9|2234.7|2234.4|107
1634112300000|2021-10-13 08:05:00|2234.8|2234.5|2234.4|2234.1|2234.9|2234.6|2233.3|2233|101
1634112600000|2021-10-13 08:10:00|2234.5|2234.2|2234.7|2234.4|2235.6|2235.3|2234.3|2234|90
1634112900000|2021-10-13 08:15:00|2234.6|2234.3|2238.2|2237.9|2238.3|2238|2233.8|2233.5|253
1634113200000|2021-10-13 08:20:00|2238.3|2238|2239.4|2239.1|2239.6|2239.3|2237.5|2237.2|227
1634113500000|2021-10-13 08:25:00|2239.5|2239.2|2239.2|2238.9|2240.1|2239.8|2238.8|2238.5|162
1634113800000|2021-10-13 08:30:00|2239.1|2238.8|2238.7|2238.4|2239.4|2239.1|2238.2|2237.9|92
1634114100000|2021-10-13 08:35:00|2238.8|2238.5|2237.9|2237.6|2239.5|2239.2|2237.9|2237.6|114
1634114400000|2021-10-13 08:40:00|2238|2237.7|2240.6|2240.3|2240.7|2240.4|2237.5|2237.2|208
1634114700000|2021-10-13 08:45:00|2240.5|2240.2|2241.1|2240.8|2241.4|2241.1|2239.4|2239.1|254
1634115000000|2021-10-13 08:50:00|2241.2|2240.9|2240.7|2240.4|2242.2|2241.9|2240.5|2240.2|210
1634115300000|2021-10-13 08:55:00|2240.8|2240.5|2239.5|2239.2|2241.1|2240.8|2239|2238.7|112
1634115600000|2021-10-13 09:00:00|2239.4|2239.1|2238.3|2238|2239.9|2239.6|2238.2|2237.9|100
1634115900000|2021-10-13 09:05:00|2238.2|2237.9|2237.6|2237.3|2238.3|2238|2237.2|2236.9|169
1634116200000|2021-10-13 09:10:00|2237.7|2237.4|2238.3|2238|2238.7|2238.4|2237.2|2236.9|69
1634116500000|2021-10-13 09:15:00|2238.4|2238.1|2238.8|2238.5|2239.4|2239.1|2238.2|2237.9|158
1634116800000|2021-10-13 09:20:00|2238.9|2238.6|2239.9|2239.6|2240.1|2239.8|2238.5|2238.2|64
1634117100000|2021-10-13 09:25:00|2239.8|2239.5|2238.3|2238|2239.9|2239.6|2237.5|2237.2|84
1634117400000|2021-10-13 09:30:00|2238.5|2238.2|2238|2237.7|2239|2238.7|2237.8|2237.5|44
1634117700000|2021-10-13 09:35:00|2238.1|2237.8|2239.5|2239.2|2239.6|2239.3|2237.7|2237.4|80
1634118000000|2021-10-13 09:40:00|2239.4|2239.1|2238.3|2238|2239.6|2239.3|2237.9|2237.6|44
1634118300000|2021-10-13 09:45:00|2238.4|2238.1|2238.7|2238.4|2239.2|2238.9|2238|2237.7|43
1634118600000|2021-10-13 09:50:00|2238.8|2238.5|2238.5|2238.2|2239.2|2238.9|2238.2|2237.9|57
1634118900000|2021-10-13 09:55:00|2238.7|2238.4|2237.5|2237.2|2238.9|2238.6|2237.3|2237|71
1634119200000|2021-10-13 10:00:00|2237.6|2237.3|2237.6|2237.3|2239.2|2238.9|2237.3|2237|80
1634119500000|2021-10-13 10:05:00|2237.5|2237.2|2237.6|2237.3|2238.3|2238|2237.5|2237.2|55
1634119800000|2021-10-13 10:10:00|2237.7|2237.4|2238.6|2238.3|2238.8|2238.5|2237.6|2237.3|68
1634120100000|2021-10-13 10:15:00|2238.7|2238.4|2240.4|2240.1|2241.2|2240.9|2238.5|2238.2|162
1634120400000|2021-10-13 10:20:00|2240.3|2240|2239.2|2238.9|2240.3|2240|2238.2|2237.9|103
1634120700000|2021-10-13 10:25:00|2239.3|2239|2238.3|2238|2239.6|2239.3|2238.2|2237.9|48
1634121000000|2021-10-13 10:30:00|2238.4|2238.1|2238.4|2238.1|2239.4|2239.1|2238.2|2237.9|39
1634121300000|2021-10-13 10:35:00|2238.5|2238.2|2237.4|2237.1|2238.5|2238.2|2236.7|2236.4|74
1634121600000|2021-10-13 10:40:00|2237.5|2237.2|2237.6|2237.3|2237.6|2237.3|2236.5|2236.2|87
1634121900000|2021-10-13 10:45:00|2237.5|2237.2|2237.8|2237.5|2238.3|2238|2237.3|2237|50
1634122200000|2021-10-13 10:50:00|2237.9|2237.6|2238.9|2238.6|2239.5|2239.2|2237.8|2237.5|62
1634122500000|2021-10-13 10:55:00|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2237.8|2237.5|300
1634122800000|2021-10-13 11:00:00|2239|2238.7|2237.5|2237.2|2239.4|2239.1|2237.3|2237|147
1634123100000|2021-10-13 11:05:00|2237.6|2237.3|2236.9|2236.6|2237.6|2237.3|2236.4|2236.1|170
1634123400000|2021-10-13 11:10:00|2236.8|2236.5|2238.4|2238.1|2238.5|2238.2|2236.1|2235.8|184
1634123700000|2021-10-13 11:15:00|2238.3|2238|2239.6|2239.3|2240.7|2240.4|2238.2|2237.9|145
1634124000000|2021-10-13 11:20:00|2239.5|2239.2|2239.7|2239.4|2240.4|2240.1|2239.4|2239.1|81
1634124300000|2021-10-13 11:25:00|2239.5|2239.2|2240.1|2239.8|2240.1|2239.8|2239|2238.7|202
1634124600000|2021-10-13 11:30:00|2240.2|2239.9|2240.2|2239.9|2240.6|2240.3|2239.5|2239.2|72
1634124900000|2021-10-13 11:35:00|2240.1|2239.8|2238.7|2238.4|2240.2|2239.9|2238.4|2238.1|123
1634125200000|2021-10-13 11:40:00|2238.8|2238.5|2239.2|2238.9|2239.6|2239.3|2238.2|2237.9|118
1634125500000|2021-10-13 11:45:00|2239.1|2238.8|2240.1|2239.8|2240.3|2240|2239|2238.7|97
1634125800000|2021-10-13 11:50:00|2240|2239.7|2241.5|2241.2|2241.6|2241.3|2240|2239.7|199
1634126100000|2021-10-13 11:55:00|2241.6|2241.3|2241.5|2241.2|2242.7|2242.4|2241.3|2241|396
1634126400000|2021-10-13 12:00:00|2241.7|2241.4|2243.3|2243|2243.5|2243.2|2241.3|2241|295
1634126700000|2021-10-13 12:05:00|2243.2|2242.9|2240.5|2240.2|2243.2|2242.9|2240.4|2240.1|342
1634127000000|2021-10-13 12:10:00|2240.6|2240.3|2241.8|2241.5|2242.1|2241.8|2240.1|2239.8|288
1634127300000|2021-10-13 12:15:00|2241.9|2241.6|2240.3|2240|2241.9|2241.6|2240.2|2239.9|160
1634127600000|2021-10-13 12:20:00|2240.2|2239.9|2240.1|2239.8|2240.5|2240.2|2239.2|2238.9|257
1634127900000|2021-10-13 12:25:00|2240|2239.7|2240.3|2240|2241.3|2241|2239.5|2239.2|236
1634128200000|2021-10-13 12:30:00|2233.8|2233.5|2236.7|2236.4|2244.6|2244.3|2233.8|2233.5|1351
1634128500000|2021-10-13 12:35:00|2236.6|2236.3|2236.7|2236.4|2238.6|2238.3|2235.8|2235.5|607
1634128800000|2021-10-13 12:40:00|2236.8|2236.5|2232|2231.7|2236.9|2236.6|2231.4|2231.1|1195
1634129100000|2021-10-13 12:45:00|2231.9|2231.6|2232.7|2232.4|2232.9|2232.6|2230.7|2230.4|579
1634129400000|2021-10-13 12:50:00|2232.6|2232.3|2235.3|2235|2235.8|2235.5|2232|2231.7|729
1634129700000|2021-10-13 12:55:00|2235.2|2234.9|2234.3|2234|2235.3|2235|2233.4|2233.1|215
1634130000000|2021-10-13 13:00:00|2234.2|2233.9|2236.9|2236.6|2236.9|2236.6|2234.2|2233.9|404
1634130300000|2021-10-13 13:05:00|2236.8|2236.5|2236.7|2236.4|2237.2|2236.9|2234.9|2234.6|396
1634130600000|2021-10-13 13:10:00|2236.6|2236.3|2237|2236.7|2237.1|2236.8|2235.4|2235.1|328
1634130900000|2021-10-13 13:15:00|2236.9|2236.6|2238.7|2238.4|2239.4|2239.1|2236.8|2236.5|675
1634131200000|2021-10-13 13:20:00|2238.8|2238.5|2238.6|2238.3|2239.3|2239|2238|2237.7|413
1634131500000|2021-10-13 13:25:00|2238.7|2238.4|2235.7|2235.4|2238.8|2238.5|2235.6|2235.3|1136
1634131800000|2021-10-13 13:30:00|2234.8|2234.5|2236|2235.7|2239.3|2239|2234|2233.7|7082
1634132100000|2021-10-13 13:35:00|2235.7|2235.4|2242.1|2241.8|2242.1|2241.8|2234|2233.7|5475
1634132400000|2021-10-13 13:40:00|2242.2|2241.9|2240.9|2240.6|2244|2243.7|2239.2|2238.9|4106
1634132700000|2021-10-13 13:45:00|2240.8|2240.5|2231.3|2231|2242|2241.7|2231.2|2230.9|4440
1634133000000|2021-10-13 13:50:00|2231.1|2230.8|2229.8|2229.5|2234.8|2234.5|2229.5|2229.2|3792
1634133300000|2021-10-13 13:55:00|2229.9|2229.6|2228.4|2228.1|2231.2|2230.9|2227.6|2227.3|3730
1634133600000|2021-10-13 14:00:00|2228.1|2227.8|2226.5|2226.2|2228.5|2228.2|2224.1|2223.8|3642
1634133900000|2021-10-13 14:05:00|2226.6|2226.3|2223.2|2222.9|2227.3|2227|2221.8|2221.5|3265
1634134200000|2021-10-13 14:10:00|2223.3|2223|2217.5|2217.2|2223.3|2223|2215|2214.7|5346
1634134500000|2021-10-13 14:15:00|2217.2|2216.9|2223.9|2223.6|2224.4|2224.1|2215|2214.7|3806
1634134800000|2021-10-13 14:20:00|2223.7|2223.4|2223.4|2223.1|2224.6|2224.3|2219.9|2219.6|2970
1634135100000|2021-10-13 14:25:00|2223.5|2223.2|2223.6|2223.3|2226|2225.7|2223.3|2223|2925
1634135400000|2021-10-13 14:30:00|2223.9|2223.6|2229.6|2229.3|2229.8|2229.5|2222.4|2222.1|2946
1634135700000|2021-10-13 14:35:00|2229.5|2229.2|2228.3|2228|2230.8|2230.5|2227.6|2227.3|2461
1634136000000|2021-10-13 14:40:00|2228.4|2228.1|2232.4|2232.1|2232.6|2232.3|2226.9|2226.6|1796
1634136300000|2021-10-13 14:45:00|2232.6|2232.3|2234.6|2234.3|2235|2234.7|2231.8|2231.5|1854
1634136600000|2021-10-13 14:50:00|2234.9|2234.6|2235.1|2234.8|2235.9|2235.6|2233.1|2232.8|1605
1634136900000|2021-10-13 14:55:00|2235.3|2235|2234.9|2234.6|2236.9|2236.6|2234.6|2234.3|1570
1634137200000|2021-10-13 15:00:00|2235|2234.7|2240.6|2240.3|2240.6|2240.3|2234.8|2234.5|2255
1634137500000|2021-10-13 15:05:00|2240.7|2240.4|2242.4|2242.1|2242.8|2242.5|2240.3|2240|2216
1634137800000|2021-10-13 15:10:00|2242.5|2242.2|2242.6|2242.3|2243.3|2243|2241.6|2241.3|2049
1634138100000|2021-10-13 15:15:00|2242.7|2242.4|2241.8|2241.5|2243.7|2243.4|2241.6|2241.3|1640
1634138400000|2021-10-13 15:20:00|2241.9|2241.6|2238.7|2238.4|2242.9|2242.6|2238.6|2238.3|2203
1634138700000|2021-10-13 15:25:00|2238.8|2238.5|2238|2237.7|2239.5|2239.2|2236.8|2236.5|1745
1634139000000|2021-10-13 15:30:00|2237.9|2237.6|2235.1|2234.8|2238.4|2238.1|2234.6|2234.3|1349
1634139300000|2021-10-13 15:35:00|2235.5|2235.2|2235.4|2235.1|2235.8|2235.5|2231.5|2231.2|1732
1634139600000|2021-10-13 15:40:00|2235.5|2235.2|2237.1|2236.8|2237.5|2237.2|2234.8|2234.5|1500
1634139900000|2021-10-13 15:45:00|2237.2|2236.9|2240.5|2240.2|2241.4|2241.1|2237|2236.7|2247
1634140200000|2021-10-13 15:50:00|2240.6|2240.3|2234.5|2234.2|2241.2|2240.9|2234.5|2234.2|1429
1634140500000|2021-10-13 15:55:00|2234.7|2234.4|2236.8|2236.5|2237|2236.7|2234.3|2234|791
1634140800000|2021-10-13 16:00:00|2236.9|2236.6|2236.5|2236.2|2237.7|2237.4|2236.3|2236|701
1634141100000|2021-10-13 16:05:00|2236.6|2236.3|2236.3|2236|2237.4|2237.1|2235.7|2235.4|835
1634141400000|2021-10-13 16:10:00|2236.2|2235.9|2236.5|2236.2|2237.6|2237.3|2235.3|2235|805
1634141700000|2021-10-13 16:15:00|2236.4|2236.1|2235.6|2235.3|2236.7|2236.4|2233.6|2233.3|795
1634142000000|2021-10-13 16:20:00|2235.5|2235.2|2235.9|2235.6|2236.2|2235.9|2234.9|2234.6|442
1634142300000|2021-10-13 16:25:00|2236|2235.7|2237.2|2236.9|2237.6|2237.3|2235.8|2235.5|746
1634142600000|2021-10-13 16:30:00|2237.3|2237|2233.8|2233.5|2237.3|2237|2233.7|2233.4|854
1634142900000|2021-10-13 16:35:00|2233.9|2233.6|2237.3|2237|2237.4|2237.1|2233.8|2233.5|683
1634143200000|2021-10-13 16:40:00|2237.4|2237.1|2239.3|2239|2239.7|2239.4|2237.1|2236.8|649
1634143500000|2021-10-13 16:45:00|2239.4|2239.1|2236.6|2236.3|2239.5|2239.2|2235.5|2235.2|860
1634143800000|2021-10-13 16:50:00|2236.5|2236.2|2236.6|2236.3|2236.9|2236.6|2234.9|2234.6|730
1634144100000|2021-10-13 16:55:00|2236.7|2236.4|2237.8|2237.5|2238.5|2238.2|2236.1|2235.8|1094
1634144400000|2021-10-13 17:00:00|2237.9|2237.6|2238.4|2238.1|2238.7|2238.4|2237.2|2236.9|770
1634144700000|2021-10-13 17:05:00|2238.5|2238.2|2237.4|2237.1|2239.5|2239.2|2236.8|2236.5|675
1634145000000|2021-10-13 17:10:00|2237.5|2237.2|2237.9|2237.6|2239.1|2238.8|2237.2|2236.9|663
1634145300000|2021-10-13 17:15:00|2237.8|2237.5|2238.8|2238.5|2238.9|2238.6|2237.2|2236.9|468
1634145600000|2021-10-13 17:20:00|2238.7|2238.4|2238.6|2238.3|2238.9|2238.6|2237.4|2237.1|414
1634145900000|2021-10-13 17:25:00|2238.5|2238.2|2240.2|2239.9|2240.5|2240.2|2238.4|2238.1|841
1634146200000|2021-10-13 17:30:00|2239.6|2239.3|2240.3|2240|2241.1|2240.8|2239.6|2239.3|835
1634146500000|2021-10-13 17:35:00|2240.4|2240.1|2239.9|2239.6|2241.2|2240.9|2239.4|2239.1|887
1634146800000|2021-10-13 17:40:00|2239.8|2239.5|2238.9|2238.6|2240|2239.7|2238.1|2237.8|477
1634147100000|2021-10-13 17:45:00|2239|2238.7|2238.6|2238.3|2239.1|2238.8|2238|2237.7|571
1634147400000|2021-10-13 17:50:00|2238.7|2238.4|2240.4|2240.1|2240.4|2240.1|2238.7|2238.4|610
1634147700000|2021-10-13 17:55:00|2240.5|2240.2|2239.3|2239|2240.9|2240.6|2239.2|2238.9|510
1634148000000|2021-10-13 18:00:00|2239.4|2239.1|2237.6|2237.3|2244.5|2244.2|2237|2236.7|3905
1634148300000|2021-10-13 18:05:00|2237.7|2237.4|2237|2236.7|2238.8|2238.5|2233.8|2233.5|3139
1634148600000|2021-10-13 18:10:00|2236.9|2236.6|2240|2239.7|2240.5|2240.2|2233.9|2233.6|1696
1634148900000|2021-10-13 18:15:00|2239.9|2239.6|2237.2|2236.9|2240.2|2239.9|2235.9|2235.6|1374
1634149200000|2021-10-13 18:20:00|2236.9|2236.6|2239.4|2239.1|2240.4|2240.1|2236.9|2236.6|840
1634149500000|2021-10-13 18:25:00|2239.3|2239|2238.1|2237.8|2240.1|2239.8|2237|2236.7|715
1634149800000|2021-10-13 18:30:00|2237.9|2237.6|2236.8|2236.5|2238.8|2238.5|2236|2235.7|1217
1634150100000|2021-10-13 18:35:00|2236.9|2236.6|2236.4|2236.1|2237.7|2237.4|2236.1|2235.8|853
1634150400000|2021-10-13 18:40:00|2236.5|2236.2|2234.7|2234.4|2236.7|2236.4|2233.6|2233.3|1185
1634150700000|2021-10-13 18:45:00|2234.9|2234.6|2234.7|2234.4|2235.2|2234.9|2232.9|2232.6|1139
1634151000000|2021-10-13 18:50:00|2234.8|2234.5|2236.1|2235.8|2236.1|2235.8|2233.7|2233.4|614
1634151300000|2021-10-13 18:55:00|2236|2235.7|2237.5|2237.2|2237.8|2237.5|2235.8|2235.5|643
1634151600000|2021-10-13 19:00:00|2237.6|2237.3|2236.7|2236.4|2238.6|2238.3|2236.5|2236.2|1046
1634151900000|2021-10-13 19:05:00|2237|2236.7|2241.4|2241.1|2241.6|2241.3|2235.7|2235.4|1557
1634152200000|2021-10-13 19:10:00|2241.5|2241.2|2239.6|2239.3|2242.4|2242.1|2239.4|2239.1|1894
1634152500000|2021-10-13 19:15:00|2239.7|2239.4|2240.2|2239.9|2241.4|2241.1|2238.8|2238.5|858
1634152800000|2021-10-13 19:20:00|2240.3|2240|2237.3|2237|2240.5|2240.2|2237.3|2237|862
1634153100000|2021-10-13 19:25:00|2237.2|2236.9|2235|2234.7|2237.6|2237.3|2234.2|2233.9|840
1634153400000|2021-10-13 19:30:00|2234.9|2234.6|2234.5|2234.2|2235.9|2235.6|2233.4|2233.1|1657
1634153700000|2021-10-13 19:35:00|2234.6|2234.3|2237.7|2237.4|2238.3|2238|2234.6|2234.3|762
1634154000000|2021-10-13 19:40:00|2237.6|2237.3|2237|2236.7|2238.7|2238.4|2237|2236.7|980
1634154300000|2021-10-13 19:45:00|2237.1|2236.8|2240.2|2239.9|2240.6|2240.3|2236.5|2236.2|1383
1634154600000|2021-10-13 19:50:00|2240|2239.7|2241.4|2241.1|2243.1|2242.8|2240|2239.7|3135
1634154900000|2021-10-13 19:55:00|2241.7|2241.4|2242.9|2242.6|2242.9|2242.6|2240.7|2240.4|5795
1634155200000|2021-10-13 20:00:00|2242.8|2242.5|2244.5|2244.2|2244.5|2244.2|2242|2241.7|2514
1634155500000|2021-10-13 20:05:00|2244.7|2244.4|2243.9|2243.6|2244.7|2244.4|2243.5|2243.2|754
1634155800000|2021-10-13 20:10:00|2243.8|2243.5|2242.5|2242.2|2243.9|2243.6|2242.4|2242.1|801
1634156100000|2021-10-13 20:15:00|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.2|2241.9|319
1634156400000|2021-10-13 20:20:00|2242.9|2242.6|2242|2241.7|2242.9|2242.6|2241.6|2241.3|269
1634156700000|2021-10-13 20:25:00|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2241.7|2241.4|187
1634157000000|2021-10-13 20:30:00|2242.2|2241.9|2241.7|2241.4|2242.3|2242|2241.5|2241.2|120
1634157300000|2021-10-13 20:35:00|2241.8|2241.5|2241.5|2241.2|2241.9|2241.6|2241.3|2241|108
1634157600000|2021-10-13 20:40:00|2241.4|2241.1|2242.3|2242|2242.7|2242.4|2241.3|2241|275
1634157900000|2021-10-13 20:45:00|2242.2|2241.9|2241.8|2241.5|2242.4|2242.1|2241.7|2241.4|82
1634158200000|2021-10-13 20:50:00|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.4|2241.1|77
1634158500000|2021-10-13 20:55:00|2242.2|2241.9|2242.8|2242|2242.8|2242.5|2241.7|2241.4|153
1634158800000|2021-10-13 21:00:00|2242.7|2241.9|2242.6|2241.8|2242.8|2242|2242.6|2241.8|0
1634159100000|2021-10-13 21:05:00|2242.7|2241.9|2242.7|2241.9|2242.7|2241.9|2242.6|2241.8|0
1634159400000|2021-10-13 21:10:00|2242.6|2241.8|2242.5|2241.7|2242.6|2241.8|2242.5|2241.7|0
1634159700000|2021-10-13 21:15:00|2242.6|2241.8|2242.7|2241.9|2242.8|2242|2242.6|2241.8|0
1634160300000|2021-10-13 21:25:00|2242.8|2242|2242.8|2242|2242.8|2242|2242.7|2241.9|0
1634160900000|2021-10-13 21:35:00|2242.9|2242.1|2242.7|2241.9|2242.9|2242.1|2242.7|2241.9|0
1634161200000|2021-10-13 21:40:00|2242.8|2242|2242.7|2241.9|2242.8|2242|2242.7|2241.9|0
1634161500000|2021-10-13 21:45:00|2242.8|2242|2242.7|2241.9|2242.8|2242|2242.7|2241.9|0
1634161800000|2021-10-13 21:50:00|2242.8|2242|2242.8|2242|2242.9|2242.1|2242.8|2242|0
1634162100000|2021-10-13 21:55:00|2242.9|2242.1|2242.9|2242.1|2243|2242.2|2242.9|2242.1|0
1634162400000|2021-10-13 22:00:00|2242.7|2241.9|2243.2|2242.9|2243.3|2243|2242.6|2241.9|94
1634162700000|2021-10-13 22:05:00|2243.3|2243|2244.4|2244.1|2244.5|2244.2|2242.9|2242.6|85
1634163000000|2021-10-13 22:10:00|2244.5|2244.2|2245.1|2244.8|2245.3|2245|2244.4|2244.1|78
1634163300000|2021-10-13 22:15:00|2245.2|2244.9|2244|2243.7|2245.2|2244.9|2244|2243.7|52
1634163600000|2021-10-13 22:20:00|2244.1|2243.8|2245.5|2245.2|2246.2|2245.9|2244.1|2243.8|204
1634163900000|2021-10-13 22:25:00|2245.4|2245.1|2246.2|2245.9|2246.5|2246.2|2245.1|2244.8|64
1634164200000|2021-10-13 22:30:00|2246.3|2246|2246.6|2246.3|2247.3|2247|2245.8|2245.5|124
1634164500000|2021-10-13 22:35:00|2246.7|2246.4|2246.7|2246.4|2247.4|2247.1|2246.6|2246.3|61
1634164800000|2021-10-13 22:40:00|2246.6|2246.3|2246.1|2245.8|2246.7|2246.4|2245.8|2245.5|90
1634165100000|2021-10-13 22:45:00|2246|2245.7|2245.9|2245.6|2246.1|2245.8|2245.3|2245|24
1634165400000|2021-10-13 22:50:00|2245.8|2245.5|2245.6|2245.3|2246.2|2245.9|2245.3|2245|17
1634165700000|2021-10-13 22:55:00|2245.5|2245.2|2246.7|2246.4|2246.7|2246.4|2245.4|2245.1|104
1634166000000|2021-10-13 23:00:00|2246.8|2246.5|2247.4|2247.1|2247.4|2247.1|2246.8|2246.5|82
1634166300000|2021-10-13 23:05:00|2247.3|2247|2246.3|2246|2247.3|2247|2246.3|2246|52
1634166600000|2021-10-13 23:10:00|2246.2|2245.9|2245.4|2245.1|2246.2|2245.9|2244.9|2244.6|239
1634166900000|2021-10-13 23:15:00|2245.5|2245.2|2245.9|2245.6|2245.9|2245.6|2245|2244.7|28
1634167200000|2021-10-13 23:20:00|2245.8|2245.5|2245.7|2245.4|2246.1|2245.8|2245.3|2245|25
1634167500000|2021-10-13 23:25:00|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.5|2245.2|8
1634167800000|2021-10-13 23:30:00|2245.9|2245.6|2245.6|2245.3|2246.3|2246|2245.3|2245|26
1634168100000|2021-10-13 23:35:00|2245.7|2245.4|2246.7|2246.4|2246.8|2246.5|2245.6|2245.3|21
1634168400000|2021-10-13 23:40:00|2246.9|2246.6|2247.4|2247.1|2248.6|2248.3|2246.8|2246.5|79
1634168700000|2021-10-13 23:45:00|2247.3|2247|2246|2245.7|2248.3|2248|2246|2245.7|31
1634169000000|2021-10-13 23:50:00|2246.1|2245.8|2245.6|2245.3|2246.2|2245.9|2245.2|2244.9|38
1634169300000|2021-10-13 23:55:00|2245.7|2245.4|2246.7|2246.4|2246.7|2246.4|2245.6|2245.3|29
1634169600000|2021-10-14 00:00:00|2246.6|2246.3|2247.3|2247|2247.9|2247.6|2246|2245.7|97
1634169900000|2021-10-14 00:05:00|2247.4|2247.1|2247.3|2247|2247.7|2247.4|2246.4|2246.1|44
1634170200000|2021-10-14 00:10:00|2247.2|2246.9|2249.3|2249|2250|2249.7|2247.2|2246.9|222
1634170500000|2021-10-14 00:15:00|2248.9|2248.6|2250.4|2250.1|2251.2|2250.9|2248.9|2248.6|218
1634170800000|2021-10-14 00:20:00|2250.3|2250|2248.7|2248.4|2250.7|2250.4|2248.6|2248.3|93
1634171100000|2021-10-14 00:25:00|2248.8|2248.5|2249.6|2249.3|2249.8|2249.5|2248.6|2248.3|112
1634171400000|2021-10-14 00:30:00|2249.5|2249.2|2249.5|2249.2|2250.6|2250.3|2248.8|2248.5|77
1634171700000|2021-10-14 00:35:00|2249.6|2249.3|2250.3|2250|2250.6|2250.3|2249.5|2249.2|48
1634172000000|2021-10-14 00:40:00|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2249.7|2249.4|72
1634172300000|2021-10-14 00:45:00|2250.7|2250.4|2250.1|2249.8|2250.8|2250.5|2249.7|2249.4|49
1634172600000|2021-10-14 00:50:00|2250|2249.7|2250.3|2250|2250.3|2250|2249.5|2249.2|42
1634172900000|2021-10-14 00:55:00|2250.4|2250.1|2249.5|2249.2|2251.1|2250.8|2249.5|2249.2|35
1634173200000|2021-10-14 01:00:00|2249.6|2249.3|2249|2248.7|2249.9|2249.6|2249|2248.7|60
1634173500000|2021-10-14 01:05:00|2249.1|2248.8|2249.7|2249.4|2249.8|2249.5|2249|2248.7|41
1634173800000|2021-10-14 01:10:00|2249.6|2249.3|2249.1|2248.8|2249.9|2249.6|2248.8|2248.5|148
1634174100000|2021-10-14 01:15:00|2249|2248.7|2248.7|2248.4|2249.1|2248.8|2248.4|2248.1|52
1634174400000|2021-10-14 01:20:00|2248.6|2248.3|2248.2|2247.9|2248.8|2248.5|2248.1|2247.8|39
1634174700000|2021-10-14 01:25:00|2248.3|2248|2249.2|2248.9|2249.3|2249|2248.2|2247.9|34
1634175000000|2021-10-14 01:30:00|2249.3|2249|2249.6|2249.3|2249.9|2249.6|2248.5|2248.2|53
1634175300000|2021-10-14 01:35:00|2249.5|2249.2|2248.9|2248.6|2249.8|2249.5|2248.8|2248.5|20
1634175600000|2021-10-14 01:40:00|2248.8|2248.5|2248|2247.7|2248.8|2248.5|2247.4|2247.1|100
1634175900000|2021-10-14 01:45:00|2248.1|2247.8|2248.1|2247.8|2248.6|2248.3|2247.6|2247.3|36
1634176200000|2021-10-14 01:50:00|2248|2247.7|2248.1|2247.8|2248.3|2248|2247.9|2247.6|28
1634176500000|2021-10-14 01:55:00|2248|2247.7|2246.1|2245.8|2248.2|2247.9|2245.9|2245.6|309
1634176800000|2021-10-14 02:00:00|2245.9|2245.6|2246.3|2246|2246.6|2246.3|2245.9|2245.6|60
1634177100000|2021-10-14 02:05:00|2246.2|2245.9|2247.1|2246.8|2247.2|2246.9|2246.1|2245.8|18
1634177400000|2021-10-14 02:10:00|2247|2246.7|2247.2|2246.9|2247.4|2247.1|2246.7|2246.4|58
1634177700000|2021-10-14 02:15:00|2247.1|2246.8|2247.2|2246.9|2247.4|2247.1|2246.8|2246.5|30
1634178000000|2021-10-14 02:20:00|2247.1|2246.8|2246.8|2246.5|2247.3|2247|2246.5|2246.2|33
1634178300000|2021-10-14 02:25:00|2246.7|2246.4|2246.3|2246|2246.8|2246.5|2246.3|2246|21
1634178600000|2021-10-14 02:30:00|2246.4|2246.1|2246.1|2245.8|2246.7|2246.4|2245.9|2245.6|27
1634178900000|2021-10-14 02:35:00|2246.2|2245.9|2246.7|2246.4|2246.9|2246.6|2246.1|2245.8|23
1634179200000|2021-10-14 02:40:00|2246.6|2246.3|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|21
1634179500000|2021-10-14 02:45:00|2246.6|2246.3|2248.4|2248.1|2248.4|2248.1|2246.6|2246.3|38
1634179800000|2021-10-14 02:50:00|2248.3|2248|2248.6|2248.3|2249.2|2248.9|2248.3|2248|32
1634180100000|2021-10-14 02:55:00|2248.7|2248.4|2248.5|2248.2|2248.8|2248.5|2248.2|2247.9|11
1634180400000|2021-10-14 03:00:00|2248.6|2248.3|2248.4|2248.1|2248.7|2248.4|2248.1|2247.8|47
1634180700000|2021-10-14 03:05:00|2248.3|2248|2248.2|2247.9|2248.4|2248.1|2247.7|2247.4|22
1634181000000|2021-10-14 03:10:00|2248.3|2248|2248.5|2248.2|2248.6|2248.3|2247.7|2247.4|8
1634181300000|2021-10-14 03:15:00|2248.4|2248.1|2249.1|2248.8|2249.2|2248.9|2248.4|2248.1|8
1634181600000|2021-10-14 03:20:00|2249.2|2248.9|2249.2|2248.9|2249.5|2249.2|2248.6|2248.3|23
1634181900000|2021-10-14 03:25:00|2249.1|2248.8|2248.5|2248.2|2249.2|2248.9|2248.5|2248.2|12
1634182200000|2021-10-14 03:30:00|2248.6|2248.3|2248|2247.7|2248.8|2248.5|2247.6|2247.3|28
1634182500000|2021-10-14 03:35:00|2247.9|2247.6|2248.6|2248.3|2248.6|2248.3|2247.7|2247.4|8
1634182800000|2021-10-14 03:40:00|2248.7|2248.4|2249.6|2249.3|2249.9|2249.6|2248.5|2248.2|58
1634183100000|2021-10-14 03:45:00|2249.7|2249.4|2250.3|2250|2251.1|2250.8|2249.7|2249.4|74
1634183400000|2021-10-14 03:50:00|2250.4|2250.1|2250.2|2249.9|2250.5|2250.2|2250|2249.7|21
1634183700000|2021-10-14 03:55:00|2250.1|2249.8|2249.7|2249.4|2250.2|2249.9|2249.4|2249.1|14
1634184000000|2021-10-14 04:00:00|2249.6|2249.3|2248.7|2248.4|2249.8|2249.5|2248.7|2248.4|20
1634184300000|2021-10-14 04:05:00|2248.8|2248.5|2249.1|2248.8|2249.4|2249.1|2248.7|2248.4|9
1634184600000|2021-10-14 04:10:00|2249.2|2248.9|2248.8|2248.5|2249.4|2249.1|2248.7|2248.4|7
1634184900000|2021-10-14 04:15:00|2248.9|2248.6|2249.1|2248.8|2249.4|2249.1|2248.7|2248.4|3
1634185200000|2021-10-14 04:20:00|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.6|2248.3|9
1634185500000|2021-10-14 04:25:00|2249|2248.7|2248.9|2248.6|2249.4|2249.1|2248.9|2248.6|1
1634185800000|2021-10-14 04:30:00|2249|2248.7|2249|2248.7|2249.5|2249.2|2248.8|2248.5|21
1634186100000|2021-10-14 04:35:00|2249.1|2248.8|2249.2|2248.9|2249.4|2249.1|2248.8|2248.5|9
1634186400000|2021-10-14 04:40:00|2249.1|2248.8|2249|2248.7|2249.4|2249.1|2248.9|2248.6|11
1634186700000|2021-10-14 04:45:00|2248.9|2248.6|2248.5|2248.2|2249|2248.7|2248.4|2248.1|29
1634187000000|2021-10-14 04:50:00|2248.6|2248.3|2249.1|2248.8|2249.5|2249.2|2248.6|2248.3|12
1634187300000|2021-10-14 04:55:00|2249.2|2248.9|2249.4|2249.1|2249.6|2249.3|2249.1|2248.8|10
1634187600000|2021-10-14 05:00:00|2249.3|2249|2248.5|2248.2|2249.4|2249.1|2248.5|2248.2|10
1634187900000|2021-10-14 05:05:00|2248.6|2248.3|2248|2247.7|2248.7|2248.4|2247.9|2247.6|26
1634188200000|2021-10-14 05:10:00|2248.1|2247.8|2248.9|2248.6|2249|2248.7|2248|2247.7|16
1634188500000|2021-10-14 05:15:00|2249.1|2248.8|2249.6|2249.3|2250.1|2249.8|2249.1|2248.8|16
1634188800000|2021-10-14 05:20:00|2249.7|2249.4|2249.8|2249.5|2249.8|2249.5|2248.9|2248.6|11
1634189100000|2021-10-14 05:25:00|2249.9|2249.6|2248.9|2248.6|2249.9|2249.6|2248.8|2248.5|10
1634189400000|2021-10-14 05:30:00|2249|2248.7|2249.1|2248.8|2249.4|2249.1|2248.6|2248.3|17
1634189700000|2021-10-14 05:35:00|2249|2248.7|2249.1|2248.8|2249.7|2249.4|2248.9|2248.6|13
1634190000000|2021-10-14 05:40:00|2249.3|2249|2249.9|2249.6|2250.1|2249.8|2249|2248.7|13
1634190300000|2021-10-14 05:45:00|2249.8|2249.5|2250.3|2250|2250.8|2250.5|2249.7|2249.4|22
1634190600000|2021-10-14 05:50:00|2250.4|2250.1|2251.8|2251.5|2251.9|2251.6|2250.4|2250.1|184
1634190900000|2021-10-14 05:55:00|2251.9|2251.6|2252.4|2252.1|2252.4|2252.1|2251.4|2251.1|58
1634191200000|2021-10-14 06:00:00|2252.2|2251.9|2250.1|2249.8|2254.3|2254|2249.4|2249.1|390
1634191500000|2021-10-14 06:05:00|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2249.9|2249.6|291
1634191800000|2021-10-14 06:10:00|2250.9|2250.6|2253.2|2252.9|2253.9|2253.6|2250.6|2250.3|129
1634192100000|2021-10-14 06:15:00|2253.3|2253|2255.2|2254.9|2255.2|2254.9|2252.6|2252.3|155
1634192400000|2021-10-14 06:20:00|2255.1|2254.8|2255.8|2255.5|2256.4|2256.1|2254.7|2254.4|176
1634192700000|2021-10-14 06:25:00|2256|2255.7|2256.1|2255.8|2256.4|2256.1|2255.5|2255.2|66
1634193000000|2021-10-14 06:30:00|2256|2255.7|2257.1|2256.8|2257.6|2257.3|2255.8|2255.5|109
1634193300000|2021-10-14 06:35:00|2257.2|2256.9|2257.8|2257.5|2258.7|2258.4|2257.1|2256.8|269
1634193600000|2021-10-14 06:40:00|2257.7|2257.4|2257.7|2257.4|2258.6|2258.3|2257.6|2257.3|86
1634193900000|2021-10-14 06:45:00|2257.9|2257.6|2258.4|2258.1|2258.4|2258.1|2257.1|2256.8|149
1634194200000|2021-10-14 06:50:00|2258.5|2258.2|2257|2256.7|2258.5|2258.2|2256.8|2256.5|136
1634194500000|2021-10-14 06:55:00|2257.1|2256.8|2258.4|2258.1|2258.5|2258.2|2256.7|2256.4|167
1634194800000|2021-10-14 07:00:00|2258.2|2257.9|2255.2|2254.9|2258.3|2258|2255.1|2254.8|264
1634195100000|2021-10-14 07:05:00|2255.3|2255|2256.1|2255.8|2256.4|2256.1|2254|2253.7|165
1634195400000|2021-10-14 07:10:00|2256.3|2256|2255.6|2255.3|2257|2256.7|2254.8|2254.5|174
1634195700000|2021-10-14 07:15:00|2255.7|2255.4|2254.8|2254.5|2256.3|2256|2254.1|2253.8|235
1634196000000|2021-10-14 07:20:00|2254.7|2254.4|2257.3|2257|2257.4|2257.1|2254.5|2254.2|140
1634196300000|2021-10-14 07:25:00|2257.2|2256.9|2257.3|2257|2257.9|2257.6|2256.6|2256.3|174
1634196600000|2021-10-14 07:30:00|2257.4|2257.1|2255.2|2254.9|2257.4|2257.1|2254.3|2254|153
1634196900000|2021-10-14 07:35:00|2255.5|2255.2|2257.1|2256.8|2257.2|2256.9|2255.3|2255|61
1634197200000|2021-10-14 07:40:00|2257|2256.7|2256.5|2256.2|2257.4|2257.1|2256.2|2255.9|40
1634197500000|2021-10-14 07:45:00|2256.4|2256.1|2256.7|2256.4|2256.8|2256.5|2255.8|2255.5|35
1634197800000|2021-10-14 07:50:00|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.6|2256.3|19
1634198100000|2021-10-14 07:55:00|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2256.7|2256.4|25
1634198400000|2021-10-14 08:00:00|2256.9|2256.6|2258.7|2258.4|2258.7|2258.4|2256.8|2256.5|128
1634198700000|2021-10-14 08:05:00|2258.6|2258.3|2259.1|2258.8|2259.7|2259.4|2258.2|2257.9|148
1634199000000|2021-10-14 08:10:00|2259.2|2258.9|2259.5|2259.2|2260.3|2260|2259.2|2258.9|134
1634199300000|2021-10-14 08:15:00|2259.4|2259.1|2258.5|2258.2|2259.5|2259.2|2258.2|2257.9|103
1634199600000|2021-10-14 08:20:00|2258.6|2258.3|2257.6|2257.3|2258.6|2258.3|2257.5|2257.2|70
1634199900000|2021-10-14 08:25:00|2257.7|2257.4|2257.7|2257.4|2258|2257.7|2257|2256.7|89
1634200200000|2021-10-14 08:30:00|2257.8|2257.5|2257.7|2257.4|2258.3|2258|2257|2256.7|41
1634200500000|2021-10-14 08:35:00|2257.8|2257.5|2257.4|2257.1|2257.9|2257.6|2257.1|2256.8|57
1634200800000|2021-10-14 08:40:00|2257.5|2257.2|2259.9|2259.6|2259.9|2259.6|2257.3|2257|187
1634201100000|2021-10-14 08:45:00|2260.1|2259.8|2259.5|2259.2|2261|2260.7|2258.7|2258.4|392
1634201400000|2021-10-14 08:50:00|2259.6|2259.3|2260.1|2259.8|2260.4|2260.1|2259.4|2259.1|117
1634201700000|2021-10-14 08:55:00|2260|2259.7|2258.8|2258.5|2260.3|2260|2258.7|2258.4|53
1634202000000|2021-10-14 09:00:00|2258.7|2258.4|2259.3|2259|2259.5|2259.2|2258.7|2258.4|32
1634202300000|2021-10-14 09:05:00|2259.2|2258.9|2259.6|2259.3|2259.7|2259.4|2259|2258.7|24
1634202600000|2021-10-14 09:10:00|2259.7|2259.4|2259.5|2259.2|2260.2|2259.9|2259.2|2258.9|31
1634202900000|2021-10-14 09:15:00|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.1|2258.8|74
1634203200000|2021-10-14 09:20:00|2259.8|2259.5|2259.4|2259.1|2259.9|2259.6|2258.9|2258.6|48
1634203500000|2021-10-14 09:25:00|2259.5|2259.2|2260.7|2260.4|2260.7|2260.4|2259.4|2259.1|142
1634203800000|2021-10-14 09:30:00|2260.6|2260.3|2261.1|2260.8|2261.9|2261.6|2260.6|2260.3|91
1634204100000|2021-10-14 09:35:00|2261.2|2260.9|2262.2|2261.9|2262.4|2262.1|2261|2260.7|142
1634204400000|2021-10-14 09:40:00|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.4|2261.1|125
1634204700000|2021-10-14 09:45:00|2261.7|2261.4|2262.3|2262|2262.8|2262.5|2261.4|2261.1|125
1634205000000|2021-10-14 09:50:00|2262.2|2261.9|2261.7|2261.4|2262.4|2262.1|2261.6|2261.3|133
1634205300000|2021-10-14 09:55:00|2261.8|2261.5|2261.7|2261.4|2262|2261.7|2261.5|2261.2|41
1634205600000|2021-10-14 10:00:00|2261.9|2261.6|2262|2261.7|2262.4|2262.1|2261.7|2261.4|141
1634205900000|2021-10-14 10:05:00|2261.9|2261.6|2261.6|2261.3|2262.6|2262.3|2261.2|2260.9|168
1634206200000|2021-10-14 10:10:00|2261.5|2261.2|2261.3|2261|2261.9|2261.6|2261.3|2261|56
1634206500000|2021-10-14 10:15:00|2261.1|2260.8|2260.9|2260.6|2261.6|2261.3|2260.8|2260.5|48
1634206800000|2021-10-14 10:20:00|2260.7|2260.4|2259.4|2259.1|2260.7|2260.4|2259|2258.7|246
1634207100000|2021-10-14 10:25:00|2259.3|2259|2259|2258.7|2259.9|2259.6|2258.9|2258.6|63
1634207400000|2021-10-14 10:30:00|2259.1|2258.8|2259.9|2259.6|2260.1|2259.8|2258.4|2258.1|51
1634207700000|2021-10-14 10:35:00|2259.8|2259.5|2259.3|2259|2260.1|2259.8|2259.1|2258.8|52
1634208000000|2021-10-14 10:40:00|2259.4|2259.1|2259.7|2259.4|2260.1|2259.8|2259.3|2259|94
1634208300000|2021-10-14 10:45:00|2259.6|2259.3|2260|2259.7|2260.4|2260.1|2259.5|2259.2|33
1634208600000|2021-10-14 10:50:00|2259.9|2259.6|2260|2259.7|2260.6|2260.3|2259.8|2259.5|106
1634208900000|2021-10-14 10:55:00|2259.9|2259.6|2260|2259.7|2260.2|2259.9|2259.7|2259.4|56
1634209200000|2021-10-14 11:00:00|2259.9|2259.6|2260.4|2260.1|2260.4|2260.1|2258.9|2258.6|111
1634209500000|2021-10-14 11:05:00|2260.2|2259.9|2260.9|2260.6|2261|2260.7|2259.8|2259.5|132
1634209800000|2021-10-14 11:10:00|2260.8|2260.5|2262|2261.7|2262.7|2262.4|2260.7|2260.4|268
1634210100000|2021-10-14 11:15:00|2262.1|2261.8|2262.3|2262|2262.9|2262.6|2262|2261.7|61
1634210400000|2021-10-14 11:20:00|2262.4|2262.1|2261.6|2261.3|2262.5|2262.2|2261.6|2261.3|65
1634210700000|2021-10-14 11:25:00|2261.7|2261.4|2260.1|2259.8|2262.1|2261.8|2260.1|2259.8|114
1634211000000|2021-10-14 11:30:00|2260.4|2260.1|2261.6|2261.3|2262.1|2261.8|2260.4|2260.1|83
1634211300000|2021-10-14 11:35:00|2261.7|2261.4|2261.9|2261.6|2262.4|2262.1|2261.3|2261|205
1634211600000|2021-10-14 11:40:00|2261.8|2261.5|2262.9|2262.6|2263.3|2263|2261.8|2261.5|201
1634211900000|2021-10-14 11:45:00|2262.8|2262.5|2263|2262.7|2263.4|2263.1|2262.7|2262.4|114
1634212200000|2021-10-14 11:50:00|2262.9|2262.6|2264.2|2263.9|2264.2|2263.9|2262.8|2262.5|228
1634212500000|2021-10-14 11:55:00|2264.3|2264|2263.1|2262.8|2264.7|2264.4|2263.1|2262.8|357
1634212800000|2021-10-14 12:00:00|2263.2|2262.9|2265.7|2265.4|2265.7|2265.4|2263.2|2262.9|279
1634213100000|2021-10-14 12:05:00|2265.8|2265.5|2266.4|2266.1|2267.5|2267.2|2265.3|2265|736
1634213400000|2021-10-14 12:10:00|2266.5|2266.2|2267.5|2267.2|2268|2267.7|2266.1|2265.8|320
1634213700000|2021-10-14 12:15:00|2267.4|2267.1|2265.5|2265.2|2268|2267.7|2265.4|2265.1|283
1634214000000|2021-10-14 12:20:00|2265.6|2265.3|2265.2|2264.9|2265.8|2265.5|2265|2264.7|207
1634214300000|2021-10-14 12:25:00|2265.3|2265|2267.5|2267.2|2267.5|2267.2|2265.2|2264.9|779
1634214600000|2021-10-14 12:30:00|2267.4|2267.1|2267.8|2267.5|2269.2|2268.9|2265.9|2265.6|795
1634214900000|2021-10-14 12:35:00|2267.9|2267.6|2268.2|2267.9|2268.6|2268.3|2267.3|2267|257
1634215200000|2021-10-14 12:40:00|2268.3|2268|2268.4|2268.1|2269.7|2269.4|2267.7|2267.4|428
1634215500000|2021-10-14 12:45:00|2268.5|2268.2|2267.5|2267.2|2268.6|2268.3|2267.2|2266.9|158
1634215800000|2021-10-14 12:50:00|2267.4|2267.1|2267.1|2266.8|2267.6|2267.3|2266.5|2266.2|285
1634216100000|2021-10-14 12:55:00|2267.3|2267|2266.6|2266.3|2267.6|2267.3|2266.2|2265.9|299
1634216400000|2021-10-14 13:00:00|2266.5|2266.2|2266.3|2266|2267.2|2266.9|2265.4|2265.1|314
1634216700000|2021-10-14 13:05:00|2266.2|2265.9|2267|2266.7|2267|2266.7|2265.9|2265.6|307
1634217000000|2021-10-14 13:10:00|2267.1|2266.8|2265.6|2265.3|2267.7|2267.4|2265.1|2264.8|428
1634217300000|2021-10-14 13:15:00|2265.7|2265.4|2263.8|2263.5|2266.7|2266.4|2263.8|2263.5|430
1634217600000|2021-10-14 13:20:00|2263.9|2263.6|2265.1|2264.8|2266.2|2265.9|2263.9|2263.6|367
1634217900000|2021-10-14 13:25:00|2264.9|2264.6|2265|2264.7|2266.2|2265.9|2264.4|2264.1|572
1634218200000|2021-10-14 13:30:00|2264.7|2264.4|2264.7|2264.4|2268.3|2268|2262.6|2262.3|6427
1634218500000|2021-10-14 13:35:00|2264.8|2264.5|2261.1|2260.8|2266.5|2266.2|2260.6|2260.3|4664
1634218800000|2021-10-14 13:40:00|2261|2260.7|2265.3|2265|2265.9|2265.6|2260.4|2260.1|4216
1634219100000|2021-10-14 13:45:00|2265|2264.7|2268.4|2268.1|2272.7|2272.4|2265|2264.7|5331
1634219400000|2021-10-14 13:50:00|2268|2267.7|2269|2268.7|2272|2271.7|2267.6|2267.3|2541
1634219700000|2021-10-14 13:55:00|2269.2|2268.9|2270.4|2270.1|2271.6|2271.3|2267.2|2266.9|2334
1634220000000|2021-10-14 14:00:00|2270.8|2270.5|2272.7|2272.4|2273.6|2273.3|2268.5|2268.2|2657
1634220300000|2021-10-14 14:05:00|2272.8|2272.5|2273.3|2273|2273.6|2273.3|2270.5|2270.2|1702
1634220600000|2021-10-14 14:10:00|2273.5|2273.2|2273.1|2272.8|2275.2|2274.9|2272.7|2272.4|2349
1634220900000|2021-10-14 14:15:00|2273.4|2273.1|2273.1|2272.8|2274|2273.7|2271.8|2271.5|1821
1634221200000|2021-10-14 14:20:00|2273.3|2273|2274|2273.7|2274.6|2274.3|2271.1|2270.8|2012
1634221500000|2021-10-14 14:25:00|2274.1|2273.8|2271.2|2270.9|2274.7|2274.4|2270.9|2270.6|973
1634221800000|2021-10-14 14:30:00|2271.4|2271.1|2272.3|2272|2273.6|2273.3|2271.4|2271.1|1096
1634222100000|2021-10-14 14:35:00|2272.5|2272.2|2271.5|2271.2|2273.2|2272.9|2270.2|2269.9|1287
1634222400000|2021-10-14 14:40:00|2271.6|2271.3|2271.4|2271.1|2272|2271.7|2270|2269.7|1211
1634222700000|2021-10-14 14:45:00|2271.5|2271.2|2273.6|2273.3|2274.1|2273.8|2271.3|2271|1140
1634223000000|2021-10-14 14:50:00|2273.5|2273.2|2274.2|2273.9|2274.4|2274.1|2273.3|2273|1029
1634223300000|2021-10-14 14:55:00|2274.3|2274|2273.8|2273.5|2274.7|2274.4|2273.1|2272.8|841
1634223600000|2021-10-14 15:00:00|2273.7|2273.4|2270.1|2269.8|2273.7|2273.4|2270|2269.7|1067
1634223900000|2021-10-14 15:05:00|2270.3|2270|2268.6|2268.3|2270.8|2270.5|2268.4|2268.1|1350
1634224200000|2021-10-14 15:10:00|2268.5|2268.2|2269|2268.7|2270.2|2269.9|2267.9|2267.6|959
1634224500000|2021-10-14 15:15:00|2269.1|2268.8|2269.8|2269.5|2270.7|2270.4|2268.7|2268.4|890
1634224800000|2021-10-14 15:20:00|2269.9|2269.6|2269.1|2268.8|2270|2269.7|2268.1|2267.8|816
1634225100000|2021-10-14 15:25:00|2269.2|2268.9|2267.1|2266.8|2270.2|2269.9|2267.1|2266.8|703
1634225400000|2021-10-14 15:30:00|2267.3|2267|2268.3|2268|2269.2|2268.9|2266.9|2266.6|997
1634225700000|2021-10-14 15:35:00|2268.4|2268.1|2271.1|2270.8|2271.2|2270.9|2267.3|2267|1121
1634226000000|2021-10-14 15:40:00|2271.2|2270.9|2271.1|2270.8|2271.7|2271.4|2270.4|2270.1|747
1634226300000|2021-10-14 15:45:00|2271.4|2271.1|2272|2271.7|2272.8|2272.5|2271.2|2270.9|944
1634226600000|2021-10-14 15:50:00|2272.1|2271.8|2271.5|2271.2|2273.1|2272.8|2271|2270.7|836
1634226900000|2021-10-14 15:55:00|2271.6|2271.3|2271.4|2271.1|2271.9|2271.6|2270.7|2270.4|646
1634227200000|2021-10-14 16:00:00|2271.5|2271.2|2271.3|2271|2272|2271.7|2271.1|2270.8|782
1634227500000|2021-10-14 16:05:00|2271.4|2271.1|2271.3|2271|2271.5|2271.2|2270|2269.7|908
1634227800000|2021-10-14 16:10:00|2271.4|2271.1|2272.6|2272.3|2272.9|2272.6|2270.8|2270.5|1076
1634228100000|2021-10-14 16:15:00|2272.7|2272.4|2271.4|2271.1|2272.7|2272.4|2270.6|2270.3|790
1634228400000|2021-10-14 16:20:00|2271.5|2271.2|2272|2271.7|2272|2271.7|2270.7|2270.4|424
1634228700000|2021-10-14 16:25:00|2271.9|2271.6|2273.2|2272.9|2273.9|2273.6|2271.8|2271.5|902
1634229000000|2021-10-14 16:30:00|2273.4|2273.1|2271.6|2271.3|2274|2273.7|2271.6|2271.3|686
1634229300000|2021-10-14 16:35:00|2271.7|2271.4|2271.4|2271.1|2272.3|2272|2271.4|2271.1|352
1634229600000|2021-10-14 16:40:00|2271.5|2271.2|2273.1|2272.8|2273.4|2273.1|2271.4|2271.1|280
1634229900000|2021-10-14 16:45:00|2273|2272.7|2274|2273.7|2274.1|2273.8|2273|2272.7|432
1634230200000|2021-10-14 16:50:00|2273.9|2273.6|2275.7|2275.4|2275.7|2275.4|2273.9|2273.6|1018
1634230500000|2021-10-14 16:55:00|2275.6|2275.3|2276.1|2275.8|2276.4|2276.1|2275.3|2275|781
1634230800000|2021-10-14 17:00:00|2276.2|2275.9|2273.2|2272.9|2276.5|2276.2|2273.2|2272.9|1031
1634231100000|2021-10-14 17:05:00|2273.1|2272.8|2270.7|2270.4|2273.2|2272.9|2270.6|2270.3|1288
1634231400000|2021-10-14 17:10:00|2270.9|2270.6|2271.2|2270.9|2272.1|2271.8|2270.8|2270.5|672
1634231700000|2021-10-14 17:15:00|2271.3|2271|2271.1|2270.8|2271.3|2271|2269.9|2269.6|603
1634232000000|2021-10-14 17:20:00|2271|2270.7|2270.7|2270.4|2271.3|2271|2270|2269.7|620
1634232300000|2021-10-14 17:25:00|2270.9|2270.6|2271.9|2271.6|2272.1|2271.8|2270.9|2270.6|506
1634232600000|2021-10-14 17:30:00|2272|2271.7|2272.6|2272.3|2273.8|2273.5|2272|2271.7|1159
1634232900000|2021-10-14 17:35:00|2272.7|2272.4|2272.7|2272.4|2273.3|2273|2272.2|2271.9|398
1634233200000|2021-10-14 17:40:00|2272.8|2272.5|2272.4|2272.1|2273.3|2273|2272|2271.7|394
1634233500000|2021-10-14 17:45:00|2272.3|2272|2273.4|2273.1|2273.5|2273.2|2272.1|2271.8|407
1634233800000|2021-10-14 17:50:00|2273.5|2273.2|2273|2272.7|2273.6|2273.3|2272.7|2272.4|469
1634234100000|2021-10-14 17:55:00|2273.1|2272.8|2272.1|2271.8|2273.2|2272.9|2272.1|2271.8|577
1634234400000|2021-10-14 18:00:00|2272|2271.7|2271.7|2271.4|2273|2272.7|2271.1|2270.8|887
1634234700000|2021-10-14 18:05:00|2271.8|2271.5|2271.5|2271.2|2272|2271.7|2271|2270.7|402
1634235000000|2021-10-14 18:10:00|2271.6|2271.3|2273.9|2273.6|2274|2273.7|2271.6|2271.3|490
1634235300000|2021-10-14 18:15:00|2273.8|2273.5|2274.5|2274.2|2274.6|2274.3|2273.3|2273|383
1634235600000|2021-10-14 18:20:00|2274.6|2274.3|2274.4|2274.1|2274.7|2274.4|2273.4|2273.1|524
1634235900000|2021-10-14 18:25:00|2274.5|2274.2|2275.2|2274.9|2275.5|2275.2|2274.4|2274.1|669
1634236200000|2021-10-14 18:30:00|2275.1|2274.8|2274.9|2274.6|2275.3|2275|2273.6|2273.3|523
1634236500000|2021-10-14 18:35:00|2275|2274.7|2274.7|2274.4|2275.6|2275.3|2274.6|2274.3|572
1634236800000|2021-10-14 18:40:00|2274.9|2274.6|2273.2|2272.9|2275|2274.7|2272.3|2272|609
1634237100000|2021-10-14 18:45:00|2273.3|2273|2273.5|2273.2|2274|2273.7|2273.1|2272.8|481
1634237400000|2021-10-14 18:50:00|2273.4|2273.1|2274.8|2274.5|2274.9|2274.6|2272.8|2272.5|513
1634237700000|2021-10-14 18:55:00|2274.7|2274.4|2275.1|2274.8|2275.3|2275|2274.3|2274|405
1634238000000|2021-10-14 19:00:00|2275.2|2274.9|2275.3|2275|2275.8|2275.5|2274.4|2274.1|955
1634238300000|2021-10-14 19:05:00|2275.2|2274.9|2273.5|2273.2|2276.1|2275.8|2273.4|2273.1|706
1634238600000|2021-10-14 19:10:00|2273.4|2273.1|2272.4|2272.1|2273.4|2273.1|2271.8|2271.5|754
1634238900000|2021-10-14 19:15:00|2272.3|2272|2272.6|2272.3|2272.8|2272.5|2270.7|2270.4|695
1634239200000|2021-10-14 19:20:00|2272.8|2272.5|2270.9|2270.6|2273.4|2273.1|2270.9|2270.6|913
1634239500000|2021-10-14 19:25:00|2271|2270.7|2271.3|2271|2272.5|2272.2|2270.3|2270|1052
1634239800000|2021-10-14 19:30:00|2271.4|2271.1|2270.8|2270.5|2272.5|2272.2|2270.4|2270.1|731
1634240100000|2021-10-14 19:35:00|2270.9|2270.6|2268.9|2268.6|2271.4|2271.1|2267.1|2266.8|1400
1634240400000|2021-10-14 19:40:00|2269.3|2269|2269.9|2269.6|2270.1|2269.8|2268.2|2267.9|1267
1634240700000|2021-10-14 19:45:00|2269.8|2269.5|2270.5|2270.2|2271.1|2270.8|2269.4|2269.1|1192
1634241000000|2021-10-14 19:50:00|2270.4|2270.1|2273|2272.7|2273.4|2273.1|2269.2|2268.9|3072
1634241300000|2021-10-14 19:55:00|2272.9|2272.6|2275.1|2274.8|2275.4|2275.1|2271.3|2271|9949
1634241600000|2021-10-14 20:00:00|2274.8|2274.5|2273.7|2273.4|2275.5|2275.2|2273.6|2273.3|2696
1634241900000|2021-10-14 20:05:00|2273.8|2273.5|2274.1|2273.8|2274.5|2274.2|2273.6|2273.3|618
1634242200000|2021-10-14 20:10:00|2274|2273.7|2274.6|2274.3|2274.8|2274.5|2273.6|2273.3|643
1634242500000|2021-10-14 20:15:00|2274.5|2274.2|2277.5|2277.2|2277.7|2277.4|2274.5|2274.2|910
1634242800000|2021-10-14 20:20:00|2277.4|2277.1|2279.2|2278.9|2279.2|2278.9|2277.2|2276.9|352
1634243100000|2021-10-14 20:25:00|2279.1|2278.8|2278.3|2278|2279.2|2278.9|2278.2|2277.9|340
1634243400000|2021-10-14 20:30:00|2278.4|2278.1|2278.7|2278.4|2278.9|2278.6|2278.3|2278|121
1634243700000|2021-10-14 20:35:00|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.3|2278|104
1634244000000|2021-10-14 20:40:00|2278.9|2278.6|2278.7|2278.4|2279|2278.7|2278.5|2278.2|116
1634244300000|2021-10-14 20:45:00|2278.6|2278.3|2277.6|2277.3|2278.7|2278.4|2277.6|2277.3|253
1634244600000|2021-10-14 20:50:00|2277.7|2277.4|2278.6|2278.3|2278.8|2278.5|2277.6|2277.3|160
1634244900000|2021-10-14 20:55:00|2278.7|2278.4|2278.1|2277.3|2278.7|2278.4|2277.6|2277.3|218
1634245200000|2021-10-14 21:00:00|2278|2277.2|2277.9|2277.1|2278|2277.2|2277.9|2277.1|0
1634245500000|2021-10-14 21:05:00|2277.8|2277|2277.8|2277|2277.8|2277|2277.8|2277|0
1634246100000|2021-10-14 21:15:00|2277.7|2276.9|2277.8|2277|2277.8|2277|2277.7|2276.9|0
1634246400000|2021-10-14 21:20:00|2277.9|2277.1|2278|2277.2|2278.1|2277.3|2277.9|2277.1|0
1634246700000|2021-10-14 21:25:00|2277.8|2277|2277.8|2277|2277.9|2277.1|2277.7|2276.9|0
1634247000000|2021-10-14 21:30:00|2277.9|2277.1|2277.9|2277.1|2277.9|2277.1|2277.7|2276.9|0
1634247300000|2021-10-14 21:35:00|2278|2277.2|2277.8|2277|2278|2277.2|2277.8|2277|0
1634247600000|2021-10-14 21:40:00|2277.9|2277.1|2278.1|2277.3|2278.3|2277.5|2277.8|2277|0
1634247900000|2021-10-14 21:45:00|2278|2277.2|2278|2277.2|2278.1|2277.3|2278|2277.2|0
1634248200000|2021-10-14 21:50:00|2278.1|2277.3|2278|2277.2|2278.1|2277.3|2278|2277.2|0
1634248500000|2021-10-14 21:55:00|2277.9|2277.1|2277.6|2276.8|2278|2277.2|2277.4|2276.6|0
1634248800000|2021-10-14 22:00:00|2277.5|2277.2|2277.4|2277.1|2278.1|2277.8|2276.4|2276.1|88
1634249100000|2021-10-14 22:05:00|2277.7|2277.4|2277.6|2277.3|2277.8|2277.5|2277.5|2277.2|59
1634249400000|2021-10-14 22:10:00|2277.7|2277.4|2278.8|2278.5|2279|2278.7|2277.7|2277.4|104
1634249700000|2021-10-14 22:15:00|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.1|2277.8|88
1634250000000|2021-10-14 22:20:00|2279.1|2278.8|2278.7|2278.4|2279.3|2279|2278.7|2278.4|73
1634250300000|2021-10-14 22:25:00|2278.6|2278.3|2279.4|2279.1|2279.5|2279.2|2278.6|2278.3|63
1634250600000|2021-10-14 22:30:00|2279.5|2279.2|2279.3|2279|2279.8|2279.5|2279.1|2278.8|96
1634250900000|2021-10-14 22:35:00|2279.4|2279.1|2279|2278.7|2279.5|2279.2|2278.6|2278.3|67
1634251200000|2021-10-14 22:40:00|2278.9|2278.6|2279.3|2279|2279.4|2279.1|2278.9|2278.6|76
1634251500000|2021-10-14 22:45:00|2279.4|2279.1|2278.5|2278.2|2279.4|2279.1|2278.4|2278.1|39
1634251800000|2021-10-14 22:50:00|2278.6|2278.3|2279.7|2279.4|2280.2|2279.9|2278.4|2278.1|82
1634252100000|2021-10-14 22:55:00|2279.6|2279.3|2279.3|2279|2279.7|2279.4|2279|2278.7|48
1634252400000|2021-10-14 23:00:00|2279.4|2279.1|2279.4|2279.1|2279.6|2279.3|2279|2278.7|53
1634252700000|2021-10-14 23:05:00|2279.5|2279.2|2280|2279.7|2280.1|2279.8|2279.4|2279.1|23
1634253000000|2021-10-14 23:10:00|2279.8|2279.5|2280.1|2279.8|2280.3|2280|2279.6|2279.3|90
1634253300000|2021-10-14 23:15:00|2279.9|2279.6|2280.1|2279.8|2280.5|2280.2|2279.7|2279.4|32
1634253600000|2021-10-14 23:20:00|2280.2|2279.9|2280.1|2279.8|2281|2280.7|2280|2279.7|114
1634253900000|2021-10-14 23:25:00|2280.2|2279.9|2279.9|2279.6|2280.3|2280|2279.9|2279.6|34
1634254200000|2021-10-14 23:30:00|2279.8|2279.5|2279.6|2279.3|2280.2|2279.9|2279.4|2279.1|23
1634254500000|2021-10-14 23:35:00|2279.5|2279.2|2279.5|2279.2|2279.8|2279.5|2279.3|2279|26
1634254800000|2021-10-14 23:40:00|2279.7|2279.4|2279.3|2279|2279.7|2279.4|2279.1|2278.8|24
1634255100000|2021-10-14 23:45:00|2279.2|2278.9|2280|2279.7|2280.1|2279.8|2279.2|2278.9|66
1634255400000|2021-10-14 23:50:00|2279.9|2279.6|2279.7|2279.4|2280|2279.7|2279.3|2279|36
1634255700000|2021-10-14 23:55:00|2279.8|2279.5|2279.9|2279.6|2280.3|2280|2279.6|2279.3|42
1634256000000|2021-10-15 00:00:00|2279.5|2279.2|2277.8|2277.5|2279.8|2279.5|2277.8|2277.5|204
1634256300000|2021-10-15 00:05:00|2277.9|2277.6|2277.8|2277.5|2277.9|2277.6|2276.4|2276.1|145
1634256600000|2021-10-15 00:10:00|2277.7|2277.4|2276.9|2276.6|2278.2|2277.9|2276.6|2276.3|53
1634256900000|2021-10-15 00:15:00|2276.7|2276.4|2277|2276.7|2277.4|2277.1|2276.1|2275.8|107
1634257200000|2021-10-15 00:20:00|2276.9|2276.6|2276.3|2276|2277.5|2277.2|2275.5|2275.2|124
1634257500000|2021-10-15 00:25:00|2276.4|2276.1|2276.2|2275.9|2276.4|2276.1|2275.5|2275.2|81
1634257800000|2021-10-15 00:30:00|2276.3|2276|2276.4|2276.1|2277|2276.7|2275.8|2275.5|51
1634258100000|2021-10-15 00:35:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2275.4|2275.1|74
1634258400000|2021-10-15 00:40:00|2276.5|2276.2|2277.9|2277.6|2278|2277.7|2276.3|2276|64
1634258700000|2021-10-15 00:45:00|2277.8|2277.5|2277.7|2277.4|2278.2|2277.9|2277.1|2276.8|85
1634259000000|2021-10-15 00:50:00|2277.9|2277.6|2278|2277.7|2278.3|2278|2277.6|2277.3|39
1634259300000|2021-10-15 00:55:00|2277.9|2277.6|2278.6|2278.3|2278.6|2278.3|2277.8|2277.5|32
1634259600000|2021-10-15 01:00:00|2278.7|2278.4|2276.7|2276.4|2279.3|2279|2276.5|2276.2|79
1634259900000|2021-10-15 01:05:00|2276.8|2276.5|2274.9|2274.6|2276.8|2276.5|2274.5|2274.2|97
1634260200000|2021-10-15 01:10:00|2275|2274.7|2275.6|2275.3|2275.7|2275.4|2273.9|2273.6|98
1634260500000|2021-10-15 01:15:00|2275.7|2275.4|2276.3|2276|2276.8|2276.5|2275.1|2274.8|104
1634260800000|2021-10-15 01:20:00|2276.1|2275.8|2274.9|2274.6|2276.4|2276.1|2274.7|2274.4|27
1634261100000|2021-10-15 01:25:00|2275|2274.7|2276.2|2275.9|2276.3|2276|2274.4|2274.1|58
1634261400000|2021-10-15 01:30:00|2276.1|2275.8|2275.5|2275.2|2276.7|2276.4|2275.1|2274.8|36
1634261700000|2021-10-15 01:35:00|2275.4|2275.1|2276.9|2276.6|2277.2|2276.9|2275.1|2274.8|71
1634262000000|2021-10-15 01:40:00|2276.8|2276.5|2276.3|2276|2276.9|2276.6|2275.8|2275.5|33
1634262300000|2021-10-15 01:45:00|2276.4|2276.1|2276.5|2276.2|2276.6|2276.3|2275.5|2275.2|17
1634262600000|2021-10-15 01:50:00|2276.4|2276.1|2278.9|2278.6|2279.1|2278.8|2275.9|2275.6|107
1634262900000|2021-10-15 01:55:00|2278.8|2278.5|2278.2|2277.9|2278.9|2278.6|2277.6|2277.3|25
1634263200000|2021-10-15 02:00:00|2278.3|2278|2278.7|2278.4|2279.2|2278.9|2277.9|2277.6|79
1634263500000|2021-10-15 02:05:00|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278|2277.7|21
1634263800000|2021-10-15 02:10:00|2278.8|2278.5|2278.6|2278.3|2279.7|2279.4|2278.5|2278.2|62
1634264100000|2021-10-15 02:15:00|2278.7|2278.4|2281.8|2281.5|2282.1|2281.8|2278.6|2278.3|211
1634264400000|2021-10-15 02:20:00|2281.9|2281.6|2282.2|2281.9|2283.5|2283.2|2281.3|2281|175
1634264700000|2021-10-15 02:25:00|2282.1|2281.8|2281.5|2281.2|2282.2|2281.9|2281.1|2280.8|39
1634265000000|2021-10-15 02:30:00|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2280.8|2280.5|42
1634265300000|2021-10-15 02:35:00|2281.4|2281.1|2280.8|2280.5|2281.5|2281.2|2280.5|2280.2|45
1634265600000|2021-10-15 02:40:00|2281|2280.7|2281.5|2281.2|2282|2281.7|2280.8|2280.5|94
1634265900000|2021-10-15 02:45:00|2281.6|2281.3|2281.9|2281.6|2282.1|2281.8|2280.8|2280.5|89
1634266200000|2021-10-15 02:50:00|2282|2281.7|2281.5|2281.2|2282|2281.7|2281.3|2281|15
1634266500000|2021-10-15 02:55:00|2281.4|2281.1|2282.2|2281.9|2282.7|2282.4|2281.3|2281|43
1634266800000|2021-10-15 03:00:00|2282.3|2282|2280.8|2280.5|2282.4|2282.1|2280.7|2280.4|41
1634267100000|2021-10-15 03:05:00|2280.7|2280.4|2281.3|2281|2281.3|2281|2280.5|2280.2|29
1634267400000|2021-10-15 03:10:00|2281.2|2280.9|2281.2|2280.9|2281.5|2281.2|2280.9|2280.6|58
1634267700000|2021-10-15 03:15:00|2281.3|2281|2280.7|2280.4|2281.3|2281|2280.6|2280.3|29
1634268000000|2021-10-15 03:20:00|2280.8|2280.5|2281.4|2281.1|2281.5|2281.2|2280.6|2280.3|22
1634268300000|2021-10-15 03:25:00|2281.5|2281.2|2281|2280.7|2281.6|2281.3|2280.9|2280.6|24
1634268600000|2021-10-15 03:30:00|2280.9|2280.6|2281.4|2281.1|2281.5|2281.2|2280.9|2280.6|19
1634268900000|2021-10-15 03:35:00|2281.5|2281.2|2281.3|2281|2281.7|2281.4|2281.2|2280.9|12
1634269200000|2021-10-15 03:40:00|2281.2|2280.9|2281|2280.7|2281.4|2281.1|2280.9|2280.6|21
1634269500000|2021-10-15 03:45:00|2281.1|2280.8|2281|2280.7|2281.6|2281.3|2281|2280.7|12
1634269800000|2021-10-15 03:50:00|2281.1|2280.8|2281.5|2281.2|2281.6|2281.3|2281|2280.7|10
1634270100000|2021-10-15 03:55:00|2281.6|2281.3|2281.7|2281.4|2281.9|2281.6|2281.4|2281.1|9
1634270400000|2021-10-15 04:00:00|2281.8|2281.5|2281.2|2280.9|2282.7|2282.4|2281.2|2280.9|49
1634270700000|2021-10-15 04:05:00|2281.1|2280.8|2281|2280.7|2281.3|2281|2281|2280.7|20
1634271000000|2021-10-15 04:10:00|2281.1|2280.8|2281.7|2281.4|2281.7|2281.4|2281|2280.7|20
1634271300000|2021-10-15 04:15:00|2281.8|2281.5|2282.2|2281.9|2282.6|2282.3|2281.5|2281.2|41
1634271600000|2021-10-15 04:20:00|2282.1|2281.8|2282.2|2281.9|2282.6|2282.3|2281.7|2281.4|29
1634271900000|2021-10-15 04:25:00|2282.1|2281.8|2282.4|2282.1|2282.5|2282.2|2282|2281.7|26
1634272200000|2021-10-15 04:30:00|2282.5|2282.2|2283.6|2283.3|2283.8|2283.5|2282.1|2281.8|106
1634272500000|2021-10-15 04:35:00|2283.5|2283.2|2283.2|2282.9|2283.8|2283.5|2283.2|2282.9|41
1634272800000|2021-10-15 04:40:00|2283.3|2283|2283.8|2283.5|2284|2283.7|2283.2|2282.9|16
1634273100000|2021-10-15 04:45:00|2283.7|2283.4|2284|2283.7|2284.2|2283.9|2283.7|2283.4|36
1634273400000|2021-10-15 04:50:00|2283.9|2283.6|2283.3|2283|2284|2283.7|2283|2282.7|21
1634273700000|2021-10-15 04:55:00|2283.2|2282.9|2283.3|2283|2283.4|2283.1|2282.8|2282.5|16
1634274000000|2021-10-15 05:00:00|2283.4|2283.1|2283.4|2283.1|2283.7|2283.4|2283.1|2282.8|34
1634274300000|2021-10-15 05:05:00|2283.3|2283|2282.3|2282|2283.5|2283.2|2282.3|2282|27
1634274600000|2021-10-15 05:10:00|2282.4|2282.1|2283.1|2282.8|2283.1|2282.8|2282.1|2281.8|24
1634274900000|2021-10-15 05:15:00|2283|2282.7|2283.3|2283|2283.5|2283.2|2282.5|2282.2|8
1634275200000|2021-10-15 05:20:00|2283.4|2283.1|2283.6|2283.3|2283.8|2283.5|2282.9|2282.6|17
1634275500000|2021-10-15 05:25:00|2283.5|2283.2|2283|2282.7|2283.6|2283.3|2282.6|2282.3|10
1634275800000|2021-10-15 05:30:00|2283.1|2282.8|2282.4|2282.1|2283.1|2282.8|2282.3|2282|31
1634276100000|2021-10-15 05:35:00|2282.5|2282.2|2282.1|2281.8|2282.9|2282.6|2281.8|2281.5|75
1634276400000|2021-10-15 05:40:00|2282.2|2281.9|2282.2|2281.9|2282.6|2282.3|2281.9|2281.6|112
1634276700000|2021-10-15 05:45:00|2282.3|2282|2281.7|2281.4|2282.3|2282|2281.5|2281.2|27
1634277000000|2021-10-15 05:50:00|2281.6|2281.3|2282.8|2282.5|2282.8|2282.5|2281.6|2281.3|31
1634277300000|2021-10-15 05:55:00|2282.9|2282.6|2283|2282.7|2283.4|2283.1|2282.8|2282.5|26
1634277600000|2021-10-15 06:00:00|2283.1|2282.8|2284.6|2284.3|2284.7|2284.4|2282.9|2282.6|87
1634277900000|2021-10-15 06:05:00|2284.7|2284.4|2284.4|2284.1|2285|2284.7|2283.9|2283.6|81
1634278200000|2021-10-15 06:10:00|2284.3|2284|2282.6|2282.3|2284.4|2284.1|2282.6|2282.3|91
1634278500000|2021-10-15 06:15:00|2282.5|2282.2|2282|2281.7|2282.5|2282.2|2281.1|2280.8|67
1634278800000|2021-10-15 06:20:00|2281.9|2281.6|2280.7|2280.4|2281.9|2281.6|2280.5|2280.2|52
1634279100000|2021-10-15 06:25:00|2280.6|2280.3|2281.4|2281.1|2281.6|2281.3|2280.3|2280|70
1634279400000|2021-10-15 06:30:00|2281.5|2281.2|2280.7|2280.4|2281.6|2281.3|2280.4|2280.1|62
1634279700000|2021-10-15 06:35:00|2280.8|2280.5|2280.6|2280.3|2280.9|2280.6|2280.2|2279.9|23
1634280000000|2021-10-15 06:40:00|2280.7|2280.4|2280.7|2280.4|2281.1|2280.8|2280|2279.7|32
1634280300000|2021-10-15 06:45:00|2280.8|2280.5|2280.7|2280.4|2280.9|2280.6|2280.1|2279.8|32
1634280600000|2021-10-15 06:50:00|2280.6|2280.3|2281.3|2281|2281.4|2281.1|2280.5|2280.2|37
1634280900000|2021-10-15 06:55:00|2281.4|2281.1|2282.5|2282.2|2283|2282.7|2281|2280.7|136
1634281200000|2021-10-15 07:00:00|2282.3|2282|2282.1|2281.8|2282.6|2282.3|2280.9|2280.6|220
1634281500000|2021-10-15 07:05:00|2281.6|2281.3|2283.5|2283.2|2283.7|2283.4|2281.5|2281.2|205
1634281800000|2021-10-15 07:10:00|2283.4|2283.1|2283.7|2283.4|2283.9|2283.6|2282.4|2282.1|92
1634282100000|2021-10-15 07:15:00|2283.8|2283.5|2282.3|2282|2284.3|2284|2282.1|2281.8|163
1634282400000|2021-10-15 07:20:00|2282.5|2282.2|2283.5|2283.2|2284.3|2284|2281.6|2281.3|158
1634282700000|2021-10-15 07:25:00|2283.6|2283.3|2283.1|2282.8|2284.7|2284.4|2283|2282.7|161
1634283000000|2021-10-15 07:30:00|2283.2|2282.9|2283.5|2283.2|2283.7|2283.4|2282.3|2282|82
1634283300000|2021-10-15 07:35:00|2283.4|2283.1|2281.5|2281.2|2283.7|2283.4|2281.4|2281.1|56
1634283600000|2021-10-15 07:40:00|2281.4|2281.1|2281.4|2281.1|2282.2|2281.9|2281.1|2280.8|73
1634283900000|2021-10-15 07:45:00|2281.3|2281|2282.7|2282.4|2282.7|2282.4|2280.5|2280.2|91
1634284200000|2021-10-15 07:50:00|2282.6|2282.3|2282.5|2282.2|2283|2282.7|2281.5|2281.2|92
1634284500000|2021-10-15 07:55:00|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2281.6|2281.3|55
1634284800000|2021-10-15 08:00:00|2282.1|2281.8|2283.2|2282.9|2283.6|2283.3|2281.8|2281.5|75
1634285100000|2021-10-15 08:05:00|2283.3|2283|2283.3|2283|2283.5|2283.2|2282.7|2282.4|45
1634285400000|2021-10-15 08:10:00|2283.4|2283.1|2284.2|2283.9|2284.3|2284|2282.8|2282.5|148
1634285700000|2021-10-15 08:15:00|2284.1|2283.8|2283.5|2283.2|2284.1|2283.8|2283.2|2282.9|67
1634286000000|2021-10-15 08:20:00|2283.4|2283.1|2282.7|2282.4|2283.9|2283.6|2282.3|2282|30
1634286300000|2021-10-15 08:25:00|2282.6|2282.3|2283|2282.7|2283.2|2282.9|2282|2281.7|34
1634286600000|2021-10-15 08:30:00|2283.1|2282.8|2283.1|2282.8|2283.8|2283.5|2282.8|2282.5|102
1634286900000|2021-10-15 08:35:00|2283|2282.7|2282.7|2282.4|2283.2|2282.9|2282.3|2282|79
1634287200000|2021-10-15 08:40:00|2282.8|2282.5|2282.4|2282.1|2283.2|2282.9|2282.2|2281.9|30
1634287500000|2021-10-15 08:45:00|2282.5|2282.2|2282.9|2282.6|2283.2|2282.9|2282.4|2282.1|35
1634287800000|2021-10-15 08:50:00|2282.8|2282.5|2282.4|2282.1|2283.1|2282.8|2282.2|2281.9|16
1634288100000|2021-10-15 08:55:00|2282.3|2282|2282|2281.7|2282.6|2282.3|2281.9|2281.6|11
1634288400000|2021-10-15 09:00:00|2281.9|2281.6|2281.6|2281.3|2282|2281.7|2281.4|2281.1|46
1634288700000|2021-10-15 09:05:00|2281.5|2281.2|2281.3|2281|2281.7|2281.4|2281|2280.7|34
1634289000000|2021-10-15 09:10:00|2281.4|2281.1|2281.9|2281.6|2281.9|2281.6|2281.3|2281|33
1634289300000|2021-10-15 09:15:00|2281.8|2281.5|2281.7|2281.4|2282|2281.7|2281.4|2281.1|15
1634289600000|2021-10-15 09:20:00|2281.8|2281.5|2281.6|2281.3|2281.9|2281.6|2281.5|2281.2|27
1634289900000|2021-10-15 09:25:00|2281.5|2281.2|2282.3|2282|2282.3|2282|2281.5|2281.2|22
1634290200000|2021-10-15 09:30:00|2282.4|2282.1|2281.8|2281.5|2282.4|2282.1|2281.7|2281.4|16
1634290500000|2021-10-15 09:35:00|2281.9|2281.6|2281.7|2281.4|2282.5|2282.2|2281.7|2281.4|30
1634290800000|2021-10-15 09:40:00|2281.8|2281.5|2281|2280.7|2281.9|2281.6|2280.8|2280.5|49
1634291100000|2021-10-15 09:45:00|2281.1|2280.8|2281.8|2281.5|2281.8|2281.5|2280.8|2280.5|77
1634291400000|2021-10-15 09:50:00|2281.7|2281.4|2281.7|2281.4|2282|2281.7|2281.2|2280.9|58
1634291700000|2021-10-15 09:55:00|2281.8|2281.5|2282.4|2282.1|2283|2282.7|2281.6|2281.3|93
1634292000000|2021-10-15 10:00:00|2282.5|2282.2|2283.9|2283.6|2284|2283.7|2282.5|2282.2|110
1634292300000|2021-10-15 10:05:00|2284|2283.7|2282.9|2282.6|2284.2|2283.9|2282.6|2282.3|55
1634292600000|2021-10-15 10:10:00|2282.8|2282.5|2282.8|2282.5|2283.4|2283.1|2282.7|2282.4|13
1634292900000|2021-10-15 10:15:00|2282.7|2282.4|2282.3|2282|2283.1|2282.8|2281.9|2281.6|15
1634293200000|2021-10-15 10:20:00|2282.4|2282.1|2282|2281.7|2282.8|2282.5|2281.7|2281.4|21
1634293500000|2021-10-15 10:25:00|2282.1|2281.8|2284|2283.7|2284.1|2283.8|2282|2281.7|97
1634293800000|2021-10-15 10:30:00|2283.9|2283.6|2283.1|2282.8|2284.4|2284.1|2282.7|2282.4|71
1634294100000|2021-10-15 10:35:00|2283|2282.7|2282.9|2282.6|2283.3|2283|2282.5|2282.2|45
1634294400000|2021-10-15 10:40:00|2283|2282.7|2283.2|2282.9|2283.4|2283.1|2282.6|2282.3|35
1634294700000|2021-10-15 10:45:00|2283.3|2283|2282.7|2282.4|2283.8|2283.5|2282.7|2282.4|60
1634295000000|2021-10-15 10:50:00|2282.6|2282.3|2281.7|2281.4|2283|2282.7|2281.7|2281.4|69
1634295300000|2021-10-15 10:55:00|2281.8|2281.5|2282|2281.7|2282.9|2282.6|2281.7|2281.4|39
1634295600000|2021-10-15 11:00:00|2282.1|2281.8|2282.7|2282.4|2283.1|2282.8|2281.7|2281.4|42
1634295900000|2021-10-15 11:05:00|2282.6|2282.3|2282.5|2282.2|2283.1|2282.8|2282.2|2281.9|34
1634296200000|2021-10-15 11:10:00|2282.4|2282.1|2283.4|2283.1|2283.5|2283.2|2282.2|2281.9|48
1634296500000|2021-10-15 11:15:00|2283.3|2283|2284.1|2283.8|2284.1|2283.8|2283.3|2283|110
1634296800000|2021-10-15 11:20:00|2284|2283.7|2284.5|2284.2|2284.8|2284.5|2283.7|2283.4|211
1634297100000|2021-10-15 11:25:00|2284.4|2284.1|2285.5|2285.2|2285.7|2285.4|2284.4|2284.1|263
1634297400000|2021-10-15 11:30:00|2285.4|2285.1|2286.6|2286.3|2287.1|2286.8|2285.2|2284.9|348
1634297700000|2021-10-15 11:35:00|2286.7|2286.4|2286.5|2286.2|2287.2|2286.9|2286.3|2286|144
1634298000000|2021-10-15 11:40:00|2286.6|2286.3|2286.7|2286.4|2287.1|2286.8|2286.4|2286.1|66
1634298300000|2021-10-15 11:45:00|2286.8|2286.5|2287|2286.7|2287.4|2287.1|2286.6|2286.3|179
1634298600000|2021-10-15 11:50:00|2287.1|2286.8|2287.3|2287|2287.3|2287|2286.6|2286.3|124
1634298900000|2021-10-15 11:55:00|2287.2|2286.9|2286.6|2286.3|2287.5|2287.2|2286.6|2286.3|137
1634299200000|2021-10-15 12:00:00|2286.8|2286.5|2286.7|2286.4|2287.1|2286.8|2285.6|2285.3|224
1634299500000|2021-10-15 12:05:00|2286.6|2286.3|2286.7|2286.4|2287.6|2287.3|2286.6|2286.3|217
1634299800000|2021-10-15 12:10:00|2286.6|2286.3|2287.4|2287.1|2287.7|2287.4|2286.5|2286.2|138
1634300100000|2021-10-15 12:15:00|2287.5|2287.2|2285.4|2285.1|2287.5|2287.2|2285.3|2285|183
1634300400000|2021-10-15 12:20:00|2285.6|2285.3|2284.8|2284.5|2286.1|2285.8|2284.3|2284|305
1634300700000|2021-10-15 12:25:00|2284.9|2284.6|2284.3|2284|2285.1|2284.8|2281.6|2281.3|431
1634301000000|2021-10-15 12:30:00|2284.4|2284.1|2288.8|2288.5|2289.1|2288.8|2283.6|2283.3|1054
1634301300000|2021-10-15 12:35:00|2288.9|2288.6|2293.3|2293|2293.3|2293|2288.5|2288.2|1789
1634301600000|2021-10-15 12:40:00|2293.4|2293.1|2295.7|2295.4|2295.8|2295.5|2293.2|2292.9|903
1634301900000|2021-10-15 12:45:00|2295.6|2295.3|2295.1|2294.8|2295.6|2295.3|2293.3|2293|524
1634302200000|2021-10-15 12:50:00|2295.3|2295|2293.7|2293.4|2295.9|2295.6|2292.4|2292.1|762
1634302500000|2021-10-15 12:55:00|2293.6|2293.3|2291.8|2291.5|2293.6|2293.3|2291.8|2291.5|399
1634302800000|2021-10-15 13:00:00|2291.7|2291.4|2291.9|2291.6|2292.6|2292.3|2291.7|2291.4|347
1634303100000|2021-10-15 13:05:00|2292|2291.7|2292.6|2292.3|2293.2|2292.9|2291.1|2290.8|538
1634303400000|2021-10-15 13:10:00|2292.8|2292.5|2296|2295.7|2296|2295.7|2292.6|2292.3|763
1634303700000|2021-10-15 13:15:00|2295.9|2295.6|2295.5|2295.2|2296|2295.7|2294.4|2294.1|794
1634304000000|2021-10-15 13:20:00|2295.6|2295.3|2297.3|2297|2297.9|2297.6|2295.6|2295.3|835
1634304300000|2021-10-15 13:25:00|2297.2|2296.9|2296.7|2296.4|2299.3|2299|2296.6|2296.3|1697
1634304600000|2021-10-15 13:30:00|2296.5|2296.2|2296.7|2296.4|2301.1|2300.8|2296.4|2296.1|8919
1634304900000|2021-10-15 13:35:00|2297|2296.7|2296.5|2296.2|2298.5|2298.2|2295|2294.7|3875
1634305200000|2021-10-15 13:40:00|2296.6|2296.3|2294.9|2294.6|2298.6|2298.3|2293|2292.7|3159
1634305500000|2021-10-15 13:45:00|2295.6|2295.3|2294.4|2294.1|2297.7|2297.4|2294.2|2293.9|3329
1634305800000|2021-10-15 13:50:00|2294.5|2294.2|2295.8|2295.5|2299.3|2299|2293.9|2293.6|2952
1634306100000|2021-10-15 13:55:00|2295.4|2295.1|2298.9|2298.6|2299.8|2299.5|2295|2294.7|2690
1634306400000|2021-10-15 14:00:00|2299|2298.7|2295.6|2295.3|2299.2|2298.9|2293.9|2293.6|2731
1634306700000|2021-10-15 14:05:00|2295.7|2295.4|2296|2295.7|2298.1|2297.8|2295.4|2295.1|1615
1634307000000|2021-10-15 14:10:00|2295.9|2295.6|2295.2|2294.9|2297.7|2297.4|2295.1|2294.8|1423
1634307300000|2021-10-15 14:15:00|2295.4|2295.1|2293.8|2293.5|2296|2295.7|2293.2|2292.9|1264
1634307600000|2021-10-15 14:20:00|2293.7|2293.4|2290.7|2290.4|2294.9|2294.6|2290.4|2290.1|2234
1634307900000|2021-10-15 14:25:00|2290.9|2290.6|2286.5|2286.2|2291.6|2291.3|2286|2285.7|2896
1634308200000|2021-10-15 14:30:00|2286.6|2286.3|2288.9|2288.6|2289.5|2289.2|2286.6|2286.3|2312
1634308500000|2021-10-15 14:35:00|2288.8|2288.5|2290.3|2290|2290.5|2290.2|2288.1|2287.8|2022
1634308800000|2021-10-15 14:40:00|2290.4|2290.1|2294.9|2294.6|2294.9|2294.6|2290|2289.7|2883
1634309100000|2021-10-15 14:45:00|2294.8|2294.5|2295.4|2295.1|2296.7|2296.4|2293.7|2293.4|3001
1634309400000|2021-10-15 14:50:00|2295.3|2295|2293.9|2293.6|2297.2|2296.9|2293.9|2293.6|1741
1634309700000|2021-10-15 14:55:00|2293.7|2293.4|2294.3|2294|2296.5|2296.2|2293.4|2293.1|1148
1634310000000|2021-10-15 15:00:00|2294.2|2293.9|2290.7|2290.4|2295.4|2295.1|2290.2|2289.9|1230
1634310300000|2021-10-15 15:05:00|2290.8|2290.5|2292.2|2291.9|2292.3|2292|2289.5|2289.2|1565
1634310600000|2021-10-15 15:10:00|2292.3|2292|2292.5|2292.2|2293.8|2293.5|2290.7|2290.4|1289
1634310900000|2021-10-15 15:15:00|2292.6|2292.3|2292.3|2292|2293.4|2293.1|2291.1|2290.8|1202
1634311200000|2021-10-15 15:20:00|2292.2|2291.9|2290.6|2290.3|2294.2|2293.9|2289.9|2289.6|1689
1634311500000|2021-10-15 15:25:00|2290.7|2290.4|2290.9|2290.6|2291.7|2291.4|2290|2289.7|1175
1634311800000|2021-10-15 15:30:00|2291|2290.7|2291|2290.7|2291.6|2291.3|2290.5|2290.2|932
1634312100000|2021-10-15 15:35:00|2291.1|2290.8|2290.7|2290.4|2292.7|2292.4|2290.7|2290.4|1007
1634312400000|2021-10-15 15:40:00|2290.8|2290.5|2289.4|2289.1|2291.7|2291.4|2288.9|2288.6|1440
1634312700000|2021-10-15 15:45:00|2289.5|2289.2|2290.8|2290.5|2291.3|2291|2288.4|2288.1|1646
1634313000000|2021-10-15 15:50:00|2290.7|2290.4|2290|2289.7|2291.2|2290.9|2288.3|2288|1221
1634313300000|2021-10-15 15:55:00|2289.9|2289.6|2287.5|2287.2|2290.4|2290.1|2287.5|2287.2|784
1634313600000|2021-10-15 16:00:00|2287.4|2287.1|2289.4|2289.1|2290|2289.7|2287.2|2286.9|947
1634313900000|2021-10-15 16:05:00|2289.3|2289|2288.5|2288.2|2289.6|2289.3|2287.9|2287.6|732
1634314200000|2021-10-15 16:10:00|2288.6|2288.3|2289.4|2289.1|2289.5|2289.2|2288.5|2288.2|636
1634314500000|2021-10-15 16:15:00|2289.3|2289|2288.4|2288.1|2290.1|2289.8|2288.3|2288|642
1634314800000|2021-10-15 16:20:00|2288.3|2288|2285.9|2285.6|2288.8|2288.5|2285.2|2284.9|1014
1634315100000|2021-10-15 16:25:00|2286|2285.7|2286.8|2286.5|2286.9|2286.6|2284.7|2284.4|858
1634315400000|2021-10-15 16:30:00|2286.9|2286.6|2283.9|2283.6|2287.2|2286.9|2283.9|2283.6|721
1634315700000|2021-10-15 16:35:00|2284|2283.7|2284|2283.7|2284.7|2284.4|2283.3|2283|1061
1634316000000|2021-10-15 16:40:00|2284.4|2284.1|2287|2286.7|2287.1|2286.8|2284|2283.7|689
1634316300000|2021-10-15 16:45:00|2286.9|2286.6|2286.4|2286.1|2287.2|2286.9|2285.7|2285.4|504
1634316600000|2021-10-15 16:50:00|2286.3|2286|2286.3|2286|2286.9|2286.6|2286|2285.7|438
1634316900000|2021-10-15 16:55:00|2286.2|2285.9|2285.9|2285.6|2286.3|2286|2285|2284.7|412
1634317200000|2021-10-15 17:00:00|2285.8|2285.5|2284|2283.7|2285.8|2285.5|2283.4|2283.1|573
1634317500000|2021-10-15 17:05:00|2283.9|2283.6|2285|2284.7|2285.8|2285.5|2283.8|2283.5|493
1634317800000|2021-10-15 17:10:00|2285.1|2284.8|2283.5|2283.2|2285.3|2285|2283.5|2283.2|505
1634318100000|2021-10-15 17:15:00|2283.6|2283.3|2282.8|2282.5|2284.1|2283.8|2282.6|2282.3|869
1634318400000|2021-10-15 17:20:00|2282.9|2282.6|2281.6|2281.3|2282.9|2282.6|2281.5|2281.2|799
1634318700000|2021-10-15 17:25:00|2281.5|2281.2|2280.5|2280.2|2282.4|2282.1|2280.5|2280.2|977
1634319000000|2021-10-15 17:30:00|2280.6|2280.3|2283.5|2283.2|2283.7|2283.4|2280.2|2279.9|1284
1634319300000|2021-10-15 17:35:00|2283.3|2283|2282.5|2282.2|2283.5|2283.2|2282.1|2281.8|681
1634319600000|2021-10-15 17:40:00|2282.6|2282.3|2285.2|2284.9|2285.2|2284.9|2282.4|2282.1|843
1634319900000|2021-10-15 17:45:00|2285.1|2284.8|2287|2286.7|2287.5|2287.2|2284.1|2283.8|1527
1634320200000|2021-10-15 17:50:00|2286.9|2286.6|2286.7|2286.4|2288|2287.7|2286.3|2286|990
1634320500000|2021-10-15 17:55:00|2286.8|2286.5|2286.1|2285.8|2286.8|2286.5|2285.7|2285.4|455
1634320800000|2021-10-15 18:00:00|2286.2|2285.9|2286.3|2286|2287.3|2287|2285.5|2285.2|870
1634321100000|2021-10-15 18:05:00|2286.2|2285.9|2286|2285.7|2286.6|2286.3|2284.6|2284.3|802
1634321400000|2021-10-15 18:10:00|2285.9|2285.6|2285.1|2284.8|2286|2285.7|2284.5|2284.2|504
1634321700000|2021-10-15 18:15:00|2285|2284.7|2286.5|2286.2|2286.7|2286.4|2284.7|2284.4|418
1634322000000|2021-10-15 18:20:00|2286.6|2286.3|2288.3|2288|2288.7|2288.4|2286.3|2286|614
1634322300000|2021-10-15 18:25:00|2288.2|2287.9|2287.8|2287.5|2289|2288.7|2287.6|2287.3|700
1634322600000|2021-10-15 18:30:00|2287.7|2287.4|2287.8|2287.5|2288.1|2287.8|2286.4|2286.1|716
1634322900000|2021-10-15 18:35:00|2287.7|2287.4|2289.3|2289|2289.5|2289.2|2287.4|2287.1|734
1634323200000|2021-10-15 18:40:00|2289.4|2289.1|2288.3|2288|2289.6|2289.3|2287.8|2287.5|607
1634323500000|2021-10-15 18:45:00|2288.2|2287.9|2286.6|2286.3|2288.3|2288|2285.7|2285.4|611
1634323800000|2021-10-15 18:50:00|2286.5|2286.2|2284.7|2284.4|2286.6|2286.3|2284.5|2284.2|516
1634324100000|2021-10-15 18:55:00|2284.6|2284.3|2285.6|2285.3|2286.6|2286.3|2284.6|2284.3|611
1634324400000|2021-10-15 19:00:00|2285.3|2285|2282|2281.7|2286.4|2286.1|2281.8|2281.5|1663
1634324700000|2021-10-15 19:05:00|2281.9|2281.6|2278.5|2278.2|2282.8|2282.5|2278.3|2278|1687
1634325000000|2021-10-15 19:10:00|2278.3|2278|2278.4|2278.1|2279.3|2279|2277.5|2277.2|1236
1634325300000|2021-10-15 19:15:00|2278.3|2278|2278.5|2278.2|2280.7|2280.4|2277.9|2277.6|1637
1634325600000|2021-10-15 19:20:00|2278.6|2278.3|2276.4|2276.1|2278.6|2278.3|2275.8|2275.5|951
1634325900000|2021-10-15 19:25:00|2276.3|2276|2279.5|2279.2|2280.9|2280.6|2276|2275.7|1395
1634326200000|2021-10-15 19:30:00|2279.1|2278.8|2277.3|2277|2279.2|2278.9|2276.9|2276.6|974
1634326500000|2021-10-15 19:35:00|2277.2|2276.9|2276.5|2276.2|2277.5|2277.2|2275.8|2275.5|1198
1634326800000|2021-10-15 19:40:00|2276.4|2276.1|2276.9|2276.6|2277.5|2277.2|2275.9|2275.6|1183
1634327100000|2021-10-15 19:45:00|2276.7|2276.4|2273.9|2273.6|2277.6|2277.3|2273.6|2273.3|1575
1634327400000|2021-10-15 19:50:00|2274.1|2273.8|2269.6|2269.3|2274.1|2273.8|2269.6|2269.3|4953
1634327700000|2021-10-15 19:55:00|2269.8|2269.5|2268.2|2267.9|2269.9|2269.6|2267.7|2267.4|11742
1634328000000|2021-10-15 20:00:00|2268.1|2267.8|2267.2|2266.9|2269.3|2269|2266.5|2266.2|4382
1634328300000|2021-10-15 20:05:00|2267.1|2266.8|2266.4|2266.1|2267.2|2266.9|2265.8|2265.5|1584
1634328600000|2021-10-15 20:10:00|2266.3|2266|2266.5|2266.2|2266.8|2266.5|2266.1|2265.8|957
1634328900000|2021-10-15 20:15:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2265.9|2265.6|532
1634329200000|2021-10-15 20:20:00|2266.3|2266|2266.3|2266|2266.9|2266.6|2266|2265.7|441
1634329500000|2021-10-15 20:25:00|2266.2|2265.9|2266.3|2266|2266.6|2266.3|2266.1|2265.8|197
1634329800000|2021-10-15 20:30:00|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2265.9|2265.6|206
1634330100000|2021-10-15 20:35:00|2266.5|2266.2|2267.1|2266.8|2267.2|2266.9|2266.5|2266.2|196
1634330400000|2021-10-15 20:40:00|2267|2266.7|2267.1|2266.8|2267.3|2267|2266.9|2266.6|75
1634330700000|2021-10-15 20:45:00|2267|2266.7|2267.3|2267|2267.7|2267.4|2266.7|2266.4|251
1634331000000|2021-10-15 20:50:00|2267.4|2267.1|2267.1|2266.8|2267.4|2267.1|2266.8|2266.5|281
1634331300000|2021-10-15 20:55:00|2267.2|2266.9|2267.4|2266.6|2267.5|2267.2|2267|2266.5|278
1634508000000|2021-10-17 22:00:00|2269|2268.7|2271.7|2271.4|2271.8|2271.5|2268.8|2268.5|430
1634508300000|2021-10-17 22:05:00|2271.6|2271.3|2270.4|2270.1|2271.8|2271.5|2270.4|2270.1|121
1634508600000|2021-10-17 22:10:00|2270.3|2270|2270.5|2270.2|2271|2270.7|2270|2269.7|99
1634508900000|2021-10-17 22:15:00|2270.4|2270.1|2269.6|2269.3|2270.4|2270.1|2269|2268.7|226
1634509200000|2021-10-17 22:20:00|2269.7|2269.4|2267.4|2267.1|2270.8|2270.5|2267.4|2267.1|129
1634509500000|2021-10-17 22:25:00|2267.5|2267.2|2267.6|2267.3|2268.4|2268.1|2266.3|2266|162
1634509800000|2021-10-17 22:30:00|2267.7|2267.4|2265|2264.7|2267.7|2267.4|2264.9|2264.6|111
1634510100000|2021-10-17 22:35:00|2265.1|2264.8|2266.5|2266.2|2266.7|2266.4|2264.6|2264.3|129
1634510400000|2021-10-17 22:40:00|2266.6|2266.3|2266.8|2266.5|2267.2|2266.9|2266.3|2266|73
1634510700000|2021-10-17 22:45:00|2266.7|2266.4|2266.6|2266.3|2266.7|2266.4|2265.9|2265.6|63
1634511000000|2021-10-17 22:50:00|2266.7|2266.4|2267.1|2266.8|2267.2|2266.9|2266.4|2266.1|178
1634511300000|2021-10-17 22:55:00|2267.2|2266.9|2267.9|2267.6|2268.1|2267.8|2267.2|2266.9|144
1634511600000|2021-10-17 23:00:00|2268|2267.7|2266.2|2265.9|2268|2267.7|2265.6|2265.3|65
1634511900000|2021-10-17 23:05:00|2266.3|2266|2267.9|2267.6|2268.1|2267.8|2266.1|2265.8|44
1634512200000|2021-10-17 23:10:00|2268|2267.7|2267.4|2267.1|2268|2267.7|2266.9|2266.6|110
1634512500000|2021-10-17 23:15:00|2267.5|2267.2|2266|2265.7|2267.5|2267.2|2265.5|2265.2|119
1634512800000|2021-10-17 23:20:00|2265.9|2265.6|2265.8|2265.5|2266|2265.7|2265|2264.7|142
1634513100000|2021-10-17 23:25:00|2265.6|2265.3|2265.1|2264.8|2265.7|2265.4|2263.7|2263.4|223
1634513400000|2021-10-17 23:30:00|2265.5|2265.2|2264.4|2264.1|2265.7|2265.4|2263.5|2263.2|61
1634513700000|2021-10-17 23:35:00|2264.5|2264.2|2262.9|2262.6|2264.8|2264.5|2262.9|2262.6|136
1634514000000|2021-10-17 23:40:00|2263|2262.7|2263.9|2263.6|2264.3|2264|2262.9|2262.6|150
1634514300000|2021-10-17 23:45:00|2263.8|2263.5|2261.4|2261.1|2263.8|2263.5|2261|2260.7|213
1634514600000|2021-10-17 23:50:00|2261.5|2261.2|2262.1|2261.8|2262.9|2262.6|2261.5|2261.2|63
1634514900000|2021-10-17 23:55:00|2262|2261.7|2262.3|2262|2262.9|2262.6|2261.9|2261.6|37
1634515200000|2021-10-18 00:00:00|2262.6|2262.3|2261.9|2261.6|2262.7|2262.4|2261|2260.7|144
1634515500000|2021-10-18 00:05:00|2262.2|2261.9|2262.4|2262.1|2262.6|2262.3|2260.8|2260.5|138
1634515800000|2021-10-18 00:10:00|2262.3|2262|2262|2261.7|2262.4|2262.1|2261.1|2260.8|61
1634516100000|2021-10-18 00:15:00|2262.1|2261.8|2262.7|2262.4|2262.7|2262.4|2261.3|2261|122
1634516400000|2021-10-18 00:20:00|2262.8|2262.5|2263.8|2263.5|2264.6|2264.3|2262.5|2262.2|176
1634516700000|2021-10-18 00:25:00|2263.9|2263.6|2263.3|2263|2264.4|2264.1|2262.8|2262.5|39
1634517000000|2021-10-18 00:30:00|2262.8|2262.5|2264.6|2264.3|2264.6|2264.3|2262.8|2262.5|54
1634517300000|2021-10-18 00:35:00|2264.5|2264.2|2265.5|2265.2|2265.7|2265.4|2264.3|2264|153
1634517600000|2021-10-18 00:40:00|2265.6|2265.3|2266.6|2266.3|2266.8|2266.5|2265.4|2265.1|145
1634517900000|2021-10-18 00:45:00|2266.5|2266.2|2265.2|2264.9|2266.6|2266.3|2264.9|2264.6|70
1634518200000|2021-10-18 00:50:00|2265.3|2265|2267.6|2267.3|2268.1|2267.8|2265.1|2264.8|167
1634518500000|2021-10-18 00:55:00|2267.5|2267.2|2265.3|2265|2267.6|2267.3|2265|2264.7|83
1634518800000|2021-10-18 01:00:00|2265.2|2264.9|2265.5|2265.2|2265.6|2265.3|2263.7|2263.4|80
1634519100000|2021-10-18 01:05:00|2265.6|2265.3|2266.3|2266|2267|2266.7|2264.8|2264.5|62
1634519400000|2021-10-18 01:10:00|2266.4|2266.1|2264.9|2264.6|2266.5|2266.2|2263.8|2263.5|75
1634519700000|2021-10-18 01:15:00|2264.8|2264.5|2265.5|2265.2|2266.2|2265.9|2264.4|2264.1|36
1634520000000|2021-10-18 01:20:00|2265.4|2265.1|2266.1|2265.8|2266.5|2266.2|2265.4|2265.1|54
1634520300000|2021-10-18 01:25:00|2266|2265.7|2265.2|2264.9|2266.1|2265.8|2265.1|2264.8|63
1634520600000|2021-10-18 01:30:00|2265.1|2264.8|2264.9|2264.6|2265.4|2265.1|2263.9|2263.6|83
1634520900000|2021-10-18 01:35:00|2264.8|2264.5|2264.2|2263.9|2265.1|2264.8|2264.1|2263.8|81
1634521200000|2021-10-18 01:40:00|2264.1|2263.8|2263.8|2263.5|2265.2|2264.9|2263.6|2263.3|114
1634521500000|2021-10-18 01:45:00|2263.7|2263.4|2264.4|2264.1|2264.5|2264.2|2262.5|2262.2|103
1634521800000|2021-10-18 01:50:00|2264.3|2264|2265.6|2265.3|2266|2265.7|2264.2|2263.9|41
1634522100000|2021-10-18 01:55:00|2265.5|2265.2|2266.5|2266.2|2266.9|2266.6|2265.4|2265.1|53
1634522400000|2021-10-18 02:00:00|2266.6|2266.3|2266.5|2266.2|2266.6|2266.3|2265.3|2265|45
1634522700000|2021-10-18 02:05:00|2266.6|2266.3|2267.3|2267|2267.4|2267.1|2266.2|2265.9|69
1634523000000|2021-10-18 02:10:00|2267.4|2267.1|2266.8|2266.5|2267.4|2267.1|2266.6|2266.3|45
1634523300000|2021-10-18 02:15:00|2266.9|2266.6|2266.1|2265.8|2267|2266.7|2265.8|2265.5|49
1634523600000|2021-10-18 02:20:00|2266|2265.7|2266.9|2266.6|2267|2266.7|2265.8|2265.5|21
1634523900000|2021-10-18 02:25:00|2266.8|2266.5|2267.1|2266.8|2267.3|2267|2266.8|2266.5|46
1634524200000|2021-10-18 02:30:00|2267|2266.7|2266.9|2266.6|2267.1|2266.8|2265.8|2265.5|35
1634524500000|2021-10-18 02:35:00|2266.8|2266.5|2266.2|2265.9|2266.8|2266.5|2265.9|2265.6|20
1634524800000|2021-10-18 02:40:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2265.8|2265.5|21
1634525100000|2021-10-18 02:45:00|2266.1|2265.8|2266.5|2266.2|2266.6|2266.3|2266.1|2265.8|45
1634525400000|2021-10-18 02:50:00|2266.6|2266.3|2266.2|2265.9|2266.6|2266.3|2265.7|2265.4|83
1634525700000|2021-10-18 02:55:00|2266.1|2265.8|2266.1|2265.8|2266.2|2265.9|2264.8|2264.5|164
1634526000000|2021-10-18 03:00:00|2266.2|2265.9|2266.4|2266.1|2266.5|2266.2|2265.9|2265.6|33
1634526300000|2021-10-18 03:05:00|2266.5|2266.2|2266.7|2266.4|2266.7|2266.4|2265.7|2265.4|22
1634526600000|2021-10-18 03:10:00|2266.6|2266.3|2266.9|2266.6|2266.9|2266.6|2266.3|2266|11
1634526900000|2021-10-18 03:15:00|2266.7|2266.4|2266.4|2266.1|2266.7|2266.4|2266.1|2265.8|14
1634527200000|2021-10-18 03:20:00|2266.3|2266|2265.5|2265.2|2266.4|2266.1|2265.4|2265.1|5
1634527500000|2021-10-18 03:25:00|2265.4|2265.1|2266.2|2265.9|2266.3|2266|2265.4|2265.1|56
1634527800000|2021-10-18 03:30:00|2266.3|2266|2267|2266.7|2267.1|2266.8|2265.8|2265.5|28
1634528100000|2021-10-18 03:35:00|2267.1|2266.8|2267|2266.7|2267.1|2266.8|2266.7|2266.4|15
1634528400000|2021-10-18 03:40:00|2266.9|2266.6|2266.9|2266.6|2267|2266.7|2266.4|2266.1|13
1634528700000|2021-10-18 03:45:00|2266.8|2266.5|2266.6|2266.3|2267.1|2266.8|2266.3|2266|21
1634529000000|2021-10-18 03:50:00|2266.5|2266.2|2266.2|2265.9|2266.5|2266.2|2266.2|2265.9|15
1634529300000|2021-10-18 03:55:00|2266.3|2266|2266.2|2265.9|2266.4|2266.1|2265.8|2265.5|18
1634529600000|2021-10-18 04:00:00|2266.1|2265.8|2265.5|2265.2|2266.2|2265.9|2265.4|2265.1|59
1634529900000|2021-10-18 04:05:00|2265.6|2265.3|2265.9|2265.6|2266|2265.7|2265.3|2265|39
1634530200000|2021-10-18 04:10:00|2265.8|2265.5|2265.9|2265.6|2266.1|2265.8|2265.7|2265.4|25
1634530500000|2021-10-18 04:15:00|2265.8|2265.5|2266.3|2266|2266.4|2266.1|2265.7|2265.4|19
1634530800000|2021-10-18 04:20:00|2266.1|2265.8|2265.5|2265.2|2266.1|2265.8|2265.3|2265|19
1634531100000|2021-10-18 04:25:00|2265.4|2265.1|2265.2|2264.9|2265.8|2265.5|2265.1|2264.8|27
1634531400000|2021-10-18 04:30:00|2265.3|2265|2265.7|2265.4|2266.3|2266|2265.3|2265|44
1634531700000|2021-10-18 04:35:00|2265.6|2265.3|2265.7|2265.4|2266.1|2265.8|2265.5|2265.2|19
1634532000000|2021-10-18 04:40:00|2265.8|2265.5|2265.7|2265.4|2265.9|2265.6|2265.5|2265.2|5
1634532300000|2021-10-18 04:45:00|2265.8|2265.5|2265.1|2264.8|2265.8|2265.5|2265.1|2264.8|7
1634532600000|2021-10-18 04:50:00|2265.3|2265|2265.3|2265|2265.5|2265.2|2264.9|2264.6|43
1634532900000|2021-10-18 04:55:00|2265.2|2264.9|2264.1|2263.8|2265.3|2265|2264|2263.7|22
1634533200000|2021-10-18 05:00:00|2264.2|2263.9|2265.1|2264.8|2265.3|2265|2264.1|2263.8|9
1634533500000|2021-10-18 05:05:00|2265.2|2264.9|2264.8|2264.5|2265.4|2265.1|2264.7|2264.4|11
1634533800000|2021-10-18 05:10:00|2264.9|2264.6|2264.5|2264.2|2265.1|2264.8|2264.3|2264|19
1634534100000|2021-10-18 05:15:00|2264.4|2264.1|2264.8|2264.5|2265|2264.7|2264|2263.7|9
1634534400000|2021-10-18 05:20:00|2264.7|2264.4|2265.1|2264.8|2265.1|2264.8|2264.5|2264.2|4
1634534700000|2021-10-18 05:25:00|2265.2|2264.9|2265.3|2265|2265.7|2265.4|2265|2264.7|49
1634535000000|2021-10-18 05:30:00|2265.2|2264.9|2264.9|2264.6|2265.3|2265|2264.1|2263.8|38
1634535300000|2021-10-18 05:35:00|2265|2264.7|2264.7|2264.4|2265.1|2264.8|2264.5|2264.2|12
1634535600000|2021-10-18 05:40:00|2264.6|2264.3|2264.7|2264.4|2265.1|2264.8|2264.6|2264.3|13
1634535900000|2021-10-18 05:45:00|2264.6|2264.3|2264.5|2264.2|2264.8|2264.5|2264.4|2264.1|14
1634536200000|2021-10-18 05:50:00|2264.4|2264.1|2264.4|2264.1|2264.6|2264.3|2264|2263.7|10
1634536500000|2021-10-18 05:55:00|2264.5|2264.2|2264.5|2264.2|2264.7|2264.4|2264.3|2264|12
1634536800000|2021-10-18 06:00:00|2264.6|2264.3|2261.8|2261.5|2264.6|2264.3|2261.7|2261.4|181
1634537100000|2021-10-18 06:05:00|2261.7|2261.4|2260.7|2260.4|2262|2261.7|2260.4|2260.1|143
1634537400000|2021-10-18 06:10:00|2260.9|2260.6|2259.2|2258.9|2261|2260.7|2258.7|2258.4|173
1634537700000|2021-10-18 06:15:00|2259.1|2258.8|2257.8|2257.5|2259.7|2259.4|2257.2|2256.9|296
1634538000000|2021-10-18 06:20:00|2258|2257.7|2258.8|2258.5|2258.8|2258.5|2257.2|2256.9|98
1634538300000|2021-10-18 06:25:00|2259|2258.7|2257.9|2257.6|2259|2258.7|2257.9|2257.6|67
1634538600000|2021-10-18 06:30:00|2258|2257.7|2258.9|2258.6|2259|2258.7|2257.4|2257.1|48
1634538900000|2021-10-18 06:35:00|2258.8|2258.5|2259.3|2259|2259.3|2259|2257.9|2257.6|98
1634539200000|2021-10-18 06:40:00|2259.2|2258.9|2258.4|2258.1|2259.3|2259|2258.2|2257.9|80
1634539500000|2021-10-18 06:45:00|2258.3|2258|2257|2256.7|2258.5|2258.2|2256.9|2256.6|46
1634539800000|2021-10-18 06:50:00|2257.1|2256.8|2259|2258.7|2259|2258.7|2257|2256.7|97
1634540100000|2021-10-18 06:55:00|2259.1|2258.8|2260|2259.7|2260.9|2260.6|2259|2258.7|85
1634540400000|2021-10-18 07:00:00|2259.9|2259.6|2260.1|2259.8|2260.9|2260.6|2259|2258.7|292
1634540700000|2021-10-18 07:05:00|2260.2|2259.9|2259.1|2258.8|2261.1|2260.8|2258.4|2258.1|180
1634541000000|2021-10-18 07:10:00|2259.2|2258.9|2260.1|2259.8|2260.3|2260|2258.8|2258.5|161
1634541300000|2021-10-18 07:15:00|2259.9|2259.6|2257.5|2257.2|2260.6|2260.3|2257.4|2257.1|225
1634541600000|2021-10-18 07:20:00|2257.6|2257.3|2254.4|2254.1|2257.7|2257.4|2253.1|2252.8|492
1634541900000|2021-10-18 07:25:00|2254.5|2254.2|2256.9|2256.6|2257.8|2257.5|2254.3|2254|265
1634542200000|2021-10-18 07:30:00|2256.8|2256.5|2256.3|2256|2257.4|2257.1|2255.1|2254.8|159
1634542500000|2021-10-18 07:35:00|2256.4|2256.1|2255.4|2255.1|2256.9|2256.6|2255.3|2255|105
1634542800000|2021-10-18 07:40:00|2255.3|2255|2255.7|2255.4|2256.2|2255.9|2255|2254.7|54
1634543100000|2021-10-18 07:45:00|2255.8|2255.5|2256.1|2255.8|2256.6|2256.3|2255.4|2255.1|66
1634543400000|2021-10-18 07:50:00|2256|2255.7|2256.5|2256.2|2256.7|2256.4|2255.5|2255.2|35
1634543700000|2021-10-18 07:55:00|2256.4|2256.1|2257.1|2256.8|2258|2257.7|2256.3|2256|96
1634544000000|2021-10-18 08:00:00|2257.2|2256.9|2258.9|2258.6|2259.1|2258.8|2255.4|2255.1|251
1634544300000|2021-10-18 08:05:00|2258.4|2258.1|2259.8|2259.5|2259.9|2259.6|2257.8|2257.5|77
1634544600000|2021-10-18 08:10:00|2259.9|2259.6|2260|2259.7|2260.4|2260.1|2259.3|2259|138
1634544900000|2021-10-18 08:15:00|2260.1|2259.8|2259.7|2259.4|2260.1|2259.8|2259|2258.7|42
1634545200000|2021-10-18 08:20:00|2259.8|2259.5|2260|2259.7|2261.1|2260.8|2259|2258.7|73
1634545500000|2021-10-18 08:25:00|2259.9|2259.6|2259.3|2259|2260.5|2260.2|2259.1|2258.8|53
1634545800000|2021-10-18 08:30:00|2259.4|2259.1|2258.4|2258.1|2259.9|2259.6|2258|2257.7|218
1634546100000|2021-10-18 08:35:00|2258.3|2258|2256.8|2256.5|2259|2258.7|2256.8|2256.5|127
1634546400000|2021-10-18 08:40:00|2256.6|2256.3|2257.4|2257.1|2257.6|2257.3|2255.5|2255.2|226
1634546700000|2021-10-18 08:45:00|2257.3|2257|2256.4|2256.1|2257.9|2257.6|2256.2|2255.9|83
1634547000000|2021-10-18 08:50:00|2256.6|2256.3|2256|2255.7|2256.6|2256.3|2255.5|2255.2|67
1634547300000|2021-10-18 08:55:00|2255.9|2255.6|2255.3|2255|2256.2|2255.9|2254.9|2254.6|102
1634547600000|2021-10-18 09:00:00|2255.2|2254.9|2253.6|2253.3|2255.6|2255.3|2252.7|2252.4|267
1634547900000|2021-10-18 09:05:00|2253.5|2253.2|2253.7|2253.4|2254|2253.7|2252.8|2252.5|178
1634548200000|2021-10-18 09:10:00|2253.6|2253.3|2252.7|2252.4|2253.8|2253.5|2252.6|2252.3|65
1634548500000|2021-10-18 09:15:00|2252.6|2252.3|2254|2253.7|2254.4|2254.1|2252.5|2252.2|89
1634548800000|2021-10-18 09:20:00|2254.1|2253.8|2254.7|2254.4|2254.9|2254.6|2254|2253.7|73
1634549100000|2021-10-18 09:25:00|2254.6|2254.3|2256|2255.7|2256.1|2255.8|2254.1|2253.8|84
1634549400000|2021-10-18 09:30:00|2256.1|2255.8|2255|2254.7|2256.1|2255.8|2254.7|2254.4|95
1634549700000|2021-10-18 09:35:00|2254.9|2254.6|2253.8|2253.5|2255.1|2254.8|2253.7|2253.4|84
1634550000000|2021-10-18 09:40:00|2253.9|2253.6|2254.3|2254|2254.5|2254.2|2253.3|2253|82
1634550300000|2021-10-18 09:45:00|2254.4|2254.1|2254.7|2254.4|2254.9|2254.6|2253.3|2253|99
1634550600000|2021-10-18 09:50:00|2254.8|2254.5|2255|2254.7|2255.5|2255.2|2254.6|2254.3|41
1634550900000|2021-10-18 09:55:00|2254.9|2254.6|2254.4|2254.1|2255|2254.7|2254|2253.7|71
1634551200000|2021-10-18 10:00:00|2254.3|2254|2255.6|2255.3|2255.7|2255.4|2253.6|2253.3|142
1634551500000|2021-10-18 10:05:00|2255.9|2255.6|2255.8|2255.5|2256.5|2256.2|2255.2|2254.9|150
1634551800000|2021-10-18 10:10:00|2255.7|2255.4|2254.1|2253.8|2255.9|2255.6|2253.8|2253.5|142
1634552100000|2021-10-18 10:15:00|2254|2253.7|2253.7|2253.4|2254.3|2254|2252.3|2252|152
1634552400000|2021-10-18 10:20:00|2253.8|2253.5|2254.6|2254.3|2255.5|2255.2|2253.5|2253.2|127
1634552700000|2021-10-18 10:25:00|2254.4|2254.1|2255.2|2254.9|2255.6|2255.3|2254.1|2253.8|148
1634553000000|2021-10-18 10:30:00|2255.3|2255|2256.5|2256.2|2256.6|2256.3|2255.3|2255|137
1634553300000|2021-10-18 10:35:00|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2255.8|2255.5|85
1634553600000|2021-10-18 10:40:00|2255.7|2255.4|2256.9|2256.6|2257.6|2257.3|2255.6|2255.3|127
1634553900000|2021-10-18 10:45:00|2256.8|2256.5|2255.5|2255.2|2256.8|2256.5|2255.4|2255.1|58
1634554200000|2021-10-18 10:50:00|2255.4|2255.1|2254.9|2254.6|2255.4|2255.1|2254.4|2254.1|62
1634554500000|2021-10-18 10:55:00|2255.2|2254.9|2254.5|2254.2|2255.7|2255.4|2254.4|2254.1|45
1634554800000|2021-10-18 11:00:00|2254.4|2254.1|2255.5|2255.2|2255.5|2255.2|2254.4|2254.1|77
1634555100000|2021-10-18 11:05:00|2255.4|2255.1|2256.4|2256.1|2256.7|2256.4|2254.5|2254.2|115
1634555400000|2021-10-18 11:10:00|2256.5|2256.2|2256|2255.7|2256.6|2256.3|2255.6|2255.3|66
1634555700000|2021-10-18 11:15:00|2255.9|2255.6|2256.6|2256.3|2256.9|2256.6|2255.8|2255.5|53
1634556000000|2021-10-18 11:20:00|2256.5|2256.2|2257.5|2257.2|2257.5|2257.2|2256.3|2256|88
1634556300000|2021-10-18 11:25:00|2257.6|2257.3|2258.8|2258.5|2258.9|2258.6|2256.8|2256.5|222
1634556600000|2021-10-18 11:30:00|2259.1|2258.8|2257.2|2256.9|2259.1|2258.8|2257.2|2256.9|161
1634556900000|2021-10-18 11:35:00|2257.4|2257.1|2255.9|2255.6|2257.7|2257.4|2255.2|2254.9|218
1634557200000|2021-10-18 11:40:00|2256|2255.7|2256.1|2255.8|2256.7|2256.4|2255.5|2255.2|167
1634557500000|2021-10-18 11:45:00|2256|2255.7|2255.9|2255.6|2256.1|2255.8|2255.3|2255|104
1634557800000|2021-10-18 11:50:00|2255.8|2255.5|2256.7|2256.4|2256.9|2256.6|2255.6|2255.3|111
1634558100000|2021-10-18 11:55:00|2256.8|2256.5|2256.4|2256.1|2256.9|2256.6|2255.9|2255.6|112
1634558400000|2021-10-18 12:00:00|2256.5|2256.2|2253.9|2253.6|2256.5|2256.2|2251.8|2251.5|1025
1634558700000|2021-10-18 12:05:00|2253.8|2253.5|2256.3|2256|2256.3|2256|2253.8|2253.5|441
1634559000000|2021-10-18 12:10:00|2256.2|2255.9|2255.9|2255.6|2256.6|2256.3|2255.1|2254.8|317
1634559300000|2021-10-18 12:15:00|2256.1|2255.8|2256.7|2256.4|2256.8|2256.5|2255.7|2255.4|200
1634559600000|2021-10-18 12:20:00|2256.6|2256.3|2257.4|2257.1|2258.1|2257.8|2256.4|2256.1|281
1634559900000|2021-10-18 12:25:00|2257.3|2257|2256.2|2255.9|2257.7|2257.4|2255.9|2255.6|151
1634560200000|2021-10-18 12:30:00|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2254|2253.7|326
1634560500000|2021-10-18 12:35:00|2256|2255.7|2256.7|2256.4|2256.9|2256.6|2255.5|2255.2|251
1634560800000|2021-10-18 12:40:00|2256.8|2256.5|2256.4|2256.1|2256.8|2256.5|2255.9|2255.6|150
1634561100000|2021-10-18 12:45:00|2256.5|2256.2|2254.3|2254|2256.9|2256.6|2254|2253.7|330
1634561400000|2021-10-18 12:50:00|2254.4|2254.1|2251.1|2250.8|2254.7|2254.4|2251|2250.7|767
1634561700000|2021-10-18 12:55:00|2251|2250.7|2252.6|2252.3|2252.6|2252.3|2251|2250.7|444
1634562000000|2021-10-18 13:00:00|2252.5|2252.2|2253.6|2253.3|2254|2253.7|2252|2251.7|329
1634562300000|2021-10-18 13:05:00|2253.7|2253.4|2254.8|2254.5|2255.2|2254.9|2252.6|2252.3|316
1634562600000|2021-10-18 13:10:00|2254.9|2254.6|2253.9|2253.6|2255.1|2254.8|2253.1|2252.8|253
1634562900000|2021-10-18 13:15:00|2253.8|2253.5|2255.2|2254.9|2255.3|2255|2253|2252.7|449
1634563200000|2021-10-18 13:20:00|2255.3|2255|2257|2256.7|2257.1|2256.8|2255.2|2254.9|448
1634563500000|2021-10-18 13:25:00|2257.1|2256.8|2255.6|2255.3|2258|2257.7|2255.6|2255.3|724
1634563800000|2021-10-18 13:30:00|2255.7|2255.4|2259|2258.7|2260.1|2259.8|2255.7|2255.4|8010
1634564100000|2021-10-18 13:35:00|2259.1|2258.8|2256.6|2256.3|2259.5|2259.2|2254.2|2253.9|5338
1634564400000|2021-10-18 13:40:00|2256.4|2256.1|2261.7|2261.4|2261.7|2261.4|2254.5|2254.2|4753
1634564700000|2021-10-18 13:45:00|2261.8|2261.5|2264.9|2264.6|2265.7|2265.4|2261.4|2261.1|4612
1634565000000|2021-10-18 13:50:00|2264.6|2264.3|2259.9|2259.6|2265.6|2265.3|2259.7|2259.4|3638
1634565300000|2021-10-18 13:55:00|2259.8|2259.5|2260.7|2260.4|2262.4|2262.1|2258.8|2258.5|2688
1634565600000|2021-10-18 14:00:00|2260.8|2260.5|2264.2|2263.9|2264.7|2264.4|2259.7|2259.4|2783
1634565900000|2021-10-18 14:05:00|2264.3|2264|2265|2264.7|2265.1|2264.8|2263|2262.7|2128
1634566200000|2021-10-18 14:10:00|2264.9|2264.6|2265.7|2265.4|2265.9|2265.6|2262.9|2262.6|2473
1634566500000|2021-10-18 14:15:00|2265.3|2265|2265.1|2264.8|2266|2265.7|2263.5|2263.2|3021
1634566800000|2021-10-18 14:20:00|2265|2264.7|2265.7|2265.4|2266.3|2266|2264.1|2263.8|1909
1634567100000|2021-10-18 14:25:00|2265.5|2265.2|2266.2|2265.9|2266.6|2266.3|2264.8|2264.5|2084
1634567400000|2021-10-18 14:30:00|2266.1|2265.8|2263.7|2263.4|2266.2|2265.9|2263.7|2263.4|2569
1634567700000|2021-10-18 14:35:00|2263.6|2263.3|2265|2264.7|2265.2|2264.9|2262.5|2262.2|1980
1634568000000|2021-10-18 14:40:00|2265.1|2264.8|2265.4|2265.1|2266|2265.7|2264.6|2264.3|2277
1634568300000|2021-10-18 14:45:00|2265.6|2265.3|2264.5|2264.2|2265.6|2265.3|2263|2262.7|1067
1634568600000|2021-10-18 14:50:00|2264.6|2264.3|2261.4|2261.1|2264.7|2264.4|2261.1|2260.8|1551
1634568900000|2021-10-18 14:55:00|2261.3|2261|2263.6|2263.3|2263.8|2263.5|2260.3|2260|2067
1634569200000|2021-10-18 15:00:00|2263.7|2263.4|2263.6|2263.3|2264|2263.7|2262.5|2262.2|1051
1634569500000|2021-10-18 15:05:00|2263.8|2263.5|2263.3|2263|2264.9|2264.6|2263|2262.7|1464
1634569800000|2021-10-18 15:10:00|2263.2|2262.9|2261.3|2261|2263.4|2263.1|2260.9|2260.6|1210
1634570100000|2021-10-18 15:15:00|2261.5|2261.2|2264.5|2264.2|2264.7|2264.4|2261|2260.7|1053
1634570400000|2021-10-18 15:20:00|2264.4|2264.1|2265.8|2265.5|2266.4|2266.1|2263.9|2263.6|1210
1634570700000|2021-10-18 15:25:00|2265.9|2265.6|2262|2261.7|2266.2|2265.9|2262|2261.7|1419
1634571000000|2021-10-18 15:30:00|2262.1|2261.8|2264.1|2263.8|2264.3|2264|2261.4|2261.1|753
1634571300000|2021-10-18 15:35:00|2264|2263.7|2264.9|2264.6|2265|2264.7|2263.2|2262.9|689
1634571600000|2021-10-18 15:40:00|2265|2264.7|2265.6|2265.3|2265.7|2265.4|2264.5|2264.2|588
1634571900000|2021-10-18 15:45:00|2265.7|2265.4|2268.4|2268.1|2268.6|2268.3|2265.7|2265.4|1812
1634572200000|2021-10-18 15:50:00|2268.3|2268|2269.4|2269.1|2269.7|2269.4|2267.7|2267.4|914
1634572500000|2021-10-18 15:55:00|2269.3|2269|2270.5|2270.2|2270.9|2270.6|2269.1|2268.8|999
1634572800000|2021-10-18 16:00:00|2270.6|2270.3|2269.6|2269.3|2270.8|2270.5|2269.4|2269.1|914
1634573100000|2021-10-18 16:05:00|2269.5|2269.2|2270.6|2270.3|2271.2|2270.9|2269.3|2269|989
1634573400000|2021-10-18 16:10:00|2270.7|2270.4|2272.2|2271.9|2272.4|2272.1|2270.4|2270.1|806
1634573700000|2021-10-18 16:15:00|2272.3|2272|2270.8|2270.5|2272.9|2272.6|2270.4|2270.1|1051
1634574000000|2021-10-18 16:20:00|2270.9|2270.6|2270.5|2270.2|2271.3|2271|2270|2269.7|747
1634574300000|2021-10-18 16:25:00|2270.6|2270.3|2268.7|2268.4|2270.7|2270.4|2268.1|2267.8|931
1634574600000|2021-10-18 16:30:00|2269|2268.7|2269.5|2269.2|2270|2269.7|2267.7|2267.4|714
1634574900000|2021-10-18 16:35:00|2269.4|2269.1|2268.8|2268.5|2269.9|2269.6|2268.3|2268|668
1634575200000|2021-10-18 16:40:00|2269.1|2268.8|2270|2269.7|2270.4|2270.1|2268.9|2268.6|516
1634575500000|2021-10-18 16:45:00|2269.9|2269.6|2268.7|2268.4|2270|2269.7|2268.7|2268.4|524
1634575800000|2021-10-18 16:50:00|2268.6|2268.3|2267.1|2266.8|2268.9|2268.6|2266.7|2266.4|811
1634576100000|2021-10-18 16:55:00|2267.2|2266.9|2268.3|2268|2268.5|2268.2|2267|2266.7|687
1634576400000|2021-10-18 17:00:00|2268.4|2268.1|2271.3|2271|2271.5|2271.2|2268.2|2267.9|979
1634576700000|2021-10-18 17:05:00|2271.2|2270.9|2271.9|2271.6|2272.1|2271.8|2269.9|2269.6|765
1634577000000|2021-10-18 17:10:00|2272|2271.7|2272.5|2272.2|2272.5|2272.2|2271.3|2271|633
1634577300000|2021-10-18 17:15:00|2272.6|2272.3|2272.5|2272.2|2272.7|2272.4|2271|2270.7|549
1634577600000|2021-10-18 17:20:00|2272.6|2272.3|2271.2|2270.9|2273|2272.7|2271.2|2270.9|604
1634577900000|2021-10-18 17:25:00|2271.1|2270.8|2271.7|2271.4|2271.9|2271.6|2270.6|2270.3|405
1634578200000|2021-10-18 17:30:00|2271.8|2271.5|2269.9|2269.6|2272|2271.7|2269.9|2269.6|592
1634578500000|2021-10-18 17:35:00|2270|2269.7|2271.1|2270.8|2271.5|2271.2|2269.1|2268.8|551
1634578800000|2021-10-18 17:40:00|2271|2270.7|2269.9|2269.6|2271|2270.7|2268.8|2268.5|549
1634579100000|2021-10-18 17:45:00|2270|2269.7|2270.5|2270.2|2271.6|2271.3|2269.3|2269|701
1634579400000|2021-10-18 17:50:00|2270.6|2270.3|2270.6|2270.3|2271.5|2271.2|2270.2|2269.9|544
1634579700000|2021-10-18 17:55:00|2270.7|2270.4|2268.4|2268.1|2270.7|2270.4|2268.2|2267.9|1011
1634580000000|2021-10-18 18:00:00|2268.6|2268.3|2265.9|2265.6|2268.7|2268.4|2265.8|2265.5|1417
1634580300000|2021-10-18 18:05:00|2265.8|2265.5|2267|2266.7|2267.1|2266.8|2265.6|2265.3|605
1634580600000|2021-10-18 18:10:00|2266.9|2266.6|2267|2266.7|2267.3|2267|2265.9|2265.6|445
1634580900000|2021-10-18 18:15:00|2267.1|2266.8|2268.1|2267.8|2268.5|2268.2|2266.9|2266.6|437
1634581200000|2021-10-18 18:20:00|2267.9|2267.6|2268.5|2268.2|2268.6|2268.3|2267.4|2267.1|404
1634581500000|2021-10-18 18:25:00|2268.6|2268.3|2269.5|2269.2|2269.6|2269.3|2266.5|2266.2|836
1634581800000|2021-10-18 18:30:00|2269.4|2269.1|2268.8|2268.5|2270.5|2270.2|2268.2|2267.9|1509
1634582100000|2021-10-18 18:35:00|2269|2268.7|2266.1|2265.8|2269|2268.7|2265.7|2265.4|1600
1634582400000|2021-10-18 18:40:00|2266.2|2265.9|2265.6|2265.3|2267.7|2267.4|2265.3|2265|580
1634582700000|2021-10-18 18:45:00|2265.3|2265|2265.2|2264.9|2266|2265.7|2264.3|2264|746
1634583000000|2021-10-18 18:50:00|2265.1|2264.8|2266.5|2266.2|2267.4|2267.1|2265.1|2264.8|546
1634583300000|2021-10-18 18:55:00|2266.4|2266.1|2266.8|2266.5|2267.7|2267.4|2266.2|2265.9|550
1634583600000|2021-10-18 19:00:00|2266.9|2266.6|2266.8|2266.5|2267.2|2266.9|2265.6|2265.3|861
1634583900000|2021-10-18 19:05:00|2266.7|2266.4|2266.4|2266.1|2266.9|2266.6|2265.6|2265.3|597
1634584200000|2021-10-18 19:10:00|2266.3|2266|2265.9|2265.6|2268.6|2268.3|2265.7|2265.4|1124
1634584500000|2021-10-18 19:15:00|2266|2265.7|2267.6|2267.3|2267.9|2267.6|2265.4|2265.1|526
1634584800000|2021-10-18 19:20:00|2267.8|2267.5|2269.6|2269.3|2270|2269.7|2267.5|2267.2|672
1634585100000|2021-10-18 19:25:00|2269.7|2269.4|2267.5|2267.2|2269.7|2269.4|2266.9|2266.6|678
1634585400000|2021-10-18 19:30:00|2267.1|2266.8|2267.4|2267.1|2268.1|2267.8|2266.6|2266.3|599
1634585700000|2021-10-18 19:35:00|2267.3|2267|2268.9|2268.6|2268.9|2268.6|2267.2|2266.9|739
1634586000000|2021-10-18 19:40:00|2268.8|2268.5|2266.3|2266|2269.3|2269|2266.3|2266|1000
1634586300000|2021-10-18 19:45:00|2266.4|2266.1|2268.4|2268.1|2269|2268.7|2266.4|2266.1|1292
1634586600000|2021-10-18 19:50:00|2268.7|2268.4|2269|2268.7|2270|2269.7|2267.3|2267|2427
1634586900000|2021-10-18 19:55:00|2269.1|2268.8|2267.9|2267.6|2269.1|2268.8|2266.4|2266.1|5502
1634587200000|2021-10-18 20:00:00|2267.8|2267.5|2266.1|2265.8|2268.1|2267.8|2265.4|2265.1|1861
1634587500000|2021-10-18 20:05:00|2266|2265.7|2264.9|2264.6|2266|2265.7|2264.7|2264.4|933
1634587800000|2021-10-18 20:10:00|2264.8|2264.5|2266.1|2265.8|2266.2|2265.9|2264.6|2264.3|644
1634588100000|2021-10-18 20:15:00|2266|2265.7|2265.1|2264.8|2266.3|2266|2264.9|2264.6|221
1634588400000|2021-10-18 20:20:00|2265.2|2264.9|2265.4|2265.1|2265.7|2265.4|2265.2|2264.9|205
1634588700000|2021-10-18 20:25:00|2265.5|2265.2|2265.4|2265.1|2266|2265.7|2265.3|2265|137
1634589000000|2021-10-18 20:30:00|2265.5|2265.2|2265.5|2265.2|2265.8|2265.5|2265.3|2265|100
1634589300000|2021-10-18 20:35:00|2265.4|2265.1|2265.8|2265.5|2265.8|2265.5|2265.2|2264.9|67
1634589600000|2021-10-18 20:40:00|2265.7|2265.4|2265.8|2265.5|2265.8|2265.5|2265.6|2265.3|105
1634589900000|2021-10-18 20:45:00|2265.7|2265.4|2265|2264.7|2265.7|2265.4|2264.8|2264.5|146
1634590200000|2021-10-18 20:50:00|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2265|2264.7|59
1634590500000|2021-10-18 20:55:00|2265.6|2265.3|2265.9|2265.1|2265.9|2265.5|2265.3|2265|162
1634590800000|2021-10-18 21:00:00|2265.8|2265|2266.1|2265.3|2266.2|2265.4|2265.8|2265|0
1634591100000|2021-10-18 21:05:00|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634591700000|2021-10-18 21:15:00|2266.3|2265.5|2266.3|2265.5|2266.4|2265.6|2266.2|2265.4|0
1634592000000|2021-10-18 21:20:00|2266.2|2265.4|2266.2|2265.4|2266.3|2265.5|2266.2|2265.4|0
1634592300000|2021-10-18 21:25:00|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634593200000|2021-10-18 21:40:00|2266.2|2265.4|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634593500000|2021-10-18 21:45:00|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|2266.2|2265.4|0
1634593800000|2021-10-18 21:50:00|2266.3|2265.5|2266.3|2265.5|2266.3|2265.5|2266.2|2265.4|0
1634594100000|2021-10-18 21:55:00|2266.2|2265.4|2266.4|2265.6|2266.4|2265.6|2266.1|2265.3|0
1634594400000|2021-10-18 22:00:00|2266.3|2265.5|2265.9|2265.6|2266.6|2266.3|2265.8|2265.5|91
1634594700000|2021-10-18 22:05:00|2266|2265.7|2266|2265.7|2266.5|2266.2|2265.8|2265.5|29
1634595000000|2021-10-18 22:10:00|2266.1|2265.8|2265.7|2265.4|2266.5|2266.2|2265.7|2265.4|38
1634595300000|2021-10-18 22:15:00|2265.6|2265.3|2265.2|2264.9|2266|2265.7|2265.2|2264.9|36
1634595600000|2021-10-18 22:20:00|2265.3|2265|2265|2264.7|2265.5|2265.2|2264.8|2264.5|59
1634595900000|2021-10-18 22:25:00|2264.9|2264.6|2264.9|2264.6|2265.3|2265|2264.8|2264.5|48
1634596200000|2021-10-18 22:30:00|2264.8|2264.5|2264.7|2264.4|2265.2|2264.9|2264.5|2264.2|29
1634596500000|2021-10-18 22:35:00|2264.8|2264.5|2263.9|2263.6|2264.8|2264.5|2263.7|2263.4|70
1634596800000|2021-10-18 22:40:00|2264|2263.7|2263.8|2263.5|2264.3|2264|2263.5|2263.2|52
1634597100000|2021-10-18 22:45:00|2263.7|2263.4|2263.6|2263.3|2264.2|2263.9|2263.6|2263.3|40
1634597400000|2021-10-18 22:50:00|2263.7|2263.4|2263.8|2263.5|2264.2|2263.9|2263.7|2263.4|30
1634597700000|2021-10-18 22:55:00|2263.7|2263.4|2263.1|2262.8|2263.7|2263.4|2262.9|2262.6|41
1634598000000|2021-10-18 23:00:00|2263.2|2262.9|2263.8|2263.5|2264.2|2263.9|2263|2262.7|42
1634598300000|2021-10-18 23:05:00|2263.7|2263.4|2262.5|2262.2|2263.7|2263.4|2262.4|2262.1|116
1634598600000|2021-10-18 23:10:00|2262.6|2262.3|2263.1|2262.8|2263.5|2263.2|2262.6|2262.3|22
1634598900000|2021-10-18 23:15:00|2263|2262.7|2263.6|2263.3|2263.8|2263.5|2262.9|2262.6|21
1634599200000|2021-10-18 23:20:00|2263.7|2263.4|2264.3|2264|2264.4|2264.1|2263.4|2263.1|35
1634599500000|2021-10-18 23:25:00|2264.4|2264.1|2264.2|2263.9|2264.5|2264.2|2263.4|2263.1|50
1634599800000|2021-10-18 23:30:00|2264.3|2264|2265.5|2265.2|2265.7|2265.4|2264.2|2263.9|61
1634600100000|2021-10-18 23:35:00|2265.6|2265.3|2265.1|2264.8|2265.8|2265.5|2265|2264.7|39
1634600400000|2021-10-18 23:40:00|2265|2264.7|2267.2|2266.9|2267.6|2267.3|2265|2264.7|155
1634600700000|2021-10-18 23:45:00|2267.1|2266.8|2266.9|2266.6|2267.2|2266.9|2266.2|2265.9|50
1634601000000|2021-10-18 23:50:00|2266.8|2266.5|2267|2266.7|2267.4|2267.1|2266.1|2265.8|72
1634601300000|2021-10-18 23:55:00|2267.1|2266.8|2266.9|2266.6|2267.1|2266.8|2266.5|2266.2|53
1634601600000|2021-10-19 00:00:00|2266.8|2266.5|2268|2267.7|2268.8|2268.5|2266.8|2266.5|72
1634601900000|2021-10-19 00:05:00|2268.1|2267.8|2267.9|2267.6|2268.1|2267.8|2267|2266.7|39
1634602200000|2021-10-19 00:10:00|2267.8|2267.5|2267.9|2267.6|2267.9|2267.6|2267.4|2267.1|20
1634602500000|2021-10-19 00:15:00|2268|2267.7|2269.6|2269.3|2271.2|2270.9|2267.9|2267.6|204
1634602800000|2021-10-19 00:20:00|2269.7|2269.4|2268.4|2268.1|2270|2269.7|2268|2267.7|94
1634603100000|2021-10-19 00:25:00|2268.5|2268.2|2267.8|2267.5|2268.5|2268.2|2267.3|2267|63
1634603400000|2021-10-19 00:30:00|2267.9|2267.6|2267.5|2267.2|2268.3|2268|2267.5|2267.2|34
1634603700000|2021-10-19 00:35:00|2267.6|2267.3|2264.7|2264.4|2267.7|2267.4|2264.7|2264.4|181
1634604000000|2021-10-19 00:40:00|2264.8|2264.5|2264.6|2264.3|2264.9|2264.6|2263.6|2263.3|173
1634604300000|2021-10-19 00:45:00|2264.5|2264.2|2265.3|2265|2265.6|2265.3|2263.5|2263.2|105
1634604600000|2021-10-19 00:50:00|2265.2|2264.9|2264.7|2264.4|2265.2|2264.9|2264.1|2263.8|79
1634604900000|2021-10-19 00:55:00|2264.6|2264.3|2265.2|2264.9|2265.9|2265.6|2263.7|2263.4|85
1634605200000|2021-10-19 01:00:00|2265.3|2265|2264.5|2264.2|2265.6|2265.3|2264.3|2264|58
1634605500000|2021-10-19 01:05:00|2264.4|2264.1|2264.3|2264|2264.7|2264.4|2263.6|2263.3|57
1634605800000|2021-10-19 01:10:00|2264.1|2263.8|2263.5|2263.2|2264.1|2263.8|2263.1|2262.8|67
1634606100000|2021-10-19 01:15:00|2263.6|2263.3|2264|2263.7|2264.1|2263.8|2262.8|2262.5|42
1634606400000|2021-10-19 01:20:00|2264.1|2263.8|2262.9|2262.6|2264.8|2264.5|2262.9|2262.6|55
1634606700000|2021-10-19 01:25:00|2263|2262.7|2263.5|2263.2|2263.6|2263.3|2262.6|2262.3|28
1634607000000|2021-10-19 01:30:00|2263.4|2263.1|2265.1|2264.8|2265.2|2264.9|2262.9|2262.6|44
1634607300000|2021-10-19 01:35:00|2264.9|2264.6|2265|2264.7|2266.3|2266|2264.9|2264.6|56
1634607600000|2021-10-19 01:40:00|2265.1|2264.8|2265.8|2265.5|2265.8|2265.5|2264.8|2264.5|36
1634607900000|2021-10-19 01:45:00|2265.9|2265.6|2265.9|2265.6|2266.9|2266.6|2265.8|2265.5|65
1634608200000|2021-10-19 01:50:00|2266|2265.7|2267.1|2266.8|2267.3|2267|2265.5|2265.2|46
1634608500000|2021-10-19 01:55:00|2267.2|2266.9|2267.1|2266.8|2268.3|2268|2266.9|2266.6|96
1634608800000|2021-10-19 02:00:00|2267.2|2266.9|2266.8|2266.5|2267.4|2267.1|2266.5|2266.2|86
1634609100000|2021-10-19 02:05:00|2266.9|2266.6|2266|2265.7|2267.1|2266.8|2265.8|2265.5|73
1634609400000|2021-10-19 02:10:00|2265.9|2265.6|2265.8|2265.5|2266.2|2265.9|2265.4|2265.1|38
1634609700000|2021-10-19 02:15:00|2265.9|2265.6|2265.7|2265.4|2266.1|2265.8|2265.4|2265.1|28
1634610000000|2021-10-19 02:20:00|2265.6|2265.3|2265.1|2264.8|2265.7|2265.4|2264.8|2264.5|39
1634610300000|2021-10-19 02:25:00|2265|2264.7|2265.4|2265.1|2265.6|2265.3|2264.8|2264.5|9
1634610600000|2021-10-19 02:30:00|2265.3|2265|2264.9|2264.6|2266.1|2265.8|2264.8|2264.5|24
1634610900000|2021-10-19 02:35:00|2265|2264.7|2264.5|2264.2|2265.1|2264.8|2264.4|2264.1|48
1634611200000|2021-10-19 02:40:00|2264.6|2264.3|2264.3|2264|2264.8|2264.5|2264.1|2263.8|27
1634611500000|2021-10-19 02:45:00|2264.2|2263.9|2265.1|2264.8|2265.2|2264.9|2264.1|2263.8|14
1634611800000|2021-10-19 02:50:00|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2264.6|2264.3|5
1634612100000|2021-10-19 02:55:00|2265.1|2264.8|2265|2264.7|2265.5|2265.2|2265|2264.7|13
1634612400000|2021-10-19 03:00:00|2264.9|2264.6|2265.6|2265.3|2265.7|2265.4|2264.9|2264.6|29
1634612700000|2021-10-19 03:05:00|2265.7|2265.4|2264.7|2264.4|2265.7|2265.4|2264.6|2264.3|41
1634613000000|2021-10-19 03:10:00|2264.6|2264.3|2265.4|2265.1|2265.5|2265.2|2264.4|2264.1|37
1634613300000|2021-10-19 03:15:00|2265.3|2265|2264|2263.7|2265.3|2265|2264|2263.7|54
1634613600000|2021-10-19 03:20:00|2264.1|2263.8|2264|2263.7|2264.4|2264.1|2263.8|2263.5|22
1634613900000|2021-10-19 03:25:00|2264.1|2263.8|2263.6|2263.3|2264.3|2264|2263.5|2263.2|36
1634614200000|2021-10-19 03:30:00|2263.7|2263.4|2264.4|2264.1|2264.7|2264.4|2263.6|2263.3|18
1634614500000|2021-10-19 03:35:00|2264.5|2264.2|2265|2264.7|2265|2264.7|2264.4|2264.1|9
1634614800000|2021-10-19 03:40:00|2265.1|2264.8|2265.4|2265.1|2266.1|2265.8|2264.9|2264.6|53
1634615100000|2021-10-19 03:45:00|2265.3|2265|2265.6|2265.3|2265.9|2265.6|2265.3|2265|3
1634615400000|2021-10-19 03:50:00|2265.7|2265.4|2266|2265.7|2266|2265.7|2265.6|2265.3|15
1634615700000|2021-10-19 03:55:00|2266.1|2265.8|2265.7|2265.4|2266.1|2265.8|2265.4|2265.1|7
1634616000000|2021-10-19 04:00:00|2265.6|2265.3|2265.5|2265.2|2265.9|2265.6|2265.4|2265.1|13
1634616300000|2021-10-19 04:05:00|2265.4|2265.1|2265|2264.7|2265.6|2265.3|2264.8|2264.5|32
1634616600000|2021-10-19 04:10:00|2264.9|2264.6|2265.6|2265.3|2265.7|2265.4|2264.8|2264.5|11
1634616900000|2021-10-19 04:15:00|2265.7|2265.4|2265.1|2264.8|2266|2265.7|2264.9|2264.6|21
1634617200000|2021-10-19 04:20:00|2265|2264.7|2265.6|2265.3|2265.6|2265.3|2264.9|2264.6|5
1634617500000|2021-10-19 04:25:00|2265.5|2265.2|2265.4|2265.1|2265.6|2265.3|2265.2|2264.9|7
1634617800000|2021-10-19 04:30:00|2265.5|2265.2|2265.8|2265.5|2266.1|2265.8|2265.2|2264.9|34
1634618100000|2021-10-19 04:35:00|2265.7|2265.4|2264.7|2264.4|2265.7|2265.4|2264.4|2264.1|35
1634618400000|2021-10-19 04:40:00|2264.8|2264.5|2264.9|2264.6|2264.9|2264.6|2264.4|2264.1|12
1634618700000|2021-10-19 04:45:00|2265|2264.7|2264.2|2263.9|2265|2264.7|2263.9|2263.6|30
1634619000000|2021-10-19 04:50:00|2264.1|2263.8|2264.3|2264|2264.4|2264.1|2263.9|2263.6|17
1634619300000|2021-10-19 04:55:00|2264.2|2263.9|2264.9|2264.6|2265.1|2264.8|2264.2|2263.9|41
1634619600000|2021-10-19 05:00:00|2264.8|2264.5|2264.9|2264.6|2265.5|2265.2|2264.8|2264.5|7
1634619900000|2021-10-19 05:05:00|2264.8|2264.5|2264.3|2264|2264.9|2264.6|2264.2|2263.9|9
1634620200000|2021-10-19 05:10:00|2264.4|2264.1|2264.9|2264.6|2265.2|2264.9|2264.4|2264.1|10
1634620500000|2021-10-19 05:15:00|2265|2264.7|2265|2264.7|2265.2|2264.9|2264.7|2264.4|7
1634620800000|2021-10-19 05:20:00|2265.1|2264.8|2264.7|2264.4|2265.2|2264.9|2264.6|2264.3|17
1634621100000|2021-10-19 05:25:00|2264.6|2264.3|2264.9|2264.6|2265.3|2265|2264.5|2264.2|22
1634621400000|2021-10-19 05:30:00|2265|2264.7|2265.5|2265.2|2265.6|2265.3|2264.9|2264.6|18
1634621700000|2021-10-19 05:35:00|2265.7|2265.4|2265.5|2265.2|2265.9|2265.6|2265.2|2264.9|11
1634622000000|2021-10-19 05:40:00|2265.6|2265.3|2267|2266.7|2267|2266.7|2265.2|2264.9|47
1634622300000|2021-10-19 05:45:00|2266.9|2266.6|2267.3|2267|2267.5|2267.2|2266.5|2266.2|61
1634622600000|2021-10-19 05:50:00|2267.2|2266.9|2266.8|2266.5|2267.6|2267.3|2266.7|2266.4|41
1634622900000|2021-10-19 05:55:00|2266.9|2266.6|2267.9|2267.6|2267.9|2267.6|2266.3|2266|55
1634623200000|2021-10-19 06:00:00|2267.7|2267.4|2269.8|2269.5|2270|2269.7|2266.9|2266.6|116
1634623500000|2021-10-19 06:05:00|2269.9|2269.6|2268.3|2268|2269.9|2269.6|2268|2267.7|99
1634623800000|2021-10-19 06:10:00|2268.2|2267.9|2268.3|2268|2268.8|2268.5|2267.9|2267.6|62
1634624100000|2021-10-19 06:15:00|2268.2|2267.9|2269.3|2269|2269.6|2269.3|2268.2|2267.9|33
1634624400000|2021-10-19 06:20:00|2269.5|2269.2|2269.8|2269.5|2269.9|2269.6|2268.6|2268.3|70
1634624700000|2021-10-19 06:25:00|2269.9|2269.6|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|15
1634625000000|2021-10-19 06:30:00|2269.7|2269.4|2272|2271.7|2272.4|2272.1|2269.5|2269.2|189
1634625300000|2021-10-19 06:35:00|2272.1|2271.8|2271.5|2271.2|2272.2|2271.9|2271.3|2271|80
1634625600000|2021-10-19 06:40:00|2271.4|2271.1|2271.1|2270.8|2271.4|2271.1|2270.6|2270.3|67
1634625900000|2021-10-19 06:45:00|2271.3|2271|2272.4|2272.1|2272.7|2272.4|2270.3|2270|154
1634626200000|2021-10-19 06:50:00|2272.5|2272.2|2272.7|2272.4|2272.7|2272.4|2271.6|2271.3|77
1634626500000|2021-10-19 06:55:00|2272.8|2272.5|2272.2|2271.9|2272.8|2272.5|2271.7|2271.4|100
1634626800000|2021-10-19 07:00:00|2271.9|2271.6|2270.5|2270.2|2271.9|2271.6|2269|2268.7|303
1634627100000|2021-10-19 07:05:00|2270.4|2270.1|2268.4|2268.1|2270.4|2270.1|2268.3|2268|99
1634627400000|2021-10-19 07:10:00|2268.5|2268.2|2268.8|2268.5|2268.9|2268.6|2267.6|2267.3|71
1634627700000|2021-10-19 07:15:00|2268.7|2268.4|2268.3|2268|2269.4|2269.1|2267.9|2267.6|66
1634628000000|2021-10-19 07:20:00|2268.4|2268.1|2268.5|2268.2|2268.8|2268.5|2267.9|2267.6|63
1634628300000|2021-10-19 07:25:00|2268.6|2268.3|2269.5|2269.2|2269.7|2269.4|2268.5|2268.2|48
1634628600000|2021-10-19 07:30:00|2269.6|2269.3|2269.8|2269.5|2270.3|2270|2269.3|2269|40
1634628900000|2021-10-19 07:35:00|2269.9|2269.6|2269.2|2268.9|2270.1|2269.8|2268.7|2268.4|51
1634629200000|2021-10-19 07:40:00|2269.3|2269|2269.3|2269|2269.7|2269.4|2268.8|2268.5|38
1634629500000|2021-10-19 07:45:00|2269.4|2269.1|2269.6|2269.3|2270|2269.7|2269.1|2268.8|28
1634629800000|2021-10-19 07:50:00|2269.4|2269.1|2269.7|2269.4|2269.7|2269.4|2268.8|2268.5|26
1634630100000|2021-10-19 07:55:00|2269.8|2269.5|2269.8|2269.5|2270.2|2269.9|2269.6|2269.3|35
1634630400000|2021-10-19 08:00:00|2269.9|2269.6|2270|2269.7|2270.8|2270.5|2269.6|2269.3|77
1634630700000|2021-10-19 08:05:00|2270.1|2269.8|2272.9|2272.6|2273.2|2272.9|2269.9|2269.6|89
1634631000000|2021-10-19 08:10:00|2272.8|2272.5|2272.6|2272.3|2272.9|2272.6|2272.3|2272|95
1634631300000|2021-10-19 08:15:00|2272.7|2272.4|2274.8|2274.5|2275|2274.7|2272.6|2272.3|220
1634631600000|2021-10-19 08:20:00|2274.9|2274.6|2274.5|2274.2|2275.2|2274.9|2274.2|2273.9|107
1634631900000|2021-10-19 08:25:00|2274.4|2274.1|2274|2273.7|2274.6|2274.3|2273.4|2273.1|150
1634632200000|2021-10-19 08:30:00|2274.1|2273.8|2273.3|2273|2274.3|2274|2272.8|2272.5|80
1634632500000|2021-10-19 08:35:00|2273.4|2273.1|2273|2272.7|2273.4|2273.1|2272.7|2272.4|57
1634632800000|2021-10-19 08:40:00|2272.9|2272.6|2273.5|2273.2|2273.5|2273.2|2272.5|2272.2|56
1634633100000|2021-10-19 08:45:00|2273.3|2273|2274.7|2274.4|2274.7|2274.4|2273.1|2272.8|181
1634633400000|2021-10-19 08:50:00|2274.9|2274.6|2274|2273.7|2274.9|2274.6|2273.8|2273.5|144
1634633700000|2021-10-19 08:55:00|2273.9|2273.6|2275.9|2275.6|2276|2275.7|2273.9|2273.6|233
1634634000000|2021-10-19 09:00:00|2275.3|2275|2276.5|2276.2|2277|2276.7|2274.6|2274.3|231
1634634300000|2021-10-19 09:05:00|2276.6|2276.3|2276.4|2276.1|2277|2276.7|2276.2|2275.9|112
1634634600000|2021-10-19 09:10:00|2276.3|2276|2276.7|2276.4|2276.9|2276.6|2275.5|2275.2|110
1634634900000|2021-10-19 09:15:00|2276.8|2276.5|2276.6|2276.3|2276.9|2276.6|2275.9|2275.6|66
1634635200000|2021-10-19 09:20:00|2276.5|2276.2|2276.9|2276.6|2277|2276.7|2276.5|2276.2|87
1634635500000|2021-10-19 09:25:00|2276.8|2276.5|2277.4|2277.1|2277.4|2277.1|2276.3|2276|101
1634635800000|2021-10-19 09:30:00|2277.3|2277|2277.1|2276.8|2277.4|2277.1|2276.4|2276.1|74
1634636100000|2021-10-19 09:35:00|2277|2276.7|2277.2|2276.9|2277.6|2277.3|2277|2276.7|69
1634636400000|2021-10-19 09:40:00|2277.1|2276.8|2278.1|2277.8|2278.1|2277.8|2277.1|2276.8|109
1634636700000|2021-10-19 09:45:00|2278|2277.7|2278.2|2277.9|2279.1|2278.8|2277.9|2277.6|255
1634637000000|2021-10-19 09:50:00|2278.3|2278|2278.8|2278.5|2278.8|2278.5|2278|2277.7|73
1634637300000|2021-10-19 09:55:00|2278.7|2278.4|2278.3|2278|2278.8|2278.5|2278.1|2277.8|67
1634637600000|2021-10-19 10:00:00|2278.4|2278.1|2278.3|2278|2278.7|2278.4|2277.7|2277.4|95
1634637900000|2021-10-19 10:05:00|2278.4|2278.1|2279.5|2279.2|2279.7|2279.4|2278.1|2277.8|220
1634638200000|2021-10-19 10:10:00|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.1|2278.8|192
1634638500000|2021-10-19 10:15:00|2279.9|2279.6|2280.1|2279.8|2280.6|2280.3|2279.6|2279.3|172
1634638800000|2021-10-19 10:20:00|2280.3|2280|2280.4|2280.1|2280.5|2280.2|2279.9|2279.6|120
1634639100000|2021-10-19 10:25:00|2280.3|2280|2282.3|2282|2282.4|2282.1|2280.2|2279.9|254
1634639400000|2021-10-19 10:30:00|2282.2|2281.9|2282.3|2282|2282.6|2282.3|2281.9|2281.6|247
1634639700000|2021-10-19 10:35:00|2282.4|2282.1|2283.5|2283.2|2283.5|2283.2|2282.2|2281.9|264
1634640000000|2021-10-19 10:40:00|2283.6|2283.3|2283.5|2283.2|2284.1|2283.8|2283.2|2282.9|151
1634640300000|2021-10-19 10:45:00|2283.4|2283.1|2283.7|2283.4|2283.8|2283.5|2283.3|2283|70
1634640600000|2021-10-19 10:50:00|2283.6|2283.3|2286.3|2286|2286.3|2286|2283.5|2283.2|631
1634640900000|2021-10-19 10:55:00|2286.4|2286.1|2286|2285.7|2286.8|2286.5|2285.6|2285.3|306
1634641200000|2021-10-19 11:00:00|2285.7|2285.4|2285.9|2285.6|2286|2285.7|2284.9|2284.6|245
1634641500000|2021-10-19 11:05:00|2286|2285.7|2285|2284.7|2286|2285.7|2284.9|2284.6|145
1634641800000|2021-10-19 11:10:00|2284.9|2284.6|2286.3|2286|2286.3|2286|2284.4|2284.1|299
1634642100000|2021-10-19 11:15:00|2286.5|2286.2|2288|2287.7|2288.2|2287.9|2286.4|2286.1|419
1634642400000|2021-10-19 11:20:00|2288.1|2287.8|2287.8|2287.5|2288.3|2288|2287.6|2287.3|233
1634642700000|2021-10-19 11:25:00|2287.9|2287.6|2288.5|2288.2|2289|2288.7|2287.6|2287.3|160
1634643000000|2021-10-19 11:30:00|2288.3|2288|2285.1|2284.8|2288.3|2288|2284.9|2284.6|297
1634643300000|2021-10-19 11:35:00|2285|2284.7|2283.7|2283.4|2285.2|2284.9|2283.6|2283.3|185
1634643600000|2021-10-19 11:40:00|2283.8|2283.5|2283.6|2283.3|2283.9|2283.6|2283.3|2283|161
1634643900000|2021-10-19 11:45:00|2283.5|2283.2|2283.3|2283|2283.7|2283.4|2283.2|2282.9|114
1634644200000|2021-10-19 11:50:00|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2283.2|2282.9|74
1634644500000|2021-10-19 11:55:00|2283.6|2283.3|2283.7|2283.4|2283.8|2283.5|2283|2282.7|83
1634644800000|2021-10-19 12:00:00|2283.8|2283.5|2282.4|2282.1|2283.8|2283.5|2282.1|2281.8|296
1634645100000|2021-10-19 12:05:00|2282.3|2282|2282.7|2282.4|2283.9|2283.6|2281.8|2281.5|416
1634645400000|2021-10-19 12:10:00|2282.8|2282.5|2282|2281.7|2282.8|2282.5|2281.8|2281.5|187
1634645700000|2021-10-19 12:15:00|2282.1|2281.8|2281.5|2281.2|2282.1|2281.8|2280.8|2280.5|283
1634646000000|2021-10-19 12:20:00|2281.6|2281.3|2280.3|2280|2281.9|2281.6|2280.1|2279.8|389
1634646300000|2021-10-19 12:25:00|2280.4|2280.1|2279.9|2279.6|2281|2280.7|2279.2|2278.9|485
1634646600000|2021-10-19 12:30:00|2279.8|2279.5|2280.2|2279.9|2280.9|2280.6|2279.3|2279|365
1634646900000|2021-10-19 12:35:00|2280.1|2279.8|2279.8|2279.5|2280.3|2280|2278.3|2278|351
1634647200000|2021-10-19 12:40:00|2279.9|2279.6|2279.6|2279.3|2279.9|2279.6|2278.4|2278.1|273
1634647500000|2021-10-19 12:45:00|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2278.4|2278.1|209
1634647800000|2021-10-19 12:50:00|2279.3|2279|2279.1|2278.8|2279.6|2279.3|2278.6|2278.3|152
1634648100000|2021-10-19 12:55:00|2279.2|2278.9|2277.9|2277.6|2279.4|2279.1|2277.7|2277.4|217
1634648400000|2021-10-19 13:00:00|2277.8|2277.5|2278.1|2277.8|2278.5|2278.2|2277.1|2276.8|288
1634648700000|2021-10-19 13:05:00|2278.2|2277.9|2277.5|2277.2|2278.3|2278|2277.2|2276.9|257
1634649000000|2021-10-19 13:10:00|2277.6|2277.3|2277.6|2277.3|2277.9|2277.6|2277.2|2276.9|254
1634649300000|2021-10-19 13:15:00|2277.7|2277.4|2279.2|2278.9|2280.1|2279.8|2277.7|2277.4|668
1634649600000|2021-10-19 13:20:00|2279.1|2278.8|2277.7|2277.4|2279.1|2278.8|2277.1|2276.8|393
1634649900000|2021-10-19 13:25:00|2277.8|2277.5|2276.9|2276.6|2278.1|2277.8|2276.5|2276.2|405
1634650200000|2021-10-19 13:30:00|2276.8|2276.5|2272.7|2272.4|2278.6|2278.3|2270.7|2270.4|5955
1634650500000|2021-10-19 13:35:00|2272.3|2272|2273.1|2272.8|2274|2273.7|2269.4|2269.1|4927
1634650800000|2021-10-19 13:40:00|2273.2|2272.9|2271.8|2271.5|2274.6|2274.3|2271.5|2271.2|3389
1634651100000|2021-10-19 13:45:00|2271.9|2271.6|2269.1|2268.8|2272.7|2272.4|2267.5|2267.2|4163
1634651400000|2021-10-19 13:50:00|2269.4|2269.1|2268.3|2268|2271.8|2271.5|2267.4|2267.1|2764
1634651700000|2021-10-19 13:55:00|2268.6|2268.3|2265.4|2265.1|2268.6|2268.3|2265.1|2264.8|2585
1634652000000|2021-10-19 14:00:00|2265.5|2265.2|2268.4|2268.1|2268.5|2268.2|2263.5|2263.2|2514
1634652300000|2021-10-19 14:05:00|2268.3|2268|2269.2|2268.9|2270.3|2270|2267.5|2267.2|1571
1634652600000|2021-10-19 14:10:00|2269.1|2268.8|2266.4|2266.1|2269.7|2269.4|2266.1|2265.8|1475
1634652900000|2021-10-19 14:15:00|2266.5|2266.2|2272.3|2272|2272.8|2272.5|2266.1|2265.8|1649
1634653200000|2021-10-19 14:20:00|2272.2|2271.9|2269.7|2269.4|2272.5|2272.2|2269.3|2269|1157
1634653500000|2021-10-19 14:25:00|2269.8|2269.5|2268.7|2268.4|2269.8|2269.5|2268|2267.7|1138
1634653800000|2021-10-19 14:30:00|2268.6|2268.3|2267.5|2267.2|2268.9|2268.6|2265.5|2265.2|1986
1634654100000|2021-10-19 14:35:00|2267.6|2267.3|2266.6|2266.3|2268.3|2268|2266|2265.7|1812
1634654400000|2021-10-19 14:40:00|2266.2|2265.9|2269.8|2269.5|2270.4|2270.1|2266.2|2265.9|1187
1634654700000|2021-10-19 14:45:00|2269.7|2269.4|2271.5|2271.2|2272|2271.7|2269.6|2269.3|1092
1634655000000|2021-10-19 14:50:00|2271.4|2271.1|2271.2|2270.9|2271.7|2271.4|2270.1|2269.8|1139
1634655300000|2021-10-19 14:55:00|2271.1|2270.8|2272.9|2272.6|2272.9|2272.6|2271.1|2270.8|1715
1634655600000|2021-10-19 15:00:00|2272.8|2272.5|2275|2274.7|2275.2|2274.9|2272.1|2271.8|1373
1634655900000|2021-10-19 15:05:00|2275.1|2274.8|2276|2275.7|2276.5|2276.2|2274.3|2274|1397
1634656200000|2021-10-19 15:10:00|2275.9|2275.6|2276.4|2276.1|2276.6|2276.3|2275.6|2275.3|903
1634656500000|2021-10-19 15:15:00|2276.3|2276|2277.5|2277.2|2278.3|2278|2276.3|2276|1271
1634656800000|2021-10-19 15:20:00|2277.6|2277.3|2277.5|2277.2|2278.6|2278.3|2277.3|2277|999
1634657100000|2021-10-19 15:25:00|2277.6|2277.3|2278.5|2278.2|2278.7|2278.4|2276.7|2276.4|858
1634657400000|2021-10-19 15:30:00|2278.4|2278.1|2278.2|2277.9|2278.8|2278.5|2277.6|2277.3|831
1634657700000|2021-10-19 15:35:00|2278.3|2278|2282.2|2281.9|2282.2|2281.9|2278.1|2277.8|1243
1634658000000|2021-10-19 15:40:00|2282.3|2282|2283.9|2283.6|2283.9|2283.6|2281.5|2281.2|1418
1634658300000|2021-10-19 15:45:00|2283.7|2283.4|2284|2283.7|2284.2|2283.9|2282.5|2282.2|802
1634658600000|2021-10-19 15:50:00|2284.2|2283.9|2282.7|2282.4|2284.2|2283.9|2282.4|2282.1|802
1634658900000|2021-10-19 15:55:00|2282.6|2282.3|2283.1|2282.8|2284|2283.7|2282.1|2281.8|533
1634659200000|2021-10-19 16:00:00|2283.3|2283|2283.5|2283.2|2284.3|2284|2282.6|2282.3|665
1634659500000|2021-10-19 16:05:00|2283.6|2283.3|2283.3|2283|2284|2283.7|2282.9|2282.6|606
1634659800000|2021-10-19 16:10:00|2283.4|2283.1|2284.5|2284.2|2284.7|2284.4|2283.3|2283|494
1634660100000|2021-10-19 16:15:00|2284.7|2284.4|2283.3|2283|2285.2|2284.9|2283.1|2282.8|666
1634660400000|2021-10-19 16:20:00|2283.4|2283.1|2281.7|2281.4|2283.4|2283.1|2281.4|2281.1|1142
1634660700000|2021-10-19 16:25:00|2281.6|2281.3|2282.5|2282.2|2282.6|2282.3|2281.5|2281.2|486
1634661000000|2021-10-19 16:30:00|2282.4|2282.1|2282.5|2282.2|2283.6|2283.3|2282.1|2281.8|510
1634661300000|2021-10-19 16:35:00|2282.6|2282.3|2284.8|2284.5|2285|2284.7|2282.4|2282.1|1206
1634661600000|2021-10-19 16:40:00|2284.7|2284.4|2286.6|2286.3|2286.9|2286.6|2284.4|2284.1|877
1634661900000|2021-10-19 16:45:00|2286.7|2286.4|2286|2285.7|2286.7|2286.4|2285.3|2285|803
1634662200000|2021-10-19 16:50:00|2285.9|2285.6|2284.9|2284.6|2286.5|2286.2|2283.9|2283.6|540
1634662500000|2021-10-19 16:55:00|2284.8|2284.5|2285.9|2285.6|2285.9|2285.6|2284.7|2284.4|655
1634662800000|2021-10-19 17:00:00|2285.8|2285.5|2283|2282.7|2286.6|2286.3|2282.5|2282.2|1982
1634663100000|2021-10-19 17:05:00|2283.1|2282.8|2282.3|2282|2283.1|2282.8|2281.3|2281|753
1634663400000|2021-10-19 17:10:00|2282.2|2281.9|2282.5|2282.2|2282.6|2282.3|2281.4|2281.1|853
1634663700000|2021-10-19 17:15:00|2282.4|2282.1|2281.3|2281|2283|2282.7|2281.3|2281|710
1634664000000|2021-10-19 17:20:00|2281.4|2281.1|2281.8|2281.5|2282.1|2281.8|2280.5|2280.2|516
1634664300000|2021-10-19 17:25:00|2281.7|2281.4|2280.9|2280.6|2281.8|2281.5|2280.2|2279.9|637
1634664600000|2021-10-19 17:30:00|2280.8|2280.5|2282.6|2282.3|2282.6|2282.3|2280.6|2280.3|566
1634664900000|2021-10-19 17:35:00|2282.5|2282.2|2282.9|2282.6|2283.3|2283|2281.9|2281.6|667
1634665200000|2021-10-19 17:40:00|2283|2282.7|2281.4|2281.1|2283|2282.7|2281.4|2281.1|397
1634665500000|2021-10-19 17:45:00|2281.5|2281.2|2281.1|2280.8|2281.8|2281.5|2280.9|2280.6|313
1634665800000|2021-10-19 17:50:00|2281.2|2280.9|2282.3|2282|2282.3|2282|2281|2280.7|483
1634666100000|2021-10-19 17:55:00|2282.2|2281.9|2281.3|2281|2282.2|2281.9|2281|2280.7|384
1634666400000|2021-10-19 18:00:00|2281.2|2280.9|2281.2|2280.9|2281.9|2281.6|2280.9|2280.6|610
1634666700000|2021-10-19 18:05:00|2281.3|2281|2279.4|2279.1|2281.7|2281.4|2279.4|2279.1|522
1634667000000|2021-10-19 18:10:00|2279.5|2279.2|2279.8|2279.5|2280.3|2280|2279.4|2279.1|382
1634667300000|2021-10-19 18:15:00|2279.9|2279.6|2279.3|2279|2280|2279.7|2279.1|2278.8|385
1634667600000|2021-10-19 18:20:00|2279.2|2278.9|2277.2|2276.9|2279.2|2278.9|2276.8|2276.5|1163
1634667900000|2021-10-19 18:25:00|2277.3|2277|2275.9|2275.6|2277.5|2277.2|2274.3|2274|1315
1634668200000|2021-10-19 18:30:00|2275.7|2275.4|2272.7|2272.4|2275.8|2275.5|2271.3|2271|1927
1634668500000|2021-10-19 18:35:00|2272.8|2272.5|2271.9|2271.6|2273.2|2272.9|2270.7|2270.4|1261
1634668800000|2021-10-19 18:40:00|2272|2271.7|2273|2272.7|2273|2272.7|2270.7|2270.4|784
1634669100000|2021-10-19 18:45:00|2272.9|2272.6|2273.8|2273.5|2273.8|2273.5|2271.3|2271|668
1634669400000|2021-10-19 18:50:00|2273.9|2273.6|2275.5|2275.2|2275.6|2275.3|2273.5|2273.2|704
1634669700000|2021-10-19 18:55:00|2275.4|2275.1|2276.4|2276.1|2277.3|2277|2274.5|2274.2|757
1634670000000|2021-10-19 19:00:00|2276.3|2276|2277.9|2277.6|2278.1|2277.8|2275.8|2275.5|909
1634670300000|2021-10-19 19:05:00|2278|2277.7|2278.6|2278.3|2278.7|2278.4|2277.3|2277|791
1634670600000|2021-10-19 19:10:00|2278.5|2278.2|2275.8|2275.5|2278.6|2278.3|2275.3|2275|728
1634670900000|2021-10-19 19:15:00|2275.9|2275.6|2279.5|2279.2|2279.5|2279.2|2275.9|2275.6|838
1634671200000|2021-10-19 19:20:00|2279.6|2279.3|2275.6|2275.3|2279.8|2279.5|2275.5|2275.2|1133
1634671500000|2021-10-19 19:25:00|2275.8|2275.5|2275.4|2275.1|2276.6|2276.3|2275.2|2274.9|492
1634671800000|2021-10-19 19:30:00|2275.3|2275|2272.8|2272.5|2275.4|2275.1|2271.3|2271|1440
1634672100000|2021-10-19 19:35:00|2272.9|2272.6|2273.8|2273.5|2276.5|2276.2|2272.9|2272.6|1183
1634672400000|2021-10-19 19:40:00|2273.7|2273.4|2271.8|2271.5|2273.7|2273.4|2271.5|2271.2|984
1634672700000|2021-10-19 19:45:00|2271.9|2271.6|2273.3|2273|2274.3|2274|2271.8|2271.5|1204
1634673000000|2021-10-19 19:50:00|2273.7|2273.4|2275.2|2274.9|2275.7|2275.4|2273.5|2273.2|1529
1634673300000|2021-10-19 19:55:00|2275.3|2275|2276.1|2275.8|2276.2|2275.9|2274.5|2274.2|4233
1634673600000|2021-10-19 20:00:00|2276|2275.7|2277|2276.7|2277.1|2276.8|2275|2274.7|2081
1634673900000|2021-10-19 20:05:00|2276.8|2276.5|2276.1|2275.8|2276.8|2276.5|2275.8|2275.5|548
1634674200000|2021-10-19 20:10:00|2276|2275.7|2276.5|2276.2|2276.6|2276.3|2275.6|2275.3|451
1634674500000|2021-10-19 20:15:00|2276.6|2276.3|2276.4|2276.1|2277|2276.7|2276.4|2276.1|416
1634674800000|2021-10-19 20:20:00|2276.3|2276|2276.7|2276.4|2276.8|2276.5|2276.2|2275.9|170
1634675100000|2021-10-19 20:25:00|2276.8|2276.5|2277.4|2277.1|2277.4|2277.1|2276.6|2276.3|151
1634675400000|2021-10-19 20:30:00|2277.3|2277|2277|2276.7|2277.4|2277.1|2276.6|2276.3|77
1634675700000|2021-10-19 20:35:00|2276.9|2276.6|2277|2276.7|2277.4|2277.1|2276.9|2276.6|61
1634676000000|2021-10-19 20:40:00|2277.1|2276.8|2276.7|2276.4|2277.5|2277.2|2276.6|2276.3|105
1634676300000|2021-10-19 20:45:00|2276.6|2276.3|2276.2|2275.9|2276.9|2276.6|2276.2|2275.9|147
1634676600000|2021-10-19 20:50:00|2276.3|2276|2276.9|2276.6|2277.2|2276.9|2276.2|2275.9|61
1634676900000|2021-10-19 20:55:00|2276.8|2276.5|2276.5|2275.7|2276.9|2276.6|2276.2|2275.7|90
1634677200000|2021-10-19 21:00:00|2276.4|2275.6|2276.1|2275.3|2276.5|2275.7|2275.9|2275.1|0
1634677800000|2021-10-19 21:10:00|2276.2|2275.4|2276.1|2275.3|2276.2|2275.4|2276.1|2275.3|0
1634679000000|2021-10-19 21:30:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.1|2275.3|0
1634679300000|2021-10-19 21:35:00|2276.1|2275.3|2276.1|2275.3|2276.2|2275.4|2276.1|2275.3|0
1634679600000|2021-10-19 21:40:00|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|2276.2|2275.4|0
1634679900000|2021-10-19 21:45:00|2276|2275.2|2276|2275.2|2276.1|2275.3|2276|2275.2|0
1634680500000|2021-10-19 21:55:00|2276.1|2275.3|2276.2|2275.4|2276.2|2275.4|2276|2275.2|0
1634680800000|2021-10-19 22:00:00|2276.7|2276.4|2275.2|2274.9|2276.8|2276.5|2275.1|2274.8|306
1634681100000|2021-10-19 22:05:00|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275|2274.7|45
1634681400000|2021-10-19 22:10:00|2275.3|2275|2275.3|2275|2275.7|2275.4|2275.1|2274.8|41
1634681700000|2021-10-19 22:15:00|2275.4|2275.1|2274.8|2274.5|2275.5|2275.2|2274.2|2273.9|102
1634682000000|2021-10-19 22:20:00|2275|2274.7|2276|2275.7|2276.1|2275.8|2274.9|2274.6|82
1634682300000|2021-10-19 22:25:00|2276.1|2275.8|2275.5|2275.2|2276.1|2275.8|2275.3|2275|46
1634682600000|2021-10-19 22:30:00|2275.4|2275.1|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|34
1634682900000|2021-10-19 22:35:00|2274.8|2274.5|2274.5|2274.2|2275.2|2274.9|2274.4|2274.1|76
1634683200000|2021-10-19 22:40:00|2274.6|2274.3|2275|2274.7|2275.2|2274.9|2274.5|2274.2|9
1634683500000|2021-10-19 22:45:00|2274.9|2274.6|2274.8|2274.5|2275.2|2274.9|2274.4|2274.1|33
1634683800000|2021-10-19 22:50:00|2274.9|2274.6|2275.5|2275.2|2275.6|2275.3|2274.7|2274.4|50
1634684100000|2021-10-19 22:55:00|2275.4|2275.1|2275.6|2275.3|2275.9|2275.6|2275.4|2275.1|45
1634684400000|2021-10-19 23:00:00|2275.5|2275.2|2275|2274.7|2275.8|2275.5|2275|2274.7|30
1634684700000|2021-10-19 23:05:00|2275.1|2274.8|2275.6|2275.3|2275.8|2275.5|2274.7|2274.4|18
1634685000000|2021-10-19 23:10:00|2275.7|2275.4|2275.7|2275.4|2275.8|2275.5|2275.5|2275.2|21
1634685300000|2021-10-19 23:15:00|2275.8|2275.5|2275.9|2275.6|2276.4|2276.1|2275.8|2275.5|63
1634685600000|2021-10-19 23:20:00|2276|2275.7|2276|2275.7|2276.3|2276|2275.9|2275.6|29
1634685900000|2021-10-19 23:25:00|2275.9|2275.6|2276.4|2276.1|2276.4|2276.1|2275.7|2275.4|21
1634686200000|2021-10-19 23:30:00|2276.5|2276.2|2276.6|2276.3|2276.6|2276.3|2276.1|2275.8|25
1634686500000|2021-10-19 23:35:00|2276.7|2276.4|2277.8|2277.5|2277.8|2277.5|2276.4|2276.1|71
1634686800000|2021-10-19 23:40:00|2277.7|2277.4|2277.5|2277.2|2277.9|2277.6|2277.2|2276.9|66
1634687100000|2021-10-19 23:45:00|2277.4|2277.1|2278.5|2278.2|2278.7|2278.4|2277.2|2276.9|35
1634687400000|2021-10-19 23:50:00|2278.6|2278.3|2278.3|2278|2278.9|2278.6|2278.1|2277.8|44
1634687700000|2021-10-19 23:55:00|2278.2|2277.9|2278|2277.7|2278.6|2278.3|2278|2277.7|23
1634688000000|2021-10-20 00:00:00|2278.1|2277.8|2278.3|2278|2278.9|2278.6|2278|2277.7|90
1634688300000|2021-10-20 00:05:00|2278.4|2278.1|2276.9|2276.6|2278.5|2278.2|2276.6|2276.3|120
1634688600000|2021-10-20 00:10:00|2277|2276.7|2277.3|2277|2277.7|2277.4|2276.8|2276.5|13
1634688900000|2021-10-20 00:15:00|2277.2|2276.9|2276.2|2275.9|2277.7|2277.4|2275.9|2275.6|51
1634689200000|2021-10-20 00:20:00|2276.1|2275.8|2275.7|2275.4|2276.2|2275.9|2274.9|2274.6|83
1634689500000|2021-10-20 00:25:00|2275.8|2275.5|2276|2275.7|2276.7|2276.4|2275.2|2274.9|68
1634689800000|2021-10-20 00:30:00|2276.1|2275.8|2276.1|2275.8|2276.2|2275.9|2275|2274.7|44
1634690100000|2021-10-20 00:35:00|2276.2|2275.9|2276.5|2276.2|2276.7|2276.4|2275.9|2275.6|33
1634690400000|2021-10-20 00:40:00|2276.6|2276.3|2277.5|2277.2|2277.5|2277.2|2276.5|2276.2|25
1634690700000|2021-10-20 00:45:00|2277.4|2277.1|2276.7|2276.4|2277.8|2277.5|2276.6|2276.3|39
1634691000000|2021-10-20 00:50:00|2276.6|2276.3|2277.4|2277.1|2277.4|2277.1|2276|2275.7|55
1634691300000|2021-10-20 00:55:00|2277.3|2277|2276.6|2276.3|2277.4|2277.1|2276.4|2276.1|30
1634691600000|2021-10-20 01:00:00|2276.7|2276.4|2276.3|2276|2277|2276.7|2275.9|2275.6|34
1634691900000|2021-10-20 01:05:00|2276.2|2275.9|2274.8|2274.5|2276.2|2275.9|2274.1|2273.8|74
1634692200000|2021-10-20 01:10:00|2274.7|2274.4|2274.8|2274.5|2275.6|2275.3|2274.5|2274.2|43
1634692500000|2021-10-20 01:15:00|2274.6|2274.3|2274.3|2274|2275|2274.7|2274|2273.7|32
1634692800000|2021-10-20 01:20:00|2274.2|2273.9|2276.7|2276.4|2276.8|2276.5|2274.2|2273.9|82
1634693100000|2021-10-20 01:25:00|2276.5|2276.2|2277.3|2277|2277.3|2277|2276.2|2275.9|97
1634693400000|2021-10-20 01:30:00|2277.2|2276.9|2276.7|2276.4|2277.5|2277.2|2276.6|2276.3|57
1634693700000|2021-10-20 01:35:00|2276.6|2276.3|2277|2276.7|2277.2|2276.9|2275.6|2275.3|53
1634694000000|2021-10-20 01:40:00|2277.1|2276.8|2275.4|2275.1|2277.1|2276.8|2275.4|2275.1|38
1634694300000|2021-10-20 01:45:00|2275.5|2275.2|2274.8|2274.5|2275.6|2275.3|2274.6|2274.3|166
1634694600000|2021-10-20 01:50:00|2274.7|2274.4|2275.3|2275|2275.9|2275.6|2274.6|2274.3|31
1634694900000|2021-10-20 01:55:00|2275.4|2275.1|2275.4|2275.1|2275.8|2275.5|2275.1|2274.8|15
1634695200000|2021-10-20 02:00:00|2275.3|2275|2275.8|2275.5|2275.9|2275.6|2275.2|2274.9|13
1634695500000|2021-10-20 02:05:00|2275.7|2275.4|2275.3|2275|2275.7|2275.4|2275.1|2274.8|15
1634695800000|2021-10-20 02:10:00|2275.4|2275.1|2274.8|2274.5|2275.7|2275.4|2274.7|2274.4|12
1634696100000|2021-10-20 02:15:00|2274.7|2274.4|2274|2273.7|2274.8|2274.5|2273.7|2273.4|111
1634696400000|2021-10-20 02:20:00|2274.1|2273.8|2273.5|2273.2|2274.3|2274|2273.5|2273.2|31
1634696700000|2021-10-20 02:25:00|2273.4|2273.1|2273.6|2273.3|2273.9|2273.6|2273.1|2272.8|34
1634697000000|2021-10-20 02:30:00|2273.7|2273.4|2273|2272.7|2273.7|2273.4|2272.9|2272.6|11
1634697300000|2021-10-20 02:35:00|2272.9|2272.6|2273.4|2273.1|2273.7|2273.4|2272.7|2272.4|26
1634697600000|2021-10-20 02:40:00|2273.5|2273.2|2273.4|2273.1|2273.7|2273.4|2272.9|2272.6|24
1634697900000|2021-10-20 02:45:00|2273.3|2273|2273.8|2273.5|2274|2273.7|2273.1|2272.8|24
1634698200000|2021-10-20 02:50:00|2273.9|2273.6|2273.9|2273.6|2274.1|2273.8|2273.6|2273.3|13
1634698500000|2021-10-20 02:55:00|2274|2273.7|2273.7|2273.4|2274|2273.7|2273.4|2273.1|14
1634698800000|2021-10-20 03:00:00|2273.8|2273.5|2273.8|2273.5|2274.2|2273.9|2273.6|2273.3|23
1634699100000|2021-10-20 03:05:00|2273.9|2273.6|2274|2273.7|2274.3|2274|2273.6|2273.3|16
1634699400000|2021-10-20 03:10:00|2273.9|2273.6|2273.4|2273.1|2274.2|2273.9|2273.2|2272.9|7
1634699700000|2021-10-20 03:15:00|2273.5|2273.2|2274|2273.7|2274.1|2273.8|2273.2|2272.9|14
1634700000000|2021-10-20 03:20:00|2274.1|2273.8|2274.9|2274.6|2275|2274.7|2273.8|2273.5|45
1634700300000|2021-10-20 03:25:00|2275|2274.7|2275.2|2274.9|2275.4|2275.1|2274.7|2274.4|19
1634700600000|2021-10-20 03:30:00|2275.1|2274.8|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|18
1634700900000|2021-10-20 03:35:00|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|7
1634701200000|2021-10-20 03:40:00|2274.7|2274.4|2274.8|2274.5|2275.2|2274.9|2274.6|2274.3|2
1634701500000|2021-10-20 03:45:00|2274.9|2274.6|2275.1|2274.8|2275.3|2275|2274.8|2274.5|12
1634701800000|2021-10-20 03:50:00|2275|2274.7|2275.2|2274.9|2275.3|2275|2275|2274.7|3
1634702100000|2021-10-20 03:55:00|2275.1|2274.8|2276|2275.7|2276.3|2276|2275.1|2274.8|42
1634702400000|2021-10-20 04:00:00|2276.1|2275.8|2275.6|2275.3|2276.4|2276.1|2275.5|2275.2|26
1634702700000|2021-10-20 04:05:00|2275.5|2275.2|2275.1|2274.8|2275.5|2275.2|2274.9|2274.6|32
1634703000000|2021-10-20 04:10:00|2275|2274.7|2275.2|2274.9|2275.2|2274.9|2275|2274.7|14
1634703300000|2021-10-20 04:15:00|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.7|2274.4|12
1634703600000|2021-10-20 04:20:00|2274.9|2274.6|2274.6|2274.3|2275.1|2274.8|2274.4|2274.1|11
1634703900000|2021-10-20 04:25:00|2274.5|2274.2|2274.9|2274.6|2274.9|2274.6|2274.3|2274|32
1634704200000|2021-10-20 04:30:00|2275|2274.7|2275|2274.7|2275.2|2274.9|2274.8|2274.5|26
1634704500000|2021-10-20 04:35:00|2274.9|2274.6|2274.9|2274.6|2275|2274.7|2274.6|2274.3|5
1634704800000|2021-10-20 04:40:00|2275|2274.7|2274.8|2274.5|2275.2|2274.9|2274.8|2274.5|12
1634705100000|2021-10-20 04:45:00|2274.9|2274.6|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|6
1634705400000|2021-10-20 04:50:00|2275|2274.7|2274.7|2274.4|2275.1|2274.8|2274.6|2274.3|10
1634705700000|2021-10-20 04:55:00|2274.8|2274.5|2274.6|2274.3|2275.1|2274.8|2274.6|2274.3|5
1634706000000|2021-10-20 05:00:00|2274.7|2274.4|2274.3|2274|2275.2|2274.9|2274.3|2274|18
1634706300000|2021-10-20 05:05:00|2274.2|2273.9|2273.4|2273.1|2274.4|2274.1|2273|2272.7|99
1634706600000|2021-10-20 05:10:00|2273.3|2273|2272.6|2272.3|2273.4|2273.1|2272.2|2271.9|63
1634706900000|2021-10-20 05:15:00|2272.7|2272.4|2273.1|2272.8|2273.2|2272.9|2272.5|2272.2|15
1634707200000|2021-10-20 05:20:00|2273.2|2272.9|2272.7|2272.4|2273.2|2272.9|2272.5|2272.2|22
1634707500000|2021-10-20 05:25:00|2272.8|2272.5|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|74
1634707800000|2021-10-20 05:30:00|2273.3|2273|2272.9|2272.6|2273.3|2273|2272.6|2272.3|31
1634708100000|2021-10-20 05:35:00|2272.8|2272.5|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|10
1634708400000|2021-10-20 05:40:00|2273.1|2272.8|2273.1|2272.8|2273.7|2273.4|2273|2272.7|20
1634708700000|2021-10-20 05:45:00|2273.2|2272.9|2273.4|2273.1|2273.6|2273.3|2273.1|2272.8|7
1634709000000|2021-10-20 05:50:00|2273.3|2273|2273.7|2273.4|2274.1|2273.8|2273.3|2273|36
1634709300000|2021-10-20 05:55:00|2273.8|2273.5|2274|2273.7|2274.4|2274.1|2273.6|2273.3|125
1634709600000|2021-10-20 06:00:00|2274.1|2273.8|2273|2272.7|2274.2|2273.9|2272.2|2271.9|115
1634709900000|2021-10-20 06:05:00|2272.9|2272.6|2272|2271.7|2272.9|2272.6|2271.8|2271.5|41
1634710200000|2021-10-20 06:10:00|2271.9|2271.6|2272.3|2272|2272.5|2272.2|2271.8|2271.5|22
1634710500000|2021-10-20 06:15:00|2272.2|2271.9|2271.4|2271.1|2272.6|2272.3|2271.3|2271|54
1634710800000|2021-10-20 06:20:00|2271.5|2271.2|2271.2|2270.9|2271.6|2271.3|2271|2270.7|26
1634711100000|2021-10-20 06:25:00|2271.3|2271|2271.1|2270.8|2271.4|2271.1|2270.7|2270.4|80
1634711400000|2021-10-20 06:30:00|2271.2|2270.9|2271.5|2271.2|2271.8|2271.5|2270.7|2270.4|22
1634711700000|2021-10-20 06:35:00|2271.6|2271.3|2271.9|2271.6|2272.1|2271.8|2271.2|2270.9|38
1634712000000|2021-10-20 06:40:00|2272|2271.7|2272.5|2272.2|2272.7|2272.4|2271.9|2271.6|43
1634712300000|2021-10-20 06:45:00|2272.6|2272.3|2272.5|2272.2|2272.8|2272.5|2271.9|2271.6|52
1634712600000|2021-10-20 06:50:00|2272.4|2272.1|2273.3|2273|2273.5|2273.2|2272.3|2272|29
1634712900000|2021-10-20 06:55:00|2273.2|2272.9|2271.9|2271.6|2273.4|2273.1|2271.8|2271.5|37
1634713200000|2021-10-20 07:00:00|2271.8|2271.5|2271.8|2271.5|2272|2271.7|2270.2|2269.9|160
1634713500000|2021-10-20 07:05:00|2271.7|2271.4|2272.9|2272.6|2273|2272.7|2271.2|2270.9|70
1634713800000|2021-10-20 07:10:00|2273|2272.7|2274.8|2274.5|2275.3|2275|2272.4|2272.1|123
1634714100000|2021-10-20 07:15:00|2274.7|2274.4|2276.9|2276.6|2277.6|2277.3|2274.1|2273.8|160
1634714400000|2021-10-20 07:20:00|2276.8|2276.5|2278|2277.7|2278|2277.7|2276.3|2276|72
1634714700000|2021-10-20 07:25:00|2278.4|2278.1|2277.7|2277.4|2278.6|2278.3|2277.5|2277.2|55
1634715000000|2021-10-20 07:30:00|2277.6|2277.3|2276.3|2276|2278.1|2277.8|2275.5|2275.2|185
1634715300000|2021-10-20 07:35:00|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2275.1|2274.8|64
1634715600000|2021-10-20 07:40:00|2275.9|2275.6|2275.9|2275.6|2276.2|2275.9|2275.4|2275.1|29
1634715900000|2021-10-20 07:45:00|2275.8|2275.5|2274.6|2274.3|2276.1|2275.8|2274.6|2274.3|64
1634716200000|2021-10-20 07:50:00|2274.5|2274.2|2274.2|2273.9|2274.8|2274.5|2274.1|2273.8|32
1634716500000|2021-10-20 07:55:00|2274.1|2273.8|2272.6|2272.3|2274.1|2273.8|2271.8|2271.5|147
1634716800000|2021-10-20 08:00:00|2272.7|2272.4|2273.2|2272.9|2273.2|2272.9|2272|2271.7|64
1634717100000|2021-10-20 08:05:00|2273.1|2272.8|2273|2272.7|2273.9|2273.6|2272.7|2272.4|41
1634717400000|2021-10-20 08:10:00|2273.1|2272.8|2274|2273.7|2274.1|2273.8|2273.1|2272.8|32
1634717700000|2021-10-20 08:15:00|2274.1|2273.8|2274.4|2274.1|2274.4|2274.1|2273.2|2272.9|31
1634718000000|2021-10-20 08:20:00|2274.2|2273.9|2273.9|2273.6|2274.4|2274.1|2273.3|2273|25
1634718300000|2021-10-20 08:25:00|2274|2273.7|2273.9|2273.6|2274.7|2274.4|2273.6|2273.3|20
1634718600000|2021-10-20 08:30:00|2274|2273.7|2273.8|2273.5|2274.3|2274|2273.6|2273.3|27
1634718900000|2021-10-20 08:35:00|2273.7|2273.4|2274.3|2274|2274.8|2274.5|2273.7|2273.4|28
1634719200000|2021-10-20 08:40:00|2274.2|2273.9|2273.9|2273.6|2274.3|2274|2273.3|2273|89
1634719500000|2021-10-20 08:45:00|2273.8|2273.5|2274.9|2274.6|2275|2274.7|2273.8|2273.5|41
1634719800000|2021-10-20 08:50:00|2275|2274.7|2274.9|2274.6|2275.5|2275.2|2274.6|2274.3|29
1634720100000|2021-10-20 08:55:00|2275|2274.7|2274.5|2274.2|2275.4|2275.1|2274.2|2273.9|47
1634720400000|2021-10-20 09:00:00|2274.4|2274.1|2274.5|2274.2|2275|2274.7|2274.1|2273.8|71
1634720700000|2021-10-20 09:05:00|2274.6|2274.3|2275.3|2275|2275.7|2275.4|2274.6|2274.3|41
1634721000000|2021-10-20 09:10:00|2275.1|2274.8|2274|2273.7|2275.4|2275.1|2274|2273.7|26
1634721300000|2021-10-20 09:15:00|2273.9|2273.6|2274.1|2273.8|2274.3|2274|2273.5|2273.2|42
1634721600000|2021-10-20 09:20:00|2274|2273.7|2273.8|2273.5|2274|2273.7|2273.1|2272.8|26
1634721900000|2021-10-20 09:25:00|2273.9|2273.6|2274.8|2274.5|2274.8|2274.5|2273.8|2273.5|33
1634722200000|2021-10-20 09:30:00|2275|2274.7|2273.5|2273.2|2275.5|2275.2|2273.3|2273|117
1634722500000|2021-10-20 09:35:00|2273.6|2273.3|2273.6|2273.3|2274.1|2273.8|2273.5|2273.2|26
1634722800000|2021-10-20 09:40:00|2273.5|2273.2|2272.2|2271.9|2273.7|2273.4|2272.2|2271.9|132
1634723100000|2021-10-20 09:45:00|2272.3|2272|2273.3|2273|2273.3|2273|2272|2271.7|39
1634723400000|2021-10-20 09:50:00|2273.2|2272.9|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|30
1634723700000|2021-10-20 09:55:00|2273.4|2273.1|2273.5|2273.2|2274.1|2273.8|2273.3|2273|48
1634724000000|2021-10-20 10:00:00|2273.6|2273.3|2272.5|2272.2|2273.9|2273.6|2272.3|2272|123
1634724300000|2021-10-20 10:05:00|2272.4|2272.1|2273|2272.7|2273.1|2272.8|2272.3|2272|54
1634724600000|2021-10-20 10:10:00|2273.1|2272.8|2271.2|2270.9|2273.6|2273.3|2270.9|2270.6|223
1634724900000|2021-10-20 10:15:00|2271.3|2271|2270.9|2270.6|2271.7|2271.4|2270.8|2270.5|84
1634725200000|2021-10-20 10:20:00|2271|2270.7|2270.9|2270.6|2271.2|2270.9|2270.3|2270|69
1634725500000|2021-10-20 10:25:00|2270.8|2270.5|2271|2270.7|2271.7|2271.4|2270.8|2270.5|53
1634725800000|2021-10-20 10:30:00|2271.1|2270.8|2271.1|2270.8|2271.2|2270.9|2270.7|2270.4|45
1634726100000|2021-10-20 10:35:00|2271|2270.7|2270.7|2270.4|2271.3|2271|2270.4|2270.1|70
1634726400000|2021-10-20 10:40:00|2270.8|2270.5|2271.4|2271.1|2271.6|2271.3|2270.8|2270.5|37
1634726700000|2021-10-20 10:45:00|2271.3|2271|2271|2270.7|2271.8|2271.5|2271|2270.7|41
1634727000000|2021-10-20 10:50:00|2271.1|2270.8|2271.4|2271.1|2271.7|2271.4|2270.9|2270.6|44
1634727300000|2021-10-20 10:55:00|2271.6|2271.3|2271.7|2271.4|2272|2271.7|2271.3|2271|62
1634727600000|2021-10-20 11:00:00|2271.8|2271.5|2271.4|2271.1|2272.2|2271.9|2271.3|2271|107
1634727900000|2021-10-20 11:05:00|2271.5|2271.2|2271.2|2270.9|2272.2|2271.9|2270.7|2270.4|171
1634728200000|2021-10-20 11:10:00|2271.1|2270.8|2271.4|2271.1|2271.8|2271.5|2271.1|2270.8|65
1634728500000|2021-10-20 11:15:00|2271.2|2270.9|2271.6|2271.3|2271.8|2271.5|2271|2270.7|63
1634728800000|2021-10-20 11:20:00|2271.7|2271.4|2270.8|2270.5|2271.9|2271.6|2270.4|2270.1|79
1634729100000|2021-10-20 11:25:00|2270.7|2270.4|2270.8|2270.5|2271.4|2271.1|2270.7|2270.4|25
1634729400000|2021-10-20 11:30:00|2270.9|2270.6|2270.4|2270.1|2271.3|2271|2270.3|2270|79
1634729700000|2021-10-20 11:35:00|2270.5|2270.2|2270.8|2270.5|2271.1|2270.8|2270.4|2270.1|53
1634730000000|2021-10-20 11:40:00|2270.9|2270.6|2270.4|2270.1|2271.1|2270.8|2270|2269.7|126
1634730300000|2021-10-20 11:45:00|2270.5|2270.2|2269.2|2268.9|2270.5|2270.2|2268.7|2268.4|368
1634730600000|2021-10-20 11:50:00|2268.8|2268.5|2268.8|2268.5|2269.1|2268.8|2268.7|2268.4|61
1634730900000|2021-10-20 11:55:00|2268.7|2268.4|2268.6|2268.3|2269.2|2268.9|2268.5|2268.2|90
1634731200000|2021-10-20 12:00:00|2268.5|2268.2|2268.8|2268.5|2269.2|2268.9|2268.1|2267.8|311
1634731500000|2021-10-20 12:05:00|2268.9|2268.6|2269.3|2269|2269.9|2269.6|2268.6|2268.3|128
1634731800000|2021-10-20 12:10:00|2269.4|2269.1|2270.9|2270.6|2271.1|2270.8|2269.4|2269.1|239
1634732100000|2021-10-20 12:15:00|2271|2270.7|2270.3|2270|2271|2270.7|2269.9|2269.6|113
1634732400000|2021-10-20 12:20:00|2270.1|2269.8|2271.2|2270.9|2271.6|2271.3|2269.4|2269.1|223
1634732700000|2021-10-20 12:25:00|2271.3|2271|2271.6|2271.3|2272|2271.7|2271.2|2270.9|217
1634733000000|2021-10-20 12:30:00|2271.7|2271.4|2272.3|2272|2272.4|2272.1|2271.4|2271.1|290
1634733300000|2021-10-20 12:35:00|2272.2|2271.9|2273.5|2273.2|2273.6|2273.3|2272|2271.7|268
1634733600000|2021-10-20 12:40:00|2273.6|2273.3|2273|2272.7|2274.1|2273.8|2272.9|2272.6|330
1634733900000|2021-10-20 12:45:00|2273.1|2272.8|2273.2|2272.9|2273.5|2273.2|2272.5|2272.2|233
1634734200000|2021-10-20 12:50:00|2273.3|2273|2272.4|2272.1|2273.3|2273|2272.4|2272.1|194
1634734500000|2021-10-20 12:55:00|2272.5|2272.2|2273|2272.7|2273.9|2273.6|2272.5|2272.2|289
1634734800000|2021-10-20 13:00:00|2272.9|2272.6|2273.5|2273.2|2274|2273.7|2271.9|2271.6|478
1634735100000|2021-10-20 13:05:00|2273.6|2273.3|2275.5|2275.2|2275.7|2275.4|2273.6|2273.3|391
1634735400000|2021-10-20 13:10:00|2275.6|2275.3|2275.8|2275.5|2276|2275.7|2275|2274.7|285
1634735700000|2021-10-20 13:15:00|2275.9|2275.6|2276.5|2276.2|2276.6|2276.3|2275.5|2275.2|354
1634736000000|2021-10-20 13:20:00|2276.4|2276.1|2277.8|2277.5|2278.5|2278.2|2276.4|2276.1|793
1634736300000|2021-10-20 13:25:00|2277.6|2277.3|2276.7|2276.4|2278.3|2278|2276.6|2276.3|650
1634736600000|2021-10-20 13:30:00|2276.3|2276|2273.2|2272.9|2276.4|2276.1|2271.9|2271.6|5442
1634736900000|2021-10-20 13:35:00|2273|2272.7|2268.4|2268.1|2273.9|2273.6|2268.3|2268|3920
1634737200000|2021-10-20 13:40:00|2268.3|2268|2273.2|2272.9|2273.4|2273.1|2267.8|2267.5|3675
1634737500000|2021-10-20 13:45:00|2273.4|2273.1|2275.3|2275|2275.4|2275.1|2271.6|2271.3|2540
1634737800000|2021-10-20 13:50:00|2275.4|2275.1|2275.3|2275|2275.7|2275.4|2273.1|2272.8|2623
1634738100000|2021-10-20 13:55:00|2275.4|2275.1|2276.8|2276.5|2278.5|2278.2|2275.3|2275|2950
1634738400000|2021-10-20 14:00:00|2276.4|2276.1|2276.4|2276.1|2276.8|2276.5|2274.5|2274.2|1748
1634738700000|2021-10-20 14:05:00|2276.5|2276.2|2279.7|2279.4|2279.9|2279.6|2275.7|2275.4|2223
1634739000000|2021-10-20 14:10:00|2279.8|2279.5|2284.1|2283.8|2284.6|2284.3|2279.5|2279.2|3208
1634739300000|2021-10-20 14:15:00|2284.2|2283.9|2286.2|2285.9|2286.8|2286.5|2283|2282.7|2440
1634739600000|2021-10-20 14:20:00|2286|2285.7|2286.3|2286|2286.9|2286.6|2285.1|2284.8|1745
1634739900000|2021-10-20 14:25:00|2286.2|2285.9|2290.8|2290.5|2290.9|2290.6|2285.8|2285.5|2143
1634740200000|2021-10-20 14:30:00|2291.2|2290.9|2294.4|2294.1|2294.6|2294.3|2290.9|2290.6|3651
1634740500000|2021-10-20 14:35:00|2294.3|2294|2294.3|2294|2295.7|2295.4|2293.6|2293.3|1946
1634740800000|2021-10-20 14:40:00|2294.4|2294.1|2295.3|2295|2296.2|2295.9|2293.3|2293|2459
1634741100000|2021-10-20 14:45:00|2295.4|2295.1|2294.2|2293.9|2296.9|2296.6|2292.4|2292.1|1927
1634741400000|2021-10-20 14:50:00|2294.3|2294|2291.7|2291.4|2295.8|2295.5|2291.6|2291.3|1813
1634741700000|2021-10-20 14:55:00|2291.8|2291.5|2289.3|2289|2293.1|2292.8|2289.3|2289|2134
1634742000000|2021-10-20 15:00:00|2289.5|2289.2|2287.6|2287.3|2292.4|2292.1|2287.5|2287.2|1945
1634742300000|2021-10-20 15:05:00|2287.8|2287.5|2291.9|2291.6|2291.9|2291.6|2287.6|2287.3|1464
1634742600000|2021-10-20 15:10:00|2291.8|2291.5|2291.1|2290.8|2292.9|2292.6|2289.5|2289.2|1055
1634742900000|2021-10-20 15:15:00|2291.2|2290.9|2293|2292.7|2293.6|2293.3|2290.2|2289.9|931
1634743200000|2021-10-20 15:20:00|2292.9|2292.6|2290|2289.7|2294.5|2294.2|2288.7|2288.4|1279
1634743500000|2021-10-20 15:25:00|2290.1|2289.8|2290.7|2290.4|2291.7|2291.4|2289.9|2289.6|798
1634743800000|2021-10-20 15:30:00|2290.8|2290.5|2290.3|2290|2292.1|2291.8|2288.2|2287.9|1241
1634744100000|2021-10-20 15:35:00|2290.5|2290.2|2290.1|2289.8|2292|2291.7|2290.1|2289.8|930
1634744400000|2021-10-20 15:40:00|2290.3|2290|2290.2|2289.9|2291.2|2290.9|2289.6|2289.3|745
1634744700000|2021-10-20 15:45:00|2290.1|2289.8|2293.1|2292.8|2293.2|2292.9|2290.1|2289.8|919
1634745000000|2021-10-20 15:50:00|2293|2292.7|2293.6|2293.3|2296|2295.7|2292.8|2292.5|1078
1634745300000|2021-10-20 15:55:00|2293.7|2293.4|2295.2|2294.9|2295.4|2295.1|2293.5|2293.2|632
1634745600000|2021-10-20 16:00:00|2295.1|2294.8|2296.3|2296|2296.9|2296.6|2294.8|2294.5|1368
1634745900000|2021-10-20 16:05:00|2296.2|2295.9|2294.2|2293.9|2296.9|2296.6|2294.2|2293.9|918
1634746200000|2021-10-20 16:10:00|2294.3|2294|2294|2293.7|2295.1|2294.8|2293.8|2293.5|646
1634746500000|2021-10-20 16:15:00|2293.9|2293.6|2292.5|2292.2|2294.1|2293.8|2291.8|2291.5|668
1634746800000|2021-10-20 16:20:00|2292.6|2292.3|2294.7|2294.4|2295.2|2294.9|2292.2|2291.9|767
1634747100000|2021-10-20 16:25:00|2294.4|2294.1|2294|2293.7|2295.2|2294.9|2293.1|2292.8|601
1634747400000|2021-10-20 16:30:00|2294.2|2293.9|2295.8|2295.5|2296|2295.7|2293.7|2293.4|572
1634747700000|2021-10-20 16:35:00|2295.7|2295.4|2296.2|2295.9|2296.3|2296|2294.1|2293.8|970
1634748000000|2021-10-20 16:40:00|2296.3|2296|2295.2|2294.9|2296.9|2296.6|2295|2294.7|796
1634748300000|2021-10-20 16:45:00|2295.3|2295|2296|2295.7|2296.7|2296.4|2295.2|2294.9|547
1634748600000|2021-10-20 16:50:00|2295.9|2295.6|2295.2|2294.9|2296.2|2295.9|2294.4|2294.1|944
1634748900000|2021-10-20 16:55:00|2295.1|2294.8|2294.8|2294.5|2296.1|2295.8|2294.5|2294.2|352
1634749200000|2021-10-20 17:00:00|2294.9|2294.6|2291.6|2291.3|2295.4|2295.1|2291.5|2291.2|759
1634749500000|2021-10-20 17:05:00|2291.7|2291.4|2288.7|2288.4|2292|2291.7|2288.5|2288.2|1557
1634749800000|2021-10-20 17:10:00|2288.6|2288.3|2289.1|2288.8|2290.7|2290.4|2288.3|2288|648
1634750100000|2021-10-20 17:15:00|2289.2|2288.9|2287.5|2287.2|2290.3|2290|2287.1|2286.8|1352
1634750400000|2021-10-20 17:20:00|2287.4|2287.1|2287.8|2287.5|2288.3|2288|2284.2|2283.9|2081
1634750700000|2021-10-20 17:25:00|2287.7|2287.4|2290|2289.7|2290.8|2290.5|2287.3|2287|1448
1634751000000|2021-10-20 17:30:00|2289.9|2289.6|2289.3|2289|2290.7|2290.4|2287.5|2287.2|1090
1634751300000|2021-10-20 17:35:00|2289.4|2289.1|2290|2289.7|2292.1|2291.8|2289.1|2288.8|994
1634751600000|2021-10-20 17:40:00|2290.1|2289.8|2289.9|2289.6|2290.5|2290.2|2288.4|2288.1|764
1634751900000|2021-10-20 17:45:00|2289.8|2289.5|2288.7|2288.4|2290.4|2290.1|2287.9|2287.6|409
1634752200000|2021-10-20 17:50:00|2288.6|2288.3|2288.5|2288.2|2289.4|2289.1|2287.8|2287.5|679
1634752500000|2021-10-20 17:55:00|2288.4|2288.1|2289|2288.7|2289.2|2288.9|2287.1|2286.8|619
1634752800000|2021-10-20 18:00:00|2288.9|2288.6|2291|2290.7|2291|2290.7|2288.2|2287.9|813
1634753100000|2021-10-20 18:05:00|2290.9|2290.6|2290.8|2290.5|2291.3|2291|2289.7|2289.4|599
1634753400000|2021-10-20 18:10:00|2290.7|2290.4|2290.3|2290|2290.9|2290.6|2289.8|2289.5|541
1634753700000|2021-10-20 18:15:00|2290.2|2289.9|2290.6|2290.3|2291.7|2291.4|2290.1|2289.8|532
1634754000000|2021-10-20 18:20:00|2290.5|2290.2|2289.5|2289.2|2291.5|2291.2|2289.3|2289|676
1634754300000|2021-10-20 18:25:00|2289.6|2289.3|2290.7|2290.4|2291.1|2290.8|2289.5|2289.2|670
1634754600000|2021-10-20 18:30:00|2290.6|2290.3|2291.5|2291.2|2292.2|2291.9|2290.3|2290|549
1634754900000|2021-10-20 18:35:00|2291.4|2291.1|2289.7|2289.4|2291.5|2291.2|2289.6|2289.3|532
1634755200000|2021-10-20 18:40:00|2289.8|2289.5|2288.6|2288.3|2290.2|2289.9|2288.3|2288|494
1634755500000|2021-10-20 18:45:00|2288.5|2288.2|2288.2|2287.9|2288.9|2288.6|2287.4|2287.1|724
1634755800000|2021-10-20 18:50:00|2288.1|2287.8|2290.4|2290.1|2290.7|2290.4|2288|2287.7|914
1634756100000|2021-10-20 18:55:00|2290.5|2290.2|2289|2288.7|2290.6|2290.3|2288.9|2288.6|731
1634756400000|2021-10-20 19:00:00|2288.9|2288.6|2289.2|2288.9|2290|2289.7|2288.2|2287.9|1007
1634756700000|2021-10-20 19:05:00|2289.4|2289.1|2290.3|2290|2291.6|2291.3|2289.3|2289|715
1634757000000|2021-10-20 19:10:00|2290.2|2289.9|2288.6|2288.3|2290.6|2290.3|2288.6|2288.3|564
1634757300000|2021-10-20 19:15:00|2288.7|2288.4|2286.9|2286.6|2288.9|2288.6|2286.3|2286|942
1634757600000|2021-10-20 19:20:00|2286.5|2286.2|2287.5|2287.2|2287.9|2287.6|2284.9|2284.6|1349
1634757900000|2021-10-20 19:25:00|2287.4|2287.1|2287.2|2286.9|2289.1|2288.8|2287.2|2286.9|1033
1634758200000|2021-10-20 19:30:00|2287.3|2287|2289.2|2288.9|2289.3|2289|2286.6|2286.3|878
1634758500000|2021-10-20 19:35:00|2289.1|2288.8|2286.3|2286|2289.5|2289.2|2286.2|2285.9|876
1634758800000|2021-10-20 19:40:00|2286.4|2286.1|2287.5|2287.2|2288.7|2288.4|2286.4|2286.1|884
1634759100000|2021-10-20 19:45:00|2287.6|2287.3|2287.1|2286.8|2289.2|2288.9|2286.7|2286.4|1375
1634759400000|2021-10-20 19:50:00|2287|2286.7|2288|2287.7|2289.6|2289.3|2286.9|2286.6|1972
1634759700000|2021-10-20 19:55:00|2287.9|2287.6|2290.4|2290.1|2290.5|2290.2|2286.9|2286.6|5338
1634760000000|2021-10-20 20:00:00|2290.5|2290.2|2288.9|2288.6|2290.7|2290.4|2288.8|2288.5|2558
1634760300000|2021-10-20 20:05:00|2289|2288.7|2288.4|2288.1|2289.4|2289.1|2287.8|2287.5|926
1634760600000|2021-10-20 20:10:00|2288.3|2288|2288.9|2288.6|2289.4|2289.1|2287.5|2287.2|630
1634760900000|2021-10-20 20:15:00|2288.8|2288.5|2289.1|2288.8|2289.4|2289.1|2288.5|2288.2|171
1634761200000|2021-10-20 20:20:00|2289|2288.7|2288.5|2288.2|2289.3|2289|2288.5|2288.2|170
1634761500000|2021-10-20 20:25:00|2288.2|2287.9|2288.8|2288.5|2289.5|2289.2|2288.2|2287.9|163
1634761800000|2021-10-20 20:30:00|2288.7|2288.4|2288.6|2288.3|2289|2288.7|2288.5|2288.2|55
1634762100000|2021-10-20 20:35:00|2288.7|2288.4|2288.9|2288.6|2289.2|2288.9|2288.6|2288.3|15
1634762400000|2021-10-20 20:40:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|47
1634762700000|2021-10-20 20:45:00|2289|2288.7|2288.3|2288|2289.1|2288.8|2288.1|2287.8|103
1634763000000|2021-10-20 20:50:00|2288.4|2288.1|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|41
1634763300000|2021-10-20 20:55:00|2288.4|2288.1|2288.9|2288.1|2289.2|2288.9|2288.2|2287.9|91
1634763600000|2021-10-20 21:00:00|2289|2288.2|2289.1|2288.3|2289.1|2288.3|2288.8|2288|0
1634763900000|2021-10-20 21:05:00|2289|2288.2|2289.2|2288.4|2289.2|2288.4|2288.9|2288.1|0
1634764500000|2021-10-20 21:15:00|2289.1|2288.3|2289|2288.2|2289.1|2288.3|2288.9|2288.1|0
1634764800000|2021-10-20 21:20:00|2289.1|2288.3|2288.9|2288.1|2289.1|2288.3|2288.9|2288.1|0
1634765100000|2021-10-20 21:25:00|2289|2288.2|2289.1|2288.3|2289.1|2288.3|2288.9|2288.1|0
1634765400000|2021-10-20 21:30:00|2289|2288.2|2289|2288.2|2289|2288.2|2289|2288.2|0
1634765700000|2021-10-20 21:35:00|2288.9|2288.1|2288.8|2288|2288.9|2288.1|2288.8|2288|0
1634766300000|2021-10-20 21:45:00|2288.9|2288.1|2288.8|2288|2288.9|2288.1|2288.8|2288|0
1634766600000|2021-10-20 21:50:00|2288.9|2288.1|2288.8|2288|2288.9|2288.1|2288.8|2288|0
1634767200000|2021-10-20 22:00:00|2288.9|2288.6|2289.7|2289.4|2289.9|2289.6|2288.8|2288.5|76
1634767500000|2021-10-20 22:05:00|2289.8|2289.5|2289.1|2288.8|2289.8|2289.5|2289|2288.7|46
1634767800000|2021-10-20 22:10:00|2289.2|2288.9|2287.9|2287.6|2289.4|2289.1|2287.9|2287.6|54
1634768100000|2021-10-20 22:15:00|2287.8|2287.5|2289|2288.7|2289.1|2288.8|2287.8|2287.5|47
1634768400000|2021-10-20 22:20:00|2288.9|2288.6|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|32
1634768700000|2021-10-20 22:25:00|2289.2|2288.9|2288.8|2288.5|2289.3|2289|2288.7|2288.4|41
1634769000000|2021-10-20 22:30:00|2288.9|2288.6|2289.3|2289|2289.5|2289.2|2288.8|2288.5|46
1634769300000|2021-10-20 22:35:00|2289.5|2289.2|2289.5|2289.2|2289.8|2289.5|2289.2|2288.9|33
1634769600000|2021-10-20 22:40:00|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.2|2288.9|23
1634769900000|2021-10-20 22:45:00|2289.4|2289.1|2289|2288.7|2289.4|2289.1|2288.9|2288.6|16
1634770200000|2021-10-20 22:50:00|2289.1|2288.8|2288.2|2287.9|2289.2|2288.9|2288.2|2287.9|55
1634770500000|2021-10-20 22:55:00|2288.3|2288|2288.2|2287.9|2288.6|2288.3|2288.1|2287.8|32
1634770800000|2021-10-20 23:00:00|2288.4|2288.1|2289.1|2288.8|2289.2|2288.9|2288.4|2288.1|13
1634771100000|2021-10-20 23:05:00|2289.2|2288.9|2288.7|2288.4|2289.2|2288.9|2288.6|2288.3|18
1634771400000|2021-10-20 23:10:00|2288.8|2288.5|2288.9|2288.6|2289|2288.7|2288.7|2288.4|8
1634771700000|2021-10-20 23:15:00|2288.8|2288.5|2288|2287.7|2288.9|2288.6|2287.8|2287.5|31
1634772000000|2021-10-20 23:20:00|2288.1|2287.8|2288|2287.7|2288.3|2288|2287.6|2287.3|66
1634772300000|2021-10-20 23:25:00|2287.7|2287.4|2288.3|2288|2288.4|2288.1|2287.6|2287.3|23
1634772600000|2021-10-20 23:30:00|2288.2|2287.9|2288|2287.7|2288.4|2288.1|2287.9|2287.6|5
1634772900000|2021-10-20 23:35:00|2287.9|2287.6|2288|2287.7|2288.4|2288.1|2287.8|2287.5|46
1634773200000|2021-10-20 23:40:00|2287.9|2287.6|2288.1|2287.8|2288.3|2288|2287.8|2287.5|17
1634773500000|2021-10-20 23:45:00|2288.2|2287.9|2287.6|2287.3|2288.3|2288|2287.5|2287.2|59
1634773800000|2021-10-20 23:50:00|2287.7|2287.4|2286.6|2286.3|2287.7|2287.4|2286|2285.7|121
1634774100000|2021-10-20 23:55:00|2286.5|2286.2|2286.6|2286.3|2287.3|2287|2286.5|2286.2|36
1634774400000|2021-10-21 00:00:00|2286.4|2286.1|2287.1|2286.8|2287.6|2287.3|2285.2|2284.9|143
1634774700000|2021-10-21 00:05:00|2287.2|2286.9|2287.3|2287|2287.7|2287.4|2286.8|2286.5|56
1634775000000|2021-10-21 00:10:00|2287.2|2286.9|2287.8|2287.5|2287.9|2287.6|2287.1|2286.8|20
1634775300000|2021-10-21 00:15:00|2287.9|2287.6|2286.9|2286.6|2287.9|2287.6|2286|2285.7|95
1634775600000|2021-10-21 00:20:00|2286.8|2286.5|2286.9|2286.6|2287|2286.7|2286.1|2285.8|31
1634775900000|2021-10-21 00:25:00|2286.8|2286.5|2286.8|2286.5|2287.4|2287.1|2286.3|2286|14
1634776200000|2021-10-21 00:30:00|2286.9|2286.6|2286.3|2286|2287.1|2286.8|2286|2285.7|65
1634776500000|2021-10-21 00:35:00|2286.4|2286.1|2287.7|2287.4|2287.9|2287.6|2286.4|2286.1|56
1634776800000|2021-10-21 00:40:00|2287.6|2287.3|2287.6|2287.3|2287.8|2287.5|2287.1|2286.8|31
1634777100000|2021-10-21 00:45:00|2287.5|2287.2|2288.1|2287.8|2288.2|2287.9|2287.4|2287.1|38
1634777400000|2021-10-21 00:50:00|2288|2287.7|2287.4|2287.1|2288.1|2287.8|2287.3|2287|30
1634777700000|2021-10-21 00:55:00|2287.5|2287.2|2288|2287.7|2288.2|2287.9|2287.2|2286.9|45
1634778000000|2021-10-21 01:00:00|2288.1|2287.8|2287.6|2287.3|2288.1|2287.8|2287.2|2286.9|47
1634778300000|2021-10-21 01:05:00|2287.5|2287.2|2287.7|2287.4|2288|2287.7|2287.2|2286.9|49
1634778600000|2021-10-21 01:10:00|2287.8|2287.5|2288.2|2287.9|2288.3|2288|2287.3|2287|36
1634778900000|2021-10-21 01:15:00|2288.1|2287.8|2288.7|2288.4|2289.2|2288.9|2287.8|2287.5|76
1634779200000|2021-10-21 01:20:00|2288.6|2288.3|2288.6|2288.3|2289.4|2289.1|2288.3|2288|62
1634779500000|2021-10-21 01:25:00|2288.7|2288.4|2287.4|2287.1|2288.7|2288.4|2287.3|2287|30
1634779800000|2021-10-21 01:30:00|2287.5|2287.2|2288.4|2288.1|2288.4|2288.1|2287.1|2286.8|36
1634780100000|2021-10-21 01:35:00|2288.3|2288|2290.7|2290.4|2290.9|2290.6|2288.3|2288|145
1634780400000|2021-10-21 01:40:00|2290.6|2290.3|2289.8|2289.5|2290.9|2290.6|2289.8|2289.5|70
1634780700000|2021-10-21 01:45:00|2289.9|2289.6|2290.5|2290.2|2290.6|2290.3|2289.8|2289.5|37
1634781000000|2021-10-21 01:50:00|2290.6|2290.3|2291.1|2290.8|2291.3|2291|2290.1|2289.8|57
1634781300000|2021-10-21 01:55:00|2291.2|2290.9|2290.7|2290.4|2291.6|2291.3|2290.4|2290.1|51
1634781600000|2021-10-21 02:00:00|2290.8|2290.5|2290.4|2290.1|2291.1|2290.8|2290.4|2290.1|38
1634781900000|2021-10-21 02:05:00|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290|2289.7|45
1634782200000|2021-10-21 02:10:00|2290.2|2289.9|2290.2|2289.9|2290.5|2290.2|2289.8|2289.5|28
1634782500000|2021-10-21 02:15:00|2290.3|2290|2290|2289.7|2290.5|2290.2|2289.8|2289.5|33
1634782800000|2021-10-21 02:20:00|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.8|2289.5|14
1634783100000|2021-10-21 02:25:00|2290.1|2289.8|2290.8|2290.5|2291.1|2290.8|2290|2289.7|22
1634783400000|2021-10-21 02:30:00|2290.9|2290.6|2290.4|2290.1|2291.3|2291|2290.2|2289.9|40
1634783700000|2021-10-21 02:35:00|2290.3|2290|2290.8|2290.5|2290.8|2290.5|2290.2|2289.9|14
1634784000000|2021-10-21 02:40:00|2290.7|2290.4|2290|2289.7|2290.8|2290.5|2290|2289.7|21
1634784300000|2021-10-21 02:45:00|2290.1|2289.8|2290.2|2289.9|2290.8|2290.5|2290|2289.7|22
1634784600000|2021-10-21 02:50:00|2290.1|2289.8|2289.9|2289.6|2290.3|2290|2289.6|2289.3|35
1634784900000|2021-10-21 02:55:00|2290|2289.7|2290.2|2289.9|2290.4|2290.1|2289.8|2289.5|9
1634785200000|2021-10-21 03:00:00|2290.3|2290|2290|2289.7|2290.4|2290.1|2289.8|2289.5|17
1634785500000|2021-10-21 03:05:00|2289.9|2289.6|2289.6|2289.3|2290|2289.7|2289.5|2289.2|17
1634785800000|2021-10-21 03:10:00|2289.7|2289.4|2290|2289.7|2290.1|2289.8|2289.4|2289.1|13
1634786100000|2021-10-21 03:15:00|2290.1|2289.8|2288.7|2288.4|2290.1|2289.8|2288.7|2288.4|20
1634786400000|2021-10-21 03:20:00|2288.6|2288.3|2288.9|2288.6|2289.3|2289|2288.5|2288.2|39
1634786700000|2021-10-21 03:25:00|2289|2288.7|2289.1|2288.8|2289.6|2289.3|2288.8|2288.5|21
1634787000000|2021-10-21 03:30:00|2289|2288.7|2288.9|2288.6|2289.4|2289.1|2288.8|2288.5|20
1634787300000|2021-10-21 03:35:00|2289|2288.7|2289.3|2289|2289.4|2289.1|2288.9|2288.6|9
1634787600000|2021-10-21 03:40:00|2289.4|2289.1|2289|2288.7|2289.6|2289.3|2289|2288.7|5
1634787900000|2021-10-21 03:45:00|2289.1|2288.8|2288.9|2288.6|2289.4|2289.1|2288.7|2288.4|10
1634788200000|2021-10-21 03:50:00|2288.8|2288.5|2288.6|2288.3|2289|2288.7|2288.5|2288.2|13
1634788500000|2021-10-21 03:55:00|2288.5|2288.2|2287.6|2287.3|2288.7|2288.4|2287.5|2287.2|59
1634788800000|2021-10-21 04:00:00|2287.7|2287.4|2287.6|2287.3|2288.2|2287.9|2287.3|2287|76
1634789100000|2021-10-21 04:05:00|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2286.9|2286.6|58
1634789400000|2021-10-21 04:10:00|2287.3|2287|2286.2|2285.9|2287.3|2287|2285.9|2285.6|87
1634789700000|2021-10-21 04:15:00|2286.1|2285.8|2284.3|2284|2286.4|2286.1|2284.2|2283.9|237
1634790000000|2021-10-21 04:20:00|2284.2|2283.9|2285.7|2285.4|2286.2|2285.9|2284.2|2283.9|111
1634790300000|2021-10-21 04:25:00|2285.6|2285.3|2284.4|2284.1|2286|2285.7|2284.2|2283.9|121
1634790600000|2021-10-21 04:30:00|2284.5|2284.2|2283.8|2283.5|2284.5|2284.2|2283|2282.7|178
1634790900000|2021-10-21 04:35:00|2283.9|2283.6|2285|2284.7|2285.1|2284.8|2283.7|2283.4|109
1634791200000|2021-10-21 04:40:00|2284.9|2284.6|2285.4|2285.1|2285.5|2285.2|2284.7|2284.4|51
1634791500000|2021-10-21 04:45:00|2285.5|2285.2|2284.9|2284.6|2285.5|2285.2|2284.5|2284.2|26
1634791800000|2021-10-21 04:50:00|2284.8|2284.5|2284.9|2284.6|2285.5|2285.2|2284.7|2284.4|20
1634792100000|2021-10-21 04:55:00|2285|2284.7|2285.6|2285.3|2285.6|2285.3|2284.6|2284.3|41
1634792400000|2021-10-21 05:00:00|2285.5|2285.2|2285|2284.7|2285.6|2285.3|2284.2|2283.9|75
1634792700000|2021-10-21 05:05:00|2284.9|2284.6|2284.7|2284.4|2285.6|2285.3|2284.6|2284.3|18
1634793000000|2021-10-21 05:10:00|2284.8|2284.5|2284.3|2284|2285.1|2284.8|2284.2|2283.9|18
1634793300000|2021-10-21 05:15:00|2284.2|2283.9|2283.3|2283|2284.2|2283.9|2281.8|2281.5|227
1634793600000|2021-10-21 05:20:00|2283.4|2283.1|2283.3|2283|2283.6|2283.3|2282.9|2282.6|39
1634793900000|2021-10-21 05:25:00|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2282.5|2282.2|25
1634794200000|2021-10-21 05:30:00|2283.3|2283|2283.5|2283.2|2283.9|2283.6|2282.9|2282.6|25
1634794500000|2021-10-21 05:35:00|2283.4|2283.1|2282.7|2282.4|2283.7|2283.4|2282.7|2282.4|40
1634794800000|2021-10-21 05:40:00|2282.8|2282.5|2281.5|2281.2|2282.9|2282.6|2281.4|2281.1|50
1634795100000|2021-10-21 05:45:00|2281.4|2281.1|2281.2|2280.9|2282.2|2281.9|2281|2280.7|68
1634795400000|2021-10-21 05:50:00|2281.1|2280.8|2282.1|2281.8|2282.3|2282|2280.8|2280.5|106
1634795700000|2021-10-21 05:55:00|2282.2|2281.9|2281.9|2281.6|2282.3|2282|2281.8|2281.5|102
1634796000000|2021-10-21 06:00:00|2281.8|2281.5|2282.9|2282.6|2284.1|2283.8|2281.5|2281.2|161
1634796300000|2021-10-21 06:05:00|2283|2282.7|2283.5|2283.2|2284|2283.7|2282.6|2282.3|71
1634796600000|2021-10-21 06:10:00|2283.4|2283.1|2283.5|2283.2|2283.8|2283.5|2282.1|2281.8|92
1634796900000|2021-10-21 06:15:00|2283.6|2283.3|2283.3|2283|2284|2283.7|2282.7|2282.4|40
1634797200000|2021-10-21 06:20:00|2283.4|2283.1|2282.5|2282.2|2283.6|2283.3|2282.3|2282|62
1634797500000|2021-10-21 06:25:00|2282.6|2282.3|2282.6|2282.3|2282.7|2282.4|2282.1|2281.8|38
1634797800000|2021-10-21 06:30:00|2282.5|2282.2|2281.1|2280.8|2282.5|2282.2|2281|2280.7|157
1634798100000|2021-10-21 06:35:00|2281.2|2280.9|2281.6|2281.3|2281.8|2281.5|2281|2280.7|50
1634798400000|2021-10-21 06:40:00|2281.5|2281.2|2280.5|2280.2|2281.7|2281.4|2280.4|2280.1|81
1634798700000|2021-10-21 06:45:00|2280.4|2280.1|2280.1|2279.8|2280.7|2280.4|2280.1|2279.8|74
1634799000000|2021-10-21 06:50:00|2280.2|2279.9|2278.6|2278.3|2280.3|2280|2278.6|2278.3|235
1634799300000|2021-10-21 06:55:00|2278.7|2278.4|2280.1|2279.8|2280.3|2280|2278.5|2278.2|187
1634799600000|2021-10-21 07:00:00|2279.9|2279.6|2279.3|2279|2280|2279.7|2277.3|2277|493
1634799900000|2021-10-21 07:05:00|2279.4|2279.1|2280.9|2280.6|2281|2280.7|2278.2|2277.9|222
1634800200000|2021-10-21 07:10:00|2281|2280.7|2279.8|2279.5|2281.8|2281.5|2278.8|2278.5|200
1634800500000|2021-10-21 07:15:00|2279.9|2279.6|2279.2|2278.9|2279.9|2279.6|2278.8|2278.5|208
1634800800000|2021-10-21 07:20:00|2279.1|2278.8|2280.2|2279.9|2282|2281.7|2279.1|2278.8|141
1634801100000|2021-10-21 07:25:00|2280.3|2280|2280.9|2280.6|2281.5|2281.2|2279.5|2279.2|293
1634801400000|2021-10-21 07:30:00|2281|2280.7|2281.5|2281.2|2281.7|2281.4|2279.8|2279.5|256
1634801700000|2021-10-21 07:35:00|2281.6|2281.3|2280.7|2280.4|2281.6|2281.3|2280.1|2279.8|84
1634802000000|2021-10-21 07:40:00|2280.8|2280.5|2281|2280.7|2281.3|2281|2280.2|2279.9|25
1634802300000|2021-10-21 07:45:00|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2280.5|2280.2|63
1634802600000|2021-10-21 07:50:00|2281.1|2280.8|2281.3|2281|2281.8|2281.5|2280.8|2280.5|92
1634802900000|2021-10-21 07:55:00|2281.4|2281.1|2281.7|2281.4|2282.3|2282|2281.1|2280.8|72
1634803200000|2021-10-21 08:00:00|2281.8|2281.5|2279.8|2279.5|2282.3|2282|2279.7|2279.4|107
1634803500000|2021-10-21 08:05:00|2279.9|2279.6|2278.3|2278|2280.2|2279.9|2278.1|2277.8|131
1634803800000|2021-10-21 08:10:00|2278.2|2277.9|2279.6|2279.3|2280.1|2279.8|2278.1|2277.8|81
1634804100000|2021-10-21 08:15:00|2279.5|2279.2|2280.2|2279.9|2280.8|2280.5|2279.5|2279.2|45
1634804400000|2021-10-21 08:20:00|2280.3|2280|2279.5|2279.2|2280.4|2280.1|2279.2|2278.9|29
1634804700000|2021-10-21 08:25:00|2279.6|2279.3|2279|2278.7|2279.7|2279.4|2278.9|2278.6|49
1634805000000|2021-10-21 08:30:00|2278.9|2278.6|2278.8|2278.5|2279.3|2279|2278.5|2278.2|37
1634805300000|2021-10-21 08:35:00|2278.9|2278.6|2279.4|2279.1|2279.5|2279.2|2278.4|2278.1|45
1634805600000|2021-10-21 08:40:00|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279|2278.7|24
1634805900000|2021-10-21 08:45:00|2279.5|2279.2|2278.7|2278.4|2279.7|2279.4|2278.7|2278.4|22
1634806200000|2021-10-21 08:50:00|2278.8|2278.5|2280|2279.7|2280.5|2280.2|2278.8|2278.5|46
1634806500000|2021-10-21 08:55:00|2280.1|2279.8|2280|2279.7|2280.6|2280.3|2279.9|2279.6|35
1634806800000|2021-10-21 09:00:00|2280.1|2279.8|2281|2280.7|2281.1|2280.8|2279.7|2279.4|66
1634807100000|2021-10-21 09:05:00|2281.1|2280.8|2279.9|2279.6|2281.3|2281|2279.8|2279.5|42
1634807400000|2021-10-21 09:10:00|2279.8|2279.5|2279.8|2279.5|2280.7|2280.4|2279.4|2279.1|48
1634807700000|2021-10-21 09:15:00|2279.6|2279.3|2279.3|2279|2280.4|2280.1|2279.2|2278.9|34
1634808000000|2021-10-21 09:20:00|2279.4|2279.1|2279.3|2279|2279.9|2279.6|2279.3|2279|16
1634808300000|2021-10-21 09:25:00|2279.4|2279.1|2279.5|2279.2|2279.6|2279.3|2278.7|2278.4|80
1634808600000|2021-10-21 09:30:00|2279.4|2279.1|2280|2279.7|2280.1|2279.8|2279.2|2278.9|62
1634808900000|2021-10-21 09:35:00|2280.1|2279.8|2280.2|2279.9|2280.5|2280.2|2279.6|2279.3|36
1634809200000|2021-10-21 09:40:00|2280.3|2280|2280.7|2280.4|2280.9|2280.6|2280.2|2279.9|36
1634809500000|2021-10-21 09:45:00|2280.8|2280.5|2280.7|2280.4|2281.2|2280.9|2280.5|2280.2|41
1634809800000|2021-10-21 09:50:00|2280.8|2280.5|2281|2280.7|2281.5|2281.2|2280.7|2280.4|36
1634810100000|2021-10-21 09:55:00|2280.9|2280.6|2282.1|2281.8|2282.1|2281.8|2280.9|2280.6|94
1634810400000|2021-10-21 10:00:00|2282|2281.7|2282.2|2281.9|2282.5|2282.2|2281.9|2281.6|111
1634810700000|2021-10-21 10:05:00|2281.9|2281.6|2281.2|2280.9|2282|2281.7|2280.7|2280.4|55
1634811000000|2021-10-21 10:10:00|2281.3|2281|2281|2280.7|2281.3|2281|2280.3|2280|42
1634811300000|2021-10-21 10:15:00|2280.9|2280.6|2281.1|2280.8|2281.4|2281.1|2280.7|2280.4|39
1634811600000|2021-10-21 10:20:00|2281|2280.7|2280.1|2279.8|2281.3|2281|2279.8|2279.5|39
1634811900000|2021-10-21 10:25:00|2280|2279.7|2279.5|2279.2|2280.5|2280.2|2279.3|2279|52
1634812200000|2021-10-21 10:30:00|2279.4|2279.1|2280.5|2280.2|2280.8|2280.5|2279.1|2278.8|56
1634812500000|2021-10-21 10:35:00|2280.6|2280.3|2281.4|2281.1|2281.4|2281.1|2280.3|2280|62
1634812800000|2021-10-21 10:40:00|2281.2|2280.9|2280.9|2280.6|2281.4|2281.1|2280.9|2280.6|25
1634813100000|2021-10-21 10:45:00|2281|2280.7|2281.1|2280.8|2281.6|2281.3|2280.9|2280.6|42
1634813400000|2021-10-21 10:50:00|2281.2|2280.9|2280.1|2279.8|2281.4|2281.1|2279.8|2279.5|173
1634813700000|2021-10-21 10:55:00|2280.2|2279.9|2280.6|2280.3|2280.6|2280.3|2279.9|2279.6|69
1634814000000|2021-10-21 11:00:00|2280.7|2280.4|2280.6|2280.3|2281|2280.7|2280|2279.7|216
1634814300000|2021-10-21 11:05:00|2280.5|2280.2|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|142
1634814600000|2021-10-21 11:10:00|2280.8|2280.5|2281|2280.7|2281|2280.7|2280.4|2280.1|115
1634814900000|2021-10-21 11:15:00|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2280.6|2280.3|139
1634815200000|2021-10-21 11:20:00|2281.1|2280.8|2282.9|2282.6|2283|2282.7|2280.8|2280.5|182
1634815500000|2021-10-21 11:25:00|2282.8|2282.5|2282.2|2281.9|2282.9|2282.6|2281.3|2281|143
1634815800000|2021-10-21 11:30:00|2282.1|2281.8|2282.1|2281.8|2282.7|2282.4|2281.9|2281.6|107
1634816100000|2021-10-21 11:35:00|2282|2281.7|2282.5|2282.2|2282.8|2282.5|2282|2281.7|100
1634816400000|2021-10-21 11:40:00|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2281.8|2281.5|130
1634816700000|2021-10-21 11:45:00|2282.3|2282|2282.3|2282|2282.6|2282.3|2282|2281.7|151
1634817000000|2021-10-21 11:50:00|2282.4|2282.1|2282.8|2282.5|2283|2282.7|2281.9|2281.6|237
1634817300000|2021-10-21 11:55:00|2282.5|2282.2|2282|2281.7|2282.6|2282.3|2281.5|2281.2|92
1634817600000|2021-10-21 12:00:00|2282.2|2281.9|2282.8|2282.5|2282.9|2282.6|2281.5|2281.2|198
1634817900000|2021-10-21 12:05:00|2282.7|2282.4|2284.4|2284.1|2285|2284.7|2282.7|2282.4|447
1634818200000|2021-10-21 12:10:00|2284.3|2284|2283.5|2283.2|2284.8|2284.5|2282.8|2282.5|181
1634818500000|2021-10-21 12:15:00|2283.6|2283.3|2283.4|2283.1|2283.9|2283.6|2282.8|2282.5|132
1634818800000|2021-10-21 12:20:00|2283.5|2283.2|2283.9|2283.6|2284.8|2284.5|2283.4|2283.1|167
1634819100000|2021-10-21 12:25:00|2284|2283.7|2283.8|2283.5|2284.2|2283.9|2283.6|2283.3|133
1634819400000|2021-10-21 12:30:00|2283.9|2283.6|2286.8|2286.5|2286.8|2286.5|2283.8|2283.5|471
1634819700000|2021-10-21 12:35:00|2286.9|2286.6|2287.8|2287.5|2288.8|2288.5|2286.3|2286|542
1634820000000|2021-10-21 12:40:00|2287.9|2287.6|2288.5|2288.2|2288.8|2288.5|2286.5|2286.2|314
1634820300000|2021-10-21 12:45:00|2288.6|2288.3|2288.2|2287.9|2288.6|2288.3|2286.7|2286.4|267
1634820600000|2021-10-21 12:50:00|2288.1|2287.8|2286.5|2286.2|2288.1|2287.8|2286.5|2286.2|281
1634820900000|2021-10-21 12:55:00|2286.6|2286.3|2286.4|2286.1|2287.2|2286.9|2286.3|2286|188
1634821200000|2021-10-21 13:00:00|2286.5|2286.2|2286.2|2285.9|2286.6|2286.3|2285.4|2285.1|305
1634821500000|2021-10-21 13:05:00|2286.3|2286|2286.6|2286.3|2287.1|2286.8|2285.8|2285.5|316
1634821800000|2021-10-21 13:10:00|2286.7|2286.4|2288.2|2287.9|2288.9|2288.6|2286.7|2286.4|593
1634822100000|2021-10-21 13:15:00|2288.3|2288|2288.2|2287.9|2288.7|2288.4|2287.8|2287.5|276
1634822400000|2021-10-21 13:20:00|2288.3|2288|2289.4|2289.1|2290.1|2289.8|2288.2|2287.9|308
1634822700000|2021-10-21 13:25:00|2289.2|2288.9|2289|2288.7|2290.1|2289.8|2288.4|2288.1|697
1634823000000|2021-10-21 13:30:00|2289.1|2288.8|2291.6|2291.3|2293.5|2293.2|2286.6|2286.3|6398
1634823300000|2021-10-21 13:35:00|2291.7|2291.4|2293.5|2293.2|2295.7|2295.4|2290.2|2289.9|4211
1634823600000|2021-10-21 13:40:00|2293.4|2293.1|2297.6|2297.3|2297.7|2297.4|2291.8|2291.5|3797
1634823900000|2021-10-21 13:45:00|2297.4|2297.1|2298.4|2298.1|2299.1|2298.8|2294.9|2294.6|3606
1634824200000|2021-10-21 13:50:00|2298.2|2297.9|2300.5|2300.2|2301.4|2301.1|2297.7|2297.4|3176
1634824500000|2021-10-21 13:55:00|2300.4|2300.1|2301.3|2301|2302.3|2302|2299.1|2298.8|3301
1634824800000|2021-10-21 14:00:00|2301.2|2300.9|2302|2301.7|2302.9|2302.6|2299.5|2299.2|2870
1634825100000|2021-10-21 14:05:00|2301.9|2301.6|2305.4|2305.1|2306.8|2306.5|2301|2300.7|3966
1634825400000|2021-10-21 14:10:00|2305.5|2305.2|2303.3|2303|2306.9|2306.6|2302.9|2302.6|2180
1634825700000|2021-10-21 14:15:00|2303.4|2303.1|2301|2300.7|2304.4|2304.1|2301|2300.7|1362
1634826000000|2021-10-21 14:20:00|2301.1|2300.8|2300.9|2300.6|2302.2|2301.9|2298.6|2298.3|2227
1634826300000|2021-10-21 14:25:00|2301|2300.7|2301|2300.7|2302.3|2302|2298.4|2298.1|2205
1634826600000|2021-10-21 14:30:00|2300.7|2300.4|2304.2|2303.9|2304.2|2303.9|2300.6|2300.3|1532
1634826900000|2021-10-21 14:35:00|2304.3|2304|2302.9|2302.6|2305|2304.7|2302.8|2302.5|1060
1634827200000|2021-10-21 14:40:00|2302.8|2302.5|2302.2|2301.9|2303.3|2303|2302|2301.7|800
1634827500000|2021-10-21 14:45:00|2302.1|2301.8|2302.4|2302.1|2304.8|2304.5|2301.4|2301.1|1235
1634827800000|2021-10-21 14:50:00|2302.5|2302.2|2297.5|2297.2|2302.8|2302.5|2297.5|2297.2|1589
1634828100000|2021-10-21 14:55:00|2297.6|2297.3|2295.1|2294.8|2298.6|2298.3|2295|2294.7|1559
1634828400000|2021-10-21 15:00:00|2295.2|2294.9|2293.6|2293.3|2296.3|2296|2293.3|2293|2564
1634828700000|2021-10-21 15:05:00|2293.7|2293.4|2291|2290.7|2294.3|2294|2290.7|2290.4|2344
1634829000000|2021-10-21 15:10:00|2290.9|2290.6|2294.1|2293.8|2294.6|2294.3|2290.4|2290.1|2089
1634829300000|2021-10-21 15:15:00|2293.8|2293.5|2291.1|2290.8|2293.9|2293.6|2290.8|2290.5|1702
1634829600000|2021-10-21 15:20:00|2291.2|2290.9|2291.9|2291.6|2293.8|2293.5|2290.3|2290|1715
1634829900000|2021-10-21 15:25:00|2291.8|2291.5|2286.4|2286.1|2291.9|2291.6|2285.7|2285.4|2203
1634830200000|2021-10-21 15:30:00|2286.5|2286.2|2284.7|2284.4|2288.9|2288.6|2284.2|2283.9|2492
1634830500000|2021-10-21 15:35:00|2284.6|2284.3|2286.1|2285.8|2286.1|2285.8|2283.5|2283.2|2434
1634830800000|2021-10-21 15:40:00|2286|2285.7|2287.6|2287.3|2287.9|2287.6|2285.4|2285.1|1519
1634831100000|2021-10-21 15:45:00|2287.8|2287.5|2289.1|2288.8|2289.1|2288.8|2286|2285.7|1219
1634831400000|2021-10-21 15:50:00|2289|2288.7|2288.3|2288|2289.8|2289.5|2287.3|2287|854
1634831700000|2021-10-21 15:55:00|2288.2|2287.9|2287.9|2287.6|2288.5|2288.2|2287.4|2287.1|859
1634832000000|2021-10-21 16:00:00|2288.2|2287.9|2290.1|2289.8|2290.5|2290.2|2288.2|2287.9|1200
1634832300000|2021-10-21 16:05:00|2290.2|2289.9|2287.7|2287.4|2290.9|2290.6|2287|2286.7|1421
1634832600000|2021-10-21 16:10:00|2288|2287.7|2289.7|2289.4|2289.8|2289.5|2287.4|2287.1|923
1634832900000|2021-10-21 16:15:00|2289.6|2289.3|2288.7|2288.4|2289.9|2289.6|2288.1|2287.8|427
1634833200000|2021-10-21 16:20:00|2288.9|2288.6|2289.3|2289|2290.1|2289.8|2288.6|2288.3|474
1634833500000|2021-10-21 16:25:00|2289.4|2289.1|2290.2|2289.9|2291.2|2290.9|2289.3|2289|569
1634833800000|2021-10-21 16:30:00|2290.3|2290|2290.1|2289.8|2290.7|2290.4|2289.6|2289.3|528
1634834100000|2021-10-21 16:35:00|2290.2|2289.9|2291.6|2291.3|2291.6|2291.3|2289.5|2289.2|643
1634834400000|2021-10-21 16:40:00|2291.5|2291.2|2291.1|2290.8|2292.4|2292.1|2291|2290.7|788
1634834700000|2021-10-21 16:45:00|2291.2|2290.9|2289.9|2289.6|2292|2291.7|2289.9|2289.6|679
1634835000000|2021-10-21 16:50:00|2290|2289.7|2290.9|2290.6|2291.1|2290.8|2289.4|2289.1|460
1634835300000|2021-10-21 16:55:00|2290.8|2290.5|2291.1|2290.8|2291.1|2290.8|2289.7|2289.4|483
1634835600000|2021-10-21 17:00:00|2291|2290.7|2293.1|2292.8|2293.4|2293.1|2290.8|2290.5|821
1634835900000|2021-10-21 17:05:00|2293|2292.7|2293.9|2293.6|2294|2293.7|2292.4|2292.1|636
1634836200000|2021-10-21 17:10:00|2294|2293.7|2293.6|2293.3|2294.4|2294.1|2293.3|2293|770
1634836500000|2021-10-21 17:15:00|2293.5|2293.2|2293|2292.7|2293.9|2293.6|2292.5|2292.2|568
1634836800000|2021-10-21 17:20:00|2293.1|2292.8|2293.8|2293.5|2294.6|2294.3|2293.1|2292.8|497
1634837100000|2021-10-21 17:25:00|2293.9|2293.6|2293.1|2292.8|2294.1|2293.8|2293|2292.7|439
1634837400000|2021-10-21 17:30:00|2293.4|2293.1|2293.1|2292.8|2293.9|2293.6|2292.8|2292.5|371
1634837700000|2021-10-21 17:35:00|2293|2292.7|2293.4|2293.1|2293.5|2293.2|2292.8|2292.5|418
1634838000000|2021-10-21 17:40:00|2293.5|2293.2|2290.7|2290.4|2293.5|2293.2|2290.7|2290.4|867
1634838300000|2021-10-21 17:45:00|2290.8|2290.5|2287.9|2287.6|2291|2290.7|2287.9|2287.6|1194
1634838600000|2021-10-21 17:50:00|2288|2287.7|2285.3|2285|2288.5|2288.2|2285|2284.7|1228
1634838900000|2021-10-21 17:55:00|2285.4|2285.1|2286.5|2286.2|2287.1|2286.8|2285.4|2285.1|713
1634839200000|2021-10-21 18:00:00|2286.7|2286.4|2290.4|2290.1|2290.6|2290.3|2286.7|2286.4|1113
1634839500000|2021-10-21 18:05:00|2290.5|2290.2|2292|2291.7|2292.7|2292.4|2290.5|2290.2|1190
1634839800000|2021-10-21 18:10:00|2291.9|2291.6|2293|2292.7|2293|2292.7|2291.5|2291.2|894
1634840100000|2021-10-21 18:15:00|2293.1|2292.8|2291.3|2291|2294.5|2294.2|2291.2|2290.9|1060
1634840400000|2021-10-21 18:20:00|2291.4|2291.1|2289.7|2289.4|2292.1|2291.8|2288.8|2288.5|748
1634840700000|2021-10-21 18:25:00|2289.8|2289.5|2289.7|2289.4|2291.4|2291.1|2289.1|2288.8|859
1634841000000|2021-10-21 18:30:00|2289.8|2289.5|2288.7|2288.4|2290.3|2290|2288.3|2288|997
1634841300000|2021-10-21 18:35:00|2288.6|2288.3|2287.3|2287|2289.1|2288.8|2287.1|2286.8|720
1634841600000|2021-10-21 18:40:00|2287.4|2287.1|2287.1|2286.8|2288.6|2288.3|2286.4|2286.1|755
1634841900000|2021-10-21 18:45:00|2287.2|2286.9|2291|2290.7|2291.3|2291|2286.5|2286.2|1483
1634842200000|2021-10-21 18:50:00|2290.9|2290.6|2291.5|2291.2|2291.9|2291.6|2290.4|2290.1|886
1634842500000|2021-10-21 18:55:00|2291.6|2291.3|2292.2|2291.9|2292.2|2291.9|2291.1|2290.8|798
1634842800000|2021-10-21 19:00:00|2292.3|2292|2294.5|2294.2|2294.8|2294.5|2291.5|2291.2|1098
1634843100000|2021-10-21 19:05:00|2294.2|2293.9|2295.1|2294.8|2296.4|2296.1|2294.2|2293.9|1357
1634843400000|2021-10-21 19:10:00|2295.2|2294.9|2294.7|2294.4|2295.6|2295.3|2293.8|2293.5|818
1634843700000|2021-10-21 19:15:00|2294.9|2294.6|2295.6|2295.3|2296.9|2296.6|2293.9|2293.6|1152
1634844000000|2021-10-21 19:20:00|2295.5|2295.2|2296.6|2296.3|2297.1|2296.8|2295|2294.7|954
1634844300000|2021-10-21 19:25:00|2296.7|2296.4|2296.5|2296.2|2297.1|2296.8|2295.9|2295.6|605
1634844600000|2021-10-21 19:30:00|2296.6|2296.3|2296.1|2295.8|2297.3|2297|2295.5|2295.2|745
1634844900000|2021-10-21 19:35:00|2296.3|2296|2294.4|2294.1|2297.2|2296.9|2294.2|2293.9|887
1634845200000|2021-10-21 19:40:00|2294.5|2294.2|2295|2294.7|2295.1|2294.8|2293.7|2293.4|1018
1634845500000|2021-10-21 19:45:00|2294.8|2294.5|2294.5|2294.2|2295.2|2294.9|2293.8|2293.5|1301
1634845800000|2021-10-21 19:50:00|2294.3|2294|2294.7|2294.4|2294.7|2294.4|2292.6|2292.3|2349
1634846100000|2021-10-21 19:55:00|2294.8|2294.5|2296.7|2296.4|2297.7|2297.4|2294.1|2293.8|6749
1634846400000|2021-10-21 20:00:00|2296.6|2296.3|2296|2295.7|2298.4|2298.1|2295.4|2295.1|2703
1634846700000|2021-10-21 20:05:00|2296.1|2295.8|2297.9|2297.6|2297.9|2297.6|2296.1|2295.8|710
1634847000000|2021-10-21 20:10:00|2297.8|2297.5|2300.8|2300.5|2301.4|2301.1|2297.5|2297.2|2002
1634847300000|2021-10-21 20:15:00|2300.7|2300.4|2300.9|2300.6|2301.4|2301.1|2299.8|2299.5|696
1634847600000|2021-10-21 20:20:00|2301|2300.7|2300|2299.7|2301.7|2301.4|2299.8|2299.5|616
1634847900000|2021-10-21 20:25:00|2300.1|2299.8|2299.1|2298.8|2300.3|2300|2298.6|2298.3|399
1634848200000|2021-10-21 20:30:00|2299|2298.7|2300.4|2300.1|2300.6|2300.3|2298.8|2298.5|627
1634848500000|2021-10-21 20:35:00|2300.3|2300|2299.3|2299|2300.7|2300.4|2298.9|2298.6|441
1634848800000|2021-10-21 20:40:00|2299.2|2298.9|2297.5|2297.2|2299.4|2299.1|2297.4|2297.1|233
1634849100000|2021-10-21 20:45:00|2297.4|2297.1|2298.7|2298.4|2299.6|2299.3|2297.2|2296.9|417
1634849400000|2021-10-21 20:50:00|2298.8|2298.5|2300.3|2300|2300.3|2300|2298.8|2298.5|321
1634849700000|2021-10-21 20:55:00|2300.2|2299.9|2299.9|2299.1|2300.2|2299.9|2298.9|2298.6|185
1634850000000|2021-10-21 21:00:00|2300|2299.2|2300.6|2299.8|2300.8|2300|2300|2299.2|0
1634850300000|2021-10-21 21:05:00|2300.5|2299.7|2300.6|2299.8|2300.7|2299.9|2300.5|2299.7|0
1634850600000|2021-10-21 21:10:00|2300.5|2299.7|2299.9|2299.1|2300.5|2299.7|2299.9|2299.1|0
1634850900000|2021-10-21 21:15:00|2299.7|2298.9|2300.5|2299.7|2300.5|2299.7|2299.7|2298.9|0
1634851200000|2021-10-21 21:20:00|2301|2300.2|2301.8|2301|2302.1|2301.3|2301|2300.2|0
1634851500000|2021-10-21 21:25:00|2301.9|2301.1|2301.8|2301|2301.9|2301.1|2301.5|2300.7|0
1634851800000|2021-10-21 21:30:00|2301.7|2300.9|2301.6|2300.8|2301.7|2300.9|2301.5|2300.7|0
1634852100000|2021-10-21 21:35:00|2301.5|2300.7|2301.5|2300.7|2301.6|2300.8|2301.5|2300.7|0
1634852400000|2021-10-21 21:40:00|2301.6|2300.8|2301.4|2300.6|2301.6|2300.8|2301.2|2300.4|0
1634852700000|2021-10-21 21:45:00|2301.5|2300.7|2301.5|2300.7|2301.5|2300.7|2301.4|2300.6|0
1634853000000|2021-10-21 21:50:00|2301.6|2300.8|2301.5|2300.7|2301.6|2300.8|2301.4|2300.6|0
1634853300000|2021-10-21 21:55:00|2301.6|2300.8|2301.5|2300.7|2301.7|2300.9|2300.9|2300.1|0
1634853600000|2021-10-21 22:00:00|2297.9|2297.6|2297.4|2297.1|2298.2|2297.9|2296.8|2296.5|238
1634853900000|2021-10-21 22:05:00|2297.5|2297.2|2296.4|2296.1|2297.6|2297.3|2295.9|2295.6|215
1634854200000|2021-10-21 22:10:00|2296.6|2296.3|2297.4|2297.1|2297.4|2297.1|2296.6|2296.3|106
1634854500000|2021-10-21 22:15:00|2297.3|2297|2298.7|2298.4|2299.1|2298.8|2297.2|2296.9|152
1634854800000|2021-10-21 22:20:00|2298.8|2298.5|2298|2297.7|2298.8|2298.5|2298|2297.7|42
1634855100000|2021-10-21 22:25:00|2297.9|2297.6|2297|2296.7|2297.9|2297.6|2296.4|2296.1|137
1634855400000|2021-10-21 22:30:00|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2296.5|2296.2|34
1634855700000|2021-10-21 22:35:00|2296.9|2296.6|2297|2296.7|2297.3|2297|2296.6|2296.3|32
1634856000000|2021-10-21 22:40:00|2297.1|2296.8|2297|2296.7|2297.4|2297.1|2296.9|2296.6|19
1634856300000|2021-10-21 22:45:00|2296.9|2296.6|2297.7|2297.4|2298.1|2297.8|2296.9|2296.6|53
1634856600000|2021-10-21 22:50:00|2297.8|2297.5|2297.8|2297.5|2297.9|2297.6|2297.3|2297|41
1634856900000|2021-10-21 22:55:00|2297.9|2297.6|2297|2296.7|2298.1|2297.8|2296.8|2296.5|110
1634857200000|2021-10-21 23:00:00|2297.1|2296.8|2297|2296.7|2298|2297.7|2296.7|2296.4|161
1634857500000|2021-10-21 23:05:00|2296.9|2296.6|2298.2|2297.9|2298.8|2298.5|2296.4|2296.1|156
1634857800000|2021-10-21 23:10:00|2298.3|2298|2298.4|2298.1|2298.8|2298.5|2297.8|2297.5|75
1634858100000|2021-10-21 23:15:00|2298.3|2298|2297.3|2297|2298.4|2298.1|2297.3|2297|37
1634858400000|2021-10-21 23:20:00|2297.5|2297.2|2296.4|2296.1|2297.6|2297.3|2296.3|2296|122
1634858700000|2021-10-21 23:25:00|2296.5|2296.2|2296.4|2296.1|2296.6|2296.3|2296|2295.7|35
1634859000000|2021-10-21 23:30:00|2296.5|2296.2|2296.5|2296.2|2296.8|2296.5|2296.3|2296|25
1634859300000|2021-10-21 23:35:00|2296.4|2296.1|2296.7|2296.4|2296.8|2296.5|2296|2295.7|35
1634859600000|2021-10-21 23:40:00|2296.8|2296.5|2295.8|2295.5|2296.8|2296.5|2295.7|2295.4|90
1634859900000|2021-10-21 23:45:00|2295.7|2295.4|2296.4|2296.1|2296.6|2296.3|2295.7|2295.4|66
1634860200000|2021-10-21 23:50:00|2296.3|2296|2296.2|2295.9|2296.7|2296.4|2294.9|2294.6|76
1634860500000|2021-10-21 23:55:00|2296.3|2296|2296.1|2295.8|2296.8|2296.5|2295.9|2295.6|43
1634860800000|2021-10-22 00:00:00|2295.7|2295.4|2297.5|2297.2|2298.4|2298.1|2295.4|2295.1|248
1634861100000|2021-10-22 00:05:00|2297.6|2297.3|2297.1|2296.8|2298.2|2297.9|2296.7|2296.4|88
1634861400000|2021-10-22 00:10:00|2297.2|2296.9|2296.7|2296.4|2297.3|2297|2296.4|2296.1|49
1634861700000|2021-10-22 00:15:00|2296.1|2295.8|2297.8|2297.5|2298.1|2297.8|2295.8|2295.5|181
1634862000000|2021-10-22 00:20:00|2297.7|2297.4|2298.6|2298.3|2298.9|2298.6|2297.6|2297.3|97
1634862300000|2021-10-22 00:25:00|2298.5|2298.2|2300|2299.7|2300.1|2299.8|2297.7|2297.4|183
1634862600000|2021-10-22 00:30:00|2300.1|2299.8|2299.9|2299.6|2301.7|2301.4|2299.8|2299.5|375
1634862900000|2021-10-22 00:35:00|2299.8|2299.5|2300.5|2300.2|2301|2300.7|2299.8|2299.5|54
1634863200000|2021-10-22 00:40:00|2300.4|2300.1|2299.7|2299.4|2300.6|2300.3|2299.7|2299.4|51
1634863500000|2021-10-22 00:45:00|2299.6|2299.3|2298.9|2298.6|2299.9|2299.6|2298.6|2298.3|72
1634863800000|2021-10-22 00:50:00|2298.8|2298.5|2299.9|2299.6|2300|2299.7|2298.6|2298.3|46
1634864100000|2021-10-22 00:55:00|2299.8|2299.5|2302|2301.7|2302|2301.7|2299.7|2299.4|234
1634864400000|2021-10-22 01:00:00|2301.9|2301.6|2301.1|2300.8|2302.4|2302.1|2300.8|2300.5|170
1634864700000|2021-10-22 01:05:00|2301.2|2300.9|2303|2302.7|2303.2|2302.9|2301.1|2300.8|138
1634865000000|2021-10-22 01:10:00|2302.9|2302.6|2303.2|2302.9|2303.8|2303.5|2302.7|2302.4|126
1634865300000|2021-10-22 01:15:00|2303.1|2302.8|2303.8|2303.5|2304.2|2303.9|2303|2302.7|186
1634865600000|2021-10-22 01:20:00|2303.7|2303.4|2303.2|2302.9|2304.1|2303.8|2303.2|2302.9|94
1634865900000|2021-10-22 01:25:00|2303.3|2303|2303.3|2303|2304|2303.7|2303|2302.7|43
1634866200000|2021-10-22 01:30:00|2303.4|2303.1|2302.4|2302.1|2304.1|2303.8|2302.3|2302|201
1634866500000|2021-10-22 01:35:00|2302.3|2302|2302.1|2301.8|2302.9|2302.6|2301.8|2301.5|208
1634866800000|2021-10-22 01:40:00|2302|2301.7|2301.4|2301.1|2302|2301.7|2300.8|2300.5|77
1634867100000|2021-10-22 01:45:00|2301.3|2301|2300.8|2300.5|2301.8|2301.5|2300.5|2300.2|55
1634867400000|2021-10-22 01:50:00|2300.9|2300.6|2301.6|2301.3|2302|2301.7|2300.9|2300.6|28
1634867700000|2021-10-22 01:55:00|2301.7|2301.4|2301.7|2301.4|2302|2301.7|2301.3|2301|29
1634868000000|2021-10-22 02:00:00|2301.8|2301.5|2301.9|2301.6|2302.5|2302.2|2301.4|2301.1|91
1634868300000|2021-10-22 02:05:00|2301.8|2301.5|2302.2|2301.9|2302.5|2302.2|2301.2|2300.9|23
1634868600000|2021-10-22 02:10:00|2302.3|2302|2302.8|2302.5|2303.1|2302.8|2302.2|2301.9|75
1634868900000|2021-10-22 02:15:00|2302.7|2302.4|2302.9|2302.6|2303|2302.7|2301.9|2301.6|96
1634869200000|2021-10-22 02:20:00|2303|2302.7|2302.6|2302.3|2303.4|2303.1|2302.5|2302.2|82
1634869500000|2021-10-22 02:25:00|2302.5|2302.2|2301.6|2301.3|2302.7|2302.4|2301.1|2300.8|59
1634869800000|2021-10-22 02:30:00|2301.5|2301.2|2300.4|2300.1|2301.8|2301.5|2300.2|2299.9|73
1634870100000|2021-10-22 02:35:00|2300.5|2300.2|2301.8|2301.5|2302|2301.7|2300.4|2300.1|26
1634870400000|2021-10-22 02:40:00|2301.9|2301.6|2300.7|2300.4|2301.9|2301.6|2300.5|2300.2|53
1634870700000|2021-10-22 02:45:00|2300.6|2300.3|2300.3|2300|2301|2300.7|2300.2|2299.9|22
1634871000000|2021-10-22 02:50:00|2300.4|2300.1|2300.8|2300.5|2300.9|2300.6|2300.4|2300.1|56
1634871300000|2021-10-22 02:55:00|2300.7|2300.4|2300.6|2300.3|2301|2300.7|2300.2|2299.9|28
1634871600000|2021-10-22 03:00:00|2300.7|2300.4|2300.3|2300|2300.9|2300.6|2300.3|2300|14
1634871900000|2021-10-22 03:05:00|2300.2|2299.9|2301.4|2301.1|2301.5|2301.2|2300.2|2299.9|33
1634872200000|2021-10-22 03:10:00|2301.3|2301|2301.4|2301.1|2301.8|2301.5|2301.1|2300.8|28
1634872500000|2021-10-22 03:15:00|2301.5|2301.2|2302.4|2302.1|2302.4|2302.1|2301.2|2300.9|28
1634872800000|2021-10-22 03:20:00|2302.3|2302|2303.1|2302.8|2303.1|2302.8|2302|2301.7|60
1634873100000|2021-10-22 03:25:00|2303|2302.7|2303.1|2302.8|2303.2|2302.9|2302.8|2302.5|48
1634873400000|2021-10-22 03:30:00|2303.2|2302.9|2302.4|2302.1|2303.4|2303.1|2302.1|2301.8|65
1634873700000|2021-10-22 03:35:00|2302.5|2302.2|2302.5|2302.2|2302.8|2302.5|2302.4|2302.1|14
1634874000000|2021-10-22 03:40:00|2302.6|2302.3|2302|2301.7|2302.6|2302.3|2302|2301.7|22
1634874300000|2021-10-22 03:45:00|2302.1|2301.8|2302|2301.7|2302.3|2302|2301.8|2301.5|56
1634874600000|2021-10-22 03:50:00|2302.1|2301.8|2302.2|2301.9|2302.2|2301.9|2301.7|2301.4|9
1634874900000|2021-10-22 03:55:00|2302.3|2302|2302.4|2302.1|2302.5|2302.2|2302.1|2301.8|12
1634875200000|2021-10-22 04:00:00|2302.5|2302.2|2302.1|2301.8|2302.7|2302.4|2301.8|2301.5|46
1634875500000|2021-10-22 04:05:00|2302.2|2301.9|2302.1|2301.8|2302.5|2302.2|2301.3|2301|37
1634875800000|2021-10-22 04:10:00|2302.2|2301.9|2302.6|2302.3|2302.7|2302.4|2301.8|2301.5|57
1634876100000|2021-10-22 04:15:00|2302.5|2302.2|2302.2|2301.9|2302.5|2302.2|2302|2301.7|18
1634876400000|2021-10-22 04:20:00|2302.3|2302|2301.9|2301.6|2302.3|2302|2301.7|2301.4|12
1634876700000|2021-10-22 04:25:00|2302|2301.7|2301.6|2301.3|2302.3|2302|2301.6|2301.3|24
1634877000000|2021-10-22 04:30:00|2301.7|2301.4|2301.7|2301.4|2302.2|2301.9|2301.5|2301.2|6
1634877300000|2021-10-22 04:35:00|2301.6|2301.3|2300.7|2300.4|2301.8|2301.5|2300.6|2300.3|38
1634877600000|2021-10-22 04:40:00|2300.6|2300.3|2301.5|2301.2|2301.7|2301.4|2299.6|2299.3|128
1634877900000|2021-10-22 04:45:00|2301.4|2301.1|2300.9|2300.6|2301.5|2301.2|2300.7|2300.4|15
1634878200000|2021-10-22 04:50:00|2300.8|2300.5|2301.5|2301.2|2301.6|2301.3|2300.4|2300.1|15
1634878500000|2021-10-22 04:55:00|2301.4|2301.1|2301.3|2301|2301.5|2301.2|2301.2|2300.9|29
1634878800000|2021-10-22 05:00:00|2301.4|2301.1|2301.8|2301.5|2301.9|2301.6|2300.9|2300.6|24
1634879100000|2021-10-22 05:05:00|2301.7|2301.4|2301.5|2301.2|2302.1|2301.8|2301.4|2301.1|33
1634879400000|2021-10-22 05:10:00|2301.4|2301.1|2301.1|2300.8|2301.9|2301.6|2300.7|2300.4|45
1634879700000|2021-10-22 05:15:00|2301.2|2300.9|2300.5|2300.2|2301.2|2300.9|2300.3|2300|8
1634880000000|2021-10-22 05:20:00|2300.6|2300.3|2300|2299.7|2300.6|2300.3|2299.5|2299.2|26
1634880300000|2021-10-22 05:25:00|2299.9|2299.6|2301|2300.7|2301|2300.7|2299.8|2299.5|13
1634880600000|2021-10-22 05:30:00|2300.9|2300.6|2300.5|2300.2|2301.1|2300.8|2300.4|2300.1|36
1634880900000|2021-10-22 05:35:00|2300.4|2300.1|2300.2|2299.9|2300.7|2300.4|2300|2299.7|21
1634881200000|2021-10-22 05:40:00|2300.1|2299.8|2299.3|2299|2300.3|2300|2299.2|2298.9|55
1634881500000|2021-10-22 05:45:00|2299.2|2298.9|2299.6|2299.3|2300.2|2299.9|2299.1|2298.8|31
1634881800000|2021-10-22 05:50:00|2299.5|2299.2|2299.6|2299.3|2299.8|2299.5|2298.8|2298.5|35
1634882100000|2021-10-22 05:55:00|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2298.9|2298.6|20
1634882400000|2021-10-22 06:00:00|2299.5|2299.2|2301|2300.7|2301|2300.7|2299.4|2299.1|84
1634882700000|2021-10-22 06:05:00|2301.2|2300.9|2299.2|2298.9|2301.6|2301.3|2299.2|2298.9|62
1634883000000|2021-10-22 06:10:00|2299.3|2299|2299.3|2299|2299.7|2299.4|2298.2|2297.9|91
1634883300000|2021-10-22 06:15:00|2299.4|2299.1|2299.8|2299.5|2300|2299.7|2298.8|2298.5|92
1634883600000|2021-10-22 06:20:00|2299.7|2299.4|2300.4|2300.1|2300.4|2300.1|2299.4|2299.1|38
1634883900000|2021-10-22 06:25:00|2300.3|2300|2301.5|2301.2|2301.8|2301.5|2300.3|2300|125
1634884200000|2021-10-22 06:30:00|2301.4|2301.1|2301|2300.7|2301.9|2301.6|2300.9|2300.6|121
1634884500000|2021-10-22 06:35:00|2301.1|2300.8|2301.5|2301.2|2301.5|2301.2|2300.5|2300.2|48
1634884800000|2021-10-22 06:40:00|2301.4|2301.1|2300.9|2300.6|2301.5|2301.2|2300.6|2300.3|38
1634885100000|2021-10-22 06:45:00|2300.8|2300.5|2300.9|2300.6|2301.4|2301.1|2300.3|2300|41
1634885400000|2021-10-22 06:50:00|2300.8|2300.5|2300.6|2300.3|2301|2300.7|2300.2|2299.9|30
1634885700000|2021-10-22 06:55:00|2300.5|2300.2|2300.2|2299.9|2300.5|2300.2|2299.5|2299.2|98
1634886000000|2021-10-22 07:00:00|2300|2299.7|2298.1|2297.8|2300|2299.7|2298.1|2297.8|320
1634886300000|2021-10-22 07:05:00|2298.2|2297.9|2297.6|2297.3|2298.4|2298.1|2297.4|2297.1|211
1634886600000|2021-10-22 07:10:00|2297.7|2297.4|2297.3|2297|2298.2|2297.9|2296.7|2296.4|156
1634886900000|2021-10-22 07:15:00|2297.4|2297.1|2298.5|2298.2|2298.8|2298.5|2296.9|2296.6|248
1634887200000|2021-10-22 07:20:00|2298.4|2298.1|2302.2|2301.9|2302.2|2301.9|2297.5|2297.2|344
1634887500000|2021-10-22 07:25:00|2302.1|2301.8|2300.9|2300.6|2302.8|2302.5|2300|2299.7|299
1634887800000|2021-10-22 07:30:00|2301.2|2300.9|2301.4|2301.1|2302.9|2302.6|2300.7|2300.4|186
1634888100000|2021-10-22 07:35:00|2301.3|2301|2301.4|2301.1|2301.7|2301.4|2300.3|2300|120
1634888400000|2021-10-22 07:40:00|2301.5|2301.2|2299.5|2299.2|2301.8|2301.5|2299.1|2298.8|77
1634888700000|2021-10-22 07:45:00|2299.6|2299.3|2298|2297.7|2299.7|2299.4|2297.8|2297.5|95
1634889000000|2021-10-22 07:50:00|2297.9|2297.6|2299.5|2299.2|2299.6|2299.3|2297.6|2297.3|67
1634889300000|2021-10-22 07:55:00|2299|2298.7|2299.3|2299|2299.4|2299.1|2298.3|2298|36
1634889600000|2021-10-22 08:00:00|2299.1|2298.8|2298.4|2298.1|2299.6|2299.3|2297.4|2297.1|214
1634889900000|2021-10-22 08:05:00|2298.5|2298.2|2299.3|2299|2299.8|2299.5|2298.1|2297.8|75
1634890200000|2021-10-22 08:10:00|2299.4|2299.1|2299.8|2299.5|2299.9|2299.6|2298.8|2298.5|71
1634890500000|2021-10-22 08:15:00|2299.9|2299.6|2301.1|2300.8|2301.1|2300.8|2299.8|2299.5|84
1634890800000|2021-10-22 08:20:00|2301|2300.7|2299.7|2299.4|2301.1|2300.8|2299.4|2299.1|63
1634891100000|2021-10-22 08:25:00|2299.8|2299.5|2300.2|2299.9|2300.5|2300.2|2299.4|2299.1|47
1634891400000|2021-10-22 08:30:00|2300.3|2300|2300.3|2300|2300.8|2300.5|2299.7|2299.4|59
1634891700000|2021-10-22 08:35:00|2300.4|2300.1|2301.4|2301.1|2301.8|2301.5|2300.3|2300|69
1634892000000|2021-10-22 08:40:00|2301.5|2301.2|2301.7|2301.4|2301.8|2301.5|2300.9|2300.6|59
1634892300000|2021-10-22 08:45:00|2301.6|2301.3|2301.8|2301.5|2302|2301.7|2301.1|2300.8|88
1634892600000|2021-10-22 08:50:00|2301.7|2301.4|2302.2|2301.9|2302.4|2302.1|2301.5|2301.2|86
1634892900000|2021-10-22 08:55:00|2302.3|2302|2302.2|2301.9|2302.3|2302|2301.6|2301.3|110
1634893200000|2021-10-22 09:00:00|2302.1|2301.8|2301.8|2301.5|2302.8|2302.5|2301.6|2301.3|117
1634893500000|2021-10-22 09:05:00|2301.9|2301.6|2301.2|2300.9|2302|2301.7|2300.7|2300.4|88
1634893800000|2021-10-22 09:10:00|2301.1|2300.8|2301.1|2300.8|2301.4|2301.1|2300.7|2300.4|50
1634894100000|2021-10-22 09:15:00|2301.2|2300.9|2300.1|2299.8|2301.2|2300.9|2299.9|2299.6|75
1634894400000|2021-10-22 09:20:00|2300.2|2299.9|2300.4|2300.1|2300.8|2300.5|2299.9|2299.6|65
1634894700000|2021-10-22 09:25:00|2300.3|2300|2299.8|2299.5|2300.5|2300.2|2299.6|2299.3|51
1634895000000|2021-10-22 09:30:00|2300|2299.7|2299.8|2299.5|2300.2|2299.9|2299.3|2299|46
1634895300000|2021-10-22 09:35:00|2299.7|2299.4|2300.1|2299.8|2300.2|2299.9|2299.6|2299.3|49
1634895600000|2021-10-22 09:40:00|2300|2299.7|2300.8|2300.5|2301|2300.7|2300|2299.7|54
1634895900000|2021-10-22 09:45:00|2300.7|2300.4|2300.1|2299.8|2301.2|2300.9|2300|2299.7|42
1634896200000|2021-10-22 09:50:00|2300.2|2299.9|2300|2299.7|2300.3|2300|2299.7|2299.4|61
1634896500000|2021-10-22 09:55:00|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299|2298.7|97
1634896800000|2021-10-22 10:00:00|2299.7|2299.4|2298.7|2298.4|2300.2|2299.9|2298.6|2298.3|109
1634897100000|2021-10-22 10:05:00|2298.8|2298.5|2299.4|2299.1|2299.6|2299.3|2298.7|2298.4|118
1634897400000|2021-10-22 10:10:00|2299.3|2299|2299.8|2299.5|2300.1|2299.8|2298.9|2298.6|113
1634897700000|2021-10-22 10:15:00|2299.7|2299.4|2300.4|2300.1|2300.5|2300.2|2299.6|2299.3|56
1634898000000|2021-10-22 10:20:00|2300.3|2300|2301.4|2301.1|2301.4|2301.1|2300.2|2299.9|59
1634898300000|2021-10-22 10:25:00|2301.3|2301|2300.6|2300.3|2302.1|2301.8|2300.6|2300.3|103
1634898600000|2021-10-22 10:30:00|2300.7|2300.4|2301.7|2301.4|2301.8|2301.5|2300.6|2300.3|66
1634898900000|2021-10-22 10:35:00|2301.6|2301.3|2301.4|2301.1|2301.9|2301.6|2301.3|2301|71
1634899200000|2021-10-22 10:40:00|2301.5|2301.2|2302.3|2302|2302.4|2302.1|2301.1|2300.8|75
1634899500000|2021-10-22 10:45:00|2302.4|2302.1|2302.8|2302.5|2303.3|2303|2302.2|2301.9|167
1634899800000|2021-10-22 10:50:00|2302.9|2302.6|2302.9|2302.6|2303.3|2303|2302.2|2301.9|126
1634900100000|2021-10-22 10:55:00|2302.8|2302.5|2302.7|2302.4|2303.2|2302.9|2302.2|2301.9|148
1634900400000|2021-10-22 11:00:00|2302.6|2302.3|2303.8|2303.5|2303.9|2303.6|2302.5|2302.2|147
1634900700000|2021-10-22 11:05:00|2303.9|2303.6|2305.1|2304.8|2305.3|2305|2303.8|2303.5|443
1634901000000|2021-10-22 11:10:00|2305.2|2304.9|2305.8|2305.5|2306.1|2305.8|2304.9|2304.6|204
1634901300000|2021-10-22 11:15:00|2305.9|2305.6|2305.4|2305.1|2306.1|2305.8|2305.2|2304.9|141
1634901600000|2021-10-22 11:20:00|2305.5|2305.2|2304.9|2304.6|2305.8|2305.5|2304.9|2304.6|257
1634901900000|2021-10-22 11:25:00|2304.8|2304.5|2305.4|2305.1|2305.8|2305.5|2304.8|2304.5|238
1634902200000|2021-10-22 11:30:00|2305.5|2305.2|2306.8|2306.5|2307|2306.7|2305.5|2305.2|361
1634902500000|2021-10-22 11:35:00|2306.7|2306.4|2305|2304.7|2307.2|2306.9|2305|2304.7|262
1634902800000|2021-10-22 11:40:00|2305.1|2304.8|2304.6|2304.3|2305.1|2304.8|2304.3|2304|162
1634903100000|2021-10-22 11:45:00|2304.8|2304.5|2304.5|2304.2|2304.8|2304.5|2304.2|2303.9|94
1634903400000|2021-10-22 11:50:00|2304.6|2304.3|2305.2|2304.9|2305.5|2305.2|2304.5|2304.2|140
1634903700000|2021-10-22 11:55:00|2305.3|2305|2305|2304.7|2305.5|2305.2|2304.8|2304.5|94
1634904000000|2021-10-22 12:00:00|2305.3|2305|2304.6|2304.3|2305.4|2305.1|2304.3|2304|183
1634904300000|2021-10-22 12:05:00|2304.7|2304.4|2304.5|2304.2|2305.3|2305|2304.3|2304|182
1634904600000|2021-10-22 12:10:00|2304.4|2304.1|2303.3|2303|2304.4|2304.1|2302.7|2302.4|311
1634904900000|2021-10-22 12:15:00|2303.4|2303.1|2302.7|2302.4|2303.6|2303.3|2302.5|2302.2|107
1634905200000|2021-10-22 12:20:00|2302.6|2302.3|2301.7|2301.4|2302.7|2302.4|2301.6|2301.3|208
1634905500000|2021-10-22 12:25:00|2301.6|2301.3|2302.3|2302|2302.4|2302.1|2301.1|2300.8|155
1634905800000|2021-10-22 12:30:00|2302.2|2301.9|2301.5|2301.2|2302.3|2302|2300.8|2300.5|156
1634906100000|2021-10-22 12:35:00|2301.6|2301.3|2300.4|2300.1|2301.6|2301.3|2300.4|2300.1|151
1634906400000|2021-10-22 12:40:00|2300.3|2300|2299.2|2298.9|2300.5|2300.2|2298.9|2298.6|314
1634906700000|2021-10-22 12:45:00|2299.1|2298.8|2299.5|2299.2|2299.6|2299.3|2297.7|2297.4|508
1634907000000|2021-10-22 12:50:00|2299.4|2299.1|2298.2|2297.9|2299.4|2299.1|2297.8|2297.5|209
1634907300000|2021-10-22 12:55:00|2298.1|2297.8|2295.9|2295.6|2298.2|2297.9|2295.1|2294.8|903
1634907600000|2021-10-22 13:00:00|2296|2295.7|2294.7|2294.4|2297.5|2297.2|2293.6|2293.3|707
1634907900000|2021-10-22 13:05:00|2294.6|2294.3|2293.2|2292.9|2295.2|2294.9|2292.7|2292.4|694
1634908200000|2021-10-22 13:10:00|2293.3|2293|2293.9|2293.6|2294.6|2294.3|2292.8|2292.5|404
1634908500000|2021-10-22 13:15:00|2293.7|2293.4|2293.7|2293.4|2294.9|2294.6|2293.4|2293.1|427
1634908800000|2021-10-22 13:20:00|2293.6|2293.3|2294.4|2294.1|2294.5|2294.2|2293.5|2293.2|288
1634909100000|2021-10-22 13:25:00|2294.3|2294|2294.3|2294|2294.7|2294.4|2293|2292.7|603
1634909400000|2021-10-22 13:30:00|2294.4|2294.1|2291.6|2291.3|2294.4|2294.1|2288.6|2288.3|6334
1634909700000|2021-10-22 13:35:00|2291.4|2291.1|2291.4|2291.1|2291.5|2291.2|2289.2|2288.9|3685
1634910000000|2021-10-22 13:40:00|2291.3|2291|2293.1|2292.8|2293.4|2293.1|2289.5|2289.2|3237
1634910300000|2021-10-22 13:45:00|2292.8|2292.5|2289.8|2289.5|2296.2|2295.9|2288.8|2288.5|4410
1634910600000|2021-10-22 13:50:00|2290|2289.7|2293.2|2292.9|2294.3|2294|2287.2|2286.9|3533
1634910900000|2021-10-22 13:55:00|2292.9|2292.6|2294.6|2294.3|2295.3|2295|2292.5|2292.2|2409
1634911200000|2021-10-22 14:00:00|2294.3|2294|2293.2|2292.9|2295.3|2295|2292.2|2291.9|2225
1634911500000|2021-10-22 14:05:00|2293.3|2293|2294.1|2293.8|2294.4|2294.1|2291.4|2291.1|2237
1634911800000|2021-10-22 14:10:00|2293.8|2293.5|2295.7|2295.4|2297.1|2296.8|2293.3|2293|2057
1634912100000|2021-10-22 14:15:00|2295.8|2295.5|2296.8|2296.5|2297.6|2297.3|2294.4|2294.1|1590
1634912400000|2021-10-22 14:20:00|2296.7|2296.4|2297.6|2297.3|2298.8|2298.5|2296.5|2296.2|1524
1634912700000|2021-10-22 14:25:00|2297.4|2297.1|2298.6|2298.3|2299.3|2299|2297|2296.7|1459
1634913000000|2021-10-22 14:30:00|2298.5|2298.2|2296.8|2296.5|2299.9|2299.6|2296.5|2296.2|2062
1634913300000|2021-10-22 14:35:00|2296.9|2296.6|2296.6|2296.3|2298.3|2298|2295.5|2295.2|1756
1634913600000|2021-10-22 14:40:00|2296.8|2296.5|2296.2|2295.9|2297.5|2297.2|2295.2|2294.9|1323
1634913900000|2021-10-22 14:45:00|2296.5|2296.2|2296.1|2295.8|2297.1|2296.8|2295.3|2295|1284
1634914200000|2021-10-22 14:50:00|2296.2|2295.9|2291.1|2290.8|2296.3|2296|2291|2290.7|2022
1634914500000|2021-10-22 14:55:00|2291.3|2291|2291.7|2291.4|2292.9|2292.6|2290.8|2290.5|1478
1634914800000|2021-10-22 15:00:00|2291.8|2291.5|2296.8|2296.5|2297.5|2297.2|2291.4|2291.1|1829
1634915100000|2021-10-22 15:05:00|2296.9|2296.6|2297.8|2297.5|2298.1|2297.8|2296.1|2295.8|1827
1634915400000|2021-10-22 15:10:00|2297.9|2297.6|2295.5|2295.2|2297.9|2297.6|2294.9|2294.6|1147
1634915700000|2021-10-22 15:15:00|2295.4|2295.1|2292|2291.7|2295.4|2295.1|2290.4|2290.1|2122
1634916000000|2021-10-22 15:20:00|2292.1|2291.8|2286.6|2286.3|2292.2|2291.9|2286|2285.7|3200
1634916300000|2021-10-22 15:25:00|2286.5|2286.2|2285.7|2285.4|2286.9|2286.6|2284.2|2283.9|3908
1634916600000|2021-10-22 15:30:00|2285.6|2285.3|2283.8|2283.5|2285.6|2285.3|2282|2281.7|2822
1634916900000|2021-10-22 15:35:00|2284|2283.7|2277.8|2277.5|2284|2283.7|2277.6|2277.3|4120
1634917200000|2021-10-22 15:40:00|2277.9|2277.6|2276.8|2276.5|2279.4|2279.1|2273.7|2273.4|4384
1634917500000|2021-10-22 15:45:00|2276.6|2276.3|2274.3|2274|2276.7|2276.4|2273.9|2273.6|2284
1634917800000|2021-10-22 15:50:00|2274.4|2274.1|2276.5|2276.2|2276.8|2276.5|2272.5|2272.2|2276
1634918100000|2021-10-22 15:55:00|2276.4|2276.1|2280.1|2279.8|2280.7|2280.4|2275.8|2275.5|3129
1634918400000|2021-10-22 16:00:00|2280|2279.7|2281.7|2281.4|2282.2|2281.9|2276.9|2276.6|2307
1634918700000|2021-10-22 16:05:00|2281.6|2281.3|2282.3|2282|2282.5|2282.2|2279.7|2279.4|1690
1634919000000|2021-10-22 16:10:00|2282.4|2282.1|2283.8|2283.5|2284.4|2284.1|2280.7|2280.4|1789
1634919300000|2021-10-22 16:15:00|2283.6|2283.3|2283.4|2283.1|2284.1|2283.8|2280.8|2280.5|1846
1634919600000|2021-10-22 16:20:00|2283.5|2283.2|2280.8|2280.5|2283.7|2283.4|2280.7|2280.4|879
1634919900000|2021-10-22 16:25:00|2280.9|2280.6|2283.7|2283.4|2284.4|2284.1|2280.8|2280.5|1131
1634920200000|2021-10-22 16:30:00|2283.6|2283.3|2285|2284.7|2285|2284.7|2283.1|2282.8|976
1634920500000|2021-10-22 16:35:00|2285.1|2284.8|2285.7|2285.4|2286.1|2285.8|2284.5|2284.2|1079
1634920800000|2021-10-22 16:40:00|2285.8|2285.5|2287.3|2287|2288.6|2288.3|2285.7|2285.4|2054
1634921100000|2021-10-22 16:45:00|2287.4|2287.1|2288.4|2288.1|2289.5|2289.2|2286.6|2286.3|1548
1634921400000|2021-10-22 16:50:00|2288.6|2288.3|2288.8|2288.5|2289.5|2289.2|2286.7|2286.4|1035
1634921700000|2021-10-22 16:55:00|2289|2288.7|2286.4|2286.1|2289.3|2289|2286.4|2286.1|846
1634922000000|2021-10-22 17:00:00|2286.6|2286.3|2285.7|2285.4|2287.1|2286.8|2285.5|2285.2|1089
1634922300000|2021-10-22 17:05:00|2285.8|2285.5|2288.1|2287.8|2288.6|2288.3|2285.2|2284.9|859
1634922600000|2021-10-22 17:10:00|2288.2|2287.9|2287.4|2287.1|2288.5|2288.2|2286.2|2285.9|689
1634922900000|2021-10-22 17:15:00|2287.5|2287.2|2287.8|2287.5|2288.7|2288.4|2286.5|2286.2|765
1634923200000|2021-10-22 17:20:00|2287.7|2287.4|2287.8|2287.5|2288.4|2288.1|2286.9|2286.6|680
1634923500000|2021-10-22 17:25:00|2287.7|2287.4|2286.7|2286.4|2287.9|2287.6|2286.4|2286.1|558
1634923800000|2021-10-22 17:30:00|2286.6|2286.3|2287.7|2287.4|2288|2287.7|2285.5|2285.2|698
1634924100000|2021-10-22 17:35:00|2287.6|2287.3|2289.5|2289.2|2290.2|2289.9|2286.8|2286.5|843
1634924400000|2021-10-22 17:40:00|2289.4|2289.1|2288.9|2288.6|2291.4|2291.1|2288.6|2288.3|1066
1634924700000|2021-10-22 17:45:00|2289|2288.7|2288.7|2288.4|2289.6|2289.3|2288.5|2288.2|633
1634925000000|2021-10-22 17:50:00|2288.8|2288.5|2289.1|2288.8|2289.9|2289.6|2288.3|2288|666
1634925300000|2021-10-22 17:55:00|2289|2288.7|2286.1|2285.8|2289.8|2289.5|2286|2285.7|979
1634925600000|2021-10-22 18:00:00|2286.2|2285.9|2287|2286.7|2287.2|2286.9|2285.2|2284.9|1051
1634925900000|2021-10-22 18:05:00|2287.1|2286.8|2288.4|2288.1|2288.9|2288.6|2286.6|2286.3|1089
1634926200000|2021-10-22 18:10:00|2288.5|2288.2|2288.9|2288.6|2289.6|2289.3|2288.4|2288.1|525
1634926500000|2021-10-22 18:15:00|2289|2288.7|2289.1|2288.8|2290|2289.7|2287.6|2287.3|741
1634926800000|2021-10-22 18:20:00|2289.2|2288.9|2288.9|2288.6|2289.5|2289.2|2288.1|2287.8|616
1634927100000|2021-10-22 18:25:00|2289.1|2288.8|2290.8|2290.5|2290.8|2290.5|2289|2288.7|856
1634927400000|2021-10-22 18:30:00|2290.9|2290.6|2293|2292.7|2293.3|2293|2290.4|2290.1|1625
1634927700000|2021-10-22 18:35:00|2293.1|2292.8|2292.1|2291.8|2294.6|2294.3|2292|2291.7|1516
1634928000000|2021-10-22 18:40:00|2292.2|2291.9|2291.5|2291.2|2292.9|2292.6|2291.1|2290.8|865
1634928300000|2021-10-22 18:45:00|2291.6|2291.3|2292.6|2292.3|2292.9|2292.6|2291.4|2291.1|500
1634928600000|2021-10-22 18:50:00|2292.7|2292.4|2291.5|2291.2|2293.3|2293|2290.2|2289.9|1073
1634928900000|2021-10-22 18:55:00|2291.6|2291.3|2290.5|2290.2|2291.7|2291.4|2290.2|2289.9|625
1634929200000|2021-10-22 19:00:00|2290.4|2290.1|2288.1|2287.8|2290.6|2290.3|2287.4|2287.1|1556
1634929500000|2021-10-22 19:05:00|2288.2|2287.9|2289|2288.7|2290.4|2290.1|2288.1|2287.8|931
1634929800000|2021-10-22 19:10:00|2289.1|2288.8|2288.2|2287.9|2289.5|2289.2|2287.3|2287|808
1634930100000|2021-10-22 19:15:00|2288.4|2288.1|2285.8|2285.5|2289.6|2289.3|2285.7|2285.4|1681
1634930400000|2021-10-22 19:20:00|2285.9|2285.6|2287.5|2287.2|2288.6|2288.3|2285.4|2285.1|1018
1634930700000|2021-10-22 19:25:00|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2286.1|2285.8|905
1634931000000|2021-10-22 19:30:00|2287.9|2287.6|2292.2|2291.9|2293.2|2292.9|2287.9|2287.6|1831
1634931300000|2021-10-22 19:35:00|2292.1|2291.8|2290|2289.7|2292.2|2291.9|2289.1|2288.8|1102
1634931600000|2021-10-22 19:40:00|2290.1|2289.8|2288.9|2288.6|2291|2290.7|2288.7|2288.4|975
1634931900000|2021-10-22 19:45:00|2289|2288.7|2289.6|2289.3|2290|2289.7|2288.1|2287.8|1288
1634932200000|2021-10-22 19:50:00|2289.9|2289.6|2291.7|2291.4|2292|2291.7|2288.3|2288|2174
1634932500000|2021-10-22 19:55:00|2291.8|2291.5|2292.1|2291.8|2292.9|2292.6|2290.9|2290.6|5821
1634932800000|2021-10-22 20:00:00|2292|2291.7|2289.2|2288.9|2292|2291.7|2288.9|2288.6|2729
1634933100000|2021-10-22 20:05:00|2289.1|2288.8|2289.4|2289.1|2289.7|2289.4|2288.3|2288|588
1634933400000|2021-10-22 20:10:00|2289.3|2289|2289.9|2289.6|2290|2289.7|2288.8|2288.5|503
1634933700000|2021-10-22 20:15:00|2290|2289.7|2289.5|2289.2|2290|2289.7|2289.4|2289.1|243
1634934000000|2021-10-22 20:20:00|2289.6|2289.3|2290.5|2290.2|2291.3|2291|2289.6|2289.3|522
1634934300000|2021-10-22 20:25:00|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290|2289.7|73
1634934600000|2021-10-22 20:30:00|2290.5|2290.2|2288.8|2288.5|2290.5|2290.2|2288.7|2288.4|226
1634934900000|2021-10-22 20:35:00|2288.6|2288.3|2287.8|2287.5|2288.6|2288.3|2287.8|2287.5|124
1634935200000|2021-10-22 20:40:00|2287.9|2287.6|2287.5|2287.2|2288.3|2288|2286.9|2286.6|255
1634935500000|2021-10-22 20:45:00|2287.4|2287.1|2286.9|2286.6|2287.8|2287.5|2286.9|2286.6|133
1634935800000|2021-10-22 20:50:00|2287|2286.7|2287.6|2287.3|2288|2287.7|2286.9|2286.6|160
1634936100000|2021-10-22 20:55:00|2287.5|2287.2|2287.8|2287|2288.2|2287.9|2287.4|2286.9|150
1635112800000|2021-10-24 22:00:00|2289.2|2288.9|2286.7|2286.4|2289.8|2289.5|2284.4|2284.1|293
1635113100000|2021-10-24 22:05:00|2286.6|2286.3|2287.6|2287.3|2287.9|2287.6|2286.6|2286.3|86
1635113400000|2021-10-24 22:10:00|2287.7|2287.4|2286.2|2285.9|2287.8|2287.5|2284.5|2284.2|276
1635113700000|2021-10-24 22:15:00|2286.4|2286.1|2288|2287.7|2288.4|2288.1|2286.4|2286.1|101
1635114000000|2021-10-24 22:20:00|2288.1|2287.8|2288.1|2287.8|2288.8|2288.5|2287.4|2287.1|51
1635114300000|2021-10-24 22:25:00|2288.3|2288|2288.3|2288|2289|2288.7|2288.1|2287.8|37
1635114600000|2021-10-24 22:30:00|2288.4|2288.1|2286.4|2286.1|2288.5|2288.2|2286.4|2286.1|63
1635114900000|2021-10-24 22:35:00|2286.5|2286.2|2286.8|2286.5|2287.1|2286.8|2286.3|2286|29
1635115200000|2021-10-24 22:40:00|2286.9|2286.6|2286.5|2286.2|2287.6|2287.3|2286.5|2286.2|83
1635115500000|2021-10-24 22:45:00|2286.6|2286.3|2285.4|2285.1|2286.6|2286.3|2285.3|2285|75
1635115800000|2021-10-24 22:50:00|2285.3|2285|2286|2285.7|2286.4|2286.1|2285|2284.7|82
1635116100000|2021-10-24 22:55:00|2285.8|2285.5|2285.2|2284.9|2286.4|2286.1|2285.2|2284.9|119
1635116400000|2021-10-24 23:00:00|2285.3|2285|2285.9|2285.6|2286.6|2286.3|2285.3|2285|54
1635116700000|2021-10-24 23:05:00|2286|2285.7|2287.3|2287|2287.4|2287.1|2285.9|2285.6|55
1635117000000|2021-10-24 23:10:00|2287.2|2286.9|2287.6|2287.3|2287.7|2287.4|2287|2286.7|43
1635117300000|2021-10-24 23:15:00|2287.7|2287.4|2287.2|2286.9|2288.1|2287.8|2287.1|2286.8|41
1635117600000|2021-10-24 23:20:00|2287.1|2286.8|2287|2286.7|2287.4|2287.1|2286.6|2286.3|17
1635117900000|2021-10-24 23:25:00|2286.9|2286.6|2287.4|2287.1|2287.7|2287.4|2286.2|2285.9|72
1635118200000|2021-10-24 23:30:00|2287.3|2287|2286.1|2285.8|2288|2287.7|2286|2285.7|44
1635118500000|2021-10-24 23:35:00|2286|2285.7|2283.9|2283.6|2286.1|2285.8|2283.5|2283.2|119
1635118800000|2021-10-24 23:40:00|2283.8|2283.5|2283.2|2282.9|2284.3|2284|2283|2282.7|89
1635119100000|2021-10-24 23:45:00|2283.1|2282.8|2284.6|2284.3|2284.8|2284.5|2282.8|2282.5|93
1635119400000|2021-10-24 23:50:00|2284.7|2284.4|2285.5|2285.2|2285.6|2285.3|2284.2|2283.9|34
1635119700000|2021-10-24 23:55:00|2285.4|2285.1|2285.4|2285.1|2285.5|2285.2|2284.5|2284.2|28
1635120000000|2021-10-25 00:00:00|2285.5|2285.2|2285.8|2285.5|2286.7|2286.4|2285|2284.7|87
1635120300000|2021-10-25 00:05:00|2285.7|2285.4|2286.9|2286.6|2287.5|2287.2|2285.6|2285.3|82
1635120600000|2021-10-25 00:10:00|2286.8|2286.5|2287.6|2287.3|2288|2287.7|2286.2|2285.9|59
1635120900000|2021-10-25 00:15:00|2287.5|2287.2|2288.3|2288|2288.6|2288.3|2286.8|2286.5|99
1635121200000|2021-10-25 00:20:00|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287|2286.7|38
1635121500000|2021-10-25 00:25:00|2287.8|2287.5|2287.1|2286.8|2287.9|2287.6|2286.7|2286.4|39
1635121800000|2021-10-25 00:30:00|2287.2|2286.9|2287.3|2287|2287.5|2287.2|2286.6|2286.3|37
1635122100000|2021-10-25 00:35:00|2287.4|2287.1|2288.9|2288.6|2289|2288.7|2287.4|2287.1|137
1635122400000|2021-10-25 00:40:00|2288.8|2288.5|2288.7|2288.4|2289.6|2289.3|2288.6|2288.3|99
1635122700000|2021-10-25 00:45:00|2288.6|2288.3|2289|2288.7|2289.3|2289|2288.3|2288|94
1635123000000|2021-10-25 00:50:00|2288.9|2288.6|2290.2|2289.9|2290.8|2290.5|2288.7|2288.4|174
1635123300000|2021-10-25 00:55:00|2290.3|2290|2289.4|2289.1|2290.3|2290|2289.3|2289|75
1635123600000|2021-10-25 01:00:00|2289.5|2289.2|2289.7|2289.4|2290.3|2290|2289.3|2289|45
1635123900000|2021-10-25 01:05:00|2289.8|2289.5|2290.2|2289.9|2290.3|2290|2289.4|2289.1|31
1635124200000|2021-10-25 01:10:00|2290.1|2289.8|2289.9|2289.6|2290.8|2290.5|2289.9|2289.6|58
1635124500000|2021-10-25 01:15:00|2289.8|2289.5|2289|2288.7|2290.1|2289.8|2288.5|2288.2|53
1635124800000|2021-10-25 01:20:00|2288.9|2288.6|2288.4|2288.1|2289.5|2289.2|2288.1|2287.8|26
1635125100000|2021-10-25 01:25:00|2288.5|2288.2|2289.2|2288.9|2289.4|2289.1|2288.2|2287.9|41
1635125400000|2021-10-25 01:30:00|2289.3|2289|2290.1|2289.8|2290.5|2290.2|2289.1|2288.8|47
1635125700000|2021-10-25 01:35:00|2290|2289.7|2290.5|2290.2|2291.1|2290.8|2289.9|2289.6|53
1635126000000|2021-10-25 01:40:00|2290.4|2290.1|2290.1|2289.8|2290.4|2290.1|2289.4|2289.1|14
1635126300000|2021-10-25 01:45:00|2290|2289.7|2289.9|2289.6|2290.2|2289.9|2289.3|2289|32
1635126600000|2021-10-25 01:50:00|2289.8|2289.5|2287.6|2287.3|2289.8|2289.5|2286.6|2286.3|146
1635126900000|2021-10-25 01:55:00|2287.5|2287.2|2288.7|2288.4|2288.8|2288.5|2287.2|2286.9|32
1635127200000|2021-10-25 02:00:00|2288.6|2288.3|2289.2|2288.9|2289.6|2289.3|2288.3|2288|39
1635127500000|2021-10-25 02:05:00|2289.1|2288.8|2288.6|2288.3|2289.3|2289|2288.6|2288.3|29
1635127800000|2021-10-25 02:10:00|2288.5|2288.2|2287.7|2287.4|2288.7|2288.4|2287.2|2286.9|98
1635128100000|2021-10-25 02:15:00|2287.6|2287.3|2287.7|2287.4|2287.8|2287.5|2287|2286.7|20
1635128400000|2021-10-25 02:20:00|2287.6|2287.3|2288.3|2288|2288.3|2288|2287.3|2287|18
1635128700000|2021-10-25 02:25:00|2288.4|2288.1|2288.2|2287.9|2288.6|2288.3|2287.7|2287.4|13
1635129000000|2021-10-25 02:30:00|2288.1|2287.8|2289|2288.7|2289|2288.7|2288.1|2287.8|34
1635129300000|2021-10-25 02:35:00|2289.1|2288.8|2288.3|2288|2289.2|2288.9|2288.1|2287.8|23
1635129600000|2021-10-25 02:40:00|2288.4|2288.1|2288.2|2287.9|2288.8|2288.5|2288.1|2287.8|19
1635129900000|2021-10-25 02:45:00|2288.3|2288|2288.7|2288.4|2288.7|2288.4|2288|2287.7|15
1635130200000|2021-10-25 02:50:00|2288.6|2288.3|2288.9|2288.6|2289.1|2288.8|2288.4|2288.1|13
1635130500000|2021-10-25 02:55:00|2289|2288.7|2290|2289.7|2290.2|2289.9|2288.9|2288.6|182
1635130800000|2021-10-25 03:00:00|2290.1|2289.8|2290.6|2290.3|2290.6|2290.3|2289.7|2289.4|42
1635131100000|2021-10-25 03:05:00|2290.7|2290.4|2290.7|2290.4|2290.9|2290.6|2290.3|2290|21
1635131400000|2021-10-25 03:10:00|2290.8|2290.5|2292.8|2292.5|2293.6|2293.3|2290.7|2290.4|298
1635131700000|2021-10-25 03:15:00|2292.6|2292.3|2292.8|2292.5|2293.5|2293.2|2292.6|2292.3|58
1635132000000|2021-10-25 03:20:00|2292.7|2292.4|2293.4|2293.1|2293.5|2293.2|2292.7|2292.4|77
1635132300000|2021-10-25 03:25:00|2293.5|2293.2|2293|2292.7|2294.3|2294|2292.9|2292.6|118
1635132600000|2021-10-25 03:30:00|2293.1|2292.8|2292.7|2292.4|2293.2|2292.9|2292.6|2292.3|47
1635132900000|2021-10-25 03:35:00|2292.6|2292.3|2292.8|2292.5|2293.1|2292.8|2292.5|2292.2|15
1635133200000|2021-10-25 03:40:00|2292.7|2292.4|2293.6|2293.3|2293.8|2293.5|2292.6|2292.3|51
1635133500000|2021-10-25 03:45:00|2293.7|2293.4|2293.5|2293.2|2294|2293.7|2293.4|2293.1|46
1635133800000|2021-10-25 03:50:00|2293.6|2293.3|2292.8|2292.5|2293.7|2293.4|2292.8|2292.5|14
1635134100000|2021-10-25 03:55:00|2292.7|2292.4|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|12
1635134400000|2021-10-25 04:00:00|2293|2292.7|2292.9|2292.6|2293.2|2292.9|2292.8|2292.5|11
1635134700000|2021-10-25 04:05:00|2292.8|2292.5|2292.7|2292.4|2292.9|2292.6|2292.4|2292.1|36
1635135000000|2021-10-25 04:10:00|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.6|2292.3|8
1635135300000|2021-10-25 04:15:00|2292.9|2292.6|2292.2|2291.9|2292.9|2292.6|2292.1|2291.8|38
1635135600000|2021-10-25 04:20:00|2292.1|2291.8|2292.7|2292.4|2292.8|2292.5|2291.9|2291.6|26
1635135900000|2021-10-25 04:25:00|2292.8|2292.5|2292.7|2292.4|2293.2|2292.9|2292.7|2292.4|16
1635136200000|2021-10-25 04:30:00|2292.6|2292.3|2292.7|2292.4|2293.1|2292.8|2292.5|2292.2|41
1635136500000|2021-10-25 04:35:00|2292.6|2292.3|2292.8|2292.5|2293|2292.7|2292.5|2292.2|9
1635136800000|2021-10-25 04:40:00|2292.9|2292.6|2293.1|2292.8|2293.7|2293.4|2292.8|2292.5|40
1635137100000|2021-10-25 04:45:00|2293|2292.7|2293.2|2292.9|2293.3|2293|2292.9|2292.6|3
1635137400000|2021-10-25 04:50:00|2293.1|2292.8|2293.8|2293.5|2293.8|2293.5|2293.1|2292.8|17
1635137700000|2021-10-25 04:55:00|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|8
1635138000000|2021-10-25 05:00:00|2293.9|2293.6|2293.3|2293|2294.6|2294.3|2293.3|2293|44
1635138300000|2021-10-25 05:05:00|2293.4|2293.1|2293.2|2292.9|2293.6|2293.3|2293.1|2292.8|49
1635138600000|2021-10-25 05:10:00|2293.1|2292.8|2293.6|2293.3|2293.7|2293.4|2293|2292.7|23
1635138900000|2021-10-25 05:15:00|2293.5|2293.2|2293.4|2293.1|2294|2293.7|2293.2|2292.9|19
1635139200000|2021-10-25 05:20:00|2293.5|2293.2|2294|2293.7|2294.1|2293.8|2293.4|2293.1|7
1635139500000|2021-10-25 05:25:00|2294.1|2293.8|2294.2|2293.9|2294.3|2294|2293.8|2293.5|6
1635139800000|2021-10-25 05:30:00|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2293.7|2293.4|30
1635140100000|2021-10-25 05:35:00|2294.2|2293.9|2293.9|2293.6|2294.3|2294|2293.6|2293.3|23
1635140400000|2021-10-25 05:40:00|2294|2293.7|2294.2|2293.9|2294.4|2294.1|2293.9|2293.6|12
1635140700000|2021-10-25 05:45:00|2294.3|2294|2294.8|2294.5|2294.9|2294.6|2294.2|2293.9|22
1635141000000|2021-10-25 05:50:00|2294.9|2294.6|2295.5|2295.2|2295.6|2295.3|2294.6|2294.3|42
1635141300000|2021-10-25 05:55:00|2295.4|2295.1|2295.4|2295.1|2295.9|2295.6|2294.6|2294.3|47
1635141600000|2021-10-25 06:00:00|2295.3|2295|2294.3|2294|2295.4|2295.1|2294.3|2294|94
1635141900000|2021-10-25 06:05:00|2294.4|2294.1|2293.9|2293.6|2294.6|2294.3|2293.8|2293.5|111
1635142200000|2021-10-25 06:10:00|2294|2293.7|2294.3|2294|2294.4|2294.1|2293.2|2292.9|48
1635142500000|2021-10-25 06:15:00|2294.4|2294.1|2293.8|2293.5|2294.5|2294.2|2293.7|2293.4|21
1635142800000|2021-10-25 06:20:00|2293.7|2293.4|2293.9|2293.6|2294|2293.7|2293.1|2292.8|22
1635143100000|2021-10-25 06:25:00|2294|2293.7|2294.4|2294.1|2294.4|2294.1|2293.5|2293.2|13
1635143400000|2021-10-25 06:30:00|2294.5|2294.2|2294.8|2294.5|2295.6|2295.3|2294.4|2294.1|77
1635143700000|2021-10-25 06:35:00|2294.7|2294.4|2294.6|2294.3|2295.2|2294.9|2294.3|2294|40
1635144000000|2021-10-25 06:40:00|2294.7|2294.4|2294.7|2294.4|2295.2|2294.9|2294.5|2294.2|20
1635144300000|2021-10-25 06:45:00|2294.6|2294.3|2294.5|2294.2|2294.8|2294.5|2294.1|2293.8|30
1635144600000|2021-10-25 06:50:00|2294.4|2294.1|2294.6|2294.3|2294.6|2294.3|2293.8|2293.5|54
1635144900000|2021-10-25 06:55:00|2294.5|2294.2|2294.5|2294.2|2294.8|2294.5|2293.9|2293.6|41
1635145200000|2021-10-25 07:00:00|2294.4|2294.1|2292|2291.7|2295.1|2294.8|2291.7|2291.4|194
1635145500000|2021-10-25 07:05:00|2292.1|2291.8|2292.3|2292|2293.1|2292.8|2291.5|2291.2|86
1635145800000|2021-10-25 07:10:00|2292.2|2291.9|2292.1|2291.8|2293.1|2292.8|2292|2291.7|80
1635146100000|2021-10-25 07:15:00|2292.5|2292.2|2294.2|2293.9|2294.4|2294.1|2292.4|2292.1|102
1635146400000|2021-10-25 07:20:00|2294.3|2294|2293.9|2293.6|2294.3|2294|2292.9|2292.6|34
1635146700000|2021-10-25 07:25:00|2294|2293.7|2293.9|2293.6|2294.4|2294.1|2293.6|2293.3|33
1635147000000|2021-10-25 07:30:00|2294|2293.7|2294|2293.7|2294.1|2293.8|2292.7|2292.4|60
1635147300000|2021-10-25 07:35:00|2293.9|2293.6|2294.3|2294|2294.6|2294.3|2293.8|2293.5|44
1635147600000|2021-10-25 07:40:00|2294.2|2293.9|2294.2|2293.9|2294.6|2294.3|2294|2293.7|38
1635147900000|2021-10-25 07:45:00|2294.1|2293.8|2294.1|2293.8|2294.4|2294.1|2293.3|2293|31
1635148200000|2021-10-25 07:50:00|2294.2|2293.9|2293.4|2293.1|2294.2|2293.9|2293.3|2293|39
1635148500000|2021-10-25 07:55:00|2293.5|2293.2|2293.8|2293.5|2294.2|2293.9|2293.3|2293|28
1635148800000|2021-10-25 08:00:00|2293.7|2293.4|2295.3|2295|2295.5|2295.2|2293.5|2293.2|125
1635149100000|2021-10-25 08:05:00|2295.4|2295.1|2296.5|2296.2|2296.9|2296.6|2295.2|2294.9|136
1635149400000|2021-10-25 08:10:00|2296.4|2296.1|2295.3|2295|2296.6|2296.3|2295.2|2294.9|130
1635149700000|2021-10-25 08:15:00|2295.4|2295.1|2295|2294.7|2295.7|2295.4|2294.8|2294.5|43
1635150000000|2021-10-25 08:20:00|2294.9|2294.6|2294.7|2294.4|2295.8|2295.5|2294.6|2294.3|190
1635150300000|2021-10-25 08:25:00|2294.6|2294.3|2294.4|2294.1|2295.1|2294.8|2294.3|2294|26
1635150600000|2021-10-25 08:30:00|2294.5|2294.2|2294.9|2294.6|2295.1|2294.8|2294.4|2294.1|30
1635150900000|2021-10-25 08:35:00|2295|2294.7|2294|2293.7|2295.1|2294.8|2293.9|2293.6|166
1635151200000|2021-10-25 08:40:00|2293.9|2293.6|2293.2|2292.9|2294.2|2293.9|2293.1|2292.8|200
1635151500000|2021-10-25 08:45:00|2293.1|2292.8|2293.1|2292.8|2293.3|2293|2292.8|2292.5|165
1635151800000|2021-10-25 08:50:00|2293.2|2292.9|2292.8|2292.5|2293.2|2292.9|2292.5|2292.2|28
1635152100000|2021-10-25 08:55:00|2292.7|2292.4|2291.9|2291.6|2292.8|2292.5|2291.8|2291.5|106
1635152400000|2021-10-25 09:00:00|2292|2291.7|2291.7|2291.4|2292.1|2291.8|2291.3|2291|185
1635152700000|2021-10-25 09:05:00|2291.6|2291.3|2291.7|2291.4|2292.2|2291.9|2291.3|2291|45
1635153000000|2021-10-25 09:10:00|2291.8|2291.5|2291.6|2291.3|2292.2|2291.9|2291.4|2291.1|66
1635153300000|2021-10-25 09:15:00|2291.5|2291.2|2290.6|2290.3|2291.8|2291.5|2290.6|2290.3|89
1635153600000|2021-10-25 09:20:00|2290.7|2290.4|2289.5|2289.2|2290.9|2290.6|2289.5|2289.2|252
1635153900000|2021-10-25 09:25:00|2289.4|2289.1|2289.1|2288.8|2290.1|2289.8|2289|2288.7|120
1635154200000|2021-10-25 09:30:00|2289.2|2288.9|2289.9|2289.6|2290.2|2289.9|2289.2|2288.9|62
1635154500000|2021-10-25 09:35:00|2290|2289.7|2290.1|2289.8|2290.8|2290.5|2290|2289.7|63
1635154800000|2021-10-25 09:40:00|2290.2|2289.9|2290.6|2290.3|2290.9|2290.6|2290.1|2289.8|59
1635155100000|2021-10-25 09:45:00|2290.7|2290.4|2289.7|2289.4|2290.8|2290.5|2289.6|2289.3|69
1635155400000|2021-10-25 09:50:00|2289.6|2289.3|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|40
1635155700000|2021-10-25 09:55:00|2289.5|2289.2|2289.3|2289|2289.8|2289.5|2289.1|2288.8|129
1635156000000|2021-10-25 10:00:00|2289.4|2289.1|2289.4|2289.1|2289.6|2289.3|2289|2288.7|80
1635156300000|2021-10-25 10:05:00|2289.5|2289.2|2289.6|2289.3|2289.8|2289.5|2289.2|2288.9|46
1635156600000|2021-10-25 10:10:00|2289.5|2289.2|2290|2289.7|2290.4|2290.1|2289.5|2289.2|196
1635156900000|2021-10-25 10:15:00|2289.9|2289.6|2290.5|2290.2|2290.9|2290.6|2289.7|2289.4|128
1635157200000|2021-10-25 10:20:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2289.9|2289.6|51
1635157500000|2021-10-25 10:25:00|2290.5|2290.2|2290.5|2290.2|2291.4|2291.1|2290.4|2290.1|61
1635157800000|2021-10-25 10:30:00|2290.4|2290.1|2290.4|2290.1|2290.9|2290.6|2290.3|2290|26
1635158100000|2021-10-25 10:35:00|2290.5|2290.2|2290.9|2290.6|2291.4|2291.1|2290.4|2290.1|44
1635158400000|2021-10-25 10:40:00|2291|2290.7|2290.7|2290.4|2291|2290.7|2290.4|2290.1|65
1635158700000|2021-10-25 10:45:00|2290.8|2290.5|2291.3|2291|2291.4|2291.1|2290.3|2290|96
1635159000000|2021-10-25 10:50:00|2291.2|2290.9|2291.4|2291.1|2291.7|2291.4|2290.8|2290.5|37
1635159300000|2021-10-25 10:55:00|2291.3|2291|2290.9|2290.6|2291.6|2291.3|2290.8|2290.5|45
1635159600000|2021-10-25 11:00:00|2290.8|2290.5|2290.4|2290.1|2291.1|2290.8|2289.9|2289.6|112
1635159900000|2021-10-25 11:05:00|2290.5|2290.2|2290.9|2290.6|2291.1|2290.8|2289.9|2289.6|85
1635160200000|2021-10-25 11:10:00|2290.8|2290.5|2291.9|2291.6|2291.9|2291.6|2290.8|2290.5|150
1635160500000|2021-10-25 11:15:00|2292|2291.7|2292.2|2291.9|2293|2292.7|2291.8|2291.5|111
1635160800000|2021-10-25 11:20:00|2292.3|2292|2291.8|2291.5|2292.5|2292.2|2291.7|2291.4|79
1635161100000|2021-10-25 11:25:00|2291.9|2291.6|2291.2|2290.9|2291.9|2291.6|2291.1|2290.8|63
1635161400000|2021-10-25 11:30:00|2291.1|2290.8|2291.1|2290.8|2291.6|2291.3|2290.7|2290.4|37
1635161700000|2021-10-25 11:35:00|2291|2290.7|2289.2|2288.9|2291.4|2291.1|2289.1|2288.8|222
1635162000000|2021-10-25 11:40:00|2289.3|2289|2289.4|2289.1|2290.1|2289.8|2289|2288.7|216
1635162300000|2021-10-25 11:45:00|2289.5|2289.2|2290.5|2290.2|2290.6|2290.3|2289.3|2289|116
1635162600000|2021-10-25 11:50:00|2290.7|2290.4|2291.4|2291.1|2291.4|2291.1|2290.2|2289.9|96
1635162900000|2021-10-25 11:55:00|2291.3|2291|2292.1|2291.8|2292.2|2291.9|2291.1|2290.8|49
1635163200000|2021-10-25 12:00:00|2292.2|2291.9|2290.3|2290|2292.7|2292.4|2289.9|2289.6|257
1635163500000|2021-10-25 12:05:00|2290.2|2289.9|2290.2|2289.9|2290.6|2290.3|2289.9|2289.6|86
1635163800000|2021-10-25 12:10:00|2290.1|2289.8|2291.3|2291|2291.3|2291|2289.3|2289|140
1635164100000|2021-10-25 12:15:00|2291.4|2291.1|2292.9|2292.6|2293.2|2292.9|2291.4|2291.1|185
1635164400000|2021-10-25 12:20:00|2292.8|2292.5|2292.5|2292.2|2293.7|2293.4|2292.3|2292|194
1635164700000|2021-10-25 12:25:00|2292.6|2292.3|2293.6|2293.3|2293.8|2293.5|2292.5|2292.2|151
1635165000000|2021-10-25 12:30:00|2293.7|2293.4|2293.2|2292.9|2294.4|2294.1|2293.1|2292.8|260
1635165300000|2021-10-25 12:35:00|2293.3|2293|2292.7|2292.4|2293.5|2293.2|2292.4|2292.1|187
1635165600000|2021-10-25 12:40:00|2292.8|2292.5|2293.6|2293.3|2293.9|2293.6|2292.7|2292.4|143
1635165900000|2021-10-25 12:45:00|2293.5|2293.2|2293.5|2293.2|2293.7|2293.4|2293.3|2293|206
1635166200000|2021-10-25 12:50:00|2293.6|2293.3|2293.5|2293.2|2293.7|2293.4|2293.3|2293|113
1635166500000|2021-10-25 12:55:00|2293.6|2293.3|2293.9|2293.6|2294.3|2294|2293.5|2293.2|146
1635166800000|2021-10-25 13:00:00|2294|2293.7|2294.9|2294.6|2295.1|2294.8|2293.9|2293.6|128
1635167100000|2021-10-25 13:05:00|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.5|2294.2|137
1635167400000|2021-10-25 13:10:00|2295|2294.7|2294.6|2294.3|2295.5|2295.2|2294.4|2294.1|206
1635167700000|2021-10-25 13:15:00|2294.7|2294.4|2294.9|2294.6|2295.2|2294.9|2294.5|2294.2|202
1635168000000|2021-10-25 13:20:00|2295|2294.7|2295.8|2295.5|2296.3|2296|2294.9|2294.6|358
1635168300000|2021-10-25 13:25:00|2295.9|2295.6|2295.5|2295.2|2296|2295.7|2294.2|2293.9|513
1635168600000|2021-10-25 13:30:00|2296.3|2296|2299.7|2299.4|2299.9|2299.6|2295.3|2295|7055
1635168900000|2021-10-25 13:35:00|2299.6|2299.3|2297.1|2296.8|2303.8|2303.5|2296.9|2296.6|5334
1635169200000|2021-10-25 13:40:00|2297|2296.7|2295|2294.7|2297.5|2297.2|2292.5|2292.2|3672
1635169500000|2021-10-25 13:45:00|2295.1|2294.8|2293.5|2293.2|2296.4|2296.1|2290.3|2290|3552
1635169800000|2021-10-25 13:50:00|2293.3|2293|2297.7|2297.4|2297.7|2297.4|2291.4|2291.1|3001
1635170100000|2021-10-25 13:55:00|2297.6|2297.3|2303.6|2303.3|2304.6|2304.3|2297.5|2297.2|3235
1635170400000|2021-10-25 14:00:00|2303.5|2303.2|2306.6|2306.3|2307.6|2307.3|2303.5|2303.2|3173
1635170700000|2021-10-25 14:05:00|2306.4|2306.1|2305.5|2305.2|2307.9|2307.6|2305.5|2305.2|2302
1635171000000|2021-10-25 14:10:00|2305.6|2305.3|2306.7|2306.4|2307.3|2307|2305.4|2305.1|1688
1635171300000|2021-10-25 14:15:00|2307|2306.7|2309.2|2308.9|2310.7|2310.4|2306.7|2306.4|2920
1635171600000|2021-10-25 14:20:00|2309.3|2309|2308.9|2308.6|2309.7|2309.4|2307.2|2306.9|2193
1635171900000|2021-10-25 14:25:00|2308.7|2308.4|2309.8|2309.5|2309.9|2309.6|2307.6|2307.3|1980
1635172200000|2021-10-25 14:30:00|2309.6|2309.3|2312.5|2312.2|2312.8|2312.5|2307.7|2307.4|2838
1635172500000|2021-10-25 14:35:00|2312.3|2312|2310.8|2310.5|2313.2|2312.9|2309.7|2309.4|2045
1635172800000|2021-10-25 14:40:00|2310.6|2310.3|2309.3|2309|2310.9|2310.6|2309|2308.7|1595
1635173100000|2021-10-25 14:45:00|2309.2|2308.9|2311.3|2311|2311.6|2311.3|2308.6|2308.3|1452
1635173400000|2021-10-25 14:50:00|2311.2|2310.9|2311.7|2311.4|2312|2311.7|2310.5|2310.2|922
1635173700000|2021-10-25 14:55:00|2311.6|2311.3|2312.1|2311.8|2314.5|2314.2|2311.4|2311.1|2101
1635174000000|2021-10-25 15:00:00|2312|2311.7|2311.3|2311|2312.1|2311.8|2310.1|2309.8|1153
1635174300000|2021-10-25 15:05:00|2311.4|2311.1|2312.3|2312|2312.5|2312.2|2311|2310.7|1041
1635174600000|2021-10-25 15:10:00|2312.2|2311.9|2311.8|2311.5|2313.5|2313.2|2311.4|2311.1|1174
1635174900000|2021-10-25 15:15:00|2311.9|2311.6|2312.4|2312.1|2313|2312.7|2311.6|2311.3|922
1635175200000|2021-10-25 15:20:00|2312.3|2312|2312.6|2312.3|2314.3|2314|2312.1|2311.8|1253
1635175500000|2021-10-25 15:25:00|2312.5|2312.2|2313.3|2313|2313.4|2313.1|2311.2|2310.9|825
1635175800000|2021-10-25 15:30:00|2313.2|2312.9|2313.6|2313.3|2314.4|2314.1|2311.9|2311.6|1188
1635176100000|2021-10-25 15:35:00|2313.8|2313.5|2312.4|2312.1|2314.7|2314.4|2311.9|2311.6|1372
1635176400000|2021-10-25 15:40:00|2312.3|2312|2315|2314.7|2315.2|2314.9|2311.9|2311.6|2218
1635176700000|2021-10-25 15:45:00|2314.9|2314.6|2315.1|2314.8|2316|2315.7|2314.3|2314|1639
1635177000000|2021-10-25 15:50:00|2315.2|2314.9|2314.6|2314.3|2317.8|2317.5|2314.3|2314|2138
1635177300000|2021-10-25 15:55:00|2314.5|2314.2|2312.5|2312.2|2314.7|2314.4|2312.5|2312.2|733
1635177600000|2021-10-25 16:00:00|2312.6|2312.3|2314.2|2313.9|2314.4|2314.1|2311.8|2311.5|1877
1635177900000|2021-10-25 16:05:00|2314.1|2313.8|2314.8|2314.5|2316.4|2316.1|2312.9|2312.6|1832
1635178200000|2021-10-25 16:10:00|2314.9|2314.6|2311|2310.7|2315.1|2314.8|2310.8|2310.5|1174
1635178500000|2021-10-25 16:15:00|2311.1|2310.8|2310.4|2310.1|2312.5|2312.2|2310.3|2310|768
1635178800000|2021-10-25 16:20:00|2310.5|2310.2|2311.7|2311.4|2312|2311.7|2309.1|2308.8|1426
1635179100000|2021-10-25 16:25:00|2311.6|2311.3|2312.6|2312.3|2313.1|2312.8|2311.3|2311|881
1635179400000|2021-10-25 16:30:00|2312.7|2312.4|2309.8|2309.5|2313.3|2313|2309.7|2309.4|671
1635179700000|2021-10-25 16:35:00|2309.7|2309.4|2307.4|2307.1|2309.7|2309.4|2306.7|2306.4|1509
1635180000000|2021-10-25 16:40:00|2307.2|2306.9|2308.4|2308.1|2310.2|2309.9|2307.1|2306.8|1370
1635180300000|2021-10-25 16:45:00|2308.3|2308|2309.9|2309.6|2310.5|2310.2|2307.1|2306.8|793
1635180600000|2021-10-25 16:50:00|2310.1|2309.8|2307.8|2307.5|2310.1|2309.8|2307.6|2307.3|592
1635180900000|2021-10-25 16:55:00|2307.9|2307.6|2307|2306.7|2308.9|2308.6|2306.9|2306.6|701
1635181200000|2021-10-25 17:00:00|2306.9|2306.6|2308.7|2308.4|2309.5|2309.2|2306.8|2306.5|986
1635181500000|2021-10-25 17:05:00|2308.6|2308.3|2310.6|2310.3|2310.6|2310.3|2307.5|2307.2|772
1635181800000|2021-10-25 17:10:00|2310.5|2310.2|2312.8|2312.5|2312.8|2312.5|2309.8|2309.5|871
1635182100000|2021-10-25 17:15:00|2312.7|2312.4|2312.3|2312|2312.8|2312.5|2311.1|2310.8|661
1635182400000|2021-10-25 17:20:00|2312.4|2312.1|2311.4|2311.1|2312.4|2312.1|2310.9|2310.6|430
1635182700000|2021-10-25 17:25:00|2311.3|2311|2313.6|2313.3|2314|2313.7|2311.2|2310.9|886
1635183000000|2021-10-25 17:30:00|2313.7|2313.4|2311.9|2311.6|2314|2313.7|2311.7|2311.4|551
1635183300000|2021-10-25 17:35:00|2312|2311.7|2310.9|2310.6|2312.3|2312|2310.5|2310.2|504
1635183600000|2021-10-25 17:40:00|2310.8|2310.5|2310.3|2310|2311.6|2311.3|2309.9|2309.6|599
1635183900000|2021-10-25 17:45:00|2310.4|2310.1|2311.9|2311.6|2312|2311.7|2310.2|2309.9|327
1635184200000|2021-10-25 17:50:00|2311.8|2311.5|2311.7|2311.4|2312.1|2311.8|2311.3|2311|369
1635184500000|2021-10-25 17:55:00|2311.6|2311.3|2313.3|2313|2313.7|2313.4|2311.6|2311.3|640
1635184800000|2021-10-25 18:00:00|2313.4|2313.1|2312.9|2312.6|2313.8|2313.5|2312.3|2312|861
1635185100000|2021-10-25 18:05:00|2313|2312.7|2314.1|2313.8|2314.8|2314.5|2312.9|2312.6|939
1635185400000|2021-10-25 18:10:00|2314.2|2313.9|2314.3|2314|2315.2|2314.9|2313.3|2313|828
1635185700000|2021-10-25 18:15:00|2314.4|2314.1|2314|2313.7|2315.7|2315.4|2313.2|2312.9|1129
1635186000000|2021-10-25 18:20:00|2313.9|2313.6|2314.5|2314.2|2315.1|2314.8|2313.5|2313.2|417
1635186300000|2021-10-25 18:25:00|2314.6|2314.3|2314.5|2314.2|2315|2314.7|2313.8|2313.5|405
1635186600000|2021-10-25 18:30:00|2314.6|2314.3|2313.7|2313.4|2315.6|2315.3|2313.2|2312.9|960
1635186900000|2021-10-25 18:35:00|2313.6|2313.3|2311.3|2311|2313.8|2313.5|2311|2310.7|832
1635187200000|2021-10-25 18:40:00|2311.2|2310.9|2312|2311.7|2312.8|2312.5|2311.1|2310.8|953
1635187500000|2021-10-25 18:45:00|2311.9|2311.6|2313.1|2312.8|2313.2|2312.9|2311.3|2311|971
1635187800000|2021-10-25 18:50:00|2312.9|2312.6|2315.2|2314.9|2315.2|2314.9|2312.9|2312.6|1477
1635188100000|2021-10-25 18:55:00|2315.1|2314.8|2314.5|2314.2|2316.2|2315.9|2314|2313.7|1388
1635188400000|2021-10-25 19:00:00|2314.6|2314.3|2315.2|2314.9|2315.3|2315|2313.3|2313|585
1635188700000|2021-10-25 19:05:00|2315.1|2314.8|2314.1|2313.8|2315.7|2315.4|2313.9|2313.6|530
1635189000000|2021-10-25 19:10:00|2314|2313.7|2312.6|2312.3|2314.3|2314|2312.4|2312.1|1435
1635189300000|2021-10-25 19:15:00|2312.7|2312.4|2310.9|2310.6|2312.9|2312.6|2310.8|2310.5|978
1635189600000|2021-10-25 19:20:00|2311.1|2310.8|2311.2|2310.9|2312.7|2312.4|2310.8|2310.5|672
1635189900000|2021-10-25 19:25:00|2311.3|2311|2313|2312.7|2313|2312.7|2311.2|2310.9|499
1635190200000|2021-10-25 19:30:00|2312.9|2312.6|2311.6|2311.3|2313|2312.7|2310.7|2310.4|783
1635190500000|2021-10-25 19:35:00|2311.7|2311.4|2311.6|2311.3|2313.1|2312.8|2311.2|2310.9|640
1635190800000|2021-10-25 19:40:00|2311.7|2311.4|2312.6|2312.3|2313|2312.7|2311.4|2311.1|784
1635191100000|2021-10-25 19:45:00|2312.5|2312.2|2312.1|2311.8|2313.2|2312.9|2311.2|2310.9|916
1635191400000|2021-10-25 19:50:00|2312.2|2311.9|2311.8|2311.5|2313.5|2313.2|2311.5|2311.2|1801
1635191700000|2021-10-25 19:55:00|2311.9|2311.6|2313.6|2313.3|2313.6|2313.3|2310.4|2310.1|6316
1635192000000|2021-10-25 20:00:00|2313.4|2313.1|2313|2312.7|2314.3|2314|2312.4|2312.1|2908
1635192300000|2021-10-25 20:05:00|2313.1|2312.8|2311.9|2311.6|2314.5|2314.2|2311.6|2311.3|1967
1635192600000|2021-10-25 20:10:00|2312|2311.7|2313.2|2312.9|2313.3|2313|2311.3|2311|578
1635192900000|2021-10-25 20:15:00|2313.1|2312.8|2313.9|2313.6|2314|2313.7|2313|2312.7|213
1635193200000|2021-10-25 20:20:00|2313.8|2313.5|2314.9|2314.6|2315|2314.7|2313.8|2313.5|257
1635193500000|2021-10-25 20:25:00|2314.8|2314.5|2315.3|2315|2315.4|2315.1|2314.6|2314.3|141
1635193800000|2021-10-25 20:30:00|2315.2|2314.9|2314.6|2314.3|2315.8|2315.5|2314.6|2314.3|235
1635194100000|2021-10-25 20:35:00|2314.7|2314.4|2315.1|2314.8|2315.4|2315.1|2314.6|2314.3|194
1635194400000|2021-10-25 20:40:00|2315.2|2314.9|2314.9|2314.6|2315.2|2314.9|2314.4|2314.1|162
1635194700000|2021-10-25 20:45:00|2314.8|2314.5|2313.1|2312.8|2314.8|2314.5|2313|2312.7|153
1635195000000|2021-10-25 20:50:00|2313|2312.7|2313.1|2312.8|2313.6|2313.3|2312.8|2312.5|196
1635195300000|2021-10-25 20:55:00|2313|2312.7|2313.3|2312.5|2313.7|2313.4|2312.8|2312.5|164
1635195600000|2021-10-25 21:00:00|2313.4|2312.6|2313.4|2312.6|2313.4|2312.6|2313.3|2312.5|0
1635195900000|2021-10-25 21:05:00|2313.5|2312.7|2313.4|2312.6|2313.5|2312.7|2313.4|2312.6|0
1635196200000|2021-10-25 21:10:00|2313.3|2312.5|2313.4|2312.6|2313.4|2312.6|2313.3|2312.5|0
1635196500000|2021-10-25 21:15:00|2313.3|2312.5|2313.2|2312.4|2313.3|2312.5|2313|2312.2|0
1635196800000|2021-10-25 21:20:00|2313.1|2312.3|2313.3|2312.5|2313.3|2312.5|2313.1|2312.3|0
1635197100000|2021-10-25 21:25:00|2313.2|2312.4|2313.4|2312.6|2313.4|2312.6|2313.2|2312.4|0
1635197400000|2021-10-25 21:30:00|2313.5|2312.7|2313.5|2312.7|2313.5|2312.7|2313.4|2312.6|0
1635197700000|2021-10-25 21:35:00|2313.6|2312.8|2313.6|2312.8|2313.6|2312.8|2313.5|2312.7|0
1635198000000|2021-10-25 21:40:00|2313.5|2312.7|2313.3|2312.5|2313.5|2312.7|2313|2312.2|0
1635198300000|2021-10-25 21:45:00|2313.2|2312.4|2313.5|2312.7|2313.5|2312.7|2313.2|2312.4|0
1635198600000|2021-10-25 21:50:00|2313.4|2312.6|2313.3|2312.5|2313.4|2312.6|2313.3|2312.5|0
1635198900000|2021-10-25 21:55:00|2313.2|2312.4|2313.5|2312.7|2313.5|2312.7|2313.2|2312.4|0
1635199200000|2021-10-25 22:00:00|2314.4|2314.1|2313.7|2313.4|2314.8|2314.5|2313.6|2313.3|106
1635199500000|2021-10-25 22:05:00|2313.6|2313.3|2313.4|2313.1|2314.1|2313.8|2313.2|2312.9|29
1635199800000|2021-10-25 22:10:00|2313.3|2313|2313.6|2313.3|2313.6|2313.3|2313.2|2312.9|22
1635200100000|2021-10-25 22:15:00|2313.5|2313.2|2313.8|2313.5|2313.9|2313.6|2313.3|2313|24
1635200400000|2021-10-25 22:20:00|2313.9|2313.6|2314|2313.7|2314.3|2314|2313.8|2313.5|33
1635200700000|2021-10-25 22:25:00|2313.9|2313.6|2314.3|2314|2314.5|2314.2|2313.9|2313.6|28
1635201000000|2021-10-25 22:30:00|2314.2|2313.9|2313.3|2313|2314.3|2314|2313.2|2312.9|38
1635201300000|2021-10-25 22:35:00|2313.1|2312.8|2313|2312.7|2313.3|2313|2312.7|2312.4|39
1635201600000|2021-10-25 22:40:00|2313.1|2312.8|2313.8|2313.5|2313.9|2313.6|2313|2312.7|83
1635201900000|2021-10-25 22:45:00|2313.7|2313.4|2313.8|2313.5|2314|2313.7|2313.4|2313.1|49
1635202200000|2021-10-25 22:50:00|2313.6|2313.3|2313.8|2313.5|2314|2313.7|2313.4|2313.1|19
1635202500000|2021-10-25 22:55:00|2313.7|2313.4|2313.2|2312.9|2313.8|2313.5|2312.9|2312.6|28
1635202800000|2021-10-25 23:00:00|2313.3|2313|2313.5|2313.2|2313.5|2313.2|2312.9|2312.6|23
1635203100000|2021-10-25 23:05:00|2313.4|2313.1|2313.9|2313.6|2314.3|2314|2313.4|2313.1|37
1635203400000|2021-10-25 23:10:00|2313.8|2313.5|2313.6|2313.3|2314|2313.7|2313.5|2313.2|23
1635203700000|2021-10-25 23:15:00|2313.5|2313.2|2313|2312.7|2313.8|2313.5|2312.9|2312.6|27
1635204000000|2021-10-25 23:20:00|2313.1|2312.8|2313.1|2312.8|2313.7|2313.4|2313.1|2312.8|47
1635204300000|2021-10-25 23:25:00|2313.2|2312.9|2313.7|2313.4|2313.9|2313.6|2313.2|2312.9|61
1635204600000|2021-10-25 23:30:00|2313.8|2313.5|2315.1|2314.8|2315.3|2315|2313.8|2313.5|94
1635204900000|2021-10-25 23:35:00|2315|2314.7|2315.6|2315.3|2315.7|2315.4|2314.9|2314.6|64
1635205200000|2021-10-25 23:40:00|2315.7|2315.4|2315.3|2315|2316|2315.7|2315.1|2314.8|55
1635205500000|2021-10-25 23:45:00|2315.4|2315.1|2316.3|2316|2316.6|2316.3|2315.3|2315|101
1635205800000|2021-10-25 23:50:00|2316.4|2316.1|2317.3|2317|2317.6|2317.3|2316.2|2315.9|195
1635206100000|2021-10-25 23:55:00|2317.2|2316.9|2317.2|2316.9|2317.6|2317.3|2317|2316.7|62
1635206400000|2021-10-26 00:00:00|2317.3|2317|2316.3|2316|2318.7|2318.4|2316.1|2315.8|269
1635206700000|2021-10-26 00:05:00|2316.4|2316.1|2319|2318.7|2319.2|2318.9|2316.3|2316|155
1635207000000|2021-10-26 00:10:00|2319.1|2318.8|2318.1|2317.8|2319.1|2318.8|2318.1|2317.8|63
1635207300000|2021-10-26 00:15:00|2318.2|2317.9|2318.5|2318.2|2319.3|2319|2317.8|2317.5|76
1635207600000|2021-10-26 00:20:00|2318.6|2318.3|2318.1|2317.8|2318.7|2318.4|2317.9|2317.6|49
1635207900000|2021-10-26 00:25:00|2318.2|2317.9|2318.4|2318.1|2318.5|2318.2|2317.7|2317.4|39
1635208200000|2021-10-26 00:30:00|2318.5|2318.2|2317.7|2317.4|2318.6|2318.3|2317.4|2317.1|70
1635208500000|2021-10-26 00:35:00|2317.8|2317.5|2317.1|2316.8|2317.9|2317.6|2317.1|2316.8|59
1635208800000|2021-10-26 00:40:00|2317.2|2316.9|2318.2|2317.9|2318.5|2318.2|2316.4|2316.1|72
1635209100000|2021-10-26 00:45:00|2318.3|2318|2318.7|2318.4|2319.2|2318.9|2318|2317.7|123
1635209400000|2021-10-26 00:50:00|2318.8|2318.5|2318.2|2317.9|2319|2318.7|2318|2317.7|64
1635209700000|2021-10-26 00:55:00|2318.1|2317.8|2318.4|2318.1|2319.1|2318.8|2318|2317.7|94
1635210000000|2021-10-26 01:00:00|2318.5|2318.2|2319|2318.7|2319.2|2318.9|2318|2317.7|74
1635210300000|2021-10-26 01:05:00|2318.9|2318.6|2320.1|2319.8|2320.6|2320.3|2318.9|2318.6|240
1635210600000|2021-10-26 01:10:00|2319.9|2319.6|2320.8|2320.5|2320.8|2320.5|2319.6|2319.3|131
1635210900000|2021-10-26 01:15:00|2321|2320.7|2321.2|2320.9|2321.4|2321.1|2320.2|2319.9|132
1635211200000|2021-10-26 01:20:00|2321.1|2320.8|2320.9|2320.6|2322.6|2322.3|2320.8|2320.5|282
1635211500000|2021-10-26 01:25:00|2320.8|2320.5|2320.8|2320.5|2321|2320.7|2320.3|2320|72
1635211800000|2021-10-26 01:30:00|2320.9|2320.6|2319.6|2319.3|2320.9|2320.6|2319.5|2319.2|98
1635212100000|2021-10-26 01:35:00|2319.7|2319.4|2320.9|2320.6|2321.3|2321|2319.4|2319.1|140
1635212400000|2021-10-26 01:40:00|2321|2320.7|2319.2|2318.9|2321|2320.7|2319.2|2318.9|74
1635212700000|2021-10-26 01:45:00|2319.3|2319|2319.2|2318.9|2319.5|2319.2|2318.8|2318.5|66
1635213000000|2021-10-26 01:50:00|2319.1|2318.8|2319.7|2319.4|2319.8|2319.5|2318.9|2318.6|26
1635213300000|2021-10-26 01:55:00|2319.8|2319.5|2319.3|2319|2320.4|2320.1|2319.3|2319|46
1635213600000|2021-10-26 02:00:00|2319.2|2318.9|2319.1|2318.8|2319.4|2319.1|2318.4|2318.1|52
1635213900000|2021-10-26 02:05:00|2319|2318.7|2318.7|2318.4|2319.3|2319|2318.6|2318.3|33
1635214200000|2021-10-26 02:10:00|2318.6|2318.3|2319.3|2319|2319.4|2319.1|2318.6|2318.3|22
1635214500000|2021-10-26 02:15:00|2319.4|2319.1|2319.1|2318.8|2319.5|2319.2|2318.8|2318.5|48
1635214800000|2021-10-26 02:20:00|2319|2318.7|2319.1|2318.8|2319.2|2318.9|2318.4|2318.1|28
1635215100000|2021-10-26 02:25:00|2319.2|2318.9|2319|2318.7|2319.3|2319|2318.7|2318.4|6
1635215400000|2021-10-26 02:30:00|2318.9|2318.6|2319.5|2319.2|2319.7|2319.4|2318.8|2318.5|26
1635215700000|2021-10-26 02:35:00|2319.4|2319.1|2319.5|2319.2|2319.5|2319.2|2319|2318.7|11
1635216000000|2021-10-26 02:40:00|2319.4|2319.1|2319.2|2318.9|2319.6|2319.3|2319.1|2318.8|14
1635216300000|2021-10-26 02:45:00|2319.3|2319|2320|2319.7|2320|2319.7|2319.3|2319|28
1635216600000|2021-10-26 02:50:00|2319.9|2319.6|2320.6|2320.3|2320.8|2320.5|2319.9|2319.6|37
1635216900000|2021-10-26 02:55:00|2320.7|2320.4|2320.7|2320.4|2321|2320.7|2320.6|2320.3|26
1635217200000|2021-10-26 03:00:00|2320.8|2320.5|2320.2|2319.9|2320.9|2320.6|2320|2319.7|21
1635217500000|2021-10-26 03:05:00|2320.3|2320|2320.2|2319.9|2320.7|2320.4|2320.2|2319.9|11
1635217800000|2021-10-26 03:10:00|2320.3|2320|2320|2319.7|2320.4|2320.1|2320|2319.7|12
1635218100000|2021-10-26 03:15:00|2320.1|2319.8|2319|2318.7|2320.1|2319.8|2318.8|2318.5|57
1635218400000|2021-10-26 03:20:00|2318.9|2318.6|2318.9|2318.6|2319.2|2318.9|2318.6|2318.3|24
1635218700000|2021-10-26 03:25:00|2318.8|2318.5|2319.1|2318.8|2319.2|2318.9|2318.8|2318.5|8
1635219000000|2021-10-26 03:30:00|2319.2|2318.9|2318.9|2318.6|2319.2|2318.9|2318.6|2318.3|27
1635219300000|2021-10-26 03:35:00|2318.8|2318.5|2318.5|2318.2|2318.9|2318.6|2318.5|2318.2|19
1635219600000|2021-10-26 03:40:00|2318.4|2318.1|2318.5|2318.2|2318.8|2318.5|2318.3|2318|28
1635219900000|2021-10-26 03:45:00|2318.4|2318.1|2318.2|2317.9|2318.5|2318.2|2317.8|2317.5|37
1635220200000|2021-10-26 03:50:00|2318.3|2318|2318.5|2318.2|2318.5|2318.2|2318.3|2318|4
1635220500000|2021-10-26 03:55:00|2318.6|2318.3|2318.6|2318.3|2318.7|2318.4|2318.4|2318.1|7
1635220800000|2021-10-26 04:00:00|2318.5|2318.2|2318.8|2318.5|2318.9|2318.6|2318.2|2317.9|28
1635221100000|2021-10-26 04:05:00|2318.9|2318.6|2319|2318.7|2319|2318.7|2318.7|2318.4|8
1635221400000|2021-10-26 04:10:00|2319.1|2318.8|2318.9|2318.6|2319.1|2318.8|2318.8|2318.5|6
1635221700000|2021-10-26 04:15:00|2318.8|2318.5|2318.9|2318.6|2319|2318.7|2318.7|2318.4|12
1635222000000|2021-10-26 04:20:00|2319|2318.7|2318.9|2318.6|2319.2|2318.9|2318.7|2318.4|20
1635222300000|2021-10-26 04:25:00|2319|2318.7|2318.9|2318.6|2319|2318.7|2318.6|2318.3|9
1635222600000|2021-10-26 04:30:00|2319|2318.7|2318.5|2318.2|2319.1|2318.8|2318.5|2318.2|19
1635222900000|2021-10-26 04:35:00|2318.6|2318.3|2318.5|2318.2|2318.8|2318.5|2318.3|2318|16
1635223200000|2021-10-26 04:40:00|2318.6|2318.3|2318.9|2318.6|2319.2|2318.9|2318.6|2318.3|20
1635223500000|2021-10-26 04:45:00|2318.8|2318.5|2318.4|2318.1|2319.1|2318.8|2318.2|2317.9|13
1635223800000|2021-10-26 04:50:00|2318.3|2318|2318.2|2317.9|2318.6|2318.3|2318.1|2317.8|9
1635224100000|2021-10-26 04:55:00|2318.3|2318|2318.2|2317.9|2318.4|2318.1|2318.2|2317.9|7
1635224400000|2021-10-26 05:00:00|2318.3|2318|2318.2|2317.9|2318.7|2318.4|2318|2317.7|18
1635224700000|2021-10-26 05:05:00|2318.1|2317.8|2317.8|2317.5|2318.2|2317.9|2317.7|2317.4|21
1635225000000|2021-10-26 05:10:00|2317.7|2317.4|2318|2317.7|2318.3|2318|2317.7|2317.4|44
1635225300000|2021-10-26 05:15:00|2318.1|2317.8|2317.3|2317|2318.1|2317.8|2317.3|2317|41
1635225600000|2021-10-26 05:20:00|2317.2|2316.9|2317.8|2317.5|2318|2317.7|2317.2|2316.9|15
1635225900000|2021-10-26 05:25:00|2317.9|2317.6|2317.9|2317.6|2318|2317.7|2317.6|2317.3|2
1635226200000|2021-10-26 05:30:00|2318|2317.7|2316.6|2316.3|2318|2317.7|2316.6|2316.3|46
1635226500000|2021-10-26 05:35:00|2316.5|2316.2|2316.4|2316.1|2316.7|2316.4|2316|2315.7|90
1635226800000|2021-10-26 05:40:00|2316.3|2316|2316.9|2316.6|2317.1|2316.8|2315.9|2315.6|19
1635227100000|2021-10-26 05:45:00|2316.7|2316.4|2316.6|2316.3|2317.3|2317|2316.5|2316.2|31
1635227400000|2021-10-26 05:50:00|2316.7|2316.4|2316.3|2316|2317|2316.7|2316.2|2315.9|19
1635227700000|2021-10-26 05:55:00|2316.2|2315.9|2315.6|2315.3|2316.2|2315.9|2315.3|2315|60
1635228000000|2021-10-26 06:00:00|2315.7|2315.4|2316.5|2316.2|2316.6|2316.3|2315.2|2314.9|56
1635228300000|2021-10-26 06:05:00|2316.4|2316.1|2316.7|2316.4|2317.1|2316.8|2315.9|2315.6|31
1635228600000|2021-10-26 06:10:00|2316.6|2316.3|2317.3|2317|2317.7|2317.4|2316.5|2316.2|55
1635228900000|2021-10-26 06:15:00|2317.4|2317.1|2318.1|2317.8|2318.5|2318.2|2317.4|2317.1|64
1635229200000|2021-10-26 06:20:00|2318|2317.7|2318.2|2317.9|2318.6|2318.3|2317.7|2317.4|24
1635229500000|2021-10-26 06:25:00|2318.1|2317.8|2318.4|2318.1|2318.7|2318.4|2317.7|2317.4|37
1635229800000|2021-10-26 06:30:00|2318.3|2318|2319.3|2319|2319.5|2319.2|2318.2|2317.9|53
1635230100000|2021-10-26 06:35:00|2319.1|2318.8|2318.5|2318.2|2319.3|2319|2318.2|2317.9|55
1635230400000|2021-10-26 06:40:00|2318.4|2318.1|2318.9|2318.6|2319|2318.7|2318|2317.7|46
1635230700000|2021-10-26 06:45:00|2318.8|2318.5|2319.3|2319|2319.9|2319.6|2318.8|2318.5|55
1635231000000|2021-10-26 06:50:00|2319.2|2318.9|2319.5|2319.2|2319.6|2319.3|2318.9|2318.6|46
1635231300000|2021-10-26 06:55:00|2319.3|2319|2318.3|2318|2319.3|2319|2318|2317.7|76
1635231600000|2021-10-26 07:00:00|2318.1|2317.8|2319.2|2318.9|2320.3|2320|2317.5|2317.2|305
1635231900000|2021-10-26 07:05:00|2319.1|2318.8|2316.8|2316.5|2319.1|2318.8|2316.5|2316.2|199
1635232200000|2021-10-26 07:10:00|2316.7|2316.4|2317|2316.7|2317|2316.7|2316.1|2315.8|162
1635232500000|2021-10-26 07:15:00|2317.1|2316.8|2315.8|2315.5|2317.7|2317.4|2315.8|2315.5|116
1635232800000|2021-10-26 07:20:00|2315.9|2315.6|2316.9|2316.6|2317.2|2316.9|2315.6|2315.3|70
1635233100000|2021-10-26 07:25:00|2317|2316.7|2316.9|2316.6|2317.2|2316.9|2316.4|2316.1|101
1635233400000|2021-10-26 07:30:00|2316.8|2316.5|2316.5|2316.2|2316.9|2316.6|2315.8|2315.5|116
1635233700000|2021-10-26 07:35:00|2316.4|2316.1|2317.2|2316.9|2317.3|2317|2316.2|2315.9|79
1635234000000|2021-10-26 07:40:00|2317.1|2316.8|2317.2|2316.9|2318.3|2318|2316.6|2316.3|156
1635234300000|2021-10-26 07:45:00|2317.3|2317|2318.1|2317.8|2318.3|2318|2317.1|2316.8|85
1635234600000|2021-10-26 07:50:00|2318.2|2317.9|2318.4|2318.1|2319.5|2319.2|2317.8|2317.5|136
1635234900000|2021-10-26 07:55:00|2318.3|2318|2319.2|2318.9|2319.4|2319.1|2317.9|2317.6|94
1635235200000|2021-10-26 08:00:00|2319.3|2319|2320.4|2320.1|2320.7|2320.4|2319.1|2318.8|141
1635235500000|2021-10-26 08:05:00|2320.3|2320|2320.8|2320.5|2321.1|2320.8|2319.9|2319.6|113
1635235800000|2021-10-26 08:10:00|2320.7|2320.4|2321|2320.7|2321.2|2320.9|2320.5|2320.2|65
1635236100000|2021-10-26 08:15:00|2320.9|2320.6|2321.4|2321.1|2321.6|2321.3|2320.9|2320.6|149
1635236400000|2021-10-26 08:20:00|2321.6|2321.3|2322.8|2322.5|2323.7|2323.4|2321.6|2321.3|257
1635236700000|2021-10-26 08:25:00|2322.6|2322.3|2320.5|2320.2|2322.6|2322.3|2320.4|2320.1|144
1635237000000|2021-10-26 08:30:00|2320.4|2320.1|2320.1|2319.8|2321|2320.7|2319.9|2319.6|74
1635237300000|2021-10-26 08:35:00|2320.2|2319.9|2319.4|2319.1|2320.2|2319.9|2318.9|2318.6|109
1635237600000|2021-10-26 08:40:00|2319.5|2319.2|2320.2|2319.9|2320.2|2319.9|2319.3|2319|79
1635237900000|2021-10-26 08:45:00|2320.3|2320|2320.4|2320.1|2320.8|2320.5|2319.7|2319.4|57
1635238200000|2021-10-26 08:50:00|2320.5|2320.2|2320.7|2320.4|2321.1|2320.8|2320.3|2320|69
1635238500000|2021-10-26 08:55:00|2320.6|2320.3|2320.3|2320|2320.9|2320.6|2320.2|2319.9|25
1635238800000|2021-10-26 09:00:00|2320.2|2319.9|2319.4|2319.1|2320.4|2320.1|2319.2|2318.9|57
1635239100000|2021-10-26 09:05:00|2319.5|2319.2|2318.9|2318.6|2319.6|2319.3|2318.8|2318.5|29
1635239400000|2021-10-26 09:10:00|2319|2318.7|2319.4|2319.1|2319.5|2319.2|2318.9|2318.6|36
1635239700000|2021-10-26 09:15:00|2319.3|2319|2319.4|2319.1|2319.4|2319.1|2318.6|2318.3|58
1635240000000|2021-10-26 09:20:00|2319.5|2319.2|2320.1|2319.8|2320.2|2319.9|2319.5|2319.2|43
1635240300000|2021-10-26 09:25:00|2320.2|2319.9|2319.9|2319.6|2320.6|2320.3|2319.8|2319.5|43
1635240600000|2021-10-26 09:30:00|2319.8|2319.5|2320|2319.7|2320.1|2319.8|2319.6|2319.3|18
1635240900000|2021-10-26 09:35:00|2320.1|2319.8|2319.5|2319.2|2320.3|2320|2319.4|2319.1|25
1635241200000|2021-10-26 09:40:00|2319.3|2319|2318.9|2318.6|2319.6|2319.3|2318.3|2318|67
1635241500000|2021-10-26 09:45:00|2318.8|2318.5|2319.1|2318.8|2319.2|2318.9|2318.6|2318.3|46
1635241800000|2021-10-26 09:50:00|2319.2|2318.9|2320|2319.7|2320.1|2319.8|2319.2|2318.9|25
1635242100000|2021-10-26 09:55:00|2320.1|2319.8|2320.1|2319.8|2320.2|2319.9|2319.5|2319.2|27
1635242400000|2021-10-26 10:00:00|2320.2|2319.9|2320|2319.7|2320.5|2320.2|2319.9|2319.6|46
1635242700000|2021-10-26 10:05:00|2319.9|2319.6|2319.7|2319.4|2320.1|2319.8|2319.7|2319.4|34
1635243000000|2021-10-26 10:10:00|2319.6|2319.3|2319.9|2319.6|2319.9|2319.6|2319.3|2319|97
1635243300000|2021-10-26 10:15:00|2320|2319.7|2320.4|2320.1|2320.5|2320.2|2319.9|2319.6|28
1635243600000|2021-10-26 10:20:00|2320.3|2320|2319.9|2319.6|2320.5|2320.2|2319.8|2319.5|43
1635243900000|2021-10-26 10:25:00|2320|2319.7|2320.5|2320.2|2320.9|2320.6|2319.8|2319.5|65
1635244200000|2021-10-26 10:30:00|2320.6|2320.3|2319.4|2319.1|2320.6|2320.3|2319.3|2319|69
1635244500000|2021-10-26 10:35:00|2319.5|2319.2|2320|2319.7|2320.5|2320.2|2319.5|2319.2|58
1635244800000|2021-10-26 10:40:00|2320.1|2319.8|2320|2319.7|2320.1|2319.8|2319.5|2319.2|16
1635245100000|2021-10-26 10:45:00|2319.9|2319.6|2320.8|2320.5|2320.8|2320.5|2319.9|2319.6|57
1635245400000|2021-10-26 10:50:00|2320.9|2320.6|2320.8|2320.5|2321.2|2320.9|2320.4|2320.1|71
1635245700000|2021-10-26 10:55:00|2320.7|2320.4|2321.3|2321|2321.3|2321|2320.5|2320.2|26
1635246000000|2021-10-26 11:00:00|2321.2|2320.9|2321.5|2321.2|2321.7|2321.4|2320.9|2320.6|115
1635246300000|2021-10-26 11:05:00|2321.4|2321.1|2322.2|2321.9|2322.2|2321.9|2321.4|2321.1|56
1635246600000|2021-10-26 11:10:00|2322.1|2321.8|2321.6|2321.3|2322.5|2322.2|2321.6|2321.3|80
1635246900000|2021-10-26 11:15:00|2321.7|2321.4|2321.9|2321.6|2322.2|2321.9|2321.5|2321.2|41
1635247200000|2021-10-26 11:20:00|2321.8|2321.5|2321.9|2321.6|2322.4|2322.1|2321.8|2321.5|89
1635247500000|2021-10-26 11:25:00|2322|2321.7|2322.4|2322.1|2322.7|2322.4|2321.9|2321.6|91
1635247800000|2021-10-26 11:30:00|2322.5|2322.2|2322.2|2321.9|2322.9|2322.6|2322.2|2321.9|85
1635248100000|2021-10-26 11:35:00|2322.3|2322|2321.7|2321.4|2322.3|2322|2321.4|2321.1|93
1635248400000|2021-10-26 11:40:00|2321.8|2321.5|2321.2|2320.9|2321.8|2321.5|2321|2320.7|77
1635248700000|2021-10-26 11:45:00|2321.1|2320.8|2320.7|2320.4|2321.3|2321|2320.2|2319.9|146
1635249000000|2021-10-26 11:50:00|2320.6|2320.3|2320.4|2320.1|2320.7|2320.4|2320.2|2319.9|185
1635249300000|2021-10-26 11:55:00|2320.5|2320.2|2320.7|2320.4|2320.9|2320.6|2320.4|2320.1|134
1635249600000|2021-10-26 12:00:00|2320.5|2320.2|2320.8|2320.5|2321.6|2321.3|2320.4|2320.1|184
1635249900000|2021-10-26 12:05:00|2320.9|2320.6|2322|2321.7|2322|2321.7|2320.8|2320.5|114
1635250200000|2021-10-26 12:10:00|2322.1|2321.8|2322.3|2322|2322.4|2322.1|2321.7|2321.4|148
1635250500000|2021-10-26 12:15:00|2322.2|2321.9|2321|2320.7|2322.3|2322|2321|2320.7|93
1635250800000|2021-10-26 12:20:00|2320.9|2320.6|2321.2|2320.9|2321.4|2321.1|2320.5|2320.2|133
1635251100000|2021-10-26 12:25:00|2321.1|2320.8|2321.2|2320.9|2321.4|2321.1|2320.4|2320.1|90
1635251400000|2021-10-26 12:30:00|2321.3|2321|2321.2|2320.9|2321.5|2321.2|2321|2320.7|79
1635251700000|2021-10-26 12:35:00|2321.1|2320.8|2320.5|2320.2|2321.4|2321.1|2320.3|2320|124
1635252000000|2021-10-26 12:40:00|2320.4|2320.1|2320.6|2320.3|2320.9|2320.6|2320.3|2320|95
1635252300000|2021-10-26 12:45:00|2320.5|2320.2|2320.2|2319.9|2320.7|2320.4|2320.1|2319.8|65
1635252600000|2021-10-26 12:50:00|2320.1|2319.8|2320.2|2319.9|2320.4|2320.1|2319.7|2319.4|158
1635252900000|2021-10-26 12:55:00|2320.1|2319.8|2320.8|2320.5|2321|2320.7|2319.7|2319.4|191
1635253200000|2021-10-26 13:00:00|2320.9|2320.6|2319.4|2319.1|2321|2320.7|2319.1|2318.8|237
1635253500000|2021-10-26 13:05:00|2319.3|2319|2318.9|2318.6|2320.1|2319.8|2318.8|2318.5|141
1635253800000|2021-10-26 13:10:00|2319|2318.7|2318.3|2318|2319.7|2319.4|2318.3|2318|163
1635254100000|2021-10-26 13:15:00|2318.4|2318.1|2317.7|2317.4|2318.5|2318.2|2317.3|2317|418
1635254400000|2021-10-26 13:20:00|2317.6|2317.3|2318.4|2318.1|2318.7|2318.4|2317.6|2317.3|187
1635254700000|2021-10-26 13:25:00|2318.3|2318|2317.4|2317.1|2318.7|2318.4|2317.2|2316.9|442
1635255000000|2021-10-26 13:30:00|2317.5|2317.2|2305.8|2305.5|2318.2|2317.9|2305.6|2305.3|8527
1635255300000|2021-10-26 13:35:00|2305.9|2305.6|2304.7|2304.4|2308|2307.7|2304.4|2304.1|7453
1635255600000|2021-10-26 13:40:00|2304.2|2303.9|2305.9|2305.6|2307.9|2307.6|2303|2302.7|6251
1635255900000|2021-10-26 13:45:00|2305.6|2305.3|2308.3|2308|2308.5|2308.2|2304.6|2304.3|3945
1635256200000|2021-10-26 13:50:00|2308.1|2307.8|2307.9|2307.6|2311.4|2311.1|2305.9|2305.6|3372
1635256500000|2021-10-26 13:55:00|2308.1|2307.8|2309.4|2309.1|2311.1|2310.8|2307.1|2306.8|2564
1635256800000|2021-10-26 14:00:00|2309.5|2309.2|2314.2|2313.9|2314.4|2314.1|2307.7|2307.4|4447
1635257100000|2021-10-26 14:05:00|2314|2313.7|2314.4|2314.1|2314.5|2314.2|2310.3|2310|2779
1635257400000|2021-10-26 14:10:00|2314.3|2314|2318.6|2318.3|2319.1|2318.8|2313.9|2313.6|3468
1635257700000|2021-10-26 14:15:00|2318.5|2318.2|2317.1|2316.8|2319.8|2319.5|2316|2315.7|2907
1635258000000|2021-10-26 14:20:00|2317.2|2316.9|2317.8|2317.5|2318.1|2317.8|2314.8|2314.5|1937
1635258300000|2021-10-26 14:25:00|2317.9|2317.6|2317.2|2316.9|2319.1|2318.8|2315|2314.7|2148
1635258600000|2021-10-26 14:30:00|2317.1|2316.8|2318.4|2318.1|2318.4|2318.1|2313|2312.7|2691
1635258900000|2021-10-26 14:35:00|2318.3|2318|2318.6|2318.3|2320.9|2320.6|2317.8|2317.5|2805
1635259200000|2021-10-26 14:40:00|2318.7|2318.4|2318.5|2318.2|2319.9|2319.6|2315.4|2315.1|1785
1635259500000|2021-10-26 14:45:00|2318.6|2318.3|2319.9|2319.6|2320|2319.7|2316.6|2316.3|1633
1635259800000|2021-10-26 14:50:00|2320|2319.7|2322.2|2321.9|2322.3|2322|2319.5|2319.2|1722
1635260100000|2021-10-26 14:55:00|2322.3|2322|2323|2322.7|2324.2|2323.9|2321.5|2321.2|1812
1635260400000|2021-10-26 15:00:00|2323.1|2322.8|2319.3|2319|2323.3|2323|2318.8|2318.5|2120
1635260700000|2021-10-26 15:05:00|2319.4|2319.1|2317.7|2317.4|2320.1|2319.8|2317.3|2317|1593
1635261000000|2021-10-26 15:10:00|2317.9|2317.6|2318.2|2317.9|2320.1|2319.8|2316.9|2316.6|1394
1635261300000|2021-10-26 15:15:00|2318.4|2318.1|2319.2|2318.9|2320.2|2319.9|2317.9|2317.6|1372
1635261600000|2021-10-26 15:20:00|2319.3|2319|2317.2|2316.9|2320.1|2319.8|2316.9|2316.6|1101
1635261900000|2021-10-26 15:25:00|2317.3|2317|2320.1|2319.8|2320.1|2319.8|2317.2|2316.9|1239
1635262200000|2021-10-26 15:30:00|2320.2|2319.9|2312.1|2311.8|2320.5|2320.2|2312.1|2311.8|3035
1635262500000|2021-10-26 15:35:00|2312.4|2312.1|2318.1|2317.8|2318.7|2318.4|2311.3|2311|3299
1635262800000|2021-10-26 15:40:00|2317.9|2317.6|2319.1|2318.8|2320.6|2320.3|2317.4|2317.1|1674
1635263100000|2021-10-26 15:45:00|2319.2|2318.9|2314.5|2314.2|2319.3|2319|2314.5|2314.2|1181
1635263400000|2021-10-26 15:50:00|2314.6|2314.3|2316|2315.7|2316.3|2316|2313.3|2313|1556
1635263700000|2021-10-26 15:55:00|2316.1|2315.8|2310.5|2310.2|2316.5|2316.2|2310.3|2310|2080
1635264000000|2021-10-26 16:00:00|2310.6|2310.3|2306.6|2306.3|2311.1|2310.8|2305.8|2305.5|3122
1635264300000|2021-10-26 16:05:00|2306.9|2306.6|2305.9|2305.6|2308.6|2308.3|2305.4|2305.1|2326
1635264600000|2021-10-26 16:10:00|2306|2305.7|2309.5|2309.2|2309.5|2309.2|2305.6|2305.3|1593
1635264900000|2021-10-26 16:15:00|2309.7|2309.4|2308.9|2308.6|2311.4|2311.1|2307.6|2307.3|1621
1635265200000|2021-10-26 16:20:00|2309.1|2308.8|2309.7|2309.4|2309.8|2309.5|2307.1|2306.8|770
1635265500000|2021-10-26 16:25:00|2309.8|2309.5|2306.6|2306.3|2309.8|2309.5|2306.4|2306.1|767
1635265800000|2021-10-26 16:30:00|2306.5|2306.2|2307.1|2306.8|2308.6|2308.3|2305.6|2305.3|1235
1635266100000|2021-10-26 16:35:00|2307.3|2307|2303.3|2303|2308.2|2307.9|2302.8|2302.5|1703
1635266400000|2021-10-26 16:40:00|2303.2|2302.9|2302.2|2301.9|2303.4|2303.1|2300|2299.7|2032
1635266700000|2021-10-26 16:45:00|2302.3|2302|2298.9|2298.6|2302.3|2302|2297.3|2297|2495
1635267000000|2021-10-26 16:50:00|2299|2298.7|2301.7|2301.4|2302.9|2302.6|2298.8|2298.5|1813
1635267300000|2021-10-26 16:55:00|2301.8|2301.5|2305.1|2304.8|2305.9|2305.6|2301.6|2301.3|2049
1635267600000|2021-10-26 17:00:00|2304.9|2304.6|2303|2302.7|2304.9|2304.6|2302.5|2302.2|1048
1635267900000|2021-10-26 17:05:00|2302.9|2302.6|2301.9|2301.6|2304.3|2304|2301.7|2301.4|1021
1635268200000|2021-10-26 17:10:00|2302|2301.7|2300.6|2300.3|2302.1|2301.8|2299.3|2299|1452
1635268500000|2021-10-26 17:15:00|2300.7|2300.4|2300.7|2300.4|2301.4|2301.1|2299.3|2299|857
1635268800000|2021-10-26 17:20:00|2300.8|2300.5|2298.7|2298.4|2302.6|2302.3|2296.9|2296.6|1903
1635269100000|2021-10-26 17:25:00|2298.6|2298.3|2299.4|2299.1|2301.4|2301.1|2296.6|2296.3|1237
1635269400000|2021-10-26 17:30:00|2299.5|2299.2|2303.2|2302.9|2303.3|2303|2298.6|2298.3|1116
1635269700000|2021-10-26 17:35:00|2303.3|2303|2301.9|2301.6|2303.7|2303.4|2301.9|2301.6|836
1635270000000|2021-10-26 17:40:00|2302|2301.7|2297.8|2297.5|2302.2|2301.9|2297.3|2297|1367
1635270300000|2021-10-26 17:45:00|2297.9|2297.6|2299.5|2299.2|2300.8|2300.5|2297.5|2297.2|1021
1635270600000|2021-10-26 17:50:00|2299.6|2299.3|2300.4|2300.1|2301.7|2301.4|2299.1|2298.8|854
1635270900000|2021-10-26 17:55:00|2300.2|2299.9|2300.4|2300.1|2301.5|2301.2|2298.4|2298.1|754
1635271200000|2021-10-26 18:00:00|2300.6|2300.3|2302.8|2302.5|2303|2302.7|2300.4|2300.1|1185
1635271500000|2021-10-26 18:05:00|2302.7|2302.4|2302.2|2301.9|2303|2302.7|2300.9|2300.6|628
1635271800000|2021-10-26 18:10:00|2302.1|2301.8|2304.9|2304.6|2305.3|2305|2301.3|2301|1222
1635272100000|2021-10-26 18:15:00|2305.1|2304.8|2306.6|2306.3|2306.8|2306.5|2304|2303.7|1564
1635272400000|2021-10-26 18:20:00|2306.5|2306.2|2305.5|2305.2|2306.6|2306.3|2304.4|2304.1|1028
1635272700000|2021-10-26 18:25:00|2305.4|2305.1|2304.9|2304.6|2306|2305.7|2303.8|2303.5|644
1635273000000|2021-10-26 18:30:00|2304.8|2304.5|2306.4|2306.1|2307|2306.7|2304.8|2304.5|1098
1635273300000|2021-10-26 18:35:00|2306.3|2306|2304.6|2304.3|2307.1|2306.8|2304.6|2304.3|992
1635273600000|2021-10-26 18:40:00|2304.5|2304.2|2304.7|2304.4|2305.7|2305.4|2303.8|2303.5|815
1635273900000|2021-10-26 18:45:00|2304.8|2304.5|2305|2304.7|2305.4|2305.1|2303.8|2303.5|708
1635274200000|2021-10-26 18:50:00|2305.1|2304.8|2304.7|2304.4|2305.4|2305.1|2303|2302.7|580
1635274500000|2021-10-26 18:55:00|2304.8|2304.5|2306.5|2306.2|2306.9|2306.6|2304.8|2304.5|722
1635274800000|2021-10-26 19:00:00|2306.6|2306.3|2305.8|2305.5|2307.7|2307.4|2303.7|2303.4|843
1635275100000|2021-10-26 19:05:00|2305.6|2305.3|2305.3|2305|2306.5|2306.2|2304.9|2304.6|487
1635275400000|2021-10-26 19:10:00|2305.2|2304.9|2304.8|2304.5|2305.5|2305.2|2302.7|2302.4|714
1635275700000|2021-10-26 19:15:00|2304.9|2304.6|2303.2|2302.9|2305.1|2304.8|2303|2302.7|614
1635276000000|2021-10-26 19:20:00|2303.1|2302.8|2302.5|2302.2|2304.6|2304.3|2301.8|2301.5|992
1635276300000|2021-10-26 19:25:00|2302.6|2302.3|2299.7|2299.4|2303.1|2302.8|2299.4|2299.1|1020
1635276600000|2021-10-26 19:30:00|2300|2299.7|2302|2301.7|2302.5|2302.2|2299.8|2299.5|870
1635276900000|2021-10-26 19:35:00|2301.9|2301.6|2297.9|2297.6|2302|2301.7|2297.7|2297.4|1221
1635277200000|2021-10-26 19:40:00|2297.8|2297.5|2300.3|2300|2301|2300.7|2297.4|2297.1|1526
1635277500000|2021-10-26 19:45:00|2300.4|2300.1|2298.9|2298.6|2302.3|2302|2298.8|2298.5|1311
1635277800000|2021-10-26 19:50:00|2298.8|2298.5|2297.9|2297.6|2299.3|2299|2296.7|2296.4|2528
1635278100000|2021-10-26 19:55:00|2297.8|2297.5|2295.6|2295.3|2297.8|2297.5|2295.1|2294.8|7553
1635278400000|2021-10-26 20:00:00|2295.5|2295.2|2296.4|2296.1|2297.9|2297.6|2294.6|2294.3|3403
1635278700000|2021-10-26 20:05:00|2296.3|2296|2296.1|2295.8|2297.1|2296.8|2295.5|2295.2|790
1635279000000|2021-10-26 20:10:00|2296|2295.7|2295.4|2295.1|2297.2|2296.9|2294.8|2294.5|959
1635279300000|2021-10-26 20:15:00|2295.3|2295|2295.3|2295|2295.9|2295.6|2294.6|2294.3|536
1635279600000|2021-10-26 20:20:00|2295.2|2294.9|2294.8|2294.5|2295.3|2295|2294.2|2293.9|435
1635279900000|2021-10-26 20:25:00|2295|2294.7|2292.7|2292.4|2295|2294.7|2292.7|2292.4|366
1635280200000|2021-10-26 20:30:00|2292.8|2292.5|2292.9|2292.6|2293.6|2293.3|2292.4|2292.1|171
1635280500000|2021-10-26 20:35:00|2292.8|2292.5|2293.8|2293.5|2294|2293.7|2292.8|2292.5|220
1635280800000|2021-10-26 20:40:00|2293.7|2293.4|2293.4|2293.1|2294|2293.7|2293.3|2293|129
1635281100000|2021-10-26 20:45:00|2293.6|2293.3|2294.2|2293.9|2294.3|2294|2293.4|2293.1|187
1635281400000|2021-10-26 20:50:00|2294.3|2294|2293.9|2293.6|2294.8|2294.5|2293.5|2293.2|274
1635281700000|2021-10-26 20:55:00|2294|2293.7|2294.6|2293.8|2295|2294.7|2293.8|2293.5|210
1635282000000|2021-10-26 21:00:00|2294.8|2294|2295|2294.2|2295.1|2294.3|2294.6|2293.8|0
1635282300000|2021-10-26 21:05:00|2295.1|2294.3|2294|2293.2|2295.2|2294.4|2294|2293.2|0
1635282600000|2021-10-26 21:10:00|2293.8|2293|2293.8|2293|2294.3|2293.5|2293.6|2292.8|0
1635282900000|2021-10-26 21:15:00|2293.9|2293.1|2294.3|2293.5|2294.4|2293.6|2293.8|2293|0
1635283200000|2021-10-26 21:20:00|2294.2|2293.4|2294.3|2293.5|2294.3|2293.5|2294.2|2293.4|0
1635283500000|2021-10-26 21:25:00|2294.4|2293.6|2294.4|2293.6|2294.4|2293.6|2294.2|2293.4|0
1635283800000|2021-10-26 21:30:00|2294.3|2293.5|2294.4|2293.6|2294.5|2293.7|2294.3|2293.5|0
1635284100000|2021-10-26 21:35:00|2294.3|2293.5|2294.4|2293.6|2294.4|2293.6|2294.3|2293.5|0
1635284400000|2021-10-26 21:40:00|2294.5|2293.7|2294.2|2293.4|2294.5|2293.7|2294.1|2293.3|0
1635285000000|2021-10-26 21:50:00|2294.3|2293.5|2294.3|2293.5|2294.3|2293.5|2294.1|2293.3|0
1635285300000|2021-10-26 21:55:00|2294.2|2293.4|2294.1|2293.3|2294.3|2293.5|2294|2293.2|0
1635285600000|2021-10-26 22:00:00|2295.8|2295.5|2295.1|2294.8|2296.7|2296.4|2294.9|2294.6|444
1635285900000|2021-10-26 22:05:00|2295.2|2294.9|2295.4|2295.1|2295.6|2295.3|2295|2294.7|193
1635286200000|2021-10-26 22:10:00|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.1|2294.8|71
1635286500000|2021-10-26 22:15:00|2295.8|2295.5|2296.2|2295.9|2296.2|2295.9|2295.6|2295.3|96
1635286800000|2021-10-26 22:20:00|2296.4|2296.1|2296.3|2296|2297.7|2297.4|2296.2|2295.9|210
1635287100000|2021-10-26 22:25:00|2296.2|2295.9|2297.3|2297|2297.3|2297|2296|2295.7|87
1635287400000|2021-10-26 22:30:00|2297.2|2296.9|2296.9|2296.6|2297.3|2297|2296.3|2296|76
1635287700000|2021-10-26 22:35:00|2297|2296.7|2297|2296.7|2297.1|2296.8|2296.7|2296.4|31
1635288000000|2021-10-26 22:40:00|2296.9|2296.6|2297.5|2297.2|2297.8|2297.5|2296.9|2296.6|91
1635288300000|2021-10-26 22:45:00|2297.6|2297.3|2297.1|2296.8|2297.7|2297.4|2296.7|2296.4|99
1635288600000|2021-10-26 22:50:00|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.3|2296|56
1635288900000|2021-10-26 22:55:00|2296.6|2296.3|2296.8|2296.5|2297.1|2296.8|2296.5|2296.2|33
1635289200000|2021-10-26 23:00:00|2296.7|2296.4|2297.9|2297.6|2298|2297.7|2296.7|2296.4|92
1635289500000|2021-10-26 23:05:00|2297.8|2297.5|2296.8|2296.5|2297.9|2297.6|2296.7|2296.4|24
1635289800000|2021-10-26 23:10:00|2296.6|2296.3|2296.7|2296.4|2297.3|2297|2296.5|2296.2|47
1635290100000|2021-10-26 23:15:00|2296.8|2296.5|2296.8|2296.5|2297|2296.7|2296.6|2296.3|10
1635290400000|2021-10-26 23:20:00|2296.9|2296.6|2297.2|2296.9|2297.4|2297.1|2296.8|2296.5|26
1635290700000|2021-10-26 23:25:00|2297.1|2296.8|2297.2|2296.9|2297.5|2297.2|2296.9|2296.6|49
1635291000000|2021-10-26 23:30:00|2297.3|2297|2298.1|2297.8|2298.6|2298.3|2297.3|2297|118
1635291300000|2021-10-26 23:35:00|2298|2297.7|2296.5|2296.2|2298.1|2297.8|2296.5|2296.2|135
1635291600000|2021-10-26 23:40:00|2296.6|2296.3|2293.8|2293.5|2296.6|2296.3|2293.7|2293.4|165
1635291900000|2021-10-26 23:45:00|2293.9|2293.6|2296.8|2296.5|2296.8|2296.5|2293.9|2293.6|85
1635292200000|2021-10-26 23:50:00|2296.9|2296.6|2296.3|2296|2297.3|2297|2296.3|2296|104
1635292500000|2021-10-26 23:55:00|2296.4|2296.1|2296.1|2295.8|2296.7|2296.4|2295.8|2295.5|69
1635292800000|2021-10-27 00:00:00|2296.3|2296|2298|2297.7|2298.2|2297.9|2295.7|2295.4|176
1635293100000|2021-10-27 00:05:00|2298.2|2297.9|2296.1|2295.8|2298.2|2297.9|2296|2295.7|88
1635293400000|2021-10-27 00:10:00|2296.2|2295.9|2296.5|2296.2|2297.6|2297.3|2296.1|2295.8|47
1635293700000|2021-10-27 00:15:00|2296.4|2296.1|2295.9|2295.6|2297.8|2297.5|2295.4|2295.1|51
1635294000000|2021-10-27 00:20:00|2296|2295.7|2296.4|2296.1|2296.7|2296.4|2295.7|2295.4|22
1635294300000|2021-10-27 00:25:00|2296.5|2296.2|2296.8|2296.5|2297|2296.7|2295.6|2295.3|39
1635294600000|2021-10-27 00:30:00|2296.7|2296.4|2295.3|2295|2298|2297.7|2295|2294.7|122
1635294900000|2021-10-27 00:35:00|2295.2|2294.9|2294.6|2294.3|2295.2|2294.9|2293.7|2293.4|141
1635295200000|2021-10-27 00:40:00|2294.7|2294.4|2294.3|2294|2295.3|2295|2293.8|2293.5|105
1635295500000|2021-10-27 00:45:00|2294.2|2293.9|2295|2294.7|2295|2294.7|2293.8|2293.5|59
1635295800000|2021-10-27 00:50:00|2294.9|2294.6|2293.5|2293.2|2295|2294.7|2292.8|2292.5|125
1635296100000|2021-10-27 00:55:00|2293.4|2293.1|2293.6|2293.3|2294.3|2294|2293.3|2293|48
1635296400000|2021-10-27 01:00:00|2293.7|2293.4|2294.5|2294.2|2294.6|2294.3|2292.5|2292.2|158
1635296700000|2021-10-27 01:05:00|2294.7|2294.4|2293.6|2293.3|2294.7|2294.4|2293.2|2292.9|42
1635297000000|2021-10-27 01:10:00|2293.5|2293.2|2293.8|2293.5|2294|2293.7|2293.5|2293.2|41
1635297300000|2021-10-27 01:15:00|2293.7|2293.4|2292.6|2292.3|2293.7|2293.4|2292.6|2292.3|93
1635297600000|2021-10-27 01:20:00|2292.5|2292.2|2293.3|2293|2293.7|2293.4|2292.1|2291.8|106
1635297900000|2021-10-27 01:25:00|2293.4|2293.1|2292.6|2292.3|2293.4|2293.1|2292.2|2291.9|45
1635298200000|2021-10-27 01:30:00|2292.8|2292.5|2292.4|2292.1|2292.9|2292.6|2292.1|2291.8|50
1635298500000|2021-10-27 01:35:00|2292.3|2292|2292.1|2291.8|2292.5|2292.2|2291.9|2291.6|103
1635298800000|2021-10-27 01:40:00|2292.3|2292|2291.4|2291.1|2292.9|2292.6|2291.4|2291.1|94
1635299100000|2021-10-27 01:45:00|2291.5|2291.2|2289.9|2289.6|2291.5|2291.2|2289.4|2289.1|378
1635299400000|2021-10-27 01:50:00|2289.8|2289.5|2290.3|2290|2290.3|2290|2289.6|2289.3|36
1635299700000|2021-10-27 01:55:00|2290.2|2289.9|2289.9|2289.6|2290.7|2290.4|2289.8|2289.5|60
1635300000000|2021-10-27 02:00:00|2289.8|2289.5|2291.8|2291.5|2291.8|2291.5|2289.8|2289.5|93
1635300300000|2021-10-27 02:05:00|2291.7|2291.4|2291.4|2291.1|2291.8|2291.5|2291.4|2291.1|34
1635300600000|2021-10-27 02:10:00|2291.5|2291.2|2292.2|2291.9|2293|2292.7|2291.3|2291|134
1635300900000|2021-10-27 02:15:00|2292.3|2292|2292.1|2291.8|2292.4|2292.1|2291.6|2291.3|45
1635301200000|2021-10-27 02:20:00|2292.2|2291.9|2291.6|2291.3|2292.2|2291.9|2291.3|2291|49
1635301500000|2021-10-27 02:25:00|2291.7|2291.4|2291.3|2291|2291.9|2291.6|2290.8|2290.5|55
1635301800000|2021-10-27 02:30:00|2291.2|2290.9|2290.6|2290.3|2291.2|2290.9|2290.4|2290.1|54
1635302100000|2021-10-27 02:35:00|2290.5|2290.2|2291.2|2290.9|2291.2|2290.9|2290.5|2290.2|34
1635302400000|2021-10-27 02:40:00|2291.1|2290.8|2291|2290.7|2291.6|2291.3|2290.9|2290.6|37
1635302700000|2021-10-27 02:45:00|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.6|2290.3|28
1635303000000|2021-10-27 02:50:00|2291.1|2290.8|2290.8|2290.5|2291.7|2291.4|2290.8|2290.5|25
1635303300000|2021-10-27 02:55:00|2290.9|2290.6|2291.9|2291.6|2292.3|2292|2290.8|2290.5|61
1635303600000|2021-10-27 03:00:00|2292|2291.7|2292.2|2291.9|2292.4|2292.1|2291.6|2291.3|64
1635303900000|2021-10-27 03:05:00|2292.1|2291.8|2292.3|2292|2292.6|2292.3|2291.9|2291.6|93
1635304200000|2021-10-27 03:10:00|2292.2|2291.9|2292.4|2292.1|2292.5|2292.2|2291.8|2291.5|50
1635304500000|2021-10-27 03:15:00|2292.3|2292|2292.2|2291.9|2292.6|2292.3|2292|2291.7|25
1635304800000|2021-10-27 03:20:00|2292.3|2292|2291.8|2291.5|2292.4|2292.1|2291.6|2291.3|66
1635305100000|2021-10-27 03:25:00|2291.7|2291.4|2292.1|2291.8|2292.5|2292.2|2291.7|2291.4|23
1635305400000|2021-10-27 03:30:00|2292|2291.7|2291.7|2291.4|2292.1|2291.8|2291.4|2291.1|30
1635305700000|2021-10-27 03:35:00|2291.8|2291.5|2291|2290.7|2291.8|2291.5|2290.9|2290.6|39
1635306000000|2021-10-27 03:40:00|2291.1|2290.8|2291.2|2290.9|2291.6|2291.3|2290.7|2290.4|27
1635306300000|2021-10-27 03:45:00|2291.1|2290.8|2291.4|2291.1|2291.5|2291.2|2291.1|2290.8|18
1635306600000|2021-10-27 03:50:00|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.2|2290.9|11
1635306900000|2021-10-27 03:55:00|2291.6|2291.3|2291.1|2290.8|2291.7|2291.4|2291.1|2290.8|21
1635307200000|2021-10-27 04:00:00|2291|2290.7|2291.5|2291.2|2291.6|2291.3|2291|2290.7|59
1635307500000|2021-10-27 04:05:00|2291.4|2291.1|2291|2290.7|2291.4|2291.1|2290.4|2290.1|112
1635307800000|2021-10-27 04:10:00|2291.1|2290.8|2291.5|2291.2|2291.5|2291.2|2291|2290.7|9
1635308100000|2021-10-27 04:15:00|2291.4|2291.1|2291.8|2291.5|2292.2|2291.9|2291.4|2291.1|103
1635308400000|2021-10-27 04:20:00|2291.9|2291.6|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|66
1635308700000|2021-10-27 04:25:00|2291.7|2291.4|2292.2|2291.9|2292.2|2291.9|2291.6|2291.3|32
1635309000000|2021-10-27 04:30:00|2292.1|2291.8|2291.7|2291.4|2292.3|2292|2291.7|2291.4|37
1635309300000|2021-10-27 04:35:00|2291.6|2291.3|2291.4|2291.1|2291.9|2291.6|2291.3|2291|78
1635309600000|2021-10-27 04:40:00|2291.3|2291|2291.8|2291.5|2291.9|2291.6|2291.3|2291|33
1635309900000|2021-10-27 04:45:00|2291.7|2291.4|2292.5|2292.2|2292.6|2292.3|2291.6|2291.3|23
1635310200000|2021-10-27 04:50:00|2292.6|2292.3|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|15
1635310500000|2021-10-27 04:55:00|2292.4|2292.1|2292.6|2292.3|2292.6|2292.3|2292.2|2291.9|31
1635310800000|2021-10-27 05:00:00|2292.5|2292.2|2292.8|2292.5|2293.3|2293|2292.5|2292.2|89
1635311100000|2021-10-27 05:05:00|2292.9|2292.6|2292.2|2291.9|2293.3|2293|2292.2|2291.9|88
1635311400000|2021-10-27 05:10:00|2292.1|2291.8|2293.2|2292.9|2293.2|2292.9|2292.1|2291.8|26
1635311700000|2021-10-27 05:15:00|2293.3|2293|2292.6|2292.3|2293.3|2293|2292.5|2292.2|29
1635312000000|2021-10-27 05:20:00|2292.7|2292.4|2292.2|2291.9|2292.7|2292.4|2292.1|2291.8|42
1635312300000|2021-10-27 05:25:00|2292.3|2292|2292.7|2292.4|2292.9|2292.6|2292|2291.7|63
1635312600000|2021-10-27 05:30:00|2292.6|2292.3|2292.5|2292.2|2292.8|2292.5|2292.1|2291.8|106
1635312900000|2021-10-27 05:35:00|2292.4|2292.1|2293.1|2292.8|2293.2|2292.9|2292.2|2291.9|91
1635313200000|2021-10-27 05:40:00|2293|2292.7|2293.5|2293.2|2293.8|2293.5|2292.9|2292.6|51
1635313500000|2021-10-27 05:45:00|2293.6|2293.3|2293.2|2292.9|2293.8|2293.5|2293.1|2292.8|56
1635313800000|2021-10-27 05:50:00|2293.3|2293|2294|2293.7|2294.5|2294.2|2293.2|2292.9|158
1635314100000|2021-10-27 05:55:00|2293.9|2293.6|2293.9|2293.6|2294.2|2293.9|2293.4|2293.1|51
1635314400000|2021-10-27 06:00:00|2294|2293.7|2292.4|2292.1|2294.2|2293.9|2292.3|2292|127
1635314700000|2021-10-27 06:05:00|2292.3|2292|2291.7|2291.4|2292.9|2292.6|2291.4|2291.1|81
1635315000000|2021-10-27 06:10:00|2291.6|2291.3|2291|2290.7|2291.7|2291.4|2291|2290.7|119
1635315300000|2021-10-27 06:15:00|2290.9|2290.6|2291.8|2291.5|2292|2291.7|2290.6|2290.3|72
1635315600000|2021-10-27 06:20:00|2291.7|2291.4|2292.1|2291.8|2292.2|2291.9|2291.6|2291.3|64
1635315900000|2021-10-27 06:25:00|2292|2291.7|2291.7|2291.4|2292.5|2292.2|2291.6|2291.3|25
1635316200000|2021-10-27 06:30:00|2291.6|2291.3|2291.8|2291.5|2292|2291.7|2291.4|2291.1|31
1635316500000|2021-10-27 06:35:00|2291.7|2291.4|2292.9|2292.6|2293.2|2292.9|2291.7|2291.4|64
1635316800000|2021-10-27 06:40:00|2292.8|2292.5|2292.2|2291.9|2293|2292.7|2292|2291.7|46
1635317100000|2021-10-27 06:45:00|2292.1|2291.8|2291.9|2291.6|2292.6|2292.3|2291.8|2291.5|32
1635317400000|2021-10-27 06:50:00|2292|2291.7|2291.7|2291.4|2292.4|2292.1|2291.6|2291.3|20
1635317700000|2021-10-27 06:55:00|2291.6|2291.3|2291.6|2291.3|2291.7|2291.4|2290.8|2290.5|55
1635318000000|2021-10-27 07:00:00|2291.8|2291.5|2293|2292.7|2293.2|2292.9|2291.4|2291.1|569
1635318300000|2021-10-27 07:05:00|2292.9|2292.6|2293.7|2293.4|2294.2|2293.9|2292.4|2292.1|364
1635318600000|2021-10-27 07:10:00|2293.6|2293.3|2292.3|2292|2293.7|2293.4|2291.9|2291.6|127
1635318900000|2021-10-27 07:15:00|2292.2|2291.9|2292.3|2292|2293.2|2292.9|2292|2291.7|135
1635319200000|2021-10-27 07:20:00|2292.4|2292.1|2291.5|2291.2|2292.6|2292.3|2291.3|2291|293
1635319500000|2021-10-27 07:25:00|2291.4|2291.1|2290.8|2290.5|2291.5|2291.2|2290.8|2290.5|182
1635319800000|2021-10-27 07:30:00|2290.9|2290.6|2291.2|2290.9|2291.4|2291.1|2290.2|2289.9|158
1635320100000|2021-10-27 07:35:00|2291.1|2290.8|2290.5|2290.2|2291.4|2291.1|2290.4|2290.1|106
1635320400000|2021-10-27 07:40:00|2290.7|2290.4|2291.4|2291.1|2291.4|2291.1|2290.5|2290.2|83
1635320700000|2021-10-27 07:45:00|2291.5|2291.2|2291.5|2291.2|2291.9|2291.6|2291.1|2290.8|122
1635321000000|2021-10-27 07:50:00|2291.6|2291.3|2291.9|2291.6|2292|2291.7|2291.3|2291|31
1635321300000|2021-10-27 07:55:00|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2291.4|2291.1|49
1635321600000|2021-10-27 08:00:00|2292.1|2291.8|2291.5|2291.2|2292.2|2291.9|2291.4|2291.1|57
1635321900000|2021-10-27 08:05:00|2291.4|2291.1|2292.4|2292.1|2292.8|2292.5|2291.4|2291.1|73
1635322200000|2021-10-27 08:10:00|2292.5|2292.2|2291.1|2290.8|2292.7|2292.4|2291.1|2290.8|94
1635322500000|2021-10-27 08:15:00|2291.2|2290.9|2289.7|2289.4|2291.6|2291.3|2289.4|2289.1|149
1635322800000|2021-10-27 08:20:00|2289.8|2289.5|2290.4|2290.1|2290.8|2290.5|2289.5|2289.2|65
1635323100000|2021-10-27 08:25:00|2290.5|2290.2|2289.4|2289.1|2290.5|2290.2|2289.4|2289.1|53
1635323400000|2021-10-27 08:30:00|2289.5|2289.2|2287.7|2287.4|2289.7|2289.4|2287.6|2287.3|344
1635323700000|2021-10-27 08:35:00|2287.6|2287.3|2287.7|2287.4|2288.2|2287.9|2287.5|2287.2|200
1635324000000|2021-10-27 08:40:00|2287.8|2287.5|2285.8|2285.5|2287.9|2287.6|2285.2|2284.9|381
1635324300000|2021-10-27 08:45:00|2285.7|2285.4|2286.8|2286.5|2287.3|2287|2285.7|2285.4|110
1635324600000|2021-10-27 08:50:00|2286.7|2286.4|2285.4|2285.1|2287.2|2286.9|2285.2|2284.9|99
1635324900000|2021-10-27 08:55:00|2285.3|2285|2285.2|2284.9|2286.1|2285.8|2285|2284.7|134
1635325200000|2021-10-27 09:00:00|2285.3|2285|2282.4|2282.1|2285.3|2285|2280.1|2279.8|720
1635325500000|2021-10-27 09:05:00|2282.5|2282.2|2280.3|2280|2282.6|2282.3|2280.3|2280|116
1635325800000|2021-10-27 09:10:00|2280.2|2279.9|2281.9|2281.6|2282|2281.7|2279.7|2279.4|197
1635326100000|2021-10-27 09:15:00|2281.8|2281.5|2282.2|2281.9|2283|2282.7|2281.5|2281.2|308
1635326400000|2021-10-27 09:20:00|2282.3|2282|2281|2280.7|2282.5|2282.2|2280.4|2280.1|200
1635326700000|2021-10-27 09:25:00|2281.4|2281.1|2281.5|2281.2|2282.9|2282.6|2281|2280.7|205
1635327000000|2021-10-27 09:30:00|2281.4|2281.1|2283.2|2282.9|2284.2|2283.9|2281.2|2280.9|364
1635327300000|2021-10-27 09:35:00|2283.3|2283|2283.4|2283.1|2283.8|2283.5|2281.4|2281.1|366
1635327600000|2021-10-27 09:40:00|2283.7|2283.4|2284|2283.7|2285.1|2284.8|2283.3|2283|543
1635327900000|2021-10-27 09:45:00|2283.9|2283.6|2283.2|2282.9|2284|2283.7|2282.7|2282.4|177
1635328200000|2021-10-27 09:50:00|2283.3|2283|2282.9|2282.6|2284.1|2283.8|2282.6|2282.3|219
1635328500000|2021-10-27 09:55:00|2283|2282.7|2283.9|2283.6|2284|2283.7|2282.5|2282.2|79
1635328800000|2021-10-27 10:00:00|2284|2283.7|2284.3|2284|2284.7|2284.4|2283.8|2283.5|81
1635329100000|2021-10-27 10:05:00|2284.2|2283.9|2285.2|2284.9|2285.4|2285.1|2284.2|2283.9|62
1635329400000|2021-10-27 10:10:00|2285.3|2285|2285.8|2285.5|2285.8|2285.5|2285.1|2284.8|73
1635329700000|2021-10-27 10:15:00|2285.9|2285.6|2285.4|2285.1|2286.4|2286.1|2284.9|2284.6|84
1635330000000|2021-10-27 10:20:00|2285.3|2285|2286.1|2285.8|2286.4|2286.1|2284.6|2284.3|70
1635330300000|2021-10-27 10:25:00|2286.2|2285.9|2285.9|2285.6|2286.4|2286.1|2285.8|2285.5|38
1635330600000|2021-10-27 10:30:00|2286|2285.7|2286.9|2286.6|2287|2286.7|2285.8|2285.5|148
1635330900000|2021-10-27 10:35:00|2287|2286.7|2286.7|2286.4|2287.1|2286.8|2286.2|2285.9|68
1635331200000|2021-10-27 10:40:00|2286.6|2286.3|2286.6|2286.3|2286.8|2286.5|2286.1|2285.8|89
1635331500000|2021-10-27 10:45:00|2286.5|2286.2|2284.5|2284.2|2286.6|2286.3|2284.4|2284.1|145
1635331800000|2021-10-27 10:50:00|2284.6|2284.3|2283.7|2283.4|2284.6|2284.3|2282.1|2281.8|162
1635332100000|2021-10-27 10:55:00|2283.8|2283.5|2284.9|2284.6|2285|2284.7|2283.8|2283.5|132
1635332400000|2021-10-27 11:00:00|2284.8|2284.5|2287|2286.7|2287|2286.7|2284.8|2284.5|176
1635332700000|2021-10-27 11:05:00|2286.9|2286.6|2286|2285.7|2287.1|2286.8|2285.9|2285.6|210
1635333000000|2021-10-27 11:10:00|2285.9|2285.6|2286.8|2286.5|2287.8|2287.5|2285.8|2285.5|233
1635333300000|2021-10-27 11:15:00|2286.9|2286.6|2287.1|2286.8|2288|2287.7|2286|2285.7|237
1635333600000|2021-10-27 11:20:00|2287|2286.7|2287.6|2287.3|2287.6|2287.3|2286.6|2286.3|118
1635333900000|2021-10-27 11:25:00|2287.4|2287.1|2287|2286.7|2287.6|2287.3|2286.7|2286.4|136
1635334200000|2021-10-27 11:30:00|2286.9|2286.6|2286.4|2286.1|2287.8|2287.5|2286.3|2286|295
1635334500000|2021-10-27 11:35:00|2286.3|2286|2286.2|2285.9|2286.7|2286.4|2285.5|2285.2|215
1635334800000|2021-10-27 11:40:00|2286.3|2286|2287.4|2287.1|2287.4|2287.1|2286.1|2285.8|275
1635335100000|2021-10-27 11:45:00|2287.5|2287.2|2286.3|2286|2287.9|2287.6|2286.3|2286|282
1635335400000|2021-10-27 11:50:00|2286.2|2285.9|2287.3|2287|2287.5|2287.2|2286|2285.7|109
1635335700000|2021-10-27 11:55:00|2287.2|2286.9|2285.8|2285.5|2287.8|2287.5|2285.7|2285.4|267
1635336000000|2021-10-27 12:00:00|2285.7|2285.4|2283.4|2283.1|2285.7|2285.4|2283.4|2283.1|557
1635336300000|2021-10-27 12:05:00|2283.3|2283|2285|2284.7|2285.3|2285|2283.2|2282.9|307
1635336600000|2021-10-27 12:10:00|2285.1|2284.8|2285.6|2285.3|2286|2285.7|2284.9|2284.6|263
1635336900000|2021-10-27 12:15:00|2285.7|2285.4|2286.6|2286.3|2287|2286.7|2285.6|2285.3|184
1635337200000|2021-10-27 12:20:00|2286.5|2286.2|2285.6|2285.3|2287.3|2287|2285.5|2285.2|196
1635337500000|2021-10-27 12:25:00|2285.7|2285.4|2287.3|2287|2288|2287.7|2285.5|2285.2|494
1635337800000|2021-10-27 12:30:00|2287.4|2287.1|2288.4|2288.1|2289.3|2289|2287.3|2287|328
1635338100000|2021-10-27 12:35:00|2288.3|2288|2288.8|2288.5|2289.8|2289.5|2288.3|2288|224
1635338400000|2021-10-27 12:40:00|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.3|2288|176
1635338700000|2021-10-27 12:45:00|2289.2|2288.9|2289.3|2289|2289.6|2289.3|2289|2288.7|173
1635339000000|2021-10-27 12:50:00|2289.2|2288.9|2287.8|2287.5|2289.3|2289|2287.8|2287.5|359
1635339300000|2021-10-27 12:55:00|2287.9|2287.6|2290.2|2289.9|2290.3|2290|2287.1|2286.8|383
1635339600000|2021-10-27 13:00:00|2290.1|2289.8|2288.8|2288.5|2290.5|2290.2|2288.6|2288.3|212
1635339900000|2021-10-27 13:05:00|2288.7|2288.4|2288.5|2288.2|2289.4|2289.1|2288.4|2288.1|271
1635340200000|2021-10-27 13:10:00|2288.4|2288.1|2287.9|2287.6|2288.5|2288.2|2287.7|2287.4|322
1635340500000|2021-10-27 13:15:00|2287.8|2287.5|2287.7|2287.4|2288.7|2288.4|2287.2|2286.9|454
1635340800000|2021-10-27 13:20:00|2287.6|2287.3|2288.1|2287.8|2289.1|2288.8|2287.4|2287.1|387
1635341100000|2021-10-27 13:25:00|2288.2|2287.9|2288|2287.7|2289.7|2289.4|2287.6|2287.3|580
1635341400000|2021-10-27 13:30:00|2287.8|2287.5|2283|2282.7|2290.9|2290.6|2280.5|2280.2|9532
1635341700000|2021-10-27 13:35:00|2282.8|2282.5|2277.3|2277|2284.4|2284.1|2274|2273.7|8593
1635342000000|2021-10-27 13:40:00|2277.2|2276.9|2285.4|2285.1|2285.9|2285.6|2274.9|2274.6|5779
1635342300000|2021-10-27 13:45:00|2285.2|2284.9|2285.9|2285.6|2289.4|2289.1|2284.2|2283.9|4336
1635342600000|2021-10-27 13:50:00|2285.1|2284.8|2285.7|2285.4|2287.1|2286.8|2282.5|2282.2|2908
1635342900000|2021-10-27 13:55:00|2285.6|2285.3|2287.9|2287.6|2288.6|2288.3|2283.5|2283.2|2291
1635343200000|2021-10-27 14:00:00|2288|2287.7|2286.1|2285.8|2290.3|2290|2284.7|2284.4|3203
1635343500000|2021-10-27 14:05:00|2286|2285.7|2287.1|2286.8|2287.9|2287.6|2282.5|2282.2|3166
1635343800000|2021-10-27 14:10:00|2286.9|2286.6|2288.9|2288.6|2290.9|2290.6|2286.6|2286.3|2698
1635344100000|2021-10-27 14:15:00|2288.8|2288.5|2284.3|2284|2289.7|2289.4|2284.2|2283.9|2515
1635344400000|2021-10-27 14:20:00|2284.1|2283.8|2282.5|2282.2|2285.9|2285.6|2282.5|2282.2|2326
1635344700000|2021-10-27 14:25:00|2282.4|2282.1|2277|2276.7|2282.9|2282.6|2276.4|2276.1|2878
1635345000000|2021-10-27 14:30:00|2276.6|2276.3|2278.3|2278|2279.3|2279|2275.4|2275.1|3203
1635345300000|2021-10-27 14:35:00|2278.6|2278.3|2274.1|2273.8|2278.6|2278.3|2273.6|2273.3|3044
1635345600000|2021-10-27 14:40:00|2274.2|2273.9|2271.5|2271.2|2274.8|2274.5|2270.4|2270.1|4090
1635345900000|2021-10-27 14:45:00|2271.4|2271.1|2272.8|2272.5|2273.1|2272.8|2269.7|2269.4|2510
1635346200000|2021-10-27 14:50:00|2272.7|2272.4|2274.6|2274.3|2275.3|2275|2271.6|2271.3|2354
1635346500000|2021-10-27 14:55:00|2274.9|2274.6|2274.3|2274|2276|2275.7|2270.4|2270.1|3121
1635346800000|2021-10-27 15:00:00|2274.1|2273.8|2277.8|2277.5|2278.7|2278.4|2273.5|2273.2|3302
1635347100000|2021-10-27 15:05:00|2277.9|2277.6|2278.6|2278.3|2279.7|2279.4|2277.1|2276.8|1848
1635347400000|2021-10-27 15:10:00|2278.5|2278.2|2280.5|2280.2|2281.1|2280.8|2277|2276.7|1556
1635347700000|2021-10-27 15:15:00|2280.3|2280|2278.6|2278.3|2281|2280.7|2278|2277.7|1162
1635348000000|2021-10-27 15:20:00|2278.5|2278.2|2274.9|2274.6|2278.9|2278.6|2274.9|2274.6|1516
1635348300000|2021-10-27 15:25:00|2274.6|2274.3|2275.6|2275.3|2276.3|2276|2273.9|2273.6|1741
1635348600000|2021-10-27 15:30:00|2275.4|2275.1|2276.3|2276|2278.4|2278.1|2274.9|2274.6|2207
1635348900000|2021-10-27 15:35:00|2276.7|2276.4|2277.5|2277.2|2277.9|2277.6|2274.7|2274.4|1224
1635349200000|2021-10-27 15:40:00|2277.4|2277.1|2277.8|2277.5|2280.6|2280.3|2276.8|2276.5|1482
1635349500000|2021-10-27 15:45:00|2278|2277.7|2275.6|2275.3|2279|2278.7|2275.4|2275.1|1203
1635349800000|2021-10-27 15:50:00|2275.4|2275.1|2274.5|2274.2|2276|2275.7|2273.8|2273.5|1167
1635350100000|2021-10-27 15:55:00|2274.8|2274.5|2275.3|2275|2275.5|2275.2|2272.9|2272.6|1028
1635350400000|2021-10-27 16:00:00|2275.4|2275.1|2272.7|2272.4|2275.8|2275.5|2271.9|2271.6|1230
1635350700000|2021-10-27 16:05:00|2272.6|2272.3|2275.9|2275.6|2276.4|2276.1|2271.6|2271.3|1151
1635351000000|2021-10-27 16:10:00|2276|2275.7|2275.3|2275|2276.4|2276.1|2274|2273.7|627
1635351300000|2021-10-27 16:15:00|2275.4|2275.1|2274.8|2274.5|2276|2275.7|2272.8|2272.5|1089
1635351600000|2021-10-27 16:20:00|2274.7|2274.4|2273.1|2272.8|2275.6|2275.3|2272.7|2272.4|683
1635351900000|2021-10-27 16:25:00|2273.2|2272.9|2273.1|2272.8|2274|2273.7|2272.2|2271.9|808
1635352200000|2021-10-27 16:30:00|2273.3|2273|2270.5|2270.2|2273.3|2273|2270.3|2270|1219
1635352500000|2021-10-27 16:35:00|2270.6|2270.3|2269.2|2268.9|2271|2270.7|2269.1|2268.8|1509
1635352800000|2021-10-27 16:40:00|2268.8|2268.5|2269.4|2269.1|2270|2269.7|2267.8|2267.5|2004
1635353100000|2021-10-27 16:45:00|2269.5|2269.2|2271|2270.7|2271.1|2270.8|2268.9|2268.6|976
1635353400000|2021-10-27 16:50:00|2270.9|2270.6|2271.1|2270.8|2272.5|2272.2|2270.5|2270.2|1012
1635353700000|2021-10-27 16:55:00|2271|2270.7|2271.3|2271|2272.3|2272|2270.5|2270.2|760
1635354000000|2021-10-27 17:00:00|2271.2|2270.9|2271|2270.7|2272.2|2271.9|2270.1|2269.8|715
1635354300000|2021-10-27 17:05:00|2270.9|2270.6|2274.3|2274|2274.3|2274|2270.1|2269.8|1526
1635354600000|2021-10-27 17:10:00|2274|2273.7|2275.1|2274.8|2275.6|2275.3|2273.6|2273.3|1207
1635354900000|2021-10-27 17:15:00|2274.9|2274.6|2273.3|2273|2275.4|2275.1|2272|2271.7|992
1635355200000|2021-10-27 17:20:00|2273.2|2272.9|2274.2|2273.9|2274.5|2274.2|2272.7|2272.4|568
1635355500000|2021-10-27 17:25:00|2274|2273.7|2273.3|2273|2274.3|2274|2272.9|2272.6|630
1635355800000|2021-10-27 17:30:00|2273.2|2272.9|2270.8|2270.5|2274|2273.7|2270.7|2270.4|1005
1635356100000|2021-10-27 17:35:00|2270.7|2270.4|2271.3|2271|2271.5|2271.2|2269.6|2269.3|643
1635356400000|2021-10-27 17:40:00|2271.2|2270.9|2273|2272.7|2273.5|2273.2|2271.2|2270.9|933
1635356700000|2021-10-27 17:45:00|2272.9|2272.6|2270.8|2270.5|2273.4|2273.1|2270.7|2270.4|518
1635357000000|2021-10-27 17:50:00|2270.9|2270.6|2272.9|2272.6|2273.6|2273.3|2270.9|2270.6|692
1635357300000|2021-10-27 17:55:00|2272.8|2272.5|2273.5|2273.2|2273.5|2273.2|2271.8|2271.5|444
1635357600000|2021-10-27 18:00:00|2273.2|2272.9|2272.9|2272.6|2273.4|2273.1|2271.9|2271.6|876
1635357900000|2021-10-27 18:05:00|2273|2272.7|2273.5|2273.2|2273.5|2273.2|2271.6|2271.3|620
1635358200000|2021-10-27 18:10:00|2273.6|2273.3|2274.5|2274.2|2275.2|2274.9|2273.5|2273.2|1366
1635358500000|2021-10-27 18:15:00|2274.4|2274.1|2273.4|2273.1|2274.4|2274.1|2272.6|2272.3|655
1635358800000|2021-10-27 18:20:00|2273.3|2273|2273.8|2273.5|2274.6|2274.3|2273|2272.7|632
1635359100000|2021-10-27 18:25:00|2273.7|2273.4|2271.1|2270.8|2273.8|2273.5|2270.5|2270.2|808
1635359400000|2021-10-27 18:30:00|2271|2270.7|2270.5|2270.2|2271.9|2271.6|2269.7|2269.4|942
1635359700000|2021-10-27 18:35:00|2270.6|2270.3|2270.1|2269.8|2270.8|2270.5|2269.4|2269.1|598
1635360000000|2021-10-27 18:40:00|2270|2269.7|2269.1|2268.8|2271.1|2270.8|2268.7|2268.4|708
1635360300000|2021-10-27 18:45:00|2269|2268.7|2269.6|2269.3|2270.3|2270|2268.9|2268.6|625
1635360600000|2021-10-27 18:50:00|2269.7|2269.4|2269.2|2268.9|2270.5|2270.2|2269|2268.7|507
1635360900000|2021-10-27 18:55:00|2269.1|2268.8|2268.7|2268.4|2269.5|2269.2|2267.9|2267.6|1028
1635361200000|2021-10-27 19:00:00|2268.8|2268.5|2266.2|2265.9|2269.1|2268.8|2266.1|2265.8|1016
1635361500000|2021-10-27 19:05:00|2266.4|2266.1|2262.5|2262.2|2266.9|2266.6|2262.5|2262.2|1731
1635361800000|2021-10-27 19:10:00|2262.4|2262.1|2257.1|2256.8|2262.5|2262.2|2257|2256.7|2434
1635362100000|2021-10-27 19:15:00|2257|2256.7|2255.1|2254.8|2259|2258.7|2254.7|2254.4|3037
1635362400000|2021-10-27 19:20:00|2255.5|2255.2|2263.9|2263.6|2264.2|2263.9|2254.2|2253.9|3914
1635362700000|2021-10-27 19:25:00|2263.6|2263.3|2262.8|2262.5|2265.3|2265|2260.6|2260.3|2887
1635363000000|2021-10-27 19:30:00|2262.7|2262.4|2262.4|2262.1|2263.2|2262.9|2259.2|2258.9|2623
1635363300000|2021-10-27 19:35:00|2262.1|2261.8|2265.5|2265.2|2265.7|2265.4|2261.6|2261.3|1702
1635363600000|2021-10-27 19:40:00|2265.4|2265.1|2263.8|2263.5|2266.1|2265.8|2263.6|2263.3|1275
1635363900000|2021-10-27 19:45:00|2263.7|2263.4|2258.8|2258.5|2264.8|2264.5|2258.8|2258.5|2118
1635364200000|2021-10-27 19:50:00|2259|2258.7|2255.8|2255.5|2259|2258.7|2255.3|2255|3104
1635364500000|2021-10-27 19:55:00|2255.9|2255.6|2253|2252.7|2257.1|2256.8|2252.7|2252.4|10525
1635364800000|2021-10-27 20:00:00|2253.1|2252.8|2255.1|2254.8|2255.5|2255.2|2253.1|2252.8|3856
1635365100000|2021-10-27 20:05:00|2255|2254.7|2253.7|2253.4|2255.7|2255.4|2253.2|2252.9|1582
1635365400000|2021-10-27 20:10:00|2253.6|2253.3|2255.1|2254.8|2255.4|2255.1|2253.5|2253.2|755
1635365700000|2021-10-27 20:15:00|2255.2|2254.9|2254.7|2254.4|2255.5|2255.2|2253.9|2253.6|284
1635366000000|2021-10-27 20:20:00|2255|2254.7|2254.5|2254.2|2255.3|2255|2254.5|2254.2|214
1635366300000|2021-10-27 20:25:00|2254.6|2254.3|2254|2253.7|2254.7|2254.4|2253.8|2253.5|139
1635366600000|2021-10-27 20:30:00|2253.9|2253.6|2254.3|2254|2254.6|2254.3|2253.8|2253.5|260
1635366900000|2021-10-27 20:35:00|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.1|2253.8|87
1635367200000|2021-10-27 20:40:00|2254.4|2254.1|2255.3|2255|2255.3|2255|2254.3|2254|137
1635367500000|2021-10-27 20:45:00|2255.4|2255.1|2256.3|2256|2256.9|2256.6|2255.3|2255|280
1635367800000|2021-10-27 20:50:00|2256.4|2256.1|2256.4|2256.1|2256.8|2256.5|2256.2|2255.9|80
1635368100000|2021-10-27 20:55:00|2256.5|2256.2|2257|2256.2|2257.1|2256.8|2256.4|2255.9|467
1635368400000|2021-10-27 21:00:00|2256.9|2256.1|2257|2256.2|2257|2256.2|2256.8|2256|0
1635368700000|2021-10-27 21:05:00|2256.9|2256.1|2257.1|2256.3|2257.2|2256.4|2256.8|2256|0
1635369000000|2021-10-27 21:10:00|2257|2256.2|2257.1|2256.3|2257.4|2256.6|2257|2256.2|0
1635369300000|2021-10-27 21:15:00|2257.2|2256.4|2257.2|2256.4|2257.4|2256.6|2257.1|2256.3|0
1635369600000|2021-10-27 21:20:00|2257.1|2256.3|2257.2|2256.4|2257.3|2256.5|2257.1|2256.3|0
1635369900000|2021-10-27 21:25:00|2257.1|2256.3|2257.1|2256.3|2257.2|2256.4|2257.1|2256.3|0
1635370200000|2021-10-27 21:30:00|2257.2|2256.4|2257.2|2256.4|2257.2|2256.4|2257.1|2256.3|0
1635370500000|2021-10-27 21:35:00|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|2257.1|2256.3|0
1635370800000|2021-10-27 21:40:00|2257.2|2256.4|2257.1|2256.3|2257.2|2256.4|2257.1|2256.3|0
1635371400000|2021-10-27 21:50:00|2257.2|2256.4|2257.2|2256.4|2257.3|2256.5|2257.2|2256.4|0
1635371700000|2021-10-27 21:55:00|2257.3|2256.5|2257.3|2256.5|2257.4|2256.6|2257.3|2256.5|0
1635372000000|2021-10-27 22:00:00|2257|2256.7|2258.6|2258.3|2259.1|2258.8|2256.9|2256.6|271
1635372300000|2021-10-27 22:05:00|2258.4|2258.1|2259.9|2259.6|2260.2|2259.9|2258.3|2258|408
1635372600000|2021-10-27 22:10:00|2259.6|2259.3|2259.6|2259.3|2260.2|2259.9|2259.2|2258.9|189
1635372900000|2021-10-27 22:15:00|2259.5|2259.2|2260|2259.7|2260.6|2260.3|2259.5|2259.2|146
1635373200000|2021-10-27 22:20:00|2260.2|2259.9|2260.4|2260.1|2260.7|2260.4|2260.1|2259.8|69
1635373500000|2021-10-27 22:25:00|2260.3|2260|2260.2|2259.9|2260.6|2260.3|2260.1|2259.8|65
1635373800000|2021-10-27 22:30:00|2260.3|2260|2260.1|2259.8|2260.8|2260.5|2260.1|2259.8|63
1635374100000|2021-10-27 22:35:00|2260|2259.7|2258.6|2258.3|2260|2259.7|2258.4|2258.1|72
1635374400000|2021-10-27 22:40:00|2258.8|2258.5|2259.3|2259|2259.4|2259.1|2258.5|2258.2|44
1635374700000|2021-10-27 22:45:00|2259.2|2258.9|2260|2259.7|2260.3|2260|2259.2|2258.9|121
1635375000000|2021-10-27 22:50:00|2259.9|2259.6|2260.2|2259.9|2260.4|2260.1|2259.5|2259.2|103
1635375300000|2021-10-27 22:55:00|2260.1|2259.8|2260.7|2260.4|2260.9|2260.6|2260|2259.7|116
1635375600000|2021-10-27 23:00:00|2260.8|2260.5|2261.5|2261.2|2261.8|2261.5|2260.5|2260.2|122
1635375900000|2021-10-27 23:05:00|2261.4|2261.1|2260.8|2260.5|2261.8|2261.5|2260.7|2260.4|79
1635376200000|2021-10-27 23:10:00|2260.7|2260.4|2261|2260.7|2261.4|2261.1|2260.7|2260.4|77
1635376500000|2021-10-27 23:15:00|2261.1|2260.8|2260.5|2260.2|2261.1|2260.8|2260.1|2259.8|64
1635376800000|2021-10-27 23:20:00|2260.4|2260.1|2261.8|2261.5|2261.9|2261.6|2260.4|2260.1|80
1635377100000|2021-10-27 23:25:00|2261.7|2261.4|2260.8|2260.5|2261.7|2261.4|2260.2|2259.9|54
1635377400000|2021-10-27 23:30:00|2260.9|2260.6|2260.3|2260|2261|2260.7|2260.1|2259.8|33
1635377700000|2021-10-27 23:35:00|2260.4|2260.1|2260.7|2260.4|2260.9|2260.6|2260.4|2260.1|18
1635378000000|2021-10-27 23:40:00|2260.8|2260.5|2261.2|2260.9|2261.2|2260.9|2260.5|2260.2|63
1635378300000|2021-10-27 23:45:00|2261.3|2261|2261.9|2261.6|2262|2261.7|2261.3|2261|103
1635378600000|2021-10-27 23:50:00|2262.2|2261.9|2262.2|2261.9|2262.7|2262.4|2262|2261.7|99
1635378900000|2021-10-27 23:55:00|2262.1|2261.8|2262.4|2262.1|2262.5|2262.2|2261.7|2261.4|129
1635379200000|2021-10-28 00:00:00|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2261.6|2261.3|124
1635379500000|2021-10-28 00:05:00|2261.7|2261.4|2262.2|2261.9|2262.3|2262|2261.4|2261.1|89
1635379800000|2021-10-28 00:10:00|2262.3|2262|2262|2261.7|2262.3|2262|2260.6|2260.3|111
1635380100000|2021-10-28 00:15:00|2261.9|2261.6|2261.4|2261.1|2261.9|2261.6|2260.8|2260.5|138
1635380400000|2021-10-28 00:20:00|2261.3|2261|2261.7|2261.4|2262|2261.7|2261.2|2260.9|44
1635380700000|2021-10-28 00:25:00|2261.6|2261.3|2260.8|2260.5|2262|2261.7|2260.6|2260.3|22
1635381000000|2021-10-28 00:30:00|2260.7|2260.4|2259.9|2259.6|2260.7|2260.4|2259.3|2259|81
1635381300000|2021-10-28 00:35:00|2259.8|2259.5|2260.8|2260.5|2260.8|2260.5|2259.6|2259.3|67
1635381600000|2021-10-28 00:40:00|2260.7|2260.4|2260.5|2260.2|2261.2|2260.9|2260.5|2260.2|50
1635381900000|2021-10-28 00:45:00|2260.4|2260.1|2259.1|2258.8|2260.6|2260.3|2259.1|2258.8|96
1635382200000|2021-10-28 00:50:00|2259|2258.7|2258|2257.7|2259.3|2259|2258|2257.7|125
1635382500000|2021-10-28 00:55:00|2257.9|2257.6|2259.5|2259.2|2259.7|2259.4|2257.2|2256.9|183
1635382800000|2021-10-28 01:00:00|2259.6|2259.3|2259.2|2258.9|2259.9|2259.6|2259|2258.7|78
1635383100000|2021-10-28 01:05:00|2259.3|2259|2259.4|2259.1|2259.8|2259.5|2259.1|2258.8|30
1635383400000|2021-10-28 01:10:00|2259.5|2259.2|2258.9|2258.6|2259.5|2259.2|2258.6|2258.3|42
1635383700000|2021-10-28 01:15:00|2259|2258.7|2258.7|2258.4|2260|2259.7|2258.6|2258.3|69
1635384000000|2021-10-28 01:20:00|2258.6|2258.3|2258.5|2258.2|2258.8|2258.5|2257.6|2257.3|65
1635384300000|2021-10-28 01:25:00|2258.6|2258.3|2258.5|2258.2|2259.2|2258.9|2258.5|2258.2|13
1635384600000|2021-10-28 01:30:00|2258.6|2258.3|2259.2|2258.9|2259.5|2259.2|2258.5|2258.2|37
1635384900000|2021-10-28 01:35:00|2259.3|2259|2260.2|2259.9|2260.5|2260.2|2258.8|2258.5|54
1635385200000|2021-10-28 01:40:00|2260.1|2259.8|2260.7|2260.4|2261|2260.7|2259.9|2259.6|62
1635385500000|2021-10-28 01:45:00|2260.6|2260.3|2259.6|2259.3|2260.8|2260.5|2259.5|2259.2|41
1635385800000|2021-10-28 01:50:00|2259.5|2259.2|2260.1|2259.8|2260.6|2260.3|2259.5|2259.2|37
1635386100000|2021-10-28 01:55:00|2260|2259.7|2259.2|2258.9|2260.1|2259.8|2259.1|2258.8|34
1635386400000|2021-10-28 02:00:00|2259.1|2258.8|2259.1|2258.8|2259.2|2258.9|2258.7|2258.4|25
1635386700000|2021-10-28 02:05:00|2259.2|2258.9|2258.4|2258.1|2259.3|2259|2258.3|2258|54
1635387000000|2021-10-28 02:10:00|2258.5|2258.2|2259.9|2259.6|2260.2|2259.9|2258.3|2258|26
1635387300000|2021-10-28 02:15:00|2260|2259.7|2258.9|2258.6|2260|2259.7|2258.9|2258.6|45
1635387600000|2021-10-28 02:20:00|2259|2258.7|2257.5|2257.2|2259.2|2258.9|2257.4|2257.1|59
1635387900000|2021-10-28 02:25:00|2257.6|2257.3|2257.3|2257|2258.2|2257.9|2256.4|2256.1|82
1635388200000|2021-10-28 02:30:00|2257.4|2257.1|2257.9|2257.6|2258.2|2257.9|2257.3|2257|39
1635388500000|2021-10-28 02:35:00|2258|2257.7|2258|2257.7|2258.4|2258.1|2257.4|2257.1|51
1635388800000|2021-10-28 02:40:00|2258.1|2257.8|2258.2|2257.9|2258.6|2258.3|2257.8|2257.5|25
1635389100000|2021-10-28 02:45:00|2258.3|2258|2258.6|2258.3|2259.1|2258.8|2258.2|2257.9|42
1635389400000|2021-10-28 02:50:00|2258.7|2258.4|2259|2258.7|2259.1|2258.8|2258.1|2257.8|10
1635389700000|2021-10-28 02:55:00|2259.1|2258.8|2259.2|2258.9|2259.3|2259|2258.7|2258.4|18
1635390000000|2021-10-28 03:00:00|2259.3|2259|2258.6|2258.3|2259.6|2259.3|2258.5|2258.2|27
1635390300000|2021-10-28 03:05:00|2258.7|2258.4|2258.8|2258.5|2259.5|2259.2|2258.7|2258.4|20
1635390600000|2021-10-28 03:10:00|2258.9|2258.6|2258.4|2258.1|2258.9|2258.6|2257.9|2257.6|18
1635390900000|2021-10-28 03:15:00|2258.3|2258|2258.4|2258.1|2258.7|2258.4|2258.2|2257.9|13
1635391200000|2021-10-28 03:20:00|2258.5|2258.2|2259.2|2258.9|2259.7|2259.4|2258.2|2257.9|59
1635391500000|2021-10-28 03:25:00|2259.3|2259|2259.3|2259|2259.4|2259.1|2258.8|2258.5|10
1635391800000|2021-10-28 03:30:00|2259.4|2259.1|2259.4|2259.1|2259.7|2259.4|2259.2|2258.9|13
1635392100000|2021-10-28 03:35:00|2259.5|2259.2|2259.4|2259.1|2259.8|2259.5|2259.3|2259|2
1635392400000|2021-10-28 03:40:00|2259.3|2259|2259.6|2259.3|2259.8|2259.5|2259.3|2259|13
1635392700000|2021-10-28 03:45:00|2259.5|2259.2|2259.7|2259.4|2259.8|2259.5|2259.3|2259|10
1635393000000|2021-10-28 03:50:00|2259.3|2259|2260.2|2259.9|2260.2|2259.9|2259.3|2259|97
1635393300000|2021-10-28 03:55:00|2260.4|2260.1|2259.6|2259.3|2260.4|2260.1|2259.5|2259.2|27
1635393600000|2021-10-28 04:00:00|2259.7|2259.4|2259.5|2259.2|2259.7|2259.4|2259.3|2259|6
1635393900000|2021-10-28 04:05:00|2259.6|2259.3|2259.8|2259.5|2260|2259.7|2259.3|2259|39
1635394200000|2021-10-28 04:10:00|2259.7|2259.4|2260.1|2259.8|2260.2|2259.9|2259.7|2259.4|6
1635394500000|2021-10-28 04:15:00|2260|2259.7|2260.4|2260.1|2260.5|2260.2|2259.7|2259.4|14
1635394800000|2021-10-28 04:20:00|2260.3|2260|2260.3|2260|2260.6|2260.3|2260.1|2259.8|66
1635395100000|2021-10-28 04:25:00|2260.2|2259.9|2260.4|2260.1|2260.7|2260.4|2260.2|2259.9|9
1635395400000|2021-10-28 04:30:00|2260.5|2260.2|2258.5|2258.2|2260.5|2260.2|2258.5|2258.2|129
1635395700000|2021-10-28 04:35:00|2258.6|2258.3|2258.1|2257.8|2258.8|2258.5|2258.1|2257.8|47
1635396000000|2021-10-28 04:40:00|2258.6|2258.3|2258.7|2258.4|2258.7|2258.4|2258.3|2258|74
1635396300000|2021-10-28 04:45:00|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.3|2258|40
1635396600000|2021-10-28 04:50:00|2259.1|2258.8|2258.8|2258.5|2259.3|2259|2258.6|2258.3|12
1635396900000|2021-10-28 04:55:00|2258.7|2258.4|2259.2|2258.9|2259.3|2259|2258.6|2258.3|23
1635397200000|2021-10-28 05:00:00|2259.1|2258.8|2259.5|2259.2|2260|2259.7|2259|2258.7|48
1635397500000|2021-10-28 05:05:00|2259.6|2259.3|2259.7|2259.4|2260.2|2259.9|2259.4|2259.1|29
1635397800000|2021-10-28 05:10:00|2259.8|2259.5|2259.5|2259.2|2259.8|2259.5|2259.3|2259|28
1635398100000|2021-10-28 05:15:00|2259.6|2259.3|2259.5|2259.2|2260.3|2260|2259.5|2259.2|45
1635398400000|2021-10-28 05:20:00|2259.4|2259.1|2258.7|2258.4|2259.5|2259.2|2258.7|2258.4|34
1635398700000|2021-10-28 05:25:00|2258.8|2258.5|2258.9|2258.6|2259.2|2258.9|2258.7|2258.4|19
1635399000000|2021-10-28 05:30:00|2259|2258.7|2258.8|2258.5|2259.3|2259|2258.6|2258.3|21
1635399300000|2021-10-28 05:35:00|2258.9|2258.6|2259.3|2259|2259.4|2259.1|2258.4|2258.1|57
1635399600000|2021-10-28 05:40:00|2259.4|2259.1|2260.3|2260|2260.3|2260|2259.3|2259|58
1635399900000|2021-10-28 05:45:00|2260.4|2260.1|2260.3|2260|2260.9|2260.6|2259.8|2259.5|78
1635400200000|2021-10-28 05:50:00|2260.2|2259.9|2260.6|2260.3|2260.8|2260.5|2259.4|2259.1|46
1635400500000|2021-10-28 05:55:00|2260.7|2260.4|2259.7|2259.4|2261|2260.7|2259.7|2259.4|30
1635400800000|2021-10-28 06:00:00|2259.8|2259.5|2259.1|2258.8|2261.2|2260.9|2259.1|2258.8|89
1635401100000|2021-10-28 06:05:00|2259|2258.7|2257.7|2257.4|2259.1|2258.8|2257.1|2256.8|74
1635401400000|2021-10-28 06:10:00|2257.8|2257.5|2258.3|2258|2258.3|2258|2256.8|2256.5|44
1635401700000|2021-10-28 06:15:00|2258.2|2257.9|2259|2258.7|2259.6|2259.3|2258.2|2257.9|47
1635402000000|2021-10-28 06:20:00|2259.1|2258.8|2260.5|2260.2|2260.8|2260.5|2259|2258.7|60
1635402300000|2021-10-28 06:25:00|2260.4|2260.1|2260.1|2259.8|2260.6|2260.3|2259.6|2259.3|31
1635402600000|2021-10-28 06:30:00|2260|2259.7|2258.7|2258.4|2260.1|2259.8|2258.6|2258.3|40
1635402900000|2021-10-28 06:35:00|2258.8|2258.5|2256.7|2256.4|2259|2258.7|2256.3|2256|55
1635403200000|2021-10-28 06:40:00|2256.6|2256.3|2257.5|2257.2|2257.8|2257.5|2256.3|2256|41
1635403500000|2021-10-28 06:45:00|2257.6|2257.3|2257.1|2256.8|2258|2257.7|2256.9|2256.6|50
1635403800000|2021-10-28 06:50:00|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2256.9|2256.6|85
1635404100000|2021-10-28 06:55:00|2257.2|2256.9|2256.5|2256.2|2257.4|2257.1|2256.2|2255.9|82
1635404400000|2021-10-28 07:00:00|2256.1|2255.8|2258.8|2258.5|2259.4|2259.1|2255.1|2254.8|351
1635404700000|2021-10-28 07:05:00|2258.9|2258.6|2260.2|2259.9|2260.5|2260.2|2257.5|2257.2|311
1635405000000|2021-10-28 07:10:00|2260.3|2260|2261|2260.7|2261.4|2261.1|2260.2|2259.9|173
1635405300000|2021-10-28 07:15:00|2260.9|2260.6|2262|2261.7|2263|2262.7|2260.7|2260.4|139
1635405600000|2021-10-28 07:20:00|2262.2|2261.9|2260.5|2260.2|2262.5|2262.2|2260.5|2260.2|105
1635405900000|2021-10-28 07:25:00|2260.6|2260.3|2261.1|2260.8|2261.4|2261.1|2260.4|2260.1|77
1635406200000|2021-10-28 07:30:00|2261|2260.7|2259.1|2258.8|2261|2260.7|2258.4|2258.1|109
1635406500000|2021-10-28 07:35:00|2259|2258.7|2260|2259.7|2260.5|2260.2|2258.9|2258.6|70
1635406800000|2021-10-28 07:40:00|2259.9|2259.6|2260.2|2259.9|2260.4|2260.1|2259.3|2259|21
1635407100000|2021-10-28 07:45:00|2260.3|2260|2260.8|2260.5|2261.3|2261|2260.2|2259.9|51
1635407400000|2021-10-28 07:50:00|2261|2260.7|2260.6|2260.3|2261|2260.7|2260|2259.7|47
1635407700000|2021-10-28 07:55:00|2260.7|2260.4|2260.2|2259.9|2260.7|2260.4|2259.6|2259.3|46
1635408000000|2021-10-28 08:00:00|2260.3|2260|2258|2257.7|2260.4|2260.1|2257.8|2257.5|158
1635408300000|2021-10-28 08:05:00|2258.1|2257.8|2257.2|2256.9|2258.1|2257.8|2256.6|2256.3|127
1635408600000|2021-10-28 08:10:00|2257.1|2256.8|2256.7|2256.4|2257.5|2257.2|2256.6|2256.3|78
1635408900000|2021-10-28 08:15:00|2256.9|2256.6|2256.9|2256.6|2257.2|2256.9|2256.2|2255.9|87
1635409200000|2021-10-28 08:20:00|2256.8|2256.5|2257.3|2257|2257.5|2257.2|2256.1|2255.8|87
1635409500000|2021-10-28 08:25:00|2257.4|2257.1|2257.5|2257.2|2258.2|2257.9|2257|2256.7|189
1635409800000|2021-10-28 08:30:00|2257.7|2257.4|2258.6|2258.3|2258.6|2258.3|2257.6|2257.3|114
1635410100000|2021-10-28 08:35:00|2258.7|2258.4|2259|2258.7|2259.2|2258.9|2258.4|2258.1|71
1635410400000|2021-10-28 08:40:00|2258.9|2258.6|2259.9|2259.6|2260.1|2259.8|2257.9|2257.6|110
1635410700000|2021-10-28 08:45:00|2260|2259.7|2259.2|2258.9|2260.1|2259.8|2259.2|2258.9|131
1635411000000|2021-10-28 08:50:00|2259.3|2259|2257.6|2257.3|2259.6|2259.3|2257|2256.7|310
1635411300000|2021-10-28 08:55:00|2257.5|2257.2|2256.4|2256.1|2257.6|2257.3|2256.2|2255.9|255
1635411600000|2021-10-28 09:00:00|2256.5|2256.2|2256.7|2256.4|2257.1|2256.8|2256.4|2256.1|107
1635411900000|2021-10-28 09:05:00|2256.6|2256.3|2257|2256.7|2257.2|2256.9|2256.3|2256|110
1635412200000|2021-10-28 09:10:00|2257.1|2256.8|2255.5|2255.2|2257.1|2256.8|2255|2254.7|315
1635412500000|2021-10-28 09:15:00|2255.7|2255.4|2253.9|2253.6|2255.9|2255.6|2253.3|2253|194
1635412800000|2021-10-28 09:20:00|2253.8|2253.5|2254.2|2253.9|2254.4|2254.1|2253.5|2253.2|163
1635413100000|2021-10-28 09:25:00|2254.4|2254.1|2254.9|2254.6|2255.5|2255.2|2254.4|2254.1|77
1635413400000|2021-10-28 09:30:00|2254.8|2254.5|2253.7|2253.4|2254.9|2254.6|2253.6|2253.3|74
1635413700000|2021-10-28 09:35:00|2253.6|2253.3|2254.3|2254|2254.5|2254.2|2253.3|2253|118
1635414000000|2021-10-28 09:40:00|2254.4|2254.1|2254.7|2254.4|2255.1|2254.8|2254.2|2253.9|55
1635414300000|2021-10-28 09:45:00|2254.8|2254.5|2254.4|2254.1|2255.4|2255.1|2254.1|2253.8|58
1635414600000|2021-10-28 09:50:00|2254.5|2254.2|2254.8|2254.5|2255.3|2255|2254.3|2254|62
1635414900000|2021-10-28 09:55:00|2254.9|2254.6|2256|2255.7|2256.3|2256|2254.8|2254.5|68
1635415200000|2021-10-28 10:00:00|2255.9|2255.6|2256.6|2256.3|2256.6|2256.3|2255.1|2254.8|144
1635415500000|2021-10-28 10:05:00|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256|2255.7|34
1635415800000|2021-10-28 10:10:00|2257|2256.7|2256.1|2255.8|2257|2256.7|2255.9|2255.6|135
1635416100000|2021-10-28 10:15:00|2256|2255.7|2256.5|2256.2|2256.7|2256.4|2256|2255.7|45
1635416400000|2021-10-28 10:20:00|2256.4|2256.1|2256.3|2256|2256.8|2256.5|2256.2|2255.9|24
1635416700000|2021-10-28 10:25:00|2256.2|2255.9|2257.3|2257|2257.3|2257|2256.2|2255.9|54
1635417000000|2021-10-28 10:30:00|2257.4|2257.1|2257.9|2257.6|2258.1|2257.8|2257.1|2256.8|42
1635417300000|2021-10-28 10:35:00|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.4|2257.1|53
1635417600000|2021-10-28 10:40:00|2257.6|2257.3|2257.1|2256.8|2257.6|2257.3|2256.8|2256.5|91
1635417900000|2021-10-28 10:45:00|2257.3|2257|2258.3|2258|2258.3|2258|2257.2|2256.9|59
1635418200000|2021-10-28 10:50:00|2258.4|2258.1|2258.9|2258.6|2259.1|2258.8|2257.9|2257.6|110
1635418500000|2021-10-28 10:55:00|2258.7|2258.4|2259.4|2259.1|2259.6|2259.3|2258.6|2258.3|150
1635418800000|2021-10-28 11:00:00|2259.2|2258.9|2259.3|2259|2259.5|2259.2|2258.1|2257.8|196
1635419100000|2021-10-28 11:05:00|2259.4|2259.1|2260.2|2259.9|2260.3|2260|2258.9|2258.6|172
1635419400000|2021-10-28 11:10:00|2260.3|2260|2260.3|2260|2260.8|2260.5|2259.9|2259.6|109
1635419700000|2021-10-28 11:15:00|2260.2|2259.9|2260.2|2259.9|2260.8|2260.5|2260.1|2259.8|123
1635420000000|2021-10-28 11:20:00|2260.3|2260|2261.2|2260.9|2261.2|2260.9|2260.1|2259.8|134
1635420300000|2021-10-28 11:25:00|2261.1|2260.8|2260.8|2260.5|2261.6|2261.3|2260.6|2260.3|128
1635420600000|2021-10-28 11:30:00|2260.7|2260.4|2259.3|2259|2260.7|2260.4|2259.1|2258.8|134
1635420900000|2021-10-28 11:35:00|2259.2|2258.9|2259.3|2259|2259.7|2259.4|2259|2258.7|137
1635421200000|2021-10-28 11:40:00|2259.4|2259.1|2258.5|2258.2|2259.6|2259.3|2258|2257.7|209
1635421500000|2021-10-28 11:45:00|2258.4|2258.1|2259.2|2258.9|2259.7|2259.4|2258.3|2258|135
1635421800000|2021-10-28 11:50:00|2259|2258.7|2259.4|2259.1|2259.9|2259.6|2259|2258.7|153
1635422100000|2021-10-28 11:55:00|2259.5|2259.2|2260.6|2260.3|2261.1|2260.8|2259.5|2259.2|295
1635422400000|2021-10-28 12:00:00|2260.7|2260.4|2261.2|2260.9|2261.8|2261.5|2260.6|2260.3|416
1635422700000|2021-10-28 12:05:00|2261.3|2261|2262.6|2262.3|2262.7|2262.4|2261.2|2260.9|254
1635423000000|2021-10-28 12:10:00|2262.7|2262.4|2262.5|2262.2|2262.7|2262.4|2261.3|2261|169
1635423300000|2021-10-28 12:15:00|2262.4|2262.1|2263|2262.7|2263.1|2262.8|2262.2|2261.9|207
1635423600000|2021-10-28 12:20:00|2263.1|2262.8|2262.2|2261.9|2263.8|2263.5|2262|2261.7|221
1635423900000|2021-10-28 12:25:00|2262.1|2261.8|2261.1|2260.8|2262.2|2261.9|2260.8|2260.5|171
1635424200000|2021-10-28 12:30:00|2261|2260.7|2260.5|2260.2|2261.5|2261.2|2258.8|2258.5|638
1635424500000|2021-10-28 12:35:00|2260.4|2260.1|2263.2|2262.9|2264.3|2264|2260.4|2260.1|498
1635424800000|2021-10-28 12:40:00|2263.1|2262.8|2264|2263.7|2264|2263.7|2262.4|2262.1|410
1635425100000|2021-10-28 12:45:00|2263.9|2263.6|2263.1|2262.8|2264.6|2264.3|2262.8|2262.5|422
1635425400000|2021-10-28 12:50:00|2263.2|2262.9|2261.9|2261.6|2263.3|2263|2261|2260.7|654
1635425700000|2021-10-28 12:55:00|2262|2261.7|2265.3|2265|2265.3|2265|2262|2261.7|592
1635426000000|2021-10-28 13:00:00|2265.4|2265.1|2265|2264.7|2266.1|2265.8|2263.1|2262.8|2149
1635426300000|2021-10-28 13:05:00|2265.2|2264.9|2265|2264.7|2265.8|2265.5|2264.6|2264.3|482
1635426600000|2021-10-28 13:10:00|2265.1|2264.8|2265.2|2264.9|2265.4|2265.1|2264.9|2264.6|326
1635426900000|2021-10-28 13:15:00|2265.3|2265|2266.8|2266.5|2267|2266.7|2265.3|2265|1179
1635427200000|2021-10-28 13:20:00|2266.7|2266.4|2266.3|2266|2266.9|2266.6|2265.7|2265.4|415
1635427500000|2021-10-28 13:25:00|2266.2|2265.9|2265.9|2265.6|2266.9|2266.6|2265.8|2265.5|558
1635427800000|2021-10-28 13:30:00|2265.1|2264.8|2271|2270.7|2272.1|2271.8|2265.1|2264.8|6391
1635428100000|2021-10-28 13:35:00|2270.7|2270.4|2274.6|2274.3|2275.1|2274.8|2270.7|2270.4|5396
1635428400000|2021-10-28 13:40:00|2274.7|2274.4|2279.1|2278.8|2279.2|2278.9|2274.4|2274.1|4473
1635428700000|2021-10-28 13:45:00|2279|2278.7|2282.2|2281.9|2282.4|2282.1|2277.6|2277.3|5044
1635429000000|2021-10-28 13:50:00|2282.4|2282.1|2286.5|2286.2|2287.6|2287.3|2281.6|2281.3|5865
1635429300000|2021-10-28 13:55:00|2286.6|2286.3|2284.1|2283.8|2288.8|2288.5|2284.1|2283.8|3746
1635429600000|2021-10-28 14:00:00|2284.4|2284.1|2283.1|2282.8|2286.4|2286.1|2282.3|2282|3480
1635429900000|2021-10-28 14:05:00|2283|2282.7|2284.8|2284.5|2285.7|2285.4|2281.9|2281.6|2000
1635430200000|2021-10-28 14:10:00|2284.7|2284.4|2285.9|2285.6|2286.9|2286.6|2282.2|2281.9|2702
1635430500000|2021-10-28 14:15:00|2286.2|2285.9|2283.9|2283.6|2287.3|2287|2283.4|2283.1|2086
1635430800000|2021-10-28 14:20:00|2283.8|2283.5|2286.5|2286.2|2287.1|2286.8|2283.2|2282.9|1441
1635431100000|2021-10-28 14:25:00|2286.4|2286.1|2287.3|2287|2288.8|2288.5|2286.2|2285.9|1638
1635431400000|2021-10-28 14:30:00|2287.5|2287.2|2285.7|2285.4|2288.4|2288.1|2284.7|2284.4|1375
1635431700000|2021-10-28 14:35:00|2285.9|2285.6|2287.1|2286.8|2287.3|2287|2285.1|2284.8|1502
1635432000000|2021-10-28 14:40:00|2287|2286.7|2287.8|2287.5|2288.7|2288.4|2285.9|2285.6|1564
1635432300000|2021-10-28 14:45:00|2287.7|2287.4|2286.4|2286.1|2291.9|2291.6|2286.4|2286.1|3091
1635432600000|2021-10-28 14:50:00|2286.5|2286.2|2286.2|2285.9|2288.6|2288.3|2285.1|2284.8|1695
1635432900000|2021-10-28 14:55:00|2286.5|2286.2|2287.8|2287.5|2288.7|2288.4|2285.5|2285.2|1406
1635433200000|2021-10-28 15:00:00|2288|2287.7|2288.5|2288.2|2289.2|2288.9|2287.3|2287|945
1635433500000|2021-10-28 15:05:00|2288.6|2288.3|2288.5|2288.2|2289.5|2289.2|2287.5|2287.2|1027
1635433800000|2021-10-28 15:10:00|2288.4|2288.1|2286.4|2286.1|2289.5|2289.2|2286.2|2285.9|1063
1635434100000|2021-10-28 15:15:00|2286.3|2286|2286.5|2286.2|2288.7|2288.4|2283.9|2283.6|1496
1635434400000|2021-10-28 15:20:00|2286.6|2286.3|2287.3|2287|2288.4|2288.1|2286.5|2286.2|1111
1635434700000|2021-10-28 15:25:00|2287.4|2287.1|2284.6|2284.3|2287.7|2287.4|2283.8|2283.5|1373
1635435000000|2021-10-28 15:30:00|2284.7|2284.4|2287.1|2286.8|2287.2|2286.9|2284.3|2284|820
1635435300000|2021-10-28 15:35:00|2287.4|2287.1|2288.3|2288|2288.8|2288.5|2287.3|2287|1018
1635435600000|2021-10-28 15:40:00|2288.4|2288.1|2288.4|2288.1|2289|2288.7|2287|2286.7|943
1635435900000|2021-10-28 15:45:00|2288.5|2288.2|2285.2|2284.9|2290.2|2289.9|2284.9|2284.6|1938
1635436200000|2021-10-28 15:50:00|2285.4|2285.1|2285.4|2285.1|2286.2|2285.9|2283.2|2282.9|1489
1635436500000|2021-10-28 15:55:00|2285.5|2285.2|2284.3|2284|2285.5|2285.2|2283.9|2283.6|1131
1635436800000|2021-10-28 16:00:00|2284.4|2284.1|2286.5|2286.2|2286.6|2286.3|2284.2|2283.9|1117
1635437100000|2021-10-28 16:05:00|2286.6|2286.3|2288.2|2287.9|2289.3|2289|2286.6|2286.3|1503
1635437400000|2021-10-28 16:10:00|2288.1|2287.8|2288.9|2288.6|2289.8|2289.5|2288|2287.7|820
1635437700000|2021-10-28 16:15:00|2288.8|2288.5|2291.2|2290.9|2291.3|2291|2288.3|2288|1241
1635438000000|2021-10-28 16:20:00|2291.3|2291|2292.2|2291.9|2293.1|2292.8|2291|2290.7|1416
1635438300000|2021-10-28 16:25:00|2292.3|2292|2287.7|2287.4|2292.4|2292.1|2287.4|2287.1|1203
1635438600000|2021-10-28 16:30:00|2287.9|2287.6|2286.6|2286.3|2287.9|2287.6|2286.2|2285.9|939
1635438900000|2021-10-28 16:35:00|2286.7|2286.4|2288.1|2287.8|2288.8|2288.5|2285.7|2285.4|589
1635439200000|2021-10-28 16:40:00|2288.2|2287.9|2287.6|2287.3|2288.3|2288|2286.1|2285.8|599
1635439500000|2021-10-28 16:45:00|2287.8|2287.5|2289.9|2289.6|2290.1|2289.8|2287.1|2286.8|627
1635439800000|2021-10-28 16:50:00|2290|2289.7|2289.9|2289.6|2290.9|2290.6|2288.9|2288.6|868
1635440100000|2021-10-28 16:55:00|2289.8|2289.5|2287.9|2287.6|2290.6|2290.3|2286.5|2286.2|1392
1635440400000|2021-10-28 17:00:00|2288|2287.7|2291.7|2291.4|2292.1|2291.8|2287.9|2287.6|1238
1635440700000|2021-10-28 17:05:00|2292|2291.7|2291.5|2291.2|2292.7|2292.4|2291.1|2290.8|618
1635441000000|2021-10-28 17:10:00|2291.6|2291.3|2291.6|2291.3|2292.5|2292.2|2290.9|2290.6|675
1635441300000|2021-10-28 17:15:00|2291.7|2291.4|2290.8|2290.5|2292.4|2292.1|2290.5|2290.2|531
1635441600000|2021-10-28 17:20:00|2290.7|2290.4|2290.7|2290.4|2291.4|2291.1|2290|2289.7|882
1635441900000|2021-10-28 17:25:00|2290.6|2290.3|2291.4|2291.1|2291.9|2291.6|2290.2|2289.9|599
1635442200000|2021-10-28 17:30:00|2291.6|2291.3|2292.4|2292.1|2293.6|2293.3|2291.1|2290.8|838
1635442500000|2021-10-28 17:35:00|2292.3|2292|2294.7|2294.4|2294.9|2294.6|2291.9|2291.6|814
1635442800000|2021-10-28 17:40:00|2294.8|2294.5|2294.6|2294.3|2295.5|2295.2|2293.3|2293|992
1635443100000|2021-10-28 17:45:00|2294.5|2294.2|2294|2293.7|2294.9|2294.6|2293.3|2293|425
1635443400000|2021-10-28 17:50:00|2293.9|2293.6|2294.5|2294.2|2295|2294.7|2293.5|2293.2|637
1635443700000|2021-10-28 17:55:00|2294.6|2294.3|2294.5|2294.2|2295.2|2294.9|2294.1|2293.8|728
1635444000000|2021-10-28 18:00:00|2294.6|2294.3|2295.1|2294.8|2296.8|2296.5|2294.6|2294.3|1422
1635444300000|2021-10-28 18:05:00|2295.3|2295|2294.5|2294.2|2295.5|2295.2|2294.1|2293.8|571
1635444600000|2021-10-28 18:10:00|2294.6|2294.3|2293.4|2293.1|2294.8|2294.5|2293.1|2292.8|552
1635444900000|2021-10-28 18:15:00|2293.6|2293.3|2295.8|2295.5|2296.1|2295.8|2292.9|2292.6|716
1635445200000|2021-10-28 18:20:00|2295.7|2295.4|2295.8|2295.5|2296.9|2296.6|2295|2294.7|693
1635445500000|2021-10-28 18:25:00|2295.9|2295.6|2294.1|2293.8|2296.6|2296.3|2293.9|2293.6|711
1635445800000|2021-10-28 18:30:00|2294.2|2293.9|2295.2|2294.9|2295.5|2295.2|2293.8|2293.5|820
1635446100000|2021-10-28 18:35:00|2295.3|2295|2293|2292.7|2295.3|2295|2292.9|2292.6|746
1635446400000|2021-10-28 18:40:00|2293.4|2293.1|2292|2291.7|2293.5|2293.2|2291.8|2291.5|712
1635446700000|2021-10-28 18:45:00|2292.1|2291.8|2293.9|2293.6|2294|2293.7|2292|2291.7|699
1635447000000|2021-10-28 18:50:00|2293.8|2293.5|2293.9|2293.6|2294.3|2294|2292.9|2292.6|700
1635447300000|2021-10-28 18:55:00|2293.8|2293.5|2292.7|2292.4|2293.9|2293.6|2292.1|2291.8|605
1635447600000|2021-10-28 19:00:00|2292.6|2292.3|2291|2290.7|2292.6|2292.3|2290.3|2290|1251
1635447900000|2021-10-28 19:05:00|2291.1|2290.8|2292.8|2292.5|2293.1|2292.8|2290.5|2290.2|712
1635448200000|2021-10-28 19:10:00|2292.9|2292.6|2292.3|2292|2294|2293.7|2291.8|2291.5|1012
1635448500000|2021-10-28 19:15:00|2292.4|2292.1|2294.3|2294|2294.5|2294.2|2291.8|2291.5|792
1635448800000|2021-10-28 19:20:00|2294.4|2294.1|2292.3|2292|2294.8|2294.5|2291.6|2291.3|878
1635449100000|2021-10-28 19:25:00|2292.2|2291.9|2291.9|2291.6|2292.7|2292.4|2290.7|2290.4|831
1635449400000|2021-10-28 19:30:00|2291.8|2291.5|2291.4|2291.1|2294.6|2294.3|2291.3|2291|1599
1635449700000|2021-10-28 19:35:00|2291.5|2291.2|2293.2|2292.9|2294.2|2293.9|2291.5|2291.2|1333
1635450000000|2021-10-28 19:40:00|2293.3|2293|2293|2292.7|2294.4|2294.1|2292.7|2292.4|911
1635450300000|2021-10-28 19:45:00|2292.9|2292.6|2294.9|2294.6|2295.4|2295.1|2292.3|2292|1691
1635450600000|2021-10-28 19:50:00|2295|2294.7|2297.6|2297.3|2298.2|2297.9|2295|2294.7|3894
1635450900000|2021-10-28 19:55:00|2297.7|2297.4|2297.6|2297.3|2299.8|2299.5|2296.4|2296.1|11508
1635451200000|2021-10-28 20:00:00|2297.2|2296.9|2298.4|2298.1|2299.6|2299.3|2296.5|2296.2|4311
1635451500000|2021-10-28 20:05:00|2298.5|2298.2|2298.4|2298.1|2299.2|2298.9|2297.2|2296.9|1455
1635451800000|2021-10-28 20:10:00|2298.5|2298.2|2298.6|2298.3|2300.2|2299.9|2298.2|2297.9|1542
1635452100000|2021-10-28 20:15:00|2298.8|2298.5|2299.3|2299|2299.7|2299.4|2298.8|2298.5|269
1635452400000|2021-10-28 20:20:00|2299.2|2298.9|2299.9|2299.6|2299.9|2299.6|2299|2298.7|188
1635452700000|2021-10-28 20:25:00|2299.8|2299.5|2300.8|2300.5|2301.2|2300.9|2299.7|2299.4|431
1635453000000|2021-10-28 20:30:00|2301.2|2300.9|2305|2304.7|2305|2304.7|2300.3|2300|1773
1635453300000|2021-10-28 20:35:00|2304.9|2304.6|2302.2|2301.9|2305|2304.7|2302|2301.7|611
1635453600000|2021-10-28 20:40:00|2302.3|2302|2303.1|2302.8|2303.2|2302.9|2301.8|2301.5|430
1635453900000|2021-10-28 20:45:00|2303|2302.7|2301.5|2301.2|2303.5|2303.2|2301.2|2300.9|287
1635454200000|2021-10-28 20:50:00|2301.6|2301.3|2303.6|2303.3|2304|2303.7|2301.5|2301.2|190
1635454500000|2021-10-28 20:55:00|2303.7|2303.4|2302.9|2302.1|2303.8|2303.5|2301.8|2301.5|352
1635454800000|2021-10-28 21:00:00|2302.8|2302|2303.1|2302.3|2303.2|2302.4|2302.4|2301.6|0
1635455100000|2021-10-28 21:05:00|2303|2302.2|2304.2|2303.4|2304.2|2303.4|2303|2302.2|0
1635455400000|2021-10-28 21:10:00|2304.6|2303.8|2304.5|2303.7|2304.7|2303.9|2304.4|2303.6|0
1635455700000|2021-10-28 21:15:00|2304.7|2303.9|2304.5|2303.7|2304.8|2304|2304.5|2303.7|0
1635456000000|2021-10-28 21:20:00|2304.6|2303.8|2304.6|2303.8|2304.7|2303.9|2304.5|2303.7|0
1635456300000|2021-10-28 21:25:00|2304.5|2303.7|2305.3|2304.5|2305.6|2304.8|2304.5|2303.7|0
1635456600000|2021-10-28 21:30:00|2305.4|2304.6|2305.6|2304.8|2305.9|2305.1|2305.3|2304.5|0
1635456900000|2021-10-28 21:35:00|2305.5|2304.7|2305.6|2304.8|2305.7|2304.9|2305.4|2304.6|0
1635457200000|2021-10-28 21:40:00|2305.7|2304.9|2305.6|2304.8|2305.8|2305|2305.6|2304.8|0
1635457500000|2021-10-28 21:45:00|2305.3|2304.5|2305.4|2304.6|2305.8|2305|2305.3|2304.5|0
1635457800000|2021-10-28 21:50:00|2305.3|2304.5|2305.4|2304.6|2305.6|2304.8|2305.3|2304.5|0
1635458100000|2021-10-28 21:55:00|2305.3|2304.5|2304.9|2304.1|2305.4|2304.6|2304.8|2304|0
1635458400000|2021-10-28 22:00:00|2301.3|2301|2299.7|2299.4|2302.1|2301.8|2299.2|2298.9|438
1635458700000|2021-10-28 22:05:00|2299.8|2299.5|2300|2299.7|2300.7|2300.4|2299.7|2299.4|86
1635459000000|2021-10-28 22:10:00|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2298.9|2298.6|153
1635459300000|2021-10-28 22:15:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299|2298.7|77
1635459600000|2021-10-28 22:20:00|2300|2299.7|2300.5|2300.2|2300.8|2300.5|2300|2299.7|68
1635459900000|2021-10-28 22:25:00|2300.6|2300.3|2301.4|2301.1|2301.8|2301.5|2300.4|2300.1|83
1635460200000|2021-10-28 22:30:00|2301.5|2301.2|2300.5|2300.2|2301.6|2301.3|2300.4|2300.1|57
1635460500000|2021-10-28 22:35:00|2300.4|2300.1|2299.3|2299|2300.5|2300.2|2299.3|2299|63
1635460800000|2021-10-28 22:40:00|2299.4|2299.1|2298.3|2298|2299.4|2299.1|2298.1|2297.8|148
1635461100000|2021-10-28 22:45:00|2298.6|2298.3|2299.2|2298.9|2299.2|2298.9|2298.5|2298.2|38
1635461400000|2021-10-28 22:50:00|2299.3|2299|2299|2298.7|2299.8|2299.5|2298.7|2298.4|65
1635461700000|2021-10-28 22:55:00|2298.9|2298.6|2298.6|2298.3|2299.5|2299.2|2298.6|2298.3|132
1635462000000|2021-10-28 23:00:00|2298.4|2298.1|2298.5|2298.2|2298.8|2298.5|2298.3|2298|63
1635462300000|2021-10-28 23:05:00|2298.6|2298.3|2298.1|2297.8|2298.8|2298.5|2297.9|2297.6|68
1635462600000|2021-10-28 23:10:00|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.7|2297.4|76
1635462900000|2021-10-28 23:15:00|2298.1|2297.8|2297|2296.7|2298.1|2297.8|2296.9|2296.6|80
1635463200000|2021-10-28 23:20:00|2296.9|2296.6|2297.5|2297.2|2297.7|2297.4|2296.9|2296.6|56
1635463500000|2021-10-28 23:25:00|2297.6|2297.3|2297.6|2297.3|2298.2|2297.9|2297.4|2297.1|121
1635463800000|2021-10-28 23:30:00|2297.5|2297.2|2298|2297.7|2298.1|2297.8|2297.2|2296.9|53
1635464100000|2021-10-28 23:35:00|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.5|2297.2|28
1635464400000|2021-10-28 23:40:00|2297.7|2297.4|2297.4|2297.1|2298|2297.7|2297.1|2296.8|29
1635464700000|2021-10-28 23:45:00|2297.3|2297|2298.1|2297.8|2298.1|2297.8|2297.2|2296.9|63
1635465000000|2021-10-28 23:50:00|2298.2|2297.9|2298.5|2298.2|2298.7|2298.4|2298|2297.7|74
1635465300000|2021-10-28 23:55:00|2298.4|2298.1|2297.9|2297.6|2298.7|2298.4|2297.8|2297.5|39
1635465600000|2021-10-29 00:00:00|2297.8|2297.5|2298.5|2298.2|2299.3|2299|2297.4|2297.1|181
1635465900000|2021-10-29 00:05:00|2298.4|2298.1|2299|2298.7|2299.3|2299|2297.4|2297.1|53
1635466200000|2021-10-29 00:10:00|2299.1|2298.8|2297.5|2297.2|2299.1|2298.8|2297.4|2297.1|64
1635466500000|2021-10-29 00:15:00|2297.4|2297.1|2295.3|2295|2297.4|2297.1|2295.3|2295|368
1635466800000|2021-10-29 00:20:00|2295.2|2294.9|2294|2293.7|2296.2|2295.9|2293.6|2293.3|219
1635467100000|2021-10-29 00:25:00|2293.9|2293.6|2294|2293.7|2294.5|2294.2|2293.7|2293.4|73
1635467400000|2021-10-29 00:30:00|2293.9|2293.6|2294.6|2294.3|2294.9|2294.6|2293.8|2293.5|96
1635467700000|2021-10-29 00:35:00|2294.7|2294.4|2295.4|2295.1|2295.4|2295.1|2294.2|2293.9|42
1635468000000|2021-10-29 00:40:00|2295.6|2295.3|2296.1|2295.8|2296.5|2296.2|2295|2294.7|74
1635468300000|2021-10-29 00:45:00|2296|2295.7|2293.8|2293.5|2296|2295.7|2293.7|2293.4|108
1635468600000|2021-10-29 00:50:00|2293.7|2293.4|2293.3|2293|2294.3|2294|2293.3|2293|46
1635468900000|2021-10-29 00:55:00|2293.4|2293.1|2293.4|2293.1|2293.5|2293.2|2292.6|2292.3|200
1635469200000|2021-10-29 01:00:00|2293.5|2293.2|2291.7|2291.4|2294.1|2293.8|2291.6|2291.3|173
1635469500000|2021-10-29 01:05:00|2291.6|2291.3|2290.5|2290.2|2292|2291.7|2290.5|2290.2|147
1635469800000|2021-10-29 01:10:00|2290.6|2290.3|2291.9|2291.6|2292|2291.7|2290.6|2290.3|81
1635470100000|2021-10-29 01:15:00|2291.8|2291.5|2291.9|2291.6|2292.5|2292.2|2291.8|2291.5|54
1635470400000|2021-10-29 01:20:00|2292|2291.7|2291.2|2290.9|2292.1|2291.8|2290.8|2290.5|51
1635470700000|2021-10-29 01:25:00|2291.3|2291|2292.8|2292.5|2293.2|2292.9|2290.8|2290.5|67
1635471000000|2021-10-29 01:30:00|2292.9|2292.6|2293.8|2293.5|2294.2|2293.9|2292.1|2291.8|73
1635471300000|2021-10-29 01:35:00|2293.9|2293.6|2292.3|2292|2294|2293.7|2291.8|2291.5|35
1635471600000|2021-10-29 01:40:00|2292.4|2292.1|2293.4|2293.1|2293.5|2293.2|2291.8|2291.5|51
1635471900000|2021-10-29 01:45:00|2293.3|2293|2293.4|2293.1|2293.9|2293.6|2292.8|2292.5|63
1635472200000|2021-10-29 01:50:00|2293.5|2293.2|2294.2|2293.9|2294.4|2294.1|2292.9|2292.6|45
1635472500000|2021-10-29 01:55:00|2294.3|2294|2293.2|2292.9|2294.4|2294.1|2293.1|2292.8|57
1635472800000|2021-10-29 02:00:00|2293.3|2293|2293.8|2293.5|2294.2|2293.9|2293.2|2292.9|20
1635473100000|2021-10-29 02:05:00|2293.7|2293.4|2293.9|2293.6|2294.2|2293.9|2293.5|2293.2|8
1635473400000|2021-10-29 02:10:00|2294|2293.7|2295.2|2294.9|2295.5|2295.2|2293.3|2293|75
1635473700000|2021-10-29 02:15:00|2295.1|2294.8|2295.4|2295.1|2295.6|2295.3|2294.9|2294.6|67
1635474000000|2021-10-29 02:20:00|2295.5|2295.2|2294.2|2293.9|2295.7|2295.4|2294|2293.7|68
1635474300000|2021-10-29 02:25:00|2294.1|2293.8|2294.2|2293.9|2294.6|2294.3|2294|2293.7|23
1635474600000|2021-10-29 02:30:00|2294.1|2293.8|2293.4|2293.1|2294.1|2293.8|2293.3|2293|37
1635474900000|2021-10-29 02:35:00|2293.5|2293.2|2293.8|2293.5|2294.2|2293.9|2293.2|2292.9|22
1635475200000|2021-10-29 02:40:00|2293.7|2293.4|2293.9|2293.6|2294.3|2294|2293.7|2293.4|19
1635475500000|2021-10-29 02:45:00|2294|2293.7|2294.3|2294|2294.7|2294.4|2293.9|2293.6|38
1635475800000|2021-10-29 02:50:00|2294.5|2294.2|2293.7|2293.4|2294.7|2294.4|2293.6|2293.3|21
1635476100000|2021-10-29 02:55:00|2293.6|2293.3|2293.8|2293.5|2294.1|2293.8|2293.6|2293.3|28
1635476400000|2021-10-29 03:00:00|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.1|2292.8|32
1635476700000|2021-10-29 03:05:00|2293.7|2293.4|2293.8|2293.5|2294.1|2293.8|2293.6|2293.3|44
1635477000000|2021-10-29 03:10:00|2293.7|2293.4|2294.1|2293.8|2294.1|2293.8|2293.5|2293.2|17
1635477300000|2021-10-29 03:15:00|2294.3|2294|2294|2293.7|2294.5|2294.2|2293.8|2293.5|44
1635477600000|2021-10-29 03:20:00|2293.8|2293.5|2295.4|2295.1|2296.3|2296|2293.8|2293.5|177
1635477900000|2021-10-29 03:25:00|2295.5|2295.2|2295.9|2295.6|2296.3|2296|2295|2294.7|72
1635478200000|2021-10-29 03:30:00|2296|2295.7|2295.3|2295|2296|2295.7|2295|2294.7|45
1635478500000|2021-10-29 03:35:00|2295.4|2295.1|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|7
1635478800000|2021-10-29 03:40:00|2295.1|2294.8|2294.8|2294.5|2295.4|2295.1|2294.7|2294.4|24
1635479100000|2021-10-29 03:45:00|2294.9|2294.6|2294.7|2294.4|2295.2|2294.9|2294.5|2294.2|29
1635479400000|2021-10-29 03:50:00|2294.8|2294.5|2294.5|2294.2|2294.9|2294.6|2294.3|2294|29
1635479700000|2021-10-29 03:55:00|2294.4|2294.1|2294.8|2294.5|2294.9|2294.6|2294.2|2293.9|20
1635480000000|2021-10-29 04:00:00|2294.9|2294.6|2295.1|2294.8|2295.4|2295.1|2294.8|2294.5|16
1635480300000|2021-10-29 04:05:00|2295|2294.7|2295.5|2295.2|2295.6|2295.3|2294.8|2294.5|39
1635480600000|2021-10-29 04:10:00|2295.4|2295.1|2295.1|2294.8|2295.8|2295.5|2294.9|2294.6|32
1635480900000|2021-10-29 04:15:00|2295.2|2294.9|2295.7|2295.4|2295.8|2295.5|2295.1|2294.8|21
1635481200000|2021-10-29 04:20:00|2295.8|2295.5|2295.8|2295.5|2296.1|2295.8|2295.6|2295.3|10
1635481500000|2021-10-29 04:25:00|2295.7|2295.4|2295.8|2295.5|2296.2|2295.9|2295.6|2295.3|53
1635481800000|2021-10-29 04:30:00|2295.7|2295.4|2294.5|2294.2|2295.8|2295.5|2294.2|2293.9|111
1635482100000|2021-10-29 04:35:00|2294.6|2294.3|2294|2293.7|2294.8|2294.5|2293.9|2293.6|94
1635482400000|2021-10-29 04:40:00|2294.1|2293.8|2295.1|2294.8|2295.4|2295.1|2293.9|2293.6|89
1635482700000|2021-10-29 04:45:00|2295|2294.7|2294.9|2294.6|2295.6|2295.3|2294.9|2294.6|77
1635483000000|2021-10-29 04:50:00|2295|2294.7|2294.5|2294.2|2295|2294.7|2294.4|2294.1|32
1635483300000|2021-10-29 04:55:00|2294.4|2294.1|2294|2293.7|2294.7|2294.4|2294|2293.7|28
1635483600000|2021-10-29 05:00:00|2293.9|2293.6|2293.3|2293|2294|2293.7|2292.8|2292.5|136
1635483900000|2021-10-29 05:05:00|2293.4|2293.1|2292.3|2292|2293.5|2293.2|2292.2|2291.9|56
1635484200000|2021-10-29 05:10:00|2292.4|2292.1|2292.6|2292.3|2292.7|2292.4|2291.5|2291.2|50
1635484500000|2021-10-29 05:15:00|2292.7|2292.4|2293.5|2293.2|2293.8|2293.5|2292.5|2292.2|51
1635484800000|2021-10-29 05:20:00|2293.6|2293.3|2292.9|2292.6|2293.8|2293.5|2292.4|2292.1|23
1635485100000|2021-10-29 05:25:00|2293|2292.7|2293.6|2293.3|2293.9|2293.6|2292.9|2292.6|37
1635485400000|2021-10-29 05:30:00|2293.5|2293.2|2294.2|2293.9|2294.6|2294.3|2293.5|2293.2|79
1635485700000|2021-10-29 05:35:00|2294.3|2294|2294.1|2293.8|2294.8|2294.5|2293.7|2293.4|42
1635486000000|2021-10-29 05:40:00|2294|2293.7|2293.4|2293.1|2294.1|2293.8|2292.7|2292.4|40
1635486300000|2021-10-29 05:45:00|2293.3|2293|2292.4|2292.1|2293.5|2293.2|2292.3|2292|46
1635486600000|2021-10-29 05:50:00|2292.3|2292|2292.2|2291.9|2292.3|2292|2291.7|2291.4|69
1635486900000|2021-10-29 05:55:00|2292.4|2292.1|2292.1|2291.8|2293.3|2293|2292|2291.7|97
1635487200000|2021-10-29 06:00:00|2292.2|2291.9|2290.7|2290.4|2292.9|2292.6|2289.6|2289.3|394
1635487500000|2021-10-29 06:05:00|2290.8|2290.5|2289|2288.7|2290.8|2290.5|2288.5|2288.2|178
1635487800000|2021-10-29 06:10:00|2288.9|2288.6|2289.2|2288.9|2290.4|2290.1|2288.5|2288.2|104
1635488100000|2021-10-29 06:15:00|2289.1|2288.8|2291|2290.7|2291|2290.7|2289.1|2288.8|50
1635488400000|2021-10-29 06:20:00|2291.1|2290.8|2291.1|2290.8|2291.5|2291.2|2290.4|2290.1|81
1635488700000|2021-10-29 06:25:00|2291|2290.7|2291.4|2291.1|2291.5|2291.2|2290.4|2290.1|165
1635489000000|2021-10-29 06:30:00|2291.5|2291.2|2291.9|2291.6|2292.5|2292.2|2290.7|2290.4|78
1635489300000|2021-10-29 06:35:00|2292.1|2291.8|2291.5|2291.2|2292.1|2291.8|2290.9|2290.6|27
1635489600000|2021-10-29 06:40:00|2291.6|2291.3|2291.1|2290.8|2291.8|2291.5|2290.5|2290.2|41
1635489900000|2021-10-29 06:45:00|2291.2|2290.9|2291.6|2291.3|2292|2291.7|2291|2290.7|67
1635490200000|2021-10-29 06:50:00|2291.7|2291.4|2292.4|2292.1|2292.8|2292.5|2290.9|2290.6|57
1635490500000|2021-10-29 06:55:00|2292.3|2292|2293.1|2292.8|2293.3|2293|2291.7|2291.4|187
1635490800000|2021-10-29 07:00:00|2292.3|2292|2289|2288.7|2292.6|2292.3|2289|2288.7|241
1635491100000|2021-10-29 07:05:00|2289.1|2288.8|2293.1|2292.8|2293.1|2292.8|2288.3|2288|459
1635491400000|2021-10-29 07:10:00|2293|2292.7|2295.5|2295.2|2296|2295.7|2292.7|2292.4|219
1635491700000|2021-10-29 07:15:00|2295.6|2295.3|2294.9|2294.6|2296.7|2296.4|2294.7|2294.4|246
1635492000000|2021-10-29 07:20:00|2295|2294.7|2297.5|2297.2|2297.6|2297.3|2294.8|2294.5|212
1635492300000|2021-10-29 07:25:00|2297.6|2297.3|2296.9|2296.6|2298.2|2297.9|2296|2295.7|225
1635492600000|2021-10-29 07:30:00|2297.1|2296.8|2296|2295.7|2298|2297.7|2295.5|2295.2|175
1635492900000|2021-10-29 07:35:00|2295.9|2295.6|2295.7|2295.4|2296.1|2295.8|2294.9|2294.6|123
1635493200000|2021-10-29 07:40:00|2295.6|2295.3|2296.6|2296.3|2296.8|2296.5|2295.5|2295.2|94
1635493500000|2021-10-29 07:45:00|2296.5|2296.2|2296.7|2296.4|2297.3|2297|2296|2295.7|157
1635493800000|2021-10-29 07:50:00|2296.8|2296.5|2297.2|2296.9|2297.5|2297.2|2294.8|2294.5|149
1635494100000|2021-10-29 07:55:00|2297.1|2296.8|2295.8|2295.5|2297.6|2297.3|2295.5|2295.2|115
1635494400000|2021-10-29 08:00:00|2295.7|2295.4|2297.2|2296.9|2297.2|2296.9|2295.5|2295.2|274
1635494700000|2021-10-29 08:05:00|2297.1|2296.8|2297.3|2297|2298.4|2298.1|2296.9|2296.6|210
1635495000000|2021-10-29 08:10:00|2297.2|2296.9|2298|2297.7|2298.4|2298.1|2297.2|2296.9|192
1635495300000|2021-10-29 08:15:00|2297.9|2297.6|2297.2|2296.9|2298|2297.7|2296.6|2296.3|53
1635495600000|2021-10-29 08:20:00|2297.3|2297|2297.9|2297.6|2298.3|2298|2297.2|2296.9|98
1635495900000|2021-10-29 08:25:00|2297.8|2297.5|2293.8|2293.5|2298.1|2297.8|2293.6|2293.3|172
1635496200000|2021-10-29 08:30:00|2293.7|2293.4|2295.1|2294.8|2296.3|2296|2293.6|2293.3|161
1635496500000|2021-10-29 08:35:00|2295|2294.7|2293.8|2293.5|2295|2294.7|2292.9|2292.6|74
1635496800000|2021-10-29 08:40:00|2293.7|2293.4|2294.7|2294.4|2294.8|2294.5|2293.1|2292.8|69
1635497100000|2021-10-29 08:45:00|2294.8|2294.5|2293.6|2293.3|2295|2294.7|2293.5|2293.2|45
1635497400000|2021-10-29 08:50:00|2293.4|2293.1|2295.4|2295.1|2295.5|2295.2|2293|2292.7|43
1635497700000|2021-10-29 08:55:00|2295.3|2295|2295.8|2295.5|2296|2295.7|2294.9|2294.6|69
1635498000000|2021-10-29 09:00:00|2295.2|2294.9|2295.5|2295.2|2296.4|2296.1|2295.1|2294.8|103
1635498300000|2021-10-29 09:05:00|2295.6|2295.3|2296.6|2296.3|2296.9|2296.6|2295.3|2295|59
1635498600000|2021-10-29 09:10:00|2296.5|2296.2|2297|2296.7|2297.5|2297.2|2296.4|2296.1|80
1635498900000|2021-10-29 09:15:00|2296.9|2296.6|2295.1|2294.8|2296.9|2296.6|2294.5|2294.2|74
1635499200000|2021-10-29 09:20:00|2295|2294.7|2295.9|2295.6|2296.1|2295.8|2293.7|2293.4|72
1635499500000|2021-10-29 09:25:00|2296|2295.7|2295.5|2295.2|2296|2295.7|2294.5|2294.2|51
1635499800000|2021-10-29 09:30:00|2295.6|2295.3|2295.2|2294.9|2295.9|2295.6|2295.1|2294.8|33
1635500100000|2021-10-29 09:35:00|2295.1|2294.8|2295.8|2295.5|2296|2295.7|2295|2294.7|53
1635500400000|2021-10-29 09:40:00|2295.7|2295.4|2295|2294.7|2295.8|2295.5|2294.3|2294|57
1635500700000|2021-10-29 09:45:00|2294.9|2294.6|2295.6|2295.3|2295.6|2295.3|2294.8|2294.5|30
1635501000000|2021-10-29 09:50:00|2295.5|2295.2|2296.6|2296.3|2297.2|2296.9|2295.4|2295.1|67
1635501300000|2021-10-29 09:55:00|2296.5|2296.2|2296.6|2296.3|2297.3|2297|2296.5|2296.2|64
1635501600000|2021-10-29 10:00:00|2296.7|2296.4|2297.4|2297.1|2298.2|2297.9|2296.6|2296.3|99
1635501900000|2021-10-29 10:05:00|2297.5|2297.2|2296.2|2295.9|2297.6|2297.3|2296.1|2295.8|139
1635502200000|2021-10-29 10:10:00|2296.3|2296|2293.4|2293.1|2296.5|2296.2|2293.2|2292.9|332
1635502500000|2021-10-29 10:15:00|2293.5|2293.2|2292.7|2292.4|2293.9|2293.6|2292.2|2291.9|278
1635502800000|2021-10-29 10:20:00|2292.6|2292.3|2292.1|2291.8|2293.4|2293.1|2291.9|2291.6|73
1635503100000|2021-10-29 10:25:00|2292|2291.7|2292.4|2292.1|2292.8|2292.5|2291.9|2291.6|106
1635503400000|2021-10-29 10:30:00|2292.5|2292.2|2292.5|2292.2|2292.6|2292.3|2291.4|2291.1|221
1635503700000|2021-10-29 10:35:00|2292.4|2292.1|2293.1|2292.8|2293.3|2293|2292.1|2291.8|171
1635504000000|2021-10-29 10:40:00|2293|2292.7|2293.6|2293.3|2293.9|2293.6|2292.4|2292.1|55
1635504300000|2021-10-29 10:45:00|2293.7|2293.4|2294.6|2294.3|2295|2294.7|2293.7|2293.4|42
1635504600000|2021-10-29 10:50:00|2294.7|2294.4|2293.8|2293.5|2294.7|2294.4|2293.7|2293.4|29
1635504900000|2021-10-29 10:55:00|2293.7|2293.4|2294.5|2294.2|2294.8|2294.5|2292.8|2292.5|65
1635505200000|2021-10-29 11:00:00|2294.3|2294|2295|2294.7|2295.3|2295|2293.9|2293.6|96
1635505500000|2021-10-29 11:05:00|2295.1|2294.8|2295|2294.7|2295.6|2295.3|2294.3|2294|70
1635505800000|2021-10-29 11:10:00|2294.9|2294.6|2295|2294.7|2296.1|2295.8|2294.8|2294.5|92
1635506100000|2021-10-29 11:15:00|2294.9|2294.6|2294.4|2294.1|2295.1|2294.8|2294.2|2293.9|95
1635506400000|2021-10-29 11:20:00|2294.3|2294|2294.2|2293.9|2294.8|2294.5|2293.9|2293.6|72
1635506700000|2021-10-29 11:25:00|2294.3|2294|2295.4|2295.1|2295.8|2295.5|2294.3|2294|50
1635507000000|2021-10-29 11:30:00|2295.5|2295.2|2295.2|2294.9|2296.1|2295.8|2294.8|2294.5|105
1635507300000|2021-10-29 11:35:00|2295.4|2295.1|2297.6|2297.3|2297.7|2297.4|2295.3|2295|201
1635507600000|2021-10-29 11:40:00|2297.7|2297.4|2297.7|2297.4|2297.8|2297.5|2296.2|2295.9|226
1635507900000|2021-10-29 11:45:00|2297.8|2297.5|2298.6|2298.3|2298.9|2298.6|2297.4|2297.1|192
1635508200000|2021-10-29 11:50:00|2298.5|2298.2|2298.4|2298.1|2299.7|2299.4|2298.2|2297.9|228
1635508500000|2021-10-29 11:55:00|2298.3|2298|2295.9|2295.6|2298.3|2298|2295.9|2295.6|153
1635508800000|2021-10-29 12:00:00|2296|2295.7|2295.4|2295.1|2296.2|2295.9|2294.7|2294.4|182
1635509100000|2021-10-29 12:05:00|2295.5|2295.2|2297.3|2297|2297.4|2297.1|2295.3|2295|124
1635509400000|2021-10-29 12:10:00|2297.4|2297.1|2296.4|2296.1|2297.7|2297.4|2295.9|2295.6|144
1635509700000|2021-10-29 12:15:00|2296.3|2296|2295.9|2295.6|2296.4|2296.1|2295.2|2294.9|197
1635510000000|2021-10-29 12:20:00|2296|2295.7|2296|2295.7|2296.9|2296.6|2295.8|2295.5|67
1635510300000|2021-10-29 12:25:00|2295.9|2295.6|2295.9|2295.6|2296.3|2296|2295.4|2295.1|93
1635510600000|2021-10-29 12:30:00|2296|2295.7|2298.3|2298|2298.4|2298.1|2294.1|2293.8|564
1635510900000|2021-10-29 12:35:00|2298.1|2297.8|2297.4|2297.1|2298.9|2298.6|2297.2|2296.9|269
1635511200000|2021-10-29 12:40:00|2297.3|2297|2296.1|2295.8|2298.4|2298.1|2295.8|2295.5|316
1635511500000|2021-10-29 12:45:00|2296.2|2295.9|2293.6|2293.3|2296.7|2296.4|2293.3|2293|368
1635511800000|2021-10-29 12:50:00|2293.5|2293.2|2291.9|2291.6|2293.6|2293.3|2289.9|2289.6|1027
1635512100000|2021-10-29 12:55:00|2292.1|2291.8|2292.8|2292.5|2293.3|2293|2291.7|2291.4|392
1635512400000|2021-10-29 13:00:00|2292.7|2292.4|2291.8|2291.5|2293.9|2293.6|2291.6|2291.3|377
1635512700000|2021-10-29 13:05:00|2291.9|2291.6|2291|2290.7|2292.4|2292.1|2290.6|2290.3|403
1635513000000|2021-10-29 13:10:00|2290.9|2290.6|2291.8|2291.5|2292|2291.7|2290.4|2290.1|325
1635513300000|2021-10-29 13:15:00|2291.9|2291.6|2292.6|2292.3|2293.2|2292.9|2291.3|2291|350
1635513600000|2021-10-29 13:20:00|2292.7|2292.4|2294|2293.7|2294.4|2294.1|2292.6|2292.3|496
1635513900000|2021-10-29 13:25:00|2293.9|2293.6|2294.4|2294.1|2296.1|2295.8|2293.6|2293.3|803
1635514200000|2021-10-29 13:30:00|2294.3|2294|2297.4|2297.1|2297.8|2297.5|2291.9|2291.6|6514
1635514500000|2021-10-29 13:35:00|2297.1|2296.8|2302.8|2302.5|2304.2|2303.9|2296.3|2296|5323
1635514800000|2021-10-29 13:40:00|2302.9|2302.6|2299.3|2299|2302.9|2302.6|2298.2|2297.9|2490
1635515100000|2021-10-29 13:45:00|2299.4|2299.1|2298.3|2298|2300.6|2300.3|2296.5|2296.2|2526
1635515400000|2021-10-29 13:50:00|2298.5|2298.2|2300.2|2299.9|2301.9|2301.6|2297.3|2297|2227
1635515700000|2021-10-29 13:55:00|2300.1|2299.8|2298.8|2298.5|2300.6|2300.3|2297.7|2297.4|1880
1635516000000|2021-10-29 14:00:00|2298.6|2298.3|2300.8|2300.5|2301.1|2300.8|2297.4|2297.1|1390
1635516300000|2021-10-29 14:05:00|2300.6|2300.3|2303.3|2303|2304.9|2304.6|2300.6|2300.3|2276
1635516600000|2021-10-29 14:10:00|2303.6|2303.3|2296.8|2296.5|2303.6|2303.3|2296.5|2296.2|2301
1635516900000|2021-10-29 14:15:00|2297.1|2296.8|2294.1|2293.8|2297.6|2297.3|2290.7|2290.4|3119
1635517200000|2021-10-29 14:20:00|2293.9|2293.6|2293.4|2293.1|2296.5|2296.2|2293.3|2293|1902
1635517500000|2021-10-29 14:25:00|2293.5|2293.2|2292.3|2292|2294.1|2293.8|2291.6|2291.3|1470
1635517800000|2021-10-29 14:30:00|2292.5|2292.2|2294.4|2294.1|2295|2294.7|2291.9|2291.6|1226
1635518100000|2021-10-29 14:35:00|2294.5|2294.2|2294.5|2294.2|2296.7|2296.4|2294|2293.7|1139
1635518400000|2021-10-29 14:40:00|2294.8|2294.5|2294.9|2294.6|2295.5|2295.2|2293.6|2293.3|824
1635518700000|2021-10-29 14:45:00|2294.8|2294.5|2298.9|2298.6|2299|2298.7|2294.7|2294.4|1490
1635519000000|2021-10-29 14:50:00|2299|2298.7|2297.3|2297|2300.6|2300.3|2297|2296.7|1597
1635519300000|2021-10-29 14:55:00|2297.2|2296.9|2296.6|2296.3|2299|2298.7|2296.4|2296.1|840
1635519600000|2021-10-29 15:00:00|2296.4|2296.1|2297.8|2297.5|2298.9|2298.6|2296|2295.7|809
1635519900000|2021-10-29 15:05:00|2297.9|2297.6|2300.6|2300.3|2300.6|2300.3|2297.6|2297.3|1151
1635520200000|2021-10-29 15:10:00|2300.8|2300.5|2300.1|2299.8|2302.5|2302.2|2299.6|2299.3|1291
1635520500000|2021-10-29 15:15:00|2300.2|2299.9|2300.1|2299.8|2301.2|2300.9|2299.2|2298.9|747
1635520800000|2021-10-29 15:20:00|2300.2|2299.9|2300.5|2300.2|2301|2300.7|2299.9|2299.6|522
1635521100000|2021-10-29 15:25:00|2300.7|2300.4|2298.4|2298.1|2300.9|2300.6|2298.1|2297.8|910
1635521400000|2021-10-29 15:30:00|2298.5|2298.2|2298.6|2298.3|2300.5|2300.2|2298|2297.7|898
1635521700000|2021-10-29 15:35:00|2298.5|2298.2|2299|2298.7|2299.5|2299.2|2297.9|2297.6|926
1635522000000|2021-10-29 15:40:00|2299.1|2298.8|2294.7|2294.4|2299.5|2299.2|2294.5|2294.2|1482
1635522300000|2021-10-29 15:45:00|2294.9|2294.6|2294.1|2293.8|2296.8|2296.5|2293.7|2293.4|999
1635522600000|2021-10-29 15:50:00|2294|2293.7|2295.3|2295|2296.2|2295.9|2294|2293.7|672
1635522900000|2021-10-29 15:55:00|2295.4|2295.1|2295.9|2295.6|2297|2296.7|2295.2|2294.9|869
1635523200000|2021-10-29 16:00:00|2296|2295.7|2295.4|2295.1|2296.2|2295.9|2294.6|2294.3|749
1635523500000|2021-10-29 16:05:00|2295.2|2294.9|2295.8|2295.5|2296.2|2295.9|2293.7|2293.4|665
1635523800000|2021-10-29 16:10:00|2295.9|2295.6|2295.8|2295.5|2296.5|2296.2|2295.1|2294.8|866
1635524100000|2021-10-29 16:15:00|2295.9|2295.6|2296|2295.7|2296.9|2296.6|2294.8|2294.5|556
1635524400000|2021-10-29 16:20:00|2295.9|2295.6|2296.8|2296.5|2298|2297.7|2294.2|2293.9|1066
1635524700000|2021-10-29 16:25:00|2296.7|2296.4|2295.5|2295.2|2296.9|2296.6|2294.1|2293.8|743
1635525000000|2021-10-29 16:30:00|2295.4|2295.1|2292.9|2292.6|2295.7|2295.4|2292.9|2292.6|563
1635525300000|2021-10-29 16:35:00|2293.1|2292.8|2293.9|2293.6|2294.4|2294.1|2292.6|2292.3|944
1635525600000|2021-10-29 16:40:00|2294|2293.7|2296|2295.7|2296.1|2295.8|2293.4|2293.1|676
1635525900000|2021-10-29 16:45:00|2296.1|2295.8|2295.8|2295.5|2297|2296.7|2295.6|2295.3|553
1635526200000|2021-10-29 16:50:00|2295.7|2295.4|2294.6|2294.3|2296.4|2296.1|2294.5|2294.2|499
1635526500000|2021-10-29 16:55:00|2294.7|2294.4|2294.6|2294.3|2296.1|2295.8|2293.1|2292.8|419
1635526800000|2021-10-29 17:00:00|2294.7|2294.4|2295.1|2294.8|2295.7|2295.4|2293.8|2293.5|556
1635527100000|2021-10-29 17:05:00|2295.2|2294.9|2296.7|2296.4|2296.8|2296.5|2294.6|2294.3|495
1635527400000|2021-10-29 17:10:00|2296.8|2296.5|2296.1|2295.8|2297.4|2297.1|2296.1|2295.8|350
1635527700000|2021-10-29 17:15:00|2295.9|2295.6|2295.9|2295.6|2296.5|2296.2|2295.2|2294.9|344
1635528000000|2021-10-29 17:20:00|2295.7|2295.4|2294.9|2294.6|2295.8|2295.5|2294.8|2294.5|376
1635528300000|2021-10-29 17:25:00|2295|2294.7|2294.8|2294.5|2295.1|2294.8|2294.3|2294|400
1635528600000|2021-10-29 17:30:00|2295.1|2294.8|2296.5|2296.2|2296.6|2296.3|2294.4|2294.1|606
1635528900000|2021-10-29 17:35:00|2296.6|2296.3|2297.9|2297.6|2298|2297.7|2295.9|2295.6|833
1635529200000|2021-10-29 17:40:00|2298|2297.7|2298.6|2298.3|2299.1|2298.8|2297|2296.7|584
1635529500000|2021-10-29 17:45:00|2298.5|2298.2|2297|2296.7|2298.5|2298.2|2296.8|2296.5|569
1635529800000|2021-10-29 17:50:00|2296.9|2296.6|2297.3|2297|2298.3|2298|2296.7|2296.4|506
1635530100000|2021-10-29 17:55:00|2297.4|2297.1|2297.1|2296.8|2298|2297.7|2296.1|2295.8|460
1635530400000|2021-10-29 18:00:00|2297.2|2296.9|2297.1|2296.8|2297.5|2297.2|2296.1|2295.8|851
1635530700000|2021-10-29 18:05:00|2297|2296.7|2296.2|2295.9|2297.3|2297|2296.1|2295.8|720
1635531000000|2021-10-29 18:10:00|2296.4|2296.1|2294.3|2294|2296.4|2296.1|2293.7|2293.4|654
1635531300000|2021-10-29 18:15:00|2294.2|2293.9|2293.4|2293.1|2294.4|2294.1|2292.7|2292.4|966
1635531600000|2021-10-29 18:20:00|2293.5|2293.2|2291.1|2290.8|2294.1|2293.8|2290.8|2290.5|1327
1635531900000|2021-10-29 18:25:00|2291.3|2291|2290.2|2289.9|2291.6|2291.3|2290|2289.7|934
1635532200000|2021-10-29 18:30:00|2290.1|2289.8|2287.8|2287.5|2290.2|2289.9|2287.6|2287.3|1779
1635532500000|2021-10-29 18:35:00|2288|2287.7|2290.4|2290.1|2291.5|2291.2|2288|2287.7|1188
1635532800000|2021-10-29 18:40:00|2290.5|2290.2|2292.3|2292|2292.4|2292.1|2290|2289.7|994
1635533100000|2021-10-29 18:45:00|2292.4|2292.1|2291.2|2290.9|2292.5|2292.2|2289.7|2289.4|870
1635533400000|2021-10-29 18:50:00|2291.3|2291|2292.4|2292.1|2292.5|2292.2|2290.7|2290.4|567
1635533700000|2021-10-29 18:55:00|2292.3|2292|2291.9|2291.6|2293|2292.7|2291.4|2291.1|677
1635534000000|2021-10-29 19:00:00|2292|2291.7|2292.2|2291.9|2293|2292.7|2290.5|2290.2|712
1635534300000|2021-10-29 19:05:00|2292.1|2291.8|2292.3|2292|2293.6|2293.3|2291.4|2291.1|596
1635534600000|2021-10-29 19:10:00|2292.2|2291.9|2291.2|2290.9|2292.9|2292.6|2290.3|2290|839
1635534900000|2021-10-29 19:15:00|2291.1|2290.8|2287.8|2287.5|2291.2|2290.9|2286.2|2285.9|1924
1635535200000|2021-10-29 19:20:00|2288.1|2287.8|2288.9|2288.6|2290.4|2290.1|2286.4|2286.1|1592
1635535500000|2021-10-29 19:25:00|2289|2288.7|2292.8|2292.5|2293.1|2292.8|2288.1|2287.8|1078
1635535800000|2021-10-29 19:30:00|2292.7|2292.4|2294.5|2294.2|2294.8|2294.5|2292.3|2292|1267
1635536100000|2021-10-29 19:35:00|2294.3|2294|2296.4|2296.1|2297.8|2297.5|2294.1|2293.8|1448
1635536400000|2021-10-29 19:40:00|2296.5|2296.2|2298.6|2298.3|2298.7|2298.4|2296.5|2296.2|1414
1635536700000|2021-10-29 19:45:00|2298.4|2298.1|2298.6|2298.3|2300.3|2300|2298.4|2298.1|2311
1635537000000|2021-10-29 19:50:00|2298.4|2298.1|2298.2|2297.9|2299|2298.7|2294.4|2294.1|3991
1635537300000|2021-10-29 19:55:00|2298.4|2298.1|2298.6|2298.3|2300.2|2299.9|2296.9|2296.6|12381
1635537600000|2021-10-29 20:00:00|2298|2297.7|2298.3|2298|2298.3|2298|2296.5|2296.2|3230
1635537900000|2021-10-29 20:05:00|2298.4|2298.1|2297.9|2297.6|2299.2|2298.9|2297.2|2296.9|930
1635538200000|2021-10-29 20:10:00|2298.1|2297.8|2298.3|2298|2298.9|2298.6|2297.8|2297.5|1077
1635538500000|2021-10-29 20:15:00|2298.4|2298.1|2298.5|2298.2|2298.7|2298.4|2298|2297.7|323
1635538800000|2021-10-29 20:20:00|2298.6|2298.3|2299.5|2299.2|2299.5|2299.2|2298.1|2297.8|209
1635539100000|2021-10-29 20:25:00|2299.4|2299.1|2299.3|2299|2299.6|2299.3|2299|2298.7|125
1635539400000|2021-10-29 20:30:00|2299.5|2299.2|2300.2|2299.9|2300.2|2299.9|2299.3|2299|204
1635539700000|2021-10-29 20:35:00|2300.1|2299.8|2298.6|2298.3|2300.4|2300.1|2298.6|2298.3|195
1635540000000|2021-10-29 20:40:00|2298.5|2298.2|2298.5|2298.2|2299.3|2299|2298.2|2297.9|54
1635540300000|2021-10-29 20:45:00|2298.4|2298.1|2298.2|2297.9|2299.4|2299.1|2298|2297.7|166
1635540600000|2021-10-29 20:50:00|2298.3|2298|2300.1|2299.8|2300.3|2300|2298.3|2298|76
1635540900000|2021-10-29 20:55:00|2300.2|2299.9|2299.5|2298.7|2300.2|2299.9|2299.1|2298.7|90
1635717600000|2021-10-31 22:00:00|2304.5|2304.2|2304.3|2304|2304.9|2304.6|2302|2301.7|493
1635717900000|2021-10-31 22:05:00|2304.4|2304.1|2304.8|2304.5|2305.9|2305.6|2304.2|2303.9|165
1635718200000|2021-10-31 22:10:00|2304.7|2304.4|2305|2304.7|2305.4|2305.1|2304.6|2304.3|34
1635718500000|2021-10-31 22:15:00|2304.9|2304.6|2305.6|2305.3|2306|2305.7|2304.9|2304.6|110
1635718800000|2021-10-31 22:20:00|2305.8|2305.5|2304.5|2304.2|2306|2305.7|2304.4|2304.1|53
1635719100000|2021-10-31 22:25:00|2304.6|2304.3|2307.3|2307|2307.3|2307|2304.5|2304.2|127
1635719400000|2021-10-31 22:30:00|2307.2|2306.9|2306.1|2305.8|2307.4|2307.1|2306.1|2305.8|128
1635719700000|2021-10-31 22:35:00|2306.3|2306|2305.6|2305.3|2306.8|2306.5|2305.6|2305.3|57
1635720000000|2021-10-31 22:40:00|2305.7|2305.4|2304.9|2304.6|2305.7|2305.4|2304.7|2304.4|86
1635720300000|2021-10-31 22:45:00|2304.8|2304.5|2305.5|2305.2|2305.8|2305.5|2304.7|2304.4|55
1635720600000|2021-10-31 22:50:00|2305.6|2305.3|2305.9|2305.6|2305.9|2305.6|2305|2304.7|42
1635720900000|2021-10-31 22:55:00|2306|2305.7|2305.1|2304.8|2306.3|2306|2305.1|2304.8|51
1635721200000|2021-10-31 23:00:00|2305.4|2305.1|2303.3|2303|2305.6|2305.3|2303.3|2303|152
1635721500000|2021-10-31 23:05:00|2303.2|2302.9|2301.6|2301.3|2303.4|2303.1|2301.6|2301.3|96
1635721800000|2021-10-31 23:10:00|2301.5|2301.2|2301.9|2301.6|2301.9|2301.6|2301|2300.7|62
1635722100000|2021-10-31 23:15:00|2301.8|2301.5|2304.1|2303.8|2304.2|2303.9|2301.8|2301.5|130
1635722400000|2021-10-31 23:20:00|2304|2303.7|2304.3|2304|2304.6|2304.3|2303.2|2302.9|38
1635722700000|2021-10-31 23:25:00|2304.4|2304.1|2306|2305.7|2306|2305.7|2304.4|2304.1|112
1635723000000|2021-10-31 23:30:00|2306.1|2305.8|2307.5|2307.2|2307.6|2307.3|2305.3|2305|259
1635723300000|2021-10-31 23:35:00|2307.4|2307.1|2305.4|2305.1|2307.6|2307.3|2305.2|2304.9|82
1635723600000|2021-10-31 23:40:00|2305.5|2305.2|2306.9|2306.6|2306.9|2306.6|2304.8|2304.5|117
1635723900000|2021-10-31 23:45:00|2306.8|2306.5|2306.8|2306.5|2307.9|2307.6|2306|2305.7|116
1635724200000|2021-10-31 23:50:00|2306.9|2306.6|2305.4|2305.1|2306.9|2306.6|2305.4|2305.1|39
1635724500000|2021-10-31 23:55:00|2305.5|2305.2|2306.1|2305.8|2306.2|2305.9|2305.4|2305.1|32
1635724800000|2021-11-01 00:00:00|2306.2|2305.9|2306.2|2305.9|2306.9|2306.6|2305.5|2305.2|66
1635725100000|2021-11-01 00:05:00|2306.3|2306|2306.8|2306.5|2307.5|2307.2|2305.8|2305.5|73
1635725400000|2021-11-01 00:10:00|2306.9|2306.6|2306.9|2306.6|2307.8|2307.5|2306.1|2305.8|106
1635725700000|2021-11-01 00:15:00|2307|2306.7|2308.2|2307.9|2308.7|2308.4|2307|2306.7|202
1635726000000|2021-11-01 00:20:00|2308.1|2307.8|2306.5|2306.2|2308.3|2308|2306.2|2305.9|78
1635726300000|2021-11-01 00:25:00|2306.6|2306.3|2306.9|2306.6|2307.2|2306.9|2306.4|2306.1|24
1635726600000|2021-11-01 00:30:00|2307|2306.7|2307.1|2306.8|2307.7|2307.4|2306.6|2306.3|29
1635726900000|2021-11-01 00:35:00|2307|2306.7|2307.1|2306.8|2307.4|2307.1|2306.7|2306.4|35
1635727200000|2021-11-01 00:40:00|2307.2|2306.9|2306.9|2306.6|2307.2|2306.9|2306.2|2305.9|25
1635727500000|2021-11-01 00:45:00|2306.8|2306.5|2306.7|2306.4|2307.3|2307|2306.6|2306.3|18
1635727800000|2021-11-01 00:50:00|2306.6|2306.3|2306|2305.7|2307|2306.7|2305.9|2305.6|57
1635728100000|2021-11-01 00:55:00|2306.1|2305.8|2306.5|2306.2|2306.6|2306.3|2305.9|2305.6|22
1635728400000|2021-11-01 01:00:00|2306.4|2306.1|2305.7|2305.4|2306.5|2306.2|2305.5|2305.2|90
1635728700000|2021-11-01 01:05:00|2305.8|2305.5|2306.1|2305.8|2306.5|2306.2|2305.6|2305.3|23
1635729000000|2021-11-01 01:10:00|2306.2|2305.9|2306.4|2306.1|2306.7|2306.4|2306|2305.7|20
1635729300000|2021-11-01 01:15:00|2306.5|2306.2|2304.9|2304.6|2306.9|2306.6|2304.5|2304.2|93
1635729600000|2021-11-01 01:20:00|2304.8|2304.5|2304.3|2304|2304.9|2304.6|2304|2303.7|39
1635729900000|2021-11-01 01:25:00|2304.2|2303.9|2305|2304.7|2305.1|2304.8|2304.2|2303.9|20
1635730200000|2021-11-01 01:30:00|2304.9|2304.6|2304.3|2304|2305|2304.7|2303.7|2303.4|33
1635730500000|2021-11-01 01:35:00|2304.2|2303.9|2304.6|2304.3|2304.8|2304.5|2303.7|2303.4|32
1635730800000|2021-11-01 01:40:00|2304.5|2304.2|2304.6|2304.3|2304.8|2304.5|2303.2|2302.9|40
1635731100000|2021-11-01 01:45:00|2304.5|2304.2|2305|2304.7|2305.7|2305.4|2304.5|2304.2|80
1635731400000|2021-11-01 01:50:00|2305.1|2304.8|2306.4|2306.1|2306.5|2306.2|2305|2304.7|73
1635731700000|2021-11-01 01:55:00|2306.5|2306.2|2305.6|2305.3|2306.5|2306.2|2305.5|2305.2|22
1635732000000|2021-11-01 02:00:00|2305.5|2305.2|2305.6|2305.3|2305.9|2305.6|2304.6|2304.3|33
1635732300000|2021-11-01 02:05:00|2305.5|2305.2|2306|2305.7|2306.2|2305.9|2304.7|2304.4|61
1635732600000|2021-11-01 02:10:00|2306.1|2305.8|2306|2305.7|2306.4|2306.1|2305.7|2305.4|34
1635732900000|2021-11-01 02:15:00|2306.1|2305.8|2305.1|2304.8|2306.4|2306.1|2305.1|2304.8|12
1635733200000|2021-11-01 02:20:00|2305|2304.7|2305.2|2304.9|2305.8|2305.5|2304.9|2304.6|15
1635733500000|2021-11-01 02:25:00|2305.1|2304.8|2305.9|2305.6|2306.3|2306|2305.1|2304.8|27
1635733800000|2021-11-01 02:30:00|2305.8|2305.5|2305.5|2305.2|2306.5|2306.2|2305.4|2305.1|68
1635734100000|2021-11-01 02:35:00|2305.6|2305.3|2304.2|2303.9|2305.7|2305.4|2304.1|2303.8|25
1635734400000|2021-11-01 02:40:00|2304.1|2303.8|2304.2|2303.9|2304.7|2304.4|2304|2303.7|24
1635734700000|2021-11-01 02:45:00|2304.4|2304.1|2304.5|2304.2|2304.9|2304.6|2303.9|2303.6|13
1635735000000|2021-11-01 02:50:00|2304.6|2304.3|2304.4|2304.1|2305|2304.7|2304.3|2304|17
1635735300000|2021-11-01 02:55:00|2304.3|2304|2305.4|2305.1|2305.4|2305.1|2304.3|2304|17
1635735600000|2021-11-01 03:00:00|2305.3|2305|2306.4|2306.1|2306.4|2306.1|2305.2|2304.9|68
1635735900000|2021-11-01 03:05:00|2306.6|2306.3|2306.3|2306|2306.6|2306.3|2306.1|2305.8|89
1635736200000|2021-11-01 03:10:00|2306.4|2306.1|2306.6|2306.3|2306.9|2306.6|2306.3|2306|43
1635736500000|2021-11-01 03:15:00|2306.5|2306.2|2306|2305.7|2306.5|2306.2|2305.7|2305.4|31
1635736800000|2021-11-01 03:20:00|2306.1|2305.8|2306.2|2305.9|2306.4|2306.1|2305.5|2305.2|9
1635737100000|2021-11-01 03:25:00|2306.1|2305.8|2306.1|2305.8|2306.3|2306|2305.7|2305.4|7
1635737400000|2021-11-01 03:30:00|2306.2|2305.9|2306.1|2305.8|2306.3|2306|2305.5|2305.2|13
1635737700000|2021-11-01 03:35:00|2306.2|2305.9|2305.8|2305.5|2306.6|2306.3|2305.6|2305.3|21
1635738000000|2021-11-01 03:40:00|2305.7|2305.4|2305.7|2305.4|2306.2|2305.9|2305.6|2305.3|27
1635738300000|2021-11-01 03:45:00|2305.8|2305.5|2306.1|2305.8|2306.2|2305.9|2305.8|2305.5|18
1635738600000|2021-11-01 03:50:00|2306|2305.7|2305.2|2304.9|2306|2305.7|2305.1|2304.8|21
1635738900000|2021-11-01 03:55:00|2305|2304.7|2304.9|2304.6|2305.5|2305.2|2304.7|2304.4|33
1635739200000|2021-11-01 04:00:00|2305|2304.7|2305.2|2304.9|2305.3|2305|2304.7|2304.4|23
1635739500000|2021-11-01 04:05:00|2305.1|2304.8|2305.2|2304.9|2305.5|2305.2|2304.6|2304.3|37
1635739800000|2021-11-01 04:10:00|2305.3|2305|2305.3|2305|2305.5|2305.2|2305.1|2304.8|15
1635740100000|2021-11-01 04:15:00|2305.2|2304.9|2305.2|2304.9|2305.3|2305|2304.8|2304.5|25
1635740400000|2021-11-01 04:20:00|2305.1|2304.8|2304.7|2304.4|2305.3|2305|2304.6|2304.3|42
1635740700000|2021-11-01 04:25:00|2304.6|2304.3|2305.1|2304.8|2305.1|2304.8|2304.4|2304.1|6
1635741000000|2021-11-01 04:30:00|2305|2304.7|2305.1|2304.8|2305.5|2305.2|2304.8|2304.5|15
1635741300000|2021-11-01 04:35:00|2305|2304.7|2304.5|2304.2|2305.5|2305.2|2304.4|2304.1|26
1635741600000|2021-11-01 04:40:00|2304.6|2304.3|2304.3|2304|2304.8|2304.5|2304.2|2303.9|10
1635741900000|2021-11-01 04:45:00|2304.2|2303.9|2303.7|2303.4|2304.4|2304.1|2303.5|2303.2|67
1635742200000|2021-11-01 04:50:00|2303.8|2303.5|2303.9|2303.6|2303.9|2303.6|2303.4|2303.1|30
1635742500000|2021-11-01 04:55:00|2304|2303.7|2304.4|2304.1|2304.5|2304.2|2303.9|2303.6|11
1635742800000|2021-11-01 05:00:00|2304.3|2304|2305.5|2305.2|2305.7|2305.4|2304.3|2304|54
1635743100000|2021-11-01 05:05:00|2305.6|2305.3|2304.6|2304.3|2305.7|2305.4|2304.5|2304.2|25
1635743400000|2021-11-01 05:10:00|2304.7|2304.4|2304.9|2304.6|2305.2|2304.9|2304.4|2304.1|23
1635743700000|2021-11-01 05:15:00|2305|2304.7|2304.7|2304.4|2305.4|2305.1|2304.3|2304|21
1635744000000|2021-11-01 05:20:00|2304.6|2304.3|2305.2|2304.9|2305.4|2305.1|2304.6|2304.3|17
1635744300000|2021-11-01 05:25:00|2305.1|2304.8|2305|2304.7|2305.2|2304.9|2304.8|2304.5|13
1635744600000|2021-11-01 05:30:00|2305.1|2304.8|2305.5|2305.2|2305.5|2305.2|2304.9|2304.6|18
1635744900000|2021-11-01 05:35:00|2305.4|2305.1|2305.3|2305|2305.6|2305.3|2305|2304.7|22
1635745200000|2021-11-01 05:40:00|2305.2|2304.9|2304.5|2304.2|2305.5|2305.2|2304.4|2304.1|41
1635745500000|2021-11-01 05:45:00|2304.4|2304.1|2303.2|2302.9|2304.4|2304.1|2302.9|2302.6|126
1635745800000|2021-11-01 05:50:00|2303.3|2303|2303.4|2303.1|2303.6|2303.3|2302.8|2302.5|55
1635746100000|2021-11-01 05:55:00|2303.5|2303.2|2303.4|2303.1|2303.8|2303.5|2303.1|2302.8|95
1635746400000|2021-11-01 06:00:00|2303.6|2303.3|2302.8|2302.5|2303.9|2303.6|2301.9|2301.6|97
1635746700000|2021-11-01 06:05:00|2302.9|2302.6|2303.2|2302.9|2303.3|2303|2302.1|2301.8|52
1635747000000|2021-11-01 06:10:00|2303.3|2303|2302.1|2301.8|2303.5|2303.2|2301.9|2301.6|29
1635747300000|2021-11-01 06:15:00|2302.2|2301.9|2302.5|2302.2|2302.8|2302.5|2302.1|2301.8|33
1635747600000|2021-11-01 06:20:00|2302.6|2302.3|2302.2|2301.9|2302.7|2302.4|2301.9|2301.6|17
1635747900000|2021-11-01 06:25:00|2302.1|2301.8|2302.7|2302.4|2302.7|2302.4|2301.9|2301.6|26
1635748200000|2021-11-01 06:30:00|2302.6|2302.3|2302.7|2302.4|2302.8|2302.5|2302.1|2301.8|42
1635748500000|2021-11-01 06:35:00|2302.8|2302.5|2302.8|2302.5|2303.8|2303.5|2302.6|2302.3|59
1635748800000|2021-11-01 06:40:00|2302.7|2302.4|2302.5|2302.2|2302.9|2302.6|2302|2301.7|39
1635749100000|2021-11-01 06:45:00|2302.6|2302.3|2301.8|2301.5|2302.6|2302.3|2301.5|2301.2|60
1635749400000|2021-11-01 06:50:00|2301.9|2301.6|2302.6|2302.3|2302.6|2302.3|2301.9|2301.6|21
1635749700000|2021-11-01 06:55:00|2302.5|2302.2|2302.8|2302.5|2303.3|2303|2302.2|2301.9|52
1635750000000|2021-11-01 07:00:00|2302.7|2302.4|2302.4|2302.1|2303.7|2303.4|2302.3|2302|53
1635750300000|2021-11-01 07:05:00|2302.6|2302.3|2303.1|2302.8|2303.6|2303.3|2302.6|2302.3|41
1635750600000|2021-11-01 07:10:00|2303.2|2302.9|2304.2|2303.9|2304.8|2304.5|2303.1|2302.8|110
1635750900000|2021-11-01 07:15:00|2304.3|2304|2304.1|2303.8|2304.4|2304.1|2303.9|2303.6|37
1635751200000|2021-11-01 07:20:00|2304.2|2303.9|2303.7|2303.4|2304.3|2304|2303.5|2303.2|71
1635751500000|2021-11-01 07:25:00|2303.8|2303.5|2304.2|2303.9|2304.5|2304.2|2303.3|2303|38
1635751800000|2021-11-01 07:30:00|2304.1|2303.8|2304|2303.7|2304.4|2304.1|2303.4|2303.1|29
1635752100000|2021-11-01 07:35:00|2304.1|2303.8|2304.6|2304.3|2304.6|2304.3|2303.8|2303.5|23
1635752400000|2021-11-01 07:40:00|2304.5|2304.2|2303.8|2303.5|2304.8|2304.5|2303.6|2303.3|32
1635752700000|2021-11-01 07:45:00|2303.9|2303.6|2304.1|2303.8|2304.3|2304|2303.4|2303.1|26
1635753000000|2021-11-01 07:50:00|2304|2303.7|2304.2|2303.9|2304.3|2304|2303.5|2303.2|41
1635753300000|2021-11-01 07:55:00|2304.1|2303.8|2304.5|2304.2|2304.6|2304.3|2303.9|2303.6|62
1635753600000|2021-11-01 08:00:00|2304.4|2304.1|2304.7|2304.4|2306.2|2305.9|2304.1|2303.8|275
1635753900000|2021-11-01 08:05:00|2304.6|2304.3|2305.2|2304.9|2306.1|2305.8|2304.4|2304.1|146
1635754200000|2021-11-01 08:10:00|2305.3|2305|2306.7|2306.4|2306.8|2306.5|2305.3|2305|123
1635754500000|2021-11-01 08:15:00|2306.8|2306.5|2308.9|2308.6|2309.3|2309|2306.8|2306.5|217
1635754800000|2021-11-01 08:20:00|2309|2308.7|2309.1|2308.8|2309.6|2309.3|2308.3|2308|81
1635755100000|2021-11-01 08:25:00|2309|2308.7|2310.8|2310.5|2311.2|2310.9|2308.9|2308.6|382
1635755400000|2021-11-01 08:30:00|2310.9|2310.6|2311.4|2311.1|2312.2|2311.9|2310.9|2310.6|165
1635755700000|2021-11-01 08:35:00|2311.3|2311|2312.3|2312|2313.2|2312.9|2311.3|2311|198
1635756000000|2021-11-01 08:40:00|2312.2|2311.9|2312.8|2312.5|2313|2312.7|2312.2|2311.9|193
1635756300000|2021-11-01 08:45:00|2312.9|2312.6|2312.2|2311.9|2313|2312.7|2312|2311.7|89
1635756600000|2021-11-01 08:50:00|2312.3|2312|2311.3|2311|2313.4|2313.1|2311.1|2310.8|359
1635756900000|2021-11-01 08:55:00|2311.4|2311.1|2311.3|2311|2311.5|2311.2|2310.1|2309.8|235
1635757200000|2021-11-01 09:00:00|2311.4|2311.1|2312.2|2311.9|2312.4|2312.1|2310.9|2310.6|168
1635757500000|2021-11-01 09:05:00|2312|2311.7|2312.9|2312.6|2312.9|2312.6|2311.9|2311.6|175
1635757800000|2021-11-01 09:10:00|2312.8|2312.5|2312|2311.7|2313.4|2313.1|2311.9|2311.6|104
1635758100000|2021-11-01 09:15:00|2311.9|2311.6|2311.5|2311.2|2312.2|2311.9|2311.5|2311.2|45
1635758400000|2021-11-01 09:20:00|2311.6|2311.3|2312.4|2312.1|2312.4|2312.1|2311.5|2311.2|29
1635758700000|2021-11-01 09:25:00|2312.3|2312|2312.3|2312|2312.6|2312.3|2311.4|2311.1|31
1635759000000|2021-11-01 09:30:00|2312.2|2311.9|2312.8|2312.5|2312.9|2312.6|2311.7|2311.4|91
1635759300000|2021-11-01 09:35:00|2312.7|2312.4|2312.8|2312.5|2313.4|2313.1|2312.4|2312.1|75
1635759600000|2021-11-01 09:40:00|2312.7|2312.4|2312.5|2312.2|2313|2312.7|2311.9|2311.6|62
1635759900000|2021-11-01 09:45:00|2312.6|2312.3|2312.1|2311.8|2312.7|2312.4|2311.8|2311.5|60
1635760200000|2021-11-01 09:50:00|2312.2|2311.9|2311.7|2311.4|2312.6|2312.3|2311.6|2311.3|76
1635760500000|2021-11-01 09:55:00|2311.6|2311.3|2311.2|2310.9|2311.9|2311.6|2311.2|2310.9|88
1635760800000|2021-11-01 10:00:00|2311.3|2311|2310.9|2310.6|2311.4|2311.1|2310.8|2310.5|120
1635761100000|2021-11-01 10:05:00|2310.8|2310.5|2311.3|2311|2311.6|2311.3|2310.7|2310.4|113
1635761400000|2021-11-01 10:10:00|2311.2|2310.9|2311.7|2311.4|2312|2311.7|2311.1|2310.8|73
1635761700000|2021-11-01 10:15:00|2311.9|2311.6|2311.5|2311.2|2311.9|2311.6|2310.8|2310.5|230
1635762000000|2021-11-01 10:20:00|2311.4|2311.1|2311.7|2311.4|2312.8|2312.5|2311.4|2311.1|148
1635762300000|2021-11-01 10:25:00|2311.8|2311.5|2310.6|2310.3|2312.2|2311.9|2310.6|2310.3|89
1635762600000|2021-11-01 10:30:00|2311|2310.7|2311.4|2311.1|2311.7|2311.4|2310.7|2310.4|69
1635762900000|2021-11-01 10:35:00|2311.3|2311|2310.7|2310.4|2311.6|2311.3|2310.7|2310.4|32
1635763200000|2021-11-01 10:40:00|2310.6|2310.3|2310.7|2310.4|2311.1|2310.8|2310.5|2310.2|38
1635763500000|2021-11-01 10:45:00|2310.6|2310.3|2310.6|2310.3|2310.9|2310.6|2310.4|2310.1|79
1635763800000|2021-11-01 10:50:00|2310.7|2310.4|2311.1|2310.8|2311.4|2311.1|2310.4|2310.1|103
1635764100000|2021-11-01 10:55:00|2311|2310.7|2311.4|2311.1|2311.6|2311.3|2310.8|2310.5|191
1635764400000|2021-11-01 11:00:00|2311.2|2310.9|2311.4|2311.1|2311.6|2311.3|2310.9|2310.6|172
1635764700000|2021-11-01 11:05:00|2311.5|2311.2|2311.6|2311.3|2311.9|2311.6|2311.1|2310.8|135
1635765000000|2021-11-01 11:10:00|2311.5|2311.2|2311.1|2310.8|2312|2311.7|2310.9|2310.6|136
1635765300000|2021-11-01 11:15:00|2311.3|2311|2310.9|2310.6|2311.5|2311.2|2310.9|2310.6|129
1635765600000|2021-11-01 11:20:00|2310.8|2310.5|2311|2310.7|2311.2|2310.9|2310.8|2310.5|81
1635765900000|2021-11-01 11:25:00|2310.9|2310.6|2310.9|2310.6|2311.3|2311|2310.8|2310.5|99
1635766200000|2021-11-01 11:30:00|2310.8|2310.5|2309.7|2309.4|2310.9|2310.6|2309.7|2309.4|190
1635766500000|2021-11-01 11:35:00|2309.8|2309.5|2309.8|2309.5|2310|2309.7|2309.6|2309.3|102
1635766800000|2021-11-01 11:40:00|2309.7|2309.4|2310|2309.7|2310.6|2310.3|2309.6|2309.3|170
1635767100000|2021-11-01 11:45:00|2309.9|2309.6|2310.1|2309.8|2310.3|2310|2309.9|2309.6|140
1635767400000|2021-11-01 11:50:00|2310|2309.7|2310|2309.7|2310.5|2310.2|2309.9|2309.6|163
1635767700000|2021-11-01 11:55:00|2309.9|2309.6|2309.3|2309|2309.9|2309.6|2309.3|2309|140
1635768000000|2021-11-01 12:00:00|2309.5|2309.2|2309|2308.7|2309.7|2309.4|2308.8|2308.5|187
1635768300000|2021-11-01 12:05:00|2308.9|2308.6|2308.3|2308|2309|2308.7|2307.8|2307.5|234
1635768600000|2021-11-01 12:10:00|2308.2|2307.9|2309.6|2309.3|2309.6|2309.3|2308.2|2307.9|255
1635768900000|2021-11-01 12:15:00|2309.7|2309.4|2309.4|2309.1|2309.7|2309.4|2308.4|2308.1|114
1635769200000|2021-11-01 12:20:00|2309.6|2309.3|2309.2|2308.9|2310|2309.7|2308.4|2308.1|154
1635769500000|2021-11-01 12:25:00|2309.1|2308.8|2309.2|2308.9|2309.7|2309.4|2309|2308.7|111
1635769800000|2021-11-01 12:30:00|2309.1|2308.8|2308.4|2308.1|2309.1|2308.8|2308.1|2307.8|158
1635770100000|2021-11-01 12:35:00|2308.3|2308|2308.1|2307.8|2308.5|2308.2|2307.1|2306.8|303
1635770400000|2021-11-01 12:40:00|2308.2|2307.9|2307|2306.7|2308.3|2308|2306.6|2306.3|194
1635770700000|2021-11-01 12:45:00|2306.9|2306.6|2306.4|2306.1|2307.4|2307.1|2306.1|2305.8|252
1635771000000|2021-11-01 12:50:00|2306.3|2306|2306.2|2305.9|2306.5|2306.2|2305.3|2305|195
1635771300000|2021-11-01 12:55:00|2306.1|2305.8|2305.8|2305.5|2306.2|2305.9|2305.6|2305.3|158
1635771600000|2021-11-01 13:00:00|2305.7|2305.4|2305.2|2304.9|2307.3|2307|2305.1|2304.8|320
1635771900000|2021-11-01 13:05:00|2305.1|2304.8|2303.7|2303.4|2305.4|2305.1|2302.9|2302.6|516
1635772200000|2021-11-01 13:10:00|2303.8|2303.5|2305.3|2305|2305.8|2305.5|2303.6|2303.3|165
1635772500000|2021-11-01 13:15:00|2305.2|2304.9|2306.1|2305.8|2306.2|2305.9|2304.6|2304.3|231
1635772800000|2021-11-01 13:20:00|2306|2305.7|2305.4|2305.1|2306.3|2306|2304.8|2304.5|246
1635773100000|2021-11-01 13:25:00|2305.5|2305.2|2308|2307.7|2308.7|2308.4|2305.2|2304.9|909
1635773400000|2021-11-01 13:30:00|2308.3|2308|2313.1|2312.8|2314.4|2314.1|2305.1|2304.8|8926
1635773700000|2021-11-01 13:35:00|2313|2312.7|2318.9|2318.6|2319.1|2318.8|2313|2312.7|6087
1635774000000|2021-11-01 13:40:00|2319.1|2318.8|2325.4|2325.1|2325.8|2325.5|2318.8|2318.5|6397
1635774300000|2021-11-01 13:45:00|2325.7|2325.4|2325.7|2325.4|2328|2327.7|2324.1|2323.8|5191
1635774600000|2021-11-01 13:50:00|2325.8|2325.5|2324.6|2324.3|2328.5|2328.2|2324.5|2324.2|3817
1635774900000|2021-11-01 13:55:00|2324.7|2324.4|2325.7|2325.4|2328.5|2328.2|2324.5|2324.2|3040
1635775200000|2021-11-01 14:00:00|2325.9|2325.6|2318.6|2318.3|2326.3|2326|2316.8|2316.5|5822
1635775500000|2021-11-01 14:05:00|2318.8|2318.5|2329|2328.7|2329.1|2328.8|2318.6|2318.3|3641
1635775800000|2021-11-01 14:10:00|2329.1|2328.8|2330.5|2330.2|2330.7|2330.4|2328.3|2328|2579
1635776100000|2021-11-01 14:15:00|2330.6|2330.3|2334.5|2334.2|2334.9|2334.6|2330.4|2330.1|3283
1635776400000|2021-11-01 14:20:00|2334.6|2334.3|2332.2|2331.9|2337.1|2336.8|2331.6|2331.3|4475
1635776700000|2021-11-01 14:25:00|2332.1|2331.8|2338.2|2337.9|2339.9|2339.6|2332.1|2331.8|3107
1635777000000|2021-11-01 14:30:00|2338.3|2338|2339.7|2339.4|2339.9|2339.6|2336.8|2336.5|3272
1635777300000|2021-11-01 14:35:00|2339.6|2339.3|2337.3|2337|2339.9|2339.6|2335.7|2335.4|3468
1635777600000|2021-11-01 14:40:00|2337.6|2337.3|2338.3|2338|2339.8|2339.5|2337.1|2336.8|2557
1635777900000|2021-11-01 14:45:00|2338.4|2338.1|2340.5|2340.2|2340.8|2340.5|2338.3|2338|4840
1635778200000|2021-11-01 14:50:00|2340.3|2340|2339.1|2338.8|2341.6|2341.3|2339.1|2338.8|1919
1635778500000|2021-11-01 14:55:00|2339|2338.7|2339.3|2339|2340.4|2340.1|2336.5|2336.2|3671
1635778800000|2021-11-01 15:00:00|2339.4|2339.1|2344.4|2344.1|2345.1|2344.8|2338.6|2338.3|2749
1635779100000|2021-11-01 15:05:00|2344.6|2344.3|2346|2345.7|2346.5|2346.2|2344.2|2343.9|2402
1635779400000|2021-11-01 15:10:00|2346.1|2345.8|2344.5|2344.2|2346.4|2346.1|2344.3|2344|1411
1635779700000|2021-11-01 15:15:00|2344.4|2344.1|2345.2|2344.9|2346.3|2346|2344|2343.7|1625
1635780000000|2021-11-01 15:20:00|2345|2344.7|2344.8|2344.5|2347.6|2347.3|2344.7|2344.4|1610
1635780300000|2021-11-01 15:25:00|2344.9|2344.6|2345.6|2345.3|2345.9|2345.6|2344.3|2344|1145
1635780600000|2021-11-01 15:30:00|2345.7|2345.4|2343.8|2343.5|2346.8|2346.5|2343.5|2343.2|1720
1635780900000|2021-11-01 15:35:00|2343.7|2343.4|2343.9|2343.6|2344.3|2344|2341.1|2340.8|1801
1635781200000|2021-11-01 15:40:00|2344.1|2343.8|2345.6|2345.3|2346.1|2345.8|2342.9|2342.6|1277
1635781500000|2021-11-01 15:45:00|2345.7|2345.4|2346.1|2345.8|2346.9|2346.6|2344.9|2344.6|1332
1635781800000|2021-11-01 15:50:00|2346.2|2345.9|2346.7|2346.4|2346.9|2346.6|2345.1|2344.8|900
1635782100000|2021-11-01 15:55:00|2346.6|2346.3|2347.9|2347.6|2348.2|2347.9|2346.3|2346|1131
1635782400000|2021-11-01 16:00:00|2348|2347.7|2350.5|2350.2|2351|2350.7|2347.8|2347.5|1914
1635782700000|2021-11-01 16:05:00|2350.6|2350.3|2351.7|2351.4|2351.8|2351.5|2349.7|2349.4|1767
1635783000000|2021-11-01 16:10:00|2351.8|2351.5|2352.2|2351.9|2353|2352.7|2351.4|2351.1|1521
1635783300000|2021-11-01 16:15:00|2352.3|2352|2351.5|2351.2|2352.6|2352.3|2350.4|2350.1|1133
1635783600000|2021-11-01 16:20:00|2351.4|2351.1|2353|2352.7|2353.1|2352.8|2350.5|2350.2|1424
1635783900000|2021-11-01 16:25:00|2352.9|2352.6|2351.7|2351.4|2353.1|2352.8|2351.2|2350.9|1082
1635784200000|2021-11-01 16:30:00|2351.6|2351.3|2352|2351.7|2352.9|2352.6|2350.8|2350.5|937
1635784500000|2021-11-01 16:35:00|2351.9|2351.6|2353.9|2353.6|2354.3|2354|2351.6|2351.3|1167
1635784800000|2021-11-01 16:40:00|2354|2353.7|2354.6|2354.3|2354.6|2354.3|2353.5|2353.2|1027
1635785100000|2021-11-01 16:45:00|2354.5|2354.2|2354.9|2354.6|2355.6|2355.3|2353.2|2352.9|1743
1635785400000|2021-11-01 16:50:00|2354.8|2354.5|2357.5|2357.2|2357.5|2357.2|2354.6|2354.3|2120
1635785700000|2021-11-01 16:55:00|2357.4|2357.1|2357.6|2357.3|2359.3|2359|2357.2|2356.9|2466
1635786000000|2021-11-01 17:00:00|2357.7|2357.4|2357|2356.7|2357.9|2357.6|2355.7|2355.4|1173
1635786300000|2021-11-01 17:05:00|2356.9|2356.6|2356.5|2356.2|2358.2|2357.9|2356|2355.7|1116
1635786600000|2021-11-01 17:10:00|2356.6|2356.3|2356.2|2355.9|2356.7|2356.4|2355.2|2354.9|943
1635786900000|2021-11-01 17:15:00|2356.3|2356|2354.2|2353.9|2357.2|2356.9|2354.2|2353.9|916
1635787200000|2021-11-01 17:20:00|2354.1|2353.8|2351.3|2351|2355|2354.7|2351.1|2350.8|1745
1635787500000|2021-11-01 17:25:00|2351.5|2351.2|2354.5|2354.2|2355.7|2355.4|2350.2|2349.9|1891
1635787800000|2021-11-01 17:30:00|2354.6|2354.3|2355.9|2355.6|2355.9|2355.6|2354.2|2353.9|875
1635788100000|2021-11-01 17:35:00|2355.8|2355.5|2357.2|2356.9|2357.3|2357|2355.2|2354.9|1008
1635788400000|2021-11-01 17:40:00|2356.9|2356.6|2353.4|2353.1|2356.9|2356.6|2353.2|2352.9|922
1635788700000|2021-11-01 17:45:00|2353.2|2352.9|2354.4|2354.1|2355.1|2354.8|2352.6|2352.3|933
1635789000000|2021-11-01 17:50:00|2354.3|2354|2352|2351.7|2354.8|2354.5|2351.9|2351.6|757
1635789300000|2021-11-01 17:55:00|2352.1|2351.8|2352.5|2352.2|2353.7|2353.4|2351.3|2351|780
1635789600000|2021-11-01 18:00:00|2352.6|2352.3|2351.8|2351.5|2354.3|2354|2350.9|2350.6|1167
1635789900000|2021-11-01 18:05:00|2351.7|2351.4|2350.7|2350.4|2352.4|2352.1|2348.4|2348.1|2375
1635790200000|2021-11-01 18:10:00|2350.8|2350.5|2349|2348.7|2351.1|2350.8|2348.7|2348.4|1542
1635790500000|2021-11-01 18:15:00|2348.6|2348.3|2346|2345.7|2349.3|2349|2344.4|2344.1|1946
1635790800000|2021-11-01 18:20:00|2345.9|2345.6|2349.4|2349.1|2349.4|2349.1|2345.6|2345.3|1801
1635791100000|2021-11-01 18:25:00|2349.3|2349|2348.9|2348.6|2349.6|2349.3|2347.9|2347.6|1390
1635791400000|2021-11-01 18:30:00|2348.6|2348.3|2350.2|2349.9|2351.1|2350.8|2347.6|2347.3|1853
1635791700000|2021-11-01 18:35:00|2349.7|2349.4|2347.9|2347.6|2351.9|2351.6|2347.9|2347.6|1914
1635792000000|2021-11-01 18:40:00|2348|2347.7|2349.4|2349.1|2349.6|2349.3|2348|2347.7|696
1635792300000|2021-11-01 18:45:00|2349.3|2349|2352.1|2351.8|2352.3|2352|2349|2348.7|955
1635792600000|2021-11-01 18:50:00|2352|2351.7|2348.8|2348.5|2352|2351.7|2348.4|2348.1|683
1635792900000|2021-11-01 18:55:00|2348.9|2348.6|2349.9|2349.6|2351.1|2350.8|2348.1|2347.8|787
1635793200000|2021-11-01 19:00:00|2350|2349.7|2351.7|2351.4|2351.8|2351.5|2349.1|2348.8|1108
1635793500000|2021-11-01 19:05:00|2351.8|2351.5|2353.3|2353|2353.7|2353.4|2351.8|2351.5|760
1635793800000|2021-11-01 19:10:00|2353.2|2352.9|2353.7|2353.4|2354.2|2353.9|2352.7|2352.4|568
1635794100000|2021-11-01 19:15:00|2353.6|2353.3|2351.2|2350.9|2354|2353.7|2350.6|2350.3|781
1635794400000|2021-11-01 19:20:00|2351.3|2351|2351.5|2351.2|2352|2351.7|2348.2|2347.9|2036
1635794700000|2021-11-01 19:25:00|2351.6|2351.3|2352.6|2352.3|2353.5|2353.2|2351.2|2350.9|1995
1635795000000|2021-11-01 19:30:00|2352.5|2352.2|2354.1|2353.8|2355.1|2354.8|2352.5|2352.2|1867
1635795300000|2021-11-01 19:35:00|2354|2353.7|2356.6|2356.3|2357|2356.7|2353.7|2353.4|1503
1635795600000|2021-11-01 19:40:00|2356.8|2356.5|2357.3|2357|2357.7|2357.4|2355.7|2355.4|2008
1635795900000|2021-11-01 19:45:00|2357.6|2357.3|2356.2|2355.9|2357.9|2357.6|2355.7|2355.4|1836
1635796200000|2021-11-01 19:50:00|2356.1|2355.8|2358.3|2358|2359.3|2359|2356.1|2355.8|3044
1635796500000|2021-11-01 19:55:00|2358.2|2357.9|2356.7|2356.4|2358.5|2358.2|2356.5|2356.2|10695
1635796800000|2021-11-01 20:00:00|2356.9|2356.6|2357.3|2357|2357.7|2357.4|2356.6|2356.3|3676
1635797100000|2021-11-01 20:05:00|2357.4|2357.1|2357.4|2357.1|2358.1|2357.8|2357.3|2357|1235
1635797400000|2021-11-01 20:10:00|2357.3|2357|2357.5|2357.2|2359|2358.7|2357.2|2356.9|1057
1635797700000|2021-11-01 20:15:00|2357.7|2357.4|2357.2|2356.9|2358|2357.7|2357|2356.7|248
1635798000000|2021-11-01 20:20:00|2357.3|2357|2358.1|2357.8|2358.2|2357.9|2357.2|2356.9|251
1635798300000|2021-11-01 20:25:00|2358.2|2357.9|2358.4|2358.1|2358.5|2358.2|2357.7|2357.4|147
1635798600000|2021-11-01 20:30:00|2358.3|2358|2358.2|2357.9|2358.4|2358.1|2357.9|2357.6|116
1635798900000|2021-11-01 20:35:00|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2357.8|2357.5|208
1635799200000|2021-11-01 20:40:00|2358.1|2357.8|2358.2|2357.9|2358.3|2358|2357.8|2357.5|132
1635799500000|2021-11-01 20:45:00|2358.1|2357.8|2358.4|2358.1|2358.6|2358.3|2357.9|2357.6|86
1635799800000|2021-11-01 20:50:00|2358.3|2358|2358.4|2358.1|2358.8|2358.5|2358.2|2357.9|85
1635800100000|2021-11-01 20:55:00|2358.3|2358|2359.4|2358.6|2359.4|2358.9|2358.1|2357.8|520
1635800400000|2021-11-01 21:00:00|2359.2|2358.4|2359.3|2358.5|2359.4|2358.6|2359.2|2358.4|0
1635800700000|2021-11-01 21:05:00|2359.2|2358.4|2359.2|2358.4|2359.2|2358.4|2359.1|2358.3|0
1635801000000|2021-11-01 21:10:00|2359.1|2358.3|2358.9|2358.1|2359.1|2358.3|2358.9|2358.1|0
1635801300000|2021-11-01 21:15:00|2359|2358.2|2359|2358.2|2359.1|2358.3|2358.9|2358.1|0
1635801600000|2021-11-01 21:20:00|2359.1|2358.3|2359|2358.2|2359.1|2358.3|2359|2358.2|0
1635801900000|2021-11-01 21:25:00|2358.8|2358|2358.9|2358.1|2359|2358.2|2358.8|2358|0
1635802200000|2021-11-01 21:30:00|2358.8|2358|2358.8|2358|2358.8|2358|2358.8|2358|0
1635803100000|2021-11-01 21:45:00|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|2358.9|2358.1|0
1635803400000|2021-11-01 21:50:00|2358.8|2358|2358.8|2358|2358.9|2358.1|2358.8|2358|0
1635803700000|2021-11-01 21:55:00|2358.9|2358.1|2358.8|2358|2358.9|2358.1|2358.8|2358|0
1635804000000|2021-11-01 22:00:00|2358.6|2358.3|2358.3|2358|2359.4|2359.1|2357.9|2357.6|173
1635804300000|2021-11-01 22:05:00|2358.6|2358.3|2358.3|2358|2358.8|2358.5|2358.2|2357.9|145
1635804600000|2021-11-01 22:10:00|2358.5|2358.2|2358.5|2358.2|2358.8|2358.5|2358.3|2358|61
1635804900000|2021-11-01 22:15:00|2358.4|2358.1|2358.1|2357.8|2358.4|2358.1|2358|2357.7|60
1635805200000|2021-11-01 22:20:00|2358.2|2357.9|2358.7|2358.4|2358.9|2358.6|2358.1|2357.8|142
1635805500000|2021-11-01 22:25:00|2358.6|2358.3|2359.1|2358.8|2359.3|2359|2358.6|2358.3|96
1635805800000|2021-11-01 22:30:00|2359.2|2358.9|2360|2359.7|2360.6|2360.3|2359.1|2358.8|242
1635806100000|2021-11-01 22:35:00|2360.1|2359.8|2360.5|2360.2|2360.6|2360.3|2359.9|2359.6|66
1635806400000|2021-11-01 22:40:00|2360.6|2360.3|2361.6|2361.3|2361.6|2361.3|2360.5|2360.2|130
1635806700000|2021-11-01 22:45:00|2361.5|2361.2|2361|2360.7|2361.7|2361.4|2360.9|2360.6|80
1635807000000|2021-11-01 22:50:00|2360.9|2360.6|2361|2360.7|2361.1|2360.8|2360.4|2360.1|72
1635807300000|2021-11-01 22:55:00|2361.1|2360.8|2361.1|2360.8|2361.5|2361.2|2360.9|2360.6|40
1635807600000|2021-11-01 23:00:00|2361|2360.7|2360.2|2359.9|2361|2360.7|2359.8|2359.5|143
1635807900000|2021-11-01 23:05:00|2360.3|2360|2360.1|2359.8|2360.3|2360|2359.1|2358.8|124
1635808200000|2021-11-01 23:10:00|2360.3|2360|2358.7|2358.4|2360.4|2360.1|2358.6|2358.3|68
1635808500000|2021-11-01 23:15:00|2358.8|2358.5|2360.1|2359.8|2360.4|2360.1|2358.7|2358.4|39
1635808800000|2021-11-01 23:20:00|2360.3|2360|2360.4|2360.1|2360.8|2360.5|2360|2359.7|46
1635809100000|2021-11-01 23:25:00|2360.5|2360.2|2360.9|2360.6|2361.3|2361|2360.4|2360.1|88
1635809400000|2021-11-01 23:30:00|2360.8|2360.5|2358.8|2358.5|2360.9|2360.6|2358.4|2358.1|118
1635809700000|2021-11-01 23:35:00|2359|2358.7|2359.1|2358.8|2359.5|2359.2|2358.7|2358.4|55
1635810000000|2021-11-01 23:40:00|2359|2358.7|2359.8|2359.5|2359.8|2359.5|2358.9|2358.6|84
1635810300000|2021-11-01 23:45:00|2359.9|2359.6|2360|2359.7|2360.4|2360.1|2359.7|2359.4|74
1635810600000|2021-11-01 23:50:00|2360.2|2359.9|2359.6|2359.3|2360.2|2359.9|2359.2|2358.9|53
1635810900000|2021-11-01 23:55:00|2359.8|2359.5|2359|2358.7|2360.1|2359.8|2358.9|2358.6|59
1635811200000|2021-11-02 00:00:00|2359.3|2359|2359.7|2359.4|2360.5|2360.2|2357.8|2357.5|197
1635811500000|2021-11-02 00:05:00|2359.8|2359.5|2359.4|2359.1|2360.5|2360.2|2359.3|2359|48
1635811800000|2021-11-02 00:10:00|2359.3|2359|2358.9|2358.6|2359.4|2359.1|2358.4|2358.1|70
1635812100000|2021-11-02 00:15:00|2359.1|2358.8|2358.8|2358.5|2359.8|2359.5|2358.3|2358|140
1635812400000|2021-11-02 00:20:00|2358.7|2358.4|2359.2|2358.9|2359.9|2359.6|2358.6|2358.3|59
1635812700000|2021-11-02 00:25:00|2359.3|2359|2359|2358.7|2359.6|2359.3|2358.6|2358.3|47
1635813000000|2021-11-02 00:30:00|2359.1|2358.8|2358.8|2358.5|2359.8|2359.5|2358.6|2358.3|94
1635813300000|2021-11-02 00:35:00|2358.9|2358.6|2358.4|2358.1|2358.9|2358.6|2358.4|2358.1|92
1635813600000|2021-11-02 00:40:00|2358.5|2358.2|2358.5|2358.2|2358.9|2358.6|2358.3|2358|58
1635813900000|2021-11-02 00:45:00|2358.4|2358.1|2359.1|2358.8|2359.2|2358.9|2358.4|2358.1|75
1635814200000|2021-11-02 00:50:00|2359.3|2359|2359.2|2358.9|2360.2|2359.9|2358.9|2358.6|99
1635814500000|2021-11-02 00:55:00|2359.3|2359|2359.6|2359.3|2359.9|2359.6|2358.9|2358.6|27
1635814800000|2021-11-02 01:00:00|2359.7|2359.4|2360.7|2360.4|2361.3|2361|2359.5|2359.2|193
1635815100000|2021-11-02 01:05:00|2360.8|2360.5|2362.3|2362|2362.5|2362.2|2360.8|2360.5|275
1635815400000|2021-11-02 01:10:00|2362.4|2362.1|2361.7|2361.4|2362.7|2362.4|2361.6|2361.3|143
1635815700000|2021-11-02 01:15:00|2361.6|2361.3|2361.1|2360.8|2362.2|2361.9|2361|2360.7|179
1635816000000|2021-11-02 01:20:00|2361.2|2360.9|2360.8|2360.5|2361.5|2361.2|2360.4|2360.1|68
1635816300000|2021-11-02 01:25:00|2360.7|2360.4|2361|2360.7|2361.2|2360.9|2360.3|2360|85
1635816600000|2021-11-02 01:30:00|2361.1|2360.8|2359.4|2359.1|2361.7|2361.4|2359.2|2358.9|347
1635816900000|2021-11-02 01:35:00|2359.3|2359|2359.7|2359.4|2359.8|2359.5|2358.9|2358.6|114
1635817200000|2021-11-02 01:40:00|2359.8|2359.5|2360|2359.7|2360.3|2360|2359.1|2358.8|104
1635817500000|2021-11-02 01:45:00|2360.1|2359.8|2359.6|2359.3|2360.3|2360|2359.2|2358.9|78
1635817800000|2021-11-02 01:50:00|2359.5|2359.2|2360.1|2359.8|2360.3|2360|2359.2|2358.9|105
1635818100000|2021-11-02 01:55:00|2360|2359.7|2359.4|2359.1|2360.1|2359.8|2359.2|2358.9|41
1635818400000|2021-11-02 02:00:00|2359.3|2359|2360.3|2360|2360.4|2360.1|2359.2|2358.9|91
1635818700000|2021-11-02 02:05:00|2360.4|2360.1|2358.7|2358.4|2360.4|2360.1|2358.5|2358.2|104
1635819000000|2021-11-02 02:10:00|2358.9|2358.6|2359.3|2359|2359.4|2359.1|2358.8|2358.5|42
1635819300000|2021-11-02 02:15:00|2359.2|2358.9|2358.9|2358.6|2359.5|2359.2|2358.7|2358.4|49
1635819600000|2021-11-02 02:20:00|2358.8|2358.5|2359|2358.7|2359.1|2358.8|2358.5|2358.2|43
1635819900000|2021-11-02 02:25:00|2359.1|2358.8|2358.9|2358.6|2359.6|2359.3|2358.9|2358.6|63
1635820200000|2021-11-02 02:30:00|2358.8|2358.5|2356.6|2356.3|2358.8|2358.5|2356.3|2356|245
1635820500000|2021-11-02 02:35:00|2356.5|2356.2|2357|2356.7|2357|2356.7|2356.1|2355.8|60
1635820800000|2021-11-02 02:40:00|2356.9|2356.6|2355.5|2355.2|2356.9|2356.6|2355.3|2355|205
1635821100000|2021-11-02 02:45:00|2355.4|2355.1|2355.3|2355|2355.9|2355.6|2355|2354.7|146
1635821400000|2021-11-02 02:50:00|2355.4|2355.1|2355|2354.7|2355.7|2355.4|2354.9|2354.6|23
1635821700000|2021-11-02 02:55:00|2354.9|2354.6|2355.8|2355.5|2355.9|2355.6|2354.9|2354.6|61
1635822000000|2021-11-02 03:00:00|2355.7|2355.4|2356.7|2356.4|2356.8|2356.5|2355.7|2355.4|29
1635822300000|2021-11-02 03:05:00|2356.6|2356.3|2356.7|2356.4|2357|2356.7|2356.5|2356.2|22
1635822600000|2021-11-02 03:10:00|2356.8|2356.5|2356.1|2355.8|2356.8|2356.5|2355.1|2354.8|74
1635822900000|2021-11-02 03:15:00|2356|2355.7|2355.5|2355.2|2356.9|2356.6|2355.2|2354.9|69
1635823200000|2021-11-02 03:20:00|2355.6|2355.3|2356.4|2356.1|2356.5|2356.2|2354.8|2354.5|87
1635823500000|2021-11-02 03:25:00|2356.3|2356|2356.2|2355.9|2356.4|2356.1|2355.7|2355.4|60
1635823800000|2021-11-02 03:30:00|2356.3|2356|2356.5|2356.2|2356.8|2356.5|2355.7|2355.4|129
1635824100000|2021-11-02 03:35:00|2356.4|2356.1|2357.3|2357|2357.4|2357.1|2356.3|2356|75
1635824400000|2021-11-02 03:40:00|2357.4|2357.1|2356.8|2356.5|2357.4|2357.1|2356.2|2355.9|57
1635824700000|2021-11-02 03:45:00|2356.7|2356.4|2357|2356.7|2357|2356.7|2356.4|2356.1|10
1635825000000|2021-11-02 03:50:00|2356.7|2356.4|2356.7|2356.4|2357|2356.7|2356.5|2356.2|45
1635825300000|2021-11-02 03:55:00|2356.6|2356.3|2357.4|2357.1|2357.4|2357.1|2356.6|2356.3|29
1635825600000|2021-11-02 04:00:00|2357.3|2357|2356.7|2356.4|2357.4|2357.1|2356.6|2356.3|60
1635825900000|2021-11-02 04:05:00|2356.6|2356.3|2357.7|2357.4|2358.4|2358.1|2356.6|2356.3|267
1635826200000|2021-11-02 04:10:00|2357.6|2357.3|2358.4|2358.1|2358.9|2358.6|2357.6|2357.3|184
1635826500000|2021-11-02 04:15:00|2358.3|2358|2357.6|2357.3|2358.3|2358|2357.5|2357.2|19
1635826800000|2021-11-02 04:20:00|2357.7|2357.4|2357.6|2357.3|2357.8|2357.5|2357.3|2357|20
1635827100000|2021-11-02 04:25:00|2357.5|2357.2|2357.8|2357.5|2357.8|2357.5|2357.2|2356.9|20
1635827400000|2021-11-02 04:30:00|2357.7|2357.4|2357.4|2357.1|2358.1|2357.8|2357|2356.7|49
1635827700000|2021-11-02 04:35:00|2357.3|2357|2357.4|2357.1|2357.7|2357.4|2357|2356.7|84
1635828000000|2021-11-02 04:40:00|2357.3|2357|2357.3|2357|2357.8|2357.5|2357.2|2356.9|20
1635828300000|2021-11-02 04:45:00|2357.4|2357.1|2357.3|2357|2357.7|2357.4|2357.1|2356.8|20
1635828600000|2021-11-02 04:50:00|2357.4|2357.1|2357|2356.7|2357.4|2357.1|2356.6|2356.3|79
1635828900000|2021-11-02 04:55:00|2356.9|2356.6|2357|2356.7|2357.4|2357.1|2356.8|2356.5|24
1635829200000|2021-11-02 05:00:00|2356.9|2356.6|2356.4|2356.1|2357.2|2356.9|2356|2355.7|49
1635829500000|2021-11-02 05:05:00|2356.3|2356|2357.2|2356.9|2357.5|2357.2|2356.2|2355.9|73
1635829800000|2021-11-02 05:10:00|2357.3|2357|2357.2|2356.9|2357.5|2357.2|2356.9|2356.6|36
1635830100000|2021-11-02 05:15:00|2357.3|2357|2356.2|2355.9|2357.3|2357|2356.1|2355.8|43
1635830400000|2021-11-02 05:20:00|2356.3|2356|2356.5|2356.2|2356.7|2356.4|2356|2355.7|35
1635830700000|2021-11-02 05:25:00|2356.4|2356.1|2357|2356.7|2357.1|2356.8|2356.1|2355.8|61
1635831000000|2021-11-02 05:30:00|2356.9|2356.6|2357.3|2357|2357.7|2357.4|2356.8|2356.5|79
1635831300000|2021-11-02 05:35:00|2357.2|2356.9|2360.5|2360.2|2360.5|2360.2|2357.1|2356.8|197
1635831600000|2021-11-02 05:40:00|2360.4|2360.1|2359.6|2359.3|2361.1|2360.8|2359.4|2359.1|65
1635831900000|2021-11-02 05:45:00|2359.5|2359.2|2360.5|2360.2|2360.6|2360.3|2359.2|2358.9|117
1635832200000|2021-11-02 05:50:00|2360.6|2360.3|2360.6|2360.3|2361.3|2361|2360.4|2360.1|130
1635832500000|2021-11-02 05:55:00|2360.5|2360.2|2359.8|2359.5|2360.5|2360.2|2359.4|2359.1|71
1635832800000|2021-11-02 06:00:00|2359.6|2359.3|2358.5|2358.2|2359.9|2359.6|2358.2|2357.9|94
1635833100000|2021-11-02 06:05:00|2358.4|2358.1|2359.8|2359.5|2359.9|2359.6|2357.9|2357.6|65
1635833400000|2021-11-02 06:10:00|2359.9|2359.6|2359.4|2359.1|2360.2|2359.9|2359.2|2358.9|66
1635833700000|2021-11-02 06:15:00|2359.5|2359.2|2360.2|2359.9|2360.7|2360.4|2359.4|2359.1|32
1635834000000|2021-11-02 06:20:00|2360.3|2360|2359.8|2359.5|2360.6|2360.3|2359.6|2359.3|24
1635834300000|2021-11-02 06:25:00|2359.7|2359.4|2359.6|2359.3|2359.8|2359.5|2358.7|2358.4|31
1635834600000|2021-11-02 06:30:00|2359.5|2359.2|2360.3|2360|2360.4|2360.1|2358.6|2358.3|36
1635834900000|2021-11-02 06:35:00|2360.4|2360.1|2360.3|2360|2360.8|2360.5|2360.2|2359.9|30
1635835200000|2021-11-02 06:40:00|2360.4|2360.1|2360.9|2360.6|2361|2360.7|2360|2359.7|10
1635835500000|2021-11-02 06:45:00|2361|2360.7|2361.4|2361.1|2361.5|2361.2|2360.5|2360.2|37
1635835800000|2021-11-02 06:50:00|2361.5|2361.2|2362|2361.7|2362|2361.7|2361|2360.7|73
1635836100000|2021-11-02 06:55:00|2362.1|2361.8|2361.6|2361.3|2362.1|2361.8|2361.3|2361|41
1635836400000|2021-11-02 07:00:00|2361.5|2361.2|2360.1|2359.8|2361.8|2361.5|2359.9|2359.6|121
1635836700000|2021-11-02 07:05:00|2360.2|2359.9|2360.2|2359.9|2360.8|2360.5|2360|2359.7|65
1635837000000|2021-11-02 07:10:00|2360.3|2360|2361.9|2361.6|2361.9|2361.6|2360.1|2359.8|75
1635837300000|2021-11-02 07:15:00|2361.8|2361.5|2362.3|2362|2363.1|2362.8|2361.8|2361.5|220
1635837600000|2021-11-02 07:20:00|2362.2|2361.9|2361.6|2361.3|2362.2|2361.9|2360.6|2360.3|131
1635837900000|2021-11-02 07:25:00|2361.7|2361.4|2361.5|2361.2|2361.8|2361.5|2360.5|2360.2|75
1635838200000|2021-11-02 07:30:00|2361.4|2361.1|2362.1|2361.8|2362.1|2361.8|2361.2|2360.9|62
1635838500000|2021-11-02 07:35:00|2362.2|2361.9|2362.5|2362.2|2362.6|2362.3|2361.7|2361.4|43
1635838800000|2021-11-02 07:40:00|2362.4|2362.1|2361.5|2361.2|2362.4|2362.1|2361.3|2361|45
1635839100000|2021-11-02 07:45:00|2361.4|2361.1|2362.2|2361.9|2362.5|2362.2|2361.3|2361|55
1635839400000|2021-11-02 07:50:00|2362.1|2361.8|2364.4|2364.1|2364.4|2364.1|2361.9|2361.6|105
1635839700000|2021-11-02 07:55:00|2364.3|2364|2362.9|2362.6|2364.5|2364.2|2362.6|2362.3|141
1635840000000|2021-11-02 08:00:00|2362.8|2362.5|2362.9|2362.6|2363.5|2363.2|2361.8|2361.5|254
1635840300000|2021-11-02 08:05:00|2362.8|2362.5|2362.5|2362.2|2364.9|2364.6|2362.4|2362.1|292
1635840600000|2021-11-02 08:10:00|2362.3|2362|2363.4|2363.1|2363.6|2363.3|2362.3|2362|142
1635840900000|2021-11-02 08:15:00|2363.5|2363.2|2363.8|2363.5|2364.7|2364.4|2362.8|2362.5|240
1635841200000|2021-11-02 08:20:00|2363.7|2363.4|2363.7|2363.4|2364.8|2364.5|2363.3|2363|109
1635841500000|2021-11-02 08:25:00|2363.9|2363.6|2364.1|2363.8|2364.8|2364.5|2363.6|2363.3|99
1635841800000|2021-11-02 08:30:00|2364|2363.7|2364.9|2364.6|2365.8|2365.5|2363.6|2363.3|239
1635842100000|2021-11-02 08:35:00|2364.8|2364.5|2363|2362.7|2364.9|2364.6|2363|2362.7|263
1635842400000|2021-11-02 08:40:00|2362.9|2362.6|2363.5|2363.2|2363.9|2363.6|2362.4|2362.1|159
1635842700000|2021-11-02 08:45:00|2363.8|2363.5|2362.6|2362.3|2363.8|2363.5|2361.4|2361.1|112
1635843000000|2021-11-02 08:50:00|2362.5|2362.2|2362.2|2361.9|2363|2362.7|2362|2361.7|71
1635843300000|2021-11-02 08:55:00|2362.1|2361.8|2360.1|2359.8|2362.1|2361.8|2359.7|2359.4|261
1635843600000|2021-11-02 09:00:00|2360.2|2359.9|2360.8|2360.5|2360.9|2360.6|2359|2358.7|251
1635843900000|2021-11-02 09:05:00|2360.7|2360.4|2362.6|2362.3|2363.1|2362.8|2360.7|2360.4|201
1635844200000|2021-11-02 09:10:00|2362.7|2362.4|2362.2|2361.9|2363|2362.7|2361.9|2361.6|68
1635844500000|2021-11-02 09:15:00|2362.1|2361.8|2362.8|2362.5|2363.9|2363.6|2361.3|2361|147
1635844800000|2021-11-02 09:20:00|2362.9|2362.6|2363.7|2363.4|2364.3|2364|2362.6|2362.3|163
1635845100000|2021-11-02 09:25:00|2363.6|2363.3|2362.8|2362.5|2363.6|2363.3|2362.2|2361.9|163
1635845400000|2021-11-02 09:30:00|2362.9|2362.6|2360.7|2360.4|2363.3|2363|2360.7|2360.4|232
1635845700000|2021-11-02 09:35:00|2360.6|2360.3|2359.4|2359.1|2361.4|2361.1|2359.1|2358.8|238
1635846000000|2021-11-02 09:40:00|2359.5|2359.2|2360.2|2359.9|2360.2|2359.9|2358.9|2358.6|118
1635846300000|2021-11-02 09:45:00|2360.1|2359.8|2360.3|2360|2360.9|2360.6|2359.6|2359.3|103
1635846600000|2021-11-02 09:50:00|2360.2|2359.9|2359.8|2359.5|2360.3|2360|2359.2|2358.9|114
1635846900000|2021-11-02 09:55:00|2359.7|2359.4|2361.2|2360.9|2361.5|2361.2|2359.4|2359.1|85
1635847200000|2021-11-02 10:00:00|2361.1|2360.8|2359.7|2359.4|2361.5|2361.2|2359.4|2359.1|105
1635847500000|2021-11-02 10:05:00|2359.6|2359.3|2358.2|2357.9|2359.7|2359.4|2358.1|2357.8|190
1635847800000|2021-11-02 10:10:00|2358.1|2357.8|2359.2|2358.9|2359.6|2359.3|2358|2357.7|80
1635848100000|2021-11-02 10:15:00|2359.1|2358.8|2359.5|2359.2|2359.9|2359.6|2358.3|2358|106
1635848400000|2021-11-02 10:20:00|2359.6|2359.3|2360.4|2360.1|2360.5|2360.2|2358.7|2358.4|152
1635848700000|2021-11-02 10:25:00|2360.3|2360|2359.6|2359.3|2360.9|2360.6|2359.2|2358.9|92
1635849000000|2021-11-02 10:30:00|2359.5|2359.2|2361.1|2360.8|2361.4|2361.1|2359.5|2359.2|114
1635849300000|2021-11-02 10:35:00|2361.4|2361.1|2361.3|2361|2361.7|2361.4|2360.7|2360.4|97
1635849600000|2021-11-02 10:40:00|2361.2|2360.9|2361|2360.7|2362.1|2361.8|2360.9|2360.6|63
1635849900000|2021-11-02 10:45:00|2360.9|2360.6|2360.6|2360.3|2361.3|2361|2360.5|2360.2|129
1635850200000|2021-11-02 10:50:00|2360.5|2360.2|2361.2|2360.9|2361.3|2361|2360.1|2359.8|99
1635850500000|2021-11-02 10:55:00|2361.3|2361|2362.6|2362.3|2362.8|2362.5|2361.2|2360.9|127
1635850800000|2021-11-02 11:00:00|2362.5|2362.2|2361.7|2361.4|2363|2362.7|2361.4|2361.1|271
1635851100000|2021-11-02 11:05:00|2361.6|2361.3|2360.3|2360|2361.7|2361.4|2360.3|2360|252
1635851400000|2021-11-02 11:10:00|2360.4|2360.1|2361.5|2361.2|2361.9|2361.6|2360.3|2360|141
1635851700000|2021-11-02 11:15:00|2361.4|2361.1|2361.9|2361.6|2361.9|2361.6|2360.4|2360.1|158
1635852000000|2021-11-02 11:20:00|2361.8|2361.5|2361.1|2360.8|2362.5|2362.2|2360.2|2359.9|172
1635852300000|2021-11-02 11:25:00|2361|2360.7|2360.5|2360.2|2361.2|2360.9|2360.3|2360|80
1635852600000|2021-11-02 11:30:00|2360.4|2360.1|2362.3|2362|2362.6|2362.3|2360.3|2360|183
1635852900000|2021-11-02 11:35:00|2362.2|2361.9|2362.7|2362.4|2362.9|2362.6|2361.4|2361.1|214
1635853200000|2021-11-02 11:40:00|2362.8|2362.5|2362.9|2362.6|2363.5|2363.2|2362.4|2362.1|328
1635853500000|2021-11-02 11:45:00|2363|2362.7|2363.8|2363.5|2364.2|2363.9|2363|2362.7|202
1635853800000|2021-11-02 11:50:00|2363.7|2363.4|2364.1|2363.8|2364.3|2364|2363.3|2363|143
1635854100000|2021-11-02 11:55:00|2364.2|2363.9|2363.1|2362.8|2364.2|2363.9|2363.1|2362.8|171
1635854400000|2021-11-02 12:00:00|2363.3|2363|2364.4|2364.1|2365.1|2364.8|2363.1|2362.8|483
1635854700000|2021-11-02 12:05:00|2364.5|2364.2|2364.6|2364.3|2365|2364.7|2363.7|2363.4|363
1635855000000|2021-11-02 12:10:00|2364.7|2364.4|2364.9|2364.6|2365.4|2365.1|2364.2|2363.9|135
1635855300000|2021-11-02 12:15:00|2364.8|2364.5|2363.9|2363.6|2364.8|2364.5|2363.6|2363.3|350
1635855600000|2021-11-02 12:20:00|2364|2363.7|2364.1|2363.8|2364.7|2364.4|2363.6|2363.3|298
1635855900000|2021-11-02 12:25:00|2364|2363.7|2364.4|2364.1|2364.6|2364.3|2363.7|2363.4|136
1635856200000|2021-11-02 12:30:00|2364.3|2364|2365.3|2365|2365.3|2365|2364.1|2363.8|176
1635856500000|2021-11-02 12:35:00|2365.4|2365.1|2364.6|2364.3|2367.4|2367.1|2364.2|2363.9|718
1635856800000|2021-11-02 12:40:00|2364.5|2364.2|2363.7|2363.4|2365.2|2364.9|2363.6|2363.3|226
1635857100000|2021-11-02 12:45:00|2363.6|2363.3|2364|2363.7|2364|2363.7|2363.2|2362.9|256
1635857400000|2021-11-02 12:50:00|2363.9|2363.6|2363.1|2362.8|2364.4|2364.1|2362.6|2362.3|321
1635857700000|2021-11-02 12:55:00|2363.2|2362.9|2363.3|2363|2364.4|2364.1|2362.9|2362.6|218
1635858000000|2021-11-02 13:00:00|2363.4|2363.1|2363.2|2362.9|2364.5|2364.2|2362.8|2362.5|220
1635858300000|2021-11-02 13:05:00|2363.1|2362.8|2363.6|2363.3|2363.9|2363.6|2362.8|2362.5|155
1635858600000|2021-11-02 13:10:00|2363.5|2363.2|2361.7|2361.4|2363.7|2363.4|2361|2360.7|606
1635858900000|2021-11-02 13:15:00|2361.8|2361.5|2362.6|2362.3|2362.9|2362.6|2360.9|2360.6|370
1635859200000|2021-11-02 13:20:00|2362.5|2362.2|2363.5|2363.2|2363.6|2363.3|2361.8|2361.5|345
1635859500000|2021-11-02 13:25:00|2363.4|2363.1|2361.9|2361.6|2363.5|2363.2|2361.7|2361.4|640
1635859800000|2021-11-02 13:30:00|2361.7|2361.4|2351.6|2351.3|2361.9|2361.6|2350.5|2350.2|9688
1635860100000|2021-11-02 13:35:00|2351.7|2351.4|2348.4|2348.1|2354.7|2354.4|2348.2|2347.9|5673
1635860400000|2021-11-02 13:40:00|2348.3|2348|2347.8|2347.5|2348.3|2348|2344.5|2344.2|5766
1635860700000|2021-11-02 13:45:00|2347.9|2347.6|2348.6|2348.3|2352.9|2352.6|2346.4|2346.1|5214
1635861000000|2021-11-02 13:50:00|2347.7|2347.4|2353.3|2353|2355.9|2355.6|2347|2346.7|4417
1635861300000|2021-11-02 13:55:00|2353.5|2353.2|2354.8|2354.5|2357.4|2357.1|2351.6|2351.3|3360
1635861600000|2021-11-02 14:00:00|2354.4|2354.1|2360.3|2360|2360.7|2360.4|2353|2352.7|3877
1635861900000|2021-11-02 14:05:00|2360.4|2360.1|2365.7|2365.4|2365.8|2365.5|2356.5|2356.2|5047
1635862200000|2021-11-02 14:10:00|2365.8|2365.5|2357.5|2357.2|2366.5|2366.2|2357.3|2357|3975
1635862500000|2021-11-02 14:15:00|2357.4|2357.1|2359.2|2358.9|2362.1|2361.8|2355.8|2355.5|3555
1635862800000|2021-11-02 14:20:00|2359.5|2359.2|2356.1|2355.8|2360.1|2359.8|2353|2352.7|3047
1635863100000|2021-11-02 14:25:00|2356.2|2355.9|2352.7|2352.4|2357.5|2357.2|2351.3|2351|2948
1635863400000|2021-11-02 14:30:00|2352.3|2352|2353.6|2353.3|2356.5|2356.2|2351|2350.7|2589
1635863700000|2021-11-02 14:35:00|2353.7|2353.4|2357.7|2357.4|2358.3|2358|2351.9|2351.6|3371
1635864000000|2021-11-02 14:40:00|2357.4|2357.1|2353.9|2353.6|2357.4|2357.1|2352.9|2352.6|3117
1635864300000|2021-11-02 14:45:00|2354.3|2354|2355.7|2355.4|2356.8|2356.5|2352.5|2352.2|1839
1635864600000|2021-11-02 14:50:00|2355.8|2355.5|2359.2|2358.9|2360.4|2360.1|2354.6|2354.3|2350
1635864900000|2021-11-02 14:55:00|2359.1|2358.8|2360.9|2360.6|2362.3|2362|2357.9|2357.6|1928
1635865200000|2021-11-02 15:00:00|2361.1|2360.8|2359.9|2359.6|2364.8|2364.5|2359.5|2359.2|2751
1635865500000|2021-11-02 15:05:00|2360.1|2359.8|2358.1|2357.8|2362.5|2362.2|2357.8|2357.5|2137
1635865800000|2021-11-02 15:10:00|2357.9|2357.6|2360.2|2359.9|2360.5|2360.2|2356.4|2356.1|1527
1635866100000|2021-11-02 15:15:00|2360.4|2360.1|2358.4|2358.1|2360.8|2360.5|2356.9|2356.6|1977
1635866400000|2021-11-02 15:20:00|2358.5|2358.2|2355.1|2354.8|2358.8|2358.5|2354.5|2354.2|1998
1635866700000|2021-11-02 15:25:00|2355.2|2354.9|2357.8|2357.5|2358.5|2358.2|2355.2|2354.9|1829
1635867000000|2021-11-02 15:30:00|2357.9|2357.6|2356.4|2356.1|2358.4|2358.1|2355.1|2354.8|1374
1635867300000|2021-11-02 15:35:00|2356.5|2356.2|2356.9|2356.6|2357.8|2357.5|2355.2|2354.9|1059
1635867600000|2021-11-02 15:40:00|2356.8|2356.5|2360.2|2359.9|2360.4|2360.1|2355.8|2355.5|1454
1635867900000|2021-11-02 15:45:00|2359.8|2359.5|2357.5|2357.2|2361.9|2361.6|2356.8|2356.5|1948
1635868200000|2021-11-02 15:50:00|2357.6|2357.3|2354.6|2354.3|2358.5|2358.2|2354.2|2353.9|1136
1635868500000|2021-11-02 15:55:00|2354.5|2354.2|2351.3|2351|2354.9|2354.6|2350.5|2350.2|1969
1635868800000|2021-11-02 16:00:00|2350.9|2350.6|2352.7|2352.4|2354.4|2354.1|2350.9|2350.6|1578
1635869100000|2021-11-02 16:05:00|2352.8|2352.5|2350.8|2350.5|2353.5|2353.2|2350.5|2350.2|1834
1635869400000|2021-11-02 16:10:00|2350.9|2350.6|2354.8|2354.5|2354.8|2354.5|2350.6|2350.3|1340
1635869700000|2021-11-02 16:15:00|2354.9|2354.6|2355.7|2355.4|2356.4|2356.1|2354.6|2354.3|1113
1635870000000|2021-11-02 16:20:00|2355.8|2355.5|2356.2|2355.9|2357.1|2356.8|2355.7|2355.4|829
1635870300000|2021-11-02 16:25:00|2356.3|2356|2354.1|2353.8|2356.4|2356.1|2353.7|2353.4|835
1635870600000|2021-11-02 16:30:00|2354|2353.7|2354.4|2354.1|2355.7|2355.4|2354|2353.7|865
1635870900000|2021-11-02 16:35:00|2354.6|2354.3|2354.6|2354.3|2356.1|2355.8|2354|2353.7|816
1635871200000|2021-11-02 16:40:00|2354.7|2354.4|2354.3|2354|2356.1|2355.8|2354|2353.7|695
1635871500000|2021-11-02 16:45:00|2354.4|2354.1|2358.1|2357.8|2358.8|2358.5|2354.3|2354|1419
1635871800000|2021-11-02 16:50:00|2358.2|2357.9|2357.8|2357.5|2359.5|2359.2|2357.7|2357.4|1344
1635872100000|2021-11-02 16:55:00|2357.7|2357.4|2355.5|2355.2|2357.7|2357.4|2355.2|2354.9|1051
1635872400000|2021-11-02 17:00:00|2355.6|2355.3|2352.7|2352.4|2355.7|2355.4|2352.1|2351.8|1078
1635872700000|2021-11-02 17:05:00|2352.8|2352.5|2353.6|2353.3|2354.4|2354.1|2352|2351.7|921
1635873000000|2021-11-02 17:10:00|2353.4|2353.1|2353.7|2353.4|2355.1|2354.8|2353.3|2353|878
1635873300000|2021-11-02 17:15:00|2353.8|2353.5|2354.3|2354|2355.4|2355.1|2353.7|2353.4|698
1635873600000|2021-11-02 17:20:00|2354.4|2354.1|2354.2|2353.9|2356.1|2355.8|2353.6|2353.3|750
1635873900000|2021-11-02 17:25:00|2354.1|2353.8|2351.4|2351.1|2354.4|2354.1|2351.2|2350.9|880
1635874200000|2021-11-02 17:30:00|2351.5|2351.2|2350.6|2350.3|2353.4|2353.1|2350.1|2349.8|1546
1635874500000|2021-11-02 17:35:00|2350.7|2350.4|2351.1|2350.8|2352.2|2351.9|2348.7|2348.4|939
1635874800000|2021-11-02 17:40:00|2351.2|2350.9|2354.1|2353.8|2354.3|2354|2350.8|2350.5|848
1635875100000|2021-11-02 17:45:00|2354|2353.7|2351.9|2351.6|2354.4|2354.1|2351.8|2351.5|567
1635875400000|2021-11-02 17:50:00|2352.1|2351.8|2353.7|2353.4|2354|2353.7|2352.1|2351.8|398
1635875700000|2021-11-02 17:55:00|2353.8|2353.5|2354.5|2354.2|2355.1|2354.8|2353.7|2353.4|685
1635876000000|2021-11-02 18:00:00|2354.7|2354.4|2355.8|2355.5|2356.7|2356.4|2353.8|2353.5|765
1635876300000|2021-11-02 18:05:00|2356.2|2355.9|2352.6|2352.3|2356.3|2356|2352.4|2352.1|925
1635876600000|2021-11-02 18:10:00|2352.7|2352.4|2352.9|2352.6|2353.3|2353|2351.6|2351.3|1293
1635876900000|2021-11-02 18:15:00|2353.1|2352.8|2354.1|2353.8|2354.2|2353.9|2352.3|2352|660
1635877200000|2021-11-02 18:20:00|2354|2353.7|2353.9|2353.6|2354.4|2354.1|2352.3|2352|701
1635877500000|2021-11-02 18:25:00|2353.8|2353.5|2354.9|2354.6|2355.4|2355.1|2352.9|2352.6|941
1635877800000|2021-11-02 18:30:00|2355|2354.7|2355.9|2355.6|2357.9|2357.6|2354.5|2354.2|1081
1635878100000|2021-11-02 18:35:00|2356|2355.7|2357.6|2357.3|2357.7|2357.4|2355|2354.7|1090
1635878400000|2021-11-02 18:40:00|2357.5|2357.2|2358.8|2358.5|2359|2358.7|2357.3|2357|655
1635878700000|2021-11-02 18:45:00|2358.7|2358.4|2359.9|2359.6|2361|2360.7|2358.4|2358.1|1170
1635879000000|2021-11-02 18:50:00|2360|2359.7|2358.8|2358.5|2360.7|2360.4|2358.6|2358.3|735
1635879300000|2021-11-02 18:55:00|2358.7|2358.4|2359.8|2359.5|2360|2359.7|2358.1|2357.8|875
1635879600000|2021-11-02 19:00:00|2359.9|2359.6|2359.7|2359.4|2360.5|2360.2|2359.2|2358.9|436
1635879900000|2021-11-02 19:05:00|2359.5|2359.2|2360.7|2360.4|2360.9|2360.6|2358.7|2358.4|726
1635880200000|2021-11-02 19:10:00|2360.8|2360.5|2358.3|2358|2360.9|2360.6|2358|2357.7|1064
1635880500000|2021-11-02 19:15:00|2358.4|2358.1|2359.1|2358.8|2359.8|2359.5|2356.9|2356.6|1178
1635880800000|2021-11-02 19:20:00|2359.2|2358.9|2358.7|2358.4|2359.5|2359.2|2357.7|2357.4|769
1635881100000|2021-11-02 19:25:00|2358.8|2358.5|2358.8|2358.5|2358.9|2358.6|2356.5|2356.2|692
1635881400000|2021-11-02 19:30:00|2358.9|2358.6|2359.6|2359.3|2359.6|2359.3|2357.5|2357.2|901
1635881700000|2021-11-02 19:35:00|2359.5|2359.2|2359|2358.7|2360.5|2360.2|2358.9|2358.6|803
1635882000000|2021-11-02 19:40:00|2359.1|2358.8|2357.1|2356.8|2359.1|2358.8|2356.7|2356.4|961
1635882300000|2021-11-02 19:45:00|2356.9|2356.6|2358.2|2357.9|2360.2|2359.9|2356.7|2356.4|989
1635882600000|2021-11-02 19:50:00|2358.3|2358|2359.5|2359.2|2359.9|2359.6|2357.6|2357.3|1913
1635882900000|2021-11-02 19:55:00|2359.7|2359.4|2362.4|2362.1|2362.6|2362.3|2359.2|2358.9|5752
1635883200000|2021-11-02 20:00:00|2362.3|2362|2361.4|2361.1|2362.3|2362|2361|2360.7|2624
1635883500000|2021-11-02 20:05:00|2361.3|2361|2359.9|2359.6|2361.7|2361.4|2359.8|2359.5|791
1635883800000|2021-11-02 20:10:00|2359.8|2359.5|2361.1|2360.8|2361.4|2361.1|2359.6|2359.3|603
1635884100000|2021-11-02 20:15:00|2361|2360.7|2360.7|2360.4|2361.5|2361.2|2360.5|2360.2|305
1635884400000|2021-11-02 20:20:00|2361|2360.7|2361.4|2361.1|2361.7|2361.4|2361|2360.7|139
1635884700000|2021-11-02 20:25:00|2361.5|2361.2|2361.8|2361.5|2361.9|2361.6|2361.5|2361.2|167
1635885000000|2021-11-02 20:30:00|2361.7|2361.4|2362|2361.7|2362|2361.7|2361.5|2361.2|159
1635885300000|2021-11-02 20:35:00|2362.1|2361.8|2362.7|2362.4|2362.7|2362.4|2362|2361.7|165
1635885600000|2021-11-02 20:40:00|2362.6|2362.3|2362.6|2362.3|2362.9|2362.6|2362.5|2362.2|129
1635885900000|2021-11-02 20:45:00|2362.7|2362.4|2362.2|2361.9|2363.5|2363.2|2362.2|2361.9|238
1635886200000|2021-11-02 20:50:00|2362.3|2362|2363.1|2362.8|2363.2|2362.9|2362.2|2361.9|110
1635886500000|2021-11-02 20:55:00|2363|2362.7|2363|2362.2|2363.7|2363.4|2362.5|2362.2|653
1635886800000|2021-11-02 21:00:00|2363.1|2362.3|2363.1|2362.3|2363.1|2362.3|2363.1|2362.3|0
1635887100000|2021-11-02 21:05:00|2362.7|2361.9|2362.4|2361.6|2362.7|2361.9|2362.4|2361.6|0
1635887400000|2021-11-02 21:10:00|2362.3|2361.5|2362.3|2361.5|2362.4|2361.6|2362.3|2361.5|0
1635887700000|2021-11-02 21:15:00|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|2362.4|2361.6|0
1635888300000|2021-11-02 21:25:00|2362.3|2361.5|2362.3|2361.5|2362.4|2361.6|2362.3|2361.5|0
1635888600000|2021-11-02 21:30:00|2362.4|2361.6|2362.4|2361.6|2362.6|2361.8|2362.4|2361.6|0
1635888900000|2021-11-02 21:35:00|2362|2361.2|2361.9|2361.1|2362|2361.2|2361.9|2361.1|0
1635889200000|2021-11-02 21:40:00|2361.8|2361|2361.8|2361|2361.8|2361|2361.8|2361|0
1635889500000|2021-11-02 21:45:00|2361.7|2360.9|2361.6|2360.8|2361.7|2360.9|2361.6|2360.8|0
1635889800000|2021-11-02 21:50:00|2361.7|2360.9|2361.7|2360.9|2361.8|2361|2361.6|2360.8|0
1635890100000|2021-11-02 21:55:00|2361.6|2360.8|2361.6|2360.8|2361.7|2360.9|2361.5|2360.7|0
1635890400000|2021-11-02 22:00:00|2361.7|2360.9|2363.5|2363.2|2364|2363.7|2361.7|2360.9|281
1635890700000|2021-11-02 22:05:00|2363.4|2363.1|2363.8|2363.5|2364.2|2363.9|2362.9|2362.6|263
1635891000000|2021-11-02 22:10:00|2363.7|2363.4|2363.9|2363.6|2364.3|2364|2363.7|2363.4|63
1635891300000|2021-11-02 22:15:00|2363.7|2363.4|2363.8|2363.5|2363.9|2363.6|2363.6|2363.3|28
1635891600000|2021-11-02 22:20:00|2363.9|2363.6|2363.7|2363.4|2363.9|2363.6|2363.5|2363.2|31
1635891900000|2021-11-02 22:25:00|2363.6|2363.3|2363.6|2363.3|2363.7|2363.4|2363.5|2363.2|18
1635892200000|2021-11-02 22:30:00|2363.5|2363.2|2363.9|2363.6|2364|2363.7|2363.5|2363.2|97
1635892500000|2021-11-02 22:35:00|2364|2363.7|2364.5|2364.2|2364.5|2364.2|2363.9|2363.6|71
1635892800000|2021-11-02 22:40:00|2364.4|2364.1|2364.4|2364.1|2364.4|2364.1|2363.8|2363.5|82
1635893100000|2021-11-02 22:45:00|2364.3|2364|2364.5|2364.2|2364.8|2364.5|2364.3|2364|43
1635893400000|2021-11-02 22:50:00|2364.4|2364.1|2363.5|2363.2|2364.5|2364.2|2363.4|2363.1|89
1635893700000|2021-11-02 22:55:00|2363.4|2363.1|2363.3|2363|2363.6|2363.3|2363.2|2362.9|21
1635894000000|2021-11-02 23:00:00|2363.4|2363.1|2363.7|2363.4|2363.8|2363.5|2363.4|2363.1|60
1635894300000|2021-11-02 23:05:00|2363.6|2363.3|2363|2362.7|2363.8|2363.5|2363|2362.7|21
1635894600000|2021-11-02 23:10:00|2363.1|2362.8|2362.9|2362.6|2363.3|2363|2362.7|2362.4|42
1635894900000|2021-11-02 23:15:00|2362.8|2362.5|2362.8|2362.5|2363.1|2362.8|2362.7|2362.4|25
1635895200000|2021-11-02 23:20:00|2362.7|2362.4|2363|2362.7|2363|2362.7|2362.6|2362.3|38
1635895500000|2021-11-02 23:25:00|2362.9|2362.6|2364.5|2364.2|2364.6|2364.3|2362.9|2362.6|190
1635895800000|2021-11-02 23:30:00|2364.6|2364.3|2364.2|2363.9|2364.7|2364.4|2364|2363.7|42
1635896100000|2021-11-02 23:35:00|2364.1|2363.8|2364.1|2363.8|2364.2|2363.9|2364|2363.7|17
1635896400000|2021-11-02 23:40:00|2364|2363.7|2363.7|2363.4|2364.1|2363.8|2363.4|2363.1|14
1635896700000|2021-11-02 23:45:00|2363.6|2363.3|2363.5|2363.2|2363.7|2363.4|2363.4|2363.1|5
1635897000000|2021-11-02 23:50:00|2363.4|2363.1|2363.4|2363.1|2363.5|2363.2|2363.1|2362.8|22
1635897300000|2021-11-02 23:55:00|2363.3|2363|2363.6|2363.3|2363.7|2363.4|2363.1|2362.8|42
1635897600000|2021-11-03 00:00:00|2363.5|2363.2|2362.6|2362.3|2363.6|2363.3|2362.3|2362|107
1635897900000|2021-11-03 00:05:00|2362.7|2362.4|2362.2|2361.9|2363|2362.7|2362.1|2361.8|162
1635898200000|2021-11-03 00:10:00|2362.1|2361.8|2362.3|2362|2362.7|2362.4|2362.1|2361.8|39
1635898500000|2021-11-03 00:15:00|2362.4|2362.1|2362.7|2362.4|2362.7|2362.4|2361.6|2361.3|209
1635898800000|2021-11-03 00:20:00|2362.6|2362.3|2362.4|2362.1|2363.2|2362.9|2362.4|2362.1|65
1635899100000|2021-11-03 00:25:00|2362.5|2362.2|2362.5|2362.2|2362.9|2362.6|2362.1|2361.8|27
1635899400000|2021-11-03 00:30:00|2362.6|2362.3|2362.9|2362.6|2363|2362.7|2362.4|2362.1|31
1635899700000|2021-11-03 00:35:00|2362.8|2362.5|2363.6|2363.3|2363.8|2363.5|2362.8|2362.5|51
1635900000000|2021-11-03 00:40:00|2363.7|2363.4|2363.6|2363.3|2364|2363.7|2363.4|2363.1|47
1635900300000|2021-11-03 00:45:00|2363.7|2363.4|2363.8|2363.5|2363.8|2363.5|2363.4|2363.1|26
1635900600000|2021-11-03 00:50:00|2363.7|2363.4|2364.2|2363.9|2364.3|2364|2363.7|2363.4|30
1635900900000|2021-11-03 00:55:00|2364.3|2364|2364.3|2364|2364.5|2364.2|2364.1|2363.8|37
1635901200000|2021-11-03 01:00:00|2364|2363.7|2365|2364.7|2365.5|2365.2|2363.9|2363.6|190
1635901500000|2021-11-03 01:05:00|2364.9|2364.6|2364.6|2364.3|2364.9|2364.6|2364.5|2364.2|38
1635901800000|2021-11-03 01:10:00|2364.7|2364.4|2366|2365.7|2366|2365.7|2364.7|2364.4|103
1635902100000|2021-11-03 01:15:00|2366.1|2365.8|2365.8|2365.5|2366.2|2365.9|2365.5|2365.2|68
1635902400000|2021-11-03 01:20:00|2365.7|2365.4|2365.8|2365.5|2366|2365.7|2365.3|2365|48
1635902700000|2021-11-03 01:25:00|2365.9|2365.6|2366|2365.7|2366.3|2366|2365.5|2365.2|48
1635903000000|2021-11-03 01:30:00|2365.9|2365.6|2365.8|2365.5|2366.2|2365.9|2365.7|2365.4|28
1635903300000|2021-11-03 01:35:00|2365.9|2365.6|2367.6|2367.3|2367.9|2367.6|2365.9|2365.6|295
1635903600000|2021-11-03 01:40:00|2367.5|2367.2|2366.5|2366.2|2367.7|2367.4|2366.5|2366.2|177
1635903900000|2021-11-03 01:45:00|2366.4|2366.1|2365.5|2365.2|2367|2366.7|2365.5|2365.2|89
1635904200000|2021-11-03 01:50:00|2365.6|2365.3|2365.9|2365.6|2366.2|2365.9|2365.3|2365|41
1635904500000|2021-11-03 01:55:00|2366|2365.7|2364|2363.7|2366.1|2365.8|2363.9|2363.6|105
1635904800000|2021-11-03 02:00:00|2363.8|2363.5|2362.6|2362.3|2364.4|2364.1|2362.6|2362.3|145
1635905100000|2021-11-03 02:05:00|2362.7|2362.4|2362.5|2362.2|2362.9|2362.6|2362.5|2362.2|37
1635905400000|2021-11-03 02:10:00|2362.4|2362.1|2362.3|2362|2362.7|2362.4|2362.1|2361.8|53
1635905700000|2021-11-03 02:15:00|2362.4|2362.1|2362.3|2362|2363|2362.7|2362.2|2361.9|66
1635906000000|2021-11-03 02:20:00|2362.4|2362.1|2364.2|2363.9|2364.2|2363.9|2362.4|2362.1|77
1635906300000|2021-11-03 02:25:00|2364.1|2363.8|2363.7|2363.4|2364.1|2363.8|2363.6|2363.3|22
1635906600000|2021-11-03 02:30:00|2363.6|2363.3|2363.3|2363|2364.3|2364|2363.1|2362.8|46
1635906900000|2021-11-03 02:35:00|2363.2|2362.9|2363.1|2362.8|2363.4|2363.1|2362.4|2362.1|34
1635907200000|2021-11-03 02:40:00|2363.2|2362.9|2363.2|2362.9|2363.4|2363.1|2362.7|2362.4|26
1635907500000|2021-11-03 02:45:00|2363.3|2363|2363.7|2363.4|2363.8|2363.5|2363.3|2363|40
1635907800000|2021-11-03 02:50:00|2363.6|2363.3|2363.5|2363.2|2363.8|2363.5|2363.5|2363.2|7
1635908100000|2021-11-03 02:55:00|2363.6|2363.3|2362.9|2362.6|2363.7|2363.4|2362.7|2362.4|22
1635908400000|2021-11-03 03:00:00|2363|2362.7|2362.6|2362.3|2363.2|2362.9|2362.6|2362.3|14
1635908700000|2021-11-03 03:05:00|2362.5|2362.2|2362.7|2362.4|2363|2362.7|2362.2|2361.9|34
1635909000000|2021-11-03 03:10:00|2362.6|2362.3|2362.1|2361.8|2362.7|2362.4|2361.8|2361.5|126
1635909300000|2021-11-03 03:15:00|2362.2|2361.9|2361.5|2361.2|2362.3|2362|2361.5|2361.2|61
1635909600000|2021-11-03 03:20:00|2361.6|2361.3|2361.8|2361.5|2362|2361.7|2361.6|2361.3|25
1635909900000|2021-11-03 03:25:00|2361.9|2361.6|2362.1|2361.8|2362.2|2361.9|2361.8|2361.5|11
1635910200000|2021-11-03 03:30:00|2361.9|2361.6|2362.2|2361.9|2362.3|2362|2361.9|2361.6|11
1635910500000|2021-11-03 03:35:00|2362|2361.7|2361.7|2361.4|2362|2361.7|2361.4|2361.1|26
1635910800000|2021-11-03 03:40:00|2361.8|2361.5|2362.1|2361.8|2362.3|2362|2361.7|2361.4|7
1635911100000|2021-11-03 03:45:00|2362.2|2361.9|2361.5|2361.2|2362.2|2361.9|2361.2|2360.9|8
1635911400000|2021-11-03 03:50:00|2361.4|2361.1|2361.3|2361|2361.5|2361.2|2361.2|2360.9|5
1635911700000|2021-11-03 03:55:00|2361.4|2361.1|2361.7|2361.4|2361.9|2361.6|2361.3|2361|4
1635912000000|2021-11-03 04:00:00|2361.6|2361.3|2362.2|2361.9|2362.3|2362|2361.6|2361.3|9
1635912300000|2021-11-03 04:05:00|2362.3|2362|2362.2|2361.9|2362.4|2362.1|2362|2361.7|17
1635912600000|2021-11-03 04:10:00|2362.3|2362|2362.2|2361.9|2362.3|2362|2362|2361.7|18
1635912900000|2021-11-03 04:15:00|2362.3|2362|2362.1|2361.8|2362.5|2362.2|2362.1|2361.8|12
1635913200000|2021-11-03 04:20:00|2362|2361.7|2362.3|2362|2362.3|2362|2362|2361.7|8
1635913500000|2021-11-03 04:25:00|2362.1|2361.8|2361.5|2361.2|2362.1|2361.8|2361.4|2361.1|16
1635913800000|2021-11-03 04:30:00|2361.6|2361.3|2361.8|2361.5|2361.9|2361.6|2361.5|2361.2|6
1635914100000|2021-11-03 04:35:00|2361.7|2361.4|2361.5|2361.2|2361.8|2361.5|2361.5|2361.2|4
1635914400000|2021-11-03 04:40:00|2361.6|2361.3|2361.4|2361.1|2361.7|2361.4|2361.2|2360.9|25
1635914700000|2021-11-03 04:45:00|2361.5|2361.2|2361.8|2361.5|2362|2361.7|2361.5|2361.2|9
1635915000000|2021-11-03 04:50:00|2361.9|2361.6|2361.9|2361.6|2362|2361.7|2361.5|2361.2|4
1635915300000|2021-11-03 04:55:00|2362|2361.7|2362.1|2361.8|2362.1|2361.8|2361.8|2361.5|1
1635915600000|2021-11-03 05:00:00|2362.2|2361.9|2362.3|2362|2362.6|2362.3|2362|2361.7|9
1635915900000|2021-11-03 05:05:00|2362.4|2362.1|2360.5|2360.2|2362.5|2362.2|2360.5|2360.2|85
1635916200000|2021-11-03 05:10:00|2360.4|2360.1|2360.6|2360.3|2360.9|2360.6|2360.3|2360|34
1635916500000|2021-11-03 05:15:00|2360.7|2360.4|2360.6|2360.3|2360.9|2360.6|2360.5|2360.2|4
1635916800000|2021-11-03 05:20:00|2360.7|2360.4|2360.6|2360.3|2360.9|2360.6|2360.6|2360.3|9
1635917100000|2021-11-03 05:25:00|2360.7|2360.4|2360.8|2360.5|2361.2|2360.9|2360.3|2360|47
1635917400000|2021-11-03 05:30:00|2360.7|2360.4|2360.3|2360|2360.8|2360.5|2360.1|2359.8|31
1635917700000|2021-11-03 05:35:00|2360.4|2360.1|2360.3|2360|2360.5|2360.2|2360|2359.7|36
1635918000000|2021-11-03 05:40:00|2360.4|2360.1|2360.1|2359.8|2360.6|2360.3|2360|2359.7|7
1635918300000|2021-11-03 05:45:00|2360.2|2359.9|2359.9|2359.6|2360.2|2359.9|2359.6|2359.3|19
1635918600000|2021-11-03 05:50:00|2360|2359.7|2360.3|2360|2360.3|2360|2359.7|2359.4|16
1635918900000|2021-11-03 05:55:00|2360.4|2360.1|2360.4|2360.1|2360.7|2360.4|2360.1|2359.8|11
1635919200000|2021-11-03 06:00:00|2360.5|2360.2|2360.5|2360.2|2360.8|2360.5|2360.3|2360|16
1635919500000|2021-11-03 06:05:00|2360.6|2360.3|2360.1|2359.8|2360.6|2360.3|2359.8|2359.5|16
1635919800000|2021-11-03 06:10:00|2360|2359.7|2360.8|2360.5|2360.8|2360.5|2360|2359.7|17
1635920100000|2021-11-03 06:15:00|2360.9|2360.6|2362.3|2362|2362.5|2362.2|2360.9|2360.6|88
1635920400000|2021-11-03 06:20:00|2362.2|2361.9|2363.1|2362.8|2363.3|2363|2362.1|2361.8|69
1635920700000|2021-11-03 06:25:00|2363.2|2362.9|2364.3|2364|2364.6|2364.3|2363|2362.7|257
1635921000000|2021-11-03 06:30:00|2364.4|2364.1|2362.6|2362.3|2364.4|2364.1|2362.6|2362.3|87
1635921300000|2021-11-03 06:35:00|2362.5|2362.2|2362.5|2362.2|2362.8|2362.5|2362.1|2361.8|33
1635921600000|2021-11-03 06:40:00|2362.4|2362.1|2362.4|2362.1|2362.7|2362.4|2361.9|2361.6|47
1635921900000|2021-11-03 06:45:00|2362.3|2362|2361.4|2361.1|2362.3|2362|2361.2|2360.9|23
1635922200000|2021-11-03 06:50:00|2361.3|2361|2362.1|2361.8|2362.1|2361.8|2361.1|2360.8|27
1635922500000|2021-11-03 06:55:00|2362|2361.7|2361.5|2361.2|2362.2|2361.9|2361.2|2360.9|36
1635922800000|2021-11-03 07:00:00|2361.4|2361.1|2362.4|2362.1|2362.6|2362.3|2360.6|2360.3|63
1635923100000|2021-11-03 07:05:00|2362.5|2362.2|2362.5|2362.2|2362.5|2362.2|2361.3|2361|64
1635923400000|2021-11-03 07:10:00|2362.6|2362.3|2361.7|2361.4|2362.9|2362.6|2361.5|2361.2|46
1635923700000|2021-11-03 07:15:00|2361.8|2361.5|2361.4|2361.1|2362|2361.7|2361.1|2360.8|55
1635924000000|2021-11-03 07:20:00|2361.5|2361.2|2362.2|2361.9|2362.4|2362.1|2361.3|2361|44
1635924300000|2021-11-03 07:25:00|2362.3|2362|2362.6|2362.3|2362.7|2362.4|2361.8|2361.5|39
1635924600000|2021-11-03 07:30:00|2362.5|2362.2|2362.1|2361.8|2363|2362.7|2362|2361.7|91
1635924900000|2021-11-03 07:35:00|2362|2361.7|2361.7|2361.4|2362.4|2362.1|2361.7|2361.4|15
1635925200000|2021-11-03 07:40:00|2361.6|2361.3|2361.1|2360.8|2361.9|2361.6|2361.1|2360.8|16
1635925500000|2021-11-03 07:45:00|2361.2|2360.9|2361.7|2361.4|2361.8|2361.5|2361.2|2360.9|12
1635925800000|2021-11-03 07:50:00|2361.8|2361.5|2362.4|2362.1|2362.6|2362.3|2361.8|2361.5|12
1635926100000|2021-11-03 07:55:00|2362.5|2362.2|2363.2|2362.9|2363.7|2363.4|2362.2|2361.9|46
1635926400000|2021-11-03 08:00:00|2363|2362.7|2364.5|2364.2|2364.6|2364.3|2361.9|2361.6|160
1635926700000|2021-11-03 08:05:00|2364.4|2364.1|2364.6|2364.3|2365.7|2365.4|2363.7|2363.4|184
1635927000000|2021-11-03 08:10:00|2364.7|2364.4|2364|2363.7|2365.1|2364.8|2363.8|2363.5|115
1635927300000|2021-11-03 08:15:00|2363.9|2363.6|2364.9|2364.6|2365|2364.7|2363.9|2363.6|96
1635927600000|2021-11-03 08:20:00|2365|2364.7|2365.8|2365.5|2366.1|2365.8|2364.9|2364.6|96
1635927900000|2021-11-03 08:25:00|2365.9|2365.6|2366.1|2365.8|2366.1|2365.8|2365.2|2364.9|145
1635928200000|2021-11-03 08:30:00|2366.2|2365.9|2365|2364.7|2366.5|2366.2|2364.6|2364.3|71
1635928500000|2021-11-03 08:35:00|2365.1|2364.8|2365.4|2365.1|2365.9|2365.6|2364.7|2364.4|117
1635928800000|2021-11-03 08:40:00|2365.5|2365.2|2365.5|2365.2|2365.8|2365.5|2365.3|2365|47
1635929100000|2021-11-03 08:45:00|2365.4|2365.1|2365|2364.7|2365.8|2365.5|2365|2364.7|80
1635929400000|2021-11-03 08:50:00|2365.1|2364.8|2364.6|2364.3|2366.2|2365.9|2364.3|2364|101
1635929700000|2021-11-03 08:55:00|2364.7|2364.4|2365.7|2365.4|2366|2365.7|2364.6|2364.3|81
1635930000000|2021-11-03 09:00:00|2365.6|2365.3|2365.6|2365.3|2366.1|2365.8|2364.8|2364.5|62
1635930300000|2021-11-03 09:05:00|2365.7|2365.4|2366.3|2366|2366.3|2366|2365.3|2365|41
1635930600000|2021-11-03 09:10:00|2366.2|2365.9|2366.2|2365.9|2366.5|2366.2|2365.8|2365.5|42
1635930900000|2021-11-03 09:15:00|2366.1|2365.8|2365.8|2365.5|2366.4|2366.1|2365.7|2365.4|55
1635931200000|2021-11-03 09:20:00|2365.9|2365.6|2364.5|2364.2|2365.9|2365.6|2364.4|2364.1|85
1635931500000|2021-11-03 09:25:00|2364.4|2364.1|2364.7|2364.4|2365.9|2365.6|2363.9|2363.6|253
1635931800000|2021-11-03 09:30:00|2364.8|2364.5|2366.1|2365.8|2366.4|2366.1|2364.8|2364.5|70
1635932100000|2021-11-03 09:35:00|2366.2|2365.9|2365.2|2364.9|2366.2|2365.9|2365.1|2364.8|30
1635932400000|2021-11-03 09:40:00|2365.3|2365|2364.6|2364.3|2365.8|2365.5|2364.4|2364.1|111
1635932700000|2021-11-03 09:45:00|2364.7|2364.4|2365.3|2365|2365.6|2365.3|2364.5|2364.2|46
1635933000000|2021-11-03 09:50:00|2365.4|2365.1|2365|2364.7|2365.9|2365.6|2363.8|2363.5|221
1635933300000|2021-11-03 09:55:00|2365.1|2364.8|2365.8|2365.5|2365.9|2365.6|2364.7|2364.4|55
1635933600000|2021-11-03 10:00:00|2365.7|2365.4|2366.3|2366|2366.7|2366.4|2365.7|2365.4|102
1635933900000|2021-11-03 10:05:00|2366.4|2366.1|2364.9|2364.6|2366.4|2366.1|2364.3|2364|170
1635934200000|2021-11-03 10:10:00|2365|2364.7|2364.2|2363.9|2365.2|2364.9|2364.1|2363.8|96
1635934500000|2021-11-03 10:15:00|2364.1|2363.8|2363.6|2363.3|2364.7|2364.4|2363.6|2363.3|88
1635934800000|2021-11-03 10:20:00|2363.5|2363.2|2363.6|2363.3|2363.9|2363.6|2363.4|2363.1|84
1635935100000|2021-11-03 10:25:00|2363.7|2363.4|2364|2363.7|2364|2363.7|2363.4|2363.1|48
1635935400000|2021-11-03 10:30:00|2364.1|2363.8|2363.8|2363.5|2364.5|2364.2|2363.6|2363.3|44
1635935700000|2021-11-03 10:35:00|2363.7|2363.4|2363.7|2363.4|2364.1|2363.8|2363.5|2363.2|71
1635936000000|2021-11-03 10:40:00|2363.6|2363.3|2363.1|2362.8|2363.8|2363.5|2363|2362.7|152
1635936300000|2021-11-03 10:45:00|2363|2362.7|2362.6|2362.3|2363.4|2363.1|2362.5|2362.2|54
1635936600000|2021-11-03 10:50:00|2362.5|2362.2|2363.6|2363.3|2363.8|2363.5|2362.5|2362.2|68
1635936900000|2021-11-03 10:55:00|2363.7|2363.4|2363.9|2363.6|2364.1|2363.8|2363.5|2363.2|50
1635937200000|2021-11-03 11:00:00|2363.8|2363.5|2362.5|2362.2|2363.9|2363.6|2362.5|2362.2|49
1635937500000|2021-11-03 11:05:00|2362.4|2362.1|2361.6|2361.3|2362.5|2362.2|2361.4|2361.1|98
1635937800000|2021-11-03 11:10:00|2361.7|2361.4|2362.1|2361.8|2362.5|2362.2|2361.6|2361.3|116
1635938100000|2021-11-03 11:15:00|2361.9|2361.6|2361.7|2361.4|2362.2|2361.9|2361.7|2361.4|54
1635938400000|2021-11-03 11:20:00|2361.8|2361.5|2362.3|2362|2362.4|2362.1|2361.5|2361.2|44
1635938700000|2021-11-03 11:25:00|2362.2|2361.9|2364.2|2363.9|2364.2|2363.9|2362.1|2361.8|106
1635939000000|2021-11-03 11:30:00|2364.3|2364|2363.6|2363.3|2364.5|2364.2|2363.6|2363.3|101
1635939300000|2021-11-03 11:35:00|2363.7|2363.4|2363.3|2363|2364|2363.7|2363.1|2362.8|76
1635939600000|2021-11-03 11:40:00|2363.4|2363.1|2364|2363.7|2364.1|2363.8|2362.9|2362.6|119
1635939900000|2021-11-03 11:45:00|2364.1|2363.8|2362.6|2362.3|2364.4|2364.1|2362|2361.7|206
1635940200000|2021-11-03 11:50:00|2362.7|2362.4|2362.4|2362.1|2363.4|2363.1|2362.3|2362|66
1635940500000|2021-11-03 11:55:00|2362.5|2362.2|2363.3|2363|2363.4|2363.1|2362.4|2362.1|68
1635940800000|2021-11-03 12:00:00|2363.1|2362.8|2362.5|2362.2|2363.3|2363|2362.2|2361.9|100
1635941100000|2021-11-03 12:05:00|2362.6|2362.3|2362.2|2361.9|2362.6|2362.3|2361.9|2361.6|70
1635941400000|2021-11-03 12:10:00|2362.1|2361.8|2362.1|2361.8|2362.9|2362.6|2361.9|2361.6|53
1635941700000|2021-11-03 12:15:00|2362.2|2361.9|2362.8|2362.5|2363|2362.7|2361.8|2361.5|180
1635942000000|2021-11-03 12:20:00|2362.9|2362.6|2361.7|2361.4|2363.1|2362.8|2361.6|2361.3|148
1635942300000|2021-11-03 12:25:00|2361.8|2361.5|2359.7|2359.4|2361.9|2361.6|2358.8|2358.5|579
1635942600000|2021-11-03 12:30:00|2359.8|2359.5|2358.1|2357.8|2360.3|2360|2358.1|2357.8|299
1635942900000|2021-11-03 12:35:00|2358.2|2357.9|2360|2359.7|2360.2|2359.9|2358.1|2357.8|245
1635943200000|2021-11-03 12:40:00|2359.9|2359.6|2358.8|2358.5|2360.4|2360.1|2358.5|2358.2|124
1635943500000|2021-11-03 12:45:00|2358.9|2358.6|2359|2358.7|2359.4|2359.1|2358|2357.7|331
1635943800000|2021-11-03 12:50:00|2359.1|2358.8|2358.7|2358.4|2359.5|2359.2|2358.2|2357.9|93
1635944100000|2021-11-03 12:55:00|2358.5|2358.2|2359.2|2358.9|2359.2|2358.9|2358.2|2357.9|145
1635944400000|2021-11-03 13:00:00|2359.3|2359|2359.2|2358.9|2359.5|2359.2|2358.2|2357.9|275
1635944700000|2021-11-03 13:05:00|2359.1|2358.8|2359.6|2359.3|2360.3|2360|2358.9|2358.6|241
1635945000000|2021-11-03 13:10:00|2359.7|2359.4|2359.9|2359.6|2360.5|2360.2|2359.5|2359.2|168
1635945300000|2021-11-03 13:15:00|2360|2359.7|2360.6|2360.3|2360.6|2360.3|2359.4|2359.1|176
1635945600000|2021-11-03 13:20:00|2360.5|2360.2|2360.7|2360.4|2360.8|2360.5|2360|2359.7|206
1635945900000|2021-11-03 13:25:00|2360.6|2360.3|2359.6|2359.3|2361|2360.7|2359.5|2359.2|457
1635946200000|2021-11-03 13:30:00|2359.4|2359.1|2368.2|2367.9|2368.5|2368.2|2357.2|2356.9|8016
1635946500000|2021-11-03 13:35:00|2368.3|2368|2358.9|2358.6|2368.3|2368|2358.5|2358.2|5358
1635946800000|2021-11-03 13:40:00|2359|2358.7|2365.6|2365.3|2365.6|2365.3|2358.2|2357.9|3119
1635947100000|2021-11-03 13:45:00|2365.7|2365.4|2370.7|2370.4|2370.7|2370.4|2363.8|2363.5|3863
1635947400000|2021-11-03 13:50:00|2370.9|2370.6|2375.3|2375|2376|2375.7|2370.9|2370.6|5065
1635947700000|2021-11-03 13:55:00|2375.1|2374.8|2376|2375.7|2378.6|2378.3|2374.5|2374.2|2980
1635948000000|2021-11-03 14:00:00|2377.3|2377|2378.1|2377.8|2383.2|2382.9|2375.9|2375.6|5956
1635948300000|2021-11-03 14:05:00|2378|2377.7|2381.9|2381.6|2382.5|2382.2|2377.9|2377.6|4104
1635948600000|2021-11-03 14:10:00|2382.1|2381.8|2384.3|2384|2385.5|2385.2|2380.2|2379.9|4039
1635948900000|2021-11-03 14:15:00|2384.2|2383.9|2384.4|2384.1|2384.8|2384.5|2381|2380.7|4027
1635949200000|2021-11-03 14:20:00|2384.6|2384.3|2383.9|2383.6|2384.8|2384.5|2381.8|2381.5|2618
1635949500000|2021-11-03 14:25:00|2383.7|2383.4|2386.7|2386.4|2388.4|2388.1|2383.5|2383.2|2526
1635949800000|2021-11-03 14:30:00|2386.5|2386.2|2389|2388.7|2390|2389.7|2386.3|2386|3372
1635950100000|2021-11-03 14:35:00|2388.9|2388.6|2392.1|2391.8|2392.5|2392.2|2387.1|2386.8|2836
1635950400000|2021-11-03 14:40:00|2392.2|2391.9|2394.5|2394.2|2394.5|2394.2|2390.2|2389.9|2892
1635950700000|2021-11-03 14:45:00|2394.6|2394.3|2395.3|2395|2395.6|2395.3|2392|2391.7|2938
1635951000000|2021-11-03 14:50:00|2395.5|2395.2|2399.2|2398.9|2399.3|2399|2395.5|2395.2|3885
1635951300000|2021-11-03 14:55:00|2399.1|2398.8|2395.2|2394.9|2400.8|2400.5|2395.1|2394.8|4370
1635951600000|2021-11-03 15:00:00|2395|2394.7|2397.5|2397.2|2399.9|2399.6|2394.9|2394.6|2522
1635951900000|2021-11-03 15:05:00|2397.3|2397|2393.3|2393|2397.5|2397.2|2393.1|2392.8|3390
1635952200000|2021-11-03 15:10:00|2393.6|2393.3|2392|2391.7|2395.5|2395.2|2390.9|2390.6|2576
1635952500000|2021-11-03 15:15:00|2392.1|2391.8|2391.1|2390.8|2392.7|2392.4|2390.2|2389.9|2410
1635952800000|2021-11-03 15:20:00|2391.2|2390.9|2390.1|2389.8|2394.7|2394.4|2390.1|2389.8|2203
1635953100000|2021-11-03 15:25:00|2390|2389.7|2391.4|2391.1|2392.8|2392.5|2388.9|2388.6|1801
1635953400000|2021-11-03 15:30:00|2391.5|2391.2|2393.3|2393|2395.2|2394.9|2391.5|2391.2|1758
1635953700000|2021-11-03 15:35:00|2393.2|2392.9|2392.6|2392.3|2394.7|2394.4|2391.2|2390.9|1636
1635954000000|2021-11-03 15:40:00|2392.8|2392.5|2393.2|2392.9|2393.6|2393.3|2391.4|2391.1|1453
1635954300000|2021-11-03 15:45:00|2393.1|2392.8|2392.7|2392.4|2394.1|2393.8|2392.3|2392|1086
1635954600000|2021-11-03 15:50:00|2393|2392.7|2393.5|2393.2|2393.6|2393.3|2391.6|2391.3|1045
1635954900000|2021-11-03 15:55:00|2393.4|2393.1|2390.7|2390.4|2394.5|2394.2|2390.5|2390.2|1237
1635955200000|2021-11-03 16:00:00|2390.6|2390.3|2390.9|2390.6|2392.4|2392.1|2390.3|2390|1362
1635955500000|2021-11-03 16:05:00|2390.7|2390.4|2387.9|2387.6|2390.8|2390.5|2387.4|2387.1|2010
1635955800000|2021-11-03 16:10:00|2388.2|2387.9|2392.1|2391.8|2392.1|2391.8|2386.8|2386.5|2195
1635956100000|2021-11-03 16:15:00|2392.2|2391.9|2394.1|2393.8|2394.5|2394.2|2390.9|2390.6|2429
1635956400000|2021-11-03 16:20:00|2394.2|2393.9|2391.6|2391.3|2395.1|2394.8|2389.6|2389.3|1332
1635956700000|2021-11-03 16:25:00|2391.8|2391.5|2388.2|2387.9|2392|2391.7|2388.1|2387.8|1116
1635957000000|2021-11-03 16:30:00|2388.1|2387.8|2389.1|2388.8|2389.8|2389.5|2388.1|2387.8|913
1635957300000|2021-11-03 16:35:00|2389|2388.7|2388.3|2388|2390|2389.7|2388.3|2388|781
1635957600000|2021-11-03 16:40:00|2388.4|2388.1|2385.7|2385.4|2389.1|2388.8|2385.7|2385.4|913
1635957900000|2021-11-03 16:45:00|2385.8|2385.5|2387.5|2387.2|2388.8|2388.5|2385.6|2385.3|1294
1635958200000|2021-11-03 16:50:00|2387.4|2387.1|2387.6|2387.3|2388.7|2388.4|2386.3|2386|721
1635958500000|2021-11-03 16:55:00|2387.7|2387.4|2385.7|2385.4|2388|2387.7|2385.4|2385.1|943
1635958800000|2021-11-03 17:00:00|2385.8|2385.5|2384.7|2384.4|2386.9|2386.6|2384.7|2384.4|843
1635959100000|2021-11-03 17:05:00|2384.8|2384.5|2385.6|2385.3|2386.6|2386.3|2384|2383.7|1239
1635959400000|2021-11-03 17:10:00|2385.7|2385.4|2384.7|2384.4|2385.8|2385.5|2384.5|2384.2|603
1635959700000|2021-11-03 17:15:00|2384.8|2384.5|2383.6|2383.3|2384.8|2384.5|2383.2|2382.9|686
1635960000000|2021-11-03 17:20:00|2383.5|2383.2|2383.1|2382.8|2384.7|2384.4|2383.1|2382.8|668
1635960300000|2021-11-03 17:25:00|2383.2|2382.9|2385|2384.7|2385.1|2384.8|2382.9|2382.6|1055
1635960600000|2021-11-03 17:30:00|2385.1|2384.8|2383|2382.7|2385.1|2384.8|2382.5|2382.2|646
1635960900000|2021-11-03 17:35:00|2383.1|2382.8|2383.1|2382.8|2383.5|2383.2|2382.1|2381.8|432
1635961200000|2021-11-03 17:40:00|2383|2382.7|2383.3|2383|2384.5|2384.2|2382.5|2382.2|701
1635961500000|2021-11-03 17:45:00|2383.4|2383.1|2382.2|2381.9|2383.4|2383.1|2378.6|2378.3|1497
1635961800000|2021-11-03 17:50:00|2382.3|2382|2381.3|2381|2382.6|2382.3|2379.4|2379.1|786
1635962100000|2021-11-03 17:55:00|2381.2|2380.9|2382.7|2382.4|2382.9|2382.6|2379.4|2379.1|1472
1635962400000|2021-11-03 18:00:00|2382.6|2382.3|2391.9|2391.6|2392.9|2392.6|2381.4|2381.1|5705
1635962700000|2021-11-03 18:05:00|2392.3|2392|2391|2390.7|2392.9|2392.6|2388.3|2388|2729
1635963000000|2021-11-03 18:10:00|2390.8|2390.5|2393.3|2393|2393.6|2393.3|2387.5|2387.2|2458
1635963300000|2021-11-03 18:15:00|2393.2|2392.9|2396.4|2396.1|2396.5|2396.2|2392.1|2391.8|2201
1635963600000|2021-11-03 18:20:00|2396.5|2396.2|2398.5|2398.2|2398.6|2398.3|2395.1|2394.8|2702
1635963900000|2021-11-03 18:25:00|2398.4|2398.1|2395.6|2395.3|2399.8|2399.5|2394.5|2394.2|2442
1635964200000|2021-11-03 18:30:00|2395.5|2395.2|2398.6|2398.3|2399|2398.7|2395.1|2394.8|1698
1635964500000|2021-11-03 18:35:00|2398.7|2398.4|2400.6|2400.3|2401.4|2401.1|2398.2|2397.9|2512
1635964800000|2021-11-03 18:40:00|2400.8|2400.5|2403|2402.7|2404.4|2404.1|2400.8|2400.5|3262
1635965100000|2021-11-03 18:45:00|2403.1|2402.8|2411.2|2410.9|2411.6|2411.3|2402.9|2402.6|4872
1635965400000|2021-11-03 18:50:00|2411.4|2411.1|2413.9|2413.6|2415.1|2414.8|2409.7|2409.4|4574
1635965700000|2021-11-03 18:55:00|2413.8|2413.5|2408.2|2407.9|2415.2|2414.9|2407.6|2407.3|3622
1635966000000|2021-11-03 19:00:00|2408.1|2407.8|2406.8|2406.5|2409.3|2409|2405.5|2405.2|2555
1635966300000|2021-11-03 19:05:00|2406.7|2406.4|2408.4|2408.1|2409.3|2409|2405.1|2404.8|2056
1635966600000|2021-11-03 19:10:00|2408.1|2407.8|2410|2409.7|2410.6|2410.3|2407.7|2407.4|2826
1635966900000|2021-11-03 19:15:00|2409.9|2409.6|2407.5|2407.2|2411.5|2411.2|2407|2406.7|2200
1635967200000|2021-11-03 19:20:00|2407.6|2407.3|2407.2|2406.9|2408.4|2408.1|2404.4|2404.1|2596
1635967500000|2021-11-03 19:25:00|2407.1|2406.8|2406.9|2406.6|2408.4|2408.1|2403.9|2403.6|1531
1635967800000|2021-11-03 19:30:00|2407.2|2406.9|2406.4|2406.1|2409.7|2409.4|2404.8|2404.5|2438
1635968100000|2021-11-03 19:35:00|2406.3|2406|2406.7|2406.4|2408.7|2408.4|2404.1|2403.8|2653
1635968400000|2021-11-03 19:40:00|2406.6|2406.3|2407.2|2406.9|2407.6|2407.3|2405.2|2404.9|1437
1635968700000|2021-11-03 19:45:00|2407.1|2406.8|2405.9|2405.6|2408.3|2408|2404.8|2404.5|2121
1635969000000|2021-11-03 19:50:00|2406.1|2405.8|2404.3|2404|2406.1|2405.8|2401.4|2401.1|4022
1635969300000|2021-11-03 19:55:00|2404.5|2404.2|2403.3|2403|2404.9|2404.6|2402.1|2401.8|8666
1635969600000|2021-11-03 20:00:00|2403.2|2402.9|2403|2402.7|2404|2403.7|2401.6|2401.3|3423
1635969900000|2021-11-03 20:05:00|2402.7|2402.4|2403.5|2403.2|2404|2403.7|2402.6|2402.3|721
1635970200000|2021-11-03 20:10:00|2403.4|2403.1|2404.1|2403.8|2404.5|2404.2|2403|2402.7|658
1635970500000|2021-11-03 20:15:00|2404|2403.7|2403.9|2403.6|2404.2|2403.9|2403.4|2403.1|285
1635970800000|2021-11-03 20:20:00|2403.8|2403.5|2404|2403.7|2404.4|2404.1|2403.8|2403.5|137
1635971100000|2021-11-03 20:25:00|2403.9|2403.6|2403.7|2403.4|2404|2403.7|2403.4|2403.1|122
1635971400000|2021-11-03 20:30:00|2403.6|2403.3|2403.9|2403.6|2404|2403.7|2403|2402.7|406
1635971700000|2021-11-03 20:35:00|2404.1|2403.8|2404.3|2404|2404.6|2404.3|2403.9|2403.6|255
1635972000000|2021-11-03 20:40:00|2404.5|2404.2|2404.3|2404|2404.9|2404.6|2404.2|2403.9|242
1635972300000|2021-11-03 20:45:00|2404.2|2403.9|2402.8|2402.5|2404.2|2403.9|2402.8|2402.5|234
1635972600000|2021-11-03 20:50:00|2402.9|2402.6|2404.8|2404.5|2404.8|2404.5|2402.9|2402.6|272
1635972900000|2021-11-03 20:55:00|2404.7|2404.4|2404.8|2404|2404.9|2404.6|2403.9|2403.6|204
1635973200000|2021-11-03 21:00:00|2404.9|2404.1|2404.9|2404.1|2405.1|2404.3|2404.8|2404|0
1635973500000|2021-11-03 21:05:00|2405|2404.2|2405.2|2404.4|2405.3|2404.5|2405|2404.2|0
1635973800000|2021-11-03 21:10:00|2405.1|2404.3|2405.6|2404.8|2405.7|2404.9|2405|2404.2|0
1635974100000|2021-11-03 21:15:00|2405.7|2404.9|2405.5|2404.7|2405.7|2404.9|2405.5|2404.7|0
1635974400000|2021-11-03 21:20:00|2405.6|2404.8|2405.7|2404.9|2405.7|2404.9|2405.6|2404.8|0
1635974700000|2021-11-03 21:25:00|2405.6|2404.8|2405.5|2404.7|2405.7|2404.9|2405.5|2404.7|0
1635975000000|2021-11-03 21:30:00|2405.6|2404.8|2405.5|2404.7|2405.6|2404.8|2405.5|2404.7|0
1635975600000|2021-11-03 21:40:00|2405.6|2404.8|2405.4|2404.6|2405.7|2404.9|2405.4|2404.6|0
1635975900000|2021-11-03 21:45:00|2405.5|2404.7|2405.3|2404.5|2405.5|2404.7|2405.3|2404.5|0
1635976500000|2021-11-03 21:55:00|2405.2|2404.4|2405.3|2404.5|2405.3|2404.5|2405.2|2404.4|0
1635976800000|2021-11-03 22:00:00|2404.1|2403.8|2405.6|2405.3|2405.8|2405.5|2404.1|2403.8|83
1635977100000|2021-11-03 22:05:00|2405.9|2405.6|2406.4|2406.1|2406.7|2406.4|2405.8|2405.5|138
1635977400000|2021-11-03 22:10:00|2406.3|2406|2406.3|2406|2406.7|2406.4|2406.1|2405.8|65
1635977700000|2021-11-03 22:15:00|2406.2|2405.9|2407|2406.7|2407.2|2406.9|2406.2|2405.9|90
1635978000000|2021-11-03 22:20:00|2406.9|2406.6|2406.3|2406|2407.2|2406.9|2406.2|2405.9|68
1635978300000|2021-11-03 22:25:00|2406.2|2405.9|2406.3|2406|2406.8|2406.5|2406|2405.7|68
1635978600000|2021-11-03 22:30:00|2406.4|2406.1|2406.6|2406.3|2407.2|2406.9|2406.2|2405.9|43
1635978900000|2021-11-03 22:35:00|2406.5|2406.2|2405.9|2405.6|2406.6|2406.3|2405.8|2405.5|41
1635979200000|2021-11-03 22:40:00|2405.8|2405.5|2406.4|2406.1|2406.5|2406.2|2405.7|2405.4|61
1635979500000|2021-11-03 22:45:00|2406.5|2406.2|2406.9|2406.6|2407|2406.7|2406.4|2406.1|77
1635979800000|2021-11-03 22:50:00|2406.8|2406.5|2406.6|2406.3|2406.9|2406.6|2406.3|2406|29
1635980100000|2021-11-03 22:55:00|2406.7|2406.4|2406.2|2405.9|2406.7|2406.4|2406.1|2405.8|24
1635980400000|2021-11-03 23:00:00|2406.3|2406|2407.7|2407.4|2408|2407.7|2406.1|2405.8|144
1635980700000|2021-11-03 23:05:00|2407.6|2407.3|2410.5|2410.2|2410.8|2410.5|2407.6|2407.3|181
1635981000000|2021-11-03 23:10:00|2410.3|2410|2407.2|2406.9|2410.5|2410.2|2406.7|2406.4|180
1635981300000|2021-11-03 23:15:00|2407.3|2407|2408.3|2408|2408.4|2408.1|2407|2406.7|78
1635981600000|2021-11-03 23:20:00|2408.4|2408.1|2407.4|2407.1|2408.9|2408.6|2407|2406.7|93
1635981900000|2021-11-03 23:25:00|2407.5|2407.2|2407.9|2407.6|2407.9|2407.6|2407|2406.7|44
1635982200000|2021-11-03 23:30:00|2407.8|2407.5|2407|2406.7|2408|2407.7|2406.5|2406.2|98
1635982500000|2021-11-03 23:35:00|2406.9|2406.6|2407.2|2406.9|2407.2|2406.9|2406.5|2406.2|26
1635982800000|2021-11-03 23:40:00|2407.1|2406.8|2407.1|2406.8|2407.3|2407|2406.6|2406.3|22
1635983100000|2021-11-03 23:45:00|2407.2|2406.9|2408|2407.7|2408.4|2408.1|2407.2|2406.9|94
1635983400000|2021-11-03 23:50:00|2408.1|2407.8|2408.4|2408.1|2408.9|2408.6|2407.8|2407.5|117
1635983700000|2021-11-03 23:55:00|2408.3|2408|2408.5|2408.2|2409|2408.7|2407.9|2407.6|70
1635984000000|2021-11-04 00:00:00|2408.3|2408|2406.6|2406.3|2408.3|2408|2406.5|2406.2|132
1635984300000|2021-11-04 00:05:00|2406.7|2406.4|2406.8|2406.5|2407|2406.7|2406.2|2405.9|58
1635984600000|2021-11-04 00:10:00|2406.9|2406.6|2406.5|2406.2|2407.5|2407.2|2406.5|2406.2|54
1635984900000|2021-11-04 00:15:00|2406.6|2406.3|2406.4|2406.1|2407.3|2407|2406.2|2405.9|66
1635985200000|2021-11-04 00:20:00|2406.3|2406|2406.6|2406.3|2407|2406.7|2406.3|2406|44
1635985500000|2021-11-04 00:25:00|2406.5|2406.2|2406.2|2405.9|2407.2|2406.9|2406|2405.7|49
1635985800000|2021-11-04 00:30:00|2406.3|2406|2406.2|2405.9|2406.7|2406.4|2406.1|2405.8|30
1635986100000|2021-11-04 00:35:00|2406.1|2405.8|2405.4|2405.1|2406.1|2405.8|2404.8|2404.5|113
1635986400000|2021-11-04 00:40:00|2405.3|2405|2405.3|2405|2405.6|2405.3|2404.9|2404.6|58
1635986700000|2021-11-04 00:45:00|2405.2|2404.9|2405.4|2405.1|2405.7|2405.4|2405.1|2404.8|54
1635987000000|2021-11-04 00:50:00|2405.5|2405.2|2405.8|2405.5|2405.8|2405.5|2405.4|2405.1|35
1635987300000|2021-11-04 00:55:00|2405.9|2405.6|2405.7|2405.4|2406|2405.7|2405.2|2404.9|37
1635987600000|2021-11-04 01:00:00|2405.5|2405.2|2404.9|2404.6|2405.6|2405.3|2404.4|2404.1|130
1635987900000|2021-11-04 01:05:00|2405|2404.7|2405|2404.7|2405.3|2405|2404.8|2404.5|28
1635988200000|2021-11-04 01:10:00|2405.1|2404.8|2404.9|2404.6|2405.3|2405|2404.6|2404.3|21
1635988500000|2021-11-04 01:15:00|2405|2404.7|2405|2404.7|2405.2|2404.9|2404.3|2404|39
1635988800000|2021-11-04 01:20:00|2405.1|2404.8|2405.1|2404.8|2405.1|2404.8|2404.3|2404|44
1635989100000|2021-11-04 01:25:00|2405|2404.7|2405.7|2405.4|2405.9|2405.6|2404.9|2404.6|30
1635989400000|2021-11-04 01:30:00|2405.6|2405.3|2404.9|2404.6|2405.9|2405.6|2404.5|2404.2|35
1635989700000|2021-11-04 01:35:00|2405|2404.7|2404.6|2404.3|2405.7|2405.4|2404.3|2404|41
1635990000000|2021-11-04 01:40:00|2404.7|2404.4|2405|2404.7|2405.1|2404.8|2404.5|2404.2|18
1635990300000|2021-11-04 01:45:00|2404.9|2404.6|2404.5|2404.2|2405.5|2405.2|2404.2|2403.9|30
1635990600000|2021-11-04 01:50:00|2404.4|2404.1|2403.9|2403.6|2404.7|2404.4|2403.9|2403.6|68
1635990900000|2021-11-04 01:55:00|2404|2403.7|2404.4|2404.1|2404.5|2404.2|2403.7|2403.4|34
1635991200000|2021-11-04 02:00:00|2404.3|2404|2404.9|2404.6|2405.1|2404.8|2404.2|2403.9|31
1635991500000|2021-11-04 02:05:00|2404.8|2404.5|2405.1|2404.8|2405.3|2405|2404.6|2404.3|11
1635991800000|2021-11-04 02:10:00|2405|2404.7|2405|2404.7|2405.1|2404.8|2404.5|2404.2|26
1635992100000|2021-11-04 02:15:00|2404.9|2404.6|2404.4|2404.1|2405.3|2405|2404.3|2404|50
1635992400000|2021-11-04 02:20:00|2404.5|2404.2|2404.5|2404.2|2404.5|2404.2|2404.2|2403.9|44
1635992700000|2021-11-04 02:25:00|2404.4|2404.1|2404.3|2404|2404.5|2404.2|2404.3|2404|18
1635993000000|2021-11-04 02:30:00|2404.4|2404.1|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|30
1635993300000|2021-11-04 02:35:00|2404.1|2403.8|2404|2403.7|2404.2|2403.9|2403.8|2403.5|84
1635993600000|2021-11-04 02:40:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.9|2403.6|153
1635993900000|2021-11-04 02:45:00|2403.9|2403.6|2403.8|2403.5|2404|2403.7|2403.8|2403.5|26
1635994200000|2021-11-04 02:50:00|2403.9|2403.6|2404|2403.7|2404|2403.7|2403.7|2403.4|1
1635994500000|2021-11-04 02:55:00|2403.9|2403.6|2403.8|2403.5|2404.1|2403.8|2403.7|2403.4|17
1635994800000|2021-11-04 03:00:00|2403.9|2403.6|2403.9|2403.6|2403.9|2403.6|2403.7|2403.4|3
1635995100000|2021-11-04 03:05:00|2403.8|2403.5|2403.8|2403.5|2403.9|2403.6|2403.7|2403.4|8
1635995400000|2021-11-04 03:10:00|2403.7|2403.4|2404|2403.7|2404.1|2403.8|2403.7|2403.4|9
1635995700000|2021-11-04 03:15:00|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2404|2403.7|7
1635996000000|2021-11-04 03:20:00|2404.3|2404|2404.2|2403.9|2404.5|2404.2|2403.9|2403.6|9
1635996300000|2021-11-04 03:25:00|2404.3|2404|2403.8|2403.5|2404.3|2404|2403.8|2403.5|6
1635996600000|2021-11-04 03:30:00|2403.7|2403.4|2403.1|2402.8|2403.9|2403.6|2402.8|2402.5|99
1635996900000|2021-11-04 03:35:00|2403|2402.7|2403.1|2402.8|2403.7|2403.4|2402.9|2402.6|21
1635997200000|2021-11-04 03:40:00|2403.2|2402.9|2403|2402.7|2403.2|2402.9|2402.8|2402.5|15
1635997500000|2021-11-04 03:45:00|2402.9|2402.6|2402.8|2402.5|2403.2|2402.9|2402.7|2402.4|21
1635997800000|2021-11-04 03:50:00|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.6|2402.3|22
1635998100000|2021-11-04 03:55:00|2402.7|2402.4|2403|2402.7|2403.2|2402.9|2402.7|2402.4|19
1635998400000|2021-11-04 04:00:00|2402.9|2402.6|2403.3|2403|2403.5|2403.2|2402.9|2402.6|22
1635998700000|2021-11-04 04:05:00|2403.4|2403.1|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|17
1635999000000|2021-11-04 04:10:00|2403.7|2403.4|2403.7|2403.4|2404.1|2403.8|2403.4|2403.1|28
1635999300000|2021-11-04 04:15:00|2403.8|2403.5|2403.9|2403.6|2404|2403.7|2403.5|2403.2|17
1635999600000|2021-11-04 04:20:00|2403.8|2403.5|2403.8|2403.5|2404.2|2403.9|2403.7|2403.4|17
1635999900000|2021-11-04 04:25:00|2403.9|2403.6|2404.5|2404.2|2404.6|2404.3|2403.9|2403.6|16
1636000200000|2021-11-04 04:30:00|2404.4|2404.1|2404.4|2404.1|2405.2|2404.9|2404.3|2404|71
1636000500000|2021-11-04 04:35:00|2404.3|2404|2404.2|2403.9|2404.4|2404.1|2404.1|2403.8|8
1636000800000|2021-11-04 04:40:00|2404.1|2403.8|2404.2|2403.9|2404.3|2404|2403.8|2403.5|17
1636001100000|2021-11-04 04:45:00|2404.1|2403.8|2403.4|2403.1|2404.1|2403.8|2403.4|2403.1|18
1636001400000|2021-11-04 04:50:00|2403.5|2403.2|2403.6|2403.3|2403.6|2403.3|2403.2|2402.9|23
1636001700000|2021-11-04 04:55:00|2403.7|2403.4|2403.5|2403.2|2403.8|2403.5|2403.3|2403|17
1636002000000|2021-11-04 05:00:00|2403.3|2403|2403.5|2403.2|2404|2403.7|2403.2|2402.9|60
1636002300000|2021-11-04 05:05:00|2403.6|2403.3|2403|2402.7|2403.6|2403.3|2403|2402.7|30
1636002600000|2021-11-04 05:10:00|2403.1|2402.8|2402.6|2402.3|2403.2|2402.9|2402.3|2402|48
1636002900000|2021-11-04 05:15:00|2402.7|2402.4|2403|2402.7|2403.2|2402.9|2402.6|2402.3|11
1636003200000|2021-11-04 05:20:00|2402.9|2402.6|2403.3|2403|2403.3|2403|2402.9|2402.6|8
1636003500000|2021-11-04 05:25:00|2403.2|2402.9|2403|2402.7|2403.5|2403.2|2403|2402.7|17
1636003800000|2021-11-04 05:30:00|2403.2|2402.9|2402.9|2402.6|2403.6|2403.3|2402.8|2402.5|29
1636004100000|2021-11-04 05:35:00|2402.8|2402.5|2402.4|2402.1|2402.9|2402.6|2402.1|2401.8|29
1636004400000|2021-11-04 05:40:00|2402.5|2402.2|2403|2402.7|2403.2|2402.9|2402.3|2402|44
1636004700000|2021-11-04 05:45:00|2402.9|2402.6|2402.4|2402.1|2403|2402.7|2402.4|2402.1|22
1636005000000|2021-11-04 05:50:00|2402.5|2402.2|2402|2401.7|2402.8|2402.5|2401.9|2401.6|25
1636005300000|2021-11-04 05:55:00|2402.1|2401.8|2402.5|2402.2|2402.6|2402.3|2402|2401.7|21
1636005600000|2021-11-04 06:00:00|2402.6|2402.3|2403.1|2402.8|2403.1|2402.8|2402.4|2402.1|45
1636005900000|2021-11-04 06:05:00|2403.2|2402.9|2403.6|2403.3|2404.4|2404.1|2403.2|2402.9|85
1636006200000|2021-11-04 06:10:00|2403.7|2403.4|2403|2402.7|2403.7|2403.4|2402|2401.7|56
1636006500000|2021-11-04 06:15:00|2402.9|2402.6|2404|2403.7|2404.1|2403.8|2402.9|2402.6|21
1636006800000|2021-11-04 06:20:00|2404.1|2403.8|2404.5|2404.2|2404.6|2404.3|2403.5|2403.2|49
1636007100000|2021-11-04 06:25:00|2404.6|2404.3|2406.9|2406.6|2407|2406.7|2404.3|2404|181
1636007400000|2021-11-04 06:30:00|2407.1|2406.8|2406.3|2406|2407.1|2406.8|2406.2|2405.9|39
1636007700000|2021-11-04 06:35:00|2406.2|2405.9|2405.8|2405.5|2406.3|2406|2405.3|2405|29
1636008000000|2021-11-04 06:40:00|2405.7|2405.4|2405.1|2404.8|2405.8|2405.5|2405|2404.7|18
1636008300000|2021-11-04 06:45:00|2405|2404.7|2404.9|2404.6|2405.4|2405.1|2404.9|2404.6|14
1636008600000|2021-11-04 06:50:00|2404.8|2404.5|2405.5|2405.2|2405.8|2405.5|2404.4|2404.1|62
1636008900000|2021-11-04 06:55:00|2405.4|2405.1|2404.8|2404.5|2405.4|2405.1|2404.6|2404.3|46
1636009200000|2021-11-04 07:00:00|2404.7|2404.4|2405.3|2405|2405.4|2405.1|2404.1|2403.8|71
1636009500000|2021-11-04 07:05:00|2405.2|2404.9|2405.9|2405.6|2406.1|2405.8|2405.1|2404.8|41
1636009800000|2021-11-04 07:10:00|2406|2405.7|2407.2|2406.9|2407.2|2406.9|2405.6|2405.3|99
1636010100000|2021-11-04 07:15:00|2407.1|2406.8|2406.8|2406.5|2407.5|2407.2|2406.8|2406.5|50
1636010400000|2021-11-04 07:20:00|2406.9|2406.6|2405.9|2405.6|2407.1|2406.8|2405.8|2405.5|53
1636010700000|2021-11-04 07:25:00|2405.8|2405.5|2406.2|2405.9|2406.3|2406|2405.7|2405.4|42
1636011000000|2021-11-04 07:30:00|2406.1|2405.8|2405.9|2405.6|2406.5|2406.2|2405.5|2405.2|41
1636011300000|2021-11-04 07:35:00|2405.8|2405.5|2405.9|2405.6|2406|2405.7|2405.3|2405|20
1636011600000|2021-11-04 07:40:00|2406|2405.7|2406.4|2406.1|2406.9|2406.6|2406|2405.7|38
1636011900000|2021-11-04 07:45:00|2406.3|2406|2405.6|2405.3|2406.4|2406.1|2405.6|2405.3|51
1636012200000|2021-11-04 07:50:00|2405.7|2405.4|2406|2405.7|2406|2405.7|2405.3|2405|56
1636012500000|2021-11-04 07:55:00|2405.9|2405.6|2405.1|2404.8|2406.1|2405.8|2405|2404.7|24
1636012800000|2021-11-04 08:00:00|2404.9|2404.6|2407.2|2406.9|2407.3|2407|2404.9|2404.6|200
1636013100000|2021-11-04 08:05:00|2407.1|2406.8|2406.5|2406.2|2407.8|2407.5|2406.3|2406|110
1636013400000|2021-11-04 08:10:00|2406.6|2406.3|2409.2|2408.9|2409.4|2409.1|2406.6|2406.3|319
1636013700000|2021-11-04 08:15:00|2409.1|2408.8|2408.5|2408.2|2409.1|2408.8|2406.5|2406.2|121
1636014000000|2021-11-04 08:20:00|2408.3|2408|2409|2408.7|2410.2|2409.9|2407.3|2407|220
1636014300000|2021-11-04 08:25:00|2409.1|2408.8|2405.7|2405.4|2409.1|2408.8|2405.6|2405.3|135
1636014600000|2021-11-04 08:30:00|2405.6|2405.3|2405.6|2405.3|2406.9|2406.6|2405.5|2405.2|101
1636014900000|2021-11-04 08:35:00|2405.5|2405.2|2405.4|2405.1|2405.9|2405.6|2404.5|2404.2|148
1636015200000|2021-11-04 08:40:00|2405.5|2405.2|2404.3|2404|2405.5|2405.2|2404.2|2403.9|93
1636015500000|2021-11-04 08:45:00|2404.2|2403.9|2404.8|2404.5|2405|2404.7|2403.5|2403.2|196
1636015800000|2021-11-04 08:50:00|2404.7|2404.4|2405.7|2405.4|2406|2405.7|2404.6|2404.3|144
1636016100000|2021-11-04 08:55:00|2405.8|2405.5|2406.8|2406.5|2406.9|2406.6|2405.2|2404.9|213
1636016400000|2021-11-04 09:00:00|2406.9|2406.6|2407.1|2406.8|2407.4|2407.1|2405.9|2405.6|194
1636016700000|2021-11-04 09:05:00|2407|2406.7|2406.9|2406.6|2408|2407.7|2406.7|2406.4|124
1636017000000|2021-11-04 09:10:00|2407|2406.7|2407.3|2407|2407.5|2407.2|2406.8|2406.5|62
1636017300000|2021-11-04 09:15:00|2407.4|2407.1|2408.6|2408.3|2408.6|2408.3|2406.6|2406.3|161
1636017600000|2021-11-04 09:20:00|2408.5|2408.2|2408.6|2408.3|2408.7|2408.4|2407.7|2407.4|86
1636017900000|2021-11-04 09:25:00|2408.5|2408.2|2407.7|2407.4|2408.6|2408.3|2407.4|2407.1|72
1636018200000|2021-11-04 09:30:00|2407.6|2407.3|2406.3|2406|2407.6|2407.3|2406.3|2406|77
1636018500000|2021-11-04 09:35:00|2406.4|2406.1|2405.9|2405.6|2406.5|2406.2|2405.4|2405.1|94
1636018800000|2021-11-04 09:40:00|2405.8|2405.5|2405.2|2404.9|2405.8|2405.5|2404.8|2404.5|48
1636019100000|2021-11-04 09:45:00|2405.1|2404.8|2405.5|2405.2|2405.9|2405.6|2404.8|2404.5|38
1636019400000|2021-11-04 09:50:00|2405.6|2405.3|2405.6|2405.3|2405.8|2405.5|2405.1|2404.8|50
1636019700000|2021-11-04 09:55:00|2405.7|2405.4|2404.8|2404.5|2405.8|2405.5|2404.7|2404.4|57
1636020000000|2021-11-04 10:00:00|2404.7|2404.4|2405.6|2405.3|2405.6|2405.3|2403.8|2403.5|103
1636020300000|2021-11-04 10:05:00|2405.7|2405.4|2404.4|2404.1|2405.7|2405.4|2404.2|2403.9|44
1636020600000|2021-11-04 10:10:00|2404.3|2404|2404.5|2404.2|2404.6|2404.3|2404|2403.7|63
1636020900000|2021-11-04 10:15:00|2404.6|2404.3|2404.5|2404.2|2405.2|2404.9|2404.5|2404.2|47
1636021200000|2021-11-04 10:20:00|2404.4|2404.1|2405.2|2404.9|2405.2|2404.9|2404.2|2403.9|54
1636021500000|2021-11-04 10:25:00|2405.1|2404.8|2405.8|2405.5|2406|2405.7|2405.1|2404.8|54
1636021800000|2021-11-04 10:30:00|2406|2405.7|2406.2|2405.9|2406.2|2405.9|2405.6|2405.3|60
1636022100000|2021-11-04 10:35:00|2406.1|2405.8|2405.5|2405.2|2406.2|2405.9|2405.1|2404.8|93
1636022400000|2021-11-04 10:40:00|2405.4|2405.1|2405.5|2405.2|2405.5|2405.2|2405|2404.7|159
1636022700000|2021-11-04 10:45:00|2405.4|2405.1|2405.2|2404.9|2405.5|2405.2|2404.7|2404.4|110
1636023000000|2021-11-04 10:50:00|2405.3|2405|2405.5|2405.2|2405.8|2405.5|2405.2|2404.9|274
1636023300000|2021-11-04 10:55:00|2405.4|2405.1|2405|2404.7|2405.4|2405.1|2404.8|2404.5|63
1636023600000|2021-11-04 11:00:00|2404.9|2404.6|2406|2405.7|2406.2|2405.9|2404.9|2404.6|164
1636023900000|2021-11-04 11:05:00|2405.9|2405.6|2406.7|2406.4|2406.7|2406.4|2405.9|2405.6|101
1636024200000|2021-11-04 11:10:00|2406.6|2406.3|2406.6|2406.3|2407.1|2406.8|2406.5|2406.2|122
1636024500000|2021-11-04 11:15:00|2406.5|2406.2|2407.2|2406.9|2407.3|2407|2406.2|2405.9|76
1636024800000|2021-11-04 11:20:00|2407.3|2407|2407.7|2407.4|2408|2407.7|2407.1|2406.8|88
1636025100000|2021-11-04 11:25:00|2407.6|2407.3|2408.2|2407.9|2408.2|2407.9|2407.4|2407.1|92
1636025400000|2021-11-04 11:30:00|2408.1|2407.8|2408|2407.7|2408.3|2408|2406.8|2406.5|131
1636025700000|2021-11-04 11:35:00|2408.1|2407.8|2406.5|2406.2|2408.1|2407.8|2405.9|2405.6|85
1636026000000|2021-11-04 11:40:00|2406.4|2406.1|2405.9|2405.6|2406.9|2406.6|2405.8|2405.5|50
1636026300000|2021-11-04 11:45:00|2405.8|2405.5|2406.5|2406.2|2406.5|2406.2|2405.8|2405.5|32
1636026600000|2021-11-04 11:50:00|2406.4|2406.1|2406.6|2406.3|2406.8|2406.5|2406.2|2405.9|44
1636026900000|2021-11-04 11:55:00|2406.7|2406.4|2406.5|2406.2|2407.3|2407|2406.3|2406|84
1636027200000|2021-11-04 12:00:00|2406.2|2405.9|2408.6|2408.3|2408.9|2408.6|2405.3|2405|363
1636027500000|2021-11-04 12:05:00|2408.5|2408.2|2411|2410.7|2411|2410.7|2408.4|2408.1|361
1636027800000|2021-11-04 12:10:00|2410.8|2410.5|2411.7|2411.4|2412.5|2412.2|2410.8|2410.5|611
1636028100000|2021-11-04 12:15:00|2411.8|2411.5|2412.5|2412.2|2412.8|2412.5|2411.7|2411.4|384
1636028400000|2021-11-04 12:20:00|2412.4|2412.1|2411|2410.7|2412.5|2412.2|2409.8|2409.5|246
1636028700000|2021-11-04 12:25:00|2410.9|2410.6|2409.7|2409.4|2411.2|2410.9|2409.6|2409.3|283
1636029000000|2021-11-04 12:30:00|2409.8|2409.5|2410.1|2409.8|2410.5|2410.2|2408.3|2408|494
1636029300000|2021-11-04 12:35:00|2410|2409.7|2413.3|2413|2413.3|2413|2409.7|2409.4|754
1636029600000|2021-11-04 12:40:00|2413.5|2413.2|2410|2409.7|2413.5|2413.2|2408.7|2408.4|639
1636029900000|2021-11-04 12:45:00|2410.1|2409.8|2411|2410.7|2411.1|2410.8|2408.8|2408.5|409
1636030200000|2021-11-04 12:50:00|2411.1|2410.8|2411.8|2411.5|2412.2|2411.9|2410.7|2410.4|618
1636030500000|2021-11-04 12:55:00|2412|2411.7|2410.1|2409.8|2412.2|2411.9|2409.9|2409.6|408
1636030800000|2021-11-04 13:00:00|2410.2|2409.9|2410.2|2409.9|2410.8|2410.5|2409.7|2409.4|341
1636031100000|2021-11-04 13:05:00|2410.3|2410|2412.8|2412.5|2413.2|2412.9|2410|2409.7|695
1636031400000|2021-11-04 13:10:00|2412.9|2412.6|2414.3|2414|2414.9|2414.6|2411.9|2411.6|1621
1636031700000|2021-11-04 13:15:00|2414.4|2414.1|2414|2413.7|2415.6|2415.3|2413.6|2413.3|828
1636032000000|2021-11-04 13:20:00|2413.9|2413.6|2414.5|2414.2|2414.8|2414.5|2413.5|2413.2|610
1636032300000|2021-11-04 13:25:00|2414.6|2414.3|2411.8|2411.5|2415|2414.7|2411.5|2411.2|986
1636032600000|2021-11-04 13:30:00|2411.9|2411.6|2415.4|2415.1|2416.9|2416.6|2409.6|2409.3|8367
1636032900000|2021-11-04 13:35:00|2414.9|2414.6|2420.4|2420.1|2421.3|2421|2411.7|2411.4|7407
1636033200000|2021-11-04 13:40:00|2420.7|2420.4|2422.9|2422.6|2425.5|2425.2|2419.4|2419.1|6499
1636033500000|2021-11-04 13:45:00|2423.2|2422.9|2414.3|2414|2423.6|2423.3|2413.4|2413.1|5929
1636033800000|2021-11-04 13:50:00|2414.1|2413.8|2418.6|2418.3|2422.2|2421.9|2413.7|2413.4|4289
1636034100000|2021-11-04 13:55:00|2418.5|2418.2|2417.4|2417.1|2419.5|2419.2|2416.6|2416.3|2440
1636034400000|2021-11-04 14:00:00|2417.3|2417|2421.4|2421.1|2422.5|2422.2|2417.3|2417|3489
1636034700000|2021-11-04 14:05:00|2421.5|2421.2|2422.4|2422.1|2424.5|2424.2|2419.6|2419.3|2789
1636035000000|2021-11-04 14:10:00|2422.6|2422.3|2423.3|2423|2426.1|2425.8|2421.9|2421.6|2661
1636035300000|2021-11-04 14:15:00|2423.4|2423.1|2421.8|2421.5|2426.4|2426.1|2419.7|2419.4|2782
1636035600000|2021-11-04 14:20:00|2422.1|2421.8|2420.6|2420.3|2422.1|2421.8|2417.5|2417.2|2478
1636035900000|2021-11-04 14:25:00|2420.5|2420.2|2418.1|2417.8|2420.7|2420.4|2415|2414.7|2572
1636036200000|2021-11-04 14:30:00|2418.4|2418.1|2421.9|2421.6|2423.2|2422.9|2417.9|2417.6|3131
1636036500000|2021-11-04 14:35:00|2422|2421.7|2419|2418.7|2422.8|2422.5|2417.7|2417.4|2076
1636036800000|2021-11-04 14:40:00|2418.9|2418.6|2418.7|2418.4|2420.8|2420.5|2416.8|2416.5|1716
1636037100000|2021-11-04 14:45:00|2418.6|2418.3|2417.1|2416.8|2419.7|2419.4|2415.3|2415|2189
1636037400000|2021-11-04 14:50:00|2417|2416.7|2413.2|2412.9|2417|2416.7|2412.2|2411.9|2570
1636037700000|2021-11-04 14:55:00|2413.1|2412.8|2413.7|2413.4|2414.9|2414.6|2410.5|2410.2|2728
1636038000000|2021-11-04 15:00:00|2413.6|2413.3|2412.2|2411.9|2413.6|2413.3|2411.6|2411.3|1644
1636038300000|2021-11-04 15:05:00|2412.1|2411.8|2407.8|2407.5|2412.3|2412|2407.8|2407.5|2574
1636038600000|2021-11-04 15:10:00|2407.6|2407.3|2405.6|2405.3|2411|2410.7|2405.4|2405.1|3260
1636038900000|2021-11-04 15:15:00|2405.8|2405.5|2401.6|2401.3|2407.2|2406.9|2400.5|2400.2|3563
1636039200000|2021-11-04 15:20:00|2401.5|2401.2|2394.8|2394.5|2401.5|2401.2|2394.4|2394.1|3930
1636039500000|2021-11-04 15:25:00|2395|2394.7|2396.8|2396.5|2398.2|2397.9|2392.5|2392.2|4694
1636039800000|2021-11-04 15:30:00|2396.9|2396.6|2398.2|2397.9|2400.1|2399.8|2394.9|2394.6|2648
1636040100000|2021-11-04 15:35:00|2398.3|2398|2403|2402.7|2403|2402.7|2398|2397.7|2014
1636040400000|2021-11-04 15:40:00|2403.1|2402.8|2403.3|2403|2403.6|2403.3|2400.3|2400|1851
1636040700000|2021-11-04 15:45:00|2403.2|2402.9|2399.9|2399.6|2403.4|2403.1|2399.1|2398.8|1692
1636041000000|2021-11-04 15:50:00|2399.8|2399.5|2400.5|2400.2|2401.8|2401.5|2397.9|2397.6|1575
1636041300000|2021-11-04 15:55:00|2400.7|2400.4|2403.9|2403.6|2405.3|2405|2400.2|2399.9|1903
1636041600000|2021-11-04 16:00:00|2404|2403.7|2404.3|2404|2405|2404.7|2401.5|2401.2|1810
1636041900000|2021-11-04 16:05:00|2404.5|2404.2|2403.5|2403.2|2405.9|2405.6|2403|2402.7|1300
1636042200000|2021-11-04 16:10:00|2403.6|2403.3|2405.1|2404.8|2405.2|2404.9|2402.4|2402.1|812
1636042500000|2021-11-04 16:15:00|2405|2404.7|2403|2402.7|2405.1|2404.8|2401.7|2401.4|848
1636042800000|2021-11-04 16:20:00|2403.1|2402.8|2400.9|2400.6|2404.5|2404.2|2400.9|2400.6|1410
1636043100000|2021-11-04 16:25:00|2400.8|2400.5|2401.7|2401.4|2402.8|2402.5|2400.6|2400.3|1094
1636043400000|2021-11-04 16:30:00|2401.8|2401.5|2401.6|2401.3|2402.3|2402|2399.3|2399|1278
1636043700000|2021-11-04 16:35:00|2401.8|2401.5|2400.5|2400.2|2402.3|2402|2399.6|2399.3|769
1636044000000|2021-11-04 16:40:00|2400.4|2400.1|2403.4|2403.1|2403.5|2403.2|2400.2|2399.9|704
1636044300000|2021-11-04 16:45:00|2403.3|2403|2401.6|2401.3|2404|2403.7|2400.8|2400.5|624
1636044600000|2021-11-04 16:50:00|2401.7|2401.4|2401.1|2400.8|2403.2|2402.9|2400.8|2400.5|590
1636044900000|2021-11-04 16:55:00|2401.2|2400.9|2401.5|2401.2|2402.1|2401.8|2400.9|2400.6|350
1636045200000|2021-11-04 17:00:00|2401.4|2401.1|2400|2399.7|2401.6|2401.3|2399.3|2399|707
1636045500000|2021-11-04 17:05:00|2400.1|2399.8|2400.1|2399.8|2401.4|2401.1|2399.1|2398.8|702
1636045800000|2021-11-04 17:10:00|2400.2|2399.9|2400.7|2400.4|2402.3|2402|2399.7|2399.4|646
1636046100000|2021-11-04 17:15:00|2400.8|2400.5|2402.2|2401.9|2402.3|2402|2399.8|2399.5|469
1636046400000|2021-11-04 17:20:00|2402.3|2402|2402.4|2402.1|2402.5|2402.2|2400.8|2400.5|576
1636046700000|2021-11-04 17:25:00|2402.3|2402|2402.6|2402.3|2402.8|2402.5|2400.5|2400.2|576
1636047000000|2021-11-04 17:30:00|2402.4|2402.1|2402|2401.7|2404|2403.7|2401.8|2401.5|839
1636047300000|2021-11-04 17:35:00|2401.8|2401.5|2403|2402.7|2403.1|2402.8|2400.3|2400|689
1636047600000|2021-11-04 17:40:00|2403.2|2402.9|2406.1|2405.8|2406.2|2405.9|2401.6|2401.3|867
1636047900000|2021-11-04 17:45:00|2406|2405.7|2405|2404.7|2407.1|2406.8|2404.4|2404.1|1010
1636048200000|2021-11-04 17:50:00|2405.1|2404.8|2405.7|2405.4|2406.1|2405.8|2404|2403.7|605
1636048500000|2021-11-04 17:55:00|2405.5|2405.2|2404.1|2403.8|2406|2405.7|2403.8|2403.5|759
1636048800000|2021-11-04 18:00:00|2404.3|2404|2398.5|2398.2|2404.5|2404.2|2398.2|2397.9|1668
1636049100000|2021-11-04 18:05:00|2398.4|2398.1|2401.6|2401.3|2402|2401.7|2396.8|2396.5|1632
1636049400000|2021-11-04 18:10:00|2401.7|2401.4|2398.5|2398.2|2401.7|2401.4|2398.1|2397.8|875
1636049700000|2021-11-04 18:15:00|2398.4|2398.1|2398.7|2398.4|2399.4|2399.1|2395.9|2395.6|1578
1636050000000|2021-11-04 18:20:00|2398.6|2398.3|2398|2397.7|2399.8|2399.5|2398|2397.7|901
1636050300000|2021-11-04 18:25:00|2397.9|2397.6|2397|2396.7|2398.8|2398.5|2396.5|2396.2|870
1636050600000|2021-11-04 18:30:00|2397.1|2396.8|2397.1|2396.8|2398.3|2398|2395.6|2395.3|979
1636050900000|2021-11-04 18:35:00|2397.2|2396.9|2398.4|2398.1|2399.3|2399|2397.1|2396.8|1023
1636051200000|2021-11-04 18:40:00|2398.2|2397.9|2399.1|2398.8|2399.9|2399.6|2397.7|2397.4|796
1636051500000|2021-11-04 18:45:00|2399.2|2398.9|2396.8|2396.5|2399.7|2399.4|2396.5|2396.2|636
1636051800000|2021-11-04 18:50:00|2396.9|2396.6|2396.3|2396|2398.3|2398|2396|2395.7|736
1636052100000|2021-11-04 18:55:00|2396.2|2395.9|2397.4|2397.1|2398.3|2398|2396.1|2395.8|1112
1636052400000|2021-11-04 19:00:00|2397.5|2397.2|2396.9|2396.6|2400.8|2400.5|2396.9|2396.6|1726
1636052700000|2021-11-04 19:05:00|2396.8|2396.5|2396.4|2396.1|2397.2|2396.9|2394.5|2394.2|1310
1636053000000|2021-11-04 19:10:00|2396.5|2396.2|2397.6|2397.3|2399|2398.7|2395.8|2395.5|1053
1636053300000|2021-11-04 19:15:00|2397.5|2397.2|2399.4|2399.1|2400.2|2399.9|2397.5|2397.2|1031
1636053600000|2021-11-04 19:20:00|2399.5|2399.2|2402.2|2401.9|2403.2|2402.9|2399.5|2399.2|1676
1636053900000|2021-11-04 19:25:00|2402.1|2401.8|2400|2399.7|2403.1|2402.8|2399.8|2399.5|791
1636054200000|2021-11-04 19:30:00|2400.1|2399.8|2401.7|2401.4|2402.1|2401.8|2400|2399.7|847
1636054500000|2021-11-04 19:35:00|2401.8|2401.5|2398.5|2398.2|2402.6|2402.3|2398.3|2398|1131
1636054800000|2021-11-04 19:40:00|2398.4|2398.1|2400.1|2399.8|2400.4|2400.1|2396.8|2396.5|1858
1636055100000|2021-11-04 19:45:00|2400|2399.7|2400.3|2400|2402.3|2402|2399.1|2398.8|1219
1636055400000|2021-11-04 19:50:00|2400.2|2399.9|2403.3|2403|2403.4|2403.1|2399.9|2399.6|2080
1636055700000|2021-11-04 19:55:00|2403.2|2402.9|2402.4|2402.1|2403.3|2403|2401.5|2401.2|8912
1636056000000|2021-11-04 20:00:00|2402.2|2401.9|2402.2|2401.9|2403|2402.7|2401.5|2401.2|3028
1636056300000|2021-11-04 20:05:00|2402.3|2402|2403.1|2402.8|2403.4|2403.1|2401.5|2401.2|791
1636056600000|2021-11-04 20:10:00|2403.2|2402.9|2404.3|2404|2404.4|2404.1|2402.3|2402|779
1636056900000|2021-11-04 20:15:00|2404.2|2403.9|2404.1|2403.8|2404.9|2404.6|2403.7|2403.4|307
1636057200000|2021-11-04 20:20:00|2403.9|2403.6|2403.9|2403.6|2404.3|2404|2403.4|2403.1|274
1636057500000|2021-11-04 20:25:00|2403.8|2403.5|2404.2|2403.9|2404.5|2404.2|2403.8|2403.5|177
1636057800000|2021-11-04 20:30:00|2404|2403.7|2405.6|2405.3|2405.6|2405.3|2403.7|2403.4|318
1636058100000|2021-11-04 20:35:00|2405.5|2405.2|2404.9|2404.6|2405.7|2405.4|2404.4|2404.1|214
1636058400000|2021-11-04 20:40:00|2405|2404.7|2404.4|2404.1|2405.1|2404.8|2404.4|2404.1|101
1636058700000|2021-11-04 20:45:00|2404.3|2404|2403.5|2403.2|2404.9|2404.6|2403.4|2403.1|259
1636059000000|2021-11-04 20:50:00|2403.4|2403.1|2404.3|2404|2404.5|2404.2|2403.4|2403.1|151
1636059300000|2021-11-04 20:55:00|2404.2|2403.9|2403.9|2403.1|2404.6|2404.3|2403.6|2403.1|131
1636059600000|2021-11-04 21:00:00|2403.7|2402.9|2403.6|2402.8|2403.8|2403|2403.6|2402.8|0
1636059900000|2021-11-04 21:05:00|2403.5|2402.7|2403.7|2402.9|2403.7|2402.9|2403.5|2402.7|0
1636060200000|2021-11-04 21:10:00|2403.6|2402.8|2403.9|2403.1|2403.9|2403.1|2403.6|2402.8|0
1636061100000|2021-11-04 21:25:00|2404|2403.2|2404|2403.2|2404.1|2403.3|2404|2403.2|0
1636061400000|2021-11-04 21:30:00|2404.1|2403.3|2404.1|2403.3|2404.1|2403.3|2404|2403.2|0
1636061700000|2021-11-04 21:35:00|2404|2403.2|2404.2|2403.4|2404.2|2403.4|2404|2403.2|0
1636062000000|2021-11-04 21:40:00|2404.1|2403.3|2403.9|2403.1|2404.1|2403.3|2403.6|2402.8|0
1636062300000|2021-11-04 21:45:00|2403.8|2403|2403.9|2403.1|2403.9|2403.1|2403.8|2403|0
1636062600000|2021-11-04 21:50:00|2403.8|2403|2404|2403.2|2404|2403.2|2403.8|2403|0
1636062900000|2021-11-04 21:55:00|2403.9|2403.1|2403.6|2402.8|2404|2403.2|2403.6|2402.8|0
1636063200000|2021-11-04 22:00:00|2403.3|2402.5|2403.2|2402.9|2403.7|2403.4|2402.2|2401.9|238
1636063500000|2021-11-04 22:05:00|2403.1|2402.8|2403.3|2403|2403.3|2403|2402.9|2402.6|23
1636063800000|2021-11-04 22:10:00|2403.4|2403.1|2403.7|2403.4|2403.8|2403.5|2403.1|2402.8|19
1636064100000|2021-11-04 22:15:00|2403.6|2403.3|2404.3|2404|2404.3|2404|2403.4|2403.1|47
1636064400000|2021-11-04 22:20:00|2404.1|2403.8|2405.1|2404.8|2405.2|2404.9|2404|2403.7|83
1636064700000|2021-11-04 22:25:00|2405.2|2404.9|2405.5|2405.2|2406.2|2405.9|2405.2|2404.9|74
1636065000000|2021-11-04 22:30:00|2405.6|2405.3|2405.8|2405.5|2406.3|2406|2405.5|2405.2|67
1636065300000|2021-11-04 22:35:00|2406|2405.7|2406.6|2406.3|2407.1|2406.8|2405.9|2405.6|148
1636065600000|2021-11-04 22:40:00|2406.7|2406.4|2405.8|2405.5|2406.7|2406.4|2405.6|2405.3|53
1636065900000|2021-11-04 22:45:00|2405.9|2405.6|2406.7|2406.4|2406.7|2406.4|2405.7|2405.4|33
1636066200000|2021-11-04 22:50:00|2406.6|2406.3|2405.7|2405.4|2406.9|2406.6|2405.6|2405.3|59
1636066500000|2021-11-04 22:55:00|2405.8|2405.5|2406.4|2406.1|2406.5|2406.2|2405.7|2405.4|26
1636066800000|2021-11-04 23:00:00|2406.3|2406|2406.5|2406.2|2406.7|2406.4|2405.9|2405.6|25
1636067100000|2021-11-04 23:05:00|2406.6|2406.3|2406.7|2406.4|2406.9|2406.6|2406.3|2406|29
1636067400000|2021-11-04 23:10:00|2406.8|2406.5|2406.5|2406.2|2406.8|2406.5|2406.5|2406.2|25
1636067700000|2021-11-04 23:15:00|2406.4|2406.1|2406|2405.7|2406.5|2406.2|2405.9|2405.6|23
1636068000000|2021-11-04 23:20:00|2405.9|2405.6|2406.2|2405.9|2406.2|2405.9|2405.7|2405.4|28
1636068300000|2021-11-04 23:25:00|2406.3|2406|2405.5|2405.2|2406.3|2406|2405.4|2405.1|32
1636068600000|2021-11-04 23:30:00|2405.6|2405.3|2406.8|2406.5|2407|2406.7|2405.3|2405|45
1636068900000|2021-11-04 23:35:00|2406.9|2406.6|2407|2406.7|2407|2406.7|2406.2|2405.9|72
1636069200000|2021-11-04 23:40:00|2406.9|2406.6|2406.9|2406.6|2407.5|2407.2|2406.6|2406.3|52
1636069500000|2021-11-04 23:45:00|2406.8|2406.5|2407.1|2406.8|2407.4|2407.1|2406.7|2406.4|53
1636069800000|2021-11-04 23:50:00|2407|2406.7|2408.1|2407.8|2408.1|2407.8|2407|2406.7|64
1636070100000|2021-11-04 23:55:00|2408|2407.7|2407.9|2407.6|2408.2|2407.9|2407.4|2407.1|54
1636070400000|2021-11-05 00:00:00|2407.7|2407.4|2407.2|2406.9|2407.8|2407.5|2406.7|2406.4|111
1636070700000|2021-11-05 00:05:00|2407.1|2406.8|2407.5|2407.2|2407.8|2407.5|2406.7|2406.4|85
1636071000000|2021-11-05 00:10:00|2407.4|2407.1|2407.2|2406.9|2407.8|2407.5|2407.1|2406.8|65
1636071300000|2021-11-05 00:15:00|2407|2406.7|2407.9|2407.6|2408.1|2407.8|2406.9|2406.6|112
1636071600000|2021-11-05 00:20:00|2407.8|2407.5|2407.5|2407.2|2407.9|2407.6|2406.8|2406.5|60
1636071900000|2021-11-05 00:25:00|2407.4|2407.1|2406.1|2405.8|2407.4|2407.1|2405.5|2405.2|114
1636072200000|2021-11-05 00:30:00|2406|2405.7|2404.5|2404.2|2406|2405.7|2404.4|2404.1|69
1636072500000|2021-11-05 00:35:00|2404.6|2404.3|2404.6|2404.3|2404.9|2404.6|2404.1|2403.8|68
1636072800000|2021-11-05 00:40:00|2404.5|2404.2|2405.5|2405.2|2405.6|2405.3|2404|2403.7|52
1636073100000|2021-11-05 00:45:00|2405.6|2405.3|2405.3|2405|2405.7|2405.4|2404.7|2404.4|37
1636073400000|2021-11-05 00:50:00|2405.2|2404.9|2405.4|2405.1|2405.4|2405.1|2404.7|2404.4|15
1636073700000|2021-11-05 00:55:00|2405.3|2405|2405.7|2405.4|2405.9|2405.6|2405.3|2405|10
1636074000000|2021-11-05 01:00:00|2405.6|2405.3|2403.7|2403.4|2406|2405.7|2403.7|2403.4|68
1636074300000|2021-11-05 01:05:00|2403.9|2403.6|2405.3|2405|2405.5|2405.2|2403.8|2403.5|81
1636074600000|2021-11-05 01:10:00|2405.4|2405.1|2405.7|2405.4|2406|2405.7|2404.7|2404.4|51
1636074900000|2021-11-05 01:15:00|2405.9|2405.6|2406.1|2405.8|2406.3|2406|2405.3|2405|79
1636075200000|2021-11-05 01:20:00|2406.2|2405.9|2406.2|2405.9|2406.3|2406|2405.4|2405.1|51
1636075500000|2021-11-05 01:25:00|2406.1|2405.8|2405.3|2405|2406.2|2405.9|2405|2404.7|27
1636075800000|2021-11-05 01:30:00|2405.2|2404.9|2404.6|2404.3|2405.5|2405.2|2404.2|2403.9|56
1636076100000|2021-11-05 01:35:00|2404.7|2404.4|2403.5|2403.2|2405.3|2405|2402.8|2402.5|77
1636076400000|2021-11-05 01:40:00|2403.4|2403.1|2404.4|2404.1|2405|2404.7|2403.4|2403.1|108
1636076700000|2021-11-05 01:45:00|2404.6|2404.3|2405.3|2405|2405.7|2405.4|2403.9|2403.6|54
1636077000000|2021-11-05 01:50:00|2405.2|2404.9|2405.1|2404.8|2405.6|2405.3|2404.6|2404.3|20
1636077300000|2021-11-05 01:55:00|2405|2404.7|2404|2403.7|2405.1|2404.8|2403.5|2403.2|36
1636077600000|2021-11-05 02:00:00|2403.9|2403.6|2404.5|2404.2|2404.6|2404.3|2403.4|2403.1|39
1636077900000|2021-11-05 02:05:00|2404.6|2404.3|2405.7|2405.4|2406|2405.7|2404.6|2404.3|66
1636078200000|2021-11-05 02:10:00|2405.8|2405.5|2405.7|2405.4|2406.2|2405.9|2405.3|2405|40
1636078500000|2021-11-05 02:15:00|2405.8|2405.5|2405.3|2405|2405.9|2405.6|2404.5|2404.2|33
1636078800000|2021-11-05 02:20:00|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2404.7|2404.4|29
1636079100000|2021-11-05 02:25:00|2405.7|2405.4|2406.7|2406.4|2406.7|2406.4|2405.7|2405.4|50
1636079400000|2021-11-05 02:30:00|2406.6|2406.3|2405.9|2405.6|2406.8|2406.5|2405.7|2405.4|32
1636079700000|2021-11-05 02:35:00|2406|2405.7|2406.3|2406|2406.4|2406.1|2405.7|2405.4|12
1636080000000|2021-11-05 02:40:00|2406.4|2406.1|2406.8|2406.5|2407.1|2406.8|2406.1|2405.8|27
1636080300000|2021-11-05 02:45:00|2406.7|2406.4|2406.9|2406.6|2407.2|2406.9|2406.1|2405.8|32
1636080600000|2021-11-05 02:50:00|2407|2406.7|2406.8|2406.5|2407.1|2406.8|2406.5|2406.2|7
1636080900000|2021-11-05 02:55:00|2406.7|2406.4|2406.4|2406.1|2407.1|2406.8|2406.3|2406|19
1636081200000|2021-11-05 03:00:00|2406.6|2406.3|2406.3|2406|2407.3|2407|2406.3|2406|49
1636081500000|2021-11-05 03:05:00|2406.2|2405.9|2406.6|2406.3|2406.8|2406.5|2405.9|2405.6|46
1636081800000|2021-11-05 03:10:00|2406.5|2406.2|2406.9|2406.6|2407.1|2406.8|2406.1|2405.8|20
1636082100000|2021-11-05 03:15:00|2407|2406.7|2407|2406.7|2407.1|2406.8|2406.6|2406.3|24
1636082400000|2021-11-05 03:20:00|2406.9|2406.6|2406.2|2405.9|2407.2|2406.9|2406.1|2405.8|21
1636082700000|2021-11-05 03:25:00|2406.3|2406|2406.6|2406.3|2406.7|2406.4|2406.1|2405.8|29
1636083000000|2021-11-05 03:30:00|2406.5|2406.2|2406.5|2406.2|2406.8|2406.5|2406.3|2406|16
1636083300000|2021-11-05 03:35:00|2406.4|2406.1|2406.4|2406.1|2406.6|2406.3|2406.2|2405.9|16
1636083600000|2021-11-05 03:40:00|2406.3|2406|2405.4|2405.1|2406.4|2406.1|2404.9|2404.6|47
1636083900000|2021-11-05 03:45:00|2405.3|2405|2406.3|2406|2406.5|2406.2|2405|2404.7|15
1636084200000|2021-11-05 03:50:00|2406.2|2405.9|2406.6|2406.3|2406.6|2406.3|2406.2|2405.9|15
1636084500000|2021-11-05 03:55:00|2406.5|2406.2|2406.6|2406.3|2407|2406.7|2406.5|2406.2|50
1636084800000|2021-11-05 04:00:00|2406.5|2406.2|2406.2|2405.9|2406.6|2406.3|2406.2|2405.9|18
1636085100000|2021-11-05 04:05:00|2406.3|2406|2406.9|2406.6|2406.9|2406.6|2405.7|2405.4|34
1636085400000|2021-11-05 04:10:00|2407|2406.7|2406.9|2406.6|2407.1|2406.8|2406.5|2406.2|37
1636085700000|2021-11-05 04:15:00|2407|2406.7|2406.6|2406.3|2407.1|2406.8|2406.5|2406.2|13
1636086000000|2021-11-05 04:20:00|2406.7|2406.4|2406.3|2406|2406.8|2406.5|2406.3|2406|5
1636086300000|2021-11-05 04:25:00|2406.4|2406.1|2406.2|2405.9|2406.4|2406.1|2406.2|2405.9|8
1636086600000|2021-11-05 04:30:00|2406.3|2406|2406.3|2406|2406.6|2406.3|2406.1|2405.8|14
1636086900000|2021-11-05 04:35:00|2406.4|2406.1|2406.8|2406.5|2406.8|2406.5|2406|2405.7|21
1636087200000|2021-11-05 04:40:00|2406.7|2406.4|2406.2|2405.9|2406.8|2406.5|2405.9|2405.6|40
1636087500000|2021-11-05 04:45:00|2406|2405.7|2406.2|2405.9|2406.6|2406.3|2406|2405.7|34
1636087800000|2021-11-05 04:50:00|2406.3|2406|2406.6|2406.3|2406.7|2406.4|2406.2|2405.9|5
1636088100000|2021-11-05 04:55:00|2406.5|2406.2|2406.4|2406.1|2406.7|2406.4|2406.3|2406|6
1636088400000|2021-11-05 05:00:00|2406.3|2406|2405.9|2405.6|2406.3|2406|2405.8|2405.5|13
1636088700000|2021-11-05 05:05:00|2405.8|2405.5|2405.3|2405|2405.8|2405.5|2405.2|2404.9|23
1636089000000|2021-11-05 05:10:00|2405.2|2404.9|2405.1|2404.8|2405.6|2405.3|2405|2404.7|41
1636089300000|2021-11-05 05:15:00|2405.2|2404.9|2405.3|2405|2405.5|2405.2|2405|2404.7|17
1636089600000|2021-11-05 05:20:00|2405.2|2404.9|2405|2404.7|2405.3|2405|2405|2404.7|9
1636089900000|2021-11-05 05:25:00|2404.9|2404.6|2405.2|2404.9|2405.3|2405|2404.6|2404.3|41
1636090200000|2021-11-05 05:30:00|2405.3|2405|2405.2|2404.9|2405.8|2405.5|2404.9|2404.6|57
1636090500000|2021-11-05 05:35:00|2405.3|2405|2405.7|2405.4|2405.8|2405.5|2405.2|2404.9|23
1636090800000|2021-11-05 05:40:00|2405.6|2405.3|2405|2404.7|2405.7|2405.4|2405|2404.7|14
1636091100000|2021-11-05 05:45:00|2404.9|2404.6|2404.7|2404.4|2405.1|2404.8|2404.4|2404.1|29
1636091400000|2021-11-05 05:50:00|2404.6|2404.3|2404.8|2404.5|2405.4|2405.1|2404.6|2404.3|17
1636091700000|2021-11-05 05:55:00|2404.7|2404.4|2404|2403.7|2404.8|2404.5|2403.9|2403.6|30
1636092000000|2021-11-05 06:00:00|2404.1|2403.8|2403.9|2403.6|2404.4|2404.1|2403.3|2403|108
1636092300000|2021-11-05 06:05:00|2403.8|2403.5|2404|2403.7|2404.1|2403.8|2403.6|2403.3|61
1636092600000|2021-11-05 06:10:00|2404.1|2403.8|2404.3|2404|2404.6|2404.3|2403.8|2403.5|40
1636092900000|2021-11-05 06:15:00|2404.4|2404.1|2404.5|2404.2|2404.5|2404.2|2404|2403.7|9
1636093200000|2021-11-05 06:20:00|2404.4|2404.1|2403.7|2403.4|2404.5|2404.2|2403.7|2403.4|38
1636093500000|2021-11-05 06:25:00|2403.8|2403.5|2403.7|2403.4|2404.1|2403.8|2403.6|2403.3|16
1636093800000|2021-11-05 06:30:00|2403.6|2403.3|2403|2402.7|2403.6|2403.3|2402.9|2402.6|18
1636094100000|2021-11-05 06:35:00|2403.2|2402.9|2403.1|2402.8|2403.5|2403.2|2402.6|2402.3|51
1636094400000|2021-11-05 06:40:00|2403|2402.7|2403.5|2403.2|2403.5|2403.2|2402.9|2402.6|29
1636094700000|2021-11-05 06:45:00|2403.4|2403.1|2402.8|2402.5|2403.5|2403.2|2402.7|2402.4|13
1636095000000|2021-11-05 06:50:00|2402.7|2402.4|2402.7|2402.4|2402.8|2402.5|2402.5|2402.2|38
1636095300000|2021-11-05 06:55:00|2402.6|2402.3|2403.4|2403.1|2403.5|2403.2|2402.6|2402.3|43
1636095600000|2021-11-05 07:00:00|2403.3|2403|2402.3|2402|2403.4|2403.1|2401.8|2401.5|161
1636095900000|2021-11-05 07:05:00|2402.2|2401.9|2401.5|2401.2|2402.4|2402.1|2401.1|2400.8|176
1636096200000|2021-11-05 07:10:00|2401.4|2401.1|2400.9|2400.6|2402.1|2401.8|2400.7|2400.4|128
1636096500000|2021-11-05 07:15:00|2401|2400.7|2401.2|2400.9|2401.8|2401.5|2400.9|2400.6|93
1636096800000|2021-11-05 07:20:00|2401.1|2400.8|2402.1|2401.8|2402.1|2401.8|2401|2400.7|55
1636097100000|2021-11-05 07:25:00|2402|2401.7|2401.3|2401|2402.2|2401.9|2401|2400.7|79
1636097400000|2021-11-05 07:30:00|2401.2|2400.9|2400.9|2400.6|2401.7|2401.4|2400.5|2400.2|52
1636097700000|2021-11-05 07:35:00|2400.8|2400.5|2401.8|2401.5|2401.9|2401.6|2400.7|2400.4|82
1636098000000|2021-11-05 07:40:00|2401.7|2401.4|2401.8|2401.5|2402.2|2401.9|2401.3|2401|55
1636098300000|2021-11-05 07:45:00|2401.9|2401.6|2401.9|2401.6|2402|2401.7|2401.3|2401|67
1636098600000|2021-11-05 07:50:00|2401.8|2401.5|2401.7|2401.4|2402|2401.7|2401.4|2401.1|99
1636098900000|2021-11-05 07:55:00|2401.6|2401.3|2401.8|2401.5|2402.4|2402.1|2401.6|2401.3|97
1636099200000|2021-11-05 08:00:00|2402|2401.7|2403.5|2403.2|2403.6|2403.3|2401.8|2401.5|158
1636099500000|2021-11-05 08:05:00|2403.4|2403.1|2404.7|2404.4|2404.9|2404.6|2402.9|2402.6|151
1636099800000|2021-11-05 08:10:00|2404.8|2404.5|2405.1|2404.8|2405.1|2404.8|2403|2402.7|199
1636100100000|2021-11-05 08:15:00|2405|2404.7|2405.5|2405.2|2405.9|2405.6|2404.7|2404.4|268
1636100400000|2021-11-05 08:20:00|2405.6|2405.3|2406.1|2405.8|2406.1|2405.8|2404.3|2404|81
1636100700000|2021-11-05 08:25:00|2406|2405.7|2404.3|2404|2406.3|2406|2403.4|2403.1|82
1636101000000|2021-11-05 08:30:00|2404.2|2403.9|2404.9|2404.6|2405|2404.7|2403.5|2403.2|36
1636101300000|2021-11-05 08:35:00|2404.8|2404.5|2404.6|2404.3|2405.4|2405.1|2404.5|2404.2|52
1636101600000|2021-11-05 08:40:00|2404.5|2404.2|2404.3|2404|2404.8|2404.5|2403.6|2403.3|47
1636101900000|2021-11-05 08:45:00|2404.2|2403.9|2404.2|2403.9|2404.5|2404.2|2403.9|2403.6|49
1636102200000|2021-11-05 08:50:00|2404.3|2404|2405.1|2404.8|2405.2|2404.9|2403.9|2403.6|40
1636102500000|2021-11-05 08:55:00|2405|2404.7|2404.5|2404.2|2405.1|2404.8|2403.9|2403.6|73
1636102800000|2021-11-05 09:00:00|2404.6|2404.3|2405.8|2405.5|2406.3|2406|2404.6|2404.3|122
1636103100000|2021-11-05 09:05:00|2405.9|2405.6|2405.5|2405.2|2406.1|2405.8|2404.8|2404.5|64
1636103400000|2021-11-05 09:10:00|2405.4|2405.1|2405.7|2405.4|2405.8|2405.5|2405.3|2405|30
1636103700000|2021-11-05 09:15:00|2405.8|2405.5|2405.6|2405.3|2406.1|2405.8|2405.5|2405.2|76
1636104000000|2021-11-05 09:20:00|2405.7|2405.4|2405.5|2405.2|2405.8|2405.5|2405|2404.7|57
1636104300000|2021-11-05 09:25:00|2405.6|2405.3|2406|2405.7|2406.6|2406.3|2405.4|2405.1|138
1636104600000|2021-11-05 09:30:00|2405.9|2405.6|2406.6|2406.3|2406.8|2406.5|2405.7|2405.4|116
1636104900000|2021-11-05 09:35:00|2406.5|2406.2|2406.4|2406.1|2406.8|2406.5|2405.8|2405.5|158
1636105200000|2021-11-05 09:40:00|2406.3|2406|2407.1|2406.8|2407.1|2406.8|2406.2|2405.9|124
1636105500000|2021-11-05 09:45:00|2407|2406.7|2407.8|2407.5|2408.3|2408|2406.9|2406.6|266
1636105800000|2021-11-05 09:50:00|2407.6|2407.3|2407.8|2407.5|2408.6|2408.3|2407.5|2407.2|96
1636106100000|2021-11-05 09:55:00|2408|2407.7|2408.4|2408.1|2408.5|2408.2|2407.5|2407.2|140
1636106400000|2021-11-05 10:00:00|2408.5|2408.2|2407.5|2407.2|2409.1|2408.8|2407.5|2407.2|165
1636106700000|2021-11-05 10:05:00|2407.4|2407.1|2407.5|2407.2|2407.8|2407.5|2406.8|2406.5|209
1636107000000|2021-11-05 10:10:00|2407.6|2407.3|2408|2407.7|2408.1|2407.8|2407|2406.7|107
1636107300000|2021-11-05 10:15:00|2408.1|2407.8|2409|2408.7|2409.8|2409.5|2407.6|2407.3|180
1636107600000|2021-11-05 10:20:00|2409.1|2408.8|2409.3|2409|2409.8|2409.5|2408.9|2408.6|125
1636107900000|2021-11-05 10:25:00|2409.2|2408.9|2409.1|2408.8|2409.7|2409.4|2408.8|2408.5|90
1636108200000|2021-11-05 10:30:00|2409.2|2408.9|2408.6|2408.3|2409.2|2408.9|2407.9|2407.6|83
1636108500000|2021-11-05 10:35:00|2408.7|2408.4|2409|2408.7|2409.2|2408.9|2408.5|2408.2|102
1636108800000|2021-11-05 10:40:00|2409.1|2408.8|2409|2408.7|2409.4|2409.1|2408.6|2408.3|95
1636109100000|2021-11-05 10:45:00|2408.9|2408.6|2409.9|2409.6|2409.9|2409.6|2408.6|2408.3|182
1636109400000|2021-11-05 10:50:00|2409.8|2409.5|2411.9|2411.6|2412.2|2411.9|2409.8|2409.5|463
1636109700000|2021-11-05 10:55:00|2411.8|2411.5|2411.9|2411.6|2412.3|2412|2411.5|2411.2|167
1636110000000|2021-11-05 11:00:00|2412|2411.7|2413.1|2412.8|2413.7|2413.4|2411.7|2411.4|283
1636110300000|2021-11-05 11:05:00|2413|2412.7|2413.9|2413.6|2414.5|2414.2|2412.8|2412.5|247
1636110600000|2021-11-05 11:10:00|2413.8|2413.5|2414.3|2414|2415.8|2415.5|2413.8|2413.5|617
1636110900000|2021-11-05 11:15:00|2414.2|2413.9|2413.8|2413.5|2414.7|2414.4|2413.3|2413|313
1636111200000|2021-11-05 11:20:00|2413.7|2413.4|2414|2413.7|2415.3|2415|2413.4|2413.1|402
1636111500000|2021-11-05 11:25:00|2413.9|2413.6|2413.9|2413.6|2415.1|2414.8|2413.6|2413.3|324
1636111800000|2021-11-05 11:30:00|2414|2413.7|2415.9|2415.6|2416|2415.7|2413.3|2413|346
1636112100000|2021-11-05 11:35:00|2416|2415.7|2418.8|2418.5|2419|2418.7|2415.8|2415.5|786
1636112400000|2021-11-05 11:40:00|2418.9|2418.6|2419.7|2419.4|2419.7|2419.4|2418.1|2417.8|345
1636112700000|2021-11-05 11:45:00|2419.8|2419.5|2419.9|2419.6|2420.1|2419.8|2419|2418.7|429
1636113000000|2021-11-05 11:50:00|2420|2419.7|2418|2417.7|2420|2419.7|2417.6|2417.3|343
1636113300000|2021-11-05 11:55:00|2418.1|2417.8|2418.9|2418.6|2419.1|2418.8|2417.4|2417.1|245
1636113600000|2021-11-05 12:00:00|2419|2418.7|2418.8|2418.5|2419.5|2419.2|2418.2|2417.9|273
1636113900000|2021-11-05 12:05:00|2418.9|2418.6|2418.2|2417.9|2418.9|2418.6|2417.8|2417.5|207
1636114200000|2021-11-05 12:10:00|2417.9|2417.6|2416.6|2416.3|2418.3|2418|2416.5|2416.2|343
1636114500000|2021-11-05 12:15:00|2416.7|2416.4|2417.3|2417|2417.6|2417.3|2416.1|2415.8|230
1636114800000|2021-11-05 12:20:00|2417.2|2416.9|2417.7|2417.4|2418.7|2418.4|2417.2|2416.9|463
1636115100000|2021-11-05 12:25:00|2417.6|2417.3|2417.4|2417.1|2418.7|2418.4|2417.3|2417|315
1636115400000|2021-11-05 12:30:00|2417.3|2417|2427.3|2427|2427.4|2427.1|2416.5|2416.2|3074
1636115700000|2021-11-05 12:35:00|2427.4|2427.1|2427.5|2427.2|2435.8|2435.5|2426.6|2426.3|3799
1636116000000|2021-11-05 12:40:00|2427.6|2427.3|2426.8|2426.5|2430.2|2429.9|2425.3|2425|1328
1636116300000|2021-11-05 12:45:00|2426.7|2426.4|2428.4|2428.1|2429.3|2429|2425.7|2425.4|907
1636116600000|2021-11-05 12:50:00|2428.3|2428|2429|2428.7|2429.6|2429.3|2427.1|2426.8|620
1636116900000|2021-11-05 12:55:00|2428.9|2428.6|2427.2|2426.9|2428.9|2428.6|2426.5|2426.2|669
1636117200000|2021-11-05 13:00:00|2427.3|2427|2423.8|2423.5|2427.6|2427.3|2422.1|2421.8|1551
1636117500000|2021-11-05 13:05:00|2423.7|2423.4|2421.9|2421.6|2424.6|2424.3|2421.9|2421.6|660
1636117800000|2021-11-05 13:10:00|2422|2421.7|2421.9|2421.6|2422.1|2421.8|2420.8|2420.5|660
1636118100000|2021-11-05 13:15:00|2421.8|2421.5|2425.5|2425.2|2425.5|2425.2|2421.7|2421.4|696
1636118400000|2021-11-05 13:20:00|2425.4|2425.1|2427.1|2426.8|2429.1|2428.8|2424.9|2424.6|1493
1636118700000|2021-11-05 13:25:00|2427|2426.7|2428.5|2428.2|2430.1|2429.8|2426.9|2426.6|1313
1636119000000|2021-11-05 13:30:00|2428.8|2428.5|2440|2439.7|2440.5|2440.2|2422.7|2422.4|9951
1636119300000|2021-11-05 13:35:00|2440.4|2440.1|2441.8|2441.5|2446.7|2446.4|2439.7|2439.4|8415
1636119600000|2021-11-05 13:40:00|2442|2441.7|2446.4|2446.1|2447|2446.7|2441.6|2441.3|6183
1636119900000|2021-11-05 13:45:00|2446.7|2446.4|2446.6|2446.3|2446.8|2446.5|2441.5|2441.2|4571
1636120200000|2021-11-05 13:50:00|2446.8|2446.5|2446|2445.7|2448.5|2448.2|2443.4|2443.1|4176
1636120500000|2021-11-05 13:55:00|2445.9|2445.6|2437.7|2437.4|2447.2|2446.9|2437.4|2437.1|4083
1636120800000|2021-11-05 14:00:00|2437.5|2437.2|2445.2|2444.9|2445.3|2445|2437.1|2436.8|4102
1636121100000|2021-11-05 14:05:00|2445.1|2444.8|2437.5|2437.2|2445.5|2445.2|2437.5|2437.2|2640
1636121400000|2021-11-05 14:10:00|2437.4|2437.1|2434.4|2434.1|2439.1|2438.8|2433.5|2433.2|2941
1636121700000|2021-11-05 14:15:00|2434.6|2434.3|2434.4|2434.1|2438.4|2438.1|2433.4|2433.1|2234
1636122000000|2021-11-05 14:20:00|2434|2433.7|2433.9|2433.6|2435|2434.7|2431.3|2431|2652
1636122300000|2021-11-05 14:25:00|2434|2433.7|2428.9|2428.6|2434.2|2433.9|2426.7|2426.4|3186
1636122600000|2021-11-05 14:30:00|2428.7|2428.4|2429.6|2429.3|2433.5|2433.2|2428.2|2427.9|3441
1636122900000|2021-11-05 14:35:00|2429.4|2429.1|2433.9|2433.6|2435.2|2434.9|2429.3|2429|2834
1636123200000|2021-11-05 14:40:00|2434|2433.7|2438|2437.7|2438.1|2437.8|2432.3|2432|2946
1636123500000|2021-11-05 14:45:00|2438.3|2438|2441.6|2441.3|2442.2|2441.9|2438.1|2437.8|3112
1636123800000|2021-11-05 14:50:00|2441.5|2441.2|2443.5|2443.2|2444.3|2444|2441.5|2441.2|3064
1636124100000|2021-11-05 14:55:00|2443.6|2443.3|2442.1|2441.8|2444|2443.7|2440.1|2439.8|2877
1636124400000|2021-11-05 15:00:00|2442.3|2442|2442|2441.7|2443.3|2443|2440.5|2440.2|2368
1636124700000|2021-11-05 15:05:00|2442.1|2441.8|2439.9|2439.6|2442.6|2442.3|2439|2438.7|1807
1636125000000|2021-11-05 15:10:00|2439.8|2439.5|2444.8|2444.5|2444.9|2444.6|2439.8|2439.5|2724
1636125300000|2021-11-05 15:15:00|2444.6|2444.3|2447.6|2447.3|2448.4|2448.1|2444.5|2444.2|2905
1636125600000|2021-11-05 15:20:00|2447.5|2447.2|2447.9|2447.6|2449.7|2449.4|2445.9|2445.6|3358
1636125900000|2021-11-05 15:25:00|2448|2447.7|2445.1|2444.8|2448|2447.7|2444|2443.7|2047
1636126200000|2021-11-05 15:30:00|2445|2444.7|2441.8|2441.5|2445.2|2444.9|2441.1|2440.8|2356
1636126500000|2021-11-05 15:35:00|2442|2441.7|2445.7|2445.4|2445.7|2445.4|2440.2|2439.9|2287
1636126800000|2021-11-05 15:40:00|2445.6|2445.3|2442.3|2442|2445.6|2445.3|2440.7|2440.4|1748
1636127100000|2021-11-05 15:45:00|2442.4|2442.1|2444|2443.7|2444.2|2443.9|2440.9|2440.6|1662
1636127400000|2021-11-05 15:50:00|2443.9|2443.6|2442|2441.7|2444.1|2443.8|2440.8|2440.5|2130
1636127700000|2021-11-05 15:55:00|2441.8|2441.5|2442.2|2441.9|2443.4|2443.1|2440.5|2440.2|1821
1636128000000|2021-11-05 16:00:00|2442.1|2441.8|2438.2|2437.9|2442.7|2442.4|2438.1|2437.8|1807
1636128300000|2021-11-05 16:05:00|2438.1|2437.8|2437.5|2437.2|2438.4|2438.1|2436.5|2436.2|2173
1636128600000|2021-11-05 16:10:00|2437.4|2437.1|2437.2|2436.9|2439|2438.7|2436.4|2436.1|1655
1636128900000|2021-11-05 16:15:00|2437.3|2437|2434.6|2434.3|2437.6|2437.3|2434.5|2434.2|1640
1636129200000|2021-11-05 16:20:00|2434.7|2434.4|2433.3|2433|2436.5|2436.2|2432.8|2432.5|1789
1636129500000|2021-11-05 16:25:00|2433.4|2433.1|2434.8|2434.5|2435.6|2435.3|2431.5|2431.2|1912
1636129800000|2021-11-05 16:30:00|2434.7|2434.4|2439|2438.7|2439|2438.7|2434.7|2434.4|2035
1636130100000|2021-11-05 16:35:00|2438.8|2438.5|2436.2|2435.9|2439|2438.7|2434.8|2434.5|1918
1636130400000|2021-11-05 16:40:00|2436.1|2435.8|2434.3|2434|2437.6|2437.3|2433.1|2432.8|1796
1636130700000|2021-11-05 16:45:00|2434.4|2434.1|2435.2|2434.9|2435.3|2435|2432.6|2432.3|1031
1636131000000|2021-11-05 16:50:00|2435.1|2434.8|2438.3|2438|2438.5|2438.2|2434.2|2433.9|1866
1636131300000|2021-11-05 16:55:00|2438.1|2437.8|2435.9|2435.6|2438.8|2438.5|2434.4|2434.1|1561
1636131600000|2021-11-05 17:00:00|2436.2|2435.9|2434.7|2434.4|2437.3|2437|2433.9|2433.6|1445
1636131900000|2021-11-05 17:05:00|2434.4|2434.1|2429.6|2429.3|2435.3|2435|2429.6|2429.3|1551
1636132200000|2021-11-05 17:10:00|2429.5|2429.2|2427.9|2427.6|2430.8|2430.5|2425.9|2425.6|2291
1636132500000|2021-11-05 17:15:00|2427.8|2427.5|2429.1|2428.8|2429.5|2429.2|2427.2|2426.9|1961
1636132800000|2021-11-05 17:20:00|2429.2|2428.9|2425.8|2425.5|2429.3|2429|2425.5|2425.2|1383
1636133100000|2021-11-05 17:25:00|2425.6|2425.3|2418|2417.7|2426|2425.7|2417.6|2417.3|3120
1636133400000|2021-11-05 17:30:00|2418.1|2417.8|2427.3|2427|2428.9|2428.6|2418|2417.7|3198
1636133700000|2021-11-05 17:35:00|2427.4|2427.1|2424.4|2424.1|2427.6|2427.3|2424|2423.7|1339
1636134000000|2021-11-05 17:40:00|2424.6|2424.3|2424.2|2423.9|2425.8|2425.5|2422.2|2421.9|1273
1636134300000|2021-11-05 17:45:00|2424.4|2424.1|2425|2424.7|2425.2|2424.9|2419.9|2419.6|2407
1636134600000|2021-11-05 17:50:00|2424.9|2424.6|2426.4|2426.1|2428|2427.7|2423.7|2423.4|1683
1636134900000|2021-11-05 17:55:00|2426.3|2426|2429.1|2428.8|2430.7|2430.4|2425.8|2425.5|1432
1636135200000|2021-11-05 18:00:00|2429|2428.7|2430.9|2430.6|2430.9|2430.6|2426.1|2425.8|1627
1636135500000|2021-11-05 18:05:00|2430.7|2430.4|2436.1|2435.8|2436.4|2436.1|2430.7|2430.4|2154
1636135800000|2021-11-05 18:10:00|2436|2435.7|2434.8|2434.5|2438.4|2438.1|2434.5|2434.2|2160
1636136100000|2021-11-05 18:15:00|2434.7|2434.4|2434.4|2434.1|2437.1|2436.8|2433.6|2433.3|1022
1636136400000|2021-11-05 18:20:00|2434.5|2434.2|2428.9|2428.6|2435.2|2434.9|2428.9|2428.6|1539
1636136700000|2021-11-05 18:25:00|2429|2428.7|2432.9|2432.6|2434.1|2433.8|2428.8|2428.5|1432
1636137000000|2021-11-05 18:30:00|2433.2|2432.9|2432|2431.7|2433.5|2433.2|2431|2430.7|911
1636137300000|2021-11-05 18:35:00|2431.7|2431.4|2431.1|2430.8|2432.7|2432.4|2428.9|2428.6|1116
1636137600000|2021-11-05 18:40:00|2431.2|2430.9|2430.6|2430.3|2431.2|2430.9|2427.9|2427.6|1157
1636137900000|2021-11-05 18:45:00|2430.4|2430.1|2431.1|2430.8|2431.9|2431.6|2429.1|2428.8|846
1636138200000|2021-11-05 18:50:00|2431.2|2430.9|2431|2430.7|2432.2|2431.9|2429.3|2429|903
1636138500000|2021-11-05 18:55:00|2431.1|2430.8|2432.5|2432.2|2433.6|2433.3|2430.8|2430.5|905
1636138800000|2021-11-05 19:00:00|2432.6|2432.3|2427.4|2427.1|2433|2432.7|2427|2426.7|1667
1636139100000|2021-11-05 19:05:00|2427.2|2426.9|2432|2431.7|2433.1|2432.8|2426.3|2426|1650
1636139400000|2021-11-05 19:10:00|2432.1|2431.8|2434.4|2434.1|2435.8|2435.5|2431.8|2431.5|1432
1636139700000|2021-11-05 19:15:00|2434.5|2434.2|2434.2|2433.9|2434.8|2434.5|2432.5|2432.2|974
1636140000000|2021-11-05 19:20:00|2433.9|2433.6|2433.7|2433.4|2435.3|2435|2431.1|2430.8|1876
1636140300000|2021-11-05 19:25:00|2433.8|2433.5|2435.2|2434.9|2435.2|2434.9|2431.8|2431.5|1641
1636140600000|2021-11-05 19:30:00|2435|2434.7|2436.8|2436.5|2436.8|2436.5|2434.3|2434|1840
1636140900000|2021-11-05 19:35:00|2436.7|2436.4|2437.1|2436.8|2439.1|2438.8|2436.4|2436.1|2267
1636141200000|2021-11-05 19:40:00|2437|2436.7|2436.2|2435.9|2437.7|2437.4|2435.4|2435.1|1660
1636141500000|2021-11-05 19:45:00|2436.1|2435.8|2436.8|2436.5|2437.7|2437.4|2435.3|2435|1773
1636141800000|2021-11-05 19:50:00|2436.9|2436.6|2438.9|2438.6|2440.7|2440.4|2436.9|2436.6|3146
1636142100000|2021-11-05 19:55:00|2439.3|2439|2436.8|2436.5|2439.3|2439|2435.3|2435|9439
1636142400000|2021-11-05 20:00:00|2436.7|2436.4|2433.7|2433.4|2436.9|2436.6|2432.4|2432.1|4302
1636142700000|2021-11-05 20:05:00|2433.8|2433.5|2432.5|2432.2|2433.8|2433.5|2431.5|2431.2|1758
1636143000000|2021-11-05 20:10:00|2432.6|2432.3|2432.1|2431.8|2432.6|2432.3|2431.7|2431.4|1154
1636143300000|2021-11-05 20:15:00|2432.2|2431.9|2432|2431.7|2433.4|2433.1|2431.6|2431.3|557
1636143600000|2021-11-05 20:20:00|2432.1|2431.8|2432.7|2432.4|2433|2432.7|2432.1|2431.8|88
1636143900000|2021-11-05 20:25:00|2432.8|2432.5|2434.6|2434.3|2434.7|2434.4|2432.8|2432.5|72
1636144200000|2021-11-05 20:30:00|2434.5|2434.2|2434.6|2434.3|2434.8|2434.5|2434.2|2433.9|224
1636144500000|2021-11-05 20:35:00|2434.5|2434.2|2433.9|2433.6|2434.5|2434.2|2433.8|2433.5|18
1636144800000|2021-11-05 20:40:00|2434.4|2434.1|2434.4|2434.1|2434.5|2434.2|2434.1|2433.8|141
1636145100000|2021-11-05 20:45:00|2434.3|2434|2433.5|2433.2|2434.7|2434.4|2433.4|2433.1|175
1636145400000|2021-11-05 20:50:00|2433.6|2433.3|2433.9|2433.6|2433.9|2433.6|2433.6|2433.3|60
1636145700000|2021-11-05 20:55:00|2434|2433.7|2433.7|2432.9|2434.2|2433.9|2433.3|2432.9|274
1636326000000|2021-11-07 23:00:00|2433.6|2433.3|2440|2439.7|2440|2439.7|2433.1|2432.8|740
1636326300000|2021-11-07 23:05:00|2439.9|2439.6|2442.6|2442.3|2442.8|2442.5|2438.5|2438.2|487
1636326600000|2021-11-07 23:10:00|2442.7|2442.4|2443.7|2443.4|2443.9|2443.6|2442.6|2442.3|258
1636326900000|2021-11-07 23:15:00|2443.6|2443.3|2441.5|2441.2|2443.7|2443.4|2441.5|2441.2|157
1636327200000|2021-11-07 23:20:00|2441.9|2441.6|2441.8|2441.5|2443.9|2443.6|2441.8|2441.5|236
1636327500000|2021-11-07 23:25:00|2441.9|2441.6|2439.9|2439.6|2442.2|2441.9|2439.6|2439.3|214
1636327800000|2021-11-07 23:30:00|2440|2439.7|2440.6|2440.3|2441.5|2441.2|2439.5|2439.2|110
1636328100000|2021-11-07 23:35:00|2440.8|2440.5|2439.9|2439.6|2441.4|2441.1|2439.6|2439.3|153
1636328400000|2021-11-07 23:40:00|2440|2439.7|2440.6|2440.3|2440.7|2440.4|2439.7|2439.4|89
1636328700000|2021-11-07 23:45:00|2440.8|2440.5|2439.2|2438.9|2441|2440.7|2439.2|2438.9|113
1636329000000|2021-11-07 23:50:00|2439.3|2439|2437.6|2437.3|2439.3|2439|2437.2|2436.9|144
1636329300000|2021-11-07 23:55:00|2437.7|2437.4|2438.3|2438|2438.6|2438.3|2437.3|2437|78
1636329600000|2021-11-08 00:00:00|2438.4|2438.1|2437.5|2437.2|2438.4|2438.1|2436.9|2436.6|122
1636329900000|2021-11-08 00:05:00|2437.4|2437.1|2437.4|2437.1|2438.1|2437.8|2437.1|2436.8|79
1636330200000|2021-11-08 00:10:00|2437.6|2437.3|2437.6|2437.3|2438.5|2438.2|2437.2|2436.9|49
1636330500000|2021-11-08 00:15:00|2437.7|2437.4|2437.6|2437.3|2437.9|2437.6|2436.1|2435.8|117
1636330800000|2021-11-08 00:20:00|2437.5|2437.2|2436.1|2435.8|2437.6|2437.3|2436.1|2435.8|74
1636331100000|2021-11-08 00:25:00|2436|2435.7|2434.7|2434.4|2436|2435.7|2434.7|2434.4|163
1636331400000|2021-11-08 00:30:00|2434.6|2434.3|2434.5|2434.2|2435.7|2435.4|2434.5|2434.2|114
1636331700000|2021-11-08 00:35:00|2434.6|2434.3|2434.2|2433.9|2434.7|2434.4|2433.7|2433.4|111
1636332000000|2021-11-08 00:40:00|2434.1|2433.8|2433.4|2433.1|2434.4|2434.1|2432.5|2432.2|156
1636332300000|2021-11-08 00:45:00|2433.3|2433|2435.4|2435.1|2435.6|2435.3|2432.9|2432.6|361
1636332600000|2021-11-08 00:50:00|2435.3|2435|2435.7|2435.4|2436|2435.7|2434.3|2434|90
1636332900000|2021-11-08 00:55:00|2435.6|2435.3|2435.8|2435.5|2436.5|2436.2|2435|2434.7|214
1636333200000|2021-11-08 01:00:00|2435.9|2435.6|2435.9|2435.6|2436.8|2436.5|2435.5|2435.2|72
1636333500000|2021-11-08 01:05:00|2436|2435.7|2435.8|2435.5|2436.3|2436|2435.6|2435.3|55
1636333800000|2021-11-08 01:10:00|2435.7|2435.4|2435.7|2435.4|2436.2|2435.9|2435.3|2435|50
1636334100000|2021-11-08 01:15:00|2435.8|2435.5|2435.8|2435.5|2436.1|2435.8|2435|2434.7|101
1636334400000|2021-11-08 01:20:00|2435.7|2435.4|2435.1|2434.8|2436.2|2435.9|2434.9|2434.6|46
1636334700000|2021-11-08 01:25:00|2435|2434.7|2435.2|2434.9|2435.3|2435|2434.5|2434.2|60
1636335000000|2021-11-08 01:30:00|2435.1|2434.8|2436.3|2436|2436.4|2436.1|2435.1|2434.8|92
1636335300000|2021-11-08 01:35:00|2436.2|2435.9|2437.4|2437.1|2437.4|2437.1|2436.2|2435.9|86
1636335600000|2021-11-08 01:40:00|2437.3|2437|2437|2436.7|2438.7|2438.4|2436.6|2436.3|100
1636335900000|2021-11-08 01:45:00|2437.1|2436.8|2435.2|2434.9|2437.2|2436.9|2435.1|2434.8|80
1636336200000|2021-11-08 01:50:00|2435.3|2435|2433.9|2433.6|2435.7|2435.4|2432.2|2431.9|152
1636336500000|2021-11-08 01:55:00|2433.8|2433.5|2435.2|2434.9|2435.3|2435|2433.4|2433.1|86
1636336800000|2021-11-08 02:00:00|2435.1|2434.8|2434.9|2434.6|2435.3|2435|2434.4|2434.1|70
1636337100000|2021-11-08 02:05:00|2434.8|2434.5|2435.8|2435.5|2436|2435.7|2434.3|2434|62
1636337400000|2021-11-08 02:10:00|2435.9|2435.6|2436.6|2436.3|2436.6|2436.3|2435.6|2435.3|65
1636337700000|2021-11-08 02:15:00|2436.5|2436.2|2437.4|2437.1|2437.4|2437.1|2436.1|2435.8|63
1636338000000|2021-11-08 02:20:00|2437.5|2437.2|2437|2436.7|2437.6|2437.3|2436.4|2436.1|67
1636338300000|2021-11-08 02:25:00|2437.1|2436.8|2437.5|2437.2|2437.9|2437.6|2437|2436.7|72
1636338600000|2021-11-08 02:30:00|2437.6|2437.3|2437.2|2436.9|2437.8|2437.5|2436.7|2436.4|77
1636338900000|2021-11-08 02:35:00|2437.1|2436.8|2436.4|2436.1|2437.6|2437.3|2436.2|2435.9|37
1636339200000|2021-11-08 02:40:00|2436.3|2436|2436.5|2436.2|2436.6|2436.3|2435.6|2435.3|14
1636339500000|2021-11-08 02:45:00|2436.4|2436.1|2436|2435.7|2437|2436.7|2435.8|2435.5|71
1636339800000|2021-11-08 02:50:00|2435.9|2435.6|2436.6|2436.3|2437|2436.7|2435.3|2435|111
1636340100000|2021-11-08 02:55:00|2436.5|2436.2|2437.8|2437.5|2437.8|2437.5|2436.5|2436.2|45
1636340400000|2021-11-08 03:00:00|2437.9|2437.6|2437.7|2437.4|2438.6|2438.3|2437.1|2436.8|200
1636340700000|2021-11-08 03:05:00|2437.6|2437.3|2438|2437.7|2438.5|2438.2|2437.6|2437.3|46
1636341000000|2021-11-08 03:10:00|2438.1|2437.8|2437.6|2437.3|2438.4|2438.1|2437.6|2437.3|29
1636341300000|2021-11-08 03:15:00|2437.7|2437.4|2437.4|2437.1|2438.7|2438.4|2437.4|2437.1|49
1636341600000|2021-11-08 03:20:00|2437.3|2437|2436.9|2436.6|2437.9|2437.6|2436.9|2436.6|30
1636341900000|2021-11-08 03:25:00|2437|2436.7|2438.1|2437.8|2438.1|2437.8|2437|2436.7|25
1636342200000|2021-11-08 03:30:00|2438.2|2437.9|2437.3|2437|2438.3|2438|2437.2|2436.9|36
1636342500000|2021-11-08 03:35:00|2437.2|2436.9|2438.3|2438|2438.3|2438|2437.1|2436.8|50
1636342800000|2021-11-08 03:40:00|2438.4|2438.1|2437.9|2437.6|2438.4|2438.1|2437.7|2437.4|35
1636343100000|2021-11-08 03:45:00|2438|2437.7|2437.9|2437.6|2438.3|2438|2437.5|2437.2|22
1636343400000|2021-11-08 03:50:00|2438|2437.7|2438|2437.7|2438.3|2438|2437.8|2437.5|34
1636343700000|2021-11-08 03:55:00|2438.1|2437.8|2438.1|2437.8|2438.1|2437.8|2437.7|2437.4|19
1636344000000|2021-11-08 04:00:00|2438|2437.7|2438.1|2437.8|2438.2|2437.9|2437.8|2437.5|20
1636344300000|2021-11-08 04:05:00|2438|2437.7|2437.8|2437.5|2438.4|2438.1|2437.6|2437.3|29
1636344600000|2021-11-08 04:10:00|2437.7|2437.4|2438.1|2437.8|2438.1|2437.8|2437.4|2437.1|35
1636344900000|2021-11-08 04:15:00|2438.3|2438|2437.4|2437.1|2438.4|2438.1|2437.4|2437.1|48
1636345200000|2021-11-08 04:20:00|2437.5|2437.2|2437.8|2437.5|2438.1|2437.8|2437.5|2437.2|27
1636345500000|2021-11-08 04:25:00|2437.7|2437.4|2438|2437.7|2438.1|2437.8|2437.7|2437.4|24
1636345800000|2021-11-08 04:30:00|2437.9|2437.6|2438|2437.7|2438.1|2437.8|2437.4|2437.1|36
1636346100000|2021-11-08 04:35:00|2438.1|2437.8|2438.3|2438|2438.7|2438.4|2438|2437.7|36
1636346400000|2021-11-08 04:40:00|2438.4|2438.1|2437.8|2437.5|2438.5|2438.2|2437.7|2437.4|38
1636346700000|2021-11-08 04:45:00|2437.7|2437.4|2437.5|2437.2|2438|2437.7|2437.5|2437.2|7
1636347000000|2021-11-08 04:50:00|2437.4|2437.1|2437.8|2437.5|2438|2437.7|2437.2|2436.9|38
1636347300000|2021-11-08 04:55:00|2437.7|2437.4|2437.9|2437.6|2438.2|2437.9|2437.6|2437.3|12
1636347600000|2021-11-08 05:00:00|2437.8|2437.5|2438|2437.7|2438.4|2438.1|2437.6|2437.3|26
1636347900000|2021-11-08 05:05:00|2438.1|2437.8|2438.5|2438.2|2439.2|2438.9|2438.1|2437.8|44
1636348200000|2021-11-08 05:10:00|2438.7|2438.4|2438.4|2438.1|2438.7|2438.4|2437.9|2437.6|16
1636348500000|2021-11-08 05:15:00|2438.5|2438.2|2438.4|2438.1|2439|2438.7|2438.4|2438.1|17
1636348800000|2021-11-08 05:20:00|2438.5|2438.2|2438.8|2438.5|2438.9|2438.6|2438.4|2438.1|14
1636349100000|2021-11-08 05:25:00|2438.7|2438.4|2438.1|2437.8|2439|2438.7|2438|2437.7|50
1636349400000|2021-11-08 05:30:00|2438.2|2437.9|2437.1|2436.8|2438.6|2438.3|2436|2435.7|183
1636349700000|2021-11-08 05:35:00|2437|2436.7|2438.3|2438|2438.4|2438.1|2437|2436.7|76
1636350000000|2021-11-08 05:40:00|2438.4|2438.1|2437.1|2436.8|2438.5|2438.2|2437.1|2436.8|32
1636350300000|2021-11-08 05:45:00|2437.2|2436.9|2436.9|2436.6|2437.6|2437.3|2436.4|2436.1|57
1636350600000|2021-11-08 05:50:00|2437|2436.7|2437.8|2437.5|2437.8|2437.5|2436.9|2436.6|59
1636350900000|2021-11-08 05:55:00|2438|2437.7|2438.2|2437.9|2438.6|2438.3|2437.4|2437.1|76
1636351200000|2021-11-08 06:00:00|2438.1|2437.8|2438.6|2438.3|2438.8|2438.5|2437.5|2437.2|62
1636351500000|2021-11-08 06:05:00|2438.5|2438.2|2437.2|2436.9|2438.5|2438.2|2437.1|2436.8|57
1636351800000|2021-11-08 06:10:00|2437.3|2437|2437.8|2437.5|2438.1|2437.8|2437.1|2436.8|31
1636352100000|2021-11-08 06:15:00|2437.7|2437.4|2438.7|2438.4|2438.7|2438.4|2437.3|2437|67
1636352400000|2021-11-08 06:20:00|2438.8|2438.5|2437.8|2437.5|2439.6|2439.3|2437.7|2437.4|51
1636352700000|2021-11-08 06:25:00|2437.7|2437.4|2437|2436.7|2438|2437.7|2436.7|2436.4|38
1636353000000|2021-11-08 06:30:00|2436.9|2436.6|2436.9|2436.6|2437.3|2437|2436.7|2436.4|37
1636353300000|2021-11-08 06:35:00|2437|2436.7|2436.7|2436.4|2437.1|2436.8|2436.3|2436|21
1636353600000|2021-11-08 06:40:00|2436.8|2436.5|2436.6|2436.3|2437.4|2437.1|2436.4|2436.1|55
1636353900000|2021-11-08 06:45:00|2436.4|2436.1|2436.7|2436.4|2436.8|2436.5|2436.1|2435.8|45
1636354200000|2021-11-08 06:50:00|2436.6|2436.3|2436.7|2436.4|2437|2436.7|2436.1|2435.8|27
1636354500000|2021-11-08 06:55:00|2436.6|2436.3|2436.1|2435.8|2436.6|2436.3|2436|2435.7|42
1636354800000|2021-11-08 07:00:00|2436.2|2435.9|2436.9|2436.6|2437.3|2437|2435.4|2435.1|131
1636355100000|2021-11-08 07:05:00|2436.8|2436.5|2437.5|2437.2|2437.7|2437.4|2436.6|2436.3|69
1636355400000|2021-11-08 07:10:00|2437.4|2437.1|2437.4|2437.1|2438.5|2438.2|2437.3|2437|70
1636355700000|2021-11-08 07:15:00|2437.5|2437.2|2437.5|2437.2|2437.6|2437.3|2436.5|2436.2|142
1636356000000|2021-11-08 07:20:00|2437.6|2437.3|2438.1|2437.8|2438.2|2437.9|2436.8|2436.5|58
1636356300000|2021-11-08 07:25:00|2438.2|2437.9|2438.5|2438.2|2439.2|2438.9|2438|2437.7|63
1636356600000|2021-11-08 07:30:00|2438.6|2438.3|2438.5|2438.2|2439|2438.7|2437.8|2437.5|77
1636356900000|2021-11-08 07:35:00|2438.6|2438.3|2438.3|2438|2438.8|2438.5|2438.2|2437.9|24
1636357200000|2021-11-08 07:40:00|2438.2|2437.9|2438.1|2437.8|2438.5|2438.2|2438|2437.7|15
1636357500000|2021-11-08 07:45:00|2438|2437.7|2438.3|2438|2438.6|2438.3|2437.9|2437.6|17
1636357800000|2021-11-08 07:50:00|2438.2|2437.9|2437.7|2437.4|2438.3|2438|2437.2|2436.9|38
1636358100000|2021-11-08 07:55:00|2437.6|2437.3|2439.3|2439|2440|2439.7|2437.6|2437.3|138
1636358400000|2021-11-08 08:00:00|2439.5|2439.2|2441.3|2441|2441.9|2441.6|2438.2|2437.9|298
1636358700000|2021-11-08 08:05:00|2441.4|2441.1|2440.1|2439.8|2441.4|2441.1|2439.4|2439.1|133
1636359000000|2021-11-08 08:10:00|2440.2|2439.9|2440.6|2440.3|2441|2440.7|2439.2|2438.9|125
1636359300000|2021-11-08 08:15:00|2440.5|2440.2|2440.3|2440|2441.9|2441.6|2439.8|2439.5|140
1636359600000|2021-11-08 08:20:00|2440.2|2439.9|2439.5|2439.2|2440.2|2439.9|2439|2438.7|114
1636359900000|2021-11-08 08:25:00|2439.6|2439.3|2440.8|2440.5|2441.2|2440.9|2438.9|2438.6|155
1636360200000|2021-11-08 08:30:00|2440.7|2440.4|2440.8|2440.5|2441.1|2440.8|2439.8|2439.5|126
1636360500000|2021-11-08 08:35:00|2440.9|2440.6|2441.2|2440.9|2442.3|2442|2440.6|2440.3|99
1636360800000|2021-11-08 08:40:00|2441.3|2441|2442.6|2442.3|2442.7|2442.4|2441.3|2441|96
1636361100000|2021-11-08 08:45:00|2442.7|2442.4|2443.1|2442.8|2443.2|2442.9|2442|2441.7|86
1636361400000|2021-11-08 08:50:00|2443.2|2442.9|2444.8|2444.5|2444.8|2444.5|2443.1|2442.8|111
1636361700000|2021-11-08 08:55:00|2444.7|2444.4|2443.4|2443.1|2445.1|2444.8|2443.1|2442.8|160
1636362000000|2021-11-08 09:00:00|2443.5|2443.2|2445.9|2445.6|2446|2445.7|2442.7|2442.4|344
1636362300000|2021-11-08 09:05:00|2445.8|2445.5|2446.6|2446.3|2447|2446.7|2445.3|2445|361
1636362600000|2021-11-08 09:10:00|2446.7|2446.4|2447.5|2447.2|2447.9|2447.6|2446.5|2446.2|279
1636362900000|2021-11-08 09:15:00|2447.4|2447.1|2447.8|2447.5|2448.1|2447.8|2446.7|2446.4|160
1636363200000|2021-11-08 09:20:00|2447.9|2447.6|2448.4|2448.1|2448.6|2448.3|2447.8|2447.5|160
1636363500000|2021-11-08 09:25:00|2448.3|2448|2447.4|2447.1|2448.6|2448.3|2447.3|2447|59
1636363800000|2021-11-08 09:30:00|2447.3|2447|2449|2448.7|2450.2|2449.9|2447.3|2447|4400
1636364100000|2021-11-08 09:35:00|2448.8|2448.5|2447.2|2446.9|2448.9|2448.6|2446.3|2446|205
1636364400000|2021-11-08 09:40:00|2447.1|2446.8|2447.5|2447.2|2448.1|2447.8|2446.7|2446.4|102
1636364700000|2021-11-08 09:45:00|2447.6|2447.3|2447.2|2446.9|2447.8|2447.5|2446.5|2446.2|79
1636365000000|2021-11-08 09:50:00|2447.1|2446.8|2445.4|2445.1|2447.1|2446.8|2444.5|2444.2|140
1636365300000|2021-11-08 09:55:00|2445.5|2445.2|2445|2444.7|2447|2446.7|2445|2444.7|143
1636365600000|2021-11-08 10:00:00|2445.1|2444.8|2445.3|2445|2445.7|2445.4|2444.8|2444.5|49
1636365900000|2021-11-08 10:05:00|2445.4|2445.1|2444|2443.7|2445.6|2445.3|2443.8|2443.5|114
1636366200000|2021-11-08 10:10:00|2443.9|2443.6|2443.8|2443.5|2444.1|2443.8|2443.3|2443|88
1636366500000|2021-11-08 10:15:00|2443.9|2443.6|2445.2|2444.9|2445.2|2444.9|2443.9|2443.6|113
1636366800000|2021-11-08 10:20:00|2445.3|2445|2445.1|2444.8|2445.4|2445.1|2444.6|2444.3|54
1636367100000|2021-11-08 10:25:00|2445.2|2444.9|2447|2446.7|2447.4|2447.1|2444.9|2444.6|165
1636367400000|2021-11-08 10:30:00|2446.9|2446.6|2446.4|2446.1|2447|2446.7|2445.9|2445.6|53
1636367700000|2021-11-08 10:35:00|2446.3|2446|2447.1|2446.8|2447.2|2446.9|2446|2445.7|38
1636368000000|2021-11-08 10:40:00|2447|2446.7|2447.4|2447.1|2447.6|2447.3|2446.9|2446.6|74
1636368300000|2021-11-08 10:45:00|2447.3|2447|2446.3|2446|2447.7|2447.4|2446.2|2445.9|77
1636368600000|2021-11-08 10:50:00|2446.4|2446.1|2446.9|2446.6|2446.9|2446.6|2446.1|2445.8|71
1636368900000|2021-11-08 10:55:00|2447|2446.7|2448|2447.7|2448|2447.7|2446.5|2446.2|213
1636369200000|2021-11-08 11:00:00|2448.1|2447.8|2448.2|2447.9|2448.7|2448.4|2447.9|2447.6|95
1636369500000|2021-11-08 11:05:00|2448.4|2448.1|2448.2|2447.9|2448.4|2448.1|2447.8|2447.5|64
1636369800000|2021-11-08 11:10:00|2448.1|2447.8|2446.3|2446|2448.2|2447.9|2445.8|2445.5|172
1636370100000|2021-11-08 11:15:00|2446.2|2445.9|2445.7|2445.4|2446.5|2446.2|2445.4|2445.1|183
1636370400000|2021-11-08 11:20:00|2445.8|2445.5|2445.1|2444.8|2446.5|2446.2|2444.8|2444.5|157
1636370700000|2021-11-08 11:25:00|2445.2|2444.9|2446|2445.7|2446.2|2445.9|2445.1|2444.8|33
1636371000000|2021-11-08 11:30:00|2446.1|2445.8|2446.3|2446|2446.5|2446.2|2445.6|2445.3|68
1636371300000|2021-11-08 11:35:00|2446.2|2445.9|2446.5|2446.2|2446.6|2446.3|2445.8|2445.5|87
1636371600000|2021-11-08 11:40:00|2446.6|2446.3|2448|2447.7|2448.1|2447.8|2446.6|2446.3|149
1636371900000|2021-11-08 11:45:00|2448.1|2447.8|2447.6|2447.3|2448.2|2447.9|2447.4|2447.1|40
1636372200000|2021-11-08 11:50:00|2447.7|2447.4|2448.1|2447.8|2448.4|2448.1|2447.6|2447.3|40
1636372500000|2021-11-08 11:55:00|2448.2|2447.9|2447|2446.7|2448.3|2448|2447|2446.7|75
1636372800000|2021-11-08 12:00:00|2446.9|2446.6|2446.4|2446.1|2447.2|2446.9|2446|2445.7|200
1636373100000|2021-11-08 12:05:00|2446.3|2446|2445.8|2445.5|2446.6|2446.3|2445.6|2445.3|109
1636373400000|2021-11-08 12:10:00|2445.7|2445.4|2445.6|2445.3|2445.9|2445.6|2445.3|2445|90
1636373700000|2021-11-08 12:15:00|2445.5|2445.2|2446.1|2445.8|2446.6|2446.3|2445.5|2445.2|59
1636374000000|2021-11-08 12:20:00|2446|2445.7|2446.4|2446.1|2446.6|2446.3|2445.9|2445.6|44
1636374300000|2021-11-08 12:25:00|2446.5|2446.2|2447.4|2447.1|2447.6|2447.3|2445.8|2445.5|189
1636374600000|2021-11-08 12:30:00|2447.5|2447.2|2448.1|2447.8|2448.4|2448.1|2447.2|2446.9|266
1636374900000|2021-11-08 12:35:00|2448.2|2447.9|2449.3|2449|2449.7|2449.4|2448|2447.7|293
1636375200000|2021-11-08 12:40:00|2449.2|2448.9|2449.7|2449.4|2449.7|2449.4|2447.8|2447.5|306
1636375500000|2021-11-08 12:45:00|2449.6|2449.3|2447.9|2447.6|2450.2|2449.9|2447.8|2447.5|270
1636375800000|2021-11-08 12:50:00|2447.8|2447.5|2448.6|2448.3|2449.1|2448.8|2447.4|2447.1|102
1636376100000|2021-11-08 12:55:00|2448.7|2448.4|2448.8|2448.5|2449|2448.7|2448.2|2447.9|75
1636376400000|2021-11-08 13:00:00|2448.7|2448.4|2448.9|2448.6|2449.8|2449.5|2448|2447.7|274
1636376700000|2021-11-08 13:05:00|2448.8|2448.5|2449.3|2449|2449.6|2449.3|2448.7|2448.4|226
1636377000000|2021-11-08 13:10:00|2449.4|2449.1|2451.5|2451.2|2451.6|2451.3|2449.3|2449|337
1636377300000|2021-11-08 13:15:00|2451.4|2451.1|2451.5|2451.2|2451.9|2451.6|2450.4|2450.1|225
1636377600000|2021-11-08 13:20:00|2451.4|2451.1|2450.9|2450.6|2451.5|2451.2|2450.1|2449.8|145
1636377900000|2021-11-08 13:25:00|2450.7|2450.4|2451.9|2451.6|2452.3|2452|2450.2|2449.9|285
1636378200000|2021-11-08 13:30:00|2452|2451.7|2452.6|2452.3|2452.6|2452.3|2451.3|2451|155
1636378500000|2021-11-08 13:35:00|2452.5|2452.2|2452.8|2452.5|2453.2|2452.9|2452.2|2451.9|412
1636378800000|2021-11-08 13:40:00|2452.7|2452.4|2453.1|2452.8|2453.2|2452.9|2451.9|2451.6|387
1636379100000|2021-11-08 13:45:00|2453|2452.7|2453.2|2452.9|2454.1|2453.8|2452.5|2452.2|575
1636379400000|2021-11-08 13:50:00|2453.3|2453|2454|2453.7|2454.1|2453.8|2452.6|2452.3|215
1636379700000|2021-11-08 13:55:00|2453.9|2453.6|2453.7|2453.4|2454.8|2454.5|2453.7|2453.4|415
1636380000000|2021-11-08 14:00:00|2453.6|2453.3|2454|2453.7|2454.7|2454.4|2453.2|2452.9|325
1636380300000|2021-11-08 14:05:00|2454.1|2453.8|2454|2453.7|2455.2|2454.9|2453.8|2453.5|316
1636380600000|2021-11-08 14:10:00|2453.9|2453.6|2454.7|2454.4|2456.2|2455.9|2453.4|2453.1|691
1636380900000|2021-11-08 14:15:00|2454.5|2454.2|2454.5|2454.2|2454.5|2454.2|2453.3|2453|385
1636381200000|2021-11-08 14:20:00|2454.4|2454.1|2458.1|2457.8|2459.1|2458.8|2454.1|2453.8|1167
1636381500000|2021-11-08 14:25:00|2458.3|2458|2456.7|2456.4|2458.4|2458.1|2455.7|2455.4|967
1636381800000|2021-11-08 14:30:00|2456.8|2456.5|2455.2|2454.9|2460.8|2460.5|2453.5|2453.2|8689
1636382100000|2021-11-08 14:35:00|2455.3|2455|2457|2456.7|2458.3|2458|2451.9|2451.6|6099
1636382400000|2021-11-08 14:40:00|2457.1|2456.8|2457.1|2456.8|2459.4|2459.1|2455.4|2455.1|4080
1636382700000|2021-11-08 14:45:00|2457.4|2457.1|2460.8|2460.5|2462.4|2462.1|2453.3|2453|4853
1636383000000|2021-11-08 14:50:00|2460.7|2460.4|2461.8|2461.5|2464|2463.7|2460.1|2459.8|4367
1636383300000|2021-11-08 14:55:00|2461.9|2461.6|2456.9|2456.6|2462.5|2462.2|2450.7|2450.4|5031
1636383600000|2021-11-08 15:00:00|2457.3|2457|2451.4|2451.1|2458.2|2457.9|2450.5|2450.2|3662
1636383900000|2021-11-08 15:05:00|2451.6|2451.3|2450.8|2450.5|2454.1|2453.8|2449.5|2449.2|2447
1636384200000|2021-11-08 15:10:00|2451|2450.7|2452.2|2451.9|2455.3|2455|2450.3|2450|2224
1636384500000|2021-11-08 15:15:00|2452.3|2452|2456.6|2456.3|2460.1|2459.8|2451.7|2451.4|2684
1636384800000|2021-11-08 15:20:00|2456.7|2456.4|2458.5|2458.2|2459.7|2459.4|2455.7|2455.4|2003
1636385100000|2021-11-08 15:25:00|2458.7|2458.4|2455.4|2455.1|2461|2460.7|2455.2|2454.9|2058
1636385400000|2021-11-08 15:30:00|2455.3|2455|2457.3|2457|2458.2|2457.9|2454.2|2453.9|1735
1636385700000|2021-11-08 15:35:00|2457.4|2457.1|2458|2457.7|2462.3|2462|2456.5|2456.2|2365
1636386000000|2021-11-08 15:40:00|2457.9|2457.6|2456.6|2456.3|2459|2458.7|2452|2451.7|2826
1636386300000|2021-11-08 15:45:00|2456.5|2456.2|2460.7|2460.4|2461.2|2460.9|2455.5|2455.2|1810
1636386600000|2021-11-08 15:50:00|2460.6|2460.3|2459.2|2458.9|2461.1|2460.8|2458.4|2458.1|963
1636386900000|2021-11-08 15:55:00|2459|2458.7|2458.2|2457.9|2459.2|2458.9|2456.2|2455.9|1105
1636387200000|2021-11-08 16:00:00|2458.4|2458.1|2459.7|2459.4|2462.7|2462.4|2457.5|2457.2|2032
1636387500000|2021-11-08 16:05:00|2460.1|2459.8|2457.2|2456.9|2460.4|2460.1|2455.3|2455|1600
1636387800000|2021-11-08 16:10:00|2457.1|2456.8|2458.1|2457.8|2459.6|2459.3|2456.9|2456.6|1359
1636388100000|2021-11-08 16:15:00|2458|2457.7|2459.7|2459.4|2461|2460.7|2455.8|2455.5|2246
1636388400000|2021-11-08 16:20:00|2459.6|2459.3|2457.2|2456.9|2460.4|2460.1|2456.7|2456.4|881
1636388700000|2021-11-08 16:25:00|2457.3|2457|2459.4|2459.1|2459.8|2459.5|2457|2456.7|873
1636389000000|2021-11-08 16:30:00|2459.3|2459|2460.2|2459.9|2461.2|2460.9|2458.8|2458.5|1307
1636389300000|2021-11-08 16:35:00|2460.1|2459.8|2457.5|2457.2|2461.6|2461.3|2456.6|2456.3|1134
1636389600000|2021-11-08 16:40:00|2457.6|2457.3|2460.3|2460|2460.6|2460.3|2457.5|2457.2|833
1636389900000|2021-11-08 16:45:00|2460.2|2459.9|2458.3|2458|2460.3|2460|2458.2|2457.9|717
1636390200000|2021-11-08 16:50:00|2458.1|2457.8|2458.7|2458.4|2459.4|2459.1|2457.5|2457.2|621
1636390500000|2021-11-08 16:55:00|2458.6|2458.3|2455.4|2455.1|2458.9|2458.6|2455.2|2454.9|941
1636390800000|2021-11-08 17:00:00|2455.2|2454.9|2450.8|2450.5|2456.9|2456.6|2450.8|2450.5|2193
1636391100000|2021-11-08 17:05:00|2451.5|2451.2|2450.4|2450.1|2454.1|2453.8|2450.2|2449.9|1207
1636391400000|2021-11-08 17:10:00|2450.3|2450|2449.1|2448.8|2451.7|2451.4|2448.5|2448.2|1164
1636391700000|2021-11-08 17:15:00|2449.2|2448.9|2450|2449.7|2450.9|2450.6|2447.8|2447.5|1176
1636392000000|2021-11-08 17:20:00|2449.9|2449.6|2451.2|2450.9|2452.7|2452.4|2448.7|2448.4|1552
1636392300000|2021-11-08 17:25:00|2451.3|2451|2451.5|2451.2|2453|2452.7|2450.6|2450.3|723
1636392600000|2021-11-08 17:30:00|2451.6|2451.3|2454.5|2454.2|2454.5|2454.2|2451.1|2450.8|774
1636392900000|2021-11-08 17:35:00|2454.4|2454.1|2452.2|2451.9|2454.6|2454.3|2451.7|2451.4|923
1636393200000|2021-11-08 17:40:00|2452.3|2452|2451.2|2450.9|2452.9|2452.6|2450.7|2450.4|765
1636393500000|2021-11-08 17:45:00|2451.1|2450.8|2448|2447.7|2452.1|2451.8|2447.7|2447.4|1097
1636393800000|2021-11-08 17:50:00|2447.9|2447.6|2447.5|2447.2|2448.1|2447.8|2444.9|2444.6|1710
1636394100000|2021-11-08 17:55:00|2447.6|2447.3|2449.4|2449.1|2449.5|2449.2|2446.2|2445.9|1192
1636394400000|2021-11-08 18:00:00|2449.5|2449.2|2448.8|2448.5|2450|2449.7|2447.4|2447.1|636
1636394700000|2021-11-08 18:05:00|2449|2448.7|2448.1|2447.8|2449.9|2449.6|2447.7|2447.4|378
1636395000000|2021-11-08 18:10:00|2448|2447.7|2449.2|2448.9|2451.4|2451.1|2447.8|2447.5|911
1636395300000|2021-11-08 18:15:00|2449.3|2449|2448.9|2448.6|2449.5|2449.2|2447.8|2447.5|568
1636395600000|2021-11-08 18:20:00|2448.8|2448.5|2450|2449.7|2451|2450.7|2448|2447.7|856
1636395900000|2021-11-08 18:25:00|2449.9|2449.6|2447.2|2446.9|2449.9|2449.6|2447|2446.7|453
1636396200000|2021-11-08 18:30:00|2447.1|2446.8|2446.9|2446.6|2449.1|2448.8|2446.6|2446.3|798
1636396500000|2021-11-08 18:35:00|2446.8|2446.5|2447.1|2446.8|2448.3|2448|2446|2445.7|769
1636396800000|2021-11-08 18:40:00|2447|2446.7|2446.1|2445.8|2447.6|2447.3|2445.5|2445.2|1129
1636397100000|2021-11-08 18:45:00|2446.2|2445.9|2445.7|2445.4|2446.6|2446.3|2444.8|2444.5|888
1636397400000|2021-11-08 18:50:00|2445.6|2445.3|2449|2448.7|2449|2448.7|2445.3|2445|686
1636397700000|2021-11-08 18:55:00|2448.9|2448.6|2449.4|2449.1|2449.4|2449.1|2447.9|2447.6|648
1636398000000|2021-11-08 19:00:00|2449.3|2449|2449.9|2449.6|2451.1|2450.8|2448.5|2448.2|1018
1636398300000|2021-11-08 19:05:00|2449.7|2449.4|2450.4|2450.1|2450.7|2450.4|2448.9|2448.6|665
1636398600000|2021-11-08 19:10:00|2450.3|2450|2447.6|2447.3|2450.4|2450.1|2447.2|2446.9|783
1636398900000|2021-11-08 19:15:00|2447.7|2447.4|2445.1|2444.8|2447.8|2447.5|2445|2444.7|958
1636399200000|2021-11-08 19:20:00|2445|2444.7|2443.5|2443.2|2445.2|2444.9|2441.8|2441.5|1430
1636399500000|2021-11-08 19:25:00|2443.6|2443.3|2442|2441.7|2443.6|2443.3|2441.7|2441.4|731
1636399800000|2021-11-08 19:30:00|2442.1|2441.8|2446.8|2446.5|2447.4|2447.1|2442.1|2441.8|1751
1636400100000|2021-11-08 19:35:00|2446.7|2446.4|2444.5|2444.2|2447|2446.7|2444.2|2443.9|1163
1636400400000|2021-11-08 19:40:00|2444.4|2444.1|2444.3|2444|2445.1|2444.8|2443.2|2442.9|567
1636400700000|2021-11-08 19:45:00|2444.4|2444.1|2444.8|2444.5|2446|2445.7|2443.7|2443.4|997
1636401000000|2021-11-08 19:50:00|2444.9|2444.6|2442.3|2442|2445.2|2444.9|2442.3|2442|962
1636401300000|2021-11-08 19:55:00|2442.2|2441.9|2445.5|2445.2|2445.8|2445.5|2441.4|2441.1|925
1636401600000|2021-11-08 20:00:00|2445.3|2445|2445.3|2445|2445.4|2445.1|2443.5|2443.2|600
1636401900000|2021-11-08 20:05:00|2445.5|2445.2|2444.5|2444.2|2446.8|2446.5|2444.1|2443.8|1172
1636402200000|2021-11-08 20:10:00|2444.6|2444.3|2446.2|2445.9|2446.4|2446.1|2444|2443.7|1301
1636402500000|2021-11-08 20:15:00|2446.1|2445.8|2447.8|2447.5|2448.1|2447.8|2445.2|2444.9|1031
1636402800000|2021-11-08 20:20:00|2447.9|2447.6|2446.3|2446|2449.6|2449.3|2446|2445.7|1010
1636403100000|2021-11-08 20:25:00|2446.1|2445.8|2443.5|2443.2|2446.5|2446.2|2442.1|2441.8|1148
1636403400000|2021-11-08 20:30:00|2443.4|2443.1|2445.4|2445.1|2445.7|2445.4|2442.7|2442.4|1013
1636403700000|2021-11-08 20:35:00|2445.3|2445|2445.1|2444.8|2447.1|2446.8|2444.7|2444.4|1143
1636404000000|2021-11-08 20:40:00|2445.2|2444.9|2442.4|2442.1|2445.2|2444.9|2442.2|2441.9|828
1636404300000|2021-11-08 20:45:00|2442.3|2442|2437.4|2437.1|2442.7|2442.4|2437.3|2437|2028
1636404600000|2021-11-08 20:50:00|2438.4|2438.1|2442.9|2442.6|2443.3|2443|2438.1|2437.8|2595
1636404900000|2021-11-08 20:55:00|2443|2442.7|2444.5|2444.2|2444.8|2444.5|2441.6|2441.3|7760
1636405200000|2021-11-08 21:00:00|2444.3|2444|2440.6|2440.3|2444.3|2444|2440|2439.7|4198
1636405500000|2021-11-08 21:05:00|2440.5|2440.2|2439.9|2439.6|2441|2440.7|2439.6|2439.3|459
1636405800000|2021-11-08 21:10:00|2439.8|2439.5|2441.9|2441.6|2441.9|2441.6|2439|2438.7|778
1636406100000|2021-11-08 21:15:00|2441.5|2441.2|2438.8|2438.5|2441.5|2441.2|2438.8|2438.5|281
1636406400000|2021-11-08 21:20:00|2439|2438.7|2438.8|2438.5|2439.2|2438.9|2438.6|2438.3|214
1636406700000|2021-11-08 21:25:00|2438.9|2438.6|2439.3|2439|2439.4|2439.1|2438.7|2438.4|131
1636407000000|2021-11-08 21:30:00|2439.4|2439.1|2439.6|2439.3|2439.8|2439.5|2438.8|2438.5|178
1636407300000|2021-11-08 21:35:00|2439.8|2439.5|2439.5|2439.2|2439.8|2439.5|2439.3|2439|77
1636407600000|2021-11-08 21:40:00|2439.6|2439.3|2439.8|2439.5|2440.2|2439.9|2439.5|2439.2|254
1636407900000|2021-11-08 21:45:00|2439.9|2439.6|2439|2438.7|2440.1|2439.8|2438.8|2438.5|131
1636408200000|2021-11-08 21:50:00|2439.2|2438.9|2439.6|2439.3|2440.3|2440|2439.2|2438.9|112
1636408500000|2021-11-08 21:55:00|2439.7|2439.4|2439.4|2438.6|2440.1|2439.8|2439|2438.6|138
1636408800000|2021-11-08 22:00:00|2439.5|2438.7|2439.5|2438.7|2439.5|2438.7|2439.4|2438.6|0
1636409100000|2021-11-08 22:05:00|2439.4|2438.6|2439.2|2438.4|2439.6|2438.8|2439.2|2438.4|0
1636409400000|2021-11-08 22:10:00|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.2|2438.4|0
1636410000000|2021-11-08 22:20:00|2439.3|2438.5|2439.2|2438.4|2439.3|2438.5|2439.1|2438.3|0
1636410300000|2021-11-08 22:25:00|2439.3|2438.5|2439|2438.2|2439.3|2438.5|2439|2438.2|0
1636410600000|2021-11-08 22:30:00|2439.1|2438.3|2439.2|2438.4|2439.2|2438.4|2439|2438.2|0
1636410900000|2021-11-08 22:35:00|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|2439.1|2438.3|0
1636411800000|2021-11-08 22:50:00|2439|2438.2|2438.9|2438.1|2439|2438.2|2438.9|2438.1|0
1636412100000|2021-11-08 22:55:00|2439|2438.2|2438.9|2438.1|2439|2438.2|2438.8|2438|0
1636412400000|2021-11-08 23:00:00|2439.1|2438.8|2439.5|2439.2|2440.2|2439.9|2438.4|2438.1|262
1636412700000|2021-11-08 23:05:00|2439.4|2439.1|2439.9|2439.6|2440|2439.7|2439.1|2438.8|62
1636413000000|2021-11-08 23:10:00|2440|2439.7|2438.4|2438.1|2440|2439.7|2438.4|2438.1|97
1636413300000|2021-11-08 23:15:00|2438.5|2438.2|2437.3|2437|2438.6|2438.3|2437|2436.7|140
1636413600000|2021-11-08 23:20:00|2437.4|2437.1|2437.5|2437.2|2438.1|2437.8|2436.9|2436.6|72
1636413900000|2021-11-08 23:25:00|2437.6|2437.3|2439.1|2438.8|2439.1|2438.8|2437.5|2437.2|54
1636414200000|2021-11-08 23:30:00|2439.2|2438.9|2439.2|2438.9|2439.3|2439|2438.5|2438.2|109
1636414500000|2021-11-08 23:35:00|2439.3|2439|2438.9|2438.6|2439.6|2439.3|2438.6|2438.3|63
1636414800000|2021-11-08 23:40:00|2439.1|2438.8|2440.3|2440|2440.6|2440.3|2439.1|2438.8|114
1636415100000|2021-11-08 23:45:00|2440.2|2439.9|2439.3|2439|2441|2440.7|2439.2|2438.9|103
1636415400000|2021-11-08 23:50:00|2439.2|2438.9|2438.7|2438.4|2439.5|2439.2|2438.6|2438.3|59
1636415700000|2021-11-08 23:55:00|2438.8|2438.5|2438.5|2438.2|2439.2|2438.9|2438.2|2437.9|38
1636416000000|2021-11-09 00:00:00|2438.6|2438.3|2438.9|2438.6|2439.4|2439.1|2437.6|2437.3|147
1636416300000|2021-11-09 00:05:00|2439|2438.7|2439.4|2439.1|2440.2|2439.9|2439|2438.7|118
1636416600000|2021-11-09 00:10:00|2439.5|2439.2|2438.6|2438.3|2439.6|2439.3|2438.5|2438.2|66
1636416900000|2021-11-09 00:15:00|2438.5|2438.2|2437|2436.7|2438.7|2438.4|2436.6|2436.3|250
1636417200000|2021-11-09 00:20:00|2437.2|2436.9|2437.7|2437.4|2438|2437.7|2436.9|2436.6|77
1636417500000|2021-11-09 00:25:00|2437.6|2437.3|2435.7|2435.4|2437.6|2437.3|2435.5|2435.2|132
1636417800000|2021-11-09 00:30:00|2435.6|2435.3|2434.5|2434.2|2436.3|2436|2433.9|2433.6|326
1636418100000|2021-11-09 00:35:00|2434.4|2434.1|2434.5|2434.2|2435.1|2434.8|2434.3|2434|73
1636418400000|2021-11-09 00:40:00|2434.9|2434.6|2434.7|2434.4|2435.2|2434.9|2434.4|2434.1|56
1636418700000|2021-11-09 00:45:00|2434.6|2434.3|2435.4|2435.1|2435.6|2435.3|2434.6|2434.3|95
1636419000000|2021-11-09 00:50:00|2435.3|2435|2435.4|2435.1|2435.5|2435.2|2434.8|2434.5|132
1636419300000|2021-11-09 00:55:00|2435.5|2435.2|2434.5|2434.2|2435.6|2435.3|2434.3|2434|134
1636419600000|2021-11-09 01:00:00|2434.3|2434|2433.4|2433.1|2435.3|2435|2433.1|2432.8|223
1636419900000|2021-11-09 01:05:00|2433.5|2433.2|2434|2433.7|2434|2433.7|2433.1|2432.8|60
1636420200000|2021-11-09 01:10:00|2434.1|2433.8|2435.2|2434.9|2435.3|2435|2434|2433.7|71
1636420500000|2021-11-09 01:15:00|2435.1|2434.8|2435.8|2435.5|2436|2435.7|2434.8|2434.5|75
1636420800000|2021-11-09 01:20:00|2435.9|2435.6|2435.5|2435.2|2435.9|2435.6|2435.1|2434.8|84
1636421100000|2021-11-09 01:25:00|2435.4|2435.1|2435.1|2434.8|2435.6|2435.3|2434.6|2434.3|96
1636421400000|2021-11-09 01:30:00|2435|2434.7|2434.5|2434.2|2435.1|2434.8|2434.2|2433.9|71
1636421700000|2021-11-09 01:35:00|2434.4|2434.1|2435|2434.7|2435.1|2434.8|2433.6|2433.3|49
1636422000000|2021-11-09 01:40:00|2435.1|2434.8|2434.4|2434.1|2435.2|2434.9|2434.2|2433.9|40
1636422300000|2021-11-09 01:45:00|2434.3|2434|2434.7|2434.4|2435.2|2434.9|2433.8|2433.5|106
1636422600000|2021-11-09 01:50:00|2434.6|2434.3|2435.2|2434.9|2435.6|2435.3|2434.6|2434.3|65
1636422900000|2021-11-09 01:55:00|2435.3|2435|2434.6|2434.3|2435.3|2435|2433.9|2433.6|92
1636423200000|2021-11-09 02:00:00|2434.5|2434.2|2435.4|2435.1|2435.6|2435.3|2434.4|2434.1|72
1636423500000|2021-11-09 02:05:00|2435.5|2435.2|2435.8|2435.5|2436.3|2436|2435.4|2435.1|54
1636423800000|2021-11-09 02:10:00|2435.9|2435.6|2436.5|2436.2|2436.9|2436.6|2435.8|2435.5|82
1636424100000|2021-11-09 02:15:00|2436.6|2436.3|2436.7|2436.4|2436.8|2436.5|2436.4|2436.1|33
1636424400000|2021-11-09 02:20:00|2436.6|2436.3|2436.3|2436|2436.7|2436.4|2436.2|2435.9|38
1636424700000|2021-11-09 02:25:00|2436.2|2435.9|2436.2|2435.9|2436.4|2436.1|2436.1|2435.8|13
1636425000000|2021-11-09 02:30:00|2436.3|2436|2436.1|2435.8|2436.3|2436|2435.6|2435.3|27
1636425300000|2021-11-09 02:35:00|2436.2|2435.9|2436.5|2436.2|2436.6|2436.3|2436|2435.7|31
1636425600000|2021-11-09 02:40:00|2436.4|2436.1|2436.3|2436|2436.7|2436.4|2436.3|2436|15
1636425900000|2021-11-09 02:45:00|2436.2|2435.9|2436.7|2436.4|2436.9|2436.6|2436.2|2435.9|33
1636426200000|2021-11-09 02:50:00|2436.6|2436.3|2437.4|2437.1|2437.4|2437.1|2436.3|2436|56
1636426500000|2021-11-09 02:55:00|2437.5|2437.2|2436.5|2436.2|2437.5|2437.2|2436.5|2436.2|29
1636426800000|2021-11-09 03:00:00|2436.6|2436.3|2436.2|2435.9|2436.6|2436.3|2435.8|2435.5|26
1636427100000|2021-11-09 03:05:00|2436.1|2435.8|2436.9|2436.6|2436.9|2436.6|2435.9|2435.6|28
1636427400000|2021-11-09 03:10:00|2437|2436.7|2436.1|2435.8|2437.2|2436.9|2436.1|2435.8|31
1636427700000|2021-11-09 03:15:00|2436|2435.7|2436.3|2436|2436.5|2436.2|2436|2435.7|25
1636428000000|2021-11-09 03:20:00|2436.2|2435.9|2436.6|2436.3|2436.6|2436.3|2436.2|2435.9|17
1636428300000|2021-11-09 03:25:00|2436.7|2436.4|2436.3|2436|2436.9|2436.6|2436.3|2436|10
1636428600000|2021-11-09 03:30:00|2436.4|2436.1|2435.9|2435.6|2436.6|2436.3|2435.8|2435.5|38
1636428900000|2021-11-09 03:35:00|2435.8|2435.5|2434.7|2434.4|2435.9|2435.6|2434|2433.7|93
1636429200000|2021-11-09 03:40:00|2434.6|2434.3|2434.5|2434.2|2435.2|2434.9|2434.4|2434.1|13
1636429500000|2021-11-09 03:45:00|2434.6|2434.3|2434.1|2433.8|2434.6|2434.3|2433.9|2433.6|38
1636429800000|2021-11-09 03:50:00|2434|2433.7|2432.5|2432.2|2434.2|2433.9|2432.4|2432.1|91
1636430100000|2021-11-09 03:55:00|2432.6|2432.3|2433.6|2433.3|2433.6|2433.3|2432.3|2432|71
1636430400000|2021-11-09 04:00:00|2433.5|2433.2|2434.5|2434.2|2434.7|2434.4|2433.5|2433.2|55
1636430700000|2021-11-09 04:05:00|2434.6|2434.3|2434.7|2434.4|2434.9|2434.6|2434.3|2434|30
1636431000000|2021-11-09 04:10:00|2434.6|2434.3|2434.7|2434.4|2434.9|2434.6|2434.6|2434.3|30
1636431300000|2021-11-09 04:15:00|2434.6|2434.3|2434.2|2433.9|2434.6|2434.3|2434.1|2433.8|25
1636431600000|2021-11-09 04:20:00|2434.1|2433.8|2434.5|2434.2|2434.5|2434.2|2433.7|2433.4|34
1636431900000|2021-11-09 04:25:00|2434.4|2434.1|2435.1|2434.8|2435.1|2434.8|2434.2|2433.9|59
1636432200000|2021-11-09 04:30:00|2435|2434.7|2435.6|2435.3|2435.7|2435.4|2434.9|2434.6|82
1636432500000|2021-11-09 04:35:00|2435.7|2435.4|2435.7|2435.4|2435.8|2435.5|2435.4|2435.1|13
1636432800000|2021-11-09 04:40:00|2435.6|2435.3|2435.4|2435.1|2435.8|2435.5|2435.2|2434.9|27
1636433100000|2021-11-09 04:45:00|2435.3|2435|2435|2434.7|2435.4|2435.1|2434.9|2434.6|8
1636433400000|2021-11-09 04:50:00|2434.9|2434.6|2434.8|2434.5|2435|2434.7|2434.5|2434.2|27
1636433700000|2021-11-09 04:55:00|2434.7|2434.4|2435.3|2435|2435.3|2435|2434.6|2434.3|19
1636434000000|2021-11-09 05:00:00|2435.4|2435.1|2435.5|2435.2|2435.8|2435.5|2435.3|2435|24
1636434300000|2021-11-09 05:05:00|2435.6|2435.3|2435.8|2435.5|2436.1|2435.8|2435.2|2434.9|66
1636434600000|2021-11-09 05:10:00|2435.7|2435.4|2435.6|2435.3|2435.8|2435.5|2435.3|2435|58
1636434900000|2021-11-09 05:15:00|2435.5|2435.2|2436|2435.7|2436.2|2435.9|2435.5|2435.2|40
1636435200000|2021-11-09 05:20:00|2436.1|2435.8|2435.9|2435.6|2436.1|2435.8|2435.6|2435.3|17
1636435500000|2021-11-09 05:25:00|2436|2435.7|2436.2|2435.9|2436.8|2436.5|2435.7|2435.4|66
1636435800000|2021-11-09 05:30:00|2436.3|2436|2436.3|2436|2436.6|2436.3|2436.1|2435.8|29
1636436100000|2021-11-09 05:35:00|2436.2|2435.9|2437.6|2437.3|2437.7|2437.4|2436.2|2435.9|57
1636436400000|2021-11-09 05:40:00|2437.9|2437.6|2437.8|2437.5|2438.2|2437.9|2437.6|2437.3|80
1636436700000|2021-11-09 05:45:00|2437.7|2437.4|2438.7|2438.4|2439.2|2438.9|2437.7|2437.4|99
1636437000000|2021-11-09 05:50:00|2438.6|2438.3|2437.1|2436.8|2438.7|2438.4|2436.9|2436.6|166
1636437300000|2021-11-09 05:55:00|2437|2436.7|2437.3|2437|2437.6|2437.3|2436.8|2436.5|47
1636437600000|2021-11-09 06:00:00|2437.7|2437.4|2439|2438.7|2439.1|2438.8|2437.5|2437.2|82
1636437900000|2021-11-09 06:05:00|2438.9|2438.6|2439.2|2438.9|2439.3|2439|2438.3|2438|63
1636438200000|2021-11-09 06:10:00|2439.3|2439|2439.5|2439.2|2439.5|2439.2|2438.8|2438.5|44
1636438500000|2021-11-09 06:15:00|2439.4|2439.1|2439.6|2439.3|2439.6|2439.3|2439|2438.7|19
1636438800000|2021-11-09 06:20:00|2439.8|2439.5|2438.6|2438.3|2440.1|2439.8|2438.5|2438.2|50
1636439100000|2021-11-09 06:25:00|2438.7|2438.4|2438.9|2438.6|2439.1|2438.8|2438.5|2438.2|18
1636439400000|2021-11-09 06:30:00|2439|2438.7|2439.7|2439.4|2439.7|2439.4|2438.8|2438.5|31
1636439700000|2021-11-09 06:35:00|2439.8|2439.5|2439|2438.7|2439.8|2439.5|2439|2438.7|25
1636440000000|2021-11-09 06:40:00|2439.1|2438.8|2438.6|2438.3|2439.1|2438.8|2438.6|2438.3|35
1636440300000|2021-11-09 06:45:00|2438.7|2438.4|2438.6|2438.3|2438.8|2438.5|2438.5|2438.2|26
1636440600000|2021-11-09 06:50:00|2438.7|2438.4|2438.6|2438.3|2438.7|2438.4|2438.5|2438.2|12
1636440900000|2021-11-09 06:55:00|2438.8|2438.5|2439.2|2438.9|2439.5|2439.2|2438.7|2438.4|55
1636441200000|2021-11-09 07:00:00|2439.3|2439|2438.5|2438.2|2439.5|2439.2|2438.4|2438.1|23
1636441500000|2021-11-09 07:05:00|2438.6|2438.3|2438.1|2437.8|2438.7|2438.4|2437.8|2437.5|40
1636441800000|2021-11-09 07:10:00|2438.2|2437.9|2438.5|2438.2|2438.5|2438.2|2437.9|2437.6|17
1636442100000|2021-11-09 07:15:00|2438.4|2438.1|2439.3|2439|2439.5|2439.2|2438.3|2438|24
1636442400000|2021-11-09 07:20:00|2439.4|2439.1|2439.9|2439.6|2440.1|2439.8|2439.2|2438.9|14
1636442700000|2021-11-09 07:25:00|2439.8|2439.5|2440|2439.7|2440.1|2439.8|2439.1|2438.8|63
1636443000000|2021-11-09 07:30:00|2439.9|2439.6|2440.2|2439.9|2440.3|2440|2439.8|2439.5|25
1636443300000|2021-11-09 07:35:00|2440.1|2439.8|2439.4|2439.1|2440.2|2439.9|2439.3|2439|19
1636443600000|2021-11-09 07:40:00|2439.3|2439|2439|2438.7|2439.6|2439.3|2438.8|2438.5|49
1636443900000|2021-11-09 07:45:00|2438.9|2438.6|2437.8|2437.5|2439.1|2438.8|2437.8|2437.5|68
1636444200000|2021-11-09 07:50:00|2437.9|2437.6|2437.5|2437.2|2438.1|2437.8|2437.4|2437.1|56
1636444500000|2021-11-09 07:55:00|2437.4|2437.1|2437.4|2437.1|2437.7|2437.4|2436.9|2436.6|65
1636444800000|2021-11-09 08:00:00|2437.1|2436.8|2438.4|2438.1|2438.6|2438.3|2436.6|2436.3|245
1636445100000|2021-11-09 08:05:00|2438.3|2438|2440.1|2439.8|2440.6|2440.3|2438.1|2437.8|185
1636445400000|2021-11-09 08:10:00|2440.2|2439.9|2441.5|2441.2|2441.9|2441.6|2439.7|2439.4|194
1636445700000|2021-11-09 08:15:00|2441.4|2441.1|2441.8|2441.5|2442|2441.7|2440.9|2440.6|118
1636446000000|2021-11-09 08:20:00|2441.7|2441.4|2442.6|2442.3|2443.1|2442.8|2441.7|2441.4|278
1636446300000|2021-11-09 08:25:00|2442.5|2442.2|2440.2|2439.9|2442.7|2442.4|2440|2439.7|265
1636446600000|2021-11-09 08:30:00|2440.1|2439.8|2442.8|2442.5|2442.8|2442.5|2440|2439.7|196
1636446900000|2021-11-09 08:35:00|2442.7|2442.4|2442.2|2441.9|2443|2442.7|2442.1|2441.8|74
1636447200000|2021-11-09 08:40:00|2442.3|2442|2442.9|2442.6|2443.2|2442.9|2441.9|2441.6|79
1636447500000|2021-11-09 08:45:00|2442.8|2442.5|2443.9|2443.6|2443.9|2443.6|2442.4|2442.1|67
1636447800000|2021-11-09 08:50:00|2443.8|2443.5|2443.4|2443.1|2443.8|2443.5|2443.3|2443|45
1636448100000|2021-11-09 08:55:00|2443.3|2443|2442.6|2442.3|2444.2|2443.9|2442.6|2442.3|59
1636448400000|2021-11-09 09:00:00|2442.5|2442.2|2440.8|2440.5|2442.6|2442.3|2440.4|2440.1|231
1636448700000|2021-11-09 09:05:00|2440.7|2440.4|2440.7|2440.4|2440.8|2440.5|2440|2439.7|49
1636449000000|2021-11-09 09:10:00|2440.8|2440.5|2441.5|2441.2|2442.2|2441.9|2440.5|2440.2|38
1636449300000|2021-11-09 09:15:00|2441.6|2441.3|2441.2|2440.9|2442.4|2442.1|2441.1|2440.8|101
1636449600000|2021-11-09 09:20:00|2441.3|2441|2441.2|2440.9|2441.9|2441.6|2441.1|2440.8|22
1636449900000|2021-11-09 09:25:00|2441.1|2440.8|2440.2|2439.9|2441.1|2440.8|2439|2438.7|75
1636450200000|2021-11-09 09:30:00|2440.3|2440|2441.3|2441|2441.3|2441|2440|2439.7|35
1636450500000|2021-11-09 09:35:00|2441.2|2440.9|2441.3|2441|2441.5|2441.2|2440.6|2440.3|85
1636450800000|2021-11-09 09:40:00|2441.2|2440.9|2441.8|2441.5|2441.8|2441.5|2440.7|2440.4|9
1636451100000|2021-11-09 09:45:00|2441.7|2441.4|2442.2|2441.9|2442.6|2442.3|2441.6|2441.3|91
1636451400000|2021-11-09 09:50:00|2442.3|2442|2442.4|2442.1|2442.6|2442.3|2442.1|2441.8|25
1636451700000|2021-11-09 09:55:00|2442.3|2442|2442.6|2442.3|2443.3|2443|2442.2|2441.9|110
1636452000000|2021-11-09 10:00:00|2442.5|2442.2|2442.6|2442.3|2443.2|2442.9|2442.5|2442.2|48
1636452300000|2021-11-09 10:05:00|2442.5|2442.2|2443.1|2442.8|2443.3|2443|2442.4|2442.1|31
1636452600000|2021-11-09 10:10:00|2443.2|2442.9|2443.8|2443.5|2443.9|2443.6|2442.9|2442.6|74
1636452900000|2021-11-09 10:15:00|2443.7|2443.4|2443|2442.7|2443.9|2443.6|2442.8|2442.5|51
1636453200000|2021-11-09 10:20:00|2443.1|2442.8|2442.9|2442.6|2443.9|2443.6|2442.9|2442.6|46
1636453500000|2021-11-09 10:25:00|2442.8|2442.5|2442.2|2441.9|2442.9|2442.6|2441.9|2441.6|54
1636453800000|2021-11-09 10:30:00|2442.1|2441.8|2441.5|2441.2|2442.2|2441.9|2441.5|2441.2|51
1636454100000|2021-11-09 10:35:00|2441.4|2441.1|2441.8|2441.5|2442|2441.7|2441.1|2440.8|35
1636454400000|2021-11-09 10:40:00|2441.7|2441.4|2441.1|2440.8|2442.4|2442.1|2441.1|2440.8|78
1636454700000|2021-11-09 10:45:00|2441|2440.7|2441.2|2440.9|2441.5|2441.2|2440.8|2440.5|49
1636455000000|2021-11-09 10:50:00|2441.3|2441|2441.1|2440.8|2441.6|2441.3|2440.9|2440.6|34
1636455300000|2021-11-09 10:55:00|2441.3|2441|2441.2|2440.9|2441.9|2441.6|2440.9|2440.6|69
1636455600000|2021-11-09 11:00:00|2441.1|2440.8|2441.6|2441.3|2441.8|2441.5|2441|2440.7|71
1636455900000|2021-11-09 11:05:00|2441.5|2441.2|2440.8|2440.5|2441.6|2441.3|2440.7|2440.4|41
1636456200000|2021-11-09 11:10:00|2440.9|2440.6|2441.4|2441.1|2441.7|2441.4|2440.9|2440.6|54
1636456500000|2021-11-09 11:15:00|2441.3|2441|2441.9|2441.6|2442|2441.7|2440.9|2440.6|75
1636456800000|2021-11-09 11:20:00|2442|2441.7|2441.6|2441.3|2442.6|2442.3|2441.4|2441.1|71
1636457100000|2021-11-09 11:25:00|2441.5|2441.2|2440.8|2440.5|2441.5|2441.2|2440.8|2440.5|45
1636457400000|2021-11-09 11:30:00|2440.7|2440.4|2441|2440.7|2441.3|2441|2440.5|2440.2|33
1636457700000|2021-11-09 11:35:00|2441.1|2440.8|2440.9|2440.6|2441.4|2441.1|2440.6|2440.3|46
1636458000000|2021-11-09 11:40:00|2441.1|2440.8|2440.6|2440.3|2441.1|2440.8|2440.1|2439.8|76
1636458300000|2021-11-09 11:45:00|2440.5|2440.2|2440.4|2440.1|2440.9|2440.6|2440.1|2439.8|48
1636458600000|2021-11-09 11:50:00|2440.5|2440.2|2439.5|2439.2|2440.5|2440.2|2439.4|2439.1|146
1636458900000|2021-11-09 11:55:00|2439.4|2439.1|2440.5|2440.2|2440.8|2440.5|2439.3|2439|101
1636459200000|2021-11-09 12:00:00|2440.4|2440.1|2440.8|2440.5|2441|2440.7|2440.2|2439.9|102
1636459500000|2021-11-09 12:05:00|2441|2440.7|2441.1|2440.8|2441.3|2441|2440.4|2440.1|55
1636459800000|2021-11-09 12:10:00|2441|2440.7|2440|2439.7|2441.3|2441|2439.9|2439.6|87
1636460100000|2021-11-09 12:15:00|2440.1|2439.8|2440|2439.7|2440.2|2439.9|2439.3|2439|54
1636460400000|2021-11-09 12:20:00|2440.1|2439.8|2439.7|2439.4|2440.4|2440.1|2439.4|2439.1|54
1636460700000|2021-11-09 12:25:00|2439.8|2439.5|2440.6|2440.3|2440.8|2440.5|2439.3|2439|98
1636461000000|2021-11-09 12:30:00|2440.7|2440.4|2439.1|2438.8|2441|2440.7|2439.1|2438.8|51
1636461300000|2021-11-09 12:35:00|2439|2438.7|2436.9|2436.6|2439.2|2438.9|2436.6|2436.3|332
1636461600000|2021-11-09 12:40:00|2437|2436.7|2437.2|2436.9|2438.4|2438.1|2436.8|2436.5|165
1636461900000|2021-11-09 12:45:00|2437.3|2437|2436.3|2436|2437.5|2437.2|2434|2433.7|315
1636462200000|2021-11-09 12:50:00|2436.2|2435.9|2436.4|2436.1|2437.4|2437.1|2435.9|2435.6|174
1636462500000|2021-11-09 12:55:00|2436.3|2436|2435|2434.7|2436.5|2436.2|2434.8|2434.5|75
1636462800000|2021-11-09 13:00:00|2434.9|2434.6|2434.2|2433.9|2436.1|2435.8|2433.5|2433.2|530
1636463100000|2021-11-09 13:05:00|2434.3|2434|2437.3|2437|2437.6|2437.3|2434.2|2433.9|276
1636463400000|2021-11-09 13:10:00|2437.4|2437.1|2438.1|2437.8|2438.4|2438.1|2437.4|2437.1|139
1636463700000|2021-11-09 13:15:00|2438|2437.7|2437.6|2437.3|2438.1|2437.8|2436.9|2436.6|156
1636464000000|2021-11-09 13:20:00|2437.7|2437.4|2437|2436.7|2438.2|2437.9|2436.5|2436.2|210
1636464300000|2021-11-09 13:25:00|2436.9|2436.6|2437.5|2437.2|2437.7|2437.4|2436.3|2436|293
1636464600000|2021-11-09 13:30:00|2437.6|2437.3|2437.5|2437.2|2438.3|2438|2436.8|2436.5|205
1636464900000|2021-11-09 13:35:00|2437.6|2437.3|2437.6|2437.3|2438.1|2437.8|2437.2|2436.9|153
1636465200000|2021-11-09 13:40:00|2437.7|2437.4|2438.1|2437.8|2438.2|2437.9|2436.7|2436.4|274
1636465500000|2021-11-09 13:45:00|2438|2437.7|2437.7|2437.4|2438.6|2438.3|2437.3|2437|216
1636465800000|2021-11-09 13:50:00|2437.6|2437.3|2437|2436.7|2438.3|2438|2436.9|2436.6|257
1636466100000|2021-11-09 13:55:00|2436.9|2436.6|2437.2|2436.9|2437.6|2437.3|2435.9|2435.6|472
1636466400000|2021-11-09 14:00:00|2437.3|2437|2437.3|2437|2437.9|2437.6|2436.4|2436.1|471
1636466700000|2021-11-09 14:05:00|2437.2|2436.9|2437.6|2437.3|2438.1|2437.8|2437|2436.7|185
1636467000000|2021-11-09 14:10:00|2437.5|2437.2|2438.3|2438|2438.5|2438.2|2437|2436.7|226
1636467300000|2021-11-09 14:15:00|2438.4|2438.1|2438.9|2438.6|2439.1|2438.8|2438|2437.7|292
1636467600000|2021-11-09 14:20:00|2439|2438.7|2438.3|2438|2439.3|2439|2438.2|2437.9|326
1636467900000|2021-11-09 14:25:00|2438.1|2437.8|2437.8|2437.5|2438.8|2438.5|2437.3|2437|581
1636468200000|2021-11-09 14:30:00|2438.4|2438.1|2442.3|2442|2443.3|2443|2438.1|2437.8|5933
1636468500000|2021-11-09 14:35:00|2442.1|2441.8|2438.3|2438|2442.9|2442.6|2437.7|2437.4|3707
1636468800000|2021-11-09 14:40:00|2438.7|2438.4|2430.3|2430|2441.6|2441.3|2430.1|2429.8|4826
1636469100000|2021-11-09 14:45:00|2430.5|2430.2|2427.9|2427.6|2435.9|2435.6|2427.1|2426.8|4389
1636469400000|2021-11-09 14:50:00|2428|2427.7|2423.7|2423.4|2431.5|2431.2|2423.7|2423.4|4268
1636469700000|2021-11-09 14:55:00|2423.6|2423.3|2416.1|2415.8|2426|2425.7|2413.2|2412.9|6675
1636470000000|2021-11-09 15:00:00|2416.4|2416.1|2415.4|2415.1|2422.9|2422.6|2414.6|2414.3|8056
1636470300000|2021-11-09 15:05:00|2415.1|2414.8|2416.3|2416|2418.5|2418.2|2413.4|2413.1|4902
1636470600000|2021-11-09 15:10:00|2416.7|2416.4|2430.9|2430.6|2431.2|2430.9|2415.9|2415.6|4897
1636470900000|2021-11-09 15:15:00|2430.5|2430.2|2425.5|2425.2|2431.9|2431.6|2423.3|2423|4617
1636471200000|2021-11-09 15:20:00|2425.6|2425.3|2426.3|2426|2429|2428.7|2422.5|2422.2|2869
1636471500000|2021-11-09 15:25:00|2426.2|2425.9|2430|2429.7|2431.7|2431.4|2426.2|2425.9|2184
1636471800000|2021-11-09 15:30:00|2429.9|2429.6|2431.4|2431.1|2433.8|2433.5|2429.3|2429|2977
1636472100000|2021-11-09 15:35:00|2430.9|2430.6|2426.4|2426.1|2431.2|2430.9|2425.5|2425.2|2467
1636472400000|2021-11-09 15:40:00|2426.5|2426.2|2429.4|2429.1|2430.7|2430.4|2426|2425.7|2110
1636472700000|2021-11-09 15:45:00|2429.2|2428.9|2426.9|2426.6|2429.5|2429.2|2426.7|2426.4|2438
1636473000000|2021-11-09 15:50:00|2427.1|2426.8|2427.1|2426.8|2427.5|2427.2|2424.9|2424.6|2137
1636473300000|2021-11-09 15:55:00|2427.2|2426.9|2428.3|2428|2429.8|2429.5|2425.5|2425.2|1666
1636473600000|2021-11-09 16:00:00|2428.2|2427.9|2431|2430.7|2432.7|2432.4|2428.1|2427.8|1973
1636473900000|2021-11-09 16:05:00|2430.9|2430.6|2428.2|2427.9|2431.1|2430.8|2427.7|2427.4|1270
1636474200000|2021-11-09 16:10:00|2428.3|2428|2422.6|2422.3|2428.3|2428|2420.5|2420.2|3295
1636474500000|2021-11-09 16:15:00|2422.4|2422.1|2426.7|2426.4|2427.6|2427.3|2421.3|2421|2307
1636474800000|2021-11-09 16:20:00|2426.2|2425.9|2427.7|2427.4|2428.2|2427.9|2425|2424.7|1127
1636475100000|2021-11-09 16:25:00|2427.6|2427.3|2427.8|2427.5|2428.9|2428.6|2426.1|2425.8|1291
1636475400000|2021-11-09 16:30:00|2427.5|2427.2|2428.1|2427.8|2429.9|2429.6|2426.7|2426.4|1373
1636475700000|2021-11-09 16:35:00|2428.2|2427.9|2428.5|2428.2|2429.9|2429.6|2426.4|2426.1|1284
1636476000000|2021-11-09 16:40:00|2428.8|2428.5|2433.1|2432.8|2433.3|2433|2427.9|2427.6|1604
1636476300000|2021-11-09 16:45:00|2432.9|2432.6|2428|2427.7|2433|2432.7|2427|2426.7|1318
1636476600000|2021-11-09 16:50:00|2427.9|2427.6|2425.1|2424.8|2428.9|2428.6|2424.6|2424.3|1247
1636476900000|2021-11-09 16:55:00|2425.2|2424.9|2424.9|2424.6|2426.4|2426.1|2423.9|2423.6|1379
1636477200000|2021-11-09 17:00:00|2424.5|2424.2|2422.4|2422.1|2424.6|2424.3|2421.6|2421.3|1519
1636477500000|2021-11-09 17:05:00|2422.5|2422.2|2425.5|2425.2|2425.7|2425.4|2421|2420.7|1623
1636477800000|2021-11-09 17:10:00|2425.6|2425.3|2428.3|2428|2429.6|2429.3|2425.5|2425.2|1293
1636478100000|2021-11-09 17:15:00|2428|2427.7|2427.3|2427|2429.2|2428.9|2426.8|2426.5|730
1636478400000|2021-11-09 17:20:00|2427.2|2426.9|2427.7|2427.4|2429.7|2429.4|2426.7|2426.4|921
1636478700000|2021-11-09 17:25:00|2427.6|2427.3|2424.1|2423.8|2428.4|2428.1|2423.5|2423.2|1217
1636479000000|2021-11-09 17:30:00|2424|2423.7|2427.2|2426.9|2428|2427.7|2422.5|2422.2|1505
1636479300000|2021-11-09 17:35:00|2426.9|2426.6|2426.6|2426.3|2428.5|2428.2|2424|2423.7|960
1636479600000|2021-11-09 17:40:00|2426.7|2426.4|2429|2428.7|2429.8|2429.5|2424.1|2423.8|1107
1636479900000|2021-11-09 17:45:00|2428.9|2428.6|2428.6|2428.3|2429.5|2429.2|2426.9|2426.6|704
1636480200000|2021-11-09 17:50:00|2428.1|2427.8|2429.3|2429|2431.1|2430.8|2428.1|2427.8|1002
1636480500000|2021-11-09 17:55:00|2429.2|2428.9|2427.7|2427.4|2429.7|2429.4|2427.1|2426.8|549
1636480800000|2021-11-09 18:00:00|2427.8|2427.5|2432|2431.7|2432.1|2431.8|2427.1|2426.8|859
1636481100000|2021-11-09 18:05:00|2431.9|2431.6|2433.3|2433|2434.3|2434|2430.2|2429.9|1132
1636481400000|2021-11-09 18:10:00|2433.2|2432.9|2430.9|2430.6|2433.3|2433|2430.1|2429.8|901
1636481700000|2021-11-09 18:15:00|2431|2430.7|2434.1|2433.8|2434.7|2434.4|2430.5|2430.2|906
1636482000000|2021-11-09 18:20:00|2434.2|2433.9|2431.4|2431.1|2434.2|2433.9|2430.4|2430.1|917
1636482300000|2021-11-09 18:25:00|2431.1|2430.8|2430.3|2430|2431.7|2431.4|2428|2427.7|959
1636482600000|2021-11-09 18:30:00|2430.2|2429.9|2431.1|2430.8|2432.4|2432.1|2430.2|2429.9|798
1636482900000|2021-11-09 18:35:00|2431.2|2430.9|2428.3|2428|2431.5|2431.2|2428.3|2428|583
1636483200000|2021-11-09 18:40:00|2428.4|2428.1|2428.1|2427.8|2429.9|2429.6|2427.7|2427.4|552
1636483500000|2021-11-09 18:45:00|2428.2|2427.9|2426.8|2426.5|2429|2428.7|2426.4|2426.1|1017
1636483800000|2021-11-09 18:50:00|2426.9|2426.6|2424.3|2424|2427.5|2427.2|2424.1|2423.8|1518
1636484100000|2021-11-09 18:55:00|2424.4|2424.1|2424.3|2424|2425.2|2424.9|2423.3|2423|1254
1636484400000|2021-11-09 19:00:00|2424|2423.7|2426.4|2426.1|2427.5|2427.2|2423.3|2423|1875
1636484700000|2021-11-09 19:05:00|2426.3|2426|2425.2|2424.9|2426.5|2426.2|2425.1|2424.8|702
1636485000000|2021-11-09 19:10:00|2425.3|2425|2425.5|2425.2|2425.6|2425.3|2423|2422.7|956
1636485300000|2021-11-09 19:15:00|2425.4|2425.1|2428.8|2428.5|2429.2|2428.9|2425.3|2425|1057
1636485600000|2021-11-09 19:20:00|2428.9|2428.6|2430.5|2430.2|2432.2|2431.9|2428.5|2428.2|1054
1636485900000|2021-11-09 19:25:00|2430.3|2430|2429.5|2429.2|2431.5|2431.2|2428.6|2428.3|734
1636486200000|2021-11-09 19:30:00|2429.4|2429.1|2431.3|2431|2432|2431.7|2428.8|2428.5|673
1636486500000|2021-11-09 19:35:00|2431.4|2431.1|2432.1|2431.8|2432.3|2432|2429.6|2429.3|747
1636486800000|2021-11-09 19:40:00|2432|2431.7|2430.4|2430.1|2432.7|2432.4|2430.3|2430|722
1636487100000|2021-11-09 19:45:00|2430.5|2430.2|2428.4|2428.1|2431|2430.7|2428.3|2428|701
1636487400000|2021-11-09 19:50:00|2428.5|2428.2|2429.3|2429|2429.6|2429.3|2426.8|2426.5|706
1636487700000|2021-11-09 19:55:00|2429.4|2429.1|2431.5|2431.2|2431.7|2431.4|2428.6|2428.3|832
1636488000000|2021-11-09 20:00:00|2431.2|2430.9|2431.4|2431.1|2431.6|2431.3|2429.9|2429.6|736
1636488300000|2021-11-09 20:05:00|2431.3|2431|2428|2427.7|2431.7|2431.4|2426.4|2426.1|1012
1636488600000|2021-11-09 20:10:00|2428.1|2427.8|2426.6|2426.3|2429|2428.7|2425.9|2425.6|800
1636488900000|2021-11-09 20:15:00|2426.5|2426.2|2425.1|2424.8|2428.4|2428.1|2424.6|2424.3|914
1636489200000|2021-11-09 20:20:00|2425.2|2424.9|2429.5|2429.2|2429.7|2429.4|2425.1|2424.8|1086
1636489500000|2021-11-09 20:25:00|2429.6|2429.3|2427.1|2426.8|2429.8|2429.5|2426.7|2426.4|727
1636489800000|2021-11-09 20:30:00|2427.3|2427|2427.3|2427|2427.8|2427.5|2425.1|2424.8|1335
1636490100000|2021-11-09 20:35:00|2427.1|2426.8|2430.7|2430.4|2430.7|2430.4|2425.9|2425.6|1026
1636490400000|2021-11-09 20:40:00|2430.5|2430.2|2431.6|2431.3|2432.4|2432.1|2429.5|2429.2|1894
1636490700000|2021-11-09 20:45:00|2431.4|2431.1|2428.3|2428|2432.6|2432.3|2428.2|2427.9|1661
1636491000000|2021-11-09 20:50:00|2428.4|2428.1|2427.1|2426.8|2429|2428.7|2425.4|2425.1|2243
1636491300000|2021-11-09 20:55:00|2427.2|2426.9|2429.9|2429.6|2429.9|2429.6|2426.6|2426.3|6679
1636491600000|2021-11-09 21:00:00|2429.7|2429.4|2427.3|2427|2429.7|2429.4|2426.8|2426.5|2165
1636491900000|2021-11-09 21:05:00|2427.4|2427.1|2427.3|2427|2428.2|2427.9|2426.9|2426.6|632
1636492200000|2021-11-09 21:10:00|2427.4|2427.1|2427.5|2427.2|2427.6|2427.3|2426.5|2426.2|591
1636492500000|2021-11-09 21:15:00|2427.6|2427.3|2426.5|2426.2|2427.6|2427.3|2426.4|2426.1|213
1636492800000|2021-11-09 21:20:00|2426.4|2426.1|2426.3|2426|2426.7|2426.4|2426.2|2425.9|100
1636493100000|2021-11-09 21:25:00|2426.4|2426.1|2426|2425.7|2426.6|2426.3|2426|2425.7|126
1636493400000|2021-11-09 21:30:00|2426.2|2425.9|2426|2425.7|2426.2|2425.9|2425.8|2425.5|183
1636493700000|2021-11-09 21:35:00|2426.1|2425.8|2426.2|2425.9|2426.2|2425.9|2425.7|2425.4|119
1636494000000|2021-11-09 21:40:00|2426.3|2426|2426.2|2425.9|2426.3|2426|2425.8|2425.5|41
1636494300000|2021-11-09 21:45:00|2426.1|2425.8|2425.6|2425.3|2426.3|2426|2425.6|2425.3|87
1636494600000|2021-11-09 21:50:00|2425.7|2425.4|2426|2425.7|2426|2425.7|2425.5|2425.2|13
1636494900000|2021-11-09 21:55:00|2425.9|2425.6|2426.2|2425.4|2426.3|2426|2425.5|2425.2|58
1636495200000|2021-11-09 22:00:00|2426.4|2425.6|2426.2|2425.4|2426.4|2425.6|2426|2425.2|0
1636495800000|2021-11-09 22:10:00|2426.1|2425.3|2426.3|2425.5|2426.3|2425.5|2426|2425.2|0
1636496100000|2021-11-09 22:15:00|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|0
1636496400000|2021-11-09 22:20:00|2426.1|2425.3|2426.1|2425.3|2426.2|2425.4|2425.9|2425.1|0
1636496700000|2021-11-09 22:25:00|2426|2425.2|2426|2425.2|2426.1|2425.3|2426|2425.2|0
1636497000000|2021-11-09 22:30:00|2426.1|2425.3|2426.2|2425.4|2426.3|2425.5|2426|2425.2|0
1636497300000|2021-11-09 22:35:00|2426.1|2425.3|2426|2425.2|2426.1|2425.3|2426|2425.2|0
1636497600000|2021-11-09 22:40:00|2426.1|2425.3|2426|2425.2|2426.2|2425.4|2426|2425.2|0
1636497900000|2021-11-09 22:45:00|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|2426.2|2425.4|0
1636498500000|2021-11-09 22:55:00|2426.3|2425.5|2426.4|2425.6|2426.5|2425.7|2426.3|2425.5|0
1636498800000|2021-11-09 23:00:00|2426.8|2426.5|2426.1|2425.8|2427.8|2427.5|2425.1|2424.8|152
1636499100000|2021-11-09 23:05:00|2426.2|2425.9|2425.3|2425|2426.3|2426|2424.7|2424.4|61
1636499400000|2021-11-09 23:10:00|2425.7|2425.4|2425.9|2425.6|2426.3|2426|2425.5|2425.2|48
1636499700000|2021-11-09 23:15:00|2426|2425.7|2424.7|2424.4|2426.2|2425.9|2424.3|2424|93
1636500000000|2021-11-09 23:20:00|2425.2|2424.9|2424.5|2424.2|2425.2|2424.9|2424.4|2424.1|58
1636500300000|2021-11-09 23:25:00|2424.6|2424.3|2424.6|2424.3|2425.2|2424.9|2424.3|2424|59
1636500600000|2021-11-09 23:30:00|2424.7|2424.4|2425.4|2425.1|2425.6|2425.3|2424.2|2423.9|64
1636500900000|2021-11-09 23:35:00|2425.3|2425|2424.9|2424.6|2425.5|2425.2|2424.8|2424.5|52
1636501200000|2021-11-09 23:40:00|2425|2424.7|2425.6|2425.3|2425.8|2425.5|2424.9|2424.6|53
1636501500000|2021-11-09 23:45:00|2425.4|2425.1|2424.2|2423.9|2425.5|2425.2|2424|2423.7|52
1636501800000|2021-11-09 23:50:00|2424.3|2424|2424.1|2423.8|2424.5|2424.2|2423.8|2423.5|40
1636502100000|2021-11-09 23:55:00|2424|2423.7|2424|2423.7|2424.3|2424|2423.7|2423.4|66
1636502400000|2021-11-10 00:00:00|2423.9|2423.6|2425.7|2425.4|2426.9|2426.6|2423.9|2423.6|232
1636502700000|2021-11-10 00:05:00|2425.6|2425.3|2423.9|2423.6|2425.9|2425.6|2423.9|2423.6|54
1636503000000|2021-11-10 00:10:00|2424|2423.7|2425.1|2424.8|2425.2|2424.9|2423.4|2423.1|64
1636503300000|2021-11-10 00:15:00|2425.2|2424.9|2423.7|2423.4|2425.3|2425|2423.5|2423.2|50
1636503600000|2021-11-10 00:20:00|2423.8|2423.5|2422.4|2422.1|2424|2423.7|2422.3|2422|112
1636503900000|2021-11-10 00:25:00|2422.3|2422|2423.6|2423.3|2423.7|2423.4|2422.3|2422|46
1636504200000|2021-11-10 00:30:00|2423.7|2423.4|2423.2|2422.9|2423.8|2423.5|2423.2|2422.9|20
1636504500000|2021-11-10 00:35:00|2423.3|2423|2423|2422.7|2423.8|2423.5|2422.9|2422.6|35
1636504800000|2021-11-10 00:40:00|2423.1|2422.8|2422.4|2422.1|2423.2|2422.9|2422.4|2422.1|34
1636505100000|2021-11-10 00:45:00|2422.3|2422|2421.4|2421.1|2422.6|2422.3|2421|2420.7|177
1636505400000|2021-11-10 00:50:00|2421.5|2421.2|2421.7|2421.4|2421.7|2421.4|2421|2420.7|34
1636505700000|2021-11-10 00:55:00|2421.8|2421.5|2422.1|2421.8|2422.3|2422|2421.8|2421.5|68
1636506000000|2021-11-10 01:00:00|2422.2|2421.9|2423|2422.7|2423.4|2423.1|2422.1|2421.8|112
1636506300000|2021-11-10 01:05:00|2423.1|2422.8|2422.5|2422.2|2423.9|2423.6|2422.2|2421.9|77
1636506600000|2021-11-10 01:10:00|2422.6|2422.3|2422.4|2422.1|2422.8|2422.5|2421.7|2421.4|61
1636506900000|2021-11-10 01:15:00|2422.5|2422.2|2421.9|2421.6|2422.9|2422.6|2421.6|2421.3|110
1636507200000|2021-11-10 01:20:00|2422|2421.7|2421.3|2421|2422.1|2421.8|2421.1|2420.8|25
1636507500000|2021-11-10 01:25:00|2421.4|2421.1|2421.1|2420.8|2421.6|2421.3|2420.9|2420.6|44
1636507800000|2021-11-10 01:30:00|2421|2420.7|2421.5|2421.2|2421.9|2421.6|2420.1|2419.8|108
1636508100000|2021-11-10 01:35:00|2421.6|2421.3|2421.3|2421|2422.3|2422|2421.2|2420.9|61
1636508400000|2021-11-10 01:40:00|2421.2|2420.9|2420.7|2420.4|2421.4|2421.1|2420|2419.7|85
1636508700000|2021-11-10 01:45:00|2420.6|2420.3|2421.4|2421.1|2421.4|2421.1|2420.3|2420|68
1636509000000|2021-11-10 01:50:00|2421.3|2421|2422.5|2422.2|2422.7|2422.4|2421.3|2421|40
1636509300000|2021-11-10 01:55:00|2422.6|2422.3|2423.8|2423.5|2424.1|2423.8|2422.2|2421.9|91
1636509600000|2021-11-10 02:00:00|2423.7|2423.4|2423.8|2423.5|2424|2423.7|2423.2|2422.9|81
1636509900000|2021-11-10 02:05:00|2423.7|2423.4|2423.1|2422.8|2424|2423.7|2423|2422.7|54
1636510200000|2021-11-10 02:10:00|2423|2422.7|2422.1|2421.8|2423.2|2422.9|2421.9|2421.6|73
1636510500000|2021-11-10 02:15:00|2422|2421.7|2421.2|2420.9|2422|2421.7|2420.8|2420.5|56
1636510800000|2021-11-10 02:20:00|2421.3|2421|2420.6|2420.3|2421.4|2421.1|2420.3|2420|67
1636511100000|2021-11-10 02:25:00|2420.7|2420.4|2421.6|2421.3|2422|2421.7|2420.6|2420.3|51
1636511400000|2021-11-10 02:30:00|2421.7|2421.4|2419.1|2418.8|2421.8|2421.5|2419.1|2418.8|149
1636511700000|2021-11-10 02:35:00|2419.2|2418.9|2418.2|2417.9|2419.3|2419|2417.2|2416.9|225
1636512000000|2021-11-10 02:40:00|2418.3|2418|2418.4|2418.1|2418.5|2418.2|2417.6|2417.3|77
1636512300000|2021-11-10 02:45:00|2418.3|2418|2417.7|2417.4|2418.3|2418|2416.6|2416.3|76
1636512600000|2021-11-10 02:50:00|2417.6|2417.3|2417.3|2417|2417.8|2417.5|2416.3|2416|88
1636512900000|2021-11-10 02:55:00|2417.4|2417.1|2417.5|2417.2|2417.9|2417.6|2417.1|2416.8|57
1636513200000|2021-11-10 03:00:00|2417.6|2417.3|2417.5|2417.2|2417.7|2417.4|2416.7|2416.4|78
1636513500000|2021-11-10 03:05:00|2417.6|2417.3|2417.4|2417.1|2417.8|2417.5|2417.3|2417|23
1636513800000|2021-11-10 03:10:00|2417.5|2417.2|2418.3|2418|2418.3|2418|2417.3|2417|35
1636514100000|2021-11-10 03:15:00|2418.2|2417.9|2417.7|2417.4|2418.4|2418.1|2416.2|2415.9|183
1636514400000|2021-11-10 03:20:00|2417.8|2417.5|2418.1|2417.8|2418.5|2418.2|2417.6|2417.3|32
1636514700000|2021-11-10 03:25:00|2418.2|2417.9|2417.7|2417.4|2418.5|2418.2|2417.5|2417.2|83
1636515000000|2021-11-10 03:30:00|2417.8|2417.5|2418|2417.7|2418.3|2418|2417.1|2416.8|71
1636515300000|2021-11-10 03:35:00|2417.9|2417.6|2416.9|2416.6|2418|2417.7|2416.9|2416.6|52
1636515600000|2021-11-10 03:40:00|2417|2416.7|2417.3|2417|2417.6|2417.3|2416.8|2416.5|14
1636515900000|2021-11-10 03:45:00|2417.2|2416.9|2415.9|2415.6|2417.3|2417|2415.5|2415.2|115
1636516200000|2021-11-10 03:50:00|2415.8|2415.5|2415.8|2415.5|2416.4|2416.1|2415.4|2415.1|90
1636516500000|2021-11-10 03:55:00|2415.9|2415.6|2417|2416.7|2417.6|2417.3|2415.9|2415.6|91
1636516800000|2021-11-10 04:00:00|2417.1|2416.8|2416.4|2416.1|2417.4|2417.1|2416.4|2416.1|23
1636517100000|2021-11-10 04:05:00|2416.5|2416.2|2415.6|2415.3|2416.6|2416.3|2415.5|2415.2|26
1636517400000|2021-11-10 04:10:00|2415.7|2415.4|2416.3|2416|2416.4|2416.1|2415.5|2415.2|25
1636517700000|2021-11-10 04:15:00|2416.2|2415.9|2416.3|2416|2416.5|2416.2|2415.9|2415.6|9
1636518000000|2021-11-10 04:20:00|2416.2|2415.9|2415.8|2415.5|2416.4|2416.1|2415.7|2415.4|21
1636518300000|2021-11-10 04:25:00|2415.9|2415.6|2415.9|2415.6|2416.2|2415.9|2415.7|2415.4|25
1636518600000|2021-11-10 04:30:00|2415.8|2415.5|2417|2416.7|2417|2416.7|2415.5|2415.2|35
1636518900000|2021-11-10 04:35:00|2417.1|2416.8|2416.8|2416.5|2417.2|2416.9|2416.7|2416.4|23
1636519200000|2021-11-10 04:40:00|2416.9|2416.6|2416.4|2416.1|2416.9|2416.6|2416.3|2416|16
1636519500000|2021-11-10 04:45:00|2416.5|2416.2|2416.8|2416.5|2417|2416.7|2416.5|2416.2|28
1636519800000|2021-11-10 04:50:00|2416.9|2416.6|2417|2416.7|2417.2|2416.9|2416.5|2416.2|13
1636520100000|2021-11-10 04:55:00|2416.9|2416.6|2417.1|2416.8|2417.2|2416.9|2416.7|2416.4|11
1636520400000|2021-11-10 05:00:00|2417|2416.7|2417.1|2416.8|2417.8|2417.5|2417|2416.7|48
1636520700000|2021-11-10 05:05:00|2417|2416.7|2416.9|2416.6|2417.6|2417.3|2416.8|2416.5|82
1636521000000|2021-11-10 05:10:00|2417|2416.7|2417|2416.7|2417.2|2416.9|2416.6|2416.3|42
1636521300000|2021-11-10 05:15:00|2416.9|2416.6|2416.4|2416.1|2417|2416.7|2416.4|2416.1|27
1636521600000|2021-11-10 05:20:00|2416.5|2416.2|2416.7|2416.4|2416.8|2416.5|2415.9|2415.6|20
1636521900000|2021-11-10 05:25:00|2416.6|2416.3|2417|2416.7|2417.1|2416.8|2416.5|2416.2|32
1636522200000|2021-11-10 05:30:00|2416.9|2416.6|2418.5|2418.2|2418.7|2418.4|2416.9|2416.6|99
1636522500000|2021-11-10 05:35:00|2418.4|2418.1|2418|2417.7|2418.5|2418.2|2417.6|2417.3|23
1636522800000|2021-11-10 05:40:00|2418.1|2417.8|2418.9|2418.6|2419.3|2419|2418.1|2417.8|33
1636523100000|2021-11-10 05:45:00|2419|2418.7|2419|2418.7|2419.5|2419.2|2418.2|2417.9|44
1636523400000|2021-11-10 05:50:00|2418.9|2418.6|2418.2|2417.9|2419|2418.7|2418|2417.7|54
1636523700000|2021-11-10 05:55:00|2418.1|2417.8|2418.1|2417.8|2418.6|2418.3|2418|2417.7|20
1636524000000|2021-11-10 06:00:00|2418|2417.7|2418.8|2418.5|2418.8|2418.5|2417.6|2417.3|21
1636524300000|2021-11-10 06:05:00|2418.7|2418.4|2419.1|2418.8|2419.3|2419|2418.6|2418.3|22
1636524600000|2021-11-10 06:10:00|2419.2|2418.9|2419.5|2419.2|2419.7|2419.4|2419.2|2418.9|41
1636524900000|2021-11-10 06:15:00|2419.4|2419.1|2420.4|2420.1|2420.5|2420.2|2419.4|2419.1|37
1636525200000|2021-11-10 06:20:00|2420.3|2420|2419.8|2419.5|2420.4|2420.1|2419.8|2419.5|45
1636525500000|2021-11-10 06:25:00|2419.9|2419.6|2421.4|2421.1|2421.4|2421.1|2419.9|2419.6|55
1636525800000|2021-11-10 06:30:00|2421.3|2421|2421.1|2420.8|2421.6|2421.3|2420.5|2420.2|55
1636526100000|2021-11-10 06:35:00|2421|2420.7|2422.4|2422.1|2422.6|2422.3|2421|2420.7|70
1636526400000|2021-11-10 06:40:00|2422.3|2422|2422.5|2422.2|2422.8|2422.5|2422.3|2422|54
1636526700000|2021-11-10 06:45:00|2422.4|2422.1|2422.9|2422.6|2423|2422.7|2422.2|2421.9|66
1636527000000|2021-11-10 06:50:00|2423|2422.7|2423.4|2423.1|2423.8|2423.5|2422.7|2422.4|77
1636527300000|2021-11-10 06:55:00|2423.5|2423.2|2423.5|2423.2|2423.7|2423.4|2422.8|2422.5|28
1636527600000|2021-11-10 07:00:00|2423.6|2423.3|2423.7|2423.4|2424|2423.7|2422.5|2422.2|139
1636527900000|2021-11-10 07:05:00|2423.8|2423.5|2426.3|2426|2426.7|2426.4|2423.7|2423.4|131
1636528200000|2021-11-10 07:10:00|2426.2|2425.9|2426.2|2425.9|2426.8|2426.5|2425.4|2425.1|81
1636528500000|2021-11-10 07:15:00|2426.3|2426|2428.2|2427.9|2428.3|2428|2425.9|2425.6|232
1636528800000|2021-11-10 07:20:00|2428.1|2427.8|2427.5|2427.2|2428.5|2428.2|2427|2426.7|233
1636529100000|2021-11-10 07:25:00|2427.6|2427.3|2426|2425.7|2427.7|2427.4|2425.9|2425.6|73
1636529400000|2021-11-10 07:30:00|2426.2|2425.9|2426.6|2426.3|2427|2426.7|2425.4|2425.1|105
1636529700000|2021-11-10 07:35:00|2426.5|2426.2|2426.6|2426.3|2426.7|2426.4|2425.8|2425.5|42
1636530000000|2021-11-10 07:40:00|2426.7|2426.4|2425.4|2425.1|2426.7|2426.4|2425.3|2425|53
1636530300000|2021-11-10 07:45:00|2425.6|2425.3|2425|2424.7|2425.7|2425.4|2424.8|2424.5|52
1636530600000|2021-11-10 07:50:00|2425.1|2424.8|2425|2424.7|2425.6|2425.3|2424.9|2424.6|55
1636530900000|2021-11-10 07:55:00|2424.9|2424.6|2425.3|2425|2425.6|2425.3|2424.9|2424.6|87
1636531200000|2021-11-10 08:00:00|2425.4|2425.1|2428.2|2427.9|2429.7|2429.4|2425.4|2425.1|303
1636531500000|2021-11-10 08:05:00|2428.3|2428|2429.2|2428.9|2429.9|2429.6|2427.5|2427.2|145
1636531800000|2021-11-10 08:10:00|2429.1|2428.8|2429.1|2428.8|2429.5|2429.2|2428.3|2428|92
1636532100000|2021-11-10 08:15:00|2429|2428.7|2427.5|2427.2|2429.2|2428.9|2427.5|2427.2|86
1636532400000|2021-11-10 08:20:00|2427.6|2427.3|2427.2|2426.9|2428.4|2428.1|2426.9|2426.6|105
1636532700000|2021-11-10 08:25:00|2427.1|2426.8|2427.4|2427.1|2428.1|2427.8|2426.9|2426.6|68
1636533000000|2021-11-10 08:30:00|2427.2|2426.9|2426.1|2425.8|2427.5|2427.2|2426|2425.7|52
1636533300000|2021-11-10 08:35:00|2426.2|2425.9|2425|2424.7|2426.2|2425.9|2424.9|2424.6|151
1636533600000|2021-11-10 08:40:00|2424.9|2424.6|2426.3|2426|2426.6|2426.3|2424.5|2424.2|55
1636533900000|2021-11-10 08:45:00|2426.2|2425.9|2426.3|2426|2426.5|2426.2|2425.7|2425.4|31
1636534200000|2021-11-10 08:50:00|2426.4|2426.1|2425.7|2425.4|2426.5|2426.2|2425.1|2424.8|58
1636534500000|2021-11-10 08:55:00|2425.8|2425.5|2424.6|2424.3|2425.9|2425.6|2424.5|2424.2|45
1636534800000|2021-11-10 09:00:00|2424.5|2424.2|2424.5|2424.2|2425.4|2425.1|2424.1|2423.8|67
1636535100000|2021-11-10 09:05:00|2424.4|2424.1|2423.2|2422.9|2425.7|2425.4|2422.7|2422.4|182
1636535400000|2021-11-10 09:10:00|2423.3|2423|2423.4|2423.1|2423.8|2423.5|2422.2|2421.9|80
1636535700000|2021-11-10 09:15:00|2423.6|2423.3|2421.9|2421.6|2424.3|2424|2421.2|2420.9|185
1636536000000|2021-11-10 09:20:00|2422|2421.7|2421.3|2421|2422.1|2421.8|2420.2|2419.9|145
1636536300000|2021-11-10 09:25:00|2421.2|2420.9|2420.9|2420.6|2421.9|2421.6|2420.6|2420.3|87
1636536600000|2021-11-10 09:30:00|2420.8|2420.5|2422.2|2421.9|2422.4|2422.1|2420.8|2420.5|67
1636536900000|2021-11-10 09:35:00|2422.1|2421.8|2423.3|2423|2423.6|2423.3|2421.6|2421.3|177
1636537200000|2021-11-10 09:40:00|2423.4|2423.1|2425.1|2424.8|2425.2|2424.9|2423.4|2423.1|93
1636537500000|2021-11-10 09:45:00|2425|2424.7|2426|2425.7|2426.4|2426.1|2424.4|2424.1|96
1636537800000|2021-11-10 09:50:00|2426.3|2426|2425.1|2424.8|2427|2426.7|2425|2424.7|155
1636538100000|2021-11-10 09:55:00|2425|2424.7|2424.9|2424.6|2425.7|2425.4|2424.4|2424.1|115
1636538400000|2021-11-10 10:00:00|2424.8|2424.5|2423.7|2423.4|2425.3|2425|2423.6|2423.3|119
1636538700000|2021-11-10 10:05:00|2423.6|2423.3|2423.3|2423|2424.3|2424|2423|2422.7|84
1636539000000|2021-11-10 10:10:00|2423.4|2423.1|2422|2421.7|2423.8|2423.5|2422|2421.7|160
1636539300000|2021-11-10 10:15:00|2422.1|2421.8|2421.7|2421.4|2422.3|2422|2421.2|2420.9|294
1636539600000|2021-11-10 10:20:00|2421.8|2421.5|2420.8|2420.5|2421.8|2421.5|2420.8|2420.5|233
1636539900000|2021-11-10 10:25:00|2420.9|2420.6|2419.5|2419.2|2420.9|2420.6|2419.4|2419.1|274
1636540200000|2021-11-10 10:30:00|2419.6|2419.3|2418.6|2418.3|2419.6|2419.3|2417.1|2416.8|404
1636540500000|2021-11-10 10:35:00|2418.5|2418.2|2418.5|2418.2|2419.8|2419.5|2417.7|2417.4|257
1636540800000|2021-11-10 10:40:00|2418.4|2418.1|2419.2|2418.9|2419.2|2418.9|2417|2416.7|184
1636541100000|2021-11-10 10:45:00|2419.1|2418.8|2418.3|2418|2419.8|2419.5|2418.2|2417.9|148
1636541400000|2021-11-10 10:50:00|2418.4|2418.1|2419.1|2418.8|2419.5|2419.2|2417.8|2417.5|86
1636541700000|2021-11-10 10:55:00|2419|2418.7|2420.8|2420.5|2420.8|2420.5|2418.6|2418.3|82
1636542000000|2021-11-10 11:00:00|2420.7|2420.4|2420.9|2420.6|2421.4|2421.1|2419.8|2419.5|124
1636542300000|2021-11-10 11:05:00|2421|2420.7|2419.8|2419.5|2421.2|2420.9|2419.7|2419.4|57
1636542600000|2021-11-10 11:10:00|2419.9|2419.6|2420.1|2419.8|2421.2|2420.9|2419.7|2419.4|85
1636542900000|2021-11-10 11:15:00|2420.2|2419.9|2418|2417.7|2420.4|2420.1|2417.9|2417.6|70
1636543200000|2021-11-10 11:20:00|2418.1|2417.8|2419.3|2419|2419.5|2419.2|2418.1|2417.8|40
1636543500000|2021-11-10 11:25:00|2419.2|2418.9|2420.6|2420.3|2421|2420.7|2419.2|2418.9|67
1636543800000|2021-11-10 11:30:00|2420.7|2420.4|2421|2420.7|2421.4|2421.1|2420|2419.7|98
1636544100000|2021-11-10 11:35:00|2420.9|2420.6|2418.7|2418.4|2421.2|2420.9|2417.6|2417.3|179
1636544400000|2021-11-10 11:40:00|2418.8|2418.5|2418.8|2418.5|2420.1|2419.8|2418.1|2417.8|130
1636544700000|2021-11-10 11:45:00|2418.7|2418.4|2418.6|2418.3|2419.2|2418.9|2417.9|2417.6|49
1636545000000|2021-11-10 11:50:00|2418.5|2418.2|2417.8|2417.5|2418.9|2418.6|2417.8|2417.5|57
1636545300000|2021-11-10 11:55:00|2417.9|2417.6|2418.3|2418|2418.8|2418.5|2417.9|2417.6|67
1636545600000|2021-11-10 12:00:00|2418.4|2418.1|2419.6|2419.3|2419.7|2419.4|2418.4|2418.1|101
1636545900000|2021-11-10 12:05:00|2419.5|2419.2|2420.4|2420.1|2420.6|2420.3|2419.4|2419.1|70
1636546200000|2021-11-10 12:10:00|2420.5|2420.2|2421.5|2421.2|2422.3|2422|2420.4|2420.1|113
1636546500000|2021-11-10 12:15:00|2421.6|2421.3|2422.1|2421.8|2422.6|2422.3|2421.1|2420.8|218
1636546800000|2021-11-10 12:20:00|2422|2421.7|2422.1|2421.8|2422.6|2422.3|2421.7|2421.4|69
1636547100000|2021-11-10 12:25:00|2422.2|2421.9|2423.3|2423|2423.4|2423.1|2422|2421.7|101
1636547400000|2021-11-10 12:30:00|2423.2|2422.9|2421.9|2421.6|2423.3|2423|2421.1|2420.8|243
1636547700000|2021-11-10 12:35:00|2421.8|2421.5|2423.7|2423.4|2423.7|2423.4|2421.6|2421.3|119
1636548000000|2021-11-10 12:40:00|2423.8|2423.5|2423.3|2423|2424.1|2423.8|2423.2|2422.9|84
1636548300000|2021-11-10 12:45:00|2423.2|2422.9|2423.5|2423.2|2423.7|2423.4|2422.2|2421.9|135
1636548600000|2021-11-10 12:50:00|2423.4|2423.1|2424|2423.7|2424.2|2423.9|2423.3|2423|75
1636548900000|2021-11-10 12:55:00|2424.1|2423.8|2424.1|2423.8|2424.4|2424.1|2423.3|2423|88
1636549200000|2021-11-10 13:00:00|2424.3|2424|2424.3|2424|2425.3|2425|2424|2423.7|174
1636549500000|2021-11-10 13:05:00|2424.2|2423.9|2424.8|2424.5|2424.9|2424.6|2423.5|2423.2|122
1636549800000|2021-11-10 13:10:00|2424.9|2424.6|2424.1|2423.8|2425|2424.7|2423.4|2423.1|65
1636550100000|2021-11-10 13:15:00|2424|2423.7|2424.4|2424.1|2424.7|2424.4|2423.3|2423|113
1636550400000|2021-11-10 13:20:00|2424.5|2424.2|2423.5|2423.2|2424.5|2424.2|2423.4|2423.1|87
1636550700000|2021-11-10 13:25:00|2423.4|2423.1|2423.7|2423.4|2424.4|2424.1|2423.3|2423|217
1636551000000|2021-11-10 13:30:00|2422.2|2421.9|2420.7|2420.4|2423.3|2423|2419.4|2419.1|1737
1636551300000|2021-11-10 13:35:00|2420.6|2420.3|2419|2418.7|2421.3|2421|2417.8|2417.5|978
1636551600000|2021-11-10 13:40:00|2419.1|2418.8|2420.7|2420.4|2421.2|2420.9|2418.1|2417.8|650
1636551900000|2021-11-10 13:45:00|2420.6|2420.3|2418.4|2418.1|2420.9|2420.6|2418.1|2417.8|501
1636552200000|2021-11-10 13:50:00|2418.6|2418.3|2421.2|2420.9|2422.2|2421.9|2418.5|2418.2|430
1636552500000|2021-11-10 13:55:00|2421.4|2421.1|2421.8|2421.5|2422.1|2421.8|2420.7|2420.4|144
1636552800000|2021-11-10 14:00:00|2422|2421.7|2421.1|2420.8|2422.7|2422.4|2420.5|2420.2|228
1636553100000|2021-11-10 14:05:00|2421|2420.7|2420.2|2419.9|2422.3|2422|2420|2419.7|290
1636553400000|2021-11-10 14:10:00|2420.3|2420|2420.2|2419.9|2421|2420.7|2419.5|2419.2|356
1636553700000|2021-11-10 14:15:00|2420.1|2419.8|2418.7|2418.4|2420.5|2420.2|2418.7|2418.4|390
1636554000000|2021-11-10 14:20:00|2418.8|2418.5|2420.6|2420.3|2421.2|2420.9|2418.7|2418.4|352
1636554300000|2021-11-10 14:25:00|2420.5|2420.2|2419|2418.7|2421.3|2421|2418.7|2418.4|675
1636554600000|2021-11-10 14:30:00|2418.8|2418.5|2423.6|2423.3|2423.9|2423.6|2415|2414.7|8366
1636554900000|2021-11-10 14:35:00|2424|2423.7|2427.6|2427.3|2430.9|2430.6|2423.3|2423|5597
1636555200000|2021-11-10 14:40:00|2427.4|2427.1|2423.8|2423.5|2428.6|2428.3|2422.1|2421.8|3119
1636555500000|2021-11-10 14:45:00|2424|2423.7|2429|2428.7|2432|2431.7|2423.9|2423.6|3544
1636555800000|2021-11-10 14:50:00|2429.3|2429|2430.4|2430.1|2430.6|2430.3|2425.9|2425.6|3164
1636556100000|2021-11-10 14:55:00|2430.6|2430.3|2433.4|2433.1|2433.5|2433.2|2429.9|2429.6|3888
1636556400000|2021-11-10 15:00:00|2433|2432.7|2432|2431.7|2433.7|2433.4|2428.5|2428.2|2491
1636556700000|2021-11-10 15:05:00|2432.2|2431.9|2429.3|2429|2432.8|2432.5|2429.3|2429|1364
1636557000000|2021-11-10 15:10:00|2429.4|2429.1|2424.7|2424.4|2430.1|2429.8|2424.6|2424.3|2767
1636557300000|2021-11-10 15:15:00|2424.6|2424.3|2423.6|2423.3|2427.2|2426.9|2422.6|2422.3|2727
1636557600000|2021-11-10 15:20:00|2423.7|2423.4|2421.2|2420.9|2425.9|2425.6|2421|2420.7|2355
1636557900000|2021-11-10 15:25:00|2421.1|2420.8|2423.2|2422.9|2424.8|2424.5|2421|2420.7|1675
1636558200000|2021-11-10 15:30:00|2422|2421.7|2423.4|2423.1|2424.6|2424.3|2420.8|2420.5|1740
1636558500000|2021-11-10 15:35:00|2423.1|2422.8|2422.2|2421.9|2427.1|2426.8|2422|2421.7|2009
1636558800000|2021-11-10 15:40:00|2422.3|2422|2417.6|2417.3|2422.3|2422|2416|2415.7|2520
1636559100000|2021-11-10 15:45:00|2417.4|2417.1|2417.5|2417.2|2419.3|2419|2417.1|2416.8|1292
1636559400000|2021-11-10 15:50:00|2417.6|2417.3|2418.7|2418.4|2419.9|2419.6|2416.8|2416.5|895
1636559700000|2021-11-10 15:55:00|2418.5|2418.2|2416|2415.7|2420.6|2420.3|2416|2415.7|1269
1636560000000|2021-11-10 16:00:00|2416.3|2416|2421.1|2420.8|2422.5|2422.2|2416.3|2416|1665
1636560300000|2021-11-10 16:05:00|2420.8|2420.5|2420.2|2419.9|2422.1|2421.8|2418.8|2418.5|1005
1636560600000|2021-11-10 16:10:00|2420.1|2419.8|2422.4|2422.1|2423.2|2422.9|2419.9|2419.6|1330
1636560900000|2021-11-10 16:15:00|2422.3|2422|2422.6|2422.3|2424.2|2423.9|2422.1|2421.8|635
1636561200000|2021-11-10 16:20:00|2422.7|2422.4|2422.3|2422|2423.7|2423.4|2421.8|2421.5|513
1636561500000|2021-11-10 16:25:00|2422.4|2422.1|2420.6|2420.3|2423|2422.7|2420.4|2420.1|617
1636561800000|2021-11-10 16:30:00|2420.8|2420.5|2422.9|2422.6|2423.4|2423.1|2420.4|2420.1|787
1636562100000|2021-11-10 16:35:00|2423.2|2422.9|2422.3|2422|2423.7|2423.4|2421.7|2421.4|915
1636562400000|2021-11-10 16:40:00|2422.4|2422.1|2419.2|2418.9|2423.6|2423.3|2419|2418.7|1043
1636562700000|2021-11-10 16:45:00|2419.1|2418.8|2423.5|2423.2|2423.7|2423.4|2419.1|2418.8|1000
1636563000000|2021-11-10 16:50:00|2423.6|2423.3|2422.5|2422.2|2425.5|2425.2|2422.3|2422|972
1636563300000|2021-11-10 16:55:00|2422.4|2422.1|2422.1|2421.8|2423.3|2423|2421|2420.7|568
1636563600000|2021-11-10 17:00:00|2422|2421.7|2420.2|2419.9|2423.4|2423.1|2419.8|2419.5|935
1636563900000|2021-11-10 17:05:00|2420.1|2419.8|2420.5|2420.2|2420.6|2420.3|2418.7|2418.4|705
1636564200000|2021-11-10 17:10:00|2420.4|2420.1|2419.1|2418.8|2421.6|2421.3|2417.7|2417.4|966
1636564500000|2021-11-10 17:15:00|2419|2418.7|2419.4|2419.1|2420|2419.7|2417.6|2417.3|722
1636564800000|2021-11-10 17:20:00|2419.3|2419|2417.4|2417.1|2419.9|2419.6|2416.8|2416.5|801
1636565100000|2021-11-10 17:25:00|2417.3|2417|2415.9|2415.6|2417.8|2417.5|2415|2414.7|849
1636565400000|2021-11-10 17:30:00|2416.1|2415.8|2417|2416.7|2417.5|2417.2|2416|2415.7|555
1636565700000|2021-11-10 17:35:00|2417.1|2416.8|2415.9|2415.6|2417.8|2417.5|2415.9|2415.6|599
1636566000000|2021-11-10 17:40:00|2416.1|2415.8|2411.8|2411.5|2416.5|2416.2|2411.6|2411.3|1511
1636566300000|2021-11-10 17:45:00|2411.9|2411.6|2410.3|2410|2412.3|2412|2409|2408.7|2326
1636566600000|2021-11-10 17:50:00|2410.1|2409.8|2411.3|2411|2411.6|2411.3|2409.5|2409.2|1101
1636566900000|2021-11-10 17:55:00|2411.5|2411.2|2411.9|2411.6|2412.8|2412.5|2411.5|2411.2|782
1636567200000|2021-11-10 18:00:00|2411.6|2411.3|2408.4|2408.1|2413.1|2412.8|2408.3|2408|1684
1636567500000|2021-11-10 18:05:00|2408.3|2408|2406.9|2406.6|2408.8|2408.5|2404.6|2404.3|2710
1636567800000|2021-11-10 18:10:00|2406.7|2406.4|2405.2|2404.9|2409.8|2409.5|2404.6|2404.3|1847
1636568100000|2021-11-10 18:15:00|2405.1|2404.8|2403.1|2402.8|2405.5|2405.2|2402.3|2402|2022
1636568400000|2021-11-10 18:20:00|2403.2|2402.9|2400.3|2400|2403.9|2403.6|2399.3|2399|2150
1636568700000|2021-11-10 18:25:00|2400|2399.7|2402.3|2402|2402.6|2402.3|2398.8|2398.5|2521
1636569000000|2021-11-10 18:30:00|2402.2|2401.9|2405.4|2405.1|2406.5|2406.2|2401.8|2401.5|2011
1636569300000|2021-11-10 18:35:00|2405.5|2405.2|2402.2|2401.9|2405.5|2405.2|2402|2401.7|1321
1636569600000|2021-11-10 18:40:00|2402.4|2402.1|2401.1|2400.8|2404.4|2404.1|2400.5|2400.2|995
1636569900000|2021-11-10 18:45:00|2401.3|2401|2397.2|2396.9|2402.5|2402.2|2396.9|2396.6|2138
1636570200000|2021-11-10 18:50:00|2397.1|2396.8|2397.1|2396.8|2398.5|2398.2|2396.3|2396|1532
1636570500000|2021-11-10 18:55:00|2397|2396.7|2397.6|2397.3|2398.8|2398.5|2394.3|2394|2007
1636570800000|2021-11-10 19:00:00|2397.4|2397.1|2393.1|2392.8|2397.5|2397.2|2391.8|2391.5|2560
1636571100000|2021-11-10 19:05:00|2392.9|2392.6|2393.2|2392.9|2395.2|2394.9|2391.1|2390.8|1908
1636571400000|2021-11-10 19:10:00|2393.3|2393|2392.2|2391.9|2394.7|2394.4|2391.1|2390.8|1633
1636571700000|2021-11-10 19:15:00|2392.4|2392.1|2391.9|2391.6|2395.1|2394.8|2390.7|2390.4|1910
1636572000000|2021-11-10 19:20:00|2392|2391.7|2387.3|2387|2393.7|2393.4|2386.9|2386.6|2170
1636572300000|2021-11-10 19:25:00|2387.2|2386.9|2382.5|2382.2|2388.6|2388.3|2382.4|2382.1|2895
1636572600000|2021-11-10 19:30:00|2382.6|2382.3|2383.9|2383.6|2387.1|2386.8|2382.6|2382.3|2669
1636572900000|2021-11-10 19:35:00|2384|2383.7|2383.6|2383.3|2389.2|2388.9|2383.4|2383.1|2338
1636573200000|2021-11-10 19:40:00|2383.7|2383.4|2379.9|2379.6|2385.3|2385|2379.7|2379.4|2800
1636573500000|2021-11-10 19:45:00|2379.8|2379.5|2388.9|2388.6|2389.1|2388.8|2379.2|2378.9|3671
1636573800000|2021-11-10 19:50:00|2388.8|2388.5|2388.6|2388.3|2391|2390.7|2386.9|2386.6|2522
1636574100000|2021-11-10 19:55:00|2388.5|2388.2|2384.5|2384.2|2389.2|2388.9|2383.9|2383.6|1314
1636574400000|2021-11-10 20:00:00|2384.9|2384.6|2384.6|2384.3|2386.6|2386.3|2383.2|2382.9|1690
1636574700000|2021-11-10 20:05:00|2384.8|2384.5|2387.5|2387.2|2390.1|2389.8|2382.8|2382.5|2240
1636575000000|2021-11-10 20:10:00|2387.9|2387.6|2391.3|2391|2391.8|2391.5|2387.1|2386.8|2049
1636575300000|2021-11-10 20:15:00|2391.2|2390.9|2394.6|2394.3|2394.6|2394.3|2390.7|2390.4|1843
1636575600000|2021-11-10 20:20:00|2394.7|2394.4|2391.9|2391.6|2396.5|2396.2|2391.7|2391.4|2094
1636575900000|2021-11-10 20:25:00|2391.8|2391.5|2392.6|2392.3|2394.3|2394|2391.7|2391.4|1722
1636576200000|2021-11-10 20:30:00|2392.5|2392.2|2390.6|2390.3|2394.4|2394.1|2390.4|2390.1|1529
1636576500000|2021-11-10 20:35:00|2390.7|2390.4|2390.1|2389.8|2391.4|2391.1|2388.2|2387.9|1903
1636576800000|2021-11-10 20:40:00|2390|2389.7|2387.7|2387.4|2393.2|2392.9|2387.4|2387.1|1827
1636577100000|2021-11-10 20:45:00|2388.2|2387.9|2386.7|2386.4|2389.8|2389.5|2385.9|2385.6|1952
1636577400000|2021-11-10 20:50:00|2387.2|2386.9|2390.4|2390.1|2392.3|2392|2387.2|2386.9|3750
1636577700000|2021-11-10 20:55:00|2390.5|2390.2|2389.5|2389.2|2391.1|2390.8|2388.8|2388.5|7293
1636578000000|2021-11-10 21:00:00|2389.3|2389|2389.5|2389.2|2390|2389.7|2388.5|2388.2|2882
1636578300000|2021-11-10 21:05:00|2389.4|2389.1|2387.5|2387.2|2389.4|2389.1|2387.3|2387|868
1636578600000|2021-11-10 21:10:00|2387.4|2387.1|2388|2387.7|2388.3|2388|2386.6|2386.3|759
1636578900000|2021-11-10 21:15:00|2388.1|2387.8|2388.5|2388.2|2388.6|2388.3|2387.8|2387.5|190
1636579200000|2021-11-10 21:20:00|2388.7|2388.4|2389.5|2389.2|2389.7|2389.4|2388.4|2388.1|295
1636579500000|2021-11-10 21:25:00|2389.4|2389.1|2388.7|2388.4|2389.5|2389.2|2388.4|2388.1|193
1636579800000|2021-11-10 21:30:00|2388.6|2388.3|2388.8|2388.5|2389.4|2389.1|2388.6|2388.3|83
1636580100000|2021-11-10 21:35:00|2389|2388.7|2389.3|2389|2389.5|2389.2|2388.8|2388.5|127
1636580400000|2021-11-10 21:40:00|2389.2|2388.9|2389.4|2389.1|2389.6|2389.3|2388.9|2388.6|93
1636580700000|2021-11-10 21:45:00|2389.3|2389|2389.8|2389.5|2389.9|2389.6|2389.1|2388.8|115
1636581000000|2021-11-10 21:50:00|2389.9|2389.6|2389.6|2389.3|2390|2389.7|2389.5|2389.2|88
1636581300000|2021-11-10 21:55:00|2389.7|2389.4|2389.8|2389|2390.3|2390|2389.5|2388.9|127
1636581600000|2021-11-10 22:00:00|2389.9|2389.1|2389.8|2389|2389.9|2389.1|2389.8|2389|0
1636581900000|2021-11-10 22:05:00|2389.9|2389.1|2390|2389.2|2390|2389.2|2389.8|2389|0
1636582200000|2021-11-10 22:10:00|2390.1|2389.3|2390|2389.2|2390.1|2389.3|2390|2389.2|0
1636582500000|2021-11-10 22:15:00|2390.1|2389.3|2390.1|2389.3|2390.1|2389.3|2390|2389.2|0
1636582800000|2021-11-10 22:20:00|2390.2|2389.4|2390|2389.2|2390.3|2389.5|2390|2389.2|0
1636583100000|2021-11-10 22:25:00|2390.1|2389.3|2390|2389.2|2390.3|2389.5|2390|2389.2|0
1636583400000|2021-11-10 22:30:00|2390.1|2389.3|2390.1|2389.3|2390.3|2389.5|2390.1|2389.3|0
1636583700000|2021-11-10 22:35:00|2390|2389.2|2390.1|2389.3|2390.2|2389.4|2389.9|2389.1|0
1636584000000|2021-11-10 22:40:00|2390|2389.2|2390|2389.2|2390|2389.2|2390|2389.2|0
1636584300000|2021-11-10 22:45:00|2390.1|2389.3|2390.1|2389.3|2390.2|2389.4|2390.1|2389.3|0
1636584600000|2021-11-10 22:50:00|2390|2389.2|2389.9|2389.1|2390|2389.2|2389.8|2389|0
1636584900000|2021-11-10 22:55:00|2390|2389.2|2390|2389.2|2390.1|2389.3|2389.8|2389|0
1636585200000|2021-11-10 23:00:00|2390.9|2390.6|2389.9|2389.6|2391.1|2390.8|2389.3|2389|286
1636585500000|2021-11-10 23:05:00|2390|2389.7|2389|2388.7|2390.4|2390.1|2388.7|2388.4|72
1636585800000|2021-11-10 23:10:00|2389.1|2388.8|2389.1|2388.8|2389.2|2388.9|2388.3|2388|40
1636586100000|2021-11-10 23:15:00|2389|2388.7|2389.8|2389.5|2390|2389.7|2388.8|2388.5|113
1636586400000|2021-11-10 23:20:00|2390|2389.7|2390.7|2390.4|2390.9|2390.6|2390|2389.7|72
1636586700000|2021-11-10 23:25:00|2390.6|2390.3|2388.7|2388.4|2390.6|2390.3|2388.4|2388.1|68
1636587000000|2021-11-10 23:30:00|2388.8|2388.5|2387.9|2387.6|2389|2388.7|2387.7|2387.4|74
1636587300000|2021-11-10 23:35:00|2387.8|2387.5|2387.1|2386.8|2388|2387.7|2386.7|2386.4|79
1636587600000|2021-11-10 23:40:00|2387|2386.7|2386.7|2386.4|2388.1|2387.8|2386.7|2386.4|50
1636587900000|2021-11-10 23:45:00|2386.9|2386.6|2384.9|2384.6|2387|2386.7|2384.8|2384.5|244
1636588200000|2021-11-10 23:50:00|2385|2384.7|2385.9|2385.6|2386.1|2385.8|2384.9|2384.6|84
1636588500000|2021-11-10 23:55:00|2385.8|2385.5|2386.8|2386.5|2386.9|2386.6|2385.2|2384.9|60
1636588800000|2021-11-11 00:00:00|2386.6|2386.3|2387|2386.7|2388|2387.7|2386.4|2386.1|141
1636589100000|2021-11-11 00:05:00|2387.1|2386.8|2388|2387.7|2388.4|2388.1|2386.8|2386.5|56
1636589400000|2021-11-11 00:10:00|2388.1|2387.8|2390.9|2390.6|2391.2|2390.9|2388.1|2387.8|352
1636589700000|2021-11-11 00:15:00|2391|2390.7|2390.4|2390.1|2391.2|2390.9|2389.9|2389.6|52
1636590000000|2021-11-11 00:20:00|2390.3|2390|2391.1|2390.8|2391.2|2390.9|2390.2|2389.9|102
1636590300000|2021-11-11 00:25:00|2391|2390.7|2390.9|2390.6|2391.7|2391.4|2390.9|2390.6|99
1636590600000|2021-11-11 00:30:00|2391|2390.7|2390.9|2390.6|2391.3|2391|2390.2|2389.9|81
1636590900000|2021-11-11 00:35:00|2391|2390.7|2390.8|2390.5|2391.8|2391.5|2390.7|2390.4|50
1636591200000|2021-11-11 00:40:00|2390.9|2390.6|2389.7|2389.4|2391.8|2391.5|2389.5|2389.2|95
1636591500000|2021-11-11 00:45:00|2389.6|2389.3|2389.8|2389.5|2389.8|2389.5|2388.9|2388.6|171
1636591800000|2021-11-11 00:50:00|2389.7|2389.4|2389.5|2389.2|2390.2|2389.9|2389.2|2388.9|37
1636592100000|2021-11-11 00:55:00|2389.4|2389.1|2390.1|2389.8|2390.4|2390.1|2389.4|2389.1|45
1636592400000|2021-11-11 01:00:00|2390|2389.7|2390.4|2390.1|2391|2390.7|2390|2389.7|109
1636592700000|2021-11-11 01:05:00|2390.3|2390|2389.1|2388.8|2390.4|2390.1|2388.4|2388.1|51
1636593000000|2021-11-11 01:10:00|2389|2388.7|2389.5|2389.2|2389.6|2389.3|2388.7|2388.4|33
1636593300000|2021-11-11 01:15:00|2389.4|2389.1|2389|2388.7|2391|2390.7|2388.7|2388.4|135
1636593600000|2021-11-11 01:20:00|2389.2|2388.9|2388.1|2387.8|2389.2|2388.9|2387.7|2387.4|104
1636593900000|2021-11-11 01:25:00|2388.2|2387.9|2388|2387.7|2388.5|2388.2|2386.6|2386.3|97
1636594200000|2021-11-11 01:30:00|2387.9|2387.6|2390|2389.7|2390.2|2389.9|2386.7|2386.4|89
1636594500000|2021-11-11 01:35:00|2390.1|2389.8|2390.5|2390.2|2390.8|2390.5|2389.4|2389.1|82
1636594800000|2021-11-11 01:40:00|2390.4|2390.1|2389.5|2389.2|2390.4|2390.1|2389|2388.7|46
1636595100000|2021-11-11 01:45:00|2389.4|2389.1|2390.8|2390.5|2390.9|2390.6|2388.9|2388.6|32
1636595400000|2021-11-11 01:50:00|2390.9|2390.6|2392.1|2391.8|2392.3|2392|2390.7|2390.4|124
1636595700000|2021-11-11 01:55:00|2392.2|2391.9|2394.7|2394.4|2394.9|2394.6|2391.9|2391.6|268
1636596000000|2021-11-11 02:00:00|2394.8|2394.5|2396.1|2395.8|2396.1|2395.8|2394.4|2394.1|208
1636596300000|2021-11-11 02:05:00|2396.2|2395.9|2397|2396.7|2397.1|2396.8|2396.2|2395.9|170
1636596600000|2021-11-11 02:10:00|2397.1|2396.8|2395.9|2395.6|2397.2|2396.9|2395.6|2395.3|106
1636596900000|2021-11-11 02:15:00|2395.8|2395.5|2395.7|2395.4|2395.8|2395.5|2394.8|2394.5|92
1636597200000|2021-11-11 02:20:00|2395.8|2395.5|2395.8|2395.5|2396.2|2395.9|2394.9|2394.6|59
1636597500000|2021-11-11 02:25:00|2395.7|2395.4|2394.6|2394.3|2395.7|2395.4|2394.6|2394.3|52
1636597800000|2021-11-11 02:30:00|2394.5|2394.2|2394|2393.7|2395.1|2394.8|2393.9|2393.6|96
1636598100000|2021-11-11 02:35:00|2394.1|2393.8|2394.7|2394.4|2395|2394.7|2393.9|2393.6|36
1636598400000|2021-11-11 02:40:00|2394.8|2394.5|2394.1|2393.8|2395.1|2394.8|2394|2393.7|82
1636598700000|2021-11-11 02:45:00|2394|2393.7|2392.2|2391.9|2394.2|2393.9|2392.2|2391.9|92
1636599000000|2021-11-11 02:50:00|2392.1|2391.8|2392.8|2392.5|2392.9|2392.6|2392|2391.7|45
1636599300000|2021-11-11 02:55:00|2392.7|2392.4|2391.9|2391.6|2392.7|2392.4|2391.1|2390.8|90
1636599600000|2021-11-11 03:00:00|2391.8|2391.5|2391.3|2391|2392|2391.7|2391.1|2390.8|16
1636599900000|2021-11-11 03:05:00|2391.4|2391.1|2391.6|2391.3|2392|2391.7|2391.3|2391|29
1636600200000|2021-11-11 03:10:00|2391.7|2391.4|2391.8|2391.5|2392.7|2392.4|2391.7|2391.4|44
1636600500000|2021-11-11 03:15:00|2391.9|2391.6|2392.3|2392|2392.6|2392.3|2391.4|2391.1|35
1636600800000|2021-11-11 03:20:00|2392.2|2391.9|2392.3|2392|2392.3|2392|2391.6|2391.3|13
1636601100000|2021-11-11 03:25:00|2392.2|2391.9|2392.5|2392.2|2392.6|2392.3|2391.9|2391.6|14
1636601400000|2021-11-11 03:30:00|2392.4|2392.1|2392|2391.7|2392.4|2392.1|2391|2390.7|29
1636601700000|2021-11-11 03:35:00|2392.1|2391.8|2392.9|2392.6|2393.1|2392.8|2391.9|2391.6|44
1636602000000|2021-11-11 03:40:00|2392.8|2392.5|2392.2|2391.9|2392.9|2392.6|2392|2391.7|21
1636602300000|2021-11-11 03:45:00|2392.3|2392|2392.1|2391.8|2392.3|2392|2391.3|2391|34
1636602600000|2021-11-11 03:50:00|2392.2|2391.9|2391.4|2391.1|2392.3|2392|2391.3|2391|14
1636602900000|2021-11-11 03:55:00|2391.3|2391|2391.2|2390.9|2391.4|2391.1|2390.6|2390.3|58
1636603200000|2021-11-11 04:00:00|2391.3|2391|2391.1|2390.8|2391.4|2391.1|2390.7|2390.4|9
1636603500000|2021-11-11 04:05:00|2391|2390.7|2391.2|2390.9|2391.2|2390.9|2390.9|2390.6|9
1636603800000|2021-11-11 04:10:00|2391.1|2390.8|2390.7|2390.4|2391.4|2391.1|2390.6|2390.3|12
1636604100000|2021-11-11 04:15:00|2390.6|2390.3|2390.4|2390.1|2390.8|2390.5|2390|2389.7|54
1636604400000|2021-11-11 04:20:00|2390.3|2390|2389.8|2389.5|2390.3|2390|2389.7|2389.4|42
1636604700000|2021-11-11 04:25:00|2389.9|2389.6|2387.9|2387.6|2390|2389.7|2387.4|2387.1|98
1636605000000|2021-11-11 04:30:00|2387.7|2387.4|2388.1|2387.8|2388.8|2388.5|2387.7|2387.4|46
1636605300000|2021-11-11 04:35:00|2388|2387.7|2387.9|2387.6|2388.3|2388|2387.6|2387.3|29
1636605600000|2021-11-11 04:40:00|2388|2387.7|2387.8|2387.5|2388|2387.7|2387.6|2387.3|33
1636605900000|2021-11-11 04:45:00|2387.7|2387.4|2388.6|2388.3|2388.8|2388.5|2387.6|2387.3|51
1636606200000|2021-11-11 04:50:00|2388.5|2388.2|2387.9|2387.6|2388.7|2388.4|2387.8|2387.5|16
1636606500000|2021-11-11 04:55:00|2387.8|2387.5|2388.3|2388|2388.6|2388.3|2387.7|2387.4|38
1636606800000|2021-11-11 05:00:00|2388.4|2388.1|2389.4|2389.1|2389.5|2389.2|2388.2|2387.9|37
1636607100000|2021-11-11 05:05:00|2389.3|2389|2388.5|2388.2|2389.6|2389.3|2388.3|2388|33
1636607400000|2021-11-11 05:10:00|2388.4|2388.1|2389.6|2389.3|2389.8|2389.5|2388.4|2388.1|70
1636607700000|2021-11-11 05:15:00|2389.5|2389.2|2389.5|2389.2|2389.8|2389.5|2389.3|2389|16
1636608000000|2021-11-11 05:20:00|2389.4|2389.1|2390|2389.7|2390.6|2390.3|2389.4|2389.1|37
1636608300000|2021-11-11 05:25:00|2389.9|2389.6|2390.4|2390.1|2390.4|2390.1|2389.8|2389.5|4
1636608600000|2021-11-11 05:30:00|2390.3|2390|2391.8|2391.5|2392|2391.7|2390.3|2390|79
1636608900000|2021-11-11 05:35:00|2391.6|2391.3|2391.3|2391|2392.3|2392|2391.3|2391|54
1636609200000|2021-11-11 05:40:00|2391.2|2390.9|2391|2390.7|2391.3|2391|2390.7|2390.4|40
1636609500000|2021-11-11 05:45:00|2391.1|2390.8|2390.6|2390.3|2391.2|2390.9|2390.6|2390.3|35
1636609800000|2021-11-11 05:50:00|2390.5|2390.2|2390.8|2390.5|2391.2|2390.9|2390.3|2390|9
1636610100000|2021-11-11 05:55:00|2390.9|2390.6|2390.9|2390.6|2391.5|2391.2|2390.8|2390.5|22
1636610400000|2021-11-11 06:00:00|2391|2390.7|2390.7|2390.4|2391.7|2391.4|2390.4|2390.1|40
1636610700000|2021-11-11 06:05:00|2390.8|2390.5|2391.8|2391.5|2392|2391.7|2390.8|2390.5|41
1636611000000|2021-11-11 06:10:00|2391.9|2391.6|2392.3|2392|2392.3|2392|2391.7|2391.4|22
1636611300000|2021-11-11 06:15:00|2392.2|2391.9|2392.4|2392.1|2392.5|2392.2|2391.7|2391.4|24
1636611600000|2021-11-11 06:20:00|2392.5|2392.2|2392.2|2391.9|2392.7|2392.4|2392.1|2391.8|26
1636611900000|2021-11-11 06:25:00|2392.1|2391.8|2392.7|2392.4|2392.7|2392.4|2392|2391.7|12
1636612200000|2021-11-11 06:30:00|2392.8|2392.5|2393.1|2392.8|2393.3|2393|2392.6|2392.3|26
1636612500000|2021-11-11 06:35:00|2393.2|2392.9|2393.3|2393|2393.3|2393|2392.9|2392.6|6
1636612800000|2021-11-11 06:40:00|2393.4|2393.1|2393|2392.7|2394|2393.7|2393|2392.7|45
1636613100000|2021-11-11 06:45:00|2393.2|2392.9|2391.9|2391.6|2393.2|2392.9|2391.9|2391.6|43
1636613400000|2021-11-11 06:50:00|2391.8|2391.5|2392.7|2392.4|2392.9|2392.6|2391.4|2391.1|53
1636613700000|2021-11-11 06:55:00|2392.8|2392.5|2392.6|2392.3|2393.2|2392.9|2392.3|2392|40
1636614000000|2021-11-11 07:00:00|2392.5|2392.2|2392.4|2392.1|2393.4|2393.1|2392.1|2391.8|46
1636614300000|2021-11-11 07:05:00|2392.3|2392|2392.1|2391.8|2392.5|2392.2|2391.8|2391.5|20
1636614600000|2021-11-11 07:10:00|2392.4|2392.1|2391.2|2390.9|2392.6|2392.3|2390.9|2390.6|95
1636614900000|2021-11-11 07:15:00|2391.1|2390.8|2393.8|2393.5|2394.3|2394|2391.1|2390.8|94
1636615200000|2021-11-11 07:20:00|2393.9|2393.6|2394.6|2394.3|2394.7|2394.4|2393.4|2393.1|27
1636615500000|2021-11-11 07:25:00|2394.7|2394.4|2395.4|2395.1|2395.6|2395.3|2394.5|2394.2|58
1636615800000|2021-11-11 07:30:00|2395.3|2395|2394.5|2394.2|2395.4|2395.1|2394.4|2394.1|37
1636616100000|2021-11-11 07:35:00|2394.4|2394.1|2394.7|2394.4|2395.1|2394.8|2393.7|2393.4|28
1636616400000|2021-11-11 07:40:00|2394.8|2394.5|2395|2394.7|2395.2|2394.9|2394.7|2394.4|51
1636616700000|2021-11-11 07:45:00|2394.9|2394.6|2392.8|2392.5|2395.2|2394.9|2392.7|2392.4|84
1636617000000|2021-11-11 07:50:00|2392.7|2392.4|2393.2|2392.9|2393.4|2393.1|2391.9|2391.6|43
1636617300000|2021-11-11 07:55:00|2393.1|2392.8|2392.8|2392.5|2393.6|2393.3|2392.8|2392.5|35
1636617600000|2021-11-11 08:00:00|2392.9|2392.6|2393|2392.7|2393.5|2393.2|2391.9|2391.6|154
1636617900000|2021-11-11 08:05:00|2393.1|2392.8|2394.3|2394|2394.8|2394.5|2392.1|2391.8|102
1636618200000|2021-11-11 08:10:00|2394.4|2394.1|2393.5|2393.2|2394.7|2394.4|2393.4|2393.1|112
1636618500000|2021-11-11 08:15:00|2393.4|2393.1|2394.4|2394.1|2396.2|2395.9|2393.4|2393.1|156
1636618800000|2021-11-11 08:20:00|2394.5|2394.2|2395.5|2395.2|2395.7|2395.4|2394.4|2394.1|90
1636619100000|2021-11-11 08:25:00|2395.4|2395.1|2394.4|2394.1|2395.7|2395.4|2394.2|2393.9|65
1636619400000|2021-11-11 08:30:00|2394.3|2394|2392.3|2392|2394.4|2394.1|2391.7|2391.4|150
1636619700000|2021-11-11 08:35:00|2392.1|2391.8|2392.3|2392|2392.5|2392.2|2390.9|2390.6|69
1636620000000|2021-11-11 08:40:00|2392.4|2392.1|2393.6|2393.3|2393.8|2393.5|2392.2|2391.9|80
1636620300000|2021-11-11 08:45:00|2393.5|2393.2|2393.8|2393.5|2394|2393.7|2393.2|2392.9|124
1636620600000|2021-11-11 08:50:00|2393.7|2393.4|2394.8|2394.5|2395.4|2395.1|2393.7|2393.4|159
1636620900000|2021-11-11 08:55:00|2394.7|2394.4|2395.4|2395.1|2395.7|2395.4|2394.2|2393.9|50
1636621200000|2021-11-11 09:00:00|2395.5|2395.2|2395|2394.7|2396|2395.7|2394.8|2394.5|96
1636621500000|2021-11-11 09:05:00|2395.1|2394.8|2394.5|2394.2|2395.4|2395.1|2394.2|2393.9|219
1636621800000|2021-11-11 09:10:00|2394.6|2394.3|2396.8|2396.5|2397|2396.7|2393.9|2393.6|152
1636622100000|2021-11-11 09:15:00|2396.7|2396.4|2398|2397.7|2398.2|2397.9|2396.3|2396|348
1636622400000|2021-11-11 09:20:00|2397.9|2397.6|2398|2397.7|2398.5|2398.2|2397.5|2397.2|121
1636622700000|2021-11-11 09:25:00|2397.9|2397.6|2398.8|2398.5|2400.5|2400.2|2397.8|2397.5|532
1636623000000|2021-11-11 09:30:00|2398.9|2398.6|2397.9|2397.6|2399.3|2399|2397.5|2397.2|227
1636623300000|2021-11-11 09:35:00|2398|2397.7|2397.6|2397.3|2398.3|2398|2397.5|2397.2|79
1636623600000|2021-11-11 09:40:00|2397.7|2397.4|2397|2396.7|2397.8|2397.5|2396.8|2396.5|115
1636623900000|2021-11-11 09:45:00|2397.1|2396.8|2397.1|2396.8|2397.4|2397.1|2396.5|2396.2|112
1636624200000|2021-11-11 09:50:00|2397|2396.7|2398|2397.7|2398.2|2397.9|2396.9|2396.6|50
1636624500000|2021-11-11 09:55:00|2398.1|2397.8|2397.7|2397.4|2398.3|2398|2397.1|2396.8|51
1636624800000|2021-11-11 10:00:00|2397.8|2397.5|2398.4|2398.1|2398.5|2398.2|2397.5|2397.2|83
1636625100000|2021-11-11 10:05:00|2398.3|2398|2400.4|2400.1|2400.5|2400.2|2397.9|2397.6|202
1636625400000|2021-11-11 10:10:00|2400.6|2400.3|2400.6|2400.3|2400.7|2400.4|2400|2399.7|163
1636625700000|2021-11-11 10:15:00|2400.7|2400.4|2399.7|2399.4|2401.4|2401.1|2399.7|2399.4|140
1636626000000|2021-11-11 10:20:00|2399.6|2399.3|2399.5|2399.2|2399.9|2399.6|2399.1|2398.8|86
1636626300000|2021-11-11 10:25:00|2399.6|2399.3|2399.4|2399.1|2399.8|2399.5|2398.9|2398.6|60
1636626600000|2021-11-11 10:30:00|2399.3|2399|2398.6|2398.3|2399.3|2399|2397.6|2397.3|69
1636626900000|2021-11-11 10:35:00|2398.5|2398.2|2396.7|2396.4|2398.5|2398.2|2396.2|2395.9|159
1636627200000|2021-11-11 10:40:00|2396.6|2396.3|2396.7|2396.4|2397.4|2397.1|2396.3|2396|85
1636627500000|2021-11-11 10:45:00|2396.6|2396.3|2397.5|2397.2|2397.7|2397.4|2396.6|2396.3|53
1636627800000|2021-11-11 10:50:00|2397.4|2397.1|2396.7|2396.4|2397.4|2397.1|2396.2|2395.9|65
1636628100000|2021-11-11 10:55:00|2396.6|2396.3|2396.5|2396.2|2397.1|2396.8|2396.3|2396|48
1636628400000|2021-11-11 11:00:00|2396.3|2396|2397.4|2397.1|2397.8|2397.5|2396.2|2395.9|71
1636628700000|2021-11-11 11:05:00|2397.5|2397.2|2397.8|2397.5|2398.7|2398.4|2397.2|2396.9|78
1636629000000|2021-11-11 11:10:00|2397.9|2397.6|2396.8|2396.5|2397.9|2397.6|2396.8|2396.5|46
1636629300000|2021-11-11 11:15:00|2396.9|2396.6|2397.9|2397.6|2398.1|2397.8|2396.8|2396.5|51
1636629600000|2021-11-11 11:20:00|2398|2397.7|2397.8|2397.5|2398.3|2398|2397.2|2396.9|43
1636629900000|2021-11-11 11:25:00|2397.9|2397.6|2398|2397.7|2398.1|2397.8|2397.3|2397|24
1636630200000|2021-11-11 11:30:00|2398.1|2397.8|2397.9|2397.6|2398.6|2398.3|2397.7|2397.4|32
1636630500000|2021-11-11 11:35:00|2397.8|2397.5|2397.8|2397.5|2398|2397.7|2396.9|2396.6|55
1636630800000|2021-11-11 11:40:00|2397.7|2397.4|2398.7|2398.4|2398.8|2398.5|2397.6|2397.3|39
1636631100000|2021-11-11 11:45:00|2398.6|2398.3|2398.4|2398.1|2398.6|2398.3|2398.3|2398|22
1636631400000|2021-11-11 11:50:00|2398.5|2398.2|2399|2398.7|2399|2398.7|2398.1|2397.8|45
1636631700000|2021-11-11 11:55:00|2399.1|2398.8|2399.5|2399.2|2399.9|2399.6|2398.5|2398.2|47
1636632000000|2021-11-11 12:00:00|2399.6|2399.3|2399.5|2399.2|2399.7|2399.4|2398.5|2398.2|54
1636632300000|2021-11-11 12:05:00|2399.4|2399.1|2400|2399.7|2400.5|2400.2|2399.3|2399|116
1636632600000|2021-11-11 12:10:00|2400.1|2399.8|2399.4|2399.1|2400.3|2400|2399.3|2399|84
1636632900000|2021-11-11 12:15:00|2399.5|2399.2|2400.4|2400.1|2400.4|2400.1|2399|2398.7|126
1636633200000|2021-11-11 12:20:00|2400.3|2400|2400.1|2399.8|2400.9|2400.6|2400|2399.7|74
1636633500000|2021-11-11 12:25:00|2400.2|2399.9|2400.7|2400.4|2400.7|2400.4|2399.9|2399.6|95
1636633800000|2021-11-11 12:30:00|2400.6|2400.3|2399.2|2398.9|2400.9|2400.6|2399.1|2398.8|87
1636634100000|2021-11-11 12:35:00|2399.1|2398.8|2399.4|2399.1|2399.7|2399.4|2398.9|2398.6|78
1636634400000|2021-11-11 12:40:00|2399.5|2399.2|2399.2|2398.9|2399.7|2399.4|2398.7|2398.4|63
1636634700000|2021-11-11 12:45:00|2399.3|2399|2398.6|2398.3|2399.6|2399.3|2398.5|2398.2|69
1636635000000|2021-11-11 12:50:00|2398.7|2398.4|2399.7|2399.4|2400.5|2400.2|2398.6|2398.3|75
1636635300000|2021-11-11 12:55:00|2399.8|2399.5|2399.5|2399.2|2400|2399.7|2399.1|2398.8|83
1636635600000|2021-11-11 13:00:00|2399.6|2399.3|2401.9|2401.6|2402.2|2401.9|2399.2|2398.9|711
1636635900000|2021-11-11 13:05:00|2402|2401.7|2400.1|2399.8|2402.2|2401.9|2399.8|2399.5|150
1636636200000|2021-11-11 13:10:00|2400|2399.7|2400.3|2400|2400.7|2400.4|2399.8|2399.5|95
1636636500000|2021-11-11 13:15:00|2400.2|2399.9|2400.3|2400|2400.5|2400.2|2399.2|2398.9|111
1636636800000|2021-11-11 13:20:00|2400.4|2400.1|2400.1|2399.8|2400.9|2400.6|2399.7|2399.4|114
1636637100000|2021-11-11 13:25:00|2400.2|2399.9|2399.1|2398.8|2400.2|2399.9|2399.1|2398.8|190
1636637400000|2021-11-11 13:30:00|2399.2|2398.9|2397.8|2397.5|2399.3|2399|2396.6|2396.3|478
1636637700000|2021-11-11 13:35:00|2397.7|2397.4|2399|2398.7|2399.6|2399.3|2397.2|2396.9|432
1636638000000|2021-11-11 13:40:00|2398.9|2398.6|2399.7|2399.4|2400.2|2399.9|2398.3|2398|185
1636638300000|2021-11-11 13:45:00|2399.6|2399.3|2400.2|2399.9|2400.6|2400.3|2398.8|2398.5|196
1636638600000|2021-11-11 13:50:00|2400.1|2399.8|2399.8|2399.5|2400.5|2400.2|2399.7|2399.4|91
1636638900000|2021-11-11 13:55:00|2399.6|2399.3|2400.3|2400|2400.9|2400.6|2399.5|2399.2|186
1636639200000|2021-11-11 14:00:00|2400.4|2400.1|2399.5|2399.2|2400.8|2400.5|2399.4|2399.1|152
1636639500000|2021-11-11 14:05:00|2399.4|2399.1|2401.2|2400.9|2401.2|2400.9|2399.2|2398.9|207
1636639800000|2021-11-11 14:10:00|2401.1|2400.8|2400.9|2400.6|2401.5|2401.2|2400|2399.7|352
1636640100000|2021-11-11 14:15:00|2400.8|2400.5|2400.3|2400|2400.8|2400.5|2399.9|2399.6|175
1636640400000|2021-11-11 14:20:00|2400.4|2400.1|2400.2|2399.9|2401|2400.7|2399.6|2399.3|243
1636640700000|2021-11-11 14:25:00|2400.1|2399.8|2398.4|2398.1|2401.3|2401|2398|2397.7|512
1636641000000|2021-11-11 14:30:00|2398.8|2398.5|2398.8|2398.5|2401.2|2400.9|2395.8|2395.5|5466
1636641300000|2021-11-11 14:35:00|2398.6|2398.3|2393.8|2393.5|2398.6|2398.3|2392.5|2392.2|4095
1636641600000|2021-11-11 14:40:00|2393.4|2393.1|2401.4|2401.1|2401.6|2401.3|2393.4|2393.1|3000
1636641900000|2021-11-11 14:45:00|2401.5|2401.2|2407.3|2407|2407.3|2407|2401.1|2400.8|3146
1636642200000|2021-11-11 14:50:00|2407|2406.7|2410.1|2409.8|2410.3|2410|2406.5|2406.2|2374
1636642500000|2021-11-11 14:55:00|2410|2409.7|2407.2|2406.9|2411.2|2410.9|2406.2|2405.9|2470
1636642800000|2021-11-11 15:00:00|2407.1|2406.8|2408.3|2408|2409.4|2409.1|2405.2|2404.9|2291
1636643100000|2021-11-11 15:05:00|2408.4|2408.1|2408.8|2408.5|2411|2410.7|2407|2406.7|2197
1636643400000|2021-11-11 15:10:00|2409.1|2408.8|2411.2|2410.9|2412.3|2412|2408.7|2408.4|2301
1636643700000|2021-11-11 15:15:00|2411.4|2411.1|2409.5|2409.2|2412.4|2412.1|2407.4|2407.1|1699
1636644000000|2021-11-11 15:20:00|2409.2|2408.9|2409.8|2409.5|2410.1|2409.8|2406.7|2406.4|1584
1636644300000|2021-11-11 15:25:00|2410|2409.7|2405.1|2404.8|2410.2|2409.9|2404|2403.7|1791
1636644600000|2021-11-11 15:30:00|2404.9|2404.6|2403.2|2402.9|2407.2|2406.9|2402.5|2402.2|1795
1636644900000|2021-11-11 15:35:00|2403.1|2402.8|2410.1|2409.8|2411.2|2410.9|2402.8|2402.5|1787
1636645200000|2021-11-11 15:40:00|2409.8|2409.5|2408.1|2407.8|2410.8|2410.5|2406.2|2405.9|1585
1636645500000|2021-11-11 15:45:00|2408|2407.7|2410.4|2410.1|2410.9|2410.6|2407.9|2407.6|1025
1636645800000|2021-11-11 15:50:00|2410.3|2410|2411.4|2411.1|2412|2411.7|2409.8|2409.5|943
1636646100000|2021-11-11 15:55:00|2411.3|2411|2409.1|2408.8|2412.2|2411.9|2409|2408.7|806
1636646400000|2021-11-11 16:00:00|2409.2|2408.9|2408.2|2407.9|2411.2|2410.9|2407.8|2407.5|934
1636646700000|2021-11-11 16:05:00|2408.1|2407.8|2408.6|2408.3|2408.8|2408.5|2406.6|2406.3|813
1636647000000|2021-11-11 16:10:00|2408.7|2408.4|2409.5|2409.2|2410.5|2410.2|2408.1|2407.8|667
1636647300000|2021-11-11 16:15:00|2409.4|2409.1|2408.8|2408.5|2410.5|2410.2|2407.7|2407.4|636
1636647600000|2021-11-11 16:20:00|2409|2408.7|2410.2|2409.9|2410.9|2410.6|2408.9|2408.6|422
1636647900000|2021-11-11 16:25:00|2410.3|2410|2406.4|2406.1|2410.5|2410.2|2406.2|2405.9|805
1636648200000|2021-11-11 16:30:00|2406.2|2405.9|2411.5|2411.2|2411.6|2411.3|2406.2|2405.9|1389
1636648500000|2021-11-11 16:35:00|2411.6|2411.3|2413.9|2413.6|2415.5|2415.2|2411.6|2411.3|2297
1636648800000|2021-11-11 16:40:00|2414|2413.7|2411.3|2411|2414|2413.7|2410.8|2410.5|1045
1636649100000|2021-11-11 16:45:00|2411.2|2410.9|2411.8|2411.5|2412.1|2411.8|2409.9|2409.6|989
1636649400000|2021-11-11 16:50:00|2411.7|2411.4|2409.9|2409.6|2412.4|2412.1|2409.9|2409.6|721
1636649700000|2021-11-11 16:55:00|2410|2409.7|2409.6|2409.3|2411.5|2411.2|2409.4|2409.1|523
1636650000000|2021-11-11 17:00:00|2409.5|2409.2|2410.1|2409.8|2412|2411.7|2408.8|2408.5|800
1636650300000|2021-11-11 17:05:00|2410.4|2410.1|2413.2|2412.9|2414|2413.7|2410.4|2410.1|1784
1636650600000|2021-11-11 17:10:00|2413.1|2412.8|2413.7|2413.4|2414.9|2414.6|2412.3|2412|1810
1636650900000|2021-11-11 17:15:00|2413.8|2413.5|2412.5|2412.2|2415.2|2414.9|2411.8|2411.5|1946
1636651200000|2021-11-11 17:20:00|2412.4|2412.1|2415.1|2414.8|2415.1|2414.8|2412.2|2411.9|1239
1636651500000|2021-11-11 17:25:00|2415|2414.7|2416.5|2416.2|2418|2417.7|2414.3|2414|2000
1636651800000|2021-11-11 17:30:00|2416.8|2416.5|2416.6|2416.3|2417.3|2417|2415.3|2415|1571
1636652100000|2021-11-11 17:35:00|2416.5|2416.2|2420|2419.7|2420.7|2420.4|2416.5|2416.2|1625
1636652400000|2021-11-11 17:40:00|2419.8|2419.5|2420.2|2419.9|2421|2420.7|2418.9|2418.6|1190
1636652700000|2021-11-11 17:45:00|2420.3|2420|2419|2418.7|2420.4|2420.1|2418.5|2418.2|909
1636653000000|2021-11-11 17:50:00|2418.9|2418.6|2416.7|2416.4|2418.9|2418.6|2416.6|2416.3|690
1636653300000|2021-11-11 17:55:00|2416.8|2416.5|2415.5|2415.2|2417|2416.7|2415.4|2415.1|542
1636653600000|2021-11-11 18:00:00|2415.6|2415.3|2416.5|2416.2|2416.5|2416.2|2414.9|2414.6|1094
1636653900000|2021-11-11 18:05:00|2416.4|2416.1|2413.2|2412.9|2416.6|2416.3|2413|2412.7|907
1636654200000|2021-11-11 18:10:00|2413.4|2413.1|2413.9|2413.6|2415.3|2415|2412.7|2412.4|915
1636654500000|2021-11-11 18:15:00|2414|2413.7|2415.3|2415|2416.3|2416|2413.8|2413.5|863
1636654800000|2021-11-11 18:20:00|2415.2|2414.9|2413.2|2412.9|2416.3|2416|2413.1|2412.8|1042
1636655100000|2021-11-11 18:25:00|2413.1|2412.8|2415.3|2415|2415.6|2415.3|2411.6|2411.3|1031
1636655400000|2021-11-11 18:30:00|2415.1|2414.8|2414.8|2414.5|2416.1|2415.8|2414.2|2413.9|605
1636655700000|2021-11-11 18:35:00|2414.7|2414.4|2415.4|2415.1|2415.6|2415.3|2414.2|2413.9|356
1636656000000|2021-11-11 18:40:00|2415.3|2415|2415.8|2415.5|2415.9|2415.6|2414.2|2413.9|392
1636656300000|2021-11-11 18:45:00|2415.9|2415.6|2416.5|2416.2|2417.3|2417|2415.6|2415.3|652
1636656600000|2021-11-11 18:50:00|2416.4|2416.1|2415.2|2414.9|2417|2416.7|2415|2414.7|420
1636656900000|2021-11-11 18:55:00|2415.3|2415|2413.6|2413.3|2415.7|2415.4|2413.6|2413.3|396
1636657200000|2021-11-11 19:00:00|2413.4|2413.1|2415.5|2415.2|2415.6|2415.3|2413|2412.7|810
1636657500000|2021-11-11 19:05:00|2415.4|2415.1|2415.2|2414.9|2415.5|2415.2|2413.8|2413.5|601
1636657800000|2021-11-11 19:10:00|2415.3|2415|2413.7|2413.4|2415.3|2415|2413.4|2413.1|496
1636658100000|2021-11-11 19:15:00|2413.8|2413.5|2412.5|2412.2|2414.2|2413.9|2412.1|2411.8|606
1636658400000|2021-11-11 19:20:00|2412.6|2412.3|2413.4|2413.1|2414.3|2414|2412.2|2411.9|922
1636658700000|2021-11-11 19:25:00|2413.5|2413.2|2413.3|2413|2413.6|2413.3|2412.1|2411.8|426
1636659000000|2021-11-11 19:30:00|2413.2|2412.9|2414.3|2414|2414.4|2414.1|2412.9|2412.6|648
1636659300000|2021-11-11 19:35:00|2414.2|2413.9|2414.7|2414.4|2415.4|2415.1|2413.9|2413.6|836
1636659600000|2021-11-11 19:40:00|2414.6|2414.3|2413.5|2413.2|2415.6|2415.3|2413.4|2413.1|569
1636659900000|2021-11-11 19:45:00|2413.4|2413.1|2411.3|2411|2413.9|2413.6|2411.2|2410.9|832
1636660200000|2021-11-11 19:50:00|2411.4|2411.1|2409.6|2409.3|2411.8|2411.5|2409.1|2408.8|817
1636660500000|2021-11-11 19:55:00|2409.7|2409.4|2410.2|2409.9|2410.4|2410.1|2408.1|2407.8|767
1636660800000|2021-11-11 20:00:00|2410.3|2410|2412.6|2412.3|2413|2412.7|2410.3|2410|1574
1636661100000|2021-11-11 20:05:00|2412.5|2412.2|2411.8|2411.5|2414.1|2413.8|2411.8|2411.5|1037
1636661400000|2021-11-11 20:10:00|2411.9|2411.6|2410.1|2409.8|2412.2|2411.9|2408.4|2408.1|1014
1636661700000|2021-11-11 20:15:00|2410.2|2409.9|2411.5|2411.2|2412.1|2411.8|2409.8|2409.5|816
1636662000000|2021-11-11 20:20:00|2411.6|2411.3|2410.6|2410.3|2411.6|2411.3|2409.8|2409.5|531
1636662300000|2021-11-11 20:25:00|2410.7|2410.4|2411.7|2411.4|2412.5|2412.2|2410|2409.7|535
1636662600000|2021-11-11 20:30:00|2411.5|2411.2|2411|2410.7|2412.2|2411.9|2409.7|2409.4|785
1636662900000|2021-11-11 20:35:00|2411.3|2411|2410|2409.7|2411.7|2411.4|2408.9|2408.6|957
1636663200000|2021-11-11 20:40:00|2410.1|2409.8|2411|2410.7|2411.9|2411.6|2410|2409.7|1467
1636663500000|2021-11-11 20:45:00|2410.9|2410.6|2409.1|2408.8|2412.7|2412.4|2409|2408.7|1490
1636663800000|2021-11-11 20:50:00|2409.3|2409|2409.3|2409|2411|2410.7|2408.7|2408.4|1778
1636664100000|2021-11-11 20:55:00|2409.2|2408.9|2409.4|2409.1|2410.6|2410.3|2406.9|2406.6|8003
1636664400000|2021-11-11 21:00:00|2409.1|2408.8|2409.6|2409.3|2410.4|2410.1|2408.8|2408.5|2984
1636664700000|2021-11-11 21:05:00|2409.5|2409.2|2407.8|2407.5|2409.5|2409.2|2407.6|2407.3|819
1636665000000|2021-11-11 21:10:00|2408|2407.7|2408.2|2407.9|2408.5|2408.2|2407.3|2407|497
1636665300000|2021-11-11 21:15:00|2408.1|2407.8|2408.3|2408|2408.5|2408.2|2408.1|2407.8|295
1636665600000|2021-11-11 21:20:00|2408.2|2407.9|2409.2|2408.9|2409.2|2408.9|2408.2|2407.9|171
1636665900000|2021-11-11 21:25:00|2409.1|2408.8|2408.3|2408|2409.1|2408.8|2408.1|2407.8|72
1636666200000|2021-11-11 21:30:00|2408.4|2408.1|2407.5|2407.2|2408.4|2408.1|2407.5|2407.2|159
1636666500000|2021-11-11 21:35:00|2407.6|2407.3|2408.4|2408.1|2408.7|2408.4|2407.6|2407.3|57
1636666800000|2021-11-11 21:40:00|2408.3|2408|2408.2|2407.9|2408.8|2408.5|2408.1|2407.8|75
1636667100000|2021-11-11 21:45:00|2408.3|2408|2408.3|2408|2409|2408.7|2408.3|2408|173
1636667400000|2021-11-11 21:50:00|2408.4|2408.1|2408.9|2408.6|2409|2408.7|2408.3|2408|80
1636667700000|2021-11-11 21:55:00|2408.8|2408.5|2408.6|2407.8|2408.9|2408.6|2408.2|2407.8|156
1636668000000|2021-11-11 22:00:00|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|0
1636668300000|2021-11-11 22:05:00|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.5|2407.7|0
1636668600000|2021-11-11 22:10:00|2408.5|2407.7|2408.5|2407.7|2408.6|2407.8|2408.5|2407.7|0
1636668900000|2021-11-11 22:15:00|2408.7|2407.9|2408.5|2407.7|2408.7|2407.9|2408.5|2407.7|0
1636669200000|2021-11-11 22:20:00|2408.6|2407.8|2408.5|2407.7|2408.6|2407.8|2408.5|2407.7|0
1636669800000|2021-11-11 22:30:00|2408.6|2407.8|2408.5|2407.7|2408.6|2407.8|2408.5|2407.7|0
1636670100000|2021-11-11 22:35:00|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|0
1636670700000|2021-11-11 22:45:00|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|2408.7|2407.9|0
1636671300000|2021-11-11 22:55:00|2408.6|2407.8|2408.6|2407.8|2408.6|2407.8|2408.5|2407.7|0
1636671600000|2021-11-11 23:00:00|2408.7|2407.9|2409.4|2409.1|2409.6|2409.3|2408.7|2407.9|103
1636671900000|2021-11-11 23:05:00|2409.3|2409|2408.8|2408.5|2409.4|2409.1|2408.8|2408.5|74
1636672200000|2021-11-11 23:10:00|2408.9|2408.6|2408.6|2408.3|2408.9|2408.6|2408.2|2407.9|91
1636672500000|2021-11-11 23:15:00|2408.7|2408.4|2409.8|2409.5|2409.9|2409.6|2408.6|2408.3|78
1636672800000|2021-11-11 23:20:00|2409.7|2409.4|2411.1|2410.8|2411.2|2410.9|2409.7|2409.4|132
1636673100000|2021-11-11 23:25:00|2411.2|2410.9|2411.4|2411.1|2412|2411.7|2411.1|2410.8|111
1636673400000|2021-11-11 23:30:00|2411.5|2411.2|2410.5|2410.2|2411.6|2411.3|2410.3|2410|43
1636673700000|2021-11-11 23:35:00|2410.6|2410.3|2411.2|2410.9|2411.3|2411|2410.5|2410.2|27
1636674000000|2021-11-11 23:40:00|2411.1|2410.8|2411|2410.7|2411.3|2411|2410.8|2410.5|27
1636674300000|2021-11-11 23:45:00|2410.9|2410.6|2412|2411.7|2412.7|2412.4|2410.6|2410.3|119
1636674600000|2021-11-11 23:50:00|2411.9|2411.6|2411.2|2410.9|2413.1|2412.8|2411.2|2410.9|119
1636674900000|2021-11-11 23:55:00|2411|2410.7|2412|2411.7|2412.3|2412|2410.9|2410.6|43
1636675200000|2021-11-12 00:00:00|2411.8|2411.5|2414.1|2413.8|2414.7|2414.4|2411.8|2411.5|226
1636675500000|2021-11-12 00:05:00|2414|2413.7|2414.2|2413.9|2415.5|2415.2|2413.9|2413.6|132
1636675800000|2021-11-12 00:10:00|2414.3|2414|2414.4|2414.1|2414.7|2414.4|2414.1|2413.8|66
1636676100000|2021-11-12 00:15:00|2414.5|2414.2|2414.5|2414.2|2414.9|2414.6|2413.7|2413.4|93
1636676400000|2021-11-12 00:20:00|2414.4|2414.1|2414.5|2414.2|2414.9|2414.6|2414.3|2414|26
1636676700000|2021-11-12 00:25:00|2414.6|2414.3|2415.2|2414.9|2415.3|2415|2414.6|2414.3|72
1636677000000|2021-11-12 00:30:00|2415.3|2415|2415.7|2415.4|2415.8|2415.5|2414.9|2414.6|79
1636677300000|2021-11-12 00:35:00|2415.6|2415.3|2416.2|2415.9|2416.7|2416.4|2415.5|2415.2|91
1636677600000|2021-11-12 00:40:00|2416.1|2415.8|2417.1|2416.8|2417.6|2417.3|2415.8|2415.5|117
1636677900000|2021-11-12 00:45:00|2417.2|2416.9|2415.9|2415.6|2417.7|2417.4|2415.9|2415.6|239
1636678200000|2021-11-12 00:50:00|2416|2415.7|2415.3|2415|2416|2415.7|2414.9|2414.6|82
1636678500000|2021-11-12 00:55:00|2415.4|2415.1|2414.5|2414.2|2415.6|2415.3|2414.3|2414|41
1636678800000|2021-11-12 01:00:00|2414.7|2414.4|2414.2|2413.9|2415.1|2414.8|2413.3|2413|194
1636679100000|2021-11-12 01:05:00|2414.3|2414|2415.3|2415|2415.5|2415.2|2414.2|2413.9|35
1636679400000|2021-11-12 01:10:00|2415.4|2415.1|2415.1|2414.8|2416|2415.7|2414.6|2414.3|103
1636679700000|2021-11-12 01:15:00|2415|2414.7|2415.1|2414.8|2415.8|2415.5|2414.6|2414.3|15
1636680000000|2021-11-12 01:20:00|2415|2414.7|2414.5|2414.2|2415.2|2414.9|2414.2|2413.9|45
1636680300000|2021-11-12 01:25:00|2414.6|2414.3|2414.2|2413.9|2414.7|2414.4|2413.8|2413.5|21
1636680600000|2021-11-12 01:30:00|2414.1|2413.8|2414.4|2414.1|2415|2414.7|2413.8|2413.5|32
1636680900000|2021-11-12 01:35:00|2414.3|2414|2413.9|2413.6|2414.6|2414.3|2413.7|2413.4|38
1636681200000|2021-11-12 01:40:00|2414|2413.7|2415.2|2414.9|2415.3|2415|2413.4|2413.1|38
1636681500000|2021-11-12 01:45:00|2415.3|2415|2414.9|2414.6|2415.7|2415.4|2414.9|2414.6|58
1636681800000|2021-11-12 01:50:00|2415|2414.7|2415.7|2415.4|2415.7|2415.4|2415|2414.7|16
1636682100000|2021-11-12 01:55:00|2415.6|2415.3|2415.4|2415.1|2415.7|2415.4|2415|2414.7|40
1636682400000|2021-11-12 02:00:00|2415.5|2415.2|2415.2|2414.9|2415.9|2415.6|2414.8|2414.5|63
1636682700000|2021-11-12 02:05:00|2415.1|2414.8|2414.6|2414.3|2415.5|2415.2|2414.5|2414.2|50
1636683000000|2021-11-12 02:10:00|2414.5|2414.2|2414.8|2414.5|2415.1|2414.8|2414.4|2414.1|15
1636683300000|2021-11-12 02:15:00|2414.7|2414.4|2414.4|2414.1|2414.8|2414.5|2414.3|2414|18
1636683600000|2021-11-12 02:20:00|2414.3|2414|2415.3|2415|2415.3|2415|2414.3|2414|11
1636683900000|2021-11-12 02:25:00|2415.2|2414.9|2414.6|2414.3|2415.4|2415.1|2414.6|2414.3|18
1636684200000|2021-11-12 02:30:00|2414.5|2414.2|2413.3|2413|2415.1|2414.8|2413|2412.7|47
1636684500000|2021-11-12 02:35:00|2413.4|2413.1|2412.8|2412.5|2413.7|2413.4|2412.5|2412.2|87
1636684800000|2021-11-12 02:40:00|2412.9|2412.6|2412.6|2412.3|2412.9|2412.6|2411.8|2411.5|49
1636685100000|2021-11-12 02:45:00|2412.7|2412.4|2413.1|2412.8|2413.3|2413|2412.1|2411.8|69
1636685400000|2021-11-12 02:50:00|2413.2|2412.9|2412.8|2412.5|2413.5|2413.2|2412.6|2412.3|27
1636685700000|2021-11-12 02:55:00|2412.7|2412.4|2412.1|2411.8|2412.7|2412.4|2411.8|2411.5|35
1636686000000|2021-11-12 03:00:00|2412|2411.7|2411.9|2411.6|2412.3|2412|2411.7|2411.4|19
1636686300000|2021-11-12 03:05:00|2411.8|2411.5|2410.5|2410.2|2412|2411.7|2410.1|2409.8|59
1636686600000|2021-11-12 03:10:00|2410.6|2410.3|2410.2|2409.9|2410.9|2410.6|2410.1|2409.8|29
1636686900000|2021-11-12 03:15:00|2410.3|2410|2410.9|2410.6|2411|2410.7|2410.2|2409.9|26
1636687200000|2021-11-12 03:20:00|2411|2410.7|2410.7|2410.4|2411|2410.7|2410.5|2410.2|13
1636687500000|2021-11-12 03:25:00|2410.6|2410.3|2411.2|2410.9|2411.4|2411.1|2410.5|2410.2|31
1636687800000|2021-11-12 03:30:00|2411.3|2411|2411.8|2411.5|2411.8|2411.5|2411|2410.7|16
1636688100000|2021-11-12 03:35:00|2411.7|2411.4|2411.5|2411.2|2412.1|2411.8|2411.4|2411.1|31
1636688400000|2021-11-12 03:40:00|2411.6|2411.3|2411|2410.7|2411.6|2411.3|2410.8|2410.5|16
1636688700000|2021-11-12 03:45:00|2411.1|2410.8|2410.6|2410.3|2411.1|2410.8|2410.6|2410.3|12
1636689000000|2021-11-12 03:50:00|2410.7|2410.4|2410.7|2410.4|2411|2410.7|2410.5|2410.2|6
1636689300000|2021-11-12 03:55:00|2410.6|2410.3|2410.6|2410.3|2411|2410.7|2410.3|2410|16
1636689600000|2021-11-12 04:00:00|2410.7|2410.4|2410.5|2410.2|2410.8|2410.5|2410.4|2410.1|11
1636689900000|2021-11-12 04:05:00|2410.6|2410.3|2409.6|2409.3|2410.6|2410.3|2409.6|2409.3|31
1636690200000|2021-11-12 04:10:00|2409.8|2409.5|2410.2|2409.9|2410.3|2410|2409.7|2409.4|12
1636690500000|2021-11-12 04:15:00|2410.1|2409.8|2410.8|2410.5|2411.1|2410.8|2410.1|2409.8|29
1636690800000|2021-11-12 04:20:00|2410.9|2410.6|2411|2410.7|2411|2410.7|2410.9|2410.6|10
1636691100000|2021-11-12 04:25:00|2411.1|2410.8|2411.2|2410.9|2411.2|2410.9|2410.6|2410.3|26
1636691400000|2021-11-12 04:30:00|2411.4|2411.1|2411.2|2410.9|2411.6|2411.3|2410.9|2410.6|31
1636691700000|2021-11-12 04:35:00|2411.1|2410.8|2411|2410.7|2411.3|2411|2410.9|2410.6|43
1636692000000|2021-11-12 04:40:00|2411.1|2410.8|2411.3|2411|2411.6|2411.3|2411|2410.7|13
1636692300000|2021-11-12 04:45:00|2411.2|2410.9|2411|2410.7|2411.3|2411|2410.8|2410.5|19
1636692600000|2021-11-12 04:50:00|2410.9|2410.6|2410.2|2409.9|2411.1|2410.8|2410.2|2409.9|78
1636692900000|2021-11-12 04:55:00|2410.1|2409.8|2409.8|2409.5|2410.3|2410|2409.5|2409.2|110
1636693200000|2021-11-12 05:00:00|2409.9|2409.6|2409.8|2409.5|2410.5|2410.2|2409.7|2409.4|19
1636693500000|2021-11-12 05:05:00|2409.7|2409.4|2409.7|2409.4|2409.8|2409.5|2409.3|2409|18
1636693800000|2021-11-12 05:10:00|2409.6|2409.3|2409.3|2409|2409.9|2409.6|2408.9|2408.6|36
1636694100000|2021-11-12 05:15:00|2409.2|2408.9|2409|2408.7|2409.2|2408.9|2408.3|2408|33
1636694400000|2021-11-12 05:20:00|2408.9|2408.6|2409.9|2409.6|2409.9|2409.6|2408.8|2408.5|13
1636694700000|2021-11-12 05:25:00|2409.8|2409.5|2409.7|2409.4|2410.1|2409.8|2409.6|2409.3|25
1636695000000|2021-11-12 05:30:00|2409.6|2409.3|2410.5|2410.2|2410.6|2410.3|2409.3|2409|29
1636695300000|2021-11-12 05:35:00|2410.6|2410.3|2411|2410.7|2411|2410.7|2410.2|2409.9|29
1636695600000|2021-11-12 05:40:00|2410.9|2410.6|2411.4|2411.1|2411.4|2411.1|2410.8|2410.5|27
1636695900000|2021-11-12 05:45:00|2411.3|2411|2411.7|2411.4|2411.7|2411.4|2410.9|2410.6|80
1636696200000|2021-11-12 05:50:00|2411.5|2411.2|2411.3|2411|2411.8|2411.5|2411.2|2410.9|36
1636696500000|2021-11-12 05:55:00|2411.4|2411.1|2411.6|2411.3|2411.8|2411.5|2411.3|2411|28
1636696800000|2021-11-12 06:00:00|2411.5|2411.2|2411.3|2411|2411.6|2411.3|2410.3|2410|49
1636697100000|2021-11-12 06:05:00|2411.2|2410.9|2411.2|2410.9|2411.2|2410.9|2410.7|2410.4|14
1636697400000|2021-11-12 06:10:00|2411.1|2410.8|2410.5|2410.2|2411.3|2411|2410.3|2410|29
1636697700000|2021-11-12 06:15:00|2410.4|2410.1|2410.7|2410.4|2410.7|2410.4|2410.2|2409.9|19
1636698000000|2021-11-12 06:20:00|2410.6|2410.3|2411.2|2410.9|2411.2|2410.9|2410.6|2410.3|30
1636698300000|2021-11-12 06:25:00|2411.1|2410.8|2411.6|2411.3|2412|2411.7|2411.1|2410.8|29
1636698600000|2021-11-12 06:30:00|2411.7|2411.4|2410.4|2410.1|2411.8|2411.5|2410.3|2410|45
1636698900000|2021-11-12 06:35:00|2410.5|2410.2|2409.2|2408.9|2410.6|2410.3|2409.1|2408.8|48
1636699200000|2021-11-12 06:40:00|2409.3|2409|2409|2408.7|2409.3|2409|2408.3|2408|48
1636699500000|2021-11-12 06:45:00|2408.9|2408.6|2408.6|2408.3|2409.2|2408.9|2408.6|2408.3|27
1636699800000|2021-11-12 06:50:00|2408.5|2408.2|2408|2407.7|2408.6|2408.3|2406.8|2406.5|140
1636700100000|2021-11-12 06:55:00|2408.1|2407.8|2407.6|2407.3|2408.1|2407.8|2407|2406.7|28
1636700400000|2021-11-12 07:00:00|2407.4|2407.1|2407|2406.7|2407.8|2407.5|2406.8|2406.5|45
1636700700000|2021-11-12 07:05:00|2406.9|2406.6|2406.9|2406.6|2407.2|2406.9|2406|2405.7|54
1636701000000|2021-11-12 07:10:00|2406.8|2406.5|2407.8|2407.5|2407.9|2407.6|2406.6|2406.3|37
1636701300000|2021-11-12 07:15:00|2407.9|2407.6|2409.5|2409.2|2409.5|2409.2|2407.7|2407.4|86
1636701600000|2021-11-12 07:20:00|2409.6|2409.3|2409.3|2409|2409.7|2409.4|2408.4|2408.1|86
1636701900000|2021-11-12 07:25:00|2409.2|2408.9|2409|2408.7|2409.6|2409.3|2408.8|2408.5|18
1636702200000|2021-11-12 07:30:00|2408.9|2408.6|2409|2408.7|2410|2409.7|2408.7|2408.4|44
1636702500000|2021-11-12 07:35:00|2409.2|2408.9|2408.4|2408.1|2409.2|2408.9|2407.9|2407.6|32
1636702800000|2021-11-12 07:40:00|2408.6|2408.3|2409.4|2409.1|2409.4|2409.1|2408.5|2408.2|13
1636703100000|2021-11-12 07:45:00|2409.3|2409|2408.7|2408.4|2409.4|2409.1|2408.4|2408.1|13
1636703400000|2021-11-12 07:50:00|2408.6|2408.3|2407.3|2407|2408.8|2408.5|2406.8|2406.5|39
1636703700000|2021-11-12 07:55:00|2407.2|2406.9|2407.6|2407.3|2407.7|2407.4|2406.5|2406.2|30
1636704000000|2021-11-12 08:00:00|2407.7|2407.4|2409.9|2409.6|2410.1|2409.8|2407.3|2407|153
1636704300000|2021-11-12 08:05:00|2410|2409.7|2409.8|2409.5|2410.9|2410.6|2409.3|2409|121
1636704600000|2021-11-12 08:10:00|2409.9|2409.6|2408.9|2408.6|2411.2|2410.9|2408.9|2408.6|75
1636704900000|2021-11-12 08:15:00|2409|2408.7|2407.9|2407.6|2409.2|2408.9|2407.7|2407.4|81
1636705200000|2021-11-12 08:20:00|2407.8|2407.5|2408.8|2408.5|2408.8|2408.5|2407.2|2406.9|42
1636705500000|2021-11-12 08:25:00|2408.7|2408.4|2407.5|2407.2|2408.7|2408.4|2407.2|2406.9|19
1636705800000|2021-11-12 08:30:00|2407.4|2407.1|2408|2407.7|2408.2|2407.9|2406.3|2406|234
1636706100000|2021-11-12 08:35:00|2407.8|2407.5|2408.5|2408.2|2409.1|2408.8|2407.1|2406.8|76
1636706400000|2021-11-12 08:40:00|2408.6|2408.3|2408.8|2408.5|2409.1|2408.8|2407.9|2407.6|29
1636706700000|2021-11-12 08:45:00|2409|2408.7|2409.7|2409.4|2410.2|2409.9|2408.7|2408.4|65
1636707000000|2021-11-12 08:50:00|2409.6|2409.3|2410.4|2410.1|2410.7|2410.4|2409.4|2409.1|46
1636707300000|2021-11-12 08:55:00|2410.5|2410.2|2410.7|2410.4|2411.3|2411|2409.8|2409.5|51
1636707600000|2021-11-12 09:00:00|2410.6|2410.3|2408.4|2408.1|2411.2|2410.9|2408.4|2408.1|155
1636707900000|2021-11-12 09:05:00|2408.3|2408|2408.5|2408.2|2408.9|2408.6|2408.2|2407.9|61
1636708200000|2021-11-12 09:10:00|2408.4|2408.1|2408.4|2408.1|2408.7|2408.4|2408.1|2407.8|92
1636708500000|2021-11-12 09:15:00|2408.5|2408.2|2408|2407.7|2408.7|2408.4|2407.2|2406.9|114
1636708800000|2021-11-12 09:20:00|2407.9|2407.6|2407.7|2407.4|2408.8|2408.5|2407.7|2407.4|85
1636709100000|2021-11-12 09:25:00|2407.6|2407.3|2407|2406.7|2407.7|2407.4|2406.8|2406.5|102
1636709400000|2021-11-12 09:30:00|2406.9|2406.6|2408.4|2408.1|2408.4|2408.1|2406.5|2406.2|129
1636709700000|2021-11-12 09:35:00|2408.5|2408.2|2408|2407.7|2408.6|2408.3|2407.6|2407.3|30
1636710000000|2021-11-12 09:40:00|2408.1|2407.8|2408.3|2408|2408.4|2408.1|2407.4|2407.1|41
1636710300000|2021-11-12 09:45:00|2408.2|2407.9|2408.6|2408.3|2408.9|2408.6|2407.9|2407.6|39
1636710600000|2021-11-12 09:50:00|2408.5|2408.2|2408.6|2408.3|2409|2408.7|2407.7|2407.4|94
1636710900000|2021-11-12 09:55:00|2408.5|2408.2|2408.3|2408|2408.6|2408.3|2407.8|2407.5|42
1636711200000|2021-11-12 10:00:00|2408.2|2407.9|2408.6|2408.3|2408.9|2408.6|2407.8|2407.5|42
1636711500000|2021-11-12 10:05:00|2408.7|2408.4|2408.5|2408.2|2408.9|2408.6|2407.9|2407.6|51
1636711800000|2021-11-12 10:10:00|2408.4|2408.1|2408.5|2408.2|2409|2408.7|2408.4|2408.1|71
1636712100000|2021-11-12 10:15:00|2408.4|2408.1|2409|2408.7|2409.2|2408.9|2408|2407.7|49
1636712400000|2021-11-12 10:20:00|2408.9|2408.6|2409|2408.7|2409.4|2409.1|2408.7|2408.4|25
1636712700000|2021-11-12 10:25:00|2409.1|2408.8|2408.8|2408.5|2409.4|2409.1|2408.4|2408.1|32
1636713000000|2021-11-12 10:30:00|2409|2408.7|2409.4|2409.1|2409.8|2409.5|2408.6|2408.3|94
1636713300000|2021-11-12 10:35:00|2409.5|2409.2|2409.2|2408.9|2410.2|2409.9|2409.1|2408.8|80
1636713600000|2021-11-12 10:40:00|2409.1|2408.8|2409.3|2409|2409.7|2409.4|2409|2408.7|25
1636713900000|2021-11-12 10:45:00|2409.4|2409.1|2409.6|2409.3|2409.6|2409.3|2409|2408.7|29
1636714200000|2021-11-12 10:50:00|2409.7|2409.4|2413|2412.7|2413.4|2413.1|2409.6|2409.3|136
1636714500000|2021-11-12 10:55:00|2412.9|2412.6|2411.7|2411.4|2413.2|2412.9|2411.7|2411.4|121
1636714800000|2021-11-12 11:00:00|2411.6|2411.3|2411.7|2411.4|2412.1|2411.8|2410.7|2410.4|131
1636715100000|2021-11-12 11:05:00|2411.6|2411.3|2411.6|2411.3|2411.7|2411.4|2410.8|2410.5|56
1636715400000|2021-11-12 11:10:00|2411.7|2411.4|2411.5|2411.2|2413.1|2412.8|2411.4|2411.1|83
1636715700000|2021-11-12 11:15:00|2411.6|2411.3|2412.4|2412.1|2412.5|2412.2|2411.6|2411.3|56
1636716000000|2021-11-12 11:20:00|2412.3|2412|2413|2412.7|2413.3|2413|2412.1|2411.8|61
1636716300000|2021-11-12 11:25:00|2412.9|2412.6|2412|2411.7|2412.9|2412.6|2411.8|2411.5|35
1636716600000|2021-11-12 11:30:00|2411.9|2411.6|2411.7|2411.4|2412.4|2412.1|2411.5|2411.2|42
1636716900000|2021-11-12 11:35:00|2411.8|2411.5|2412.9|2412.6|2413|2412.7|2411.6|2411.3|79
1636717200000|2021-11-12 11:40:00|2413|2412.7|2413.3|2413|2413.9|2413.6|2412.5|2412.2|144
1636717500000|2021-11-12 11:45:00|2413.4|2413.1|2415.9|2415.6|2416|2415.7|2413.4|2413.1|232
1636717800000|2021-11-12 11:50:00|2416|2415.7|2415.4|2415.1|2416|2415.7|2415.1|2414.8|92
1636718100000|2021-11-12 11:55:00|2415.3|2415|2416|2415.7|2416.3|2416|2415.2|2414.9|95
1636718400000|2021-11-12 12:00:00|2416.1|2415.8|2415.3|2415|2416.2|2415.9|2414.9|2414.6|119
1636718700000|2021-11-12 12:05:00|2415.2|2414.9|2414.9|2414.6|2415.6|2415.3|2414.8|2414.5|80
1636719000000|2021-11-12 12:10:00|2415|2414.7|2415.9|2415.6|2416|2415.7|2414.8|2414.5|123
1636719300000|2021-11-12 12:15:00|2416|2415.7|2415.9|2415.6|2416.2|2415.9|2415.7|2415.4|76
1636719600000|2021-11-12 12:20:00|2415.8|2415.5|2416.2|2415.9|2416.4|2416.1|2415.8|2415.5|50
1636719900000|2021-11-12 12:25:00|2416.3|2416|2416|2415.7|2416.3|2416|2415.8|2415.5|51
1636720200000|2021-11-12 12:30:00|2415.9|2415.6|2414.9|2414.6|2416|2415.7|2414.8|2414.5|139
1636720500000|2021-11-12 12:35:00|2415|2414.7|2415.9|2415.6|2415.9|2415.6|2414.8|2414.5|52
1636720800000|2021-11-12 12:40:00|2415.8|2415.5|2415.8|2415.5|2416|2415.7|2415.4|2415.1|45
1636721100000|2021-11-12 12:45:00|2415.7|2415.4|2415.6|2415.3|2415.7|2415.4|2415.3|2415|109
1636721400000|2021-11-12 12:50:00|2415.5|2415.2|2414.3|2414|2415.6|2415.3|2414.3|2414|130
1636721700000|2021-11-12 12:55:00|2414.2|2413.9|2414.7|2414.4|2414.9|2414.6|2414|2413.7|125
1636722000000|2021-11-12 13:00:00|2414.8|2414.5|2414.9|2414.6|2415.5|2415.2|2414.8|2414.5|143
1636722300000|2021-11-12 13:05:00|2415|2414.7|2415.5|2415.2|2415.5|2415.2|2414.1|2413.8|121
1636722600000|2021-11-12 13:10:00|2415.6|2415.3|2416.3|2416|2416.8|2416.5|2415.3|2415|220
1636722900000|2021-11-12 13:15:00|2416.4|2416.1|2417|2416.7|2417.3|2417|2416.1|2415.8|149
1636723200000|2021-11-12 13:20:00|2416.9|2416.6|2417.4|2417.1|2417.6|2417.3|2416.7|2416.4|146
1636723500000|2021-11-12 13:25:00|2417.5|2417.2|2418.3|2418|2419.2|2418.9|2417.4|2417.1|268
1636723800000|2021-11-12 13:30:00|2418.4|2418.1|2417.7|2417.4|2418.6|2418.3|2416.9|2416.6|132
1636724100000|2021-11-12 13:35:00|2417.6|2417.3|2417.3|2417|2418|2417.7|2416.3|2416|220
1636724400000|2021-11-12 13:40:00|2417.2|2416.9|2417.3|2417|2417.8|2417.5|2417|2416.7|132
1636724700000|2021-11-12 13:45:00|2417.2|2416.9|2417.3|2417|2417.5|2417.2|2416.7|2416.4|104
1636725000000|2021-11-12 13:50:00|2417.2|2416.9|2416.6|2416.3|2417.5|2417.2|2416.5|2416.2|129
1636725300000|2021-11-12 13:55:00|2416.5|2416.2|2416.4|2416.1|2417|2416.7|2416.2|2415.9|89
1636725600000|2021-11-12 14:00:00|2416.3|2416|2417.3|2417|2417.4|2417.1|2416.3|2416|151
1636725900000|2021-11-12 14:05:00|2417.2|2416.9|2418.4|2418.1|2419.2|2418.9|2417.2|2416.9|297
1636726200000|2021-11-12 14:10:00|2418.3|2418|2419.3|2419|2419.6|2419.3|2417.9|2417.6|304
1636726500000|2021-11-12 14:15:00|2419.2|2418.9|2417.8|2417.5|2419.5|2419.2|2417.6|2417.3|312
1636726800000|2021-11-12 14:20:00|2417.9|2417.6|2416.1|2415.8|2417.9|2417.6|2415.7|2415.4|293
1636727100000|2021-11-12 14:25:00|2416|2415.7|2416.1|2415.8|2417.5|2417.2|2415.8|2415.5|364
1636727400000|2021-11-12 14:30:00|2416|2415.7|2416.4|2416.1|2417.2|2416.9|2407.9|2407.6|6696
1636727700000|2021-11-12 14:35:00|2416.3|2416|2415.5|2415.2|2417.4|2417.1|2413|2412.7|3157
1636728000000|2021-11-12 14:40:00|2415.7|2415.4|2416.7|2416.4|2417.1|2416.8|2412.4|2412.1|2316
1636728300000|2021-11-12 14:45:00|2416.8|2416.5|2415.2|2414.9|2418.9|2418.6|2414.2|2413.9|2401
1636728600000|2021-11-12 14:50:00|2415.4|2415.1|2415.3|2415|2417.4|2417.1|2412.9|2412.6|2098
1636728900000|2021-11-12 14:55:00|2415|2414.7|2415|2414.7|2418.5|2418.2|2414.6|2414.3|1884
1636729200000|2021-11-12 15:00:00|2414.9|2414.6|2408.7|2408.4|2416.4|2416.1|2408.3|2408|2162
1636729500000|2021-11-12 15:05:00|2408.6|2408.3|2411|2410.7|2412.5|2412.2|2407.1|2406.8|2076
1636729800000|2021-11-12 15:10:00|2410.9|2410.6|2412.8|2412.5|2412.8|2412.5|2409.7|2409.4|1245
1636730100000|2021-11-12 15:15:00|2412.7|2412.4|2413.6|2413.3|2416|2415.7|2412.5|2412.2|1548
1636730400000|2021-11-12 15:20:00|2413.7|2413.4|2409.2|2408.9|2413.9|2413.6|2407.5|2407.2|1768
1636730700000|2021-11-12 15:25:00|2409.4|2409.1|2408.4|2408.1|2410.2|2409.9|2406.2|2405.9|1420
1636731000000|2021-11-12 15:30:00|2408.3|2408|2406.8|2406.5|2408.9|2408.6|2406.6|2406.3|1296
1636731300000|2021-11-12 15:35:00|2406.7|2406.4|2406.7|2406.4|2408.3|2408|2405.6|2405.3|1221
1636731600000|2021-11-12 15:40:00|2406.8|2406.5|2405.5|2405.2|2407.1|2406.8|2403.9|2403.6|1290
1636731900000|2021-11-12 15:45:00|2405.4|2405.1|2408.5|2408.2|2408.6|2408.3|2404.5|2404.2|1227
1636732200000|2021-11-12 15:50:00|2408.6|2408.3|2407.4|2407.1|2409.8|2409.5|2406.3|2406|1064
1636732500000|2021-11-12 15:55:00|2407.5|2407.2|2407.5|2407.2|2407.9|2407.6|2405.6|2405.3|798
1636732800000|2021-11-12 16:00:00|2407.6|2407.3|2407.7|2407.4|2408.7|2408.4|2406.2|2405.9|1364
1636733100000|2021-11-12 16:05:00|2407.8|2407.5|2407.6|2407.3|2408|2407.7|2406.3|2406|884
1636733400000|2021-11-12 16:10:00|2407.5|2407.2|2408.1|2407.8|2408.4|2408.1|2406.2|2405.9|817
1636733700000|2021-11-12 16:15:00|2408|2407.7|2411.7|2411.4|2411.8|2411.5|2407.5|2407.2|2024
1636734000000|2021-11-12 16:20:00|2411.5|2411.2|2411.8|2411.5|2413.2|2412.9|2410.9|2410.6|1441
1636734300000|2021-11-12 16:25:00|2411.4|2411.1|2410.7|2410.4|2411.8|2411.5|2409.4|2409.1|1026
1636734600000|2021-11-12 16:30:00|2410.4|2410.1|2409.6|2409.3|2411|2410.7|2408.6|2408.3|735
1636734900000|2021-11-12 16:35:00|2409.5|2409.2|2408.7|2408.4|2410.5|2410.2|2408.4|2408.1|643
1636735200000|2021-11-12 16:40:00|2408.6|2408.3|2409.5|2409.2|2409.7|2409.4|2407.9|2407.6|824
1636735500000|2021-11-12 16:45:00|2409.7|2409.4|2409.3|2409|2410.6|2410.3|2409|2408.7|912
1636735800000|2021-11-12 16:50:00|2409.2|2408.9|2410.9|2410.6|2411.5|2411.2|2408.8|2408.5|677
1636736100000|2021-11-12 16:55:00|2411|2410.7|2410.2|2409.9|2411|2410.7|2410|2409.7|423
1636736400000|2021-11-12 17:00:00|2410.3|2410|2410.9|2410.6|2412.4|2412.1|2410.3|2410|711
1636736700000|2021-11-12 17:05:00|2411.4|2411.1|2407.9|2407.6|2411.4|2411.1|2407.9|2407.6|687
1636737000000|2021-11-12 17:10:00|2408|2407.7|2409.7|2409.4|2409.8|2409.5|2408|2407.7|558
1636737300000|2021-11-12 17:15:00|2409.8|2409.5|2411.3|2411|2411.5|2411.2|2409.6|2409.3|862
1636737600000|2021-11-12 17:20:00|2411.1|2410.8|2409.4|2409.1|2412.4|2412.1|2409.2|2408.9|1038
1636737900000|2021-11-12 17:25:00|2409.5|2409.2|2408.7|2408.4|2410.2|2409.9|2408.1|2407.8|756
1636738200000|2021-11-12 17:30:00|2408.8|2408.5|2408.1|2407.8|2409.1|2408.8|2407.2|2406.9|772
1636738500000|2021-11-12 17:35:00|2408|2407.7|2408.6|2408.3|2409.3|2409|2407.9|2407.6|531
1636738800000|2021-11-12 17:40:00|2408.7|2408.4|2409.1|2408.8|2410.1|2409.8|2408.6|2408.3|594
1636739100000|2021-11-12 17:45:00|2409.2|2408.9|2409.4|2409.1|2410.7|2410.4|2409.1|2408.8|492
1636739400000|2021-11-12 17:50:00|2409.3|2409|2409.6|2409.3|2409.8|2409.5|2408.3|2408|489
1636739700000|2021-11-12 17:55:00|2409.7|2409.4|2409.4|2409.1|2410.1|2409.8|2408.2|2407.9|622
1636740000000|2021-11-12 18:00:00|2409.3|2409|2408.9|2408.6|2409.7|2409.4|2406.5|2406.2|1046
1636740300000|2021-11-12 18:05:00|2409|2408.7|2410.9|2410.6|2411.1|2410.8|2408.9|2408.6|891
1636740600000|2021-11-12 18:10:00|2410.8|2410.5|2412.2|2411.9|2412.3|2412|2410.3|2410|557
1636740900000|2021-11-12 18:15:00|2412.1|2411.8|2413.8|2413.5|2413.9|2413.6|2411.5|2411.2|956
1636741200000|2021-11-12 18:20:00|2413.6|2413.3|2414.4|2414.1|2415.1|2414.8|2413.1|2412.8|782
1636741500000|2021-11-12 18:25:00|2414.3|2414|2413.6|2413.3|2414.4|2414.1|2412.8|2412.5|1157
1636741800000|2021-11-12 18:30:00|2413.7|2413.4|2412.3|2412|2413.8|2413.5|2412.3|2412|484
1636742100000|2021-11-12 18:35:00|2412.4|2412.1|2410.6|2410.3|2413|2412.7|2410.6|2410.3|593
1636742400000|2021-11-12 18:40:00|2410.4|2410.1|2408.5|2408.2|2410.6|2410.3|2408.4|2408.1|360
1636742700000|2021-11-12 18:45:00|2408.4|2408.1|2410.3|2410|2410.5|2410.2|2407.8|2407.5|730
1636743000000|2021-11-12 18:50:00|2410.2|2409.9|2410.6|2410.3|2410.6|2410.3|2409.1|2408.8|461
1636743300000|2021-11-12 18:55:00|2410.8|2410.5|2410.7|2410.4|2411.2|2410.9|2410.3|2410|344
1636743600000|2021-11-12 19:00:00|2410.6|2410.3|2409.8|2409.5|2410.9|2410.6|2408.8|2408.5|784
1636743900000|2021-11-12 19:05:00|2409.9|2409.6|2408.9|2408.6|2409.9|2409.6|2408.5|2408.2|282
1636744200000|2021-11-12 19:10:00|2409|2408.7|2409|2408.7|2409.6|2409.3|2408.8|2408.5|224
1636744500000|2021-11-12 19:15:00|2409.1|2408.8|2408.7|2408.4|2409.5|2409.2|2408.7|2408.4|344
1636744800000|2021-11-12 19:20:00|2408.8|2408.5|2408.5|2408.2|2408.9|2408.6|2407.5|2407.2|300
1636745100000|2021-11-12 19:25:00|2408.6|2408.3|2407.9|2407.6|2408.9|2408.6|2407.9|2407.6|356
1636745400000|2021-11-12 19:30:00|2408|2407.7|2407.5|2407.2|2408.8|2408.5|2407.5|2407.2|433
1636745700000|2021-11-12 19:35:00|2407.6|2407.3|2409.8|2409.5|2410.1|2409.8|2406.7|2406.4|636
1636746000000|2021-11-12 19:40:00|2409.7|2409.4|2409.1|2408.8|2410|2409.7|2408.8|2408.5|462
1636746300000|2021-11-12 19:45:00|2409.2|2408.9|2410.4|2410.1|2410.5|2410.2|2409|2408.7|346
1636746600000|2021-11-12 19:50:00|2410.3|2410|2410|2409.7|2410.3|2410|2409.1|2408.8|514
1636746900000|2021-11-12 19:55:00|2410.1|2409.8|2410.9|2410.6|2411.3|2411|2410|2409.7|777
1636747200000|2021-11-12 20:00:00|2411|2410.7|2411|2410.7|2411.7|2411.4|2409.7|2409.4|732
1636747500000|2021-11-12 20:05:00|2411.1|2410.8|2411.5|2411.2|2411.7|2411.4|2410.5|2410.2|607
1636747800000|2021-11-12 20:10:00|2411.4|2411.1|2411.6|2411.3|2411.7|2411.4|2410.3|2410|441
1636748100000|2021-11-12 20:15:00|2411.5|2411.2|2412|2411.7|2412.1|2411.8|2411|2410.7|387
1636748400000|2021-11-12 20:20:00|2412.1|2411.8|2413.8|2413.5|2413.8|2413.5|2411.8|2411.5|925
1636748700000|2021-11-12 20:25:00|2413.6|2413.3|2414.3|2414|2414.3|2414|2411.7|2411.4|1133
1636749000000|2021-11-12 20:30:00|2414.4|2414.1|2415.5|2415.2|2415.6|2415.3|2413.8|2413.5|1183
1636749300000|2021-11-12 20:35:00|2415.4|2415.1|2414.7|2414.4|2417.2|2416.9|2414|2413.7|1468
1636749600000|2021-11-12 20:40:00|2414.8|2414.5|2413.8|2413.5|2414.9|2414.6|2413.2|2412.9|958
1636749900000|2021-11-12 20:45:00|2413.6|2413.3|2409.7|2409.4|2413.6|2413.3|2409.5|2409.2|2149
1636750200000|2021-11-12 20:50:00|2410.2|2409.9|2409.4|2409.1|2411.7|2411.4|2409.4|2409.1|3918
1636750500000|2021-11-12 20:55:00|2409.6|2409.3|2410.4|2410.1|2411.5|2411.2|2408.9|2408.6|7875
1636750800000|2021-11-12 21:00:00|2410.3|2410|2412.8|2412.5|2412.8|2412.5|2410.3|2410|3443
1636751100000|2021-11-12 21:05:00|2412.7|2412.4|2413.6|2413.3|2414|2413.7|2412.5|2412.2|685
1636751400000|2021-11-12 21:10:00|2413.5|2413.2|2413|2412.7|2413.7|2413.4|2412.8|2412.5|792
1636751700000|2021-11-12 21:15:00|2413.1|2412.8|2414.9|2414.6|2415.1|2414.8|2413|2412.7|219
1636752000000|2021-11-12 21:20:00|2414.8|2414.5|2415.1|2414.8|2415.4|2415.1|2414.7|2414.4|123
1636752300000|2021-11-12 21:25:00|2415.2|2414.9|2414.8|2414.5|2415.4|2415.1|2414.7|2414.4|106
1636752600000|2021-11-12 21:30:00|2414.7|2414.4|2415|2414.7|2415.4|2415.1|2414.6|2414.3|150
1636752900000|2021-11-12 21:35:00|2415.1|2414.8|2414.7|2414.4|2415.2|2414.9|2414.5|2414.2|91
1636753200000|2021-11-12 21:40:00|2414.6|2414.3|2414.5|2414.2|2414.6|2414.3|2413.4|2413.1|141
1636753500000|2021-11-12 21:45:00|2414.4|2414.1|2413.8|2413.5|2414.9|2414.6|2413.3|2413|187
1636753800000|2021-11-12 21:50:00|2413.9|2413.6|2413.3|2413|2413.9|2413.6|2413.3|2413|87
1636754100000|2021-11-12 21:55:00|2413.2|2412.9|2413.6|2412.8|2413.7|2413.3|2412.5|2412.2|186
1636930800000|2021-11-14 23:00:00|2413.9|2413.1|2414.8|2414.5|2416.6|2416.3|2413.9|2413.1|214
1636931100000|2021-11-14 23:05:00|2414.9|2414.6|2415.9|2415.6|2415.9|2415.6|2414.8|2414.5|65
1636931400000|2021-11-14 23:10:00|2415.8|2415.5|2418|2417.7|2418.1|2417.8|2415.7|2415.4|168
1636931700000|2021-11-14 23:15:00|2417.9|2417.6|2419.5|2419.2|2420.6|2420.3|2417.6|2417.3|427
1636932000000|2021-11-14 23:20:00|2419.4|2419.1|2418.6|2418.3|2420.6|2420.3|2418.4|2418.1|180
1636932300000|2021-11-14 23:25:00|2418.7|2418.4|2418.3|2418|2418.7|2418.4|2418|2417.7|69
1636932600000|2021-11-14 23:30:00|2418.2|2417.9|2417.7|2417.4|2418.2|2417.9|2417.5|2417.2|48
1636932900000|2021-11-14 23:35:00|2417.9|2417.6|2418|2417.7|2418.4|2418.1|2417.8|2417.5|100
1636933200000|2021-11-14 23:40:00|2418.1|2417.8|2417.9|2417.6|2418.2|2417.9|2417.6|2417.3|26
1636933500000|2021-11-14 23:45:00|2417.8|2417.5|2418.1|2417.8|2418.3|2418|2417.7|2417.4|44
1636933800000|2021-11-14 23:50:00|2418|2417.7|2417.9|2417.6|2418.2|2417.9|2417.8|2417.5|13
1636934100000|2021-11-14 23:55:00|2417.8|2417.5|2416.6|2416.3|2418|2417.7|2416.5|2416.2|118
1636934400000|2021-11-15 00:00:00|2416.7|2416.4|2417.4|2417.1|2418.2|2417.9|2416.6|2416.3|97
1636934700000|2021-11-15 00:05:00|2417.3|2417|2416.6|2416.3|2417.8|2417.5|2416.6|2416.3|45
1636935000000|2021-11-15 00:10:00|2416.8|2416.5|2416.8|2416.5|2417|2416.7|2416.5|2416.2|41
1636935300000|2021-11-15 00:15:00|2417|2416.7|2414.8|2414.5|2417|2416.7|2414.6|2414.3|79
1636935600000|2021-11-15 00:20:00|2414.9|2414.6|2415.4|2415.1|2416|2415.7|2414.7|2414.4|48
1636935900000|2021-11-15 00:25:00|2415.6|2415.3|2415.1|2414.8|2415.9|2415.6|2414.6|2414.3|30
1636936200000|2021-11-15 00:30:00|2415.2|2414.9|2415.7|2415.4|2415.7|2415.4|2415.1|2414.8|17
1636936500000|2021-11-15 00:35:00|2415.8|2415.5|2415.8|2415.5|2416.2|2415.9|2415.7|2415.4|28
1636936800000|2021-11-15 00:40:00|2415.9|2415.6|2416.6|2416.3|2416.7|2416.4|2415.8|2415.5|32
1636937100000|2021-11-15 00:45:00|2416.7|2416.4|2417|2416.7|2417.1|2416.8|2416.3|2416|30
1636937400000|2021-11-15 00:50:00|2416.9|2416.6|2417.1|2416.8|2417.5|2417.2|2416.8|2416.5|26
1636937700000|2021-11-15 00:55:00|2417.2|2416.9|2416.9|2416.6|2417.4|2417.1|2416.4|2416.1|35
1636938000000|2021-11-15 01:00:00|2416.8|2416.5|2415.8|2415.5|2416.8|2416.5|2415.6|2415.3|39
1636938300000|2021-11-15 01:05:00|2415.7|2415.4|2415.9|2415.6|2416.4|2416.1|2415.6|2415.3|30
1636938600000|2021-11-15 01:10:00|2416|2415.7|2415.1|2414.8|2416.2|2415.9|2415.1|2414.8|31
1636938900000|2021-11-15 01:15:00|2415.2|2414.9|2414.7|2414.4|2415.2|2414.9|2413.9|2413.6|70
1636939200000|2021-11-15 01:20:00|2414.6|2414.3|2414.8|2414.5|2415.1|2414.8|2414.5|2414.2|29
1636939500000|2021-11-15 01:25:00|2414.7|2414.4|2414.2|2413.9|2414.8|2414.5|2414.2|2413.9|40
1636939800000|2021-11-15 01:30:00|2414.3|2414|2414.6|2414.3|2414.8|2414.5|2414.1|2413.8|31
1636940100000|2021-11-15 01:35:00|2414.7|2414.4|2414.5|2414.2|2414.8|2414.5|2414.3|2414|23
1636940400000|2021-11-15 01:40:00|2414.4|2414.1|2414.5|2414.2|2415.2|2414.9|2414.2|2413.9|10
1636940700000|2021-11-15 01:45:00|2414.4|2414.1|2413.9|2413.6|2415.1|2414.8|2413.9|2413.6|54
1636941000000|2021-11-15 01:50:00|2413.8|2413.5|2413.7|2413.4|2414|2413.7|2413.5|2413.2|42
1636941300000|2021-11-15 01:55:00|2413.8|2413.5|2413.7|2413.4|2413.9|2413.6|2413.4|2413.1|12
1636941600000|2021-11-15 02:00:00|2413.8|2413.5|2413.5|2413.2|2414.4|2414.1|2413.4|2413.1|30
1636941900000|2021-11-15 02:05:00|2413.6|2413.3|2413.7|2413.4|2414.4|2414.1|2413.5|2413.2|94
1636942200000|2021-11-15 02:10:00|2413.8|2413.5|2414.1|2413.8|2414.2|2413.9|2413.6|2413.3|20
1636942500000|2021-11-15 02:15:00|2414.2|2413.9|2413.9|2413.6|2414.5|2414.2|2413.8|2413.5|19
1636942800000|2021-11-15 02:20:00|2413.8|2413.5|2413.8|2413.5|2414.1|2413.8|2413.7|2413.4|3
1636943100000|2021-11-15 02:25:00|2413.7|2413.4|2413.7|2413.4|2413.8|2413.5|2413.4|2413.1|14
1636943400000|2021-11-15 02:30:00|2413.6|2413.3|2413.7|2413.4|2413.8|2413.5|2413.5|2413.2|11
1636943700000|2021-11-15 02:35:00|2413.6|2413.3|2413.8|2413.5|2414.1|2413.8|2413.5|2413.2|32
1636944000000|2021-11-15 02:40:00|2413.7|2413.4|2414.3|2414|2414.5|2414.2|2413.7|2413.4|19
1636944300000|2021-11-15 02:45:00|2414.4|2414.1|2414.6|2414.3|2414.9|2414.6|2414.2|2413.9|40
1636944600000|2021-11-15 02:50:00|2414.5|2414.2|2414|2413.7|2414.6|2414.3|2414|2413.7|44
1636944900000|2021-11-15 02:55:00|2414.1|2413.8|2413.5|2413.2|2414.2|2413.9|2413.5|2413.2|12
1636945200000|2021-11-15 03:00:00|2413.4|2413.1|2412.1|2411.8|2413.5|2413.2|2411.9|2411.6|87
1636945500000|2021-11-15 03:05:00|2412|2411.7|2411.9|2411.6|2412.8|2412.5|2411.9|2411.6|33
1636945800000|2021-11-15 03:10:00|2412|2411.7|2411.4|2411.1|2412.3|2412|2411.4|2411.1|54
1636946100000|2021-11-15 03:15:00|2411.5|2411.2|2411.1|2410.8|2411.6|2411.3|2410.9|2410.6|36
1636946400000|2021-11-15 03:20:00|2411.2|2410.9|2410.8|2410.5|2411.4|2411.1|2410.8|2410.5|43
1636946700000|2021-11-15 03:25:00|2410.7|2410.4|2410.8|2410.5|2411.1|2410.8|2410.6|2410.3|11
1636947000000|2021-11-15 03:30:00|2410.9|2410.6|2411.2|2410.9|2411.6|2411.3|2410.9|2410.6|36
1636947300000|2021-11-15 03:35:00|2411.1|2410.8|2410.6|2410.3|2411.2|2410.9|2410.1|2409.8|87
1636947600000|2021-11-15 03:40:00|2410.5|2410.2|2410.4|2410.1|2410.7|2410.4|2410.1|2409.8|20
1636947900000|2021-11-15 03:45:00|2410.5|2410.2|2411.2|2410.9|2411.2|2410.9|2410.4|2410.1|11
1636948200000|2021-11-15 03:50:00|2411.1|2410.8|2410.8|2410.5|2411.2|2410.9|2410.8|2410.5|9
1636948500000|2021-11-15 03:55:00|2410.9|2410.6|2410.9|2410.6|2411.1|2410.8|2410.8|2410.5|31
1636948800000|2021-11-15 04:00:00|2410.8|2410.5|2410.9|2410.6|2411.3|2411|2410.8|2410.5|15
1636949100000|2021-11-15 04:05:00|2410.8|2410.5|2410.8|2410.5|2411|2410.7|2410.7|2410.4|24
1636949400000|2021-11-15 04:10:00|2410.9|2410.6|2410.9|2410.6|2411|2410.7|2410.8|2410.5|9
1636949700000|2021-11-15 04:15:00|2411|2410.7|2411.1|2410.8|2411.1|2410.8|2410.9|2410.6|4
1636950000000|2021-11-15 04:20:00|2411.2|2410.9|2410.6|2410.3|2411.3|2411|2410.6|2410.3|5
1636950300000|2021-11-15 04:25:00|2410.5|2410.2|2411.1|2410.8|2411.1|2410.8|2410.4|2410.1|9
1636950600000|2021-11-15 04:30:00|2411.2|2410.9|2410.6|2410.3|2411.2|2410.9|2409.9|2409.6|22
1636950900000|2021-11-15 04:35:00|2410.5|2410.2|2409.5|2409.2|2410.6|2410.3|2409.5|2409.2|24
1636951200000|2021-11-15 04:40:00|2409.6|2409.3|2409.9|2409.6|2409.9|2409.6|2409.5|2409.2|18
1636951500000|2021-11-15 04:45:00|2410|2409.7|2410.5|2410.2|2410.6|2410.3|2409.8|2409.5|14
1636951800000|2021-11-15 04:50:00|2410.4|2410.1|2411|2410.7|2411.1|2410.8|2410.4|2410.1|17
1636952100000|2021-11-15 04:55:00|2410.9|2410.6|2411.7|2411.4|2411.7|2411.4|2410.9|2410.6|34
1636952400000|2021-11-15 05:00:00|2411.8|2411.5|2412|2411.7|2412.1|2411.8|2411.5|2411.2|45
1636952700000|2021-11-15 05:05:00|2412.1|2411.8|2412.3|2412|2412.7|2412.4|2412|2411.7|73
1636953000000|2021-11-15 05:10:00|2412.2|2411.9|2412|2411.7|2412.6|2412.3|2411.8|2411.5|25
1636953300000|2021-11-15 05:15:00|2411.9|2411.6|2412.2|2411.9|2412.5|2412.2|2411.9|2411.6|17
1636953600000|2021-11-15 05:20:00|2412.3|2412|2412.1|2411.8|2412.3|2412|2412.1|2411.8|11
1636953900000|2021-11-15 05:25:00|2412|2411.7|2412.1|2411.8|2412.2|2411.9|2411.9|2411.6|18
1636954200000|2021-11-15 05:30:00|2412|2411.7|2412.3|2412|2412.4|2412.1|2412|2411.7|41
1636954500000|2021-11-15 05:35:00|2412.2|2411.9|2412.2|2411.9|2412.4|2412.1|2412.1|2411.8|7
1636954800000|2021-11-15 05:40:00|2412.3|2412|2411.8|2411.5|2412.3|2412|2411.8|2411.5|8
1636955100000|2021-11-15 05:45:00|2411.7|2411.4|2412|2411.7|2412|2411.7|2411.5|2411.2|28
1636955400000|2021-11-15 05:50:00|2412.1|2411.8|2412.2|2411.9|2412.2|2411.9|2412.1|2411.8|5
1636955700000|2021-11-15 05:55:00|2412|2411.7|2412.2|2411.9|2412.5|2412.2|2412|2411.7|49
1636956000000|2021-11-15 06:00:00|2412.3|2412|2411.9|2411.6|2412.3|2412|2411|2410.7|57
1636956300000|2021-11-15 06:05:00|2412|2411.7|2411.5|2411.2|2412.1|2411.8|2411.5|2411.2|5
1636956600000|2021-11-15 06:10:00|2411.6|2411.3|2410.6|2410.3|2411.9|2411.6|2410.6|2410.3|41
1636956900000|2021-11-15 06:15:00|2410.7|2410.4|2411.5|2411.2|2411.5|2411.2|2410.7|2410.4|29
1636957200000|2021-11-15 06:20:00|2411.7|2411.4|2411.3|2411|2411.7|2411.4|2411.2|2410.9|22
1636957500000|2021-11-15 06:25:00|2411.2|2410.9|2411.5|2411.2|2411.7|2411.4|2411.2|2410.9|17
1636957800000|2021-11-15 06:30:00|2411.4|2411.1|2411.4|2411.1|2411.5|2411.2|2411|2410.7|15
1636958100000|2021-11-15 06:35:00|2411.5|2411.2|2410.5|2410.2|2411.6|2411.3|2410.5|2410.2|25
1636958400000|2021-11-15 06:40:00|2410.3|2410|2410.6|2410.3|2410.7|2410.4|2409.7|2409.4|57
1636958700000|2021-11-15 06:45:00|2410.7|2410.4|2410.8|2410.5|2411|2410.7|2410.6|2410.3|34
1636959000000|2021-11-15 06:50:00|2410.7|2410.4|2410.8|2410.5|2410.9|2410.6|2410.5|2410.2|21
1636959300000|2021-11-15 06:55:00|2410.9|2410.6|2411.4|2411.1|2411.5|2411.2|2410.1|2409.8|72
1636959600000|2021-11-15 07:00:00|2411.5|2411.2|2411.2|2410.9|2411.7|2411.4|2410.7|2410.4|63
1636959900000|2021-11-15 07:05:00|2411.3|2411|2411|2410.7|2411.5|2411.2|2410.9|2410.6|29
1636960200000|2021-11-15 07:10:00|2410.9|2410.6|2411.4|2411.1|2411.8|2411.5|2410.4|2410.1|38
1636960500000|2021-11-15 07:15:00|2411.5|2411.2|2411.1|2410.8|2411.5|2411.2|2410.8|2410.5|41
1636960800000|2021-11-15 07:20:00|2411|2410.7|2411.4|2411.1|2412.1|2411.8|2411|2410.7|68
1636961100000|2021-11-15 07:25:00|2411.5|2411.2|2411|2410.7|2411.5|2411.2|2410.2|2409.9|53
1636961400000|2021-11-15 07:30:00|2411.1|2410.8|2410.2|2409.9|2411.2|2410.9|2410|2409.7|73
1636961700000|2021-11-15 07:35:00|2410.3|2410|2410.7|2410.4|2410.9|2410.6|2409.9|2409.6|34
1636962000000|2021-11-15 07:40:00|2410.8|2410.5|2410.6|2410.3|2411.2|2410.9|2410.1|2409.8|30
1636962300000|2021-11-15 07:45:00|2410.7|2410.4|2411.4|2411.1|2411.7|2411.4|2410.6|2410.3|46
1636962600000|2021-11-15 07:50:00|2411.5|2411.2|2411.5|2411.2|2411.6|2411.3|2411|2410.7|61
1636962900000|2021-11-15 07:55:00|2411.4|2411.1|2411.4|2411.1|2411.9|2411.6|2411.2|2410.9|65
1636963200000|2021-11-15 08:00:00|2411.5|2411.2|2413.5|2413.2|2413.5|2413.2|2410.7|2410.4|192
1636963500000|2021-11-15 08:05:00|2413.6|2413.3|2412|2411.7|2413.9|2413.6|2411.5|2411.2|178
1636963800000|2021-11-15 08:10:00|2411.8|2411.5|2411.1|2410.8|2411.8|2411.5|2410.5|2410.2|121
1636964100000|2021-11-15 08:15:00|2411|2410.7|2410.6|2410.3|2411.2|2410.9|2410.4|2410.1|63
1636964400000|2021-11-15 08:20:00|2410.7|2410.4|2411.8|2411.5|2412.3|2412|2410.3|2410|53
1636964700000|2021-11-15 08:25:00|2411.9|2411.6|2412.1|2411.8|2413|2412.7|2411.8|2411.5|62
1636965000000|2021-11-15 08:30:00|2412|2411.7|2412.4|2412.1|2413|2412.7|2411.8|2411.5|32
1636965300000|2021-11-15 08:35:00|2412.3|2412|2412.5|2412.2|2412.9|2412.6|2411.8|2411.5|40
1636965600000|2021-11-15 08:40:00|2412.6|2412.3|2413.4|2413.1|2413.6|2413.3|2412.4|2412.1|34
1636965900000|2021-11-15 08:45:00|2413.3|2413|2413.9|2413.6|2414|2413.7|2413.3|2413|26
1636966200000|2021-11-15 08:50:00|2414|2413.7|2414.8|2414.5|2414.8|2414.5|2413.6|2413.3|64
1636966500000|2021-11-15 08:55:00|2414.7|2414.4|2415.5|2415.2|2415.8|2415.5|2414.6|2414.3|87
1636966800000|2021-11-15 09:00:00|2415.6|2415.3|2416.2|2415.9|2416.3|2416|2415.2|2414.9|189
1636967100000|2021-11-15 09:05:00|2416|2415.7|2417.3|2417|2417.7|2417.4|2416|2415.7|124
1636967400000|2021-11-15 09:10:00|2417.4|2417.1|2416.6|2416.3|2417.4|2417.1|2416.5|2416.2|56
1636967700000|2021-11-15 09:15:00|2416.7|2416.4|2416.1|2415.8|2416.7|2416.4|2415.5|2415.2|45
1636968000000|2021-11-15 09:20:00|2416|2415.7|2416|2415.7|2416.1|2415.8|2415.3|2415|65
1636968300000|2021-11-15 09:25:00|2415.9|2415.6|2415.7|2415.4|2416.2|2415.9|2415.7|2415.4|49
1636968600000|2021-11-15 09:30:00|2415.8|2415.5|2415.1|2414.8|2415.8|2415.5|2414.9|2414.6|72
1636968900000|2021-11-15 09:35:00|2415.2|2414.9|2414.7|2414.4|2415.5|2415.2|2414.5|2414.2|65
1636969200000|2021-11-15 09:40:00|2414.6|2414.3|2415.4|2415.1|2415.5|2415.2|2414.6|2414.3|77
1636969500000|2021-11-15 09:45:00|2415.3|2415|2415|2414.7|2415.7|2415.4|2414.9|2414.6|44
1636969800000|2021-11-15 09:50:00|2415.1|2414.8|2415.4|2415.1|2415.4|2415.1|2414.9|2414.6|60
1636970100000|2021-11-15 09:55:00|2415.3|2415|2416.6|2416.3|2416.9|2416.6|2415.3|2415|106
1636970400000|2021-11-15 10:00:00|2416.7|2416.4|2417.8|2417.5|2417.9|2417.6|2416.6|2416.3|101
1636970700000|2021-11-15 10:05:00|2417.9|2417.6|2418.4|2418.1|2418.9|2418.6|2417.9|2417.6|187
1636971000000|2021-11-15 10:10:00|2418.5|2418.2|2419|2418.7|2419.2|2418.9|2418.5|2418.2|116
1636971300000|2021-11-15 10:15:00|2419.1|2418.8|2419.6|2419.3|2419.7|2419.4|2419|2418.7|119
1636971600000|2021-11-15 10:20:00|2419.5|2419.2|2419.3|2419|2419.5|2419.2|2418.9|2418.6|50
1636971900000|2021-11-15 10:25:00|2419.4|2419.1|2418.7|2418.4|2419.5|2419.2|2418.6|2418.3|80
1636972200000|2021-11-15 10:30:00|2418.8|2418.5|2418.2|2417.9|2418.9|2418.6|2418.2|2417.9|59
1636972500000|2021-11-15 10:35:00|2418.3|2418|2419.7|2419.4|2419.9|2419.6|2418.1|2417.8|84
1636972800000|2021-11-15 10:40:00|2419.6|2419.3|2419.1|2418.8|2419.7|2419.4|2419|2418.7|61
1636973100000|2021-11-15 10:45:00|2419|2418.7|2419.1|2418.8|2419.2|2418.9|2418.8|2418.5|31
1636973400000|2021-11-15 10:50:00|2419.1|2418.8|2419.2|2418.9|2419.3|2419|2419|2418.7|32
1636973700000|2021-11-15 10:55:00|2419.3|2419|2419.9|2419.6|2419.9|2419.6|2419.2|2418.9|43
1636974000000|2021-11-15 11:00:00|2419.8|2419.5|2418.7|2418.4|2420.1|2419.8|2418.3|2418|74
1636974300000|2021-11-15 11:05:00|2418.8|2418.5|2418.6|2418.3|2419.1|2418.8|2418.5|2418.2|57
1636974600000|2021-11-15 11:10:00|2418.5|2418.2|2418.8|2418.5|2418.9|2418.6|2418.4|2418.1|37
1636974900000|2021-11-15 11:15:00|2418.7|2418.4|2420.6|2420.3|2421.4|2421.1|2418.7|2418.4|362
1636975200000|2021-11-15 11:20:00|2420.7|2420.4|2421.3|2421|2421.4|2421.1|2419.9|2419.6|128
1636975500000|2021-11-15 11:25:00|2421.4|2421.1|2419|2418.7|2421.4|2421.1|2418.9|2418.6|106
1636975800000|2021-11-15 11:30:00|2418.9|2418.6|2421.1|2420.8|2421.6|2421.3|2418.8|2418.5|164
1636976100000|2021-11-15 11:35:00|2421.2|2420.9|2420.5|2420.2|2421.2|2420.9|2419.8|2419.5|93
1636976400000|2021-11-15 11:40:00|2420.6|2420.3|2420.6|2420.3|2421|2420.7|2420.5|2420.2|55
1636976700000|2021-11-15 11:45:00|2420.7|2420.4|2420.2|2419.9|2420.8|2420.5|2419.9|2419.6|38
1636977000000|2021-11-15 11:50:00|2420.3|2420|2420.8|2420.5|2421|2420.7|2420.1|2419.8|42
1636977300000|2021-11-15 11:55:00|2420.9|2420.6|2420.9|2420.6|2421|2420.7|2420.4|2420.1|37
1636977600000|2021-11-15 12:00:00|2420.8|2420.5|2420.3|2420|2420.9|2420.6|2420.1|2419.8|46
1636977900000|2021-11-15 12:05:00|2420.2|2419.9|2420.3|2420|2420.5|2420.2|2420|2419.7|36
1636978200000|2021-11-15 12:10:00|2420.6|2420.3|2420.4|2420.1|2420.9|2420.6|2420.1|2419.8|89
1636978500000|2021-11-15 12:15:00|2420.3|2420|2420|2419.7|2420.4|2420.1|2419.9|2419.6|44
1636978800000|2021-11-15 12:20:00|2419.9|2419.6|2419.4|2419.1|2419.9|2419.6|2418.9|2418.6|139
1636979100000|2021-11-15 12:25:00|2419.3|2419|2418.6|2418.3|2419.4|2419.1|2418.5|2418.2|84
1636979400000|2021-11-15 12:30:00|2418.5|2418.2|2418.9|2418.6|2419|2418.7|2418.5|2418.2|79
1636979700000|2021-11-15 12:35:00|2419|2418.7|2419.6|2419.3|2419.9|2419.6|2419|2418.7|61
1636980000000|2021-11-15 12:40:00|2419.7|2419.4|2420.9|2420.6|2421.2|2420.9|2419.6|2419.3|160
1636980300000|2021-11-15 12:45:00|2420.8|2420.5|2420.8|2420.5|2421.3|2421|2420.4|2420.1|82
1636980600000|2021-11-15 12:50:00|2420.9|2420.6|2421|2420.7|2421.2|2420.9|2420.8|2420.5|85
1636980900000|2021-11-15 12:55:00|2420.9|2420.6|2421|2420.7|2421.1|2420.8|2420.5|2420.2|65
1636981200000|2021-11-15 13:00:00|2420.9|2420.6|2423.8|2423.5|2424.2|2423.9|2420.8|2420.5|493
1636981500000|2021-11-15 13:05:00|2423.9|2423.6|2423.3|2423|2424.2|2423.9|2423.3|2423|195
1636981800000|2021-11-15 13:10:00|2423.4|2423.1|2424.5|2424.2|2425|2424.7|2423.4|2423.1|327
1636982100000|2021-11-15 13:15:00|2424.7|2424.4|2425.7|2425.4|2426.3|2426|2424.4|2424.1|645
1636982400000|2021-11-15 13:20:00|2425.6|2425.3|2424.9|2424.6|2426.6|2426.3|2424.5|2424.2|270
1636982700000|2021-11-15 13:25:00|2425|2424.7|2425.2|2424.9|2425.6|2425.3|2424.5|2424.2|230
1636983000000|2021-11-15 13:30:00|2425.1|2424.8|2425.8|2425.5|2426.6|2426.3|2425.1|2424.8|297
1636983300000|2021-11-15 13:35:00|2425.9|2425.6|2425.9|2425.6|2427.7|2427.4|2425.8|2425.5|495
1636983600000|2021-11-15 13:40:00|2426.2|2425.9|2425.5|2425.2|2426.4|2426.1|2424.7|2424.4|237
1636983900000|2021-11-15 13:45:00|2425.6|2425.3|2424.8|2424.5|2426.2|2425.9|2424.5|2424.2|264
1636984200000|2021-11-15 13:50:00|2424.9|2424.6|2423.6|2423.3|2425.4|2425.1|2423.5|2423.2|255
1636984500000|2021-11-15 13:55:00|2423.7|2423.4|2422.2|2421.9|2423.9|2423.6|2422.1|2421.8|287
1636984800000|2021-11-15 14:00:00|2422.6|2422.3|2423.9|2423.6|2424|2423.7|2422.6|2422.3|316
1636985100000|2021-11-15 14:05:00|2424|2423.7|2424.1|2423.8|2425.1|2424.8|2423.7|2423.4|370
1636985400000|2021-11-15 14:10:00|2423.9|2423.6|2422.8|2422.5|2424|2423.7|2422.7|2422.4|239
1636985700000|2021-11-15 14:15:00|2422.7|2422.4|2422.8|2422.5|2423.5|2423.2|2422.4|2422.1|258
1636986000000|2021-11-15 14:20:00|2423|2422.7|2422|2421.7|2423.3|2423|2422|2421.7|219
1636986300000|2021-11-15 14:25:00|2422.1|2421.8|2421.5|2421.2|2422.7|2422.4|2420.4|2420.1|787
1636986600000|2021-11-15 14:30:00|2421.6|2421.3|2415.8|2415.5|2423.6|2423.3|2414.2|2413.9|6991
1636986900000|2021-11-15 14:35:00|2415.7|2415.4|2410.7|2410.4|2415.7|2415.4|2410.2|2409.9|4225
1636987200000|2021-11-15 14:40:00|2410.9|2410.6|2413.4|2413.1|2414.2|2413.9|2409.1|2408.8|4187
1636987500000|2021-11-15 14:45:00|2413.6|2413.3|2408.9|2408.6|2414.3|2414|2407.4|2407.1|3032
1636987800000|2021-11-15 14:50:00|2409|2408.7|2411.7|2411.4|2412|2411.7|2406.6|2406.3|2667
1636988100000|2021-11-15 14:55:00|2411.6|2411.3|2414.4|2414.1|2414.5|2414.2|2411.6|2411.3|1878
1636988400000|2021-11-15 15:00:00|2414.5|2414.2|2408.1|2407.8|2414.6|2414.3|2407.1|2406.8|2094
1636988700000|2021-11-15 15:05:00|2408.2|2407.9|2406.9|2406.6|2410.5|2410.2|2406.7|2406.4|1638
1636989000000|2021-11-15 15:10:00|2406.7|2406.4|2406.1|2405.8|2408.7|2408.4|2405.2|2404.9|1922
1636989300000|2021-11-15 15:15:00|2406.2|2405.9|2409.2|2408.9|2410.1|2409.8|2404.4|2404.1|2177
1636989600000|2021-11-15 15:20:00|2408.9|2408.6|2407.7|2407.4|2411.6|2411.3|2407.1|2406.8|2017
1636989900000|2021-11-15 15:25:00|2407.8|2407.5|2405.2|2404.9|2408.1|2407.8|2405.2|2404.9|1424
1636990200000|2021-11-15 15:30:00|2405.1|2404.8|2403.5|2403.2|2405.5|2405.2|2401.2|2400.9|3235
1636990500000|2021-11-15 15:35:00|2403.4|2403.1|2403.9|2403.6|2404.1|2403.8|2402.2|2401.9|1383
1636990800000|2021-11-15 15:40:00|2403.8|2403.5|2402.2|2401.9|2404|2403.7|2399.4|2399.1|1662
1636991100000|2021-11-15 15:45:00|2401.7|2401.4|2404.5|2404.2|2404.7|2404.4|2401.7|2401.4|1276
1636991400000|2021-11-15 15:50:00|2404.4|2404.1|2405.4|2405.1|2405.9|2405.6|2403.2|2402.9|1167
1636991700000|2021-11-15 15:55:00|2405.5|2405.2|2404.3|2404|2405.7|2405.4|2403.7|2403.4|771
1636992000000|2021-11-15 16:00:00|2404.4|2404.1|2405.6|2405.3|2406.4|2406.1|2403.1|2402.8|1025
1636992300000|2021-11-15 16:05:00|2405.5|2405.2|2405.5|2405.2|2405.9|2405.6|2404|2403.7|730
1636992600000|2021-11-15 16:10:00|2405.4|2405.1|2404.9|2404.6|2405.9|2405.6|2403|2402.7|633
1636992900000|2021-11-15 16:15:00|2405|2404.7|2402.2|2401.9|2405|2404.7|2401.5|2401.2|783
1636993200000|2021-11-15 16:20:00|2402.3|2402|2402.3|2402|2403.2|2402.9|2401.5|2401.2|502
1636993500000|2021-11-15 16:25:00|2402.4|2402.1|2402.9|2402.6|2403.2|2402.9|2402.2|2401.9|429
1636993800000|2021-11-15 16:30:00|2403|2402.7|2403.1|2402.8|2403.8|2403.5|2401.4|2401.1|944
1636994100000|2021-11-15 16:35:00|2403.2|2402.9|2403.7|2403.4|2405.2|2404.9|2403.1|2402.8|1012
1636994400000|2021-11-15 16:40:00|2403.8|2403.5|2396|2395.7|2404.1|2403.8|2395.1|2394.8|3052
1636994700000|2021-11-15 16:45:00|2395.8|2395.5|2398.8|2398.5|2399.4|2399.1|2394.4|2394.1|2335
1636995000000|2021-11-15 16:50:00|2399.1|2398.8|2395.6|2395.3|2399.4|2399.1|2394.8|2394.5|1734
1636995300000|2021-11-15 16:55:00|2395.7|2395.4|2394.9|2394.6|2396.9|2396.6|2393.2|2392.9|1894
1636995600000|2021-11-15 17:00:00|2394.8|2394.5|2394|2393.7|2395.7|2395.4|2393.5|2393.2|1169
1636995900000|2021-11-15 17:05:00|2393.9|2393.6|2395|2394.7|2395.2|2394.9|2393.2|2392.9|899
1636996200000|2021-11-15 17:10:00|2394.9|2394.6|2395.6|2395.3|2397.1|2396.8|2394.2|2393.9|806
1636996500000|2021-11-15 17:15:00|2395.5|2395.2|2393.2|2392.9|2395.9|2395.6|2392.8|2392.5|1075
1636996800000|2021-11-15 17:20:00|2393.5|2393.2|2394|2393.7|2394.2|2393.9|2391.2|2390.9|1341
1636997100000|2021-11-15 17:25:00|2393.7|2393.4|2394.3|2394|2395|2394.7|2392.8|2392.5|916
1636997400000|2021-11-15 17:30:00|2394.4|2394.1|2394.8|2394.5|2396.2|2395.9|2393.7|2393.4|928
1636997700000|2021-11-15 17:35:00|2394.7|2394.4|2397.3|2397|2397.4|2397.1|2394.6|2394.3|764
1636998000000|2021-11-15 17:40:00|2397.6|2397.3|2399.1|2398.8|2399.7|2399.4|2396.3|2396|909
1636998300000|2021-11-15 17:45:00|2399|2398.7|2398.1|2397.8|2399.3|2399|2397.6|2397.3|494
1636998600000|2021-11-15 17:50:00|2398|2397.7|2400.2|2399.9|2400.3|2400|2397.2|2396.9|574
1636998900000|2021-11-15 17:55:00|2400.1|2399.8|2400.1|2399.8|2401.2|2400.9|2399.8|2399.5|515
1636999200000|2021-11-15 18:00:00|2400|2399.7|2401.6|2401.3|2401.6|2401.3|2398.5|2398.2|900
1636999500000|2021-11-15 18:05:00|2401.4|2401.1|2400.6|2400.3|2401.8|2401.5|2400.4|2400.1|882
1636999800000|2021-11-15 18:10:00|2400.5|2400.2|2400.8|2400.5|2401.7|2401.4|2400|2399.7|592
1637000100000|2021-11-15 18:15:00|2400.9|2400.6|2401.7|2401.4|2403.5|2403.2|2400.8|2400.5|887
1637000400000|2021-11-15 18:20:00|2401.6|2401.3|2399.4|2399.1|2402.6|2402.3|2399.4|2399.1|1398
1637000700000|2021-11-15 18:25:00|2399.5|2399.2|2399.5|2399.2|2400|2399.7|2397.8|2397.5|577
1637001000000|2021-11-15 18:30:00|2399.7|2399.4|2398.6|2398.3|2400.5|2400.2|2398.1|2397.8|500
1637001300000|2021-11-15 18:35:00|2398.5|2398.2|2398.2|2397.9|2399|2398.7|2397.4|2397.1|498
1637001600000|2021-11-15 18:40:00|2398.1|2397.8|2398.8|2398.5|2399.2|2398.9|2397|2396.7|702
1637001900000|2021-11-15 18:45:00|2398.9|2398.6|2398.6|2398.3|2399.1|2398.8|2398|2397.7|328
1637002200000|2021-11-15 18:50:00|2398.5|2398.2|2397.2|2396.9|2399.2|2398.9|2397.2|2396.9|362
1637002500000|2021-11-15 18:55:00|2397.3|2397|2396.6|2396.3|2398|2397.7|2396.5|2396.2|452
1637002800000|2021-11-15 19:00:00|2396.7|2396.4|2395.9|2395.6|2397.7|2397.4|2395.2|2394.9|952
1637003100000|2021-11-15 19:05:00|2396|2395.7|2396.4|2396.1|2396.9|2396.6|2395.1|2394.8|550
1637003400000|2021-11-15 19:10:00|2396.5|2396.2|2397.9|2397.6|2398.6|2398.3|2396|2395.7|526
1637003700000|2021-11-15 19:15:00|2398|2397.7|2398.2|2397.9|2398.9|2398.6|2396.6|2396.3|460
1637004000000|2021-11-15 19:20:00|2398.3|2398|2400.8|2400.5|2400.9|2400.6|2397.8|2397.5|619
1637004300000|2021-11-15 19:25:00|2400.6|2400.3|2401.6|2401.3|2401.6|2401.3|2399.7|2399.4|599
1637004600000|2021-11-15 19:30:00|2401.5|2401.2|2402.5|2402.2|2402.5|2402.2|2400|2399.7|706
1637004900000|2021-11-15 19:35:00|2402.4|2402.1|2403.6|2403.3|2403.6|2403.3|2402.2|2401.9|477
1637005200000|2021-11-15 19:40:00|2403.5|2403.2|2404.1|2403.8|2404.5|2404.2|2402.7|2402.4|934
1637005500000|2021-11-15 19:45:00|2404|2403.7|2403.7|2403.4|2404.9|2404.6|2402.8|2402.5|1213
1637005800000|2021-11-15 19:50:00|2403.8|2403.5|2400.1|2399.8|2403.9|2403.6|2399.7|2399.4|995
1637006100000|2021-11-15 19:55:00|2400|2399.7|2402.1|2401.8|2402.9|2402.6|2399.8|2399.5|932
1637006400000|2021-11-15 20:00:00|2401.7|2401.4|2400.4|2400.1|2403.1|2402.8|2400.3|2400|835
1637006700000|2021-11-15 20:05:00|2400.3|2400|2400.8|2400.5|2402.2|2401.9|2400.2|2399.9|644
1637007000000|2021-11-15 20:10:00|2400.7|2400.4|2402.3|2402|2402.3|2402|2400.6|2400.3|619
1637007300000|2021-11-15 20:15:00|2402.2|2401.9|2401.5|2401.2|2403.9|2403.6|2401.5|2401.2|951
1637007600000|2021-11-15 20:20:00|2401.4|2401.1|2400.4|2400.1|2402.3|2402|2400.1|2399.8|542
1637007900000|2021-11-15 20:25:00|2400.3|2400|2401.2|2400.9|2402.4|2402.1|2399.7|2399.4|716
1637008200000|2021-11-15 20:30:00|2401|2400.7|2397.7|2397.4|2401.1|2400.8|2397.5|2397.2|1653
1637008500000|2021-11-15 20:35:00|2397.6|2397.3|2396.8|2396.5|2399.4|2399.1|2396.1|2395.8|1332
1637008800000|2021-11-15 20:40:00|2396.7|2396.4|2397.7|2397.4|2398.5|2398.2|2396.2|2395.9|1516
1637009100000|2021-11-15 20:45:00|2397.3|2397|2395.2|2394.9|2397.7|2397.4|2394.7|2394.4|1809
1637009400000|2021-11-15 20:50:00|2395.1|2394.8|2397|2396.7|2397.7|2397.4|2394.7|2394.4|2768
1637009700000|2021-11-15 20:55:00|2397.1|2396.8|2401.5|2401.2|2402.1|2401.8|2396.3|2396|9860
1637010000000|2021-11-15 21:00:00|2401.6|2401.3|2400.8|2400.5|2402.1|2401.8|2400.4|2400.1|3498
1637010300000|2021-11-15 21:05:00|2400.7|2400.4|2400.6|2400.3|2401.5|2401.2|2400|2399.7|770
1637010600000|2021-11-15 21:10:00|2400.7|2400.4|2402.2|2401.9|2402.3|2402|2400.3|2400|612
1637010900000|2021-11-15 21:15:00|2402.3|2402|2402.9|2402.6|2402.9|2402.6|2402|2401.7|202
1637011200000|2021-11-15 21:20:00|2402.8|2402.5|2402.1|2401.8|2403.2|2402.9|2402.1|2401.8|167
1637011500000|2021-11-15 21:25:00|2401.9|2401.6|2401.9|2401.6|2402.2|2401.9|2401.7|2401.4|116
1637011800000|2021-11-15 21:30:00|2402|2401.7|2402.2|2401.9|2402.5|2402.2|2401.9|2401.6|75
1637012100000|2021-11-15 21:35:00|2402.1|2401.8|2401.8|2401.5|2402.2|2401.9|2401.5|2401.2|107
1637012400000|2021-11-15 21:40:00|2401.9|2401.6|2401.6|2401.3|2402.1|2401.8|2401|2400.7|200
1637012700000|2021-11-15 21:45:00|2401.7|2401.4|2400.5|2400.2|2402|2401.7|2400.4|2400.1|146
1637013000000|2021-11-15 21:50:00|2400.6|2400.3|2401.2|2400.9|2401.4|2401.1|2400.6|2400.3|82
1637013300000|2021-11-15 21:55:00|2401.3|2401|2401.9|2401.1|2401.9|2401.5|2401.3|2401|113
1637013600000|2021-11-15 22:00:00|2401.8|2401|2401.8|2401|2402|2401.2|2401.8|2401|8
1637014800000|2021-11-15 22:20:00|2401.7|2400.9|2401.7|2400.9|2401.7|2400.9|2401.6|2400.8|0
1637015100000|2021-11-15 22:25:00|2401.8|2401|2401.7|2400.9|2401.8|2401|2401.7|2400.9|0
1637015400000|2021-11-15 22:30:00|2401.8|2401|2401.8|2401|2401.8|2401|2401.8|2401|0
1637015700000|2021-11-15 22:35:00|2401.7|2400.9|2401.8|2401|2401.8|2401|2401.7|2400.9|0
1637016000000|2021-11-15 22:40:00|2401.7|2400.9|2401.7|2400.9|2401.8|2401|2401.7|2400.9|0
1637016300000|2021-11-15 22:45:00|2401.5|2400.7|2401.5|2400.7|2401.6|2400.8|2401.4|2400.6|0
1637016600000|2021-11-15 22:50:00|2401.4|2400.6|2401.5|2400.7|2401.5|2400.7|2401.4|2400.6|0
1637016900000|2021-11-15 22:55:00|2401.6|2400.8|2401.5|2400.7|2401.7|2400.9|2401.5|2400.7|0
1637017200000|2021-11-15 23:00:00|2401.2|2400.9|2401.5|2401.2|2401.7|2401.4|2400.8|2400.5|89
1637017500000|2021-11-15 23:05:00|2401.2|2400.9|2401.5|2401.2|2401.7|2401.4|2401.1|2400.8|21
1637017800000|2021-11-15 23:10:00|2401.4|2401.1|2400.4|2400.1|2401.5|2401.2|2400.4|2400.1|84
1637018100000|2021-11-15 23:15:00|2400.3|2400|2400.3|2400|2400.7|2400.4|2400.1|2399.8|34
1637018400000|2021-11-15 23:20:00|2400.4|2400.1|2400.4|2400.1|2400.8|2400.5|2400.3|2400|41
1637018700000|2021-11-15 23:25:00|2400.3|2400|2400.5|2400.2|2400.5|2400.2|2399.5|2399.2|79
1637019000000|2021-11-15 23:30:00|2400.4|2400.1|2400.3|2400|2400.4|2400.1|2399.8|2399.5|34
1637019300000|2021-11-15 23:35:00|2400.4|2400.1|2400.6|2400.3|2401.1|2400.8|2400.3|2400|32
1637019600000|2021-11-15 23:40:00|2400.7|2400.4|2401.1|2400.8|2401.1|2400.8|2400.6|2400.3|22
1637019900000|2021-11-15 23:45:00|2401.2|2400.9|2400.6|2400.3|2401.3|2401|2400.4|2400.1|19
1637020200000|2021-11-15 23:50:00|2400.7|2400.4|2400.5|2400.2|2400.8|2400.5|2400.3|2400|17
1637020500000|2021-11-15 23:55:00|2400.6|2400.3|2400.9|2400.6|2400.9|2400.6|2400.6|2400.3|27
1637020800000|2021-11-16 00:00:00|2401|2400.7|2402|2401.7|2402.5|2402.2|2400.7|2400.4|125
1637021100000|2021-11-16 00:05:00|2402.1|2401.8|2400.5|2400.2|2402.1|2401.8|2400.4|2400.1|74
1637021400000|2021-11-16 00:10:00|2400.6|2400.3|2400.4|2400.1|2400.6|2400.3|2400.1|2399.8|28
1637021700000|2021-11-16 00:15:00|2400.3|2400|2399.2|2398.9|2400.3|2400|2398.7|2398.4|88
1637022000000|2021-11-16 00:20:00|2399.1|2398.8|2398.3|2398|2399.9|2399.6|2398.2|2397.9|94
1637022300000|2021-11-16 00:25:00|2398.2|2397.9|2398.1|2397.8|2398.4|2398.1|2397.6|2397.3|54
1637022600000|2021-11-16 00:30:00|2398|2397.7|2398|2397.7|2398.4|2398.1|2397.5|2397.2|90
1637022900000|2021-11-16 00:35:00|2398.1|2397.8|2398.7|2398.4|2398.9|2398.6|2398.1|2397.8|22
1637023200000|2021-11-16 00:40:00|2398.8|2398.5|2398.3|2398|2399|2398.7|2397.9|2397.6|36
1637023500000|2021-11-16 00:45:00|2398.5|2398.2|2399.2|2398.9|2399.2|2398.9|2398.3|2398|23
1637023800000|2021-11-16 00:50:00|2399.3|2399|2399.7|2399.4|2400.1|2399.8|2399.2|2398.9|41
1637024100000|2021-11-16 00:55:00|2399.6|2399.3|2400.1|2399.8|2400.8|2400.5|2399.6|2399.3|81
1637024400000|2021-11-16 01:00:00|2400.2|2399.9|2400.1|2399.8|2400.7|2400.4|2400.1|2399.8|52
1637024700000|2021-11-16 01:05:00|2400.2|2399.9|2401.5|2401.2|2402.1|2401.8|2400.2|2399.9|102
1637025000000|2021-11-16 01:10:00|2401.6|2401.3|2402.7|2402.4|2402.9|2402.6|2401.6|2401.3|78
1637025300000|2021-11-16 01:15:00|2402.8|2402.5|2403.2|2402.9|2403.5|2403.2|2401.9|2401.6|68
1637025600000|2021-11-16 01:20:00|2403.1|2402.8|2402.6|2402.3|2403.4|2403.1|2402.3|2402|91
1637025900000|2021-11-16 01:25:00|2402.5|2402.2|2402.9|2402.6|2403|2402.7|2402.2|2401.9|51
1637026200000|2021-11-16 01:30:00|2402.8|2402.5|2402.6|2402.3|2403.2|2402.9|2402.4|2402.1|40
1637026500000|2021-11-16 01:35:00|2402.7|2402.4|2403.2|2402.9|2403.4|2403.1|2402.6|2402.3|24
1637026800000|2021-11-16 01:40:00|2403.1|2402.8|2402.8|2402.5|2403.2|2402.9|2402.6|2402.3|20
1637027100000|2021-11-16 01:45:00|2402.7|2402.4|2403.2|2402.9|2403.7|2403.4|2402.4|2402.1|82
1637027400000|2021-11-16 01:50:00|2403.1|2402.8|2403|2402.7|2403.8|2403.5|2402.8|2402.5|30
1637027700000|2021-11-16 01:55:00|2402.9|2402.6|2405|2404.7|2405.2|2404.9|2402.9|2402.6|145
1637028000000|2021-11-16 02:00:00|2404.9|2404.6|2404|2403.7|2405.1|2404.8|2404|2403.7|40
1637028300000|2021-11-16 02:05:00|2404.1|2403.8|2403.3|2403|2404.4|2404.1|2403.3|2403|32
1637028600000|2021-11-16 02:10:00|2403.2|2402.9|2403.6|2403.3|2403.6|2403.3|2402.8|2402.5|13
1637028900000|2021-11-16 02:15:00|2403.5|2403.2|2402.5|2402.2|2403.5|2403.2|2402.3|2402|29
1637029200000|2021-11-16 02:20:00|2402.6|2402.3|2403|2402.7|2403.2|2402.9|2402.6|2402.3|22
1637029500000|2021-11-16 02:25:00|2402.9|2402.6|2402.9|2402.6|2403.2|2402.9|2402.7|2402.4|11
1637029800000|2021-11-16 02:30:00|2402.8|2402.5|2402.6|2402.3|2403.2|2402.9|2402.5|2402.2|35
1637030100000|2021-11-16 02:35:00|2402.7|2402.4|2402.3|2402|2402.9|2402.6|2402|2401.7|63
1637030400000|2021-11-16 02:40:00|2402.2|2401.9|2402.1|2401.8|2402.3|2402|2401.6|2401.3|67
1637030700000|2021-11-16 02:45:00|2402.2|2401.9|2401.8|2401.5|2402.3|2402|2401.7|2401.4|62
1637031000000|2021-11-16 02:50:00|2401.9|2401.6|2401.7|2401.4|2402.2|2401.9|2401.6|2401.3|53
1637031300000|2021-11-16 02:55:00|2401.8|2401.5|2401.4|2401.1|2401.8|2401.5|2401.3|2401|47
1637031600000|2021-11-16 03:00:00|2401.5|2401.2|2401.8|2401.5|2402|2401.7|2401.4|2401.1|40
1637031900000|2021-11-16 03:05:00|2401.7|2401.4|2401.7|2401.4|2402.1|2401.8|2401.6|2401.3|43
1637032200000|2021-11-16 03:10:00|2401.8|2401.5|2401.9|2401.6|2401.9|2401.6|2401.4|2401.1|42
1637032500000|2021-11-16 03:15:00|2402|2401.7|2402|2401.7|2402.2|2401.9|2401.6|2401.3|33
1637032800000|2021-11-16 03:20:00|2401.9|2401.6|2401.8|2401.5|2402|2401.7|2401.6|2401.3|12
1637033100000|2021-11-16 03:25:00|2401.7|2401.4|2401.9|2401.6|2401.9|2401.6|2401.6|2401.3|7
1637033400000|2021-11-16 03:30:00|2402|2401.7|2402.1|2401.8|2402.3|2402|2401.8|2401.5|32
1637033700000|2021-11-16 03:35:00|2402|2401.7|2401.6|2401.3|2402|2401.7|2401.6|2401.3|9
1637034000000|2021-11-16 03:40:00|2401.7|2401.4|2401.2|2400.9|2401.7|2401.4|2401.2|2400.9|18
1637034300000|2021-11-16 03:45:00|2401.3|2401|2401|2400.7|2401.4|2401.1|2401|2400.7|18
1637034600000|2021-11-16 03:50:00|2401.1|2400.8|2401.8|2401.5|2402|2401.7|2401.1|2400.8|31
1637034900000|2021-11-16 03:55:00|2401.9|2401.6|2401.8|2401.5|2401.9|2401.6|2401.5|2401.2|32
1637035200000|2021-11-16 04:00:00|2401.6|2401.3|2401|2400.7|2401.7|2401.4|2401|2400.7|5
1637035500000|2021-11-16 04:05:00|2401.1|2400.8|2401.1|2400.8|2401.2|2400.9|2400.7|2400.4|16
1637035800000|2021-11-16 04:10:00|2401.2|2400.9|2401.2|2400.9|2401.3|2401|2400.9|2400.6|11
1637036100000|2021-11-16 04:15:00|2401.2|2400.9|2400.9|2400.6|2401.3|2401|2400.9|2400.6|5
1637036400000|2021-11-16 04:20:00|2401|2400.7|2399|2398.7|2401|2400.7|2398.5|2398.2|164
1637036700000|2021-11-16 04:25:00|2398.9|2398.6|2398.8|2398.5|2399.1|2398.8|2398.3|2398|40
1637037000000|2021-11-16 04:30:00|2398.7|2398.4|2398.6|2398.3|2399.1|2398.8|2398.3|2398|26
1637037300000|2021-11-16 04:35:00|2398.7|2398.4|2399.6|2399.3|2399.7|2399.4|2398.6|2398.3|40
1637037600000|2021-11-16 04:40:00|2399.5|2399.2|2399.6|2399.3|2399.9|2399.6|2399.4|2399.1|21
1637037900000|2021-11-16 04:45:00|2399.5|2399.2|2399.6|2399.3|2399.8|2399.5|2399.3|2399|13
1637038200000|2021-11-16 04:50:00|2399.7|2399.4|2399.5|2399.2|2399.7|2399.4|2399.4|2399.1|8
1637038500000|2021-11-16 04:55:00|2399.4|2399.1|2399.5|2399.2|2399.5|2399.2|2398.8|2398.5|25
1637038800000|2021-11-16 05:00:00|2399.6|2399.3|2400.5|2400.2|2400.8|2400.5|2399.5|2399.2|40
1637039100000|2021-11-16 05:05:00|2400.6|2400.3|2400.3|2400|2400.6|2400.3|2400.1|2399.8|15
1637039400000|2021-11-16 05:10:00|2400.2|2399.9|2399.9|2399.6|2400.4|2400.1|2399.8|2399.5|17
1637039700000|2021-11-16 05:15:00|2399.8|2399.5|2399.1|2398.8|2400|2399.7|2399.1|2398.8|18
1637040000000|2021-11-16 05:20:00|2399.2|2398.9|2398.2|2397.9|2399.2|2398.9|2398|2397.7|163
1637040300000|2021-11-16 05:25:00|2398.1|2397.8|2398.5|2398.2|2398.8|2398.5|2397.5|2397.2|40
1637040600000|2021-11-16 05:30:00|2398.6|2398.3|2399|2398.7|2399.2|2398.9|2398.3|2398|32
1637040900000|2021-11-16 05:35:00|2398.9|2398.6|2399|2398.7|2399.2|2398.9|2398.7|2398.4|16
1637041200000|2021-11-16 05:40:00|2398.9|2398.6|2398.8|2398.5|2399.2|2398.9|2398.7|2398.4|8
1637041500000|2021-11-16 05:45:00|2398.9|2398.6|2398.4|2398.1|2399.1|2398.8|2398.1|2397.8|11
1637041800000|2021-11-16 05:50:00|2398.5|2398.2|2398.2|2397.9|2398.7|2398.4|2398.2|2397.9|9
1637042100000|2021-11-16 05:55:00|2398.1|2397.8|2398|2397.7|2398.4|2398.1|2397.7|2397.4|35
1637042400000|2021-11-16 06:00:00|2398.3|2398|2398.3|2398|2398.6|2398.3|2397.9|2397.6|24
1637042700000|2021-11-16 06:05:00|2398.2|2397.9|2398.5|2398.2|2398.6|2398.3|2398|2397.7|16
1637043000000|2021-11-16 06:10:00|2398.6|2398.3|2398.7|2398.4|2398.8|2398.5|2398.3|2398|15
1637043300000|2021-11-16 06:15:00|2398.9|2398.6|2398.1|2397.8|2399.2|2398.9|2397.9|2397.6|40
1637043600000|2021-11-16 06:20:00|2398.2|2397.9|2398.4|2398.1|2398.6|2398.3|2398.1|2397.8|23
1637043900000|2021-11-16 06:25:00|2398.3|2398|2397.1|2396.8|2398.3|2398|2397.1|2396.8|56
1637044200000|2021-11-16 06:30:00|2397.2|2396.9|2397.7|2397.4|2397.8|2397.5|2396.8|2396.5|44
1637044500000|2021-11-16 06:35:00|2397.8|2397.5|2397.6|2397.3|2398.2|2397.9|2397.6|2397.3|29
1637044800000|2021-11-16 06:40:00|2397.5|2397.2|2397.7|2397.4|2397.9|2397.6|2397.2|2396.9|35
1637045100000|2021-11-16 06:45:00|2397.6|2397.3|2398|2397.7|2398.1|2397.8|2397.5|2397.2|17
1637045400000|2021-11-16 06:50:00|2398.1|2397.8|2398.2|2397.9|2398.4|2398.1|2397.9|2397.6|49
1637045700000|2021-11-16 06:55:00|2398.1|2397.8|2398.3|2398|2398.5|2398.2|2397.9|2397.6|22
1637046000000|2021-11-16 07:00:00|2398.2|2397.9|2399.2|2398.9|2399.7|2399.4|2398.1|2397.8|95
1637046300000|2021-11-16 07:05:00|2399.1|2398.8|2399.4|2399.1|2399.4|2399.1|2398.9|2398.6|21
1637046600000|2021-11-16 07:10:00|2399.5|2399.2|2399.1|2398.8|2399.7|2399.4|2398.9|2398.6|47
1637046900000|2021-11-16 07:15:00|2399.2|2398.9|2400.5|2400.2|2400.7|2400.4|2399.1|2398.8|155
1637047200000|2021-11-16 07:20:00|2400.6|2400.3|2400.9|2400.6|2400.9|2400.6|2399.9|2399.6|35
1637047500000|2021-11-16 07:25:00|2400.8|2400.5|2400.3|2400|2400.9|2400.6|2400.3|2400|38
1637047800000|2021-11-16 07:30:00|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2400|2399.7|48
1637048100000|2021-11-16 07:35:00|2400.4|2400.1|2400.6|2400.3|2400.8|2400.5|2400.2|2399.9|20
1637048400000|2021-11-16 07:40:00|2400.5|2400.2|2400.5|2400.2|2401|2400.7|2400.4|2400.1|20
1637048700000|2021-11-16 07:45:00|2400.6|2400.3|2400.6|2400.3|2401|2400.7|2400.3|2400|35
1637049000000|2021-11-16 07:50:00|2400.5|2400.2|2400.6|2400.3|2400.8|2400.5|2400.4|2400.1|11
1637049300000|2021-11-16 07:55:00|2400.5|2400.2|2400.4|2400.1|2400.6|2400.3|2400|2399.7|44
1637049600000|2021-11-16 08:00:00|2400.2|2399.9|2400.8|2400.5|2401.6|2401.3|2399.6|2399.3|199
1637049900000|2021-11-16 08:05:00|2400.9|2400.6|2400.3|2400|2400.9|2400.6|2399.6|2399.3|60
1637050200000|2021-11-16 08:10:00|2400.4|2400.1|2400|2399.7|2400.5|2400.2|2399.6|2399.3|99
1637050500000|2021-11-16 08:15:00|2399.8|2399.5|2400.9|2400.6|2401.2|2400.9|2399.8|2399.5|61
1637050800000|2021-11-16 08:20:00|2401|2400.7|2399.5|2399.2|2401.1|2400.8|2399.5|2399.2|34
1637051100000|2021-11-16 08:25:00|2399.4|2399.1|2399.5|2399.2|2400.5|2400.2|2399.4|2399.1|47
1637051400000|2021-11-16 08:30:00|2399.4|2399.1|2398.5|2398.2|2400.1|2399.8|2398.5|2398.2|48
1637051700000|2021-11-16 08:35:00|2398.2|2397.9|2394.4|2394.1|2398.7|2398.4|2394.3|2394|286
1637052000000|2021-11-16 08:40:00|2394.3|2394|2395.7|2395.4|2396.8|2396.5|2394.3|2394|106
1637052300000|2021-11-16 08:45:00|2395.5|2395.2|2395.6|2395.3|2396.4|2396.1|2395.3|2395|92
1637052600000|2021-11-16 08:50:00|2395.7|2395.4|2396.1|2395.8|2396.7|2396.4|2395.4|2395.1|97
1637052900000|2021-11-16 08:55:00|2396|2395.7|2396.8|2396.5|2397.7|2397.4|2395.6|2395.3|150
1637053200000|2021-11-16 09:00:00|2396.7|2396.4|2396.3|2396|2397.7|2397.4|2396.3|2396|129
1637053500000|2021-11-16 09:05:00|2396.4|2396.1|2397.2|2396.9|2397.3|2397|2396.4|2396.1|55
1637053800000|2021-11-16 09:10:00|2397.1|2396.8|2398|2397.7|2398|2397.7|2397.1|2396.8|104
1637054100000|2021-11-16 09:15:00|2398.1|2397.8|2397.5|2397.2|2398.2|2397.9|2397.3|2397|75
1637054400000|2021-11-16 09:20:00|2397.4|2397.1|2397.7|2397.4|2397.7|2397.4|2396.9|2396.6|49
1637054700000|2021-11-16 09:25:00|2397.8|2397.5|2397.5|2397.2|2397.9|2397.6|2397.4|2397.1|48
1637055000000|2021-11-16 09:30:00|2397.6|2397.3|2398|2397.7|2398.2|2397.9|2397.5|2397.2|50
1637055300000|2021-11-16 09:35:00|2397.9|2397.6|2397.3|2397|2398.1|2397.8|2397.2|2396.9|46
1637055600000|2021-11-16 09:40:00|2397.2|2396.9|2397.5|2397.2|2397.6|2397.3|2396.7|2396.4|56
1637055900000|2021-11-16 09:45:00|2397.4|2397.1|2397.9|2397.6|2398.3|2398|2397.4|2397.1|31
1637056200000|2021-11-16 09:50:00|2398|2397.7|2398.2|2397.9|2398.3|2398|2397.7|2397.4|47
1637056500000|2021-11-16 09:55:00|2398.3|2398|2398.7|2398.4|2399.1|2398.8|2398.2|2397.9|69
1637056800000|2021-11-16 10:00:00|2398.8|2398.5|2399|2398.7|2399.2|2398.9|2398.5|2398.2|38
1637057100000|2021-11-16 10:05:00|2398.9|2398.6|2397.9|2397.6|2399.1|2398.8|2397.9|2397.6|68
1637057400000|2021-11-16 10:10:00|2397.8|2397.5|2396.3|2396|2398.1|2397.8|2396.3|2396|119
1637057700000|2021-11-16 10:15:00|2396.1|2395.8|2393.9|2393.6|2396.3|2396|2393.9|2393.6|202
1637058000000|2021-11-16 10:20:00|2394|2393.7|2394.1|2393.8|2394.6|2394.3|2393.4|2393.1|248
1637058300000|2021-11-16 10:25:00|2394.2|2393.9|2394.4|2394.1|2394.7|2394.4|2393.4|2393.1|134
1637058600000|2021-11-16 10:30:00|2394.5|2394.2|2395.7|2395.4|2396|2395.7|2394.3|2394|102
1637058900000|2021-11-16 10:35:00|2395.8|2395.5|2395.7|2395.4|2396.1|2395.8|2395.3|2395|50
1637059200000|2021-11-16 10:40:00|2395.8|2395.5|2394.3|2394|2395.9|2395.6|2394.3|2394|60
1637059500000|2021-11-16 10:45:00|2394.2|2393.9|2394.6|2394.3|2395.3|2395|2394.2|2393.9|64
1637059800000|2021-11-16 10:50:00|2394.7|2394.4|2395.2|2394.9|2395.3|2395|2394.7|2394.4|26
1637060100000|2021-11-16 10:55:00|2395.1|2394.8|2394.7|2394.4|2395.7|2395.4|2394.7|2394.4|44
1637060400000|2021-11-16 11:00:00|2394.6|2394.3|2394.7|2394.4|2395.3|2395|2394.3|2394|196
1637060700000|2021-11-16 11:05:00|2394.5|2394.2|2395.3|2395|2395.6|2395.3|2394.2|2393.9|148
1637061000000|2021-11-16 11:10:00|2395.2|2394.9|2394.1|2393.8|2395.3|2395|2393.7|2393.4|87
1637061300000|2021-11-16 11:15:00|2394.2|2393.9|2394.6|2394.3|2394.6|2394.3|2394|2393.7|51
1637061600000|2021-11-16 11:20:00|2394.5|2394.2|2395.3|2395|2395.5|2395.2|2394.3|2394|60
1637061900000|2021-11-16 11:25:00|2395.4|2395.1|2396.1|2395.8|2396.5|2396.2|2395.1|2394.8|72
1637062200000|2021-11-16 11:30:00|2396.2|2395.9|2398.2|2397.9|2398.2|2397.9|2395.8|2395.5|143
1637062500000|2021-11-16 11:35:00|2398.3|2398|2398.3|2398|2399|2398.7|2397.9|2397.6|141
1637062800000|2021-11-16 11:40:00|2398.4|2398.1|2398.9|2398.6|2398.9|2398.6|2397.7|2397.4|71
1637063100000|2021-11-16 11:45:00|2399|2398.7|2399.2|2398.9|2400.3|2400|2399|2398.7|106
1637063400000|2021-11-16 11:50:00|2399.1|2398.8|2399|2398.7|2399.5|2399.2|2399|2398.7|55
1637063700000|2021-11-16 11:55:00|2399.1|2398.8|2399.7|2399.4|2400.5|2400.2|2398.8|2398.5|142
1637064000000|2021-11-16 12:00:00|2399.8|2399.5|2400.7|2400.4|2401.2|2400.9|2399.5|2399.2|133
1637064300000|2021-11-16 12:05:00|2400.8|2400.5|2400.7|2400.4|2401|2400.7|2400.3|2400|53
1637064600000|2021-11-16 12:10:00|2400.8|2400.5|2398.7|2398.4|2400.8|2400.5|2398.5|2398.2|114
1637064900000|2021-11-16 12:15:00|2398.8|2398.5|2398.5|2398.2|2398.9|2398.6|2398.3|2398|57
1637065200000|2021-11-16 12:20:00|2398.4|2398.1|2398.1|2397.8|2398.4|2398.1|2397.3|2397|79
1637065500000|2021-11-16 12:25:00|2398.2|2397.9|2398.2|2397.9|2398.5|2398.2|2398|2397.7|77
1637065800000|2021-11-16 12:30:00|2398.1|2397.8|2397.3|2397|2398.2|2397.9|2397.3|2397|66
1637066100000|2021-11-16 12:35:00|2397.1|2396.8|2396.8|2396.5|2397.5|2397.2|2396.4|2396.1|137
1637066400000|2021-11-16 12:40:00|2396.7|2396.4|2396.1|2395.8|2396.9|2396.6|2395.9|2395.6|70
1637066700000|2021-11-16 12:45:00|2396|2395.7|2395.9|2395.6|2396.6|2396.3|2395.9|2395.6|48
1637067000000|2021-11-16 12:50:00|2396|2395.7|2396.5|2396.2|2396.5|2396.2|2395.5|2395.2|112
1637067300000|2021-11-16 12:55:00|2396.3|2396|2397.3|2397|2397.4|2397.1|2396.3|2396|77
1637067600000|2021-11-16 13:00:00|2397.6|2397.3|2399.7|2399.4|2400.1|2399.8|2397.6|2397.3|286
1637067900000|2021-11-16 13:05:00|2399.8|2399.5|2399.3|2399|2399.9|2399.6|2399|2398.7|147
1637068200000|2021-11-16 13:10:00|2399.2|2398.9|2398.1|2397.8|2399.2|2398.9|2398.1|2397.8|87
1637068500000|2021-11-16 13:15:00|2398|2397.7|2398.1|2397.8|2398.5|2398.2|2397.7|2397.4|46
1637068800000|2021-11-16 13:20:00|2398|2397.7|2398.4|2398.1|2398.6|2398.3|2397.8|2397.5|45
1637069100000|2021-11-16 13:25:00|2398.5|2398.2|2398.3|2398|2399.1|2398.8|2397.9|2397.6|142
1637069400000|2021-11-16 13:30:00|2398.2|2397.9|2398.2|2397.9|2400.7|2400.4|2396.4|2396.1|852
1637069700000|2021-11-16 13:35:00|2398.3|2398|2400.6|2400.3|2400.9|2400.6|2398.3|2398|440
1637070000000|2021-11-16 13:40:00|2400.2|2399.9|2397.4|2397.1|2400.9|2400.6|2397.4|2397.1|378
1637070300000|2021-11-16 13:45:00|2397.5|2397.2|2397.4|2397.1|2397.7|2397.4|2395.9|2395.6|460
1637070600000|2021-11-16 13:50:00|2397.2|2396.9|2397.3|2397|2398|2397.7|2397|2396.7|126
1637070900000|2021-11-16 13:55:00|2397.2|2396.9|2396.9|2396.6|2398.8|2398.5|2396.7|2396.4|252
1637071200000|2021-11-16 14:00:00|2396.8|2396.5|2395.4|2395.1|2396.8|2396.5|2394.7|2394.4|452
1637071500000|2021-11-16 14:05:00|2395.1|2394.8|2395.6|2395.3|2396.4|2396.1|2395.1|2394.8|259
1637071800000|2021-11-16 14:10:00|2395.7|2395.4|2393.2|2392.9|2396.4|2396.1|2393.1|2392.8|560
1637072100000|2021-11-16 14:15:00|2393.1|2392.8|2393.8|2393.5|2394.2|2393.9|2392.1|2391.8|686
1637072400000|2021-11-16 14:20:00|2393.7|2393.4|2394.8|2394.5|2395.8|2395.5|2393.6|2393.3|476
1637072700000|2021-11-16 14:25:00|2394.7|2394.4|2393.3|2393|2394.8|2394.5|2392.6|2392.3|709
1637073000000|2021-11-16 14:30:00|2394.1|2393.8|2387.6|2387.3|2396.3|2396|2385.8|2385.5|8107
1637073300000|2021-11-16 14:35:00|2387.1|2386.8|2387.6|2387.3|2393|2392.7|2385.8|2385.5|6603
1637073600000|2021-11-16 14:40:00|2387.9|2387.6|2391.3|2391|2391.5|2391.2|2385.4|2385.1|3691
1637073900000|2021-11-16 14:45:00|2391.4|2391.1|2396.3|2396|2396.9|2396.6|2390.3|2390|4148
1637074200000|2021-11-16 14:50:00|2396.4|2396.1|2397.9|2397.6|2400.2|2399.9|2393.3|2393|4487
1637074500000|2021-11-16 14:55:00|2397.8|2397.5|2390.9|2390.6|2399.9|2399.6|2389.7|2389.4|3282
1637074800000|2021-11-16 15:00:00|2391|2390.7|2393.7|2393.4|2396.1|2395.8|2390.1|2389.8|2513
1637075100000|2021-11-16 15:05:00|2393.2|2392.9|2389.5|2389.2|2394.8|2394.5|2388.1|2387.8|2540
1637075400000|2021-11-16 15:10:00|2389.6|2389.3|2389.2|2388.9|2391.3|2391|2387.7|2387.4|2215
1637075700000|2021-11-16 15:15:00|2389.1|2388.8|2389.5|2389.2|2390.9|2390.6|2386.6|2386.3|1909
1637076000000|2021-11-16 15:20:00|2389.6|2389.3|2389.9|2389.6|2391.2|2390.9|2388.5|2388.2|1461
1637076300000|2021-11-16 15:25:00|2389.7|2389.4|2389.7|2389.4|2392.6|2392.3|2389|2388.7|1788
1637076600000|2021-11-16 15:30:00|2389.8|2389.5|2394.9|2394.6|2395|2394.7|2389.6|2389.3|1920
1637076900000|2021-11-16 15:35:00|2395|2394.7|2394.5|2394.2|2398.2|2397.9|2394|2393.7|2715
1637077200000|2021-11-16 15:40:00|2394.6|2394.3|2393.3|2393|2395.6|2395.3|2390.9|2390.6|1430
1637077500000|2021-11-16 15:45:00|2393.5|2393.2|2390.9|2390.6|2394.5|2394.2|2390.8|2390.5|1221
1637077800000|2021-11-16 15:50:00|2391|2390.7|2393.6|2393.3|2394.3|2394|2389.7|2389.4|1003
1637078100000|2021-11-16 15:55:00|2393.7|2393.4|2395.8|2395.5|2395.9|2395.6|2392.9|2392.6|1064
1637078400000|2021-11-16 16:00:00|2395.7|2395.4|2394.8|2394.5|2396.2|2395.9|2394.1|2393.8|810
1637078700000|2021-11-16 16:05:00|2394.5|2394.2|2396.1|2395.8|2396.2|2395.9|2394|2393.7|673
1637079000000|2021-11-16 16:10:00|2396.2|2395.9|2395.3|2395|2396.3|2396|2393.2|2392.9|1011
1637079300000|2021-11-16 16:15:00|2395.2|2394.9|2395.2|2394.9|2397.8|2397.5|2394.7|2394.4|1180
1637079600000|2021-11-16 16:20:00|2395.3|2395|2395.4|2395.1|2396.5|2396.2|2394.2|2393.9|964
1637079900000|2021-11-16 16:25:00|2395.5|2395.2|2395.3|2395|2395.7|2395.4|2394.4|2394.1|578
1637080200000|2021-11-16 16:30:00|2395.4|2395.1|2394|2393.7|2396.4|2396.1|2393.8|2393.5|979
1637080500000|2021-11-16 16:35:00|2394.1|2393.8|2394.4|2394.1|2394.4|2394.1|2393.4|2393.1|865
1637080800000|2021-11-16 16:40:00|2394.3|2394|2395.8|2395.5|2396.8|2396.5|2394.1|2393.8|1086
1637081100000|2021-11-16 16:45:00|2395.9|2395.6|2398.7|2398.4|2398.7|2398.4|2395.5|2395.2|826
1637081400000|2021-11-16 16:50:00|2398.6|2398.3|2400.9|2400.6|2401.3|2401|2398.2|2397.9|1240
1637081700000|2021-11-16 16:55:00|2400.8|2400.5|2401.8|2401.5|2402.1|2401.8|2400.5|2400.2|1181
1637082000000|2021-11-16 17:00:00|2401.9|2401.6|2403.5|2403.2|2404.4|2404.1|2401.7|2401.4|1253
1637082300000|2021-11-16 17:05:00|2403.4|2403.1|2402.8|2402.5|2404.2|2403.9|2402.4|2402.1|1001
1637082600000|2021-11-16 17:10:00|2402.7|2402.4|2403.8|2403.5|2404.2|2403.9|2402|2401.7|666
1637082900000|2021-11-16 17:15:00|2403.9|2403.6|2403.7|2403.4|2405.2|2404.9|2403.7|2403.4|878
1637083200000|2021-11-16 17:20:00|2403.8|2403.5|2403.5|2403.2|2403.9|2403.6|2402.7|2402.4|606
1637083500000|2021-11-16 17:25:00|2403.6|2403.3|2406.3|2406|2406.5|2406.2|2403.1|2402.8|1344
1637083800000|2021-11-16 17:30:00|2406.2|2405.9|2406.9|2406.6|2407|2406.7|2404.5|2404.2|1185
1637084100000|2021-11-16 17:35:00|2407|2406.7|2407|2406.7|2409.3|2409|2406.8|2406.5|1237
1637084400000|2021-11-16 17:40:00|2406.9|2406.6|2408.1|2407.8|2408.5|2408.2|2406.5|2406.2|821
1637084700000|2021-11-16 17:45:00|2407.9|2407.6|2407.6|2407.3|2408.2|2407.9|2406.4|2406.1|696
1637085000000|2021-11-16 17:50:00|2407.5|2407.2|2406.4|2406.1|2407.7|2407.4|2405.6|2405.3|482
1637085300000|2021-11-16 17:55:00|2406.3|2406|2406.5|2406.2|2406.7|2406.4|2405.1|2404.8|432
1637085600000|2021-11-16 18:00:00|2406.6|2406.3|2407.7|2407.4|2407.7|2407.4|2406|2405.7|422
1637085900000|2021-11-16 18:05:00|2407.6|2407.3|2406.4|2406.1|2408.1|2407.8|2406.3|2406|477
1637086200000|2021-11-16 18:10:00|2406.3|2406|2405.1|2404.8|2407.1|2406.8|2404.7|2404.4|653
1637086500000|2021-11-16 18:15:00|2405.2|2404.9|2405.7|2405.4|2407.1|2406.8|2404.9|2404.6|711
1637086800000|2021-11-16 18:20:00|2405.6|2405.3|2405.7|2405.4|2406.3|2406|2405.1|2404.8|350
1637087100000|2021-11-16 18:25:00|2405.6|2405.3|2405|2404.7|2405.8|2405.5|2404.4|2404.1|441
1637087400000|2021-11-16 18:30:00|2405.1|2404.8|2404.7|2404.4|2405.8|2405.5|2403.9|2403.6|586
1637087700000|2021-11-16 18:35:00|2404.6|2404.3|2404.1|2403.8|2405.1|2404.8|2403.3|2403|757
1637088000000|2021-11-16 18:40:00|2404|2403.7|2403.7|2403.4|2404.1|2403.8|2403.2|2402.9|487
1637088300000|2021-11-16 18:45:00|2403.8|2403.5|2402.8|2402.5|2403.8|2403.5|2401.7|2401.4|888
1637088600000|2021-11-16 18:50:00|2402.9|2402.6|2403.4|2403.1|2404|2403.7|2402.5|2402.2|449
1637088900000|2021-11-16 18:55:00|2403.5|2403.2|2402.9|2402.6|2403.8|2403.5|2401.9|2401.6|471
1637089200000|2021-11-16 19:00:00|2402.8|2402.5|2402.9|2402.6|2404.3|2404|2402.4|2402.1|753
1637089500000|2021-11-16 19:05:00|2402.8|2402.5|2402|2401.7|2402.9|2402.6|2401.4|2401.1|605
1637089800000|2021-11-16 19:10:00|2401.9|2401.6|2401.7|2401.4|2402.6|2402.3|2401.2|2400.9|430
1637090100000|2021-11-16 19:15:00|2401.6|2401.3|2403|2402.7|2403.1|2402.8|2401.3|2401|466
1637090400000|2021-11-16 19:20:00|2402.9|2402.6|2404.5|2404.2|2404.5|2404.2|2402.3|2402|688
1637090700000|2021-11-16 19:25:00|2404.4|2404.1|2405.9|2405.6|2406.2|2405.9|2404.2|2403.9|642
1637091000000|2021-11-16 19:30:00|2405.8|2405.5|2407.4|2407.1|2408.4|2408.1|2405.6|2405.3|1044
1637091300000|2021-11-16 19:35:00|2407.5|2407.2|2408.1|2407.8|2408.8|2408.5|2406.7|2406.4|921
1637091600000|2021-11-16 19:40:00|2408|2407.7|2406.4|2406.1|2408.6|2408.3|2405.7|2405.4|808
1637091900000|2021-11-16 19:45:00|2406.3|2406|2405.1|2404.8|2406.9|2406.6|2404.8|2404.5|584
1637092200000|2021-11-16 19:50:00|2405.2|2404.9|2404.7|2404.4|2406.4|2406.1|2404.6|2404.3|446
1637092500000|2021-11-16 19:55:00|2404.8|2404.5|2405.4|2405.1|2405.5|2405.2|2404|2403.7|561
1637092800000|2021-11-16 20:00:00|2405.5|2405.2|2404.5|2404.2|2405.9|2405.6|2404.3|2404|632
1637093100000|2021-11-16 20:05:00|2404.4|2404.1|2405.6|2405.3|2406.9|2406.6|2404.2|2403.9|601
1637093400000|2021-11-16 20:10:00|2405.7|2405.4|2405|2404.7|2406.2|2405.9|2403.1|2402.8|894
1637093700000|2021-11-16 20:15:00|2404.9|2404.6|2404|2403.7|2406.2|2405.9|2403.8|2403.5|765
1637094000000|2021-11-16 20:20:00|2403.9|2403.6|2403|2402.7|2404.4|2404.1|2402.8|2402.5|381
1637094300000|2021-11-16 20:25:00|2402.9|2402.6|2402.7|2402.4|2404.3|2404|2402.4|2402.1|713
1637094600000|2021-11-16 20:30:00|2402.8|2402.5|2403.9|2403.6|2404.5|2404.2|2402.1|2401.8|814
1637094900000|2021-11-16 20:35:00|2403.8|2403.5|2401.9|2401.6|2404.6|2404.3|2401.6|2401.3|766
1637095200000|2021-11-16 20:40:00|2401.8|2401.5|2402.1|2401.8|2402.7|2402.4|2400.9|2400.6|1202
1637095500000|2021-11-16 20:45:00|2402|2401.7|2403.4|2403.1|2405.2|2404.9|2401.6|2401.3|2384
1637095800000|2021-11-16 20:50:00|2403.6|2403.3|2404.2|2403.9|2405.2|2404.9|2402.5|2402.2|3116
1637096100000|2021-11-16 20:55:00|2404.4|2404.1|2405.6|2405.3|2406.3|2406|2402.9|2402.6|12127
1637096400000|2021-11-16 21:00:00|2405.5|2405.2|2405.4|2405.1|2406.3|2406|2404.4|2404.1|2779
1637096700000|2021-11-16 21:05:00|2405.3|2405|2404.6|2404.3|2405.9|2405.6|2404.3|2404|786
1637097000000|2021-11-16 21:10:00|2404.5|2404.2|2404.7|2404.4|2405|2404.7|2404.2|2403.9|405
1637097300000|2021-11-16 21:15:00|2404.9|2404.6|2406.2|2405.9|2406.2|2405.9|2404.7|2404.4|245
1637097600000|2021-11-16 21:20:00|2406.3|2406|2406.4|2406.1|2406.7|2406.4|2406.1|2405.8|153
1637097900000|2021-11-16 21:25:00|2406.3|2406|2405.9|2405.6|2406.7|2406.4|2405.8|2405.5|144
1637098200000|2021-11-16 21:30:00|2405.8|2405.5|2404.7|2404.4|2405.8|2405.5|2404.7|2404.4|104
1637098500000|2021-11-16 21:35:00|2404.8|2404.5|2404.7|2404.4|2405.2|2404.9|2404.7|2404.4|68
1637098800000|2021-11-16 21:40:00|2404.8|2404.5|2404.3|2404|2404.8|2404.5|2404.2|2403.9|75
1637099100000|2021-11-16 21:45:00|2404.2|2403.9|2403.5|2403.2|2404.3|2404|2403.4|2403.1|95
1637099400000|2021-11-16 21:50:00|2403.4|2403.1|2403.9|2403.6|2404.2|2403.9|2403.3|2403|121
1637099700000|2021-11-16 21:55:00|2404|2403.7|2404.3|2403.5|2404.4|2404|2403.8|2403.5|63
1637100000000|2021-11-16 22:00:00|2404.4|2403.6|2404.6|2403.8|2404.6|2403.8|2404.3|2403.5|0
1637100300000|2021-11-16 22:05:00|2404.5|2403.7|2404.6|2403.8|2404.6|2403.8|2404.5|2403.7|0
1637100600000|2021-11-16 22:10:00|2404.5|2403.7|2404.6|2403.8|2404.6|2403.8|2404.5|2403.7|0
1637100900000|2021-11-16 22:15:00|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.5|2403.7|0
1637101200000|2021-11-16 22:20:00|2404.6|2403.8|2404.6|2403.8|2404.7|2403.9|2404.6|2403.8|0
1637101500000|2021-11-16 22:25:00|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.6|2403.8|0
1637101800000|2021-11-16 22:30:00|2404.8|2404|2404.7|2403.9|2404.8|2404|2404.7|2403.9|0
1637102100000|2021-11-16 22:35:00|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|2404.6|2403.8|0
1637102400000|2021-11-16 22:40:00|2404.7|2403.9|2404.7|2403.9|2404.7|2403.9|2404.6|2403.8|0
1637102700000|2021-11-16 22:45:00|2404.8|2404|2404.7|2403.9|2404.8|2404|2404.7|2403.9|0
1637103000000|2021-11-16 22:50:00|2404.6|2403.8|2404.7|2403.9|2404.8|2404|2404.6|2403.8|0
1637103600000|2021-11-16 23:00:00|2404.4|2404.1|2404.1|2403.8|2404.8|2404.5|2404.1|2403.8|83
1637103900000|2021-11-16 23:05:00|2404.2|2403.9|2404.5|2404.2|2404.6|2404.3|2403.9|2403.6|18
1637104200000|2021-11-16 23:10:00|2404.6|2404.3|2404.9|2404.6|2404.9|2404.6|2404.5|2404.2|42
1637104500000|2021-11-16 23:15:00|2404.6|2404.3|2402.4|2402.1|2404.6|2404.3|2402.4|2402.1|124
1637104800000|2021-11-16 23:20:00|2402.5|2402.2|2402.7|2402.4|2402.8|2402.5|2402.4|2402.1|44
1637105100000|2021-11-16 23:25:00|2402.8|2402.5|2403.4|2403.1|2403.4|2403.1|2402.6|2402.3|27
1637105400000|2021-11-16 23:30:00|2403.5|2403.2|2404.2|2403.9|2404.2|2403.9|2403.4|2403.1|15
1637105700000|2021-11-16 23:35:00|2404.1|2403.8|2405.1|2404.8|2405.1|2404.8|2404.1|2403.8|22
1637106000000|2021-11-16 23:40:00|2405|2404.7|2405.3|2405|2405.5|2405.2|2404.5|2404.2|41
1637106300000|2021-11-16 23:45:00|2405.4|2405.1|2405.9|2405.6|2406.1|2405.8|2405.3|2405|37
1637106600000|2021-11-16 23:50:00|2406|2405.7|2405.3|2405|2406.2|2405.9|2405.2|2404.9|37
1637106900000|2021-11-16 23:55:00|2405.4|2405.1|2405.6|2405.3|2405.6|2405.3|2405.2|2404.9|8
1637107200000|2021-11-17 00:00:00|2405.5|2405.2|2405.3|2405|2405.5|2405.2|2404.8|2404.5|17
1637107500000|2021-11-17 00:05:00|2405.2|2404.9|2405.6|2405.3|2405.9|2405.6|2405.1|2404.8|18
1637107800000|2021-11-17 00:10:00|2405.5|2405.2|2405.4|2405.1|2406|2405.7|2405.3|2405|8
1637108100000|2021-11-17 00:15:00|2405.3|2405|2405.4|2405.1|2405.4|2405.1|2404.9|2404.6|70
1637108400000|2021-11-17 00:20:00|2405.3|2405|2404.7|2404.4|2405.4|2405.1|2404.7|2404.4|24
1637108700000|2021-11-17 00:25:00|2404.6|2404.3|2403.7|2403.4|2404.7|2404.4|2403.3|2403|68
1637109000000|2021-11-17 00:30:00|2403.8|2403.5|2404.4|2404.1|2404.4|2404.1|2403.6|2403.3|31
1637109300000|2021-11-17 00:35:00|2404.5|2404.2|2404.5|2404.2|2404.7|2404.4|2404|2403.7|28
1637109600000|2021-11-17 00:40:00|2404.4|2404.1|2403.9|2403.6|2404.7|2404.4|2403.9|2403.6|43
1637109900000|2021-11-17 00:45:00|2404|2403.7|2403.4|2403.1|2404.2|2403.9|2403.3|2403|23
1637110200000|2021-11-17 00:50:00|2403.5|2403.2|2404.2|2403.9|2404.2|2403.9|2403.4|2403.1|15
1637110500000|2021-11-17 00:55:00|2404.1|2403.8|2404|2403.7|2404.3|2404|2403.6|2403.3|22
1637110800000|2021-11-17 01:00:00|2403.9|2403.6|2404|2403.7|2404.3|2404|2403.3|2403|77
1637111100000|2021-11-17 01:05:00|2403.9|2403.6|2403.3|2403|2403.9|2403.6|2403.2|2402.9|17
1637111400000|2021-11-17 01:10:00|2403.4|2403.1|2403.6|2403.3|2403.7|2403.4|2403.2|2402.9|26
1637111700000|2021-11-17 01:15:00|2403.5|2403.2|2404.1|2403.8|2404.2|2403.9|2403.5|2403.2|21
1637112000000|2021-11-17 01:20:00|2404|2403.7|2403.5|2403.2|2404.3|2404|2403.5|2403.2|15
1637112300000|2021-11-17 01:25:00|2403.4|2403.1|2403.5|2403.2|2403.8|2403.5|2403.3|2403|8
1637112600000|2021-11-17 01:30:00|2403.4|2403.1|2403.3|2403|2403.9|2403.6|2403.2|2402.9|22
1637112900000|2021-11-17 01:35:00|2403.4|2403.1|2402.8|2402.5|2403.8|2403.5|2402.8|2402.5|50
1637113200000|2021-11-17 01:40:00|2402.9|2402.6|2402.2|2401.9|2403.1|2402.8|2402.1|2401.8|69
1637113500000|2021-11-17 01:45:00|2402.1|2401.8|2402.3|2402|2402.4|2402.1|2401.9|2401.6|99
1637113800000|2021-11-17 01:50:00|2402.2|2401.9|2402.6|2402.3|2402.9|2402.6|2402.2|2401.9|27
1637114100000|2021-11-17 01:55:00|2402.5|2402.2|2402.3|2402|2402.6|2402.3|2402.1|2401.8|29
1637114400000|2021-11-17 02:00:00|2402.2|2401.9|2401.6|2401.3|2402.5|2402.2|2401.5|2401.2|48
1637114700000|2021-11-17 02:05:00|2401.5|2401.2|2402.1|2401.8|2402.1|2401.8|2401.4|2401.1|95
1637115000000|2021-11-17 02:10:00|2402|2401.7|2402.6|2402.3|2402.7|2402.4|2401.9|2401.6|37
1637115300000|2021-11-17 02:15:00|2402.7|2402.4|2402.9|2402.6|2402.9|2402.6|2402.3|2402|30
1637115600000|2021-11-17 02:20:00|2403|2402.7|2403.1|2402.8|2403.2|2402.9|2402.8|2402.5|20
1637115900000|2021-11-17 02:25:00|2403|2402.7|2402.8|2402.5|2403.1|2402.8|2402.6|2402.3|11
1637116200000|2021-11-17 02:30:00|2402.9|2402.6|2402.8|2402.5|2403|2402.7|2402.6|2402.3|38
1637116500000|2021-11-17 02:35:00|2402.9|2402.6|2403|2402.7|2403.2|2402.9|2402.8|2402.5|6
1637116800000|2021-11-17 02:40:00|2402.9|2402.6|2402.7|2402.4|2402.9|2402.6|2402.5|2402.2|34
1637117100000|2021-11-17 02:45:00|2402.8|2402.5|2402.9|2402.6|2403|2402.7|2402.6|2402.3|17
1637117400000|2021-11-17 02:50:00|2402.7|2402.4|2402.3|2402|2402.8|2402.5|2402|2401.7|53
1637117700000|2021-11-17 02:55:00|2402.2|2401.9|2402.6|2402.3|2402.7|2402.4|2402.1|2401.8|10
1637118000000|2021-11-17 03:00:00|2402.5|2402.2|2403.4|2403.1|2403.4|2403.1|2402.4|2402.1|36
1637118300000|2021-11-17 03:05:00|2403.5|2403.2|2402.9|2402.6|2403.8|2403.5|2402.8|2402.5|71
1637118600000|2021-11-17 03:10:00|2403|2402.7|2402.3|2402|2403|2402.7|2401.9|2401.6|27
1637118900000|2021-11-17 03:15:00|2402.2|2401.9|2401.1|2400.8|2402.2|2401.9|2401|2400.7|64
1637119200000|2021-11-17 03:20:00|2401|2400.7|2398.8|2398.5|2401|2400.7|2398.7|2398.4|209
1637119500000|2021-11-17 03:25:00|2398.9|2398.6|2399.2|2398.9|2399.6|2399.3|2398.6|2398.3|56
1637119800000|2021-11-17 03:30:00|2399.3|2399|2399.7|2399.4|2399.7|2399.4|2399.2|2398.9|73
1637120100000|2021-11-17 03:35:00|2399.8|2399.5|2398.8|2398.5|2400|2399.7|2398.7|2398.4|94
1637120400000|2021-11-17 03:40:00|2398.6|2398.3|2397.3|2397|2398.8|2398.5|2397.3|2397|258
1637120700000|2021-11-17 03:45:00|2397.4|2397.1|2397.8|2397.5|2398|2397.7|2397.1|2396.8|99
1637121000000|2021-11-17 03:50:00|2397.9|2397.6|2398.4|2398.1|2398.5|2398.2|2397.8|2397.5|32
1637121300000|2021-11-17 03:55:00|2398.5|2398.2|2398.3|2398|2398.5|2398.2|2398.1|2397.8|27
1637121600000|2021-11-17 04:00:00|2398.4|2398.1|2399.1|2398.8|2399.2|2398.9|2398.4|2398.1|48
1637121900000|2021-11-17 04:05:00|2399|2398.7|2399.1|2398.8|2399.4|2399.1|2398.9|2398.6|12
1637122200000|2021-11-17 04:10:00|2399|2398.7|2399.6|2399.3|2399.9|2399.6|2399|2398.7|63
1637122500000|2021-11-17 04:15:00|2399.7|2399.4|2399.7|2399.4|2399.7|2399.4|2399.5|2399.2|25
1637122800000|2021-11-17 04:20:00|2399.6|2399.3|2399|2398.7|2399.6|2399.3|2399|2398.7|11
1637123100000|2021-11-17 04:25:00|2399.1|2398.8|2399.3|2399|2399.3|2399|2399|2398.7|2
1637123400000|2021-11-17 04:30:00|2399.1|2398.8|2398.7|2398.4|2399.2|2398.9|2398.6|2398.3|19
1637123700000|2021-11-17 04:35:00|2398.8|2398.5|2398.6|2398.3|2398.9|2398.6|2398.5|2398.2|29
1637124000000|2021-11-17 04:40:00|2398.7|2398.4|2398.9|2398.6|2399.1|2398.8|2398.7|2398.4|28
1637124300000|2021-11-17 04:45:00|2398.8|2398.5|2399.4|2399.1|2399.5|2399.2|2398.8|2398.5|20
1637124600000|2021-11-17 04:50:00|2399.3|2399|2399.6|2399.3|2399.6|2399.3|2399.1|2398.8|21
1637124900000|2021-11-17 04:55:00|2399.5|2399.2|2399.5|2399.2|2399.7|2399.4|2399.4|2399.1|49
1637125200000|2021-11-17 05:00:00|2399.7|2399.4|2399.7|2399.4|2400.3|2400|2399.6|2399.3|37
1637125500000|2021-11-17 05:05:00|2399.8|2399.5|2400.3|2400|2400.4|2400.1|2399.7|2399.4|36
1637125800000|2021-11-17 05:10:00|2400.4|2400.1|2399.8|2399.5|2400.4|2400.1|2399.8|2399.5|46
1637126100000|2021-11-17 05:15:00|2399.9|2399.6|2399.4|2399.1|2400.1|2399.8|2399.4|2399.1|12
1637126400000|2021-11-17 05:20:00|2399.5|2399.2|2399.5|2399.2|2399.7|2399.4|2399.2|2398.9|20
1637126700000|2021-11-17 05:25:00|2399.4|2399.1|2399|2398.7|2399.5|2399.2|2398.9|2398.6|15
1637127000000|2021-11-17 05:30:00|2398.9|2398.6|2399.8|2399.5|2399.9|2399.6|2398.9|2398.6|9
1637127300000|2021-11-17 05:35:00|2399.7|2399.4|2399.9|2399.6|2400.7|2400.4|2399.7|2399.4|36
1637127600000|2021-11-17 05:40:00|2400|2399.7|2399.7|2399.4|2400.2|2399.9|2399.7|2399.4|14
1637127900000|2021-11-17 05:45:00|2399.6|2399.3|2399.4|2399.1|2399.7|2399.4|2399.2|2398.9|11
1637128200000|2021-11-17 05:50:00|2399.3|2399|2399.2|2398.9|2399.5|2399.2|2399|2398.7|8
1637128500000|2021-11-17 05:55:00|2399.3|2399|2398.7|2398.4|2399.6|2399.3|2398.6|2398.3|59
1637128800000|2021-11-17 06:00:00|2398.6|2398.3|2399.2|2398.9|2399.2|2398.9|2398.6|2398.3|52
1637129100000|2021-11-17 06:05:00|2399.3|2399|2398.8|2398.5|2399.3|2399|2398.8|2398.5|14
1637129400000|2021-11-17 06:10:00|2398.6|2398.3|2398.8|2398.5|2398.9|2398.6|2398.4|2398.1|18
1637129700000|2021-11-17 06:15:00|2398.9|2398.6|2399.5|2399.2|2399.5|2399.2|2398.6|2398.3|12
1637130000000|2021-11-17 06:20:00|2399.6|2399.3|2400.2|2399.9|2400.2|2399.9|2399.5|2399.2|10
1637130300000|2021-11-17 06:25:00|2400.3|2400|2400.8|2400.5|2400.8|2400.5|2400.1|2399.8|33
1637130600000|2021-11-17 06:30:00|2400.7|2400.4|2400.4|2400.1|2401|2400.7|2400.4|2400.1|24
1637130900000|2021-11-17 06:35:00|2400.5|2400.2|2401.4|2401.1|2401.5|2401.2|2400.4|2400.1|21
1637131200000|2021-11-17 06:40:00|2401.3|2401|2400.5|2400.2|2401.5|2401.2|2400.4|2400.1|35
1637131500000|2021-11-17 06:45:00|2400.6|2400.3|2400.8|2400.5|2400.9|2400.6|2400.6|2400.3|6
1637131800000|2021-11-17 06:50:00|2400.9|2400.6|2401.2|2400.9|2401.3|2401|2400.7|2400.4|20
1637132100000|2021-11-17 06:55:00|2401.3|2401|2401.1|2400.8|2401.4|2401.1|2400.8|2400.5|46
1637132400000|2021-11-17 07:00:00|2401|2400.7|2401.2|2400.9|2401.7|2401.4|2401|2400.7|70
1637132700000|2021-11-17 07:05:00|2401.3|2401|2400.2|2399.9|2401.4|2401.1|2400|2399.7|26
1637133000000|2021-11-17 07:10:00|2400.1|2399.8|2400|2399.7|2400.5|2400.2|2399.7|2399.4|23
1637133300000|2021-11-17 07:15:00|2400.1|2399.8|2398.7|2398.4|2400.2|2399.9|2398.7|2398.4|119
1637133600000|2021-11-17 07:20:00|2398.6|2398.3|2399.9|2399.6|2399.9|2399.6|2398.6|2398.3|35
1637133900000|2021-11-17 07:25:00|2400|2399.7|2400.1|2399.8|2400.2|2399.9|2399.6|2399.3|37
1637134200000|2021-11-17 07:30:00|2400.2|2399.9|2400.5|2400.2|2400.5|2400.2|2399.9|2399.6|25
1637134500000|2021-11-17 07:35:00|2400.6|2400.3|2400.1|2399.8|2400.8|2400.5|2399.7|2399.4|33
1637134800000|2021-11-17 07:40:00|2400.2|2399.9|2399.7|2399.4|2400.2|2399.9|2399.6|2399.3|14
1637135100000|2021-11-17 07:45:00|2399.6|2399.3|2400.1|2399.8|2400.2|2399.9|2399.4|2399.1|15
1637135400000|2021-11-17 07:50:00|2400.2|2399.9|2400.6|2400.3|2401.1|2400.8|2400|2399.7|56
1637135700000|2021-11-17 07:55:00|2400.5|2400.2|2400.8|2400.5|2401.9|2401.6|2400.5|2400.2|132
1637136000000|2021-11-17 08:00:00|2400.9|2400.6|2400.8|2400.5|2402.1|2401.8|2400|2399.7|216
1637136300000|2021-11-17 08:05:00|2400.9|2400.6|2402.6|2402.3|2402.7|2402.4|2400.9|2400.6|101
1637136600000|2021-11-17 08:10:00|2402.5|2402.2|2403.3|2403|2404|2403.7|2402.5|2402.2|135
1637136900000|2021-11-17 08:15:00|2403.4|2403.1|2403.8|2403.5|2404.2|2403.9|2403.2|2402.9|92
1637137200000|2021-11-17 08:20:00|2403.9|2403.6|2405.4|2405.1|2405.4|2405.1|2403.8|2403.5|151
1637137500000|2021-11-17 08:25:00|2405.3|2405|2405.3|2405|2405.8|2405.5|2405|2404.7|93
1637137800000|2021-11-17 08:30:00|2405.4|2405.1|2404.2|2403.9|2405.4|2405.1|2404|2403.7|66
1637138100000|2021-11-17 08:35:00|2404.1|2403.8|2402.8|2402.5|2404.1|2403.8|2402.8|2402.5|104
1637138400000|2021-11-17 08:40:00|2402.7|2402.4|2403.6|2403.3|2403.7|2403.4|2402.7|2402.4|48
1637138700000|2021-11-17 08:45:00|2403.5|2403.2|2403.8|2403.5|2404.3|2404|2403.5|2403.2|51
1637139000000|2021-11-17 08:50:00|2403.7|2403.4|2403.9|2403.6|2404|2403.7|2403.2|2402.9|47
1637139300000|2021-11-17 08:55:00|2403.8|2403.5|2403.8|2403.5|2404|2403.7|2403.6|2403.3|8
1637139600000|2021-11-17 09:00:00|2403.7|2403.4|2404.2|2403.9|2404.2|2403.9|2403.5|2403.2|73
1637139900000|2021-11-17 09:05:00|2404.3|2404|2402.7|2402.4|2404.8|2404.5|2402.6|2402.3|73
1637140200000|2021-11-17 09:10:00|2402.9|2402.6|2402.6|2402.3|2403.1|2402.8|2402.5|2402.2|41
1637140500000|2021-11-17 09:15:00|2402.5|2402.2|2401.9|2401.6|2402.6|2402.3|2401.7|2401.4|42
1637140800000|2021-11-17 09:20:00|2401.8|2401.5|2401.8|2401.5|2402|2401.7|2401.3|2401|43
1637141100000|2021-11-17 09:25:00|2401.7|2401.4|2401|2400.7|2401.7|2401.4|2400.9|2400.6|65
1637141400000|2021-11-17 09:30:00|2400.9|2400.6|2400.3|2400|2401|2400.7|2400|2399.7|61
1637141700000|2021-11-17 09:35:00|2400.4|2400.1|2398.8|2398.5|2400.4|2400.1|2398.6|2398.3|152
1637142000000|2021-11-17 09:40:00|2398.7|2398.4|2399.4|2399.1|2399.8|2399.5|2398.7|2398.4|41
1637142300000|2021-11-17 09:45:00|2399.5|2399.2|2399.7|2399.4|2399.9|2399.6|2399.5|2399.2|49
1637142600000|2021-11-17 09:50:00|2399.6|2399.3|2399.6|2399.3|2399.9|2399.6|2399|2398.7|34
1637142900000|2021-11-17 09:55:00|2399.5|2399.2|2399.6|2399.3|2399.7|2399.4|2399.2|2398.9|54
1637143200000|2021-11-17 10:00:00|2399.7|2399.4|2399.6|2399.3|2399.8|2399.5|2399.3|2399|33
1637143500000|2021-11-17 10:05:00|2399.5|2399.2|2399.5|2399.2|2399.6|2399.3|2399.2|2398.9|26
1637143800000|2021-11-17 10:10:00|2399.4|2399.1|2398.4|2398.1|2399.5|2399.2|2398.3|2398|89
1637144100000|2021-11-17 10:15:00|2398.3|2398|2399|2398.7|2399.1|2398.8|2398|2397.7|56
1637144400000|2021-11-17 10:20:00|2398.9|2398.6|2398.6|2398.3|2399.5|2399.2|2398.6|2398.3|30
1637144700000|2021-11-17 10:25:00|2398.5|2398.2|2399.5|2399.2|2399.9|2399.6|2398.4|2398.1|155
1637145000000|2021-11-17 10:30:00|2399.6|2399.3|2399.7|2399.4|2399.8|2399.5|2399.1|2398.8|23
1637145300000|2021-11-17 10:35:00|2399.8|2399.5|2399.2|2398.9|2400|2399.7|2399.2|2398.9|22
1637145600000|2021-11-17 10:40:00|2399.3|2399|2399.2|2398.9|2399.6|2399.3|2398.9|2398.6|23
1637145900000|2021-11-17 10:45:00|2399.3|2399|2399.1|2398.8|2399.4|2399.1|2399.1|2398.8|35
1637146200000|2021-11-17 10:50:00|2399.2|2398.9|2398.8|2398.5|2399.3|2399|2398.7|2398.4|47
1637146500000|2021-11-17 10:55:00|2399|2398.7|2398.3|2398|2399.1|2398.8|2397.5|2397.2|120
1637146800000|2021-11-17 11:00:00|2398.4|2398.1|2398.6|2398.3|2398.6|2398.3|2398.3|2398|66
1637147100000|2021-11-17 11:05:00|2398.7|2398.4|2399.2|2398.9|2399.2|2398.9|2398.2|2397.9|63
1637147400000|2021-11-17 11:10:00|2399.3|2399|2399.1|2398.8|2399.4|2399.1|2399.1|2398.8|50
1637147700000|2021-11-17 11:15:00|2399|2398.7|2399.2|2398.9|2399.4|2399.1|2399|2398.7|31
1637148000000|2021-11-17 11:20:00|2399.1|2398.8|2398.6|2398.3|2399.3|2399|2398.6|2398.3|61
1637148300000|2021-11-17 11:25:00|2398.5|2398.2|2399.3|2399|2399.3|2399|2398.3|2398|42
1637148600000|2021-11-17 11:30:00|2399.2|2398.9|2399.3|2399|2399.5|2399.2|2399.1|2398.8|39
1637148900000|2021-11-17 11:35:00|2399.2|2398.9|2399.1|2398.8|2399.3|2399|2398.9|2398.6|23
1637149200000|2021-11-17 11:40:00|2399.3|2399|2398.8|2398.5|2399.6|2399.3|2398.6|2398.3|42
1637149500000|2021-11-17 11:45:00|2398.7|2398.4|2397.9|2397.6|2398.9|2398.6|2397.7|2397.4|80
1637149800000|2021-11-17 11:50:00|2398|2397.7|2399.7|2399.4|2399.7|2399.4|2398|2397.7|132
1637150100000|2021-11-17 11:55:00|2399.8|2399.5|2400.5|2400.2|2400.6|2400.3|2399.8|2399.5|76
1637150400000|2021-11-17 12:00:00|2400.4|2400.1|2400.8|2400.5|2401.1|2400.8|2399.9|2399.6|110
1637150700000|2021-11-17 12:05:00|2400.7|2400.4|2401.4|2401.1|2401.7|2401.4|2400.4|2400.1|121
1637151000000|2021-11-17 12:10:00|2401.5|2401.2|2400.9|2400.6|2401.5|2401.2|2400.9|2400.6|58
1637151300000|2021-11-17 12:15:00|2400.8|2400.5|2402.2|2401.9|2402.4|2402.1|2400.6|2400.3|159
1637151600000|2021-11-17 12:20:00|2402.3|2402|2401.3|2401|2402.4|2402.1|2401.2|2400.9|38
1637151900000|2021-11-17 12:25:00|2401.2|2400.9|2401.6|2401.3|2401.7|2401.4|2400.7|2400.4|61
1637152200000|2021-11-17 12:30:00|2401.5|2401.2|2401.7|2401.4|2401.7|2401.4|2401|2400.7|83
1637152500000|2021-11-17 12:35:00|2401.8|2401.5|2398.9|2398.6|2401.8|2401.5|2398.8|2398.5|417
1637152800000|2021-11-17 12:40:00|2398.8|2398.5|2399.5|2399.2|2399.7|2399.4|2398|2397.7|419
1637153100000|2021-11-17 12:45:00|2399.4|2399.1|2398.3|2398|2399.4|2399.1|2398.2|2397.9|205
1637153400000|2021-11-17 12:50:00|2398.4|2398.1|2398.7|2398.4|2398.9|2398.6|2398.2|2397.9|118
1637153700000|2021-11-17 12:55:00|2398.6|2398.3|2398.2|2397.9|2398.7|2398.4|2397.8|2397.5|140
1637154000000|2021-11-17 13:00:00|2398.5|2398.2|2394.8|2394.5|2398.5|2398.2|2394.6|2394.3|720
1637154300000|2021-11-17 13:05:00|2394.7|2394.4|2393.6|2393.3|2395|2394.7|2392.5|2392.2|1113
1637154600000|2021-11-17 13:10:00|2393.5|2393.2|2393.9|2393.6|2394.6|2394.3|2392.6|2392.3|411
1637154900000|2021-11-17 13:15:00|2393.8|2393.5|2394.2|2393.9|2394.6|2394.3|2393.7|2393.4|114
1637155200000|2021-11-17 13:20:00|2394.3|2394|2396.4|2396.1|2396.7|2396.4|2394.3|2394|212
1637155500000|2021-11-17 13:25:00|2396.5|2396.2|2397.2|2396.9|2397.4|2397.1|2396.1|2395.8|113
1637155800000|2021-11-17 13:30:00|2397.1|2396.8|2396.8|2396.5|2397.7|2397.4|2396.7|2396.4|128
1637156100000|2021-11-17 13:35:00|2396.9|2396.6|2397|2396.7|2397.4|2397.1|2396.7|2396.4|102
1637156400000|2021-11-17 13:40:00|2397.1|2396.8|2395.3|2395|2397.9|2397.6|2395.3|2395|179
1637156700000|2021-11-17 13:45:00|2395.4|2395.1|2395|2394.7|2396.1|2395.8|2393.6|2393.3|365
1637157000000|2021-11-17 13:50:00|2394.9|2394.6|2397.3|2397|2397.5|2397.2|2394.9|2394.6|243
1637157300000|2021-11-17 13:55:00|2397.2|2396.9|2396.9|2396.6|2398|2397.7|2396.8|2396.5|337
1637157600000|2021-11-17 14:00:00|2397|2396.7|2395.4|2395.1|2397.1|2396.8|2395.1|2394.8|303
1637157900000|2021-11-17 14:05:00|2395.5|2395.2|2396.8|2396.5|2397.4|2397.1|2395.4|2395.1|237
1637158200000|2021-11-17 14:10:00|2396.7|2396.4|2397.7|2397.4|2397.8|2397.5|2396.2|2395.9|271
1637158500000|2021-11-17 14:15:00|2397.8|2397.5|2397.3|2397|2398.4|2398.1|2397|2396.7|467
1637158800000|2021-11-17 14:20:00|2397.4|2397.1|2397.4|2397.1|2397.8|2397.5|2396.4|2396.1|460
1637159100000|2021-11-17 14:25:00|2397.3|2397|2396.7|2396.4|2397.8|2397.5|2395.6|2395.3|665
1637159400000|2021-11-17 14:30:00|2396.6|2396.3|2392.2|2391.9|2397.5|2397.2|2391.4|2391.1|7153
1637159700000|2021-11-17 14:35:00|2392.3|2392|2387.1|2386.8|2393.9|2393.6|2386.9|2386.6|5049
1637160000000|2021-11-17 14:40:00|2387.2|2386.9|2393.6|2393.3|2393.7|2393.4|2386.7|2386.4|4454
1637160300000|2021-11-17 14:45:00|2393.5|2393.2|2390.4|2390.1|2395|2394.7|2389.1|2388.8|2994
1637160600000|2021-11-17 14:50:00|2389.6|2389.3|2383.1|2382.8|2390.9|2390.6|2382.8|2382.5|4213
1637160900000|2021-11-17 14:55:00|2383.2|2382.9|2383.8|2383.5|2385.1|2384.8|2382.7|2382.4|2525
1637161200000|2021-11-17 15:00:00|2383.6|2383.3|2387.4|2387.1|2387.4|2387.1|2382|2381.7|3020
1637161500000|2021-11-17 15:05:00|2387.5|2387.2|2382.1|2381.8|2387.5|2387.2|2380.6|2380.3|2864
1637161800000|2021-11-17 15:10:00|2382.2|2381.9|2380.1|2379.8|2383|2382.7|2377.5|2377.2|3617
1637162100000|2021-11-17 15:15:00|2380.2|2379.9|2376.1|2375.8|2381.7|2381.4|2376|2375.7|2230
1637162400000|2021-11-17 15:20:00|2376.4|2376.1|2376.5|2376.2|2376.9|2376.6|2374.5|2374.2|2699
1637162700000|2021-11-17 15:25:00|2376.6|2376.3|2378.2|2377.9|2380|2379.7|2376.4|2376.1|1699
1637163000000|2021-11-17 15:30:00|2378.6|2378.3|2381.6|2381.3|2382.1|2381.8|2378|2377.7|1838
1637163300000|2021-11-17 15:35:00|2381.7|2381.4|2383.7|2383.4|2384.1|2383.8|2380.9|2380.6|1549
1637163600000|2021-11-17 15:40:00|2383.9|2383.6|2382.7|2382.4|2384.7|2384.4|2381.9|2381.6|1994
1637163900000|2021-11-17 15:45:00|2382.9|2382.6|2382.1|2381.8|2385|2384.7|2382.1|2381.8|1884
1637164200000|2021-11-17 15:50:00|2382|2381.7|2381.9|2381.6|2383.8|2383.5|2381.4|2381.1|1463
1637164500000|2021-11-17 15:55:00|2381.8|2381.5|2382|2381.7|2383.9|2383.6|2381.1|2380.8|1150
1637164800000|2021-11-17 16:00:00|2381.9|2381.6|2379.8|2379.5|2382.3|2382|2379.2|2378.9|1423
1637165100000|2021-11-17 16:05:00|2379.9|2379.6|2383.1|2382.8|2383.4|2383.1|2379.8|2379.5|1122
1637165400000|2021-11-17 16:10:00|2382.9|2382.6|2383.1|2382.8|2383.8|2383.5|2382.8|2382.5|695
1637165700000|2021-11-17 16:15:00|2383|2382.7|2377.8|2377.5|2383.1|2382.8|2377.3|2377|1333
1637166000000|2021-11-17 16:20:00|2377.7|2377.4|2376.8|2376.5|2378.8|2378.5|2376.4|2376.1|1197
1637166300000|2021-11-17 16:25:00|2376.7|2376.4|2377.5|2377.2|2378|2377.7|2376|2375.7|1055
1637166600000|2021-11-17 16:30:00|2377.1|2376.8|2377.9|2377.6|2378.1|2377.8|2376.7|2376.4|1100
1637166900000|2021-11-17 16:35:00|2377.7|2377.4|2378.2|2377.9|2378.4|2378.1|2377|2376.7|639
1637167200000|2021-11-17 16:40:00|2378.3|2378|2378.6|2378.3|2380|2379.7|2378.2|2377.9|1419
1637167500000|2021-11-17 16:45:00|2378.7|2378.4|2379.8|2379.5|2379.9|2379.6|2378|2377.7|952
1637167800000|2021-11-17 16:50:00|2379.7|2379.4|2379.1|2378.8|2380|2379.7|2377.5|2377.2|1108
1637168100000|2021-11-17 16:55:00|2379|2378.7|2379.7|2379.4|2379.9|2379.6|2378.3|2378|922
1637168400000|2021-11-17 17:00:00|2379.8|2379.5|2376.5|2376.2|2381|2380.7|2376.4|2376.1|1669
1637168700000|2021-11-17 17:05:00|2376.4|2376.1|2373.3|2373|2376.5|2376.2|2372.8|2372.5|1443
1637169000000|2021-11-17 17:10:00|2373.2|2372.9|2372.8|2372.5|2374.5|2374.2|2372.3|2372|1224
1637169300000|2021-11-17 17:15:00|2372.9|2372.6|2372.9|2372.6|2373.5|2373.2|2371.7|2371.4|1185
1637169600000|2021-11-17 17:20:00|2372.8|2372.5|2370|2369.7|2373.9|2373.6|2369.4|2369.1|1701
1637169900000|2021-11-17 17:25:00|2369.8|2369.5|2368.8|2368.5|2371.5|2371.2|2368.6|2368.3|1348
1637170200000|2021-11-17 17:30:00|2368.9|2368.6|2370.2|2369.9|2370.8|2370.5|2367.2|2366.9|1652
1637170500000|2021-11-17 17:35:00|2370.1|2369.8|2372|2371.7|2372|2371.7|2370|2369.7|1156
1637170800000|2021-11-17 17:40:00|2371.7|2371.4|2372.3|2372|2372.9|2372.6|2370.3|2370|1005
1637171100000|2021-11-17 17:45:00|2372.2|2371.9|2373.4|2373.1|2373.8|2373.5|2371|2370.7|806
1637171400000|2021-11-17 17:50:00|2373.2|2372.9|2371.9|2371.6|2373.5|2373.2|2371.4|2371.1|658
1637171700000|2021-11-17 17:55:00|2372|2371.7|2373.4|2373.1|2374.1|2373.8|2370.8|2370.5|649
1637172000000|2021-11-17 18:00:00|2373.3|2373|2376.6|2376.3|2377.4|2377.1|2373.1|2372.8|1346
1637172300000|2021-11-17 18:05:00|2376.4|2376.1|2377.8|2377.5|2379.7|2379.4|2376.2|2375.9|1557
1637172600000|2021-11-17 18:10:00|2377.9|2377.6|2378.5|2378.2|2379.3|2379|2377|2376.7|1170
1637172900000|2021-11-17 18:15:00|2378.4|2378.1|2378|2377.7|2378.6|2378.3|2377.4|2377.1|595
1637173200000|2021-11-17 18:20:00|2378.1|2377.8|2379.6|2379.3|2379.8|2379.5|2377.6|2377.3|1834
1637173500000|2021-11-17 18:25:00|2379.5|2379.2|2378.2|2377.9|2380.4|2380.1|2378|2377.7|1266
1637173800000|2021-11-17 18:30:00|2378.3|2378|2379.2|2378.9|2379.7|2379.4|2378|2377.7|839
1637174100000|2021-11-17 18:35:00|2379.1|2378.8|2378.7|2378.4|2379.2|2378.9|2377.6|2377.3|770
1637174400000|2021-11-17 18:40:00|2378.8|2378.5|2379.7|2379.4|2379.8|2379.5|2378|2377.7|537
1637174700000|2021-11-17 18:45:00|2379.6|2379.3|2378.8|2378.5|2380.2|2379.9|2378.6|2378.3|614
1637175000000|2021-11-17 18:50:00|2378.9|2378.6|2378.1|2377.8|2379.4|2379.1|2377|2376.7|638
1637175300000|2021-11-17 18:55:00|2378|2377.7|2381.1|2380.8|2381.5|2381.2|2378|2377.7|1057
1637175600000|2021-11-17 19:00:00|2381|2380.7|2378.6|2378.3|2381|2380.7|2378.1|2377.8|879
1637175900000|2021-11-17 19:05:00|2378.3|2378|2376.7|2376.4|2378.7|2378.4|2376.4|2376.1|573
1637176200000|2021-11-17 19:10:00|2376.8|2376.5|2375.4|2375.1|2377.3|2377|2375.2|2374.9|608
1637176500000|2021-11-17 19:15:00|2375.3|2375|2372.9|2372.6|2375.5|2375.2|2372.4|2372.1|1137
1637176800000|2021-11-17 19:20:00|2372.8|2372.5|2371.7|2371.4|2372.9|2372.6|2370.5|2370.2|1312
1637177100000|2021-11-17 19:25:00|2371.6|2371.3|2372.2|2371.9|2372.7|2372.4|2370.2|2369.9|897
1637177400000|2021-11-17 19:30:00|2372|2371.7|2371.2|2370.9|2373.4|2373.1|2370.6|2370.3|962
1637177700000|2021-11-17 19:35:00|2371.3|2371|2373.3|2373|2374.4|2374.1|2371.3|2371|813
1637178000000|2021-11-17 19:40:00|2373.4|2373.1|2372.7|2372.4|2374.1|2373.8|2372.2|2371.9|580
1637178300000|2021-11-17 19:45:00|2372.6|2372.3|2376.3|2376|2376.5|2376.2|2372.6|2372.3|891
1637178600000|2021-11-17 19:50:00|2376.4|2376.1|2372.4|2372.1|2376.4|2376.1|2372|2371.7|837
1637178900000|2021-11-17 19:55:00|2372.5|2372.2|2373.9|2373.6|2374.6|2374.3|2371.7|2371.4|995
1637179200000|2021-11-17 20:00:00|2373.8|2373.5|2373.3|2373|2375.1|2374.8|2372.5|2372.2|872
1637179500000|2021-11-17 20:05:00|2373.4|2373.1|2376.1|2375.8|2376.4|2376.1|2372.6|2372.3|1322
1637179800000|2021-11-17 20:10:00|2376.2|2375.9|2376.6|2376.3|2376.7|2376.4|2374.3|2374|1341
1637180100000|2021-11-17 20:15:00|2376.7|2376.4|2376.2|2375.9|2379.3|2379|2375.9|2375.6|1053
1637180400000|2021-11-17 20:20:00|2376|2375.7|2376.9|2376.6|2378.4|2378.1|2375.9|2375.6|987
1637180700000|2021-11-17 20:25:00|2377|2376.7|2377.5|2377.2|2379.2|2378.9|2377|2376.7|1135
1637181000000|2021-11-17 20:30:00|2377.4|2377.1|2377.6|2377.3|2378.4|2378.1|2375.1|2374.8|1197
1637181300000|2021-11-17 20:35:00|2377.7|2377.4|2378.6|2378.3|2379.8|2379.5|2376.5|2376.2|1185
1637181600000|2021-11-17 20:40:00|2378.5|2378.2|2376.5|2376.2|2379|2378.7|2376.3|2376|1137
1637181900000|2021-11-17 20:45:00|2376.2|2375.9|2375.6|2375.3|2377.4|2377.1|2375.4|2375.1|1898
1637182200000|2021-11-17 20:50:00|2375.5|2375.2|2379.1|2378.8|2379.3|2379|2375.4|2375.1|2284
1637182500000|2021-11-17 20:55:00|2379|2378.7|2374.1|2373.8|2379.3|2379|2374|2373.7|10331
1637182800000|2021-11-17 21:00:00|2374|2373.7|2374.3|2374|2375.8|2375.5|2373.7|2373.4|2480
1637183100000|2021-11-17 21:05:00|2374.2|2373.9|2372|2371.7|2374.7|2374.4|2371.9|2371.6|1375
1637183400000|2021-11-17 21:10:00|2372.1|2371.8|2373.8|2373.5|2374.7|2374.4|2372|2371.7|694
1637183700000|2021-11-17 21:15:00|2374|2373.7|2373.5|2373.2|2374|2373.7|2372.7|2372.4|351
1637184000000|2021-11-17 21:20:00|2373.6|2373.3|2372.8|2372.5|2374.1|2373.8|2372.8|2372.5|236
1637184300000|2021-11-17 21:25:00|2372.9|2372.6|2373.4|2373.1|2373.5|2373.2|2372.7|2372.4|229
1637184600000|2021-11-17 21:30:00|2373.3|2373|2373.9|2373.6|2374.2|2373.9|2373.2|2372.9|224
1637184900000|2021-11-17 21:35:00|2374|2373.7|2374.4|2374.1|2374.6|2374.3|2373.9|2373.6|251
1637185200000|2021-11-17 21:40:00|2374.6|2374.3|2373.7|2373.4|2375.1|2374.8|2373.3|2373|346
1637185500000|2021-11-17 21:45:00|2373.8|2373.5|2372.9|2372.6|2374.1|2373.8|2372.9|2372.6|327
1637185800000|2021-11-17 21:50:00|2373|2372.7|2372.1|2371.8|2373|2372.7|2371.8|2371.5|253
1637186100000|2021-11-17 21:55:00|2372.2|2371.9|2371.8|2371|2372.4|2372.1|2371|2370.7|274
1637186700000|2021-11-17 22:05:00|2371.7|2370.9|2371.9|2371.1|2371.9|2371.1|2371.7|2370.9|0
1637187000000|2021-11-17 22:10:00|2371.8|2371|2371.7|2370.9|2371.9|2371.1|2371.6|2370.8|0
1637187300000|2021-11-17 22:15:00|2371.8|2371|2371.7|2370.9|2371.9|2371.1|2371.7|2370.9|0
1637187600000|2021-11-17 22:20:00|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|2371.6|2370.8|0
1637187900000|2021-11-17 22:25:00|2371.5|2370.7|2371.6|2370.8|2371.7|2370.9|2371.5|2370.7|0
1637188200000|2021-11-17 22:30:00|2371.7|2370.9|2371.6|2370.8|2371.7|2370.9|2371.6|2370.8|0
1637188500000|2021-11-17 22:35:00|2372|2371.2|2372|2371.2|2372|2371.2|2372|2371.2|0
1637188800000|2021-11-17 22:40:00|2372.4|2371.6|2372.5|2371.7|2372.5|2371.7|2372.4|2371.6|0
1637189100000|2021-11-17 22:45:00|2372.4|2371.6|2372.4|2371.6|2372.5|2371.7|2372.4|2371.6|0
1637189400000|2021-11-17 22:50:00|2372.5|2371.7|2372.5|2371.7|2372.5|2371.7|2372.4|2371.6|0
1637189700000|2021-11-17 22:55:00|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|2372.4|2371.6|0
1637190000000|2021-11-17 23:00:00|2372.3|2372|2373.8|2373.5|2374|2373.7|2372.1|2371.8|121
1637190300000|2021-11-17 23:05:00|2373.7|2373.4|2373.2|2372.9|2374.1|2373.8|2373.2|2372.9|48
1637190600000|2021-11-17 23:10:00|2373.3|2373|2372.5|2372.2|2373.5|2373.2|2372.5|2372.2|60
1637190900000|2021-11-17 23:15:00|2372.6|2372.3|2372.7|2372.4|2372.9|2372.6|2372|2371.7|67
1637191200000|2021-11-17 23:20:00|2372.8|2372.5|2372.3|2372|2372.9|2372.6|2372.1|2371.8|63
1637191500000|2021-11-17 23:25:00|2372.2|2371.9|2373.3|2373|2373.4|2373.1|2371.9|2371.6|51
1637191800000|2021-11-17 23:30:00|2373.2|2372.9|2373.7|2373.4|2374|2373.7|2372.5|2372.2|46
1637192100000|2021-11-17 23:35:00|2373.9|2373.6|2374|2373.7|2374.2|2373.9|2373.4|2373.1|47
1637192400000|2021-11-17 23:40:00|2374.1|2373.8|2374.5|2374.2|2374.5|2374.2|2373.7|2373.4|28
1637192700000|2021-11-17 23:45:00|2374.4|2374.1|2374.5|2374.2|2374.7|2374.4|2374.1|2373.8|59
1637193000000|2021-11-17 23:50:00|2374.6|2374.3|2374.8|2374.5|2375|2374.7|2374.4|2374.1|36
1637193300000|2021-11-17 23:55:00|2374.7|2374.4|2374.9|2374.6|2374.9|2374.6|2374|2373.7|52
1637193600000|2021-11-18 00:00:00|2375|2374.7|2375.4|2375.1|2375.4|2375.1|2374.2|2373.9|67
1637193900000|2021-11-18 00:05:00|2375.3|2375|2375.2|2374.9|2376|2375.7|2375|2374.7|89
1637194200000|2021-11-18 00:10:00|2375.1|2374.8|2374.5|2374.2|2375.4|2375.1|2374|2373.7|33
1637194500000|2021-11-18 00:15:00|2374.6|2374.3|2374.5|2374.2|2374.7|2374.4|2374.3|2374|18
1637194800000|2021-11-18 00:20:00|2374.4|2374.1|2375.5|2375.2|2375.7|2375.4|2374.4|2374.1|45
1637195100000|2021-11-18 00:25:00|2375.6|2375.3|2375.5|2375.2|2375.8|2375.5|2375.2|2374.9|27
1637195400000|2021-11-18 00:30:00|2375.6|2375.3|2375.3|2375|2375.7|2375.4|2375|2374.7|13
1637195700000|2021-11-18 00:35:00|2375.2|2374.9|2377.7|2377.4|2377.7|2377.4|2375.1|2374.8|363
1637196000000|2021-11-18 00:40:00|2378|2377.7|2376.7|2376.4|2378.1|2377.8|2376.6|2376.3|155
1637196300000|2021-11-18 00:45:00|2377.1|2376.8|2377.4|2377.1|2377.8|2377.5|2377.1|2376.8|64
1637196600000|2021-11-18 00:50:00|2377.5|2377.2|2377.2|2376.9|2377.7|2377.4|2377.1|2376.8|26
1637196900000|2021-11-18 00:55:00|2377.3|2377|2377.5|2377.2|2378.3|2378|2377|2376.7|119
1637197200000|2021-11-18 01:00:00|2377.7|2377.4|2377|2376.7|2377.9|2377.6|2377|2376.7|21
1637197500000|2021-11-18 01:05:00|2377.1|2376.8|2376.6|2376.3|2377.1|2376.8|2376.2|2375.9|39
1637197800000|2021-11-18 01:10:00|2376.5|2376.2|2376.1|2375.8|2376.8|2376.5|2376.1|2375.8|28
1637198100000|2021-11-18 01:15:00|2376|2375.7|2375.6|2375.3|2376|2375.7|2375.1|2374.8|38
1637198400000|2021-11-18 01:20:00|2375.7|2375.4|2374.6|2374.3|2375.9|2375.6|2374.6|2374.3|34
1637198700000|2021-11-18 01:25:00|2374.7|2374.4|2375|2374.7|2375.2|2374.9|2374.2|2373.9|33
1637199000000|2021-11-18 01:30:00|2375.1|2374.8|2375.2|2374.9|2375.3|2375|2374.4|2374.1|9
1637199300000|2021-11-18 01:35:00|2375.1|2374.8|2374.9|2374.6|2375.6|2375.3|2374.9|2374.6|25
1637199600000|2021-11-18 01:40:00|2375|2374.7|2374.4|2374.1|2375.2|2374.9|2374.3|2374|19
1637199900000|2021-11-18 01:45:00|2374.3|2374|2374.3|2374|2374.9|2374.6|2374|2373.7|43
1637200200000|2021-11-18 01:50:00|2374.2|2373.9|2373.5|2373.2|2374.5|2374.2|2373|2372.7|97
1637200500000|2021-11-18 01:55:00|2373.6|2373.3|2374.3|2374|2374.6|2374.3|2373.6|2373.3|40
1637200800000|2021-11-18 02:00:00|2374.2|2373.9|2375.1|2374.8|2375.2|2374.9|2374|2373.7|48
1637201100000|2021-11-18 02:05:00|2375.2|2374.9|2374.3|2374|2375.6|2375.3|2374.3|2374|41
1637201400000|2021-11-18 02:10:00|2374.4|2374.1|2373.8|2373.5|2374.4|2374.1|2373.4|2373.1|36
1637201700000|2021-11-18 02:15:00|2373.7|2373.4|2373.5|2373.2|2373.8|2373.5|2372.5|2372.2|45
1637202000000|2021-11-18 02:20:00|2373.3|2373|2373.2|2372.9|2373.3|2373|2372.9|2372.6|11
1637202300000|2021-11-18 02:25:00|2373.1|2372.8|2374.4|2374.1|2374.4|2374.1|2373.1|2372.8|16
1637202600000|2021-11-18 02:30:00|2374.5|2374.2|2374.9|2374.6|2375.5|2375.2|2374.5|2374.2|28
1637202900000|2021-11-18 02:35:00|2374.8|2374.5|2375.7|2375.4|2375.8|2375.5|2374.8|2374.5|27
1637203200000|2021-11-18 02:40:00|2375.6|2375.3|2375.5|2375.2|2375.9|2375.6|2375.2|2374.9|48
1637203500000|2021-11-18 02:45:00|2375.4|2375.1|2374.9|2374.6|2375.4|2375.1|2374.5|2374.2|45
1637203800000|2021-11-18 02:50:00|2375|2374.7|2374.7|2374.4|2375.2|2374.9|2374.6|2374.3|42
1637204100000|2021-11-18 02:55:00|2374.8|2374.5|2374.7|2374.4|2374.9|2374.6|2374.4|2374.1|9
1637204400000|2021-11-18 03:00:00|2374.6|2374.3|2374.4|2374.1|2374.7|2374.4|2373.9|2373.6|29
1637204700000|2021-11-18 03:05:00|2374.5|2374.2|2375|2374.7|2375.3|2375|2374.4|2374.1|15
1637205000000|2021-11-18 03:10:00|2374.9|2374.6|2374.6|2374.3|2374.9|2374.6|2374.4|2374.1|15
1637205300000|2021-11-18 03:15:00|2374.5|2374.2|2373.9|2373.6|2374.9|2374.6|2373.9|2373.6|11
1637205600000|2021-11-18 03:20:00|2373.8|2373.5|2374|2373.7|2374.5|2374.2|2373.7|2373.4|22
1637205900000|2021-11-18 03:25:00|2374.1|2373.8|2374.5|2374.2|2374.6|2374.3|2374|2373.7|16
1637206200000|2021-11-18 03:30:00|2374.6|2374.3|2374.5|2374.2|2375|2374.7|2374.3|2374|6
1637206500000|2021-11-18 03:35:00|2374.6|2374.3|2374.4|2374.1|2375.2|2374.9|2374.4|2374.1|19
1637206800000|2021-11-18 03:40:00|2374.3|2374|2374.7|2374.4|2375|2374.7|2374.1|2373.8|12
1637207100000|2021-11-18 03:45:00|2374.6|2374.3|2375.1|2374.8|2375.1|2374.8|2374.6|2374.3|16
1637207400000|2021-11-18 03:50:00|2375.2|2374.9|2374.9|2374.6|2375.5|2375.2|2374.9|2374.6|17
1637207700000|2021-11-18 03:55:00|2375|2374.7|2374.8|2374.5|2375.1|2374.8|2374.7|2374.4|12
1637208000000|2021-11-18 04:00:00|2374.9|2374.6|2374.9|2374.6|2375.1|2374.8|2374.7|2374.4|11
1637208300000|2021-11-18 04:05:00|2375|2374.7|2375|2374.7|2375|2374.7|2374.9|2374.6|7
1637208600000|2021-11-18 04:10:00|2375.1|2374.8|2375.4|2375.1|2375.4|2375.1|2374.8|2374.5|13
1637208900000|2021-11-18 04:15:00|2375.5|2375.2|2376.5|2376.2|2376.6|2376.3|2375.3|2375|66
1637209200000|2021-11-18 04:20:00|2376.4|2376.1|2376.6|2376.3|2376.7|2376.4|2376.1|2375.8|72
1637209500000|2021-11-18 04:25:00|2376.5|2376.2|2376.6|2376.3|2376.6|2376.3|2376.4|2376.1|10
1637209800000|2021-11-18 04:30:00|2376.4|2376.1|2376.3|2376|2376.4|2376.1|2376.1|2375.8|14
1637210100000|2021-11-18 04:35:00|2376.2|2375.9|2376.6|2376.3|2376.6|2376.3|2376.2|2375.9|5
1637210400000|2021-11-18 04:40:00|2376.5|2376.2|2376.5|2376.2|2376.6|2376.3|2376.5|2376.2|6
1637210700000|2021-11-18 04:45:00|2376.6|2376.3|2376.6|2376.3|2376.6|2376.3|2376.5|2376.2|2
1637211000000|2021-11-18 04:50:00|2376.7|2376.4|2376.7|2376.4|2377|2376.7|2376.6|2376.3|5
1637211300000|2021-11-18 04:55:00|2376.8|2376.5|2377|2376.7|2377.3|2377|2376.7|2376.4|28
1637211600000|2021-11-18 05:00:00|2377.1|2376.8|2378|2377.7|2378|2377.7|2377|2376.7|48
1637211900000|2021-11-18 05:05:00|2378.1|2377.8|2378.1|2377.8|2379|2378.7|2377.7|2377.4|145
1637212200000|2021-11-18 05:10:00|2378|2377.7|2377.4|2377.1|2378|2377.7|2377.2|2376.9|36
1637212500000|2021-11-18 05:15:00|2377.3|2377|2377.2|2376.9|2377.8|2377.5|2377.1|2376.8|19
1637212800000|2021-11-18 05:20:00|2377.1|2376.8|2377.2|2376.9|2377.6|2377.3|2377.1|2376.8|7
1637213100000|2021-11-18 05:25:00|2377.1|2376.8|2377.1|2376.8|2377.4|2377.1|2377.1|2376.8|10
1637213400000|2021-11-18 05:30:00|2377.2|2376.9|2377.9|2377.6|2378|2377.7|2377.1|2376.8|25
1637213700000|2021-11-18 05:35:00|2377.8|2377.5|2377.8|2377.5|2378.1|2377.8|2377.7|2377.4|7
1637214000000|2021-11-18 05:40:00|2377.7|2377.4|2377.7|2377.4|2378.2|2377.9|2377.6|2377.3|18
1637214300000|2021-11-18 05:45:00|2377.6|2377.3|2377.1|2376.8|2377.7|2377.4|2377.1|2376.8|19
1637214600000|2021-11-18 05:50:00|2377.2|2376.9|2376.8|2376.5|2377.2|2376.9|2376.7|2376.4|19
1637214900000|2021-11-18 05:55:00|2376.9|2376.6|2376.8|2376.5|2377|2376.7|2376.8|2376.5|16
1637215200000|2021-11-18 06:00:00|2376.9|2376.6|2377.1|2376.8|2377.2|2376.9|2376.8|2376.5|12
1637215500000|2021-11-18 06:05:00|2377|2376.7|2376.9|2376.6|2377.1|2376.8|2376.8|2376.5|11
1637215800000|2021-11-18 06:10:00|2376.8|2376.5|2376.9|2376.6|2377|2376.7|2376.7|2376.4|18
1637216100000|2021-11-18 06:15:00|2377|2376.7|2377.3|2377|2377.4|2377.1|2376.9|2376.6|21
1637216400000|2021-11-18 06:20:00|2377.4|2377.1|2377.3|2377|2377.6|2377.3|2377.2|2376.9|3
1637216700000|2021-11-18 06:25:00|2377.4|2377.1|2377.6|2377.3|2377.7|2377.4|2377.4|2377.1|4
1637217000000|2021-11-18 06:30:00|2377.7|2377.4|2377.3|2377|2377.7|2377.4|2377.1|2376.8|8
1637217300000|2021-11-18 06:35:00|2377.2|2376.9|2377.5|2377.2|2377.5|2377.2|2377.2|2376.9|14
1637217600000|2021-11-18 06:40:00|2377.4|2377.1|2377.8|2377.5|2377.8|2377.5|2377.4|2377.1|14
1637217900000|2021-11-18 06:45:00|2377.6|2377.3|2377.4|2377.1|2377.6|2377.3|2377.2|2376.9|11
1637218200000|2021-11-18 06:50:00|2377.3|2377|2376.9|2376.6|2377.4|2377.1|2376.8|2376.5|4
1637218500000|2021-11-18 06:55:00|2376.8|2376.5|2377.2|2376.9|2377.3|2377|2376.8|2376.5|21
1637218800000|2021-11-18 07:00:00|2377.3|2377|2377.1|2376.8|2377.6|2377.3|2376.9|2376.6|22
1637219100000|2021-11-18 07:05:00|2377.2|2376.9|2377.3|2377|2377.7|2377.4|2376.9|2376.6|14
1637219400000|2021-11-18 07:10:00|2377.4|2377.1|2378.1|2377.8|2378.3|2378|2377.4|2377.1|49
1637219700000|2021-11-18 07:15:00|2377.9|2377.6|2377.6|2377.3|2378.1|2377.8|2377.5|2377.2|67
1637220000000|2021-11-18 07:20:00|2377.7|2377.4|2378.2|2377.9|2378.3|2378|2377.1|2376.8|69
1637220300000|2021-11-18 07:25:00|2378|2377.7|2378.1|2377.8|2378.3|2378|2377.9|2377.6|10
1637220600000|2021-11-18 07:30:00|2378|2377.7|2377.5|2377.2|2378.2|2377.9|2377.5|2377.2|10
1637220900000|2021-11-18 07:35:00|2377.4|2377.1|2377|2376.7|2377.5|2377.2|2376.9|2376.6|21
1637221200000|2021-11-18 07:40:00|2376.9|2376.6|2377.4|2377.1|2377.4|2377.1|2376.7|2376.4|36
1637221500000|2021-11-18 07:45:00|2377.3|2377|2377.8|2377.5|2378|2377.7|2377.2|2376.9|42
1637221800000|2021-11-18 07:50:00|2377.9|2377.6|2378|2377.7|2378.3|2378|2377.9|2377.6|29
1637222100000|2021-11-18 07:55:00|2377.8|2377.5|2377.8|2377.5|2378.2|2377.9|2377.8|2377.5|46
1637222400000|2021-11-18 08:00:00|2377.7|2377.4|2376.8|2376.5|2377.8|2377.5|2376.8|2376.5|108
1637222700000|2021-11-18 08:05:00|2376.9|2376.6|2378.3|2378|2378.3|2378|2376.8|2376.5|207
1637223000000|2021-11-18 08:10:00|2378.2|2377.9|2378.9|2378.6|2379.3|2379|2378.2|2377.9|126
1637223300000|2021-11-18 08:15:00|2379|2378.7|2379.8|2379.5|2379.8|2379.5|2379|2378.7|140
1637223600000|2021-11-18 08:20:00|2379.9|2379.6|2380.6|2380.3|2381|2380.7|2379.9|2379.6|213
1637223900000|2021-11-18 08:25:00|2380.7|2380.4|2381.6|2381.3|2381.6|2381.3|2380.6|2380.3|86
1637224200000|2021-11-18 08:30:00|2381.5|2381.2|2379.5|2379.2|2381.6|2381.3|2379.3|2379|188
1637224500000|2021-11-18 08:35:00|2379.4|2379.1|2380.9|2380.6|2380.9|2380.6|2379.4|2379.1|66
1637224800000|2021-11-18 08:40:00|2380.8|2380.5|2380.8|2380.5|2381.4|2381.1|2380|2379.7|118
1637225100000|2021-11-18 08:45:00|2380.9|2380.6|2381.3|2381|2381.3|2381|2380.9|2380.6|88
1637225400000|2021-11-18 08:50:00|2381.4|2381.1|2381.2|2380.9|2381.4|2381.1|2381.1|2380.8|86
1637225700000|2021-11-18 08:55:00|2381.4|2381.1|2381.5|2381.2|2381.8|2381.5|2381.1|2380.8|146
1637226000000|2021-11-18 09:00:00|2381.4|2381.1|2382|2381.7|2383.5|2383.2|2381.2|2380.9|329
1637226300000|2021-11-18 09:05:00|2382.3|2382|2382.1|2381.8|2382.5|2382.2|2381.4|2381.1|69
1637226600000|2021-11-18 09:10:00|2382.2|2381.9|2382.2|2381.9|2382.3|2382|2381.6|2381.3|65
1637226900000|2021-11-18 09:15:00|2382.4|2382.1|2381.8|2381.5|2382.6|2382.3|2381.7|2381.4|105
1637227200000|2021-11-18 09:20:00|2381.9|2381.6|2384.2|2383.9|2384.2|2383.9|2381.9|2381.6|165
1637227500000|2021-11-18 09:25:00|2384|2383.7|2383.7|2383.4|2384.7|2384.4|2383.4|2383.1|330
1637227800000|2021-11-18 09:30:00|2383.8|2383.5|2381.9|2381.6|2383.9|2383.6|2381.9|2381.6|204
1637228100000|2021-11-18 09:35:00|2381.8|2381.5|2380.5|2380.2|2381.8|2381.5|2379.4|2379.1|301
1637228400000|2021-11-18 09:40:00|2380.6|2380.3|2380.2|2379.9|2380.6|2380.3|2379.3|2379|176
1637228700000|2021-11-18 09:45:00|2380.1|2379.8|2379.4|2379.1|2380.3|2380|2379.2|2378.9|150
1637229000000|2021-11-18 09:50:00|2379.3|2379|2378.9|2378.6|2379.4|2379.1|2378.5|2378.2|123
1637229300000|2021-11-18 09:55:00|2378.8|2378.5|2379.1|2378.8|2379.5|2379.2|2378.8|2378.5|79
1637229600000|2021-11-18 10:00:00|2379|2378.7|2377.9|2377.6|2379.4|2379.1|2377.8|2377.5|127
1637229900000|2021-11-18 10:05:00|2377.7|2377.4|2378.6|2378.3|2378.6|2378.3|2377.4|2377.1|124
1637230200000|2021-11-18 10:10:00|2378.5|2378.2|2379.5|2379.2|2379.7|2379.4|2378.4|2378.1|97
1637230500000|2021-11-18 10:15:00|2379.4|2379.1|2380|2379.7|2380|2379.7|2379.1|2378.8|71
1637230800000|2021-11-18 10:20:00|2380.1|2379.8|2378.3|2378|2380.2|2379.9|2378.2|2377.9|103
1637231100000|2021-11-18 10:25:00|2378.4|2378.1|2378.5|2378.2|2378.8|2378.5|2378.1|2377.8|54
1637231400000|2021-11-18 10:30:00|2378.3|2378|2378.4|2378.1|2378.4|2378.1|2377.6|2377.3|88
1637231700000|2021-11-18 10:35:00|2378.5|2378.2|2378.6|2378.3|2379.1|2378.8|2378.2|2377.9|42
1637232000000|2021-11-18 10:40:00|2378.7|2378.4|2378.7|2378.4|2379.3|2379|2378.2|2377.9|62
1637232300000|2021-11-18 10:45:00|2378.8|2378.5|2378.4|2378.1|2379|2378.7|2378.3|2378|26
1637232600000|2021-11-18 10:50:00|2378.3|2378|2379.1|2378.8|2379.1|2378.8|2377.9|2377.6|28
1637232900000|2021-11-18 10:55:00|2379.2|2378.9|2380|2379.7|2380|2379.7|2378.9|2378.6|53
1637233200000|2021-11-18 11:00:00|2379.9|2379.6|2379.3|2379|2380|2379.7|2379.1|2378.8|89
1637233500000|2021-11-18 11:05:00|2379.2|2378.9|2379.4|2379.1|2379.7|2379.4|2378.7|2378.4|39
1637233800000|2021-11-18 11:10:00|2379.3|2379|2379.8|2379.5|2379.8|2379.5|2378.9|2378.6|11
1637234100000|2021-11-18 11:15:00|2379.9|2379.6|2379.3|2379|2380|2379.7|2379.2|2378.9|51
1637234400000|2021-11-18 11:20:00|2379.4|2379.1|2379.4|2379.1|2380.2|2379.9|2379.4|2379.1|98
1637234700000|2021-11-18 11:25:00|2379.5|2379.2|2380.1|2379.8|2381|2380.7|2379.5|2379.2|82
1637235000000|2021-11-18 11:30:00|2380.2|2379.9|2379.7|2379.4|2380.5|2380.2|2379.5|2379.2|61
1637235300000|2021-11-18 11:35:00|2379.6|2379.3|2379.4|2379.1|2380|2379.7|2379.2|2378.9|119
1637235600000|2021-11-18 11:40:00|2379.3|2379|2378.6|2378.3|2379.3|2379|2378.4|2378.1|115
1637235900000|2021-11-18 11:45:00|2378.7|2378.4|2379.8|2379.5|2379.8|2379.5|2378.6|2378.3|94
1637236200000|2021-11-18 11:50:00|2379.9|2379.6|2378.6|2378.3|2379.9|2379.6|2378.5|2378.2|105
1637236500000|2021-11-18 11:55:00|2378.7|2378.4|2378.9|2378.6|2379.2|2378.9|2378.7|2378.4|74
1637236800000|2021-11-18 12:00:00|2378.8|2378.5|2379.4|2379.1|2379.8|2379.5|2378.8|2378.5|130
1637237100000|2021-11-18 12:05:00|2379.3|2379|2377.9|2377.6|2379.6|2379.3|2377.4|2377.1|220
1637237400000|2021-11-18 12:10:00|2378|2377.7|2376.7|2376.4|2378.6|2378.3|2376.6|2376.3|139
1637237700000|2021-11-18 12:15:00|2376.8|2376.5|2377.1|2376.8|2377.7|2377.4|2376.7|2376.4|212
1637238000000|2021-11-18 12:20:00|2377.3|2377|2377.2|2376.9|2377.6|2377.3|2377.2|2376.9|47
1637238300000|2021-11-18 12:25:00|2377.1|2376.8|2376.9|2376.6|2377.3|2377|2376.9|2376.6|61
1637238600000|2021-11-18 12:30:00|2377|2376.7|2376.6|2376.3|2377.2|2376.9|2376.5|2376.2|84
1637238900000|2021-11-18 12:35:00|2376.5|2376.2|2375.3|2375|2376.7|2376.4|2375.2|2374.9|265
1637239200000|2021-11-18 12:40:00|2375.5|2375.2|2375.5|2375.2|2375.6|2375.3|2374.1|2373.8|381
1637239500000|2021-11-18 12:45:00|2375.6|2375.3|2375|2374.7|2375.9|2375.6|2374.9|2374.6|191
1637239800000|2021-11-18 12:50:00|2374.9|2374.6|2374.2|2373.9|2374.9|2374.6|2373.9|2373.6|253
1637240100000|2021-11-18 12:55:00|2374.3|2374|2374.5|2374.2|2374.6|2374.3|2373.4|2373.1|199
1637240400000|2021-11-18 13:00:00|2374.6|2374.3|2374.1|2373.8|2375.6|2375.3|2374.1|2373.8|180
1637240700000|2021-11-18 13:05:00|2374.2|2373.9|2376.6|2376.3|2376.9|2376.6|2374|2373.7|403
1637241000000|2021-11-18 13:10:00|2376.7|2376.4|2377.3|2377|2377.5|2377.2|2376.5|2376.2|155
1637241300000|2021-11-18 13:15:00|2377.4|2377.1|2377|2376.7|2377.8|2377.5|2376.9|2376.6|216
1637241600000|2021-11-18 13:20:00|2377.1|2376.8|2376.6|2376.3|2377.8|2377.5|2376.4|2376.1|232
1637241900000|2021-11-18 13:25:00|2377|2376.7|2376.4|2376.1|2377.3|2377|2376.2|2375.9|176
1637242200000|2021-11-18 13:30:00|2376.7|2376.4|2377.8|2377.5|2378.2|2377.9|2376.3|2376|203
1637242500000|2021-11-18 13:35:00|2377.9|2377.6|2379.6|2379.3|2379.8|2379.5|2377.9|2377.6|330
1637242800000|2021-11-18 13:40:00|2379.7|2379.4|2377.2|2376.9|2379.7|2379.4|2376.2|2375.9|392
1637243100000|2021-11-18 13:45:00|2377.3|2377|2378.2|2377.9|2379|2378.7|2376.6|2376.3|176
1637243400000|2021-11-18 13:50:00|2378.1|2377.8|2378.3|2378|2378.6|2378.3|2377.4|2377.1|154
1637243700000|2021-11-18 13:55:00|2378.4|2378.1|2379.5|2379.2|2379.9|2379.6|2378.1|2377.8|399
1637244000000|2021-11-18 14:00:00|2379.7|2379.4|2382.2|2381.9|2382.5|2382.2|2379.7|2379.4|816
1637244300000|2021-11-18 14:05:00|2382.3|2382|2383.5|2383.2|2384.3|2384|2382.3|2382|801
1637244600000|2021-11-18 14:10:00|2383.4|2383.1|2383|2382.7|2383.9|2383.6|2382.5|2382.2|434
1637244900000|2021-11-18 14:15:00|2383.1|2382.8|2384.7|2384.4|2384.7|2384.4|2382.9|2382.6|720
1637245200000|2021-11-18 14:20:00|2384.8|2384.5|2384.2|2383.9|2385.8|2385.5|2384.1|2383.8|1185
1637245500000|2021-11-18 14:25:00|2384.3|2384|2384.5|2384.2|2385.4|2385.1|2383.3|2383|636
1637245800000|2021-11-18 14:30:00|2384.6|2384.3|2379.7|2379.4|2386.4|2386.1|2379.5|2379.2|6207
1637246100000|2021-11-18 14:35:00|2379.9|2379.6|2383.3|2383|2383.5|2383.2|2377.1|2376.8|4333
1637246400000|2021-11-18 14:40:00|2383.4|2383.1|2380.6|2380.3|2385.6|2385.3|2380.1|2379.8|3508
1637246700000|2021-11-18 14:45:00|2380.3|2380|2376.1|2375.8|2381.5|2381.2|2374.9|2374.6|3504
1637247000000|2021-11-18 14:50:00|2376.3|2376|2370.8|2370.5|2376.6|2376.3|2370|2369.7|3794
1637247300000|2021-11-18 14:55:00|2370.5|2370.2|2368.2|2367.9|2370.8|2370.5|2368.2|2367.9|2775
1637247600000|2021-11-18 15:00:00|2368|2367.7|2367|2366.7|2370.2|2369.9|2365.6|2365.3|3404
1637247900000|2021-11-18 15:05:00|2366.8|2366.5|2360.8|2360.5|2367.4|2367.1|2360|2359.7|4345
1637248200000|2021-11-18 15:10:00|2360.7|2360.4|2353.8|2353.5|2360.7|2360.4|2350.5|2350.2|7778
1637248500000|2021-11-18 15:15:00|2353.4|2353.1|2347.9|2347.6|2354.3|2354|2347.9|2347.6|5088
1637248800000|2021-11-18 15:20:00|2348|2347.7|2349.3|2349|2352.2|2351.9|2346|2345.7|5625
1637249100000|2021-11-18 15:25:00|2349.5|2349.2|2348.6|2348.3|2350.6|2350.3|2345.7|2345.4|3099
1637249400000|2021-11-18 15:30:00|2348.8|2348.5|2354.2|2353.9|2354.6|2354.3|2348.1|2347.8|3982
1637249700000|2021-11-18 15:35:00|2354.3|2354|2354|2353.7|2356.8|2356.5|2352.6|2352.3|3566
1637250000000|2021-11-18 15:40:00|2354.3|2354|2352|2351.7|2356.2|2355.9|2351.4|2351.1|2217
1637250300000|2021-11-18 15:45:00|2352.3|2352|2357.7|2357.4|2358.1|2357.8|2352.2|2351.9|2451
1637250600000|2021-11-18 15:50:00|2357.4|2357.1|2359.6|2359.3|2360.4|2360.1|2357|2356.7|2402
1637250900000|2021-11-18 15:55:00|2359.5|2359.2|2358.8|2358.5|2361.2|2360.9|2357.3|2357|1906
1637251200000|2021-11-18 16:00:00|2358.7|2358.4|2355.9|2355.6|2361.2|2360.9|2355.8|2355.5|2016
1637251500000|2021-11-18 16:05:00|2355.8|2355.5|2364.2|2363.9|2364.4|2364.1|2355.8|2355.5|2061
1637251800000|2021-11-18 16:10:00|2363.9|2363.6|2366.2|2365.9|2367.1|2366.8|2362.9|2362.6|2056
1637252100000|2021-11-18 16:15:00|2366.3|2366|2365.8|2365.5|2366.9|2366.6|2364.8|2364.5|1377
1637252400000|2021-11-18 16:20:00|2365.9|2365.6|2366.1|2365.8|2366.7|2366.4|2363.7|2363.4|1232
1637252700000|2021-11-18 16:25:00|2366|2365.7|2364.9|2364.6|2366.8|2366.5|2363.7|2363.4|911
1637253000000|2021-11-18 16:30:00|2365|2364.7|2368.5|2368.2|2369.1|2368.8|2363.5|2363.2|2084
1637253300000|2021-11-18 16:35:00|2368.4|2368.1|2368.5|2368.2|2368.9|2368.6|2366.6|2366.3|1065
1637253600000|2021-11-18 16:40:00|2368.7|2368.4|2367.2|2366.9|2369.5|2369.2|2366.9|2366.6|1633
1637253900000|2021-11-18 16:45:00|2367.1|2366.8|2365.4|2365.1|2367.2|2366.9|2363.4|2363.1|2300
1637254200000|2021-11-18 16:50:00|2365.3|2365|2367.5|2367.2|2368.3|2368|2365.3|2365|1318
1637254500000|2021-11-18 16:55:00|2367.6|2367.3|2367.3|2367|2370.2|2369.9|2366.9|2366.6|1715
1637254800000|2021-11-18 17:00:00|2367.5|2367.2|2369.3|2369|2369.7|2369.4|2367.1|2366.8|1129
1637255100000|2021-11-18 17:05:00|2369.5|2369.2|2370.8|2370.5|2371.3|2371|2368.8|2368.5|1335
1637255400000|2021-11-18 17:10:00|2370.9|2370.6|2371.8|2371.5|2372.8|2372.5|2370.9|2370.6|1234
1637255700000|2021-11-18 17:15:00|2371.7|2371.4|2370.3|2370|2373.5|2373.2|2369.9|2369.6|1492
1637256000000|2021-11-18 17:20:00|2370.5|2370.2|2369.7|2369.4|2370.8|2370.5|2369.4|2369.1|1407
1637256300000|2021-11-18 17:25:00|2369.4|2369.1|2367.8|2367.5|2370.2|2369.9|2367.4|2367.1|2239
1637256600000|2021-11-18 17:30:00|2367.7|2367.4|2366.8|2366.5|2369.5|2369.2|2366.8|2366.5|853
1637256900000|2021-11-18 17:35:00|2366.9|2366.6|2366.1|2365.8|2367|2366.7|2364.1|2363.8|1431
1637257200000|2021-11-18 17:40:00|2366.3|2366|2367.2|2366.9|2368.3|2368|2364.8|2364.5|1111
1637257500000|2021-11-18 17:45:00|2367.1|2366.8|2363.8|2363.5|2367.5|2367.2|2363.5|2363.2|1276
1637257800000|2021-11-18 17:50:00|2363.7|2363.4|2363.2|2362.9|2364.8|2364.5|2361.9|2361.6|1397
1637258100000|2021-11-18 17:55:00|2362.9|2362.6|2362.7|2362.4|2363.2|2362.9|2359.6|2359.3|1508
1637258400000|2021-11-18 18:00:00|2362.6|2362.3|2362.9|2362.6|2363.9|2363.6|2361.1|2360.8|874
1637258700000|2021-11-18 18:05:00|2363|2362.7|2361.8|2361.5|2363.9|2363.6|2361.6|2361.3|949
1637259000000|2021-11-18 18:10:00|2362.2|2361.9|2363.6|2363.3|2364.6|2364.3|2362.1|2361.8|618
1637259300000|2021-11-18 18:15:00|2363.7|2363.4|2360.6|2360.3|2363.7|2363.4|2360.2|2359.9|743
1637259600000|2021-11-18 18:20:00|2360.7|2360.4|2361.6|2361.3|2361.8|2361.5|2359.8|2359.5|934
1637259900000|2021-11-18 18:25:00|2361.7|2361.4|2361.4|2361.1|2362.5|2362.2|2360.1|2359.8|701
1637260200000|2021-11-18 18:30:00|2361.3|2361|2359.7|2359.4|2361.6|2361.3|2359.2|2358.9|775
1637260500000|2021-11-18 18:35:00|2359.8|2359.5|2360.2|2359.9|2361.8|2361.5|2359.4|2359.1|453
1637260800000|2021-11-18 18:40:00|2359.9|2359.6|2359.9|2359.6|2360.5|2360.2|2359.3|2359|422
1637261100000|2021-11-18 18:45:00|2359.8|2359.5|2362.3|2362|2362.9|2362.6|2359.8|2359.5|605
1637261400000|2021-11-18 18:50:00|2362.4|2362.1|2359.6|2359.3|2362.8|2362.5|2359.6|2359.3|512
1637261700000|2021-11-18 18:55:00|2359.7|2359.4|2359.7|2359.4|2360.8|2360.5|2359|2358.7|675
1637262000000|2021-11-18 19:00:00|2359.8|2359.5|2361.6|2361.3|2362.4|2362.1|2357.3|2357|1350
1637262300000|2021-11-18 19:05:00|2361.5|2361.2|2359.7|2359.4|2361.8|2361.5|2359.6|2359.3|697
1637262600000|2021-11-18 19:10:00|2359.8|2359.5|2358.8|2358.5|2359.8|2359.5|2358|2357.7|762
1637262900000|2021-11-18 19:15:00|2358.9|2358.6|2357.3|2357|2360.4|2360.1|2357.3|2357|666
1637263200000|2021-11-18 19:20:00|2357.2|2356.9|2356.7|2356.4|2358.3|2358|2356.2|2355.9|772
1637263500000|2021-11-18 19:25:00|2356.8|2356.5|2353.8|2353.5|2357.2|2356.9|2353.5|2353.2|1069
1637263800000|2021-11-18 19:30:00|2353.7|2353.4|2354.5|2354.2|2354.8|2354.5|2351.5|2351.2|1719
1637264100000|2021-11-18 19:35:00|2354.6|2354.3|2357.6|2357.3|2358.6|2358.3|2354.3|2354|2451
1637264400000|2021-11-18 19:40:00|2357.5|2357.2|2358.1|2357.8|2360.4|2360.1|2357.4|2357.1|1185
1637264700000|2021-11-18 19:45:00|2358|2357.7|2359.8|2359.5|2360.2|2359.9|2357.6|2357.3|712
1637265000000|2021-11-18 19:50:00|2359.7|2359.4|2360.3|2360|2362.2|2361.9|2359.5|2359.2|1647
1637265300000|2021-11-18 19:55:00|2360.2|2359.9|2361.7|2361.4|2362.9|2362.6|2359.7|2359.4|791
1637265600000|2021-11-18 20:00:00|2361.5|2361.2|2362.1|2361.8|2363.6|2363.3|2360.3|2360|1236
1637265900000|2021-11-18 20:05:00|2362.2|2361.9|2363|2362.7|2364.2|2363.9|2361.5|2361.2|1121
1637266200000|2021-11-18 20:10:00|2362.9|2362.6|2361.8|2361.5|2363.5|2363.2|2361.2|2360.9|821
1637266500000|2021-11-18 20:15:00|2361.9|2361.6|2360.3|2360|2362.4|2362.1|2359.8|2359.5|673
1637266800000|2021-11-18 20:20:00|2360.4|2360.1|2362.2|2361.9|2362.9|2362.6|2360|2359.7|1171
1637267100000|2021-11-18 20:25:00|2362.3|2362|2363|2362.7|2365.1|2364.8|2362.3|2362|1437
1637267400000|2021-11-18 20:30:00|2362.9|2362.6|2360.8|2360.5|2363.6|2363.3|2360.1|2359.8|1385
1637267700000|2021-11-18 20:35:00|2361|2360.7|2360.1|2359.8|2362.7|2362.4|2359.9|2359.6|1011
1637268000000|2021-11-18 20:40:00|2360|2359.7|2357.5|2357.2|2360.6|2360.3|2357.4|2357.1|1839
1637268300000|2021-11-18 20:45:00|2357.4|2357.1|2361|2360.7|2361.4|2361.1|2357.4|2357.1|3227
1637268600000|2021-11-18 20:50:00|2360.8|2360.5|2362.6|2362.3|2364.7|2364.4|2359.9|2359.6|4301
1637268900000|2021-11-18 20:55:00|2362.5|2362.2|2365|2364.7|2365.7|2365.4|2362.4|2362.1|9635
1637269200000|2021-11-18 21:00:00|2364.9|2364.6|2363|2362.7|2366.6|2366.3|2362.9|2362.6|2983
1637269500000|2021-11-18 21:05:00|2363.1|2362.8|2363.9|2363.6|2364.9|2364.6|2363|2362.7|797
1637269800000|2021-11-18 21:10:00|2364|2363.7|2360.4|2360.1|2364.2|2363.9|2360.1|2359.8|1542
1637270100000|2021-11-18 21:15:00|2360.3|2360|2362.7|2362.4|2362.8|2362.5|2360.2|2359.9|372
1637270400000|2021-11-18 21:20:00|2362.6|2362.3|2363.1|2362.8|2363.4|2363.1|2362.5|2362.2|238
1637270700000|2021-11-18 21:25:00|2363.2|2362.9|2363.6|2363.3|2363.6|2363.3|2363.2|2362.9|160
1637271000000|2021-11-18 21:30:00|2363.5|2363.2|2363.4|2363.1|2363.5|2363.2|2363.2|2362.9|82
1637271300000|2021-11-18 21:35:00|2363.3|2363|2363.9|2363.6|2363.9|2363.6|2363.1|2362.8|202
1637271600000|2021-11-18 21:40:00|2363.8|2363.5|2363.8|2363.5|2364.1|2363.8|2363.4|2363.1|112
1637271900000|2021-11-18 21:45:00|2363.7|2363.4|2364.5|2364.2|2364.6|2364.3|2363.7|2363.4|256
1637272200000|2021-11-18 21:50:00|2364.4|2364.1|2364.5|2364.2|2365.1|2364.8|2364.3|2364|340
1637272500000|2021-11-18 21:55:00|2364.4|2364.1|2365.3|2364.5|2365.4|2364.7|2364|2363.7|312
1637272800000|2021-11-18 22:00:00|2365.4|2364.6|2365.5|2364.7|2365.5|2364.7|2365.4|2364.6|0
1637273100000|2021-11-18 22:05:00|2365.3|2364.5|2365.2|2364.4|2365.3|2364.5|2365.2|2364.4|0
1637273400000|2021-11-18 22:10:00|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|2365.3|2364.5|0
1637274300000|2021-11-18 22:25:00|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|2365.5|2364.7|0
1637274900000|2021-11-18 22:35:00|2365.6|2364.8|2365.5|2364.7|2365.6|2364.8|2365.5|2364.7|0
1637275500000|2021-11-18 22:45:00|2365.6|2364.8|2365.8|2365|2365.8|2365|2365.5|2364.7|0
1637275800000|2021-11-18 22:50:00|2365.4|2364.6|2365.4|2364.6|2365.4|2364.6|2365.3|2364.5|0
1637276100000|2021-11-18 22:55:00|2365.3|2364.5|2365.3|2364.5|2365.4|2364.6|2365.2|2364.4|0
1637276400000|2021-11-18 23:00:00|2365.4|2365|2363.6|2363.3|2365.6|2365.3|2363.5|2363.2|177
1637276700000|2021-11-18 23:05:00|2363.7|2363.4|2364.7|2364.4|2364.8|2364.5|2363.6|2363.3|49
1637277000000|2021-11-18 23:10:00|2364.8|2364.5|2365.8|2365.5|2365.9|2365.6|2364.6|2364.3|199
1637277300000|2021-11-18 23:15:00|2365.7|2365.4|2367.3|2367|2367.3|2367|2365.4|2365.1|148
1637277600000|2021-11-18 23:20:00|2367.2|2366.9|2365.5|2365.2|2367.4|2367.1|2365|2364.7|188
1637277900000|2021-11-18 23:25:00|2365.4|2365.1|2365.7|2365.4|2365.9|2365.6|2365.1|2364.8|76
1637278200000|2021-11-18 23:30:00|2365.8|2365.5|2365|2364.7|2366.4|2366.1|2364.9|2364.6|57
1637278500000|2021-11-18 23:35:00|2364.9|2364.6|2365|2364.7|2365.2|2364.9|2364.7|2364.4|30
1637278800000|2021-11-18 23:40:00|2365.1|2364.8|2365.1|2364.8|2365.7|2365.4|2364.6|2364.3|58
1637279100000|2021-11-18 23:45:00|2365.2|2364.9|2366.5|2366.2|2366.7|2366.4|2365.2|2364.9|82
1637279400000|2021-11-18 23:50:00|2366.6|2366.3|2366.8|2366.5|2367.2|2366.9|2366.5|2366.2|100
1637279700000|2021-11-18 23:55:00|2366.9|2366.6|2366.5|2366.2|2367|2366.7|2366.2|2365.9|77
1637280000000|2021-11-19 00:00:00|2366.4|2366.1|2366.5|2366.2|2366.5|2366.2|2365.5|2365.2|48
1637280300000|2021-11-19 00:05:00|2366.6|2366.3|2368.5|2368.2|2368.6|2368.3|2366.6|2366.3|141
1637280600000|2021-11-19 00:10:00|2368.4|2368.1|2366.8|2366.5|2368.5|2368.2|2366.7|2366.4|42
1637280900000|2021-11-19 00:15:00|2366.7|2366.4|2366.9|2366.6|2367|2366.7|2366.3|2366|42
1637281200000|2021-11-19 00:20:00|2366.8|2366.5|2366.3|2366|2366.8|2366.5|2366.2|2365.9|11
1637281500000|2021-11-19 00:25:00|2366.2|2365.9|2367.1|2366.8|2367.1|2366.8|2365.8|2365.5|69
1637281800000|2021-11-19 00:30:00|2367.2|2366.9|2366.8|2366.5|2367.8|2367.5|2366.6|2366.3|56
1637282100000|2021-11-19 00:35:00|2366.7|2366.4|2366.5|2366.2|2366.9|2366.6|2366|2365.7|33
1637282400000|2021-11-19 00:40:00|2366.4|2366.1|2366.1|2365.8|2366.6|2366.3|2366|2365.7|14
1637282700000|2021-11-19 00:45:00|2366.2|2365.9|2366.3|2366|2366.5|2366.2|2365.9|2365.6|21
1637283000000|2021-11-19 00:50:00|2366.4|2366.1|2366.8|2366.5|2367.1|2366.8|2366.3|2366|55
1637283300000|2021-11-19 00:55:00|2366.9|2366.6|2367|2366.7|2367|2366.7|2366.3|2366|44
1637283600000|2021-11-19 01:00:00|2367.1|2366.8|2366.4|2366.1|2367.1|2366.8|2365.6|2365.3|70
1637283900000|2021-11-19 01:05:00|2366.3|2366|2365.4|2365.1|2366.5|2366.2|2365.3|2365|43
1637284200000|2021-11-19 01:10:00|2365.3|2365|2366.2|2365.9|2366.4|2366.1|2364.9|2364.6|66
1637284500000|2021-11-19 01:15:00|2366.1|2365.8|2365.9|2365.6|2366.3|2366|2365.4|2365.1|44
1637284800000|2021-11-19 01:20:00|2366|2365.7|2367.1|2366.8|2367.1|2366.8|2365.8|2365.5|56
1637285100000|2021-11-19 01:25:00|2367|2366.7|2366.5|2366.2|2367.1|2366.8|2366.2|2365.9|44
1637285400000|2021-11-19 01:30:00|2366.4|2366.1|2366.4|2366.1|2366.5|2366.2|2366|2365.7|23
1637285700000|2021-11-19 01:35:00|2366.5|2366.2|2366.9|2366.6|2367.3|2367|2366.4|2366.1|35
1637286000000|2021-11-19 01:40:00|2366.8|2366.5|2367.4|2367.1|2367.6|2367.3|2366.8|2366.5|65
1637286300000|2021-11-19 01:45:00|2367.5|2367.2|2371.4|2371.1|2371.4|2371.1|2367.4|2367.1|486
1637286600000|2021-11-19 01:50:00|2371.5|2371.2|2372|2371.7|2372.4|2372.1|2370.5|2370.2|247
1637286900000|2021-11-19 01:55:00|2371.9|2371.6|2369.6|2369.3|2372.2|2371.9|2369.4|2369.1|159
1637287200000|2021-11-19 02:00:00|2369.8|2369.5|2369.9|2369.6|2370.5|2370.2|2369.6|2369.3|70
1637287500000|2021-11-19 02:05:00|2369.8|2369.5|2369.9|2369.6|2370.2|2369.9|2369.7|2369.4|43
1637287800000|2021-11-19 02:10:00|2370|2369.7|2371.6|2371.3|2371.7|2371.4|2369.8|2369.5|63
1637288100000|2021-11-19 02:15:00|2371.5|2371.2|2370.7|2370.4|2371.5|2371.2|2370.2|2369.9|74
1637288400000|2021-11-19 02:20:00|2370.6|2370.3|2370.8|2370.5|2371|2370.7|2370.4|2370.1|12
1637288700000|2021-11-19 02:25:00|2370.9|2370.6|2372|2371.7|2372.2|2371.9|2370.7|2370.4|49
1637289000000|2021-11-19 02:30:00|2372.1|2371.8|2372.9|2372.6|2373.8|2373.5|2371.5|2371.2|139
1637289300000|2021-11-19 02:35:00|2373|2372.7|2373.8|2373.5|2373.9|2373.6|2372.9|2372.6|63
1637289600000|2021-11-19 02:40:00|2373.7|2373.4|2372.9|2372.6|2374|2373.7|2372.8|2372.5|71
1637289900000|2021-11-19 02:45:00|2372.8|2372.5|2373.3|2373|2373.8|2373.5|2372.6|2372.3|70
1637290200000|2021-11-19 02:50:00|2373.2|2372.9|2373.2|2372.9|2373.5|2373.2|2373.1|2372.8|34
1637290500000|2021-11-19 02:55:00|2373|2372.7|2373.5|2373.2|2373.5|2373.2|2372.7|2372.4|51
1637290800000|2021-11-19 03:00:00|2373.6|2373.3|2372.3|2372|2374|2373.7|2372.2|2371.9|114
1637291100000|2021-11-19 03:05:00|2372.4|2372.1|2373|2372.7|2373.1|2372.8|2372.4|2372.1|61
1637291400000|2021-11-19 03:10:00|2373.1|2372.8|2374.5|2374.2|2374.7|2374.4|2372.6|2372.3|136
1637291700000|2021-11-19 03:15:00|2374.6|2374.3|2374.2|2373.9|2374.7|2374.4|2373.6|2373.3|56
1637292000000|2021-11-19 03:20:00|2374.3|2374|2374.3|2374|2374.6|2374.3|2373.8|2373.5|29
1637292300000|2021-11-19 03:25:00|2374.1|2373.8|2373.8|2373.5|2374.1|2373.8|2373.7|2373.4|42
1637292600000|2021-11-19 03:30:00|2373.6|2373.3|2373|2372.7|2373.7|2373.4|2372.9|2372.6|64
1637292900000|2021-11-19 03:35:00|2373.1|2372.8|2372.3|2372|2373.3|2373|2372.3|2372|88
1637293200000|2021-11-19 03:40:00|2372.2|2371.9|2372.4|2372.1|2372.5|2372.2|2372|2371.7|36
1637293500000|2021-11-19 03:45:00|2372.5|2372.2|2373|2372.7|2373.1|2372.8|2372.5|2372.2|32
1637293800000|2021-11-19 03:50:00|2372.9|2372.6|2373.1|2372.8|2373.2|2372.9|2372.6|2372.3|27
1637294100000|2021-11-19 03:55:00|2373.2|2372.9|2373.4|2373.1|2373.6|2373.3|2373.1|2372.8|30
1637294400000|2021-11-19 04:00:00|2373.3|2373|2374|2373.7|2374|2373.7|2373.2|2372.9|28
1637294700000|2021-11-19 04:05:00|2374.1|2373.8|2374.1|2373.8|2374.1|2373.8|2373.2|2372.9|45
1637295000000|2021-11-19 04:10:00|2374.2|2373.9|2374.4|2374.1|2374.7|2374.4|2374.1|2373.8|43
1637295300000|2021-11-19 04:15:00|2374.5|2374.2|2373.9|2373.6|2374.6|2374.3|2373.9|2373.6|24
1637295600000|2021-11-19 04:20:00|2374|2373.7|2373.3|2373|2374|2373.7|2373.3|2373|31
1637295900000|2021-11-19 04:25:00|2373.4|2373.1|2373.9|2373.6|2374|2373.7|2373.3|2373|40
1637296200000|2021-11-19 04:30:00|2374|2373.7|2374.5|2374.2|2374.9|2374.6|2374|2373.7|79
1637296500000|2021-11-19 04:35:00|2374.4|2374.1|2374|2373.7|2374.6|2374.3|2373.7|2373.4|16
1637296800000|2021-11-19 04:40:00|2373.9|2373.6|2374.4|2374.1|2374.5|2374.2|2373.9|2373.6|11
1637297100000|2021-11-19 04:45:00|2374.5|2374.2|2374.5|2374.2|2374.7|2374.4|2374.3|2374|7
1637297400000|2021-11-19 04:50:00|2374.6|2374.3|2373.9|2373.6|2374.6|2374.3|2373.9|2373.6|18
1637297700000|2021-11-19 04:55:00|2373.8|2373.5|2373.6|2373.3|2374.2|2373.9|2373.6|2373.3|12
1637298000000|2021-11-19 05:00:00|2373.5|2373.2|2373.9|2373.6|2373.9|2373.6|2373.2|2372.9|27
1637298300000|2021-11-19 05:05:00|2374|2373.7|2374.4|2374.1|2374.4|2374.1|2373.8|2373.5|12
1637298600000|2021-11-19 05:10:00|2374.3|2374|2373.6|2373.3|2374.3|2374|2373.2|2372.9|37
1637298900000|2021-11-19 05:15:00|2373.7|2373.4|2373.5|2373.2|2374.1|2373.8|2373.3|2373|18
1637299200000|2021-11-19 05:20:00|2373.6|2373.3|2374.4|2374.1|2374.4|2374.1|2373.2|2372.9|26
1637299500000|2021-11-19 05:25:00|2374.3|2374|2374|2373.7|2374.5|2374.2|2373.9|2373.6|9
1637299800000|2021-11-19 05:30:00|2373.9|2373.6|2373.9|2373.6|2374.1|2373.8|2373.6|2373.3|3
1637300100000|2021-11-19 05:35:00|2373.8|2373.5|2374.7|2374.4|2374.7|2374.4|2373.7|2373.4|21
1637300400000|2021-11-19 05:40:00|2374.6|2374.3|2374.7|2374.4|2375.1|2374.8|2374.4|2374.1|40
1637300700000|2021-11-19 05:45:00|2374.8|2374.5|2374.5|2374.2|2375.1|2374.8|2374.5|2374.2|30
1637301000000|2021-11-19 05:50:00|2374.6|2374.3|2374.1|2373.8|2375.5|2375.2|2374.1|2373.8|59
1637301300000|2021-11-19 05:55:00|2374.3|2374|2373.4|2373.1|2374.3|2374|2373.3|2373|23
1637301600000|2021-11-19 06:00:00|2373.3|2373|2374|2373.7|2374.3|2374|2373.3|2373|56
1637301900000|2021-11-19 06:05:00|2374.1|2373.8|2373.9|2373.6|2374.2|2373.9|2373.6|2373.3|32
1637302200000|2021-11-19 06:10:00|2374|2373.7|2374.2|2373.9|2374.5|2374.2|2373.6|2373.3|23
1637302500000|2021-11-19 06:15:00|2374.3|2374|2374|2373.7|2374.5|2374.2|2373.6|2373.3|26
1637302800000|2021-11-19 06:20:00|2374.1|2373.8|2374.5|2374.2|2374.6|2374.3|2374|2373.7|6
1637303100000|2021-11-19 06:25:00|2374.6|2374.3|2375.2|2374.9|2375.3|2375|2374.5|2374.2|34
1637303400000|2021-11-19 06:30:00|2375.3|2375|2376.3|2376|2376.7|2376.4|2375.1|2374.8|91
1637303700000|2021-11-19 06:35:00|2376.2|2375.9|2375.5|2375.2|2376.2|2375.9|2375.4|2375.1|63
1637304000000|2021-11-19 06:40:00|2375.4|2375.1|2375.4|2375.1|2375.8|2375.5|2375.4|2375.1|32
1637304300000|2021-11-19 06:45:00|2375.5|2375.2|2375.4|2375.1|2375.5|2375.2|2375.1|2374.8|10
1637304600000|2021-11-19 06:50:00|2375.5|2375.2|2375.4|2375.1|2375.8|2375.5|2375.2|2374.9|21
1637304900000|2021-11-19 06:55:00|2375.5|2375.2|2375.2|2374.9|2375.6|2375.3|2375.2|2374.9|11
1637305200000|2021-11-19 07:00:00|2375.3|2375|2374.7|2374.4|2375.4|2375.1|2374.5|2374.2|87
1637305500000|2021-11-19 07:05:00|2374.6|2374.3|2375.5|2375.2|2376.2|2375.9|2374.5|2374.2|67
1637305800000|2021-11-19 07:10:00|2375.6|2375.3|2375.1|2374.8|2375.8|2375.5|2374.7|2374.4|110
1637306100000|2021-11-19 07:15:00|2375|2374.7|2375.5|2375.2|2375.5|2375.2|2374.8|2374.5|69
1637306400000|2021-11-19 07:20:00|2375.3|2375|2375.2|2374.9|2375.7|2375.4|2375.1|2374.8|78
1637306700000|2021-11-19 07:25:00|2375.1|2374.8|2375.3|2375|2375.3|2375|2374.8|2374.5|67
1637307000000|2021-11-19 07:30:00|2375.5|2375.2|2375.7|2375.4|2375.7|2375.4|2375|2374.7|95
1637307300000|2021-11-19 07:35:00|2375.8|2375.5|2375.6|2375.3|2376.1|2375.8|2375.6|2375.3|44
1637307600000|2021-11-19 07:40:00|2375.5|2375.2|2375.7|2375.4|2375.7|2375.4|2375.3|2375|21
1637307900000|2021-11-19 07:45:00|2375.8|2375.5|2377.7|2377.4|2377.7|2377.4|2375.7|2375.4|163
1637308200000|2021-11-19 07:50:00|2377.8|2377.5|2375.8|2375.5|2377.9|2377.6|2375.5|2375.2|65
1637308500000|2021-11-19 07:55:00|2375.6|2375.3|2373.8|2373.5|2376|2375.7|2373.8|2373.5|65
1637308800000|2021-11-19 08:00:00|2374.1|2373.8|2373.4|2373.1|2375|2374.7|2371.8|2371.5|207
1637309100000|2021-11-19 08:05:00|2373.3|2373|2373.8|2373.5|2374.6|2374.3|2373|2372.7|96
1637309400000|2021-11-19 08:10:00|2374|2373.7|2373.7|2373.4|2374.1|2373.8|2372.8|2372.5|160
1637309700000|2021-11-19 08:15:00|2373.6|2373.3|2373.7|2373.4|2374.5|2374.2|2373.2|2372.9|149
1637310000000|2021-11-19 08:20:00|2373.6|2373.3|2375.4|2375.1|2375.4|2375.1|2373.5|2373.2|118
1637310300000|2021-11-19 08:25:00|2375.5|2375.2|2376.1|2375.8|2376.6|2376.3|2375|2374.7|93
1637310600000|2021-11-19 08:30:00|2376.2|2375.9|2375.8|2375.5|2376.8|2376.5|2375.3|2375|55
1637310900000|2021-11-19 08:35:00|2375.7|2375.4|2375.2|2374.9|2375.8|2375.5|2375|2374.7|24
1637311200000|2021-11-19 08:40:00|2375.1|2374.8|2375.1|2374.8|2375.4|2375.1|2374.7|2374.4|25
1637311500000|2021-11-19 08:45:00|2375|2374.7|2374.1|2373.8|2375.1|2374.8|2374.1|2373.8|46
1637311800000|2021-11-19 08:50:00|2374|2373.7|2374.4|2374.1|2374.9|2374.6|2373.7|2373.4|23
1637312100000|2021-11-19 08:55:00|2374|2373.7|2373.1|2372.8|2374|2373.7|2373.1|2372.8|39
1637312400000|2021-11-19 09:00:00|2372.8|2372.5|2371.9|2371.6|2373.6|2373.3|2371.5|2371.2|119
1637312700000|2021-11-19 09:05:00|2372|2371.7|2371.9|2371.6|2372|2371.7|2370.8|2370.5|87
1637313000000|2021-11-19 09:10:00|2371.7|2371.4|2371.6|2371.3|2372.1|2371.8|2371.4|2371.1|54
1637313300000|2021-11-19 09:15:00|2371.5|2371.2|2371.7|2371.4|2372.1|2371.8|2370.8|2370.5|119
1637313600000|2021-11-19 09:20:00|2371.8|2371.5|2371.3|2371|2372.2|2371.9|2371.2|2370.9|36
1637313900000|2021-11-19 09:25:00|2371.4|2371.1|2365.9|2365.6|2371.5|2371.2|2365.9|2365.6|493
1637314200000|2021-11-19 09:30:00|2366.1|2365.8|2362.6|2362.3|2366.1|2365.8|2361.7|2361.4|668
1637314500000|2021-11-19 09:35:00|2362.4|2362.1|2359.2|2358.9|2363|2362.7|2359.2|2358.9|411
1637314800000|2021-11-19 09:40:00|2359.1|2358.8|2356.5|2356.2|2360.7|2360.4|2354.8|2354.5|839
1637315100000|2021-11-19 09:45:00|2356.6|2356.3|2356.9|2356.6|2361.1|2360.8|2356.6|2356.3|444
1637315400000|2021-11-19 09:50:00|2357|2356.7|2353.8|2353.5|2359.1|2358.8|2353.6|2353.3|400
1637315700000|2021-11-19 09:55:00|2353.6|2353.3|2352.7|2352.4|2355.1|2354.8|2351.8|2351.5|338
1637316000000|2021-11-19 10:00:00|2352.6|2352.3|2345.8|2345.5|2352.7|2352.4|2345.4|2345.1|1163
1637316300000|2021-11-19 10:05:00|2345.9|2345.6|2341.4|2341.1|2347.5|2347.2|2340.8|2340.5|1208
1637316600000|2021-11-19 10:10:00|2341.2|2340.9|2334.6|2334.3|2341.4|2341.1|2330.4|2330.1|2733
1637316900000|2021-11-19 10:15:00|2334.7|2334.4|2338.1|2337.8|2341.1|2340.8|2333.7|2333.4|1087
1637317200000|2021-11-19 10:20:00|2337.9|2337.6|2340.7|2340.4|2343.4|2343.1|2336.3|2336|612
1637317500000|2021-11-19 10:25:00|2341|2340.7|2345.3|2345|2346.3|2346|2340.7|2340.4|790
1637317800000|2021-11-19 10:30:00|2345.1|2344.8|2342.5|2342.2|2346.5|2346.2|2341.3|2341|539
1637318100000|2021-11-19 10:35:00|2342.4|2342.1|2343.7|2343.4|2344.6|2344.3|2341.2|2340.9|291
1637318400000|2021-11-19 10:40:00|2343.8|2343.5|2343.5|2343.2|2345.9|2345.6|2343.2|2342.9|362
1637318700000|2021-11-19 10:45:00|2343|2342.7|2344|2343.7|2345|2344.7|2342.7|2342.4|310
1637319000000|2021-11-19 10:50:00|2343.8|2343.5|2344.6|2344.3|2345.7|2345.4|2341.1|2340.8|575
1637319300000|2021-11-19 10:55:00|2344.5|2344.2|2347.1|2346.8|2347.1|2346.8|2342.9|2342.6|687
1637319600000|2021-11-19 11:00:00|2347|2346.7|2344.4|2344.1|2348.6|2348.3|2344.4|2344.1|365
1637319900000|2021-11-19 11:05:00|2344.5|2344.2|2342|2341.7|2345.1|2344.8|2341.3|2341|397
1637320200000|2021-11-19 11:10:00|2342.1|2341.8|2341.7|2341.4|2343.5|2343.2|2341|2340.7|256
1637320500000|2021-11-19 11:15:00|2341.8|2341.5|2341.1|2340.8|2342.8|2342.5|2341|2340.7|574
1637320800000|2021-11-19 11:20:00|2341|2340.7|2339.7|2339.4|2341.5|2341.2|2339.2|2338.9|443
1637321100000|2021-11-19 11:25:00|2339.6|2339.3|2342.1|2341.8|2342.4|2342.1|2339.1|2338.8|249
1637321400000|2021-11-19 11:30:00|2342.5|2342.2|2337.5|2337.2|2342.6|2342.3|2337.2|2336.9|350
1637321700000|2021-11-19 11:35:00|2337.6|2337.3|2334.9|2334.6|2338.1|2337.8|2334.6|2334.3|323
1637322000000|2021-11-19 11:40:00|2334.8|2334.5|2338.5|2338.2|2338.5|2338.2|2333.5|2333.2|283
1637322300000|2021-11-19 11:45:00|2338.6|2338.3|2337|2336.7|2339.4|2339.1|2336.7|2336.4|298
1637322600000|2021-11-19 11:50:00|2336.8|2336.5|2336.6|2336.3|2337.5|2337.2|2334.1|2333.8|307
1637322900000|2021-11-19 11:55:00|2336.7|2336.4|2338|2337.7|2338.3|2338|2335|2334.7|586
1637323200000|2021-11-19 12:00:00|2338.2|2337.9|2338.9|2338.6|2339.2|2338.9|2337.7|2337.4|354
1637323500000|2021-11-19 12:05:00|2339.4|2339.1|2337.6|2337.3|2340.6|2340.3|2336.8|2336.5|795
1637323800000|2021-11-19 12:10:00|2337.4|2337.1|2334.3|2334|2337.6|2337.3|2332.7|2332.4|943
1637324100000|2021-11-19 12:15:00|2334.4|2334.1|2334.3|2334|2335.8|2335.5|2333.4|2333.1|579
1637324400000|2021-11-19 12:20:00|2334.4|2334.1|2336.7|2336.4|2337.3|2337|2334.1|2333.8|222
1637324700000|2021-11-19 12:25:00|2336.8|2336.5|2338.3|2338|2338.4|2338.1|2335.9|2335.6|96
1637325000000|2021-11-19 12:30:00|2338.4|2338.1|2337.9|2337.6|2339.9|2339.6|2336.7|2336.4|440
1637325300000|2021-11-19 12:35:00|2338.1|2337.8|2334.4|2334.1|2338.8|2338.5|2333.9|2333.6|459
1637325600000|2021-11-19 12:40:00|2334.5|2334.2|2332|2331.7|2335|2334.7|2331.3|2331|473
1637325900000|2021-11-19 12:45:00|2331.2|2330.9|2331.2|2330.9|2332.2|2331.9|2329.7|2329.4|739
1637326200000|2021-11-19 12:50:00|2331|2330.7|2331.4|2331.1|2331.9|2331.6|2330.2|2329.9|474
1637326500000|2021-11-19 12:55:00|2331.5|2331.2|2333.7|2333.4|2333.7|2333.4|2330.5|2330.2|513
1637326800000|2021-11-19 13:00:00|2334.1|2333.8|2331|2330.7|2334.5|2334.2|2330.5|2330.2|748
1637327100000|2021-11-19 13:05:00|2330.9|2330.6|2332.9|2332.6|2333.1|2332.8|2330.4|2330.1|480
1637327400000|2021-11-19 13:10:00|2332.8|2332.5|2333.4|2333.1|2334.3|2334|2330.5|2330.2|878
1637327700000|2021-11-19 13:15:00|2333.6|2333.3|2332.2|2331.9|2334.6|2334.3|2332|2331.7|721
1637328000000|2021-11-19 13:20:00|2332.3|2332|2334.7|2334.4|2335.4|2335.1|2331.9|2331.6|645
1637328300000|2021-11-19 13:25:00|2334.4|2334.1|2335.3|2335|2335.6|2335.3|2332.3|2332|690
1637328600000|2021-11-19 13:30:00|2335.2|2334.9|2333.5|2333.2|2335.9|2335.6|2332.4|2332.1|669
1637328900000|2021-11-19 13:35:00|2333.4|2333.1|2336.2|2335.9|2336.5|2336.2|2333.4|2333.1|561
1637329200000|2021-11-19 13:40:00|2336.1|2335.8|2341|2340.7|2342.2|2341.9|2336.1|2335.8|2076
1637329500000|2021-11-19 13:45:00|2341.2|2340.9|2342.8|2342.5|2343.6|2343.3|2341.1|2340.8|1007
1637329800000|2021-11-19 13:50:00|2342.5|2342.2|2343.1|2342.8|2344.1|2343.8|2340.5|2340.2|1054
1637330100000|2021-11-19 13:55:00|2343.2|2342.9|2342.4|2342.1|2343.4|2343.1|2340.5|2340.2|668
1637330400000|2021-11-19 14:00:00|2341.9|2341.6|2337.8|2337.5|2341.9|2341.6|2337.7|2337.4|965
1637330700000|2021-11-19 14:05:00|2338.1|2337.8|2339.6|2339.3|2341|2340.7|2337.8|2337.5|828
1637331000000|2021-11-19 14:10:00|2339.8|2339.5|2346.7|2346.4|2347.7|2347.4|2339.1|2338.8|1870
1637331300000|2021-11-19 14:15:00|2346.1|2345.8|2352|2351.7|2355.8|2355.5|2346.1|2345.8|4186
1637331600000|2021-11-19 14:20:00|2352.3|2352|2350|2349.7|2353.2|2352.9|2348.7|2348.4|1340
1637331900000|2021-11-19 14:25:00|2351.1|2350.8|2348.2|2347.9|2352.5|2352.2|2343.2|2342.9|2332
1637332200000|2021-11-19 14:30:00|2348.1|2347.8|2349.9|2349.6|2351.5|2351.2|2345.9|2345.6|11213
1637332500000|2021-11-19 14:35:00|2349.7|2349.4|2347.2|2346.9|2353.4|2353.1|2346.5|2346.2|5537
1637332800000|2021-11-19 14:40:00|2347.5|2347.2|2355.6|2355.3|2355.6|2355.3|2345.5|2345.2|5043
1637333100000|2021-11-19 14:45:00|2355.8|2355.5|2357|2356.7|2358.6|2358.3|2354.3|2354|4014
1637333400000|2021-11-19 14:50:00|2357.2|2356.9|2353|2352.7|2358.1|2357.8|2350.5|2350.2|3239
1637333700000|2021-11-19 14:55:00|2352.9|2352.6|2352.8|2352.5|2354.4|2354.1|2350.7|2350.4|3390
1637334000000|2021-11-19 15:00:00|2352.9|2352.6|2346|2345.7|2352.9|2352.6|2345|2344.7|4251
1637334300000|2021-11-19 15:05:00|2345.8|2345.5|2344.2|2343.9|2346.8|2346.5|2341.7|2341.4|3938
1637334600000|2021-11-19 15:10:00|2344|2343.7|2349.5|2349.2|2349.6|2349.3|2342.3|2342|3302
1637334900000|2021-11-19 15:15:00|2349.6|2349.3|2350.2|2349.9|2350.6|2350.3|2345.8|2345.5|2122
1637335200000|2021-11-19 15:20:00|2349.9|2349.6|2351.2|2350.9|2351.6|2351.3|2347.7|2347.4|2475
1637335500000|2021-11-19 15:25:00|2351.1|2350.8|2350.5|2350.2|2352.4|2352.1|2347.9|2347.6|2276
1637335800000|2021-11-19 15:30:00|2350.4|2350.1|2350.8|2350.5|2351.3|2351|2348.7|2348.4|1600
1637336100000|2021-11-19 15:35:00|2350.7|2350.4|2352.5|2352.2|2352.9|2352.6|2349.8|2349.5|1455
1637336400000|2021-11-19 15:40:00|2352.3|2352|2357.6|2357.3|2357.7|2357.4|2352.2|2351.9|2196
1637336700000|2021-11-19 15:45:00|2357.7|2357.4|2356.9|2356.6|2358.5|2358.2|2355|2354.7|2526
1637337000000|2021-11-19 15:50:00|2357.1|2356.8|2353.7|2353.4|2357.1|2356.8|2352|2351.7|2819
1637337300000|2021-11-19 15:55:00|2353.8|2353.5|2354|2353.7|2356.8|2356.5|2353.1|2352.8|1168
1637337600000|2021-11-19 16:00:00|2354.1|2353.8|2355.1|2354.8|2355.3|2355|2353|2352.7|1264
1637337900000|2021-11-19 16:05:00|2355|2354.7|2353|2352.7|2355.2|2354.9|2352.4|2352.1|1535
1637338200000|2021-11-19 16:10:00|2353.1|2352.8|2351.9|2351.6|2353.5|2353.2|2351.4|2351.1|1336
1637338500000|2021-11-19 16:15:00|2351.8|2351.5|2353.4|2353.1|2353.9|2353.6|2351.1|2350.8|1247
1637338800000|2021-11-19 16:20:00|2353.3|2353|2351.3|2351|2354|2353.7|2351.2|2350.9|1068
1637339100000|2021-11-19 16:25:00|2351.4|2351.1|2353.7|2353.4|2354.1|2353.8|2351.2|2350.9|1959
1637339400000|2021-11-19 16:30:00|2353.6|2353.3|2352.9|2352.6|2354.2|2353.9|2352.6|2352.3|1337
1637339700000|2021-11-19 16:35:00|2353|2352.7|2352.5|2352.2|2355.3|2355|2352.4|2352.1|1310
1637340000000|2021-11-19 16:40:00|2352.6|2352.3|2353.5|2353.2|2355.2|2354.9|2352.6|2352.3|876
1637340300000|2021-11-19 16:45:00|2353.6|2353.3|2350.8|2350.5|2354.2|2353.9|2350.8|2350.5|757
1637340600000|2021-11-19 16:50:00|2350.7|2350.4|2349.1|2348.8|2350.7|2350.4|2347.8|2347.5|1575
1637340900000|2021-11-19 16:55:00|2349.2|2348.9|2349.4|2349.1|2350.5|2350.2|2348.6|2348.3|985
1637341200000|2021-11-19 17:00:00|2349.5|2349.2|2350|2349.7|2351|2350.7|2349.2|2348.9|900
1637341500000|2021-11-19 17:05:00|2350.1|2349.8|2350.9|2350.6|2351.4|2351.1|2349.7|2349.4|704
1637341800000|2021-11-19 17:10:00|2351|2350.7|2355.6|2355.3|2356|2355.7|2350.9|2350.6|1641
1637342100000|2021-11-19 17:15:00|2355.4|2355.1|2353|2352.7|2356.2|2355.9|2352.5|2352.2|1024
1637342400000|2021-11-19 17:20:00|2353.2|2352.9|2355|2354.7|2355|2354.7|2353|2352.7|651
1637342700000|2021-11-19 17:25:00|2354.7|2354.4|2356.8|2356.5|2357|2356.7|2354.6|2354.3|782
1637343000000|2021-11-19 17:30:00|2357|2356.7|2356.8|2356.5|2358.2|2357.9|2356.2|2355.9|1610
1637343300000|2021-11-19 17:35:00|2356.9|2356.6|2357.9|2357.6|2360.1|2359.8|2356.9|2356.6|1674
1637343600000|2021-11-19 17:40:00|2357.8|2357.5|2356.2|2355.9|2358.2|2357.9|2356|2355.7|1501
1637343900000|2021-11-19 17:45:00|2356.3|2356|2355.4|2355.1|2357.3|2357|2354.8|2354.5|802
1637344200000|2021-11-19 17:50:00|2355.3|2355|2357.3|2357|2357.6|2357.3|2355.3|2355|695
1637344500000|2021-11-19 17:55:00|2357.4|2357.1|2355.1|2354.8|2357.5|2357.2|2355|2354.7|419
1637344800000|2021-11-19 18:00:00|2355.2|2354.9|2355.2|2354.9|2355.6|2355.3|2353.1|2352.8|1268
1637345100000|2021-11-19 18:05:00|2355.1|2354.8|2356.2|2355.9|2356.4|2356.1|2355.1|2354.8|541
1637345400000|2021-11-19 18:10:00|2356.3|2356|2356.6|2356.3|2358.4|2358.1|2354.9|2354.6|1901
1637345700000|2021-11-19 18:15:00|2356.7|2356.4|2354.2|2353.9|2357.2|2356.9|2352.9|2352.6|958
1637346000000|2021-11-19 18:20:00|2354.1|2353.8|2351.9|2351.6|2354.7|2354.4|2351.6|2351.3|587
1637346300000|2021-11-19 18:25:00|2352|2351.7|2349.7|2349.4|2352|2351.7|2348.8|2348.5|1515
1637346600000|2021-11-19 18:30:00|2349.6|2349.3|2350.1|2349.8|2350.5|2350.2|2348.8|2348.5|813
1637346900000|2021-11-19 18:35:00|2350.2|2349.9|2345.1|2344.8|2350.3|2350|2344.6|2344.3|1947
1637347200000|2021-11-19 18:40:00|2345.2|2344.9|2344.5|2344.2|2345.5|2345.2|2342.5|2342.2|2166
1637347500000|2021-11-19 18:45:00|2344.4|2344.1|2342|2341.7|2344.7|2344.4|2341|2340.7|1532
1637347800000|2021-11-19 18:50:00|2341.8|2341.5|2346.9|2346.6|2346.9|2346.6|2341.4|2341.1|1983
1637348100000|2021-11-19 18:55:00|2346.7|2346.4|2347.8|2347.5|2348.6|2348.3|2346.3|2346|1464
1637348400000|2021-11-19 19:00:00|2347.7|2347.4|2348|2347.7|2348.7|2348.4|2347.6|2347.3|759
1637348700000|2021-11-19 19:05:00|2348.1|2347.8|2349.2|2348.9|2349.4|2349.1|2347.4|2347.1|738
1637349000000|2021-11-19 19:10:00|2349|2348.7|2349.2|2348.9|2349.6|2349.3|2348.4|2348.1|578
1637349300000|2021-11-19 19:15:00|2349.3|2349|2349.5|2349.2|2350.3|2350|2349|2348.7|537
1637349600000|2021-11-19 19:20:00|2349.4|2349.1|2350.9|2350.6|2351.6|2351.3|2349.3|2349|1046
1637349900000|2021-11-19 19:25:00|2351.2|2350.9|2350|2349.7|2351.9|2351.6|2348.6|2348.3|971
1637350200000|2021-11-19 19:30:00|2349.9|2349.6|2348.2|2347.9|2351.1|2350.8|2346.2|2345.9|1085
1637350500000|2021-11-19 19:35:00|2348.1|2347.8|2349.2|2348.9|2350.2|2349.9|2347.5|2347.2|1024
1637350800000|2021-11-19 19:40:00|2349.1|2348.8|2347.4|2347.1|2350.5|2350.2|2346.3|2346|1089
1637351100000|2021-11-19 19:45:00|2347.3|2347|2347.1|2346.8|2348.2|2347.9|2345.5|2345.2|1103
1637351400000|2021-11-19 19:50:00|2347|2346.7|2349.2|2348.9|2349.6|2349.3|2346.3|2346|908
1637351700000|2021-11-19 19:55:00|2349.1|2348.8|2348|2347.7|2349.2|2348.9|2347.4|2347.1|732
1637352000000|2021-11-19 20:00:00|2348.1|2347.8|2346.8|2346.5|2349.4|2349.1|2346.6|2346.3|874
1637352300000|2021-11-19 20:05:00|2346.9|2346.6|2347.2|2346.9|2347.6|2347.3|2344.9|2344.6|1099
1637352600000|2021-11-19 20:10:00|2347.1|2346.8|2345.2|2344.9|2347.1|2346.8|2344.5|2344.2|802
1637352900000|2021-11-19 20:15:00|2345.1|2344.8|2344.5|2344.2|2345.5|2345.2|2343.4|2343.1|1128
1637353200000|2021-11-19 20:20:00|2344.3|2344|2346.3|2346|2346.4|2346.1|2343.5|2343.2|967
1637353500000|2021-11-19 20:25:00|2346.2|2345.9|2347.7|2347.4|2348.3|2348|2345.3|2345|591
1637353800000|2021-11-19 20:30:00|2347.6|2347.3|2346.1|2345.8|2347.6|2347.3|2344.9|2344.6|1150
1637354100000|2021-11-19 20:35:00|2345.9|2345.6|2343.4|2343.1|2347.3|2347|2343|2342.7|1474
1637354400000|2021-11-19 20:40:00|2343.5|2343.2|2341.7|2341.4|2344.1|2343.8|2341.4|2341.1|2078
1637354700000|2021-11-19 20:45:00|2341.6|2341.3|2343.4|2343.1|2343.9|2343.6|2341.3|2341|2876
1637355000000|2021-11-19 20:50:00|2343.3|2343|2341.3|2341|2344|2343.7|2341.3|2341|2424
1637355300000|2021-11-19 20:55:00|2341.4|2341.1|2344.1|2343.8|2345.6|2345.3|2340.9|2340.6|9812
1637355600000|2021-11-19 21:00:00|2343.9|2343.6|2343.7|2343.4|2344.6|2344.3|2341.9|2341.6|3995
1637355900000|2021-11-19 21:05:00|2343.6|2343.3|2343.2|2342.9|2344.8|2344.5|2343|2342.7|1446
1637356200000|2021-11-19 21:10:00|2343.1|2342.8|2344.6|2344.3|2345|2344.7|2343.1|2342.8|1297
1637356500000|2021-11-19 21:15:00|2344.5|2344.2|2343.1|2342.8|2344.5|2344.2|2343.1|2342.8|531
1637356800000|2021-11-19 21:20:00|2343.2|2342.9|2343.9|2343.6|2343.9|2343.6|2343.2|2342.9|100
1637357100000|2021-11-19 21:25:00|2344|2343.7|2344.7|2344.4|2344.9|2344.6|2344|2343.7|260
1637357400000|2021-11-19 21:30:00|2344.8|2344.5|2345.3|2345|2345.4|2345.1|2344.7|2344.4|69
1637357700000|2021-11-19 21:35:00|2345.4|2345.1|2345.2|2344.9|2345.4|2345.1|2344.6|2344.3|150
1637358000000|2021-11-19 21:40:00|2345.1|2344.8|2345|2344.7|2345.6|2345.3|2344.7|2344.4|174
1637358300000|2021-11-19 21:45:00|2344.9|2344.6|2345.3|2345|2345.7|2345.4|2344.7|2344.4|94
1637358600000|2021-11-19 21:50:00|2345.4|2345.1|2346.2|2345.9|2346.2|2345.9|2344.5|2344.2|179
1637358900000|2021-11-19 21:55:00|2346.3|2346|2346.5|2345.7|2346.8|2346.5|2345.4|2345.1|178
1637535600000|2021-11-21 23:00:00|2346.3|2345.5|2346.8|2346.5|2350.4|2350.1|2345.6|2345.3|380
1637535900000|2021-11-21 23:05:00|2347|2346.7|2348.5|2348.2|2349.1|2348.8|2346.9|2346.6|92
1637536200000|2021-11-21 23:10:00|2348.4|2348.1|2347.2|2346.9|2348.5|2348.2|2346.6|2346.3|109
1637536500000|2021-11-21 23:15:00|2347.1|2346.8|2346.5|2346.2|2347.2|2346.9|2346.3|2346|35
1637536800000|2021-11-21 23:20:00|2346.6|2346.3|2347|2346.7|2347|2346.7|2346.4|2346.1|43
1637537100000|2021-11-21 23:25:00|2347.1|2346.8|2348.3|2348|2349|2348.7|2347|2346.7|77
1637537400000|2021-11-21 23:30:00|2348.1|2347.8|2347.6|2347.3|2349.2|2348.9|2347.4|2347.1|61
1637537700000|2021-11-21 23:35:00|2347.7|2347.4|2348.3|2348|2349|2348.7|2347.7|2347.4|52
1637538000000|2021-11-21 23:40:00|2348.4|2348.1|2347.1|2346.8|2348.7|2348.4|2347.1|2346.8|42
1637538300000|2021-11-21 23:45:00|2347.2|2346.9|2345.7|2345.4|2347.2|2346.9|2345.3|2345|90
1637538600000|2021-11-21 23:50:00|2345.6|2345.3|2346.7|2346.4|2346.8|2346.5|2345.6|2345.3|50
1637538900000|2021-11-21 23:55:00|2346.8|2346.5|2345.2|2344.9|2346.8|2346.5|2345.1|2344.8|81
1637539200000|2021-11-22 00:00:00|2345.4|2345.1|2345.2|2344.9|2345.9|2345.6|2343.4|2343.1|234
1637539500000|2021-11-22 00:05:00|2345.7|2345.4|2347.1|2346.8|2347.1|2346.8|2345.5|2345.2|113
1637539800000|2021-11-22 00:10:00|2347.2|2346.9|2348.1|2347.8|2348.6|2348.3|2347.1|2346.8|137
1637540100000|2021-11-22 00:15:00|2348.2|2347.9|2347.3|2347|2348.3|2348|2346.9|2346.6|139
1637540400000|2021-11-22 00:20:00|2347.5|2347.2|2347.8|2347.5|2348.3|2348|2347.5|2347.2|48
1637540700000|2021-11-22 00:25:00|2347.9|2347.6|2348.7|2348.4|2349.1|2348.8|2347.7|2347.4|99
1637541000000|2021-11-22 00:30:00|2348.9|2348.6|2348.9|2348.6|2349.3|2349|2347.9|2347.6|171
1637541300000|2021-11-22 00:35:00|2349|2348.7|2349.4|2349.1|2349.7|2349.4|2348.4|2348.1|224
1637541600000|2021-11-22 00:40:00|2349.5|2349.2|2350.4|2350.1|2350.5|2350.2|2349.4|2349.1|86
1637541900000|2021-11-22 00:45:00|2350.5|2350.2|2351.4|2351.1|2351.7|2351.4|2350.1|2349.8|196
1637542200000|2021-11-22 00:50:00|2351.5|2351.2|2351.2|2350.9|2351.8|2351.5|2351.1|2350.8|96
1637542500000|2021-11-22 00:55:00|2351.3|2351|2350.9|2350.6|2351.7|2351.4|2350.9|2350.6|52
1637542800000|2021-11-22 01:00:00|2351|2350.7|2352.3|2352|2352.3|2352|2350.9|2350.6|220
1637543100000|2021-11-22 01:05:00|2352.4|2352.1|2353.8|2353.5|2354.1|2353.8|2351.6|2351.3|271
1637543400000|2021-11-22 01:10:00|2353.9|2353.6|2354.1|2353.8|2354.1|2353.8|2353|2352.7|173
1637543700000|2021-11-22 01:15:00|2354.2|2353.9|2354.5|2354.2|2355|2354.7|2353.4|2353.1|198
1637544000000|2021-11-22 01:20:00|2354.6|2354.3|2354.8|2354.5|2354.9|2354.6|2354.3|2354|112
1637544300000|2021-11-22 01:25:00|2354.9|2354.6|2355.1|2354.8|2355.2|2354.9|2354.2|2353.9|101
1637544600000|2021-11-22 01:30:00|2355|2354.7|2355.4|2355.1|2355.6|2355.3|2354.6|2354.3|220
1637544900000|2021-11-22 01:35:00|2355.3|2355|2356.5|2356.2|2356.6|2356.3|2354.5|2354.2|242
1637545200000|2021-11-22 01:40:00|2356.4|2356.1|2356.2|2355.9|2357|2356.7|2355.5|2355.2|180
1637545500000|2021-11-22 01:45:00|2356.3|2356|2356|2355.7|2356.5|2356.2|2355.2|2354.9|142
1637545800000|2021-11-22 01:50:00|2355.9|2355.6|2356.2|2355.9|2356.9|2356.6|2355.8|2355.5|110
1637546100000|2021-11-22 01:55:00|2356.1|2355.8|2356.2|2355.9|2356.6|2356.3|2355.3|2355|120
1637546400000|2021-11-22 02:00:00|2356|2355.7|2356.6|2356.3|2356.7|2356.4|2355.8|2355.5|70
1637546700000|2021-11-22 02:05:00|2356.7|2356.4|2356.6|2356.3|2357.2|2356.9|2356.5|2356.2|68
1637547000000|2021-11-22 02:10:00|2356.5|2356.2|2356.6|2356.3|2356.9|2356.6|2356.3|2356|55
1637547300000|2021-11-22 02:15:00|2356.5|2356.2|2356.4|2356.1|2357.1|2356.8|2356.1|2355.8|22
1637547600000|2021-11-22 02:20:00|2356.3|2356|2356.3|2356|2356.6|2356.3|2356|2355.7|47
1637547900000|2021-11-22 02:25:00|2356.4|2356.1|2357.3|2357|2357.4|2357.1|2356.3|2356|106
1637548200000|2021-11-22 02:30:00|2357.4|2357.1|2357.6|2357.3|2357.7|2357.4|2357.1|2356.8|106
1637548500000|2021-11-22 02:35:00|2357.8|2357.5|2358.1|2357.8|2358.1|2357.8|2357.1|2356.8|153
1637548800000|2021-11-22 02:40:00|2358.2|2357.9|2357.5|2357.2|2358.5|2358.2|2357.3|2357|61
1637549100000|2021-11-22 02:45:00|2357.4|2357.1|2356.4|2356.1|2357.4|2357.1|2356.4|2356.1|95
1637549400000|2021-11-22 02:50:00|2356.2|2355.9|2355.5|2355.2|2356.2|2355.9|2355.4|2355.1|108
1637549700000|2021-11-22 02:55:00|2355.6|2355.3|2357|2356.7|2357.1|2356.8|2355.4|2355.1|67
1637550000000|2021-11-22 03:00:00|2357.1|2356.8|2356.5|2356.2|2357.5|2357.2|2356.1|2355.8|66
1637550300000|2021-11-22 03:05:00|2356.6|2356.3|2356.9|2356.6|2357.2|2356.9|2356.4|2356.1|29
1637550600000|2021-11-22 03:10:00|2357|2356.7|2357.3|2357|2357.9|2357.6|2356.9|2356.6|22
1637550900000|2021-11-22 03:15:00|2357.2|2356.9|2357.2|2356.9|2357.6|2357.3|2357.1|2356.8|10
1637551200000|2021-11-22 03:20:00|2357.1|2356.8|2357|2356.7|2357.6|2357.3|2356.7|2356.4|27
1637551500000|2021-11-22 03:25:00|2356.9|2356.6|2357.8|2357.5|2358.1|2357.8|2356.9|2356.6|39
1637551800000|2021-11-22 03:30:00|2357.7|2357.4|2357.6|2357.3|2357.8|2357.5|2357.2|2356.9|80
1637552100000|2021-11-22 03:35:00|2357.7|2357.4|2357.5|2357.2|2358.1|2357.8|2357.5|2357.2|23
1637552400000|2021-11-22 03:40:00|2357.6|2357.3|2358.2|2357.9|2358.4|2358.1|2357.5|2357.2|35
1637552700000|2021-11-22 03:45:00|2358.1|2357.8|2357|2356.7|2358.1|2357.8|2356.9|2356.6|25
1637553000000|2021-11-22 03:50:00|2357.1|2356.8|2357.2|2356.9|2357.6|2357.3|2356.9|2356.6|31
1637553300000|2021-11-22 03:55:00|2357.1|2356.8|2357.4|2357.1|2357.6|2357.3|2357.1|2356.8|4
1637553600000|2021-11-22 04:00:00|2357.5|2357.2|2358.7|2358.4|2359.2|2358.9|2357.5|2357.2|120
1637553900000|2021-11-22 04:05:00|2358.8|2358.5|2359.3|2359|2359.4|2359.1|2358.7|2358.4|36
1637554200000|2021-11-22 04:10:00|2359.4|2359.1|2359.9|2359.6|2360.2|2359.9|2359.4|2359.1|119
1637554500000|2021-11-22 04:15:00|2359.8|2359.5|2359.9|2359.6|2360.1|2359.8|2359.7|2359.4|27
1637554800000|2021-11-22 04:20:00|2359.8|2359.5|2359.5|2359.2|2359.8|2359.5|2359.3|2359|18
1637555100000|2021-11-22 04:25:00|2359.6|2359.3|2359.8|2359.5|2360.2|2359.9|2359.2|2358.9|47
1637555400000|2021-11-22 04:30:00|2359.9|2359.6|2358.8|2358.5|2359.9|2359.6|2358.8|2358.5|126
1637555700000|2021-11-22 04:35:00|2358.9|2358.6|2359.1|2358.8|2359.2|2358.9|2358.8|2358.5|26
1637556000000|2021-11-22 04:40:00|2359.2|2358.9|2358.6|2358.3|2359.2|2358.9|2358.6|2358.3|42
1637556300000|2021-11-22 04:45:00|2358.5|2358.2|2358.7|2358.4|2358.7|2358.4|2358|2357.7|82
1637556600000|2021-11-22 04:50:00|2358.6|2358.3|2357.7|2357.4|2358.6|2358.3|2357.5|2357.2|34
1637556900000|2021-11-22 04:55:00|2357.6|2357.3|2357.6|2357.3|2358|2357.7|2357.5|2357.2|19
1637557200000|2021-11-22 05:00:00|2357.5|2357.2|2356.5|2356.2|2357.6|2357.3|2356.5|2356.2|96
1637557500000|2021-11-22 05:05:00|2356.6|2356.3|2356.4|2356.1|2356.8|2356.5|2355.9|2355.6|80
1637557800000|2021-11-22 05:10:00|2356.6|2356.3|2356.2|2355.9|2356.6|2356.3|2355.9|2355.6|32
1637558100000|2021-11-22 05:15:00|2356.1|2355.8|2356|2355.7|2356.3|2356|2355.8|2355.5|27
1637558400000|2021-11-22 05:20:00|2356.1|2355.8|2356.1|2355.8|2356.3|2356|2355.9|2355.6|13
1637558700000|2021-11-22 05:25:00|2356.2|2355.9|2356.1|2355.8|2356.3|2356|2356|2355.7|12
1637559000000|2021-11-22 05:30:00|2356|2355.7|2355.7|2355.4|2356.3|2356|2355.5|2355.2|55
1637559300000|2021-11-22 05:35:00|2355.6|2355.3|2356.3|2356|2356.3|2356|2355.5|2355.2|21
1637559600000|2021-11-22 05:40:00|2356.2|2355.9|2356.4|2356.1|2356.9|2356.6|2356.2|2355.9|46
1637559900000|2021-11-22 05:45:00|2356.5|2356.2|2356.4|2356.1|2357|2356.7|2356.3|2356|64
1637560200000|2021-11-22 05:50:00|2356.5|2356.2|2356.6|2356.3|2356.6|2356.3|2356.5|2356.2|10
1637560500000|2021-11-22 05:55:00|2356.4|2356.1|2356.9|2356.6|2357.1|2356.8|2356.4|2356.1|55
1637560800000|2021-11-22 06:00:00|2356.7|2356.4|2356.6|2356.3|2356.9|2356.6|2356.4|2356.1|31
1637561100000|2021-11-22 06:05:00|2356.7|2356.4|2356.3|2356|2356.7|2356.4|2356.3|2356|27
1637561400000|2021-11-22 06:10:00|2356.4|2356.1|2356.6|2356.3|2356.8|2356.5|2356.4|2356.1|18
1637561700000|2021-11-22 06:15:00|2356.5|2356.2|2357.2|2356.9|2357.4|2357.1|2356.5|2356.2|43
1637562000000|2021-11-22 06:20:00|2357.3|2357|2357.6|2357.3|2357.9|2357.6|2357|2356.7|87
1637562300000|2021-11-22 06:25:00|2357.7|2357.4|2358.5|2358.2|2358.5|2358.2|2357.1|2356.8|101
1637562600000|2021-11-22 06:30:00|2358.4|2358.1|2356.6|2356.3|2358.7|2358.4|2356.6|2356.3|118
1637562900000|2021-11-22 06:35:00|2356.5|2356.2|2356.8|2356.5|2357.4|2357.1|2356.5|2356.2|59
1637563200000|2021-11-22 06:40:00|2357.1|2356.8|2356.7|2356.4|2357.6|2357.3|2356.4|2356.1|53
1637563500000|2021-11-22 06:45:00|2356.8|2356.5|2357.1|2356.8|2357.3|2357|2356.4|2356.1|62
1637563800000|2021-11-22 06:50:00|2357|2356.7|2356.2|2355.9|2357|2356.7|2355.8|2355.5|107
1637564100000|2021-11-22 06:55:00|2356.3|2356|2356.4|2356.1|2356.7|2356.4|2355.6|2355.3|96
1637564400000|2021-11-22 07:00:00|2356.7|2356.4|2355.6|2355.3|2358.6|2358.3|2355.5|2355.2|218
1637564700000|2021-11-22 07:05:00|2355.7|2355.4|2357.2|2356.9|2357.5|2357.2|2355.2|2354.9|79
1637565000000|2021-11-22 07:10:00|2357.1|2356.8|2358.2|2357.9|2358.3|2358|2357.1|2356.8|30
1637565300000|2021-11-22 07:15:00|2358.3|2358|2358.6|2358.3|2358.7|2358.4|2357.8|2357.5|27
1637565600000|2021-11-22 07:20:00|2358.7|2358.4|2358.3|2358|2358.8|2358.5|2357.9|2357.6|29
1637565900000|2021-11-22 07:25:00|2358.4|2358.1|2358.6|2358.3|2359.3|2359|2358.2|2357.9|77
1637566200000|2021-11-22 07:30:00|2358.5|2358.2|2358|2357.7|2358.6|2358.3|2357.8|2357.5|64
1637566500000|2021-11-22 07:35:00|2357.9|2357.6|2357.8|2357.5|2358.2|2357.9|2357.5|2357.2|54
1637566800000|2021-11-22 07:40:00|2357.9|2357.6|2357.5|2357.2|2357.9|2357.6|2357.3|2357|14
1637567100000|2021-11-22 07:45:00|2357.6|2357.3|2358.2|2357.9|2358.2|2357.9|2357.6|2357.3|25
1637567400000|2021-11-22 07:50:00|2358.3|2358|2358.8|2358.5|2359.2|2358.9|2358.3|2358|32
1637567700000|2021-11-22 07:55:00|2358.9|2358.6|2357.1|2356.8|2359.1|2358.8|2357|2356.7|136
1637568000000|2021-11-22 08:00:00|2357.2|2356.9|2358.6|2358.3|2358.6|2358.3|2356.5|2356.2|166
1637568300000|2021-11-22 08:05:00|2358.5|2358.2|2359|2358.7|2359.5|2359.2|2358.1|2357.8|147
1637568600000|2021-11-22 08:10:00|2358.9|2358.6|2358.3|2358|2359.3|2359|2358.1|2357.8|128
1637568900000|2021-11-22 08:15:00|2358.4|2358.1|2359.8|2359.5|2360.2|2359.9|2358|2357.7|170
1637569200000|2021-11-22 08:20:00|2360|2359.7|2360.9|2360.6|2361.2|2360.9|2360|2359.7|212
1637569500000|2021-11-22 08:25:00|2361|2360.7|2359.7|2359.4|2361|2360.7|2358|2357.7|134
1637569800000|2021-11-22 08:30:00|2359.8|2359.5|2361.1|2360.8|2361.2|2360.9|2359.2|2358.9|85
1637570100000|2021-11-22 08:35:00|2361|2360.7|2360.9|2360.6|2361|2360.7|2360|2359.7|63
1637570400000|2021-11-22 08:40:00|2360.8|2360.5|2360.9|2360.6|2361.4|2361.1|2360.3|2360|141
1637570700000|2021-11-22 08:45:00|2361|2360.7|2361.1|2360.8|2361.8|2361.5|2360.7|2360.4|90
1637571000000|2021-11-22 08:50:00|2361|2360.7|2359.4|2359.1|2361|2360.7|2358.8|2358.5|76
1637571300000|2021-11-22 08:55:00|2359.5|2359.2|2359.6|2359.3|2359.7|2359.4|2358.8|2358.5|102
1637571600000|2021-11-22 09:00:00|2359.4|2359.1|2358.3|2358|2359.7|2359.4|2357.4|2357.1|235
1637571900000|2021-11-22 09:05:00|2358.2|2357.9|2357.5|2357.2|2358.7|2358.4|2357.2|2356.9|153
1637572200000|2021-11-22 09:10:00|2357.3|2357|2357.6|2357.3|2358.2|2357.9|2356.9|2356.6|157
1637572500000|2021-11-22 09:15:00|2357.5|2357.2|2357.4|2357.1|2358.7|2358.4|2356.9|2356.6|143
1637572800000|2021-11-22 09:20:00|2357.3|2357|2357.8|2357.5|2358|2357.7|2356.9|2356.6|140
1637573100000|2021-11-22 09:25:00|2357.9|2357.6|2359.2|2358.9|2359.5|2359.2|2357.8|2357.5|136
1637573400000|2021-11-22 09:30:00|2359.3|2359|2358.6|2358.3|2359.4|2359.1|2358.6|2358.3|123
1637573700000|2021-11-22 09:35:00|2358.7|2358.4|2358.4|2358.1|2359.5|2359.2|2358.2|2357.9|89
1637574000000|2021-11-22 09:40:00|2358.3|2358|2357.8|2357.5|2358.6|2358.3|2357.5|2357.2|114
1637574300000|2021-11-22 09:45:00|2357.9|2357.6|2356.9|2356.6|2357.9|2357.6|2356.5|2356.2|144
1637574600000|2021-11-22 09:50:00|2356.8|2356.5|2357.9|2357.6|2358.1|2357.8|2356.7|2356.4|108
1637574900000|2021-11-22 09:55:00|2357.8|2357.5|2358.6|2358.3|2358.7|2358.4|2357.5|2357.2|110
1637575200000|2021-11-22 10:00:00|2358.7|2358.4|2358.6|2358.3|2359.3|2359|2358.2|2357.9|91
1637575500000|2021-11-22 10:05:00|2358.7|2358.4|2360|2359.7|2360|2359.7|2358.4|2358.1|121
1637575800000|2021-11-22 10:10:00|2359.9|2359.6|2358.9|2358.6|2360.7|2360.4|2358.8|2358.5|110
1637576100000|2021-11-22 10:15:00|2359|2358.7|2359.1|2358.8|2359.4|2359.1|2358.1|2357.8|89
1637576400000|2021-11-22 10:20:00|2359|2358.7|2359.1|2358.8|2359.1|2358.8|2358.3|2358|171
1637576700000|2021-11-22 10:25:00|2359.2|2358.9|2359.3|2359|2359.4|2359.1|2358.3|2358|54
1637577000000|2021-11-22 10:30:00|2359.4|2359.1|2358.9|2358.6|2359.8|2359.5|2358.9|2358.6|72
1637577300000|2021-11-22 10:35:00|2358.8|2358.5|2359.5|2359.2|2359.5|2359.2|2358.2|2357.9|72
1637577600000|2021-11-22 10:40:00|2359.4|2359.1|2360.6|2360.3|2360.7|2360.4|2359.4|2359.1|164
1637577900000|2021-11-22 10:45:00|2360.5|2360.2|2361.1|2360.8|2361.5|2361.2|2360.4|2360.1|153
1637578200000|2021-11-22 10:50:00|2361.2|2360.9|2361.4|2361.1|2361.6|2361.3|2360.3|2360|193
1637578500000|2021-11-22 10:55:00|2361.5|2361.2|2362.1|2361.8|2362.3|2362|2361.2|2360.9|408
1637578800000|2021-11-22 11:00:00|2362|2361.7|2362.7|2362.4|2363.2|2362.9|2361.7|2361.4|255
1637579100000|2021-11-22 11:05:00|2362.8|2362.5|2363.5|2363.2|2364|2363.7|2362.4|2362.1|161
1637579400000|2021-11-22 11:10:00|2363.4|2363.1|2363.8|2363.5|2364.2|2363.9|2363.1|2362.8|243
1637579700000|2021-11-22 11:15:00|2363.7|2363.4|2364.5|2364.2|2364.9|2364.6|2363.4|2363.1|182
1637580000000|2021-11-22 11:20:00|2364.3|2364|2365.1|2364.8|2365.3|2365|2364.3|2364|181
1637580300000|2021-11-22 11:25:00|2365.2|2364.9|2364.3|2364|2365.8|2365.5|2363.9|2363.6|189
1637580600000|2021-11-22 11:30:00|2364.2|2363.9|2365.1|2364.8|2365.1|2364.8|2363.9|2363.6|130
1637580900000|2021-11-22 11:35:00|2365|2364.7|2367.2|2366.9|2367.5|2367.2|2365|2364.7|286
1637581200000|2021-11-22 11:40:00|2367.3|2367|2366.2|2365.9|2368.1|2367.8|2366.1|2365.8|246
1637581500000|2021-11-22 11:45:00|2366.1|2365.8|2366.7|2366.4|2367.2|2366.9|2366|2365.7|148
1637581800000|2021-11-22 11:50:00|2366.8|2366.5|2359.7|2359.4|2366.9|2366.6|2358.2|2357.9|803
1637582100000|2021-11-22 11:55:00|2359.6|2359.3|2357.5|2357.2|2360.3|2360|2356.5|2356.2|692
1637582400000|2021-11-22 12:00:00|2357.6|2357.3|2359.5|2359.2|2360.7|2360.4|2356.4|2356.1|677
1637582700000|2021-11-22 12:05:00|2359.4|2359.1|2359.2|2358.9|2361.3|2361|2358.8|2358.5|221
1637583000000|2021-11-22 12:10:00|2359.1|2358.8|2358.5|2358.2|2359.7|2359.4|2358.2|2357.9|157
1637583300000|2021-11-22 12:15:00|2358.6|2358.3|2358.1|2357.8|2359.7|2359.4|2358|2357.7|242
1637583600000|2021-11-22 12:20:00|2358|2357.7|2356.5|2356.2|2358.5|2358.2|2356.2|2355.9|339
1637583900000|2021-11-22 12:25:00|2356.3|2356|2357.7|2357.4|2357.7|2357.4|2356.3|2356|202
1637584200000|2021-11-22 12:30:00|2357.8|2357.5|2359.1|2358.8|2359.3|2359|2357.1|2356.8|251
1637584500000|2021-11-22 12:35:00|2359|2358.7|2358.6|2358.3|2359.4|2359.1|2358.2|2357.9|102
1637584800000|2021-11-22 12:40:00|2358.7|2358.4|2358.6|2358.3|2358.9|2358.6|2358|2357.7|121
1637585100000|2021-11-22 12:45:00|2358.7|2358.4|2360|2359.7|2360.1|2359.8|2358.4|2358.1|189
1637585400000|2021-11-22 12:50:00|2360.1|2359.8|2359.5|2359.2|2360.7|2360.4|2359.3|2359|181
1637585700000|2021-11-22 12:55:00|2359.6|2359.3|2359.1|2358.8|2359.8|2359.5|2357.3|2357|211
1637586000000|2021-11-22 13:00:00|2358.5|2358.2|2358.1|2357.8|2358.9|2358.6|2357.6|2357.3|213
1637586300000|2021-11-22 13:05:00|2358.2|2357.9|2356|2355.7|2358.6|2358.3|2355.3|2355|259
1637586600000|2021-11-22 13:10:00|2355.9|2355.6|2354.5|2354.2|2357.3|2357|2354.5|2354.2|579
1637586900000|2021-11-22 13:15:00|2354.7|2354.4|2351.8|2351.5|2355.3|2355|2351.2|2350.9|744
1637587200000|2021-11-22 13:20:00|2351.7|2351.4|2352.3|2352|2352.6|2352.3|2350.9|2350.6|494
1637587500000|2021-11-22 13:25:00|2352.2|2351.9|2353.2|2352.9|2353.4|2353.1|2350.9|2350.6|243
1637587800000|2021-11-22 13:30:00|2353.1|2352.8|2355.2|2354.9|2356.2|2355.9|2353.1|2352.8|403
1637588100000|2021-11-22 13:35:00|2355.4|2355.1|2356.1|2355.8|2356.4|2356.1|2354.8|2354.5|256
1637588400000|2021-11-22 13:40:00|2356|2355.7|2354.9|2354.6|2356.1|2355.8|2354.9|2354.6|203
1637588700000|2021-11-22 13:45:00|2355|2354.7|2356|2355.7|2356.3|2356|2354.7|2354.4|279
1637589000000|2021-11-22 13:50:00|2356.1|2355.8|2357.3|2357|2357.4|2357.1|2355.5|2355.2|407
1637589300000|2021-11-22 13:55:00|2357.4|2357.1|2358.2|2357.9|2359.4|2359.1|2357.2|2356.9|620
1637589600000|2021-11-22 14:00:00|2358|2357.7|2370.3|2370|2371|2370.7|2357.5|2357.2|3743
1637589900000|2021-11-22 14:05:00|2370.2|2369.9|2367.5|2367.2|2370.2|2369.9|2366.4|2366.1|2124
1637590200000|2021-11-22 14:10:00|2367.4|2367.1|2363.2|2362.9|2368.2|2367.9|2363.1|2362.8|966
1637590500000|2021-11-22 14:15:00|2363.3|2363|2360.5|2360.2|2364.8|2364.5|2360|2359.7|1554
1637590800000|2021-11-22 14:20:00|2360.4|2360.1|2359|2358.7|2361.4|2361.1|2358.6|2358.3|1327
1637591100000|2021-11-22 14:25:00|2359.2|2358.9|2359.1|2358.8|2361.7|2361.4|2357|2356.7|1325
1637591400000|2021-11-22 14:30:00|2359|2358.7|2350.4|2350.1|2361|2360.7|2348.9|2348.6|7056
1637591700000|2021-11-22 14:35:00|2350.2|2349.9|2349.2|2348.9|2351.2|2350.9|2347.7|2347.4|5852
1637592000000|2021-11-22 14:40:00|2348.8|2348.5|2347|2346.7|2350.2|2349.9|2343|2342.7|4432
1637592300000|2021-11-22 14:45:00|2347.4|2347.1|2356.2|2355.9|2356.3|2356|2345.9|2345.6|4637
1637592600000|2021-11-22 14:50:00|2356.5|2356.2|2363.1|2362.8|2365.5|2365.2|2355.4|2355.1|5349
1637592900000|2021-11-22 14:55:00|2363.2|2362.9|2363.2|2362.9|2365.4|2365.1|2360.8|2360.5|3908
1637593200000|2021-11-22 15:00:00|2363.1|2362.8|2366|2365.7|2369.1|2368.8|2363.1|2362.8|4389
1637593500000|2021-11-22 15:05:00|2365.9|2365.6|2369.7|2369.4|2370.2|2369.9|2364.4|2364.1|2604
1637593800000|2021-11-22 15:10:00|2369.8|2369.5|2367.4|2367.1|2372.3|2372|2367.2|2366.9|3255
1637594100000|2021-11-22 15:15:00|2367.7|2367.4|2369.7|2369.4|2371.6|2371.3|2366.9|2366.6|2555
1637594400000|2021-11-22 15:20:00|2369.9|2369.6|2371.8|2371.5|2373.4|2373.1|2369.6|2369.3|2165
1637594700000|2021-11-22 15:25:00|2371.3|2371|2366.5|2366.2|2372.1|2371.8|2365.4|2365.1|2654
1637595000000|2021-11-22 15:30:00|2366.9|2366.6|2374.1|2373.8|2374.1|2373.8|2366.9|2366.6|2460
1637595300000|2021-11-22 15:35:00|2374.2|2373.9|2367.8|2367.5|2374.6|2374.3|2367.8|2367.5|2117
1637595600000|2021-11-22 15:40:00|2367.6|2367.3|2369.9|2369.6|2370.7|2370.4|2366.8|2366.5|1750
1637595900000|2021-11-22 15:45:00|2370|2369.7|2367.7|2367.4|2370.1|2369.8|2366.8|2366.5|2005
1637596200000|2021-11-22 15:50:00|2367.6|2367.3|2365.8|2365.5|2369.7|2369.4|2365.8|2365.5|1491
1637596500000|2021-11-22 15:55:00|2365.9|2365.6|2366|2365.7|2367.2|2366.9|2363.7|2363.4|1795
1637596800000|2021-11-22 16:00:00|2366.3|2366|2361.6|2361.3|2367.3|2367|2361|2360.7|2314
1637597100000|2021-11-22 16:05:00|2361.7|2361.4|2357.4|2357.1|2361.8|2361.5|2356.3|2356|3620
1637597400000|2021-11-22 16:10:00|2357.7|2357.4|2366.1|2365.8|2366.8|2366.5|2357.5|2357.2|2312
1637597700000|2021-11-22 16:15:00|2365.8|2365.5|2362.7|2362.4|2368.4|2368.1|2362.6|2362.3|1742
1637598000000|2021-11-22 16:20:00|2362.8|2362.5|2368.5|2368.2|2369.1|2368.8|2362.3|2362|2705
1637598300000|2021-11-22 16:25:00|2368.6|2368.3|2362.8|2362.5|2368.7|2368.4|2361.3|2361|1873
1637598600000|2021-11-22 16:30:00|2362.9|2362.6|2359.1|2358.8|2363.8|2363.5|2358.3|2358|2114
1637598900000|2021-11-22 16:35:00|2359.3|2359|2363.1|2362.8|2363.4|2363.1|2358.4|2358.1|1686
1637599200000|2021-11-22 16:40:00|2362.7|2362.4|2356.4|2356.1|2362.8|2362.5|2355.1|2354.8|2222
1637599500000|2021-11-22 16:45:00|2356.2|2355.9|2353.3|2353|2358.3|2358|2352.4|2352.1|2697
1637599800000|2021-11-22 16:50:00|2353.4|2353.1|2342.2|2341.9|2353.7|2353.4|2342.2|2341.9|3379
1637600100000|2021-11-22 16:55:00|2342.3|2342|2342|2341.7|2343.5|2343.2|2334.1|2333.8|6424
1637600400000|2021-11-22 17:00:00|2341.8|2341.5|2344.4|2344.1|2347.9|2347.6|2339.1|2338.8|6308
1637600700000|2021-11-22 17:05:00|2344.3|2344|2337.8|2337.5|2344.8|2344.5|2337.1|2336.8|2571
1637601000000|2021-11-22 17:10:00|2337.9|2337.6|2339.6|2339.3|2343|2342.7|2337|2336.7|2064
1637601300000|2021-11-22 17:15:00|2339.7|2339.4|2339.7|2339.4|2342.7|2342.4|2337.2|2336.9|2036
1637601600000|2021-11-22 17:20:00|2339.9|2339.6|2336.4|2336.1|2340.7|2340.4|2335.9|2335.6|1128
1637601900000|2021-11-22 17:25:00|2336.6|2336.3|2342.5|2342.2|2342.7|2342.4|2336.6|2336.3|2121
1637602200000|2021-11-22 17:30:00|2342.4|2342.1|2343.7|2343.4|2345.4|2345.1|2342|2341.7|2004
1637602500000|2021-11-22 17:35:00|2343.6|2343.3|2344|2343.7|2345|2344.7|2341.8|2341.5|1195
1637602800000|2021-11-22 17:40:00|2344.1|2343.8|2345.9|2345.6|2346.3|2346|2343.9|2343.6|1152
1637603100000|2021-11-22 17:45:00|2345.7|2345.4|2344.1|2343.8|2347|2346.7|2343.9|2343.6|1043
1637603400000|2021-11-22 17:50:00|2344.3|2344|2341.8|2341.5|2344.8|2344.5|2340.9|2340.6|1146
1637603700000|2021-11-22 17:55:00|2341.7|2341.4|2344.4|2344.1|2345.7|2345.4|2340.6|2340.3|979
1637604000000|2021-11-22 18:00:00|2344.2|2343.9|2342.9|2342.6|2345|2344.7|2342|2341.7|770
1637604300000|2021-11-22 18:05:00|2342.8|2342.5|2341|2340.7|2344.2|2343.9|2340.5|2340.2|1086
1637604600000|2021-11-22 18:10:00|2341.1|2340.8|2343.6|2343.3|2344.1|2343.8|2340.7|2340.4|758
1637604900000|2021-11-22 18:15:00|2343.7|2343.4|2345.1|2344.8|2345.5|2345.2|2342.9|2342.6|733
1637605200000|2021-11-22 18:20:00|2345|2344.7|2345.9|2345.6|2346|2345.7|2344.6|2344.3|509
1637605500000|2021-11-22 18:25:00|2346|2345.7|2344.4|2344.1|2346.7|2346.4|2343.6|2343.3|593
1637605800000|2021-11-22 18:30:00|2344.5|2344.2|2345.8|2345.5|2347.2|2346.9|2344.5|2344.2|812
1637606100000|2021-11-22 18:35:00|2345.9|2345.6|2347.1|2346.8|2347.6|2347.3|2345.7|2345.4|741
1637606400000|2021-11-22 18:40:00|2347.2|2346.9|2347.4|2347.1|2348.1|2347.8|2343.8|2343.5|1180
1637606700000|2021-11-22 18:45:00|2347.3|2347|2345|2344.7|2347.5|2347.2|2345|2344.7|460
1637607000000|2021-11-22 18:50:00|2345.1|2344.8|2345.9|2345.6|2346.2|2345.9|2344.5|2344.2|420
1637607300000|2021-11-22 18:55:00|2346|2345.7|2344.6|2344.3|2346.6|2346.3|2343.3|2343|566
1637607600000|2021-11-22 19:00:00|2344.5|2344.2|2349.8|2349.5|2349.9|2349.6|2343.1|2342.8|2473
1637607900000|2021-11-22 19:05:00|2349.9|2349.6|2347.5|2347.2|2350.3|2350|2347.2|2346.9|836
1637608200000|2021-11-22 19:10:00|2347.6|2347.3|2348.4|2348.1|2348.7|2348.4|2346.6|2346.3|562
1637608500000|2021-11-22 19:15:00|2348.3|2348|2347.6|2347.3|2348.3|2348|2347|2346.7|550
1637608800000|2021-11-22 19:20:00|2347.5|2347.2|2348.8|2348.5|2349|2348.7|2346.3|2346|685
1637609100000|2021-11-22 19:25:00|2348.9|2348.6|2348.1|2347.8|2349.4|2349.1|2347.6|2347.3|615
1637609400000|2021-11-22 19:30:00|2348|2347.7|2349.9|2349.6|2351.4|2351.1|2347.6|2347.3|829
1637609700000|2021-11-22 19:35:00|2350|2349.7|2353|2352.7|2353|2352.7|2350|2349.7|694
1637610000000|2021-11-22 19:40:00|2352.9|2352.6|2352.6|2352.3|2353.4|2353.1|2351.9|2351.6|749
1637610300000|2021-11-22 19:45:00|2352.5|2352.2|2352.1|2351.8|2353.3|2353|2351.8|2351.5|712
1637610600000|2021-11-22 19:50:00|2352|2351.7|2356|2355.7|2356.1|2355.8|2351.9|2351.6|1458
1637610900000|2021-11-22 19:55:00|2356.1|2355.8|2354.2|2353.9|2356.1|2355.8|2353.8|2353.5|740
1637611200000|2021-11-22 20:00:00|2354.1|2353.8|2355.7|2355.4|2357.2|2356.9|2352.3|2352|1463
1637611500000|2021-11-22 20:05:00|2355.6|2355.3|2358.1|2357.8|2358.4|2358.1|2354.9|2354.6|1553
1637611800000|2021-11-22 20:10:00|2358|2357.7|2355.7|2355.4|2359|2358.7|2355.5|2355.2|1516
1637612100000|2021-11-22 20:15:00|2355.6|2355.3|2352.4|2352.1|2356.4|2356.1|2352|2351.7|1894
1637612400000|2021-11-22 20:20:00|2352.5|2352.2|2353.1|2352.8|2353.8|2353.5|2352|2351.7|892
1637612700000|2021-11-22 20:25:00|2353.2|2352.9|2350|2349.7|2353.5|2353.2|2349|2348.7|1192
1637613000000|2021-11-22 20:30:00|2349.8|2349.5|2352.2|2351.9|2352.5|2352.2|2349.1|2348.8|1474
1637613300000|2021-11-22 20:35:00|2352.1|2351.8|2349.8|2349.5|2353.6|2353.3|2349.5|2349.2|1132
1637613600000|2021-11-22 20:40:00|2349.6|2349.3|2344.2|2343.9|2350.5|2350.2|2344.1|2343.8|2248
1637613900000|2021-11-22 20:45:00|2344.1|2343.8|2342.7|2342.4|2346.3|2346|2342|2341.7|2112
1637614200000|2021-11-22 20:50:00|2342.2|2341.9|2335.9|2335.6|2343.4|2343.1|2335.7|2335.4|5685
1637614500000|2021-11-22 20:55:00|2336.1|2335.8|2334.3|2334|2337.1|2336.8|2333.1|2332.8|11760
1637614800000|2021-11-22 21:00:00|2334.2|2333.9|2332.3|2332|2334.2|2333.9|2328|2327.7|5280
1637615100000|2021-11-22 21:05:00|2332.2|2331.9|2335|2334.7|2335.1|2334.8|2332|2331.7|2414
1637615400000|2021-11-22 21:10:00|2334.9|2334.6|2334.8|2334.5|2336.1|2335.8|2333.8|2333.5|980
1637615700000|2021-11-22 21:15:00|2335.1|2334.8|2334.9|2334.6|2335.1|2334.8|2333|2332.7|556
1637616000000|2021-11-22 21:20:00|2335|2334.7|2335.8|2335.5|2336.4|2336.1|2334.7|2334.4|346
1637616300000|2021-11-22 21:25:00|2335.9|2335.6|2334.5|2334.2|2336.3|2336|2334.5|2334.2|164
1637616600000|2021-11-22 21:30:00|2334.6|2334.3|2334.4|2334.1|2335.7|2335.4|2334|2333.7|270
1637616900000|2021-11-22 21:35:00|2334.5|2334.2|2333.8|2333.5|2334.6|2334.3|2333.2|2332.9|269
1637617200000|2021-11-22 21:40:00|2333.9|2333.6|2335.2|2334.9|2335.3|2335|2333.6|2333.3|206
1637617500000|2021-11-22 21:45:00|2335.4|2335.1|2335.4|2335.1|2335.7|2335.4|2334.8|2334.5|198
1637617800000|2021-11-22 21:50:00|2335.5|2335.2|2336.9|2336.6|2336.9|2336.6|2335.3|2335|146
1637618100000|2021-11-22 21:55:00|2337|2336.7|2337.5|2336.7|2337.6|2337.3|2336.9|2336.6|428
1637618400000|2021-11-22 22:00:00|2337.4|2336.6|2337.4|2336.6|2337.6|2336.8|2337.2|2336.4|1
1637618700000|2021-11-22 22:05:00|2337.5|2336.7|2337.4|2336.6|2337.5|2336.7|2337.3|2336.5|0
1637619000000|2021-11-22 22:10:00|2337.3|2336.5|2337.4|2336.6|2337.4|2336.6|2337.3|2336.5|0
1637619300000|2021-11-22 22:15:00|2337.5|2336.7|2337.3|2336.5|2337.5|2336.7|2337.3|2336.5|0
1637619600000|2021-11-22 22:20:00|2337.4|2336.6|2337.3|2336.5|2337.4|2336.6|2337.3|2336.5|0
1637619900000|2021-11-22 22:25:00|2337.2|2336.4|2337.1|2336.3|2337.2|2336.4|2337.1|2336.3|0
1637620200000|2021-11-22 22:30:00|2337|2336.2|2337|2336.2|2337.1|2336.3|2337|2336.2|0
1637620500000|2021-11-22 22:35:00|2336.9|2336.1|2337|2336.2|2337|2336.2|2336.9|2336.1|0
1637620800000|2021-11-22 22:40:00|2337.1|2336.3|2337|2336.2|2337.1|2336.3|2337|2336.2|0
1637621100000|2021-11-22 22:45:00|2336.9|2336.1|2337.1|2336.3|2337.1|2336.3|2336.9|2336.1|0
1637621400000|2021-11-22 22:50:00|2337|2336.2|2337|2336.2|2337.1|2336.3|2337|2336.2|0
1637621700000|2021-11-22 22:55:00|2337.1|2336.3|2337.1|2336.3|2337.2|2336.4|2337|2336.2|0
1637622000000|2021-11-22 23:00:00|2337.2|2336.4|2339.2|2338.9|2339.3|2339|2337.1|2336.4|212
1637622300000|2021-11-22 23:05:00|2338.9|2338.6|2339.5|2339.2|2339.7|2339.4|2338.6|2338.3|85
1637622600000|2021-11-22 23:10:00|2339.4|2339.1|2339.2|2338.9|2339.8|2339.5|2339.2|2338.9|72
1637622900000|2021-11-22 23:15:00|2339.3|2339|2339|2338.7|2339.7|2339.4|2339|2338.7|62
1637623200000|2021-11-22 23:20:00|2339.1|2338.8|2339.3|2339|2339.4|2339.1|2338.5|2338.2|21
1637623500000|2021-11-22 23:25:00|2339.4|2339.1|2339.3|2339|2339.5|2339.2|2338.9|2338.6|39
1637623800000|2021-11-22 23:30:00|2339.4|2339.1|2338.9|2338.6|2339.6|2339.3|2338.4|2338.1|80
1637624100000|2021-11-22 23:35:00|2339|2338.7|2339.5|2339.2|2339.7|2339.4|2338.6|2338.3|44
1637624400000|2021-11-22 23:40:00|2339.4|2339.1|2339.2|2338.9|2339.8|2339.5|2339.1|2338.8|59
1637624700000|2021-11-22 23:45:00|2339.3|2339|2338.4|2338.1|2339.3|2339|2338.3|2338|45
1637625000000|2021-11-22 23:50:00|2338.3|2338|2339.3|2339|2339.4|2339.1|2338.3|2338|35
1637625300000|2021-11-22 23:55:00|2339.2|2338.9|2339.4|2339.1|2339.4|2339.1|2339.1|2338.8|10
1637625600000|2021-11-23 00:00:00|2339.3|2339|2338.5|2338.2|2339.3|2339|2337.4|2337.1|82
1637625900000|2021-11-23 00:05:00|2338.4|2338.1|2338.2|2337.9|2338.4|2338.1|2337|2336.7|54
1637626200000|2021-11-23 00:10:00|2338.1|2337.8|2338.4|2338.1|2339|2338.7|2338.1|2337.8|33
1637626500000|2021-11-23 00:15:00|2338.3|2338|2339.3|2339|2339.4|2339.1|2337.9|2337.6|122
1637626800000|2021-11-23 00:20:00|2339.2|2338.9|2338.9|2338.6|2339.3|2339|2338.4|2338.1|104
1637627100000|2021-11-23 00:25:00|2339.1|2338.8|2340.1|2339.8|2340.2|2339.9|2338.8|2338.5|123
1637627400000|2021-11-23 00:30:00|2340.2|2339.9|2338.6|2338.3|2340.2|2339.9|2338.4|2338.1|108
1637627700000|2021-11-23 00:35:00|2338.8|2338.5|2337.8|2337.5|2338.9|2338.6|2337.7|2337.4|82
1637628000000|2021-11-23 00:40:00|2337.9|2337.6|2338.7|2338.4|2338.9|2338.6|2337.9|2337.6|23
1637628300000|2021-11-23 00:45:00|2338.8|2338.5|2337.8|2337.5|2338.8|2338.5|2337.6|2337.3|59
1637628600000|2021-11-23 00:50:00|2337.9|2337.6|2337.2|2336.9|2337.9|2337.6|2337|2336.7|57
1637628900000|2021-11-23 00:55:00|2337.3|2337|2336.7|2336.4|2337.7|2337.4|2336.7|2336.4|91
1637629200000|2021-11-23 01:00:00|2337|2336.7|2337.3|2337|2338|2337.7|2336.9|2336.6|81
1637629500000|2021-11-23 01:05:00|2337.4|2337.1|2337.5|2337.2|2337.9|2337.6|2337.3|2337|17
1637629800000|2021-11-23 01:10:00|2337.4|2337.1|2335.3|2335|2337.5|2337.2|2335.3|2335|116
1637630100000|2021-11-23 01:15:00|2335.2|2334.9|2334.6|2334.3|2335.2|2334.9|2333.8|2333.5|149
1637630400000|2021-11-23 01:20:00|2334.5|2334.2|2333.8|2333.5|2334.7|2334.4|2333.5|2333.2|33
1637630700000|2021-11-23 01:25:00|2333.7|2333.4|2334.5|2334.2|2334.7|2334.4|2333.7|2333.4|62
1637631000000|2021-11-23 01:30:00|2334.6|2334.3|2335.7|2335.4|2336|2335.7|2333.8|2333.5|79
1637631300000|2021-11-23 01:35:00|2335.8|2335.5|2336.6|2336.3|2336.8|2336.5|2335.2|2334.9|28
1637631600000|2021-11-23 01:40:00|2336.5|2336.2|2336.4|2336.1|2336.8|2336.5|2336|2335.7|25
1637631900000|2021-11-23 01:45:00|2336.5|2336.2|2334.7|2334.4|2336.5|2336.2|2333.7|2333.4|114
1637632200000|2021-11-23 01:50:00|2334.8|2334.5|2334.3|2334|2335.6|2335.3|2334.2|2333.9|143
1637632500000|2021-11-23 01:55:00|2333.9|2333.6|2334.2|2333.9|2334.8|2334.5|2333.1|2332.8|194
1637632800000|2021-11-23 02:00:00|2334.5|2334.2|2332.5|2332.2|2334.8|2334.5|2332.5|2332.2|154
1637633100000|2021-11-23 02:05:00|2332.4|2332.1|2333|2332.7|2333.6|2333.3|2332|2331.7|115
1637633400000|2021-11-23 02:10:00|2332.9|2332.6|2334.4|2334.1|2334.7|2334.4|2332.6|2332.3|40
1637633700000|2021-11-23 02:15:00|2334.5|2334.2|2333.3|2333|2335.2|2334.9|2333.3|2333|69
1637634000000|2021-11-23 02:20:00|2333.2|2332.9|2331.5|2331.2|2334.2|2333.9|2331.5|2331.2|172
1637634300000|2021-11-23 02:25:00|2331.4|2331.1|2330.9|2330.6|2331.7|2331.4|2330.2|2329.9|179
1637634600000|2021-11-23 02:30:00|2331|2330.7|2328.7|2328.4|2331|2330.7|2328.1|2327.8|270
1637634900000|2021-11-23 02:35:00|2328.8|2328.5|2329.3|2329|2329.7|2329.4|2328.5|2328.2|141
1637635200000|2021-11-23 02:40:00|2329.2|2328.9|2329.8|2329.5|2330|2329.7|2328.5|2328.2|117
1637635500000|2021-11-23 02:45:00|2329.9|2329.6|2328.4|2328.1|2330|2329.7|2327.9|2327.6|128
1637635800000|2021-11-23 02:50:00|2328.6|2328.3|2330.3|2330|2331.1|2330.8|2328.5|2328.2|178
1637636100000|2021-11-23 02:55:00|2330.4|2330.1|2332.5|2332.2|2333.5|2333.2|2330.3|2330|188
1637636400000|2021-11-23 03:00:00|2332.7|2332.4|2334.6|2334.3|2336.1|2335.8|2332.4|2332.1|225
1637636700000|2021-11-23 03:05:00|2334.7|2334.4|2333.6|2333.3|2335.1|2334.8|2333.5|2333.2|64
1637637000000|2021-11-23 03:10:00|2333.5|2333.2|2334.5|2334.2|2334.6|2334.3|2333.3|2333|72
1637637300000|2021-11-23 03:15:00|2334.6|2334.3|2334.3|2334|2335.5|2335.2|2334.1|2333.8|78
1637637600000|2021-11-23 03:20:00|2334.2|2333.9|2335.5|2335.2|2335.6|2335.3|2333.9|2333.6|68
1637637900000|2021-11-23 03:25:00|2335.6|2335.3|2335.3|2335|2336.8|2336.5|2335.1|2334.8|106
1637638200000|2021-11-23 03:30:00|2335.4|2335.1|2335.8|2335.5|2335.9|2335.6|2334.9|2334.6|31
1637638500000|2021-11-23 03:35:00|2335.9|2335.6|2335.1|2334.8|2335.9|2335.6|2335|2334.7|30
1637638800000|2021-11-23 03:40:00|2335.2|2334.9|2334.5|2334.2|2335.2|2334.9|2334.2|2333.9|60
1637639100000|2021-11-23 03:45:00|2334.6|2334.3|2333.9|2333.6|2334.7|2334.4|2333.2|2332.9|45
1637639400000|2021-11-23 03:50:00|2334|2333.7|2335|2334.7|2335|2334.7|2333.6|2333.3|27
1637639700000|2021-11-23 03:55:00|2334.9|2334.6|2334.2|2333.9|2335.3|2335|2333.9|2333.6|23
1637640000000|2021-11-23 04:00:00|2334.4|2334.1|2335.9|2335.6|2336.2|2335.9|2334.4|2334.1|110
1637640300000|2021-11-23 04:05:00|2336|2335.7|2335.2|2334.9|2337|2336.7|2335|2334.7|126
1637640600000|2021-11-23 04:10:00|2335.3|2335|2335.1|2334.8|2335.6|2335.3|2335|2334.7|12
1637640900000|2021-11-23 04:15:00|2335.2|2334.9|2335.1|2334.8|2335.5|2335.2|2334.5|2334.2|19
1637641200000|2021-11-23 04:20:00|2335.2|2334.9|2335.3|2335|2335.6|2335.3|2335|2334.7|8
1637641500000|2021-11-23 04:25:00|2335.4|2335.1|2334.8|2334.5|2335.6|2335.3|2334.7|2334.4|24
1637641800000|2021-11-23 04:30:00|2334.7|2334.4|2334.5|2334.2|2334.8|2334.5|2334.3|2334|17
1637642100000|2021-11-23 04:35:00|2334.6|2334.3|2334.8|2334.5|2335.3|2335|2334.5|2334.2|15
1637642400000|2021-11-23 04:40:00|2334.6|2334.3|2334.2|2333.9|2334.8|2334.5|2333.8|2333.5|39
1637642700000|2021-11-23 04:45:00|2334.3|2334|2334.8|2334.5|2334.9|2334.6|2334.2|2333.9|12
1637643000000|2021-11-23 04:50:00|2334.7|2334.4|2335.1|2334.8|2335.2|2334.9|2334.3|2334|34
1637643300000|2021-11-23 04:55:00|2335.2|2334.9|2335.4|2335.1|2335.9|2335.6|2335.1|2334.8|43
1637643600000|2021-11-23 05:00:00|2335.5|2335.2|2334.6|2334.3|2335.9|2335.6|2334.3|2334|64
1637643900000|2021-11-23 05:05:00|2334.7|2334.4|2334.6|2334.3|2335.2|2334.9|2334.2|2333.9|49
1637644200000|2021-11-23 05:10:00|2334.5|2334.2|2333.9|2333.6|2334.6|2334.3|2333.6|2333.3|47
1637644500000|2021-11-23 05:15:00|2333.8|2333.5|2333|2332.7|2334|2333.7|2333|2332.7|43
1637644800000|2021-11-23 05:20:00|2333.1|2332.8|2332.7|2332.4|2333.2|2332.9|2332.2|2331.9|65
1637645100000|2021-11-23 05:25:00|2332.8|2332.5|2331.8|2331.5|2332.9|2332.6|2331.4|2331.1|35
1637645400000|2021-11-23 05:30:00|2331.9|2331.6|2330.2|2329.9|2331.9|2331.6|2329.2|2328.9|220
1637645700000|2021-11-23 05:35:00|2330.3|2330|2329.6|2329.3|2330.4|2330.1|2329.2|2328.9|65
1637646000000|2021-11-23 05:40:00|2329.7|2329.4|2324.5|2324.2|2330.1|2329.8|2323.6|2323.3|729
1637646300000|2021-11-23 05:45:00|2324.3|2324|2325.5|2325.2|2326|2325.7|2324|2323.7|225
1637646600000|2021-11-23 05:50:00|2325.6|2325.3|2325.2|2324.9|2325.7|2325.4|2324.3|2324|145
1637646900000|2021-11-23 05:55:00|2325.3|2325|2326.4|2326.1|2326.5|2326.2|2325.1|2324.8|46
1637647200000|2021-11-23 06:00:00|2326.3|2326|2328.1|2327.8|2328.1|2327.8|2325.9|2325.6|127
1637647500000|2021-11-23 06:05:00|2328.3|2328|2328.5|2328.2|2328.9|2328.6|2327.8|2327.5|135
1637647800000|2021-11-23 06:10:00|2328.6|2328.3|2328|2327.7|2328.8|2328.5|2327.6|2327.3|34
1637648100000|2021-11-23 06:15:00|2327.9|2327.6|2326.9|2326.6|2328|2327.7|2326.9|2326.6|22
1637648400000|2021-11-23 06:20:00|2327|2326.7|2325.1|2324.8|2327.2|2326.9|2324.8|2324.5|116
1637648700000|2021-11-23 06:25:00|2325|2324.7|2324.5|2324.2|2326.1|2325.8|2324.1|2323.8|74
1637649000000|2021-11-23 06:30:00|2324.6|2324.3|2326.8|2326.5|2327.3|2327|2323.7|2323.4|159
1637649300000|2021-11-23 06:35:00|2326.9|2326.6|2325.8|2325.5|2326.9|2326.6|2325.1|2324.8|40
1637649600000|2021-11-23 06:40:00|2325.9|2325.6|2326.7|2326.4|2327.1|2326.8|2325.8|2325.5|76
1637649900000|2021-11-23 06:45:00|2326.8|2326.5|2326.4|2326.1|2327.5|2327.2|2326.2|2325.9|43
1637650200000|2021-11-23 06:50:00|2326.3|2326|2326.2|2325.9|2326.6|2326.3|2325.6|2325.3|76
1637650500000|2021-11-23 06:55:00|2326.1|2325.8|2326.8|2326.5|2327.3|2327|2325.2|2324.9|134
1637650800000|2021-11-23 07:00:00|2327|2326.7|2326.4|2326.1|2327.7|2327.4|2324.2|2323.9|260
1637651100000|2021-11-23 07:05:00|2326.3|2326|2319.2|2318.9|2326.3|2326|2318|2317.7|961
1637651400000|2021-11-23 07:10:00|2319.1|2318.8|2318.4|2318.1|2320.4|2320.1|2318|2317.7|472
1637651700000|2021-11-23 07:15:00|2318.5|2318.2|2319.2|2318.9|2320.5|2320.2|2318|2317.7|176
1637652000000|2021-11-23 07:20:00|2319.3|2319|2320.8|2320.5|2322.3|2322|2318.2|2317.9|193
1637652300000|2021-11-23 07:25:00|2320.9|2320.6|2319.9|2319.6|2321|2320.7|2319.2|2318.9|171
1637652600000|2021-11-23 07:30:00|2320|2319.7|2318.4|2318.1|2320.6|2320.3|2318.4|2318.1|187
1637652900000|2021-11-23 07:35:00|2318.5|2318.2|2315.2|2314.9|2319.2|2318.9|2312.5|2312.2|912
1637653200000|2021-11-23 07:40:00|2315.1|2314.8|2318.7|2318.4|2319.4|2319.1|2314.8|2314.5|199
1637653500000|2021-11-23 07:45:00|2318.9|2318.6|2317.4|2317.1|2319.6|2319.3|2317.3|2317|182
1637653800000|2021-11-23 07:50:00|2317.3|2317|2320.9|2320.6|2321.3|2321|2317.1|2316.8|293
1637654100000|2021-11-23 07:55:00|2321.3|2321|2320.2|2319.9|2323.1|2322.8|2320.2|2319.9|296
1637654400000|2021-11-23 08:00:00|2320.1|2319.8|2320|2319.7|2323.4|2323.1|2319.6|2319.3|367
1637654700000|2021-11-23 08:05:00|2319.9|2319.6|2321|2320.7|2321.4|2321.1|2317.4|2317.1|291
1637655000000|2021-11-23 08:10:00|2320.6|2320.3|2317.9|2317.6|2322.6|2322.3|2316.8|2316.5|323
1637655300000|2021-11-23 08:15:00|2318.1|2317.8|2316.7|2316.4|2320.3|2320|2316.3|2316|330
1637655600000|2021-11-23 08:20:00|2316.5|2316.2|2314.3|2314|2317.3|2317|2312.9|2312.6|405
1637655900000|2021-11-23 08:25:00|2314.1|2313.8|2311.8|2311.5|2314.7|2314.4|2311.3|2311|464
1637656200000|2021-11-23 08:30:00|2311.6|2311.3|2311.6|2311.3|2312|2311.7|2308.4|2308.1|658
1637656500000|2021-11-23 08:35:00|2311.7|2311.4|2313|2312.7|2314.7|2314.4|2311.2|2310.9|285
1637656800000|2021-11-23 08:40:00|2313.1|2312.8|2312.4|2312.1|2313.1|2312.8|2310|2309.7|344
1637657100000|2021-11-23 08:45:00|2312.5|2312.2|2311|2310.7|2314.1|2313.8|2310.1|2309.8|114
1637657400000|2021-11-23 08:50:00|2310.9|2310.6|2314.9|2314.6|2315.2|2314.9|2310.9|2310.6|156
1637657700000|2021-11-23 08:55:00|2314.8|2314.5|2316.4|2316.1|2316.5|2316.2|2313.1|2312.8|266
1637658000000|2021-11-23 09:00:00|2316.6|2316.3|2316.4|2316.1|2318.9|2318.6|2315.8|2315.5|281
1637658300000|2021-11-23 09:05:00|2316.3|2316|2314.3|2314|2316.5|2316.2|2314|2313.7|210
1637658600000|2021-11-23 09:10:00|2314.2|2313.9|2316.1|2315.8|2316.2|2315.9|2313.5|2313.2|154
1637658900000|2021-11-23 09:15:00|2316|2315.7|2318.6|2318.3|2319.5|2319.2|2315.6|2315.3|207
1637659200000|2021-11-23 09:20:00|2318.7|2318.4|2321.1|2320.8|2321.2|2320.9|2318.4|2318.1|196
1637659500000|2021-11-23 09:25:00|2321.2|2320.9|2320.4|2320.1|2321.3|2321|2319.1|2318.8|132
1637659800000|2021-11-23 09:30:00|2320.7|2320.4|2320.2|2319.9|2321.9|2321.6|2319.4|2319.1|156
1637660100000|2021-11-23 09:35:00|2320.3|2320|2321.9|2321.6|2323.5|2323.2|2319.7|2319.4|174
1637660400000|2021-11-23 09:40:00|2321.7|2321.4|2322.3|2322|2323.3|2323|2321.7|2321.4|96
1637660700000|2021-11-23 09:45:00|2322.4|2322.1|2324.4|2324.1|2326|2325.7|2321.9|2321.6|381
1637661000000|2021-11-23 09:50:00|2324.3|2324|2323.7|2323.4|2325.8|2325.5|2323.1|2322.8|115
1637661300000|2021-11-23 09:55:00|2323.8|2323.5|2324.6|2324.3|2324.6|2324.3|2323.1|2322.8|134
1637661600000|2021-11-23 10:00:00|2324.7|2324.4|2325.9|2325.6|2326.6|2326.3|2324.7|2324.4|289
1637661900000|2021-11-23 10:05:00|2325.8|2325.5|2326.6|2326.3|2327.3|2327|2325.7|2325.4|137
1637662200000|2021-11-23 10:10:00|2326.5|2326.2|2328.3|2328|2328.5|2328.2|2326.4|2326.1|160
1637662500000|2021-11-23 10:15:00|2328.4|2328.1|2329|2328.7|2330.1|2329.8|2328.4|2328.1|300
1637662800000|2021-11-23 10:20:00|2329.2|2328.9|2327.9|2327.6|2329.7|2329.4|2327.9|2327.6|112
1637663100000|2021-11-23 10:25:00|2328|2327.7|2327.5|2327.2|2328.6|2328.3|2326.9|2326.6|112
1637663400000|2021-11-23 10:30:00|2327.6|2327.3|2326.9|2326.6|2327.8|2327.5|2326.2|2325.9|90
1637663700000|2021-11-23 10:35:00|2327|2326.7|2327.8|2327.5|2328.5|2328.2|2327|2326.7|81
1637664000000|2021-11-23 10:40:00|2327.9|2327.6|2329.7|2329.4|2330.5|2330.2|2327.9|2327.6|97
1637664300000|2021-11-23 10:45:00|2329.6|2329.3|2327.6|2327.3|2329.7|2329.4|2327.6|2327.3|59
1637664600000|2021-11-23 10:50:00|2327.7|2327.4|2328.6|2328.3|2328.9|2328.6|2327.1|2326.8|71
1637664900000|2021-11-23 10:55:00|2328.5|2328.2|2326.9|2326.6|2329.3|2329|2326.7|2326.4|99
1637665200000|2021-11-23 11:00:00|2326.8|2326.5|2325.2|2324.9|2328.1|2327.8|2324.5|2324.2|160
1637665500000|2021-11-23 11:05:00|2325.3|2325|2324.5|2324.2|2326.4|2326.1|2324.5|2324.2|203
1637665800000|2021-11-23 11:10:00|2324.4|2324.1|2323.4|2323.1|2324.5|2324.2|2322.5|2322.2|190
1637666100000|2021-11-23 11:15:00|2323.3|2323|2324.6|2324.3|2324.7|2324.4|2321.3|2321|231
1637666400000|2021-11-23 11:20:00|2324.7|2324.4|2325.2|2324.9|2326.7|2326.4|2324.7|2324.4|141
1637666700000|2021-11-23 11:25:00|2325.3|2325|2327.1|2326.8|2327.7|2327.4|2324.9|2324.6|167
1637667000000|2021-11-23 11:30:00|2327.2|2326.9|2327.3|2327|2328.1|2327.8|2327.1|2326.8|100
1637667300000|2021-11-23 11:35:00|2327.2|2326.9|2328.5|2328.2|2328.8|2328.5|2327.2|2326.9|167
1637667600000|2021-11-23 11:40:00|2328.6|2328.3|2328.3|2328|2328.7|2328.4|2327.7|2327.4|73
1637667900000|2021-11-23 11:45:00|2328.4|2328.1|2329.2|2328.9|2330.3|2330|2328.3|2328|218
1637668200000|2021-11-23 11:50:00|2329.3|2329|2331.5|2331.2|2331.8|2331.5|2329.3|2329|250
1637668500000|2021-11-23 11:55:00|2331.4|2331.1|2330.5|2330.2|2332.7|2332.4|2330.3|2330|204
1637668800000|2021-11-23 12:00:00|2330.4|2330.1|2330|2329.7|2331.5|2331.2|2329.5|2329.2|376
1637669100000|2021-11-23 12:05:00|2329.7|2329.4|2331.7|2331.4|2332.6|2332.3|2329.7|2329.4|287
1637669400000|2021-11-23 12:10:00|2331.3|2331|2329.9|2329.6|2331.3|2331|2329.2|2328.9|160
1637669700000|2021-11-23 12:15:00|2330|2329.7|2328.6|2328.3|2330.1|2329.8|2328|2327.7|175
1637670000000|2021-11-23 12:20:00|2328.1|2327.8|2331.8|2331.5|2332.8|2332.5|2328.1|2327.8|410
1637670300000|2021-11-23 12:25:00|2331.9|2331.6|2329.8|2329.5|2332.4|2332.1|2329.8|2329.5|150
1637670600000|2021-11-23 12:30:00|2329.7|2329.4|2330.3|2330|2330.7|2330.4|2328.3|2328|145
1637670900000|2021-11-23 12:35:00|2330.2|2329.9|2331.4|2331.1|2331.5|2331.2|2330.2|2329.9|64
1637671200000|2021-11-23 12:40:00|2331.3|2331|2330.6|2330.3|2332.1|2331.8|2329.6|2329.3|153
1637671500000|2021-11-23 12:45:00|2330.7|2330.4|2328.7|2328.4|2330.7|2330.4|2328.7|2328.4|163
1637671800000|2021-11-23 12:50:00|2328.6|2328.3|2330.3|2330|2330.6|2330.3|2328.2|2327.9|226
1637672100000|2021-11-23 12:55:00|2330.2|2329.9|2330.8|2330.5|2331.2|2330.9|2329.8|2329.5|110
1637672400000|2021-11-23 13:00:00|2330.6|2330.3|2332.8|2332.5|2332.8|2332.5|2330.3|2330|379
1637672700000|2021-11-23 13:05:00|2332.6|2332.3|2330.9|2330.6|2333.7|2333.4|2330.9|2330.6|250
1637673000000|2021-11-23 13:10:00|2331|2330.7|2331|2330.7|2332|2331.7|2330.4|2330.1|117
1637673300000|2021-11-23 13:15:00|2331.1|2330.8|2332.4|2332.1|2333.1|2332.8|2330.9|2330.6|144
1637673600000|2021-11-23 13:20:00|2332.5|2332.2|2331.5|2331.2|2332.8|2332.5|2330.4|2330.1|176
1637673900000|2021-11-23 13:25:00|2331.6|2331.3|2333.5|2333.2|2333.6|2333.3|2331.4|2331.1|317
1637674200000|2021-11-23 13:30:00|2333.7|2333.4|2332.6|2332.3|2333.7|2333.4|2331|2330.7|220
1637674500000|2021-11-23 13:35:00|2332.7|2332.4|2332.4|2332.1|2333.5|2333.2|2332.2|2331.9|171
1637674800000|2021-11-23 13:40:00|2332.3|2332|2333.1|2332.8|2333.5|2333.2|2331.8|2331.5|212
1637675100000|2021-11-23 13:45:00|2333|2332.7|2332.4|2332.1|2333.7|2333.4|2332.2|2331.9|122
1637675400000|2021-11-23 13:50:00|2332.5|2332.2|2332.4|2332.1|2333.2|2332.9|2331.8|2331.5|171
1637675700000|2021-11-23 13:55:00|2332.5|2332.2|2332|2331.7|2333.2|2332.9|2331.7|2331.4|204
1637676000000|2021-11-23 14:00:00|2332.1|2331.8|2332|2331.7|2332.7|2332.4|2331.3|2331|329
1637676300000|2021-11-23 14:05:00|2331.8|2331.5|2331.2|2330.9|2332.4|2332.1|2331.2|2330.9|281
1637676600000|2021-11-23 14:10:00|2331.3|2331|2333.1|2332.8|2333.1|2332.8|2331.2|2330.9|169
1637676900000|2021-11-23 14:15:00|2333.3|2333|2333.5|2333.2|2333.5|2333.2|2332.2|2331.9|275
1637677200000|2021-11-23 14:20:00|2333.4|2333.1|2332.8|2332.5|2333.4|2333.1|2332.4|2332.1|217
1637677500000|2021-11-23 14:25:00|2332.7|2332.4|2330.9|2330.6|2332.9|2332.6|2330|2329.7|548
1637677800000|2021-11-23 14:30:00|2330.4|2330.1|2330.8|2330.5|2335.4|2335.1|2330.3|2330|7047
1637678100000|2021-11-23 14:35:00|2330.7|2330.4|2329.2|2328.9|2331.5|2331.2|2325.6|2325.3|5198
1637678400000|2021-11-23 14:40:00|2329|2328.7|2339.6|2339.3|2339.6|2339.3|2328.7|2328.4|5057
1637678700000|2021-11-23 14:45:00|2339.3|2339|2339.6|2339.3|2343.1|2342.8|2339|2338.7|4171
1637679000000|2021-11-23 14:50:00|2339.5|2339.2|2344.5|2344.2|2344.7|2344.4|2338|2337.7|3145
1637679300000|2021-11-23 14:55:00|2344.8|2344.5|2341.9|2341.6|2346.5|2346.2|2341.6|2341.3|3835
1637679600000|2021-11-23 15:00:00|2342|2341.7|2340.1|2339.8|2342.8|2342.5|2335.8|2335.5|3482
1637679900000|2021-11-23 15:05:00|2339.9|2339.6|2332|2331.7|2342.2|2341.9|2330.3|2330|4508
1637680200000|2021-11-23 15:10:00|2332.1|2331.8|2331|2330.7|2335.6|2335.3|2328.6|2328.3|3801
1637680500000|2021-11-23 15:15:00|2331.3|2331|2335.3|2335|2336.5|2336.2|2331.3|2331|2924
1637680800000|2021-11-23 15:20:00|2335.4|2335.1|2331.7|2331.4|2336.6|2336.3|2331.5|2331.2|2072
1637681100000|2021-11-23 15:25:00|2331.5|2331.2|2324.2|2323.9|2333|2332.7|2323.8|2323.5|3133
1637681400000|2021-11-23 15:30:00|2323.9|2323.6|2323.4|2323.1|2329.7|2329.4|2322.8|2322.5|3712
1637681700000|2021-11-23 15:35:00|2323.2|2322.9|2318.5|2318.2|2325.1|2324.8|2317.9|2317.6|3435
1637682000000|2021-11-23 15:40:00|2318.2|2317.9|2319.1|2318.8|2321.8|2321.5|2317.8|2317.5|2940
1637682300000|2021-11-23 15:45:00|2319.2|2318.9|2319.1|2318.8|2322.3|2322|2317.9|2317.6|2582
1637682600000|2021-11-23 15:50:00|2319|2318.7|2311.7|2311.4|2320.6|2320.3|2311.5|2311.2|3887
1637682900000|2021-11-23 15:55:00|2311.6|2311.3|2307.2|2306.9|2312.2|2311.9|2306.6|2306.3|4056
1637683200000|2021-11-23 16:00:00|2307.4|2307.1|2308|2307.7|2310.8|2310.5|2302.6|2302.3|6090
1637683500000|2021-11-23 16:05:00|2308.1|2307.8|2309.6|2309.3|2309.7|2309.4|2305.6|2305.3|3389
1637683800000|2021-11-23 16:10:00|2309.7|2309.4|2312.5|2312.2|2314.7|2314.4|2309.3|2309|3227
1637684100000|2021-11-23 16:15:00|2312.4|2312.1|2315.2|2314.9|2316.3|2316|2312.2|2311.9|2238
1637684400000|2021-11-23 16:20:00|2315.3|2315|2313.4|2313.1|2316.2|2315.9|2312.4|2312.1|1948
1637684700000|2021-11-23 16:25:00|2313.3|2313|2315|2314.7|2317.2|2316.9|2313|2312.7|1919
1637685000000|2021-11-23 16:30:00|2314.7|2314.4|2314.4|2314.1|2319.9|2319.6|2313.6|2313.3|2255
1637685300000|2021-11-23 16:35:00|2314.6|2314.3|2320.3|2320|2320.8|2320.5|2311.8|2311.5|2800
1637685600000|2021-11-23 16:40:00|2320.1|2319.8|2315.9|2315.6|2321.7|2321.4|2315.6|2315.3|2428
1637685900000|2021-11-23 16:45:00|2316.4|2316.1|2320.3|2320|2323.2|2322.9|2315.2|2314.9|2719
1637686200000|2021-11-23 16:50:00|2320.5|2320.2|2316.3|2316|2322.6|2322.3|2315.9|2315.6|1443
1637686500000|2021-11-23 16:55:00|2316.1|2315.8|2317.2|2316.9|2318.6|2318.3|2316|2315.7|969
1637686800000|2021-11-23 17:00:00|2317.1|2316.8|2310|2309.7|2317.9|2317.6|2309.6|2309.3|2142
1637687100000|2021-11-23 17:05:00|2310.1|2309.8|2312.4|2312.1|2312.7|2312.4|2309.4|2309.1|1621
1637687400000|2021-11-23 17:10:00|2312.3|2312|2309.9|2309.6|2314.4|2314.1|2309.2|2308.9|1719
1637687700000|2021-11-23 17:15:00|2310.2|2309.9|2314.1|2313.8|2314.6|2314.3|2309.8|2309.5|1520
1637688000000|2021-11-23 17:20:00|2314.2|2313.9|2319.5|2319.2|2319.7|2319.4|2313.9|2313.6|2244
1637688300000|2021-11-23 17:25:00|2319.6|2319.3|2318.9|2318.6|2321|2320.7|2317.3|2317|1483
1637688600000|2021-11-23 17:30:00|2318.7|2318.4|2318.9|2318.6|2321.5|2321.2|2318.2|2317.9|1530
1637688900000|2021-11-23 17:35:00|2318.7|2318.4|2320|2319.7|2321.2|2320.9|2318.1|2317.8|1032
1637689200000|2021-11-23 17:40:00|2320.1|2319.8|2317.9|2317.6|2321.3|2321|2317.7|2317.4|1264
1637689500000|2021-11-23 17:45:00|2318.1|2317.8|2318.5|2318.2|2321|2320.7|2317|2316.7|1226
1637689800000|2021-11-23 17:50:00|2318.1|2317.8|2316.6|2316.3|2319.3|2319|2316.5|2316.2|797
1637690100000|2021-11-23 17:55:00|2316.8|2316.5|2315.5|2315.2|2317|2316.7|2314.3|2314|1007
1637690400000|2021-11-23 18:00:00|2315.4|2315.1|2318.1|2317.8|2319.5|2319.2|2314.5|2314.2|905
1637690700000|2021-11-23 18:05:00|2318.2|2317.9|2315.8|2315.5|2318.6|2318.3|2315.4|2315.1|449
1637691000000|2021-11-23 18:10:00|2315.5|2315.2|2314.4|2314.1|2315.8|2315.5|2312.6|2312.3|725
1637691300000|2021-11-23 18:15:00|2314.3|2314|2310.5|2310.2|2316.4|2316.1|2309.9|2309.6|1068
1637691600000|2021-11-23 18:20:00|2310.4|2310.1|2312.8|2312.5|2313.3|2313|2310.4|2310.1|1056
1637691900000|2021-11-23 18:25:00|2312.6|2312.3|2312|2311.7|2314.5|2314.2|2311.6|2311.3|772
1637692200000|2021-11-23 18:30:00|2311.8|2311.5|2311.3|2311|2312.9|2312.6|2310.6|2310.3|788
1637692500000|2021-11-23 18:35:00|2311.2|2310.9|2311.8|2311.5|2313.4|2313.1|2310.5|2310.2|633
1637692800000|2021-11-23 18:40:00|2311.7|2311.4|2310.3|2310|2313.1|2312.8|2310.2|2309.9|570
1637693100000|2021-11-23 18:45:00|2310.1|2309.8|2314.5|2314.2|2316.3|2316|2309.9|2309.6|1027
1637693400000|2021-11-23 18:50:00|2314.4|2314.1|2319.5|2319.2|2319.5|2319.2|2314.4|2314.1|1311
1637693700000|2021-11-23 18:55:00|2319.3|2319|2316|2315.7|2321.1|2320.8|2315.1|2314.8|1719
1637694000000|2021-11-23 19:00:00|2315.8|2315.5|2315.8|2315.5|2319|2318.7|2315.2|2314.9|1602
1637694300000|2021-11-23 19:05:00|2315.7|2315.4|2317.4|2317.1|2318.7|2318.4|2314.4|2314.1|901
1637694600000|2021-11-23 19:10:00|2317.6|2317.3|2318|2317.7|2319.8|2319.5|2316.4|2316.1|810
1637694900000|2021-11-23 19:15:00|2318.1|2317.8|2311.9|2311.6|2318.4|2318.1|2311.6|2311.3|1297
1637695200000|2021-11-23 19:20:00|2312|2311.7|2316.4|2316.1|2317.1|2316.8|2311.7|2311.4|1010
1637695500000|2021-11-23 19:25:00|2316.6|2316.3|2316.1|2315.8|2318.7|2318.4|2316|2315.7|878
1637695800000|2021-11-23 19:30:00|2315.9|2315.6|2311.8|2311.5|2317.9|2317.6|2310.2|2309.9|1224
1637696100000|2021-11-23 19:35:00|2311.7|2311.4|2315.2|2314.9|2317.8|2317.5|2311.7|2311.4|1136
1637696400000|2021-11-23 19:40:00|2315.3|2315|2316.1|2315.8|2318.1|2317.8|2313.6|2313.3|737
1637696700000|2021-11-23 19:45:00|2316|2315.7|2321.7|2321.4|2322|2321.7|2315.4|2315.1|1455
1637697000000|2021-11-23 19:50:00|2321.3|2321|2322.9|2322.6|2324.2|2323.9|2317.6|2317.3|2079
1637697300000|2021-11-23 19:55:00|2322.8|2322.5|2321.8|2321.5|2324.3|2324|2320|2319.7|1490
1637697600000|2021-11-23 20:00:00|2321.9|2321.6|2321.5|2321.2|2322.1|2321.8|2319.1|2318.8|851
1637697900000|2021-11-23 20:05:00|2321.6|2321.3|2325.4|2325.1|2326.2|2325.9|2321.6|2321.3|1644
1637698200000|2021-11-23 20:10:00|2325.2|2324.9|2324.2|2323.9|2325.4|2325.1|2322.6|2322.3|1355
1637698500000|2021-11-23 20:15:00|2324.3|2324|2320.8|2320.5|2327|2326.7|2320.6|2320.3|2379
1637698800000|2021-11-23 20:20:00|2321|2320.7|2321.9|2321.6|2322.8|2322.5|2319.7|2319.4|1094
1637699100000|2021-11-23 20:25:00|2322|2321.7|2320.7|2320.4|2324.7|2324.4|2320.5|2320.2|950
1637699400000|2021-11-23 20:30:00|2320.8|2320.5|2322.8|2322.5|2326.5|2326.2|2320.8|2320.5|1186
1637699700000|2021-11-23 20:35:00|2322.7|2322.4|2326.8|2326.5|2328.4|2328.1|2320.8|2320.5|2818
1637700000000|2021-11-23 20:40:00|2326.9|2326.6|2328.9|2328.6|2330.3|2330|2326.2|2325.9|2081
1637700300000|2021-11-23 20:45:00|2328.8|2328.5|2328|2327.7|2330.3|2330|2326.8|2326.5|2502
1637700600000|2021-11-23 20:50:00|2328.2|2327.9|2330.3|2330|2332.6|2332.3|2327.6|2327.3|5254
1637700900000|2021-11-23 20:55:00|2330.2|2329.9|2329.5|2329.2|2330.6|2330.3|2327.6|2327.3|12442
1637701200000|2021-11-23 21:00:00|2329.4|2329.1|2325.6|2325.3|2329.4|2329.1|2325.3|2325|3737
1637701500000|2021-11-23 21:05:00|2325.5|2325.2|2325.9|2325.6|2327.7|2327.4|2325.4|2325.1|1320
1637701800000|2021-11-23 21:10:00|2325.7|2325.4|2324.6|2324.3|2327.1|2326.8|2324.5|2324.2|1057
1637702100000|2021-11-23 21:15:00|2324.8|2324.5|2325.7|2325.4|2327.4|2327.1|2324.8|2324.5|572
1637702400000|2021-11-23 21:20:00|2325.6|2325.3|2325|2324.7|2327.2|2326.9|2325|2324.7|283
1637702700000|2021-11-23 21:25:00|2325.1|2324.8|2325.8|2325.5|2326|2325.7|2324.6|2324.3|223
1637703000000|2021-11-23 21:30:00|2325.9|2325.6|2325.4|2325.1|2326.4|2326.1|2325.2|2324.9|253
1637703300000|2021-11-23 21:35:00|2325.5|2325.2|2325.9|2325.6|2326.7|2326.4|2325.5|2325.2|100
1637703600000|2021-11-23 21:40:00|2326|2325.7|2326.4|2326.1|2326.9|2326.6|2326|2325.7|156
1637703900000|2021-11-23 21:45:00|2326.3|2326|2326.6|2326.3|2327.4|2327.1|2325.9|2325.6|167
1637704200000|2021-11-23 21:50:00|2326.7|2326.4|2326.5|2326.2|2327.4|2327.1|2325.9|2325.6|245
1637704500000|2021-11-23 21:55:00|2326.3|2326|2327.7|2326.9|2327.7|2327.3|2326.3|2326|116
1637704800000|2021-11-23 22:00:00|2327.6|2326.8|2327.4|2326.6|2327.6|2326.8|2327.4|2326.6|0
1637705100000|2021-11-23 22:05:00|2327.5|2326.7|2327.4|2326.6|2327.5|2326.7|2327.3|2326.5|0
1637705400000|2021-11-23 22:10:00|2327.5|2326.7|2327.3|2326.5|2327.5|2326.7|2327.3|2326.5|0
1637705700000|2021-11-23 22:15:00|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.4|2326.6|0
1637706000000|2021-11-23 22:20:00|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637706300000|2021-11-23 22:25:00|2327.5|2326.7|2327.7|2326.9|2327.7|2326.9|2327.5|2326.7|0
1637706600000|2021-11-23 22:30:00|2327.6|2326.8|2327.8|2327|2327.8|2327|2327.6|2326.8|0
1637706900000|2021-11-23 22:35:00|2327.7|2326.9|2327.7|2326.9|2327.7|2326.9|2327.5|2326.7|0
1637707200000|2021-11-23 22:40:00|2327.6|2326.8|2327.6|2326.8|2327.7|2326.9|2327.3|2326.5|0
1637707500000|2021-11-23 22:45:00|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|2327.5|2326.7|0
1637707800000|2021-11-23 22:50:00|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|2327.6|2326.8|0
1637708100000|2021-11-23 22:55:00|2327.7|2326.9|2327.6|2326.8|2327.7|2326.9|2327.6|2326.8|0
1637708400000|2021-11-23 23:00:00|2327.7|2327.4|2326.7|2326.4|2328.5|2328.2|2326.7|2326.4|187
1637708700000|2021-11-23 23:05:00|2326.8|2326.5|2326.1|2325.8|2327|2326.7|2325.7|2325.4|66
1637709000000|2021-11-23 23:10:00|2326.2|2325.9|2327.1|2326.8|2327.1|2326.8|2326|2325.7|51
1637709300000|2021-11-23 23:15:00|2327.2|2326.9|2328.4|2328.1|2328.5|2328.2|2327.2|2326.9|86
1637709600000|2021-11-23 23:20:00|2328.6|2328.3|2328.6|2328.3|2329|2328.7|2328.2|2327.9|119
1637709900000|2021-11-23 23:25:00|2328.5|2328.2|2328.6|2328.3|2329.4|2329.1|2328.5|2328.2|82
1637710200000|2021-11-23 23:30:00|2328.5|2328.2|2326.7|2326.4|2329|2328.7|2326.7|2326.4|80
1637710500000|2021-11-23 23:35:00|2326.8|2326.5|2327.1|2326.8|2327.3|2327|2326.5|2326.2|44
1637710800000|2021-11-23 23:40:00|2327|2326.7|2327.5|2327.2|2327.6|2327.3|2326.6|2326.3|20
1637711100000|2021-11-23 23:45:00|2327.4|2327.1|2326.4|2326.1|2327.8|2327.5|2325.9|2325.6|57
1637711400000|2021-11-23 23:50:00|2326.5|2326.2|2326.5|2326.2|2326.5|2326.2|2325.8|2325.5|54
1637711700000|2021-11-23 23:55:00|2326.4|2326.1|2326.5|2326.2|2327|2326.7|2325.7|2325.4|54
1637712000000|2021-11-24 00:00:00|2326.4|2326.1|2330.2|2329.9|2330.9|2330.6|2326.3|2326|514
1637712300000|2021-11-24 00:05:00|2330.4|2330.1|2330.4|2330.1|2331.4|2331.1|2329.9|2329.6|138
1637712600000|2021-11-24 00:10:00|2330.5|2330.2|2330.3|2330|2331.3|2331|2330.2|2329.9|78
1637712900000|2021-11-24 00:15:00|2330.4|2330.1|2329.6|2329.3|2330.9|2330.6|2329.5|2329.2|87
1637713200000|2021-11-24 00:20:00|2329.5|2329.2|2329|2328.7|2329.9|2329.6|2329|2328.7|39
1637713500000|2021-11-24 00:25:00|2329.2|2328.9|2329.8|2329.5|2329.9|2329.6|2328.8|2328.5|34
1637713800000|2021-11-24 00:30:00|2329.6|2329.3|2328.5|2328.2|2329.7|2329.4|2328.4|2328.1|49
1637714100000|2021-11-24 00:35:00|2328.4|2328.1|2327.7|2327.4|2328.7|2328.4|2327.1|2326.8|60
1637714400000|2021-11-24 00:40:00|2327.6|2327.3|2327.4|2327.1|2328.7|2328.4|2327.3|2327|46
1637714700000|2021-11-24 00:45:00|2327.5|2327.2|2327.7|2327.4|2327.8|2327.5|2327.1|2326.8|19
1637715000000|2021-11-24 00:50:00|2327.6|2327.3|2329|2328.7|2329.1|2328.8|2327.3|2327|26
1637715300000|2021-11-24 00:55:00|2329.1|2328.8|2329.3|2329|2329.4|2329.1|2328.6|2328.3|75
1637715600000|2021-11-24 01:00:00|2329.2|2328.9|2329|2328.7|2330.9|2330.6|2328.5|2328.2|127
1637715900000|2021-11-24 01:05:00|2329.1|2328.8|2329.7|2329.4|2329.8|2329.5|2329|2328.7|53
1637716200000|2021-11-24 01:10:00|2329.6|2329.3|2329.6|2329.3|2330.1|2329.8|2329.2|2328.9|34
1637716500000|2021-11-24 01:15:00|2329.7|2329.4|2331|2330.7|2331.1|2330.8|2329.7|2329.4|37
1637716800000|2021-11-24 01:20:00|2331.1|2330.8|2330.5|2330.2|2331.6|2331.3|2330.3|2330|53
1637717100000|2021-11-24 01:25:00|2330.8|2330.5|2330.5|2330.2|2331.1|2330.8|2330.3|2330|47
1637717400000|2021-11-24 01:30:00|2330.6|2330.3|2331.7|2331.4|2331.9|2331.6|2330.4|2330.1|40
1637717700000|2021-11-24 01:35:00|2331.6|2331.3|2331.3|2331|2332.2|2331.9|2330.9|2330.6|71
1637718000000|2021-11-24 01:40:00|2331.2|2330.9|2331|2330.7|2331.5|2331.2|2330.6|2330.3|31
1637718300000|2021-11-24 01:45:00|2330.9|2330.6|2331.4|2331.1|2331.7|2331.4|2330.8|2330.5|34
1637718600000|2021-11-24 01:50:00|2331.5|2331.2|2331.8|2331.5|2331.8|2331.5|2331.1|2330.8|39
1637718900000|2021-11-24 01:55:00|2331.7|2331.4|2331.2|2330.9|2331.8|2331.5|2330.7|2330.4|13
1637719200000|2021-11-24 02:00:00|2331|2330.7|2328.2|2327.9|2331.2|2330.9|2327.8|2327.5|94
1637719500000|2021-11-24 02:05:00|2328.1|2327.8|2328.2|2327.9|2329.5|2329.2|2327.9|2327.6|70
1637719800000|2021-11-24 02:10:00|2328.1|2327.8|2328.2|2327.9|2329|2328.7|2327.6|2327.3|73
1637720100000|2021-11-24 02:15:00|2328.3|2328|2327.9|2327.6|2328.6|2328.3|2327.9|2327.6|44
1637720400000|2021-11-24 02:20:00|2327.8|2327.5|2326.9|2326.6|2328|2327.7|2326.7|2326.4|54
1637720700000|2021-11-24 02:25:00|2326.8|2326.5|2326.7|2326.4|2327.5|2327.2|2326.6|2326.3|68
1637721000000|2021-11-24 02:30:00|2326.6|2326.3|2327.8|2327.5|2328|2327.7|2326.5|2326.2|50
1637721300000|2021-11-24 02:35:00|2327.7|2327.4|2327.6|2327.3|2328|2327.7|2327.2|2326.9|22
1637721600000|2021-11-24 02:40:00|2327.5|2327.2|2327.7|2327.4|2327.9|2327.6|2327|2326.7|15
1637721900000|2021-11-24 02:45:00|2327.6|2327.3|2327.3|2327|2327.9|2327.6|2327.2|2326.9|11
1637722200000|2021-11-24 02:50:00|2327.4|2327.1|2327.5|2327.2|2327.8|2327.5|2327.1|2326.8|9
1637722500000|2021-11-24 02:55:00|2327.6|2327.3|2327.4|2327.1|2327.6|2327.3|2326.5|2326.2|27
1637722800000|2021-11-24 03:00:00|2327.3|2327|2324.5|2324.2|2327.9|2327.6|2324.4|2324.1|123
1637723100000|2021-11-24 03:05:00|2324.4|2324.1|2323.7|2323.4|2324.4|2324.1|2322.6|2322.3|186
1637723400000|2021-11-24 03:10:00|2323.6|2323.3|2325.2|2324.9|2325.3|2325|2323.6|2323.3|90
1637723700000|2021-11-24 03:15:00|2325.3|2325|2325.5|2325.2|2326|2325.7|2325.2|2324.9|45
1637724000000|2021-11-24 03:20:00|2325.2|2324.9|2326.1|2325.8|2326.5|2326.2|2325.1|2324.8|25
1637724300000|2021-11-24 03:25:00|2326|2325.7|2326.8|2326.5|2327.1|2326.8|2326|2325.7|15
1637724600000|2021-11-24 03:30:00|2326.7|2326.4|2326.5|2326.2|2327.2|2326.9|2325.8|2325.5|27
1637724900000|2021-11-24 03:35:00|2326.6|2326.3|2326.5|2326.2|2327.5|2327.2|2326.4|2326.1|7
1637725200000|2021-11-24 03:40:00|2326.6|2326.3|2326.2|2325.9|2326.9|2326.6|2325.9|2325.6|19
1637725500000|2021-11-24 03:45:00|2326.1|2325.8|2325.8|2325.5|2326.1|2325.8|2325.6|2325.3|11
1637725800000|2021-11-24 03:50:00|2325.7|2325.4|2325.3|2325|2326.1|2325.8|2325.2|2324.9|13
1637726100000|2021-11-24 03:55:00|2325.4|2325.1|2325.3|2325|2325.5|2325.2|2324.8|2324.5|17
1637726400000|2021-11-24 04:00:00|2325.2|2324.9|2324.6|2324.3|2325.7|2325.4|2324.5|2324.2|24
1637726700000|2021-11-24 04:05:00|2324.4|2324.1|2323.7|2323.4|2324.4|2324.1|2323.2|2322.9|48
1637727000000|2021-11-24 04:10:00|2323.8|2323.5|2322|2321.7|2323.8|2323.5|2321.9|2321.6|127
1637727300000|2021-11-24 04:15:00|2322.1|2321.8|2322.6|2322.3|2322.7|2322.4|2321.9|2321.6|44
1637727600000|2021-11-24 04:20:00|2322.7|2322.4|2322.3|2322|2322.7|2322.4|2321.9|2321.6|19
1637727900000|2021-11-24 04:25:00|2322.2|2321.9|2322|2321.7|2322.5|2322.2|2321.8|2321.5|31
1637728200000|2021-11-24 04:30:00|2321.9|2321.6|2321.7|2321.4|2322.4|2322.1|2321.4|2321.1|63
1637728500000|2021-11-24 04:35:00|2321.9|2321.6|2322|2321.7|2322.6|2322.3|2321.5|2321.2|82
1637728800000|2021-11-24 04:40:00|2321.9|2321.6|2321.6|2321.3|2322.1|2321.8|2321.5|2321.2|52
1637729100000|2021-11-24 04:45:00|2321.5|2321.2|2321.8|2321.5|2321.9|2321.6|2320.8|2320.5|56
1637729400000|2021-11-24 04:50:00|2321.7|2321.4|2322.4|2322.1|2322.5|2322.2|2321.7|2321.4|26
1637729700000|2021-11-24 04:55:00|2322.5|2322.2|2322.5|2322.2|2322.7|2322.4|2321.6|2321.3|11
1637730000000|2021-11-24 05:00:00|2322.4|2322.1|2323.2|2322.9|2323.3|2323|2322.2|2321.9|29
1637730300000|2021-11-24 05:05:00|2323.3|2323|2323|2322.7|2323.4|2323.1|2322.8|2322.5|42
1637730600000|2021-11-24 05:10:00|2323.1|2322.8|2324.6|2324.3|2324.6|2324.3|2322.9|2322.6|54
1637730900000|2021-11-24 05:15:00|2324.5|2324.2|2324.1|2323.8|2325.1|2324.8|2324|2323.7|29
1637731200000|2021-11-24 05:20:00|2324.2|2323.9|2323.9|2323.6|2324.6|2324.3|2323.7|2323.4|17
1637731500000|2021-11-24 05:25:00|2324|2323.7|2324.8|2324.5|2324.9|2324.6|2323.6|2323.3|21
1637731800000|2021-11-24 05:30:00|2324.9|2324.6|2326.5|2326.2|2327.1|2326.8|2324.8|2324.5|113
1637732100000|2021-11-24 05:35:00|2326.6|2326.3|2326.6|2326.3|2326.8|2326.5|2326|2325.7|36
1637732400000|2021-11-24 05:40:00|2326.7|2326.4|2327.2|2326.9|2327.5|2327.2|2326.4|2326.1|36
1637732700000|2021-11-24 05:45:00|2327.1|2326.8|2326.8|2326.5|2327.5|2327.2|2326.7|2326.4|26
1637733000000|2021-11-24 05:50:00|2326.9|2326.6|2327.8|2327.5|2328.1|2327.8|2326.8|2326.5|33
1637733300000|2021-11-24 05:55:00|2327.7|2327.4|2327.6|2327.3|2328.2|2327.9|2327.4|2327.1|84
1637733600000|2021-11-24 06:00:00|2327.4|2327.1|2329.5|2329.2|2329.5|2329.2|2326.6|2326.3|201
1637733900000|2021-11-24 06:05:00|2329.4|2329.1|2328.1|2327.8|2329.8|2329.5|2327.5|2327.2|104
1637734200000|2021-11-24 06:10:00|2328|2327.7|2329.6|2329.3|2329.8|2329.5|2328|2327.7|94
1637734500000|2021-11-24 06:15:00|2329.5|2329.2|2329.2|2328.9|2330.2|2329.9|2328.7|2328.4|75
1637734800000|2021-11-24 06:20:00|2329.3|2329|2329.2|2328.9|2329.7|2329.4|2328.9|2328.6|37
1637735100000|2021-11-24 06:25:00|2329.1|2328.8|2329.2|2328.9|2329.4|2329.1|2328.4|2328.1|36
1637735400000|2021-11-24 06:30:00|2329.3|2329|2329.6|2329.3|2330|2329.7|2329.3|2329|69
1637735700000|2021-11-24 06:35:00|2329.5|2329.2|2329.8|2329.5|2330|2329.7|2329.5|2329.2|44
1637736000000|2021-11-24 06:40:00|2329.7|2329.4|2329.7|2329.4|2330.3|2330|2329.3|2329|57
1637736300000|2021-11-24 06:45:00|2329.8|2329.5|2328.7|2328.4|2330.2|2329.9|2328.4|2328.1|39
1637736600000|2021-11-24 06:50:00|2328.8|2328.5|2329.7|2329.4|2329.9|2329.6|2328.7|2328.4|31
1637736900000|2021-11-24 06:55:00|2329.8|2329.5|2329.9|2329.6|2330.8|2330.5|2329.8|2329.5|26
1637737200000|2021-11-24 07:00:00|2330.2|2329.9|2330.3|2330|2330.9|2330.6|2329.8|2329.5|58
1637737500000|2021-11-24 07:05:00|2330.4|2330.1|2330.4|2330.1|2331.4|2331.1|2330.2|2329.9|82
1637737800000|2021-11-24 07:10:00|2330.3|2330|2329.2|2328.9|2330.5|2330.2|2328.8|2328.5|56
1637738100000|2021-11-24 07:15:00|2329.3|2329|2328.2|2327.9|2329.3|2329|2327.9|2327.6|100
1637738400000|2021-11-24 07:20:00|2328.1|2327.8|2327.6|2327.3|2328.2|2327.9|2327.1|2326.8|65
1637738700000|2021-11-24 07:25:00|2327.7|2327.4|2327.3|2327|2328.4|2328.1|2326.7|2326.4|35
1637739000000|2021-11-24 07:30:00|2327.2|2326.9|2324.9|2324.6|2327.2|2326.9|2324.8|2324.5|152
1637739300000|2021-11-24 07:35:00|2324.8|2324.5|2326.1|2325.8|2326.2|2325.9|2324.6|2324.3|75
1637739600000|2021-11-24 07:40:00|2326.2|2325.9|2326.2|2325.9|2326.7|2326.4|2325.4|2325.1|43
1637739900000|2021-11-24 07:45:00|2326.1|2325.8|2325.5|2325.2|2326.7|2326.4|2325.4|2325.1|40
1637740200000|2021-11-24 07:50:00|2325.6|2325.3|2326.5|2326.2|2327.2|2326.9|2325.5|2325.2|127
1637740500000|2021-11-24 07:55:00|2326.4|2326.1|2325.9|2325.6|2326.6|2326.3|2324.7|2324.4|57
1637740800000|2021-11-24 08:00:00|2325.6|2325.3|2326.3|2326|2326.6|2326.3|2323.9|2323.6|253
1637741100000|2021-11-24 08:05:00|2326.1|2325.8|2325.6|2325.3|2326.8|2326.5|2324.8|2324.5|104
1637741400000|2021-11-24 08:10:00|2325.3|2325|2324.8|2324.5|2326|2325.7|2323.7|2323.4|95
1637741700000|2021-11-24 08:15:00|2325.1|2324.8|2328.3|2328|2328.4|2328.1|2324.6|2324.3|99
1637742000000|2021-11-24 08:20:00|2328.1|2327.8|2328.7|2328.4|2329.2|2328.9|2326.8|2326.5|64
1637742300000|2021-11-24 08:25:00|2328.8|2328.5|2328.1|2327.8|2328.8|2328.5|2326.8|2326.5|119
1637742600000|2021-11-24 08:30:00|2328|2327.7|2328.4|2328.1|2329.2|2328.9|2325.8|2325.5|101
1637742900000|2021-11-24 08:35:00|2328.3|2328|2327.1|2326.8|2328.5|2328.2|2326.4|2326.1|97
1637743200000|2021-11-24 08:40:00|2327|2326.7|2328.6|2328.3|2328.6|2328.3|2326.7|2326.4|32
1637743500000|2021-11-24 08:45:00|2328.8|2328.5|2328.5|2328.2|2328.8|2328.5|2327.7|2327.4|70
1637743800000|2021-11-24 08:50:00|2328.4|2328.1|2328.1|2327.8|2328.8|2328.5|2327.7|2327.4|59
1637744100000|2021-11-24 08:55:00|2328.3|2328|2328.2|2327.9|2328.6|2328.3|2326.9|2326.6|23
1637744400000|2021-11-24 09:00:00|2327.9|2327.6|2327.8|2327.5|2328.5|2328.2|2327.3|2327|30
1637744700000|2021-11-24 09:05:00|2324.1|2323.8|2325.9|2325.6|2326.6|2326.3|2323.8|2323.5|227
1637745000000|2021-11-24 09:10:00|2325.8|2325.5|2325.7|2325.4|2326.9|2326.6|2325.1|2324.8|89
1637745300000|2021-11-24 09:15:00|2325.6|2325.3|2326|2325.7|2326.4|2326.1|2323.8|2323.5|105
1637745600000|2021-11-24 09:20:00|2326.1|2325.8|2327.5|2327.2|2327.6|2327.3|2326.1|2325.8|61
1637745900000|2021-11-24 09:25:00|2327.6|2327.3|2326.6|2326.3|2328.2|2327.9|2325.7|2325.4|58
1637746200000|2021-11-24 09:30:00|2326.5|2326.2|2325.3|2325|2326.6|2326.3|2325|2324.7|98
1637746500000|2021-11-24 09:35:00|2325.2|2324.9|2323.3|2323|2325.3|2325|2322.5|2322.2|146
1637746800000|2021-11-24 09:40:00|2323.2|2322.9|2320.4|2320.1|2323.3|2323|2319.3|2319|504
1637747100000|2021-11-24 09:45:00|2320.5|2320.2|2320.7|2320.4|2321|2320.7|2317.9|2317.6|340
1637747400000|2021-11-24 09:50:00|2320.8|2320.5|2313|2312.7|2320.8|2320.5|2312.7|2312.4|635
1637747700000|2021-11-24 09:55:00|2313.1|2312.8|2314.8|2314.5|2316.7|2316.4|2311|2310.7|585
1637748000000|2021-11-24 10:00:00|2314.7|2314.4|2318.6|2318.3|2319|2318.7|2313.2|2312.9|403
1637748300000|2021-11-24 10:05:00|2318.8|2318.5|2316.7|2316.4|2319|2318.7|2316|2315.7|127
1637748600000|2021-11-24 10:10:00|2316.6|2316.3|2319.3|2319|2319.4|2319.1|2315.9|2315.6|166
1637748900000|2021-11-24 10:15:00|2319.2|2318.9|2319.8|2319.5|2321|2320.7|2318.9|2318.6|188
1637749200000|2021-11-24 10:20:00|2319.9|2319.6|2319.8|2319.5|2320.6|2320.3|2318.8|2318.5|121
1637749500000|2021-11-24 10:25:00|2319.9|2319.6|2318.5|2318.2|2320.1|2319.8|2318.5|2318.2|79
1637749800000|2021-11-24 10:30:00|2318.6|2318.3|2320|2319.7|2320.3|2320|2318|2317.7|100
1637750100000|2021-11-24 10:35:00|2320.2|2319.9|2318.1|2317.8|2320.9|2320.6|2317.8|2317.5|116
1637750400000|2021-11-24 10:40:00|2318|2317.7|2318.8|2318.5|2318.9|2318.6|2317.1|2316.8|89
1637750700000|2021-11-24 10:45:00|2318.7|2318.4|2315.6|2315.3|2320.1|2319.8|2315.6|2315.3|131
1637751000000|2021-11-24 10:50:00|2315.7|2315.4|2315.6|2315.3|2316.3|2316|2314.7|2314.4|166
1637751300000|2021-11-24 10:55:00|2315.7|2315.4|2313.5|2313.2|2315.8|2315.5|2313.2|2312.9|149
1637751600000|2021-11-24 11:00:00|2313.6|2313.3|2313.4|2313.1|2314.5|2314.2|2312.1|2311.8|343
1637751900000|2021-11-24 11:05:00|2313.5|2313.2|2313.4|2313.1|2314.6|2314.3|2312.4|2312.1|144
1637752200000|2021-11-24 11:10:00|2313.3|2313|2314.3|2314|2315|2314.7|2312.4|2312.1|381
1637752500000|2021-11-24 11:15:00|2314.4|2314.1|2318.1|2317.8|2318.9|2318.6|2313.7|2313.4|174
1637752800000|2021-11-24 11:20:00|2318|2317.7|2317.1|2316.8|2319.7|2319.4|2316.8|2316.5|169
1637753100000|2021-11-24 11:25:00|2316.9|2316.6|2318|2317.7|2318.3|2318|2316.5|2316.2|139
1637753400000|2021-11-24 11:30:00|2317.9|2317.6|2318.7|2318.4|2319.4|2319.1|2317.3|2317|81
1637753700000|2021-11-24 11:35:00|2318.9|2318.6|2319.7|2319.4|2319.9|2319.6|2318.7|2318.4|165
1637754000000|2021-11-24 11:40:00|2319.9|2319.6|2321.8|2321.5|2321.8|2321.5|2319.9|2319.6|143
1637754300000|2021-11-24 11:45:00|2321.7|2321.4|2321.5|2321.2|2322.5|2322.2|2320.3|2320|232
1637754600000|2021-11-24 11:50:00|2321.6|2321.3|2319.6|2319.3|2321.7|2321.4|2319.6|2319.3|179
1637754900000|2021-11-24 11:55:00|2319.5|2319.2|2319.1|2318.8|2319.9|2319.6|2318.4|2318.1|104
1637755200000|2021-11-24 12:00:00|2319.2|2318.9|2320.9|2320.6|2322.3|2322|2319.1|2318.8|239
1637755500000|2021-11-24 12:05:00|2320.8|2320.5|2319|2318.7|2320.9|2320.6|2318.7|2318.4|209
1637755800000|2021-11-24 12:10:00|2319.1|2318.8|2318.7|2318.4|2320.5|2320.2|2318|2317.7|177
1637756100000|2021-11-24 12:15:00|2318.6|2318.3|2320.4|2320.1|2320.7|2320.4|2317.9|2317.6|202
1637756400000|2021-11-24 12:20:00|2320.2|2319.9|2318|2317.7|2320.4|2320.1|2317.6|2317.3|171
1637756700000|2021-11-24 12:25:00|2318.1|2317.8|2318.1|2317.8|2319.1|2318.8|2317.6|2317.3|147
1637757000000|2021-11-24 12:30:00|2318|2317.7|2318.2|2317.9|2318.3|2318|2316.7|2316.4|318
1637757300000|2021-11-24 12:35:00|2318.1|2317.8|2318.8|2318.5|2318.9|2318.6|2317.4|2317.1|116
1637757600000|2021-11-24 12:40:00|2318.9|2318.6|2317.9|2317.6|2319.5|2319.2|2317.4|2317.1|170
1637757900000|2021-11-24 12:45:00|2317.8|2317.5|2315.1|2314.8|2317.8|2317.5|2314.9|2314.6|315
1637758200000|2021-11-24 12:50:00|2315.2|2314.9|2316|2315.7|2316.2|2315.9|2314.8|2314.5|170
1637758500000|2021-11-24 12:55:00|2315.9|2315.6|2316|2315.7|2316.4|2316.1|2315.5|2315.2|75
1637758800000|2021-11-24 13:00:00|2315.9|2315.6|2317.1|2316.8|2317.2|2316.9|2315.9|2315.6|172
1637759100000|2021-11-24 13:05:00|2317.2|2316.9|2317.1|2316.8|2318.1|2317.8|2316.8|2316.5|128
1637759400000|2021-11-24 13:10:00|2317.2|2316.9|2317.7|2317.4|2317.9|2317.6|2316.5|2316.2|155
1637759700000|2021-11-24 13:15:00|2317.6|2317.3|2315.5|2315.2|2317.6|2317.3|2314.8|2314.5|394
1637760000000|2021-11-24 13:20:00|2315.4|2315.1|2317.3|2317|2317.8|2317.5|2315.4|2315.1|230
1637760300000|2021-11-24 13:25:00|2317.7|2317.4|2317|2316.7|2317.9|2317.6|2314.3|2314|428
1637760600000|2021-11-24 13:30:00|2316.9|2316.6|2321|2320.7|2321.1|2320.8|2315.2|2314.9|644
1637760900000|2021-11-24 13:35:00|2320.9|2320.6|2313.1|2312.8|2321.1|2320.8|2312.9|2312.6|539
1637761200000|2021-11-24 13:40:00|2313.2|2312.9|2316|2315.7|2316.8|2316.5|2313.1|2312.8|424
1637761500000|2021-11-24 13:45:00|2315.9|2315.6|2314.3|2314|2317|2316.7|2313.9|2313.6|435
1637761800000|2021-11-24 13:50:00|2314.4|2314.1|2312.2|2311.9|2314.4|2314.1|2311.2|2310.9|799
1637762100000|2021-11-24 13:55:00|2312.3|2312|2311|2310.7|2313.5|2313.2|2310.4|2310.1|881
1637762400000|2021-11-24 14:00:00|2311.3|2311|2312.2|2311.9|2313.1|2312.8|2310.6|2310.3|805
1637762700000|2021-11-24 14:05:00|2312.3|2312|2311.2|2310.9|2312.9|2312.6|2308|2307.7|855
1637763000000|2021-11-24 14:10:00|2311.4|2311.1|2311.8|2311.5|2312.6|2312.3|2309.9|2309.6|651
1637763300000|2021-11-24 14:15:00|2311.6|2311.3|2312.6|2312.3|2313.3|2313|2310.3|2310|482
1637763600000|2021-11-24 14:20:00|2312.7|2312.4|2313.8|2313.5|2314.2|2313.9|2312|2311.7|604
1637763900000|2021-11-24 14:25:00|2313.9|2313.6|2309.2|2308.9|2314.9|2314.6|2309.1|2308.8|1182
1637764200000|2021-11-24 14:30:00|2309.5|2309.2|2303.2|2302.9|2313.3|2313|2300.9|2300.6|7648
1637764500000|2021-11-24 14:35:00|2303.4|2303.1|2304.4|2304.1|2310.1|2309.8|2303|2302.7|6123
1637764800000|2021-11-24 14:40:00|2304.2|2303.9|2304.9|2304.6|2307.2|2306.9|2301|2300.7|4494
1637765100000|2021-11-24 14:45:00|2304.8|2304.5|2307.5|2307.2|2310.1|2309.8|2303.1|2302.8|3948
1637765400000|2021-11-24 14:50:00|2307.8|2307.5|2308.2|2307.9|2311.9|2311.6|2304.3|2304|3337
1637765700000|2021-11-24 14:55:00|2308.5|2308.2|2312.5|2312.2|2312.6|2312.3|2306.7|2306.4|2088
1637766000000|2021-11-24 15:00:00|2312.4|2312.1|2315|2314.7|2316|2315.7|2307.2|2306.9|3509
1637766300000|2021-11-24 15:05:00|2314.9|2314.6|2314.7|2314.4|2317.8|2317.5|2312.9|2312.6|3786
1637766600000|2021-11-24 15:10:00|2314.2|2313.9|2318.8|2318.5|2319.2|2318.9|2314.2|2313.9|2083
1637766900000|2021-11-24 15:15:00|2318.9|2318.6|2320.7|2320.4|2321|2320.7|2318|2317.7|2362
1637767200000|2021-11-24 15:20:00|2321|2320.7|2323.2|2322.9|2326.1|2325.8|2320.3|2320|4871
1637767500000|2021-11-24 15:25:00|2323.1|2322.8|2326.9|2326.6|2328|2327.7|2322.5|2322.2|4153
1637767800000|2021-11-24 15:30:00|2327.1|2326.8|2328.8|2328.5|2329.7|2329.4|2325.9|2325.6|2546
1637768100000|2021-11-24 15:35:00|2328.9|2328.6|2328.9|2328.6|2330.5|2330.2|2328|2327.7|1687
1637768400000|2021-11-24 15:40:00|2329|2328.7|2323|2322.7|2329|2328.7|2322.4|2322.1|2283
1637768700000|2021-11-24 15:45:00|2322.9|2322.6|2323.8|2323.5|2324.6|2324.3|2320.9|2320.6|1672
1637769000000|2021-11-24 15:50:00|2323.9|2323.6|2324.2|2323.9|2327|2326.7|2323.5|2323.2|1548
1637769300000|2021-11-24 15:55:00|2324.3|2324|2322.1|2321.8|2325.3|2325|2321.2|2320.9|1244
1637769600000|2021-11-24 16:00:00|2322|2321.7|2321.7|2321.4|2323.2|2322.9|2320.3|2320|1688
1637769900000|2021-11-24 16:05:00|2321.8|2321.5|2326.4|2326.1|2327|2326.7|2321.8|2321.5|1144
1637770200000|2021-11-24 16:10:00|2326.3|2326|2324.6|2324.3|2327.8|2327.5|2323.5|2323.2|1166
1637770500000|2021-11-24 16:15:00|2324.8|2324.5|2327.6|2327.3|2327.7|2327.4|2324.2|2323.9|864
1637770800000|2021-11-24 16:20:00|2327.7|2327.4|2325.7|2325.4|2328.9|2328.6|2325.2|2324.9|1552
1637771100000|2021-11-24 16:25:00|2325.8|2325.5|2328.2|2327.9|2328.2|2327.9|2325.4|2325.1|1160
1637771400000|2021-11-24 16:30:00|2328.1|2327.8|2323.8|2323.5|2329.5|2329.2|2323.6|2323.3|2379
1637771700000|2021-11-24 16:35:00|2323.9|2323.6|2324.6|2324.3|2325.1|2324.8|2322.8|2322.5|1061
1637772000000|2021-11-24 16:40:00|2324.5|2324.2|2328.6|2328.3|2328.7|2328.4|2324.2|2323.9|859
1637772300000|2021-11-24 16:45:00|2328.3|2328|2329.5|2329.2|2330.4|2330.1|2327.7|2327.4|2080
1637772600000|2021-11-24 16:50:00|2329.4|2329.1|2329|2328.7|2331.5|2331.2|2328.2|2327.9|1268
1637772900000|2021-11-24 16:55:00|2329.1|2328.8|2327.2|2326.9|2329.3|2329|2325.4|2325.1|1075
1637773200000|2021-11-24 17:00:00|2326.9|2326.6|2326.4|2326.1|2327.7|2327.4|2325.9|2325.6|605
1637773500000|2021-11-24 17:05:00|2326.5|2326.2|2322.5|2322.2|2326.6|2326.3|2321.8|2321.5|1374
1637773800000|2021-11-24 17:10:00|2322.6|2322.3|2323.6|2323.3|2324.9|2324.6|2322.6|2322.3|1070
1637774100000|2021-11-24 17:15:00|2323.5|2323.2|2321.9|2321.6|2323.7|2323.4|2320.7|2320.4|1056
1637774400000|2021-11-24 17:20:00|2321.8|2321.5|2322.2|2321.9|2322.8|2322.5|2319.1|2318.8|1459
1637774700000|2021-11-24 17:25:00|2322|2321.7|2321.3|2321|2322|2321.7|2319.6|2319.3|690
1637775000000|2021-11-24 17:30:00|2321.2|2320.9|2323.2|2322.9|2323.2|2322.9|2321|2320.7|605
1637775300000|2021-11-24 17:35:00|2323.1|2322.8|2324|2323.7|2324.8|2324.5|2323.1|2322.8|551
1637775600000|2021-11-24 17:40:00|2324.1|2323.8|2324.2|2323.9|2324.7|2324.4|2322.5|2322.2|666
1637775900000|2021-11-24 17:45:00|2324.3|2324|2325|2324.7|2325.5|2325.2|2323.8|2323.5|508
1637776200000|2021-11-24 17:50:00|2325.1|2324.8|2325.2|2324.9|2325.6|2325.3|2323.6|2323.3|478
1637776500000|2021-11-24 17:55:00|2325.3|2325|2325.8|2325.5|2326.5|2326.2|2324.9|2324.6|989
1637776800000|2021-11-24 18:00:00|2325.9|2325.6|2326.4|2326.1|2328.1|2327.8|2325.5|2325.2|784
1637777100000|2021-11-24 18:05:00|2326.6|2326.3|2327.8|2327.5|2328.4|2328.1|2326.4|2326.1|749
1637777400000|2021-11-24 18:10:00|2327.9|2327.6|2328.5|2328.2|2329.1|2328.8|2327.6|2327.3|422
1637777700000|2021-11-24 18:15:00|2328.6|2328.3|2329.3|2329|2331.3|2331|2328.6|2328.3|983
1637778000000|2021-11-24 18:20:00|2329.2|2328.9|2331.1|2330.8|2331.5|2331.2|2328.9|2328.6|547
1637778300000|2021-11-24 18:25:00|2330.9|2330.6|2330|2329.7|2331.4|2331.1|2329.6|2329.3|449
1637778600000|2021-11-24 18:30:00|2330.2|2329.9|2329.8|2329.5|2331.6|2331.3|2329.7|2329.4|509
1637778900000|2021-11-24 18:35:00|2329.9|2329.6|2328.4|2328.1|2330.6|2330.3|2327.8|2327.5|766
1637779200000|2021-11-24 18:40:00|2328.5|2328.2|2329.9|2329.6|2330.1|2329.8|2328.1|2327.8|458
1637779500000|2021-11-24 18:45:00|2330|2329.7|2329.8|2329.5|2330.2|2329.9|2328.9|2328.6|390
1637779800000|2021-11-24 18:50:00|2329.7|2329.4|2328.7|2328.4|2330|2329.7|2328.7|2328.4|436
1637780100000|2021-11-24 18:55:00|2328.8|2328.5|2326.2|2325.9|2328.8|2328.5|2326.2|2325.9|636
1637780400000|2021-11-24 19:00:00|2326.3|2326|2326|2325.7|2330|2329.7|2324.9|2324.6|1716
1637780700000|2021-11-24 19:05:00|2326.1|2325.8|2323.2|2322.9|2328|2327.7|2321.6|2321.3|2176
1637781000000|2021-11-24 19:10:00|2323.7|2323.4|2323.4|2323.1|2324.3|2324|2319.4|2319.1|2367
1637781300000|2021-11-24 19:15:00|2323.1|2322.8|2326.2|2325.9|2326.5|2326.2|2322.5|2322.2|1190
1637781600000|2021-11-24 19:20:00|2326.1|2325.8|2327.2|2326.9|2327.9|2327.6|2325.4|2325.1|1008
1637781900000|2021-11-24 19:25:00|2327.3|2327|2323.4|2323.1|2327.3|2327|2323|2322.7|726
1637782200000|2021-11-24 19:30:00|2323.6|2323.3|2325.8|2325.5|2326.7|2326.4|2323.6|2323.3|936
1637782500000|2021-11-24 19:35:00|2325.7|2325.4|2326.2|2325.9|2326.8|2326.5|2325.4|2325.1|386
1637782800000|2021-11-24 19:40:00|2326.3|2326|2328.6|2328.3|2329.1|2328.8|2325.2|2324.9|816
1637783100000|2021-11-24 19:45:00|2328.5|2328.2|2328.3|2328|2330.5|2330.2|2328.1|2327.8|496
1637783400000|2021-11-24 19:50:00|2328.4|2328.1|2329.3|2329|2330.2|2329.9|2328.1|2327.8|386
1637783700000|2021-11-24 19:55:00|2329.4|2329.1|2329.3|2329|2330.7|2330.4|2329.2|2328.9|805
1637784000000|2021-11-24 20:00:00|2329.2|2328.9|2328.7|2328.4|2329.4|2329.1|2326.4|2326.1|1137
1637784300000|2021-11-24 20:05:00|2328.8|2328.5|2333|2332.7|2333|2332.7|2328.7|2328.4|789
1637784600000|2021-11-24 20:10:00|2332.7|2332.4|2334.2|2333.9|2334.2|2333.9|2332.1|2331.8|1271
1637784900000|2021-11-24 20:15:00|2334.3|2334|2333.2|2332.9|2334.3|2334|2332.6|2332.3|774
1637785200000|2021-11-24 20:20:00|2333.3|2333|2332.5|2332.2|2334.4|2334.1|2332.2|2331.9|782
1637785500000|2021-11-24 20:25:00|2332.6|2332.3|2334.5|2334.2|2335.2|2334.9|2332.6|2332.3|946
1637785800000|2021-11-24 20:30:00|2334.4|2334.1|2332.4|2332.1|2335.1|2334.8|2331|2330.7|1535
1637786100000|2021-11-24 20:35:00|2332.5|2332.2|2336.2|2335.9|2336.8|2336.5|2332.3|2332|1691
1637786400000|2021-11-24 20:40:00|2336|2335.7|2335.7|2335.4|2336.4|2336.1|2333.7|2333.4|1740
1637786700000|2021-11-24 20:45:00|2335.5|2335.2|2333.6|2333.3|2336.2|2335.9|2333|2332.7|1776
1637787000000|2021-11-24 20:50:00|2334.3|2334|2334.3|2334|2335.6|2335.3|2332.8|2332.5|2418
1637787300000|2021-11-24 20:55:00|2334.4|2334.1|2332.8|2332.5|2334.7|2334.4|2332.4|2332.1|6503
1637787600000|2021-11-24 21:00:00|2332.7|2332.4|2333.9|2333.6|2334.3|2334|2332.2|2331.9|2868
1637787900000|2021-11-24 21:05:00|2333.8|2333.5|2333|2332.7|2334.2|2333.9|2332.3|2332|1207
1637788200000|2021-11-24 21:10:00|2332.9|2332.6|2333.2|2332.9|2333.8|2333.5|2332.2|2331.9|797
1637788500000|2021-11-24 21:15:00|2333.1|2332.8|2333.1|2332.8|2333.4|2333.1|2332.5|2332.2|205
1637788800000|2021-11-24 21:20:00|2333|2332.7|2334.9|2334.6|2335|2334.7|2332.9|2332.6|489
1637789100000|2021-11-24 21:25:00|2334.8|2334.5|2335.3|2335|2335.3|2335|2334.5|2334.2|182
1637789400000|2021-11-24 21:30:00|2335|2334.7|2335|2334.7|2335.3|2335|2334.8|2334.5|97
1637789700000|2021-11-24 21:35:00|2335.1|2334.8|2335.5|2335.2|2335.5|2335.2|2334.3|2334|170
1637790000000|2021-11-24 21:40:00|2335.4|2335.1|2335.1|2334.8|2335.7|2335.4|2335|2334.7|161
1637790300000|2021-11-24 21:45:00|2335|2334.7|2335.1|2334.8|2335.6|2335.3|2334.8|2334.5|138
1637790600000|2021-11-24 21:50:00|2335|2334.7|2335.3|2335|2335.6|2335.3|2334.9|2334.6|37
1637790900000|2021-11-24 21:55:00|2335.2|2334.9|2334.3|2333.5|2335.2|2334.9|2333.9|2333.5|114
1637791200000|2021-11-24 22:00:00|2334.2|2333.4|2334.3|2333.5|2334.4|2333.6|2334.2|2333.4|0
1637791800000|2021-11-24 22:10:00|2334.4|2333.6|2334.3|2333.5|2334.4|2333.6|2334.2|2333.4|0
1637792100000|2021-11-24 22:15:00|2334.4|2333.6|2334.5|2333.7|2334.5|2333.7|2334.3|2333.5|0
1637792400000|2021-11-24 22:20:00|2334.4|2333.6|2334.3|2333.5|2334.5|2333.7|2334.3|2333.5|0
1637792700000|2021-11-24 22:25:00|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|2334.4|2333.6|0
1637793000000|2021-11-24 22:30:00|2334.5|2333.7|2334.3|2333.5|2334.5|2333.7|2334.3|2333.5|0
1637793300000|2021-11-24 22:35:00|2334.2|2333.4|2334.5|2333.7|2334.5|2333.7|2334.2|2333.4|0
1637793900000|2021-11-24 22:45:00|2334.6|2333.8|2334.5|2333.7|2334.7|2333.9|2334.5|2333.7|0
1637794200000|2021-11-24 22:50:00|2334.7|2333.9|2334.7|2333.9|2334.7|2333.9|2334.6|2333.8|0
1637794800000|2021-11-24 23:00:00|2334.5|2333.7|2337.3|2337|2337.3|2337|2334.4|2333.7|182
1637795100000|2021-11-24 23:05:00|2337|2336.7|2336.2|2335.9|2337.3|2337|2336.1|2335.8|47
1637795400000|2021-11-24 23:10:00|2336.4|2336.1|2336.5|2336.2|2336.7|2336.4|2335.8|2335.5|24
1637795700000|2021-11-24 23:15:00|2336.7|2336.4|2336.8|2336.5|2337|2336.7|2336.6|2336.3|14
1637796000000|2021-11-24 23:20:00|2336.9|2336.6|2337.1|2336.8|2337.2|2336.9|2336.9|2336.6|16
1637796300000|2021-11-24 23:25:00|2337|2336.7|2337|2336.7|2337.3|2337|2337|2336.7|18
1637796600000|2021-11-24 23:30:00|2337.1|2336.8|2337.4|2337.1|2337.7|2337.4|2336.7|2336.4|29
1637796900000|2021-11-24 23:35:00|2337.5|2337.2|2336.9|2336.6|2337.6|2337.3|2336.6|2336.3|15
1637797200000|2021-11-24 23:40:00|2337.1|2336.8|2337.2|2336.9|2337.5|2337.2|2336.9|2336.6|19
1637797500000|2021-11-24 23:45:00|2337.1|2336.8|2336.9|2336.6|2338|2337.7|2336.9|2336.6|39
1637797800000|2021-11-24 23:50:00|2337|2336.7|2336.9|2336.6|2337|2336.7|2336.3|2336|25
1637798100000|2021-11-24 23:55:00|2337|2336.7|2337.3|2337|2337.8|2337.5|2336.9|2336.6|24
1637798400000|2021-11-25 00:00:00|2337.2|2336.9|2337.8|2337.5|2338.4|2338.1|2337.2|2336.9|52
1637798700000|2021-11-25 00:05:00|2337.7|2337.4|2337.7|2337.4|2338.1|2337.8|2337.2|2336.9|16
1637799000000|2021-11-25 00:10:00|2337.6|2337.3|2338.1|2337.8|2338.4|2338.1|2337.5|2337.2|70
1637799300000|2021-11-25 00:15:00|2337.9|2337.6|2339.2|2338.9|2339.3|2339|2337.5|2337.2|104
1637799600000|2021-11-25 00:20:00|2339.3|2339|2339.5|2339.2|2339.6|2339.3|2338.9|2338.6|33
1637799900000|2021-11-25 00:25:00|2339.4|2339.1|2339.1|2338.8|2339.6|2339.3|2338.8|2338.5|33
1637800200000|2021-11-25 00:30:00|2339|2338.7|2339.7|2339.4|2340|2339.7|2339|2338.7|140
1637800500000|2021-11-25 00:35:00|2339.8|2339.5|2339.6|2339.3|2340.1|2339.8|2339.6|2339.3|19
1637800800000|2021-11-25 00:40:00|2339.5|2339.2|2339.8|2339.5|2340.2|2339.9|2339.5|2339.2|10
1637801100000|2021-11-25 00:45:00|2339.7|2339.4|2340.1|2339.8|2340.4|2340.1|2339.7|2339.4|32
1637801400000|2021-11-25 00:50:00|2339.9|2339.6|2340.2|2339.9|2340.3|2340|2339.5|2339.2|32
1637801700000|2021-11-25 00:55:00|2340.1|2339.8|2341.5|2341.2|2342.2|2341.9|2340.1|2339.8|182
1637802000000|2021-11-25 01:00:00|2341.6|2341.3|2343|2342.7|2343|2342.7|2341.3|2341|141
1637802300000|2021-11-25 01:05:00|2343.1|2342.8|2342.8|2342.5|2343.3|2343|2342.6|2342.3|109
1637802600000|2021-11-25 01:10:00|2342.9|2342.6|2343.1|2342.8|2344.1|2343.8|2342.9|2342.6|113
1637802900000|2021-11-25 01:15:00|2343.2|2342.9|2343.2|2342.9|2344.5|2344.2|2343.1|2342.8|88
1637803200000|2021-11-25 01:20:00|2343.3|2343|2343.5|2343.2|2344.1|2343.8|2343|2342.7|82
1637803500000|2021-11-25 01:25:00|2343.6|2343.3|2342.5|2342.2|2343.9|2343.6|2342.5|2342.2|55
1637803800000|2021-11-25 01:30:00|2342.6|2342.3|2341.9|2341.6|2342.8|2342.5|2341.6|2341.3|89
1637804100000|2021-11-25 01:35:00|2341.8|2341.5|2341.2|2340.9|2341.9|2341.6|2341.1|2340.8|20
1637804400000|2021-11-25 01:40:00|2341.3|2341|2341.3|2341|2342.2|2341.9|2340.8|2340.5|35
1637804700000|2021-11-25 01:45:00|2341.2|2340.9|2340.9|2340.6|2341.8|2341.5|2340.9|2340.6|46
1637805000000|2021-11-25 01:50:00|2340.8|2340.5|2340.6|2340.3|2341.4|2341.1|2340.2|2339.9|92
1637805300000|2021-11-25 01:55:00|2340.7|2340.4|2340.4|2340.1|2340.8|2340.5|2339.9|2339.6|29
1637805600000|2021-11-25 02:00:00|2340.3|2340|2340.4|2340.1|2340.8|2340.5|2340.1|2339.8|20
1637805900000|2021-11-25 02:05:00|2340.5|2340.2|2340.6|2340.3|2340.7|2340.4|2340.1|2339.8|8
1637806200000|2021-11-25 02:10:00|2340.5|2340.2|2340.5|2340.2|2341.1|2340.8|2340.3|2340|12
1637806500000|2021-11-25 02:15:00|2340.4|2340.1|2340.7|2340.4|2341.2|2340.9|2340.4|2340.1|9
1637806800000|2021-11-25 02:20:00|2340.6|2340.3|2339.9|2339.6|2340.8|2340.5|2339.7|2339.4|3
1637807100000|2021-11-25 02:25:00|2340|2339.7|2340.5|2340.2|2340.6|2340.3|2339.8|2339.5|16
1637807400000|2021-11-25 02:30:00|2340.4|2340.1|2339.9|2339.6|2340.5|2340.2|2339.6|2339.3|27
1637807700000|2021-11-25 02:35:00|2339.8|2339.5|2339.8|2339.5|2340.2|2339.9|2339.7|2339.4|5
1637808000000|2021-11-25 02:40:00|2340|2339.7|2339.8|2339.5|2340.5|2340.2|2339.7|2339.4|2
1637808300000|2021-11-25 02:45:00|2339.7|2339.4|2340.2|2339.9|2340.3|2340|2339.4|2339.1|5
1637808600000|2021-11-25 02:50:00|2340|2339.7|2340|2339.7|2340.2|2339.9|2339.6|2339.3|8
1637808900000|2021-11-25 02:55:00|2339.9|2339.6|2341.3|2341|2341.4|2341.1|2339.9|2339.6|22
1637809200000|2021-11-25 03:00:00|2341.4|2341.1|2340.5|2340.2|2341.6|2341.3|2340.5|2340.2|35
1637809500000|2021-11-25 03:05:00|2340.4|2340.1|2341.6|2341.3|2341.8|2341.5|2340.4|2340.1|52
1637809800000|2021-11-25 03:10:00|2341.7|2341.4|2342.7|2342.4|2342.8|2342.5|2341.5|2341.2|60
1637810100000|2021-11-25 03:15:00|2342.6|2342.3|2343.1|2342.8|2343.2|2342.9|2342.1|2341.8|19
1637810400000|2021-11-25 03:20:00|2343|2342.7|2344.2|2343.9|2344.8|2344.5|2343|2342.7|129
1637810700000|2021-11-25 03:25:00|2344.5|2344.2|2343.9|2343.6|2344.8|2344.5|2343.8|2343.5|35
1637811000000|2021-11-25 03:30:00|2344|2343.7|2343.7|2343.4|2344.4|2344.1|2343.6|2343.3|33
1637811300000|2021-11-25 03:35:00|2343.6|2343.3|2344|2343.7|2344.2|2343.9|2343.6|2343.3|13
1637811600000|2021-11-25 03:40:00|2344.1|2343.8|2345.1|2344.8|2345.2|2344.9|2343.8|2343.5|54
1637811900000|2021-11-25 03:45:00|2345|2344.7|2344.6|2344.3|2345.4|2345.1|2344.6|2344.3|118
1637812200000|2021-11-25 03:50:00|2344.5|2344.2|2344.8|2344.5|2345|2344.7|2344.5|2344.2|22
1637812500000|2021-11-25 03:55:00|2344.9|2344.6|2344.6|2344.3|2344.9|2344.6|2344.1|2343.8|61
1637812800000|2021-11-25 04:00:00|2344.7|2344.4|2344.7|2344.4|2344.9|2344.6|2344.4|2344.1|31
1637813100000|2021-11-25 04:05:00|2344.9|2344.6|2345.2|2344.9|2345.2|2344.9|2344.8|2344.5|14
1637813400000|2021-11-25 04:10:00|2345.3|2345|2345.1|2344.8|2345.5|2345.2|2345|2344.7|25
1637813700000|2021-11-25 04:15:00|2345|2344.7|2345.5|2345.2|2345.5|2345.2|2345|2344.7|9
1637814000000|2021-11-25 04:20:00|2345.4|2345.1|2345.1|2344.8|2345.5|2345.2|2345.1|2344.8|19
1637814300000|2021-11-25 04:25:00|2345.2|2344.9|2344.8|2344.5|2345.2|2344.9|2344.6|2344.3|24
1637814600000|2021-11-25 04:30:00|2344.9|2344.6|2344.5|2344.2|2345|2344.7|2344.3|2344|24
1637814900000|2021-11-25 04:35:00|2344.4|2344.1|2344.7|2344.4|2344.7|2344.4|2344.4|2344.1|12
1637815200000|2021-11-25 04:40:00|2344.6|2344.3|2344.6|2344.3|2344.8|2344.5|2344.2|2343.9|11
1637815500000|2021-11-25 04:45:00|2344.7|2344.4|2344.4|2344.1|2344.8|2344.5|2344.3|2344|8
1637815800000|2021-11-25 04:50:00|2344.5|2344.2|2344.9|2344.6|2344.9|2344.6|2344.4|2344.1|5
1637816100000|2021-11-25 04:55:00|2345|2344.7|2344.4|2344.1|2345|2344.7|2344.4|2344.1|15
1637816400000|2021-11-25 05:00:00|2344.5|2344.2|2344|2343.7|2344.8|2344.5|2343.9|2343.6|17
1637816700000|2021-11-25 05:05:00|2343.9|2343.6|2344.7|2344.4|2344.8|2344.5|2343.5|2343.2|41
1637817000000|2021-11-25 05:10:00|2344.6|2344.3|2344.7|2344.4|2345|2344.7|2344.5|2344.2|5
1637817300000|2021-11-25 05:15:00|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|4
1637817600000|2021-11-25 05:20:00|2344.6|2344.3|2344.9|2344.6|2345|2344.7|2344.6|2344.3|11
1637817900000|2021-11-25 05:25:00|2345|2344.7|2344.6|2344.3|2345.2|2344.9|2344.5|2344.2|53
1637818200000|2021-11-25 05:30:00|2344.5|2344.2|2344.2|2343.9|2344.7|2344.4|2344.2|2343.9|8
1637818500000|2021-11-25 05:35:00|2344.3|2344|2344.7|2344.4|2344.8|2344.5|2344.1|2343.8|16
1637818800000|2021-11-25 05:40:00|2344.6|2344.3|2344.7|2344.4|2344.8|2344.5|2344.5|2344.2|13
1637819100000|2021-11-25 05:45:00|2344.6|2344.3|2344.7|2344.4|2344.8|2344.5|2344.4|2344.1|0
1637819400000|2021-11-25 05:50:00|2344.8|2344.5|2344.7|2344.4|2344.8|2344.5|2344.6|2344.3|10
1637819700000|2021-11-25 05:55:00|2344.8|2344.5|2344.8|2344.5|2344.8|2344.5|2344.7|2344.4|35
1637820000000|2021-11-25 06:00:00|2344.7|2344.4|2345.5|2345.2|2345.8|2345.5|2344.6|2344.3|105
1637820300000|2021-11-25 06:05:00|2345.6|2345.3|2345.6|2345.3|2345.7|2345.4|2345.1|2344.8|23
1637820600000|2021-11-25 06:10:00|2345.7|2345.4|2345.1|2344.8|2346|2345.7|2345.1|2344.8|23
1637820900000|2021-11-25 06:15:00|2345.2|2344.9|2345|2344.7|2345.3|2345|2344.9|2344.6|12
1637821200000|2021-11-25 06:20:00|2345.1|2344.8|2345.1|2344.8|2345.2|2344.9|2345|2344.7|8
1637821500000|2021-11-25 06:25:00|2345|2344.7|2345.1|2344.8|2345.3|2345|2345|2344.7|15
1637821800000|2021-11-25 06:30:00|2345.2|2344.9|2345.3|2345|2345.5|2345.2|2344.8|2344.5|73
1637822100000|2021-11-25 06:35:00|2345.4|2345.1|2345.7|2345.4|2346|2345.7|2345.1|2344.8|37
1637822400000|2021-11-25 06:40:00|2345.8|2345.5|2345.8|2345.5|2346.1|2345.8|2345.7|2345.4|9
1637822700000|2021-11-25 06:45:00|2345.9|2345.6|2345.9|2345.6|2345.9|2345.6|2345.6|2345.3|11
1637823000000|2021-11-25 06:50:00|2345.8|2345.5|2345.9|2345.6|2345.9|2345.6|2345.5|2345.2|20
1637823300000|2021-11-25 06:55:00|2346|2345.7|2346.7|2346.4|2346.8|2346.5|2345.6|2345.3|57
1637823600000|2021-11-25 07:00:00|2347.2|2346.9|2345.3|2345|2347.2|2346.9|2345.3|2345|110
1637823900000|2021-11-25 07:05:00|2345.2|2344.9|2346.2|2345.9|2346.6|2346.3|2345|2344.7|34
1637824200000|2021-11-25 07:10:00|2346.1|2345.8|2346.3|2346|2346.8|2346.5|2345.7|2345.4|10
1637824500000|2021-11-25 07:15:00|2346.4|2346.1|2345.3|2345|2346.7|2346.4|2345.2|2344.9|35
1637824800000|2021-11-25 07:20:00|2345.4|2345.1|2344.5|2344.2|2345.4|2345.1|2344.5|2344.2|37
1637825100000|2021-11-25 07:25:00|2344.6|2344.3|2344|2343.7|2344.6|2344.3|2343.9|2343.6|57
1637825400000|2021-11-25 07:30:00|2343.9|2343.6|2344.5|2344.2|2344.8|2344.5|2343.8|2343.5|30
1637825700000|2021-11-25 07:35:00|2344.4|2344.1|2344.2|2343.9|2344.5|2344.2|2343.9|2343.6|36
1637826000000|2021-11-25 07:40:00|2344.3|2344|2344.3|2344|2344.5|2344.2|2343.5|2343.2|37
1637826300000|2021-11-25 07:45:00|2344.2|2343.9|2344.8|2344.5|2345.1|2344.8|2344.2|2343.9|13
1637826600000|2021-11-25 07:50:00|2344.6|2344.3|2344|2343.7|2344.8|2344.5|2343.9|2343.6|13
1637826900000|2021-11-25 07:55:00|2344.1|2343.8|2343|2342.7|2344.2|2343.9|2342.9|2342.6|27
1637827200000|2021-11-25 08:00:00|2343.2|2342.9|2341.9|2341.6|2343.4|2343.1|2340.5|2340.2|209
1637827500000|2021-11-25 08:05:00|2342|2341.7|2342.7|2342.4|2342.9|2342.6|2341.4|2341.1|61
1637827800000|2021-11-25 08:10:00|2342.8|2342.5|2342.5|2342.2|2343.2|2342.9|2342.2|2341.9|49
1637828100000|2021-11-25 08:15:00|2342.7|2342.4|2342.2|2341.9|2343|2342.7|2341.7|2341.4|91
1637828400000|2021-11-25 08:20:00|2342.1|2341.8|2343|2342.7|2343.5|2343.2|2341.8|2341.5|112
1637828700000|2021-11-25 08:25:00|2343.1|2342.8|2340.9|2340.6|2343.2|2342.9|2340.8|2340.5|87
1637829000000|2021-11-25 08:30:00|2341.1|2340.8|2341.4|2341.1|2341.8|2341.5|2340|2339.7|87
1637829300000|2021-11-25 08:35:00|2341.2|2340.9|2341.6|2341.3|2341.9|2341.6|2340.7|2340.4|18
1637829600000|2021-11-25 08:40:00|2341.5|2341.2|2341|2340.7|2341.5|2341.2|2340.6|2340.3|41
1637829900000|2021-11-25 08:45:00|2341.1|2340.8|2341.1|2340.8|2341.2|2340.9|2340.6|2340.3|39
1637830200000|2021-11-25 08:50:00|2340.9|2340.6|2341.5|2341.2|2341.8|2341.5|2340.9|2340.6|65
1637830500000|2021-11-25 08:55:00|2341.6|2341.3|2343|2342.7|2343.1|2342.8|2341.5|2341.2|49
1637830800000|2021-11-25 09:00:00|2343.2|2342.9|2342.4|2342.1|2343.6|2343.3|2342.1|2341.8|90
1637831100000|2021-11-25 09:05:00|2342.5|2342.2|2341.6|2341.3|2342.7|2342.4|2341.5|2341.2|42
1637831400000|2021-11-25 09:10:00|2341.7|2341.4|2340.9|2340.6|2342.1|2341.8|2340.7|2340.4|45
1637831700000|2021-11-25 09:15:00|2341.1|2340.8|2340.6|2340.3|2341.2|2340.9|2340.2|2339.9|30
1637832000000|2021-11-25 09:20:00|2340.7|2340.4|2340.6|2340.3|2340.8|2340.5|2340.3|2340|6
1637832300000|2021-11-25 09:25:00|2340.7|2340.4|2340.6|2340.3|2341.3|2341|2340.2|2339.9|61
1637832600000|2021-11-25 09:30:00|2340.7|2340.4|2341.4|2341.1|2341.4|2341.1|2340.3|2340|16
1637832900000|2021-11-25 09:35:00|2341.5|2341.2|2340|2339.7|2341.5|2341.2|2340|2339.7|61
1637833200000|2021-11-25 09:40:00|2339.9|2339.6|2339.7|2339.4|2340.3|2340|2339.6|2339.3|33
1637833500000|2021-11-25 09:45:00|2339.6|2339.3|2339.7|2339.4|2339.9|2339.6|2338.7|2338.4|121
1637833800000|2021-11-25 09:50:00|2339.6|2339.3|2339.5|2339.2|2340.4|2340.1|2339.2|2338.9|44
1637834100000|2021-11-25 09:55:00|2339.6|2339.3|2338.7|2338.4|2339.6|2339.3|2338.7|2338.4|71
1637834400000|2021-11-25 10:00:00|2338.9|2338.6|2337.7|2337.4|2339|2338.7|2337.7|2337.4|80
1637834700000|2021-11-25 10:05:00|2337.6|2337.3|2336.8|2336.5|2337.6|2337.3|2336|2335.7|286
1637835000000|2021-11-25 10:10:00|2336.7|2336.4|2337.4|2337.1|2337.4|2337.1|2336.3|2336|51
1637835300000|2021-11-25 10:15:00|2337.3|2337|2337.5|2337.2|2338.3|2338|2337.2|2336.9|49
1637835600000|2021-11-25 10:20:00|2337.4|2337.1|2337.4|2337.1|2337.8|2337.5|2337|2336.7|32
1637835900000|2021-11-25 10:25:00|2337.3|2337|2337.1|2336.8|2337.4|2337.1|2336.4|2336.1|38
1637836200000|2021-11-25 10:30:00|2337.3|2337|2337.5|2337.2|2337.8|2337.5|2336.9|2336.6|28
1637836500000|2021-11-25 10:35:00|2337.6|2337.3|2338|2337.7|2338.4|2338.1|2337.6|2337.3|39
1637836800000|2021-11-25 10:40:00|2337.9|2337.6|2338|2337.7|2338.2|2337.9|2336.8|2336.5|39
1637837100000|2021-11-25 10:45:00|2337.9|2337.6|2338.9|2338.6|2339.1|2338.8|2336.9|2336.6|87
1637837400000|2021-11-25 10:50:00|2338.8|2338.5|2338.7|2338.4|2339.3|2339|2338.3|2338|63
1637837700000|2021-11-25 10:55:00|2338.8|2338.5|2339.4|2339.1|2339.6|2339.3|2338.4|2338.1|46
1637838000000|2021-11-25 11:00:00|2339.5|2339.2|2340.4|2340.1|2340.4|2340.1|2338.7|2338.4|49
1637838300000|2021-11-25 11:05:00|2340.3|2340|2339.2|2338.9|2340.3|2340|2339.1|2338.8|25
1637838600000|2021-11-25 11:10:00|2339|2338.7|2338.5|2338.2|2339.1|2338.8|2338.2|2337.9|24
1637838900000|2021-11-25 11:15:00|2338.4|2338.1|2338.5|2338.2|2339.3|2339|2337.8|2337.5|49
1637839200000|2021-11-25 11:20:00|2338.4|2338.1|2338.4|2338.1|2339|2338.7|2337.9|2337.6|35
1637839500000|2021-11-25 11:25:00|2338.5|2338.2|2339.7|2339.4|2339.8|2339.5|2338|2337.7|74
1637839800000|2021-11-25 11:30:00|2339.8|2339.5|2339.1|2338.8|2340|2339.7|2339.1|2338.8|40
1637840100000|2021-11-25 11:35:00|2339|2338.7|2340.2|2339.9|2340.2|2339.9|2338.8|2338.5|41
1637840400000|2021-11-25 11:40:00|2340|2339.7|2341.4|2341.1|2341.4|2341.1|2339.9|2339.6|49
1637840700000|2021-11-25 11:45:00|2341.2|2340.9|2340.8|2340.5|2341.4|2341.1|2340.7|2340.4|23
1637841000000|2021-11-25 11:50:00|2341.1|2340.8|2341.4|2341.1|2341.4|2341.1|2340.7|2340.4|13
1637841300000|2021-11-25 11:55:00|2341.3|2341|2341.7|2341.4|2341.8|2341.5|2340.5|2340.2|21
1637841600000|2021-11-25 12:00:00|2341.6|2341.3|2340.5|2340.2|2341.6|2341.3|2340.4|2340.1|44
1637841900000|2021-11-25 12:05:00|2340.4|2340.1|2341.1|2340.8|2341.2|2340.9|2340.4|2340.1|15
1637842200000|2021-11-25 12:10:00|2341.2|2340.9|2342|2341.7|2342.1|2341.8|2340.9|2340.6|17
1637842500000|2021-11-25 12:15:00|2342.1|2341.8|2341.7|2341.4|2342.2|2341.9|2341.5|2341.2|26
1637842800000|2021-11-25 12:20:00|2341.6|2341.3|2340.6|2340.3|2341.6|2341.3|2340.5|2340.2|20
1637843100000|2021-11-25 12:25:00|2340.7|2340.4|2339.9|2339.6|2340.7|2340.4|2339.6|2339.3|30
1637843400000|2021-11-25 12:30:00|2339.8|2339.5|2340.9|2340.6|2341|2340.7|2339.6|2339.3|30
1637843700000|2021-11-25 12:35:00|2341|2340.7|2340.7|2340.4|2341.1|2340.8|2340.1|2339.8|13
1637844000000|2021-11-25 12:40:00|2340.6|2340.3|2341.2|2340.9|2341.4|2341.1|2340.3|2340|15
1637844300000|2021-11-25 12:45:00|2340.9|2340.6|2339.9|2339.6|2341.4|2341.1|2339.9|2339.6|25
1637844600000|2021-11-25 12:50:00|2340|2339.7|2340|2339.7|2340.1|2339.8|2339.2|2338.9|30
1637844900000|2021-11-25 12:55:00|2340.1|2339.8|2338.8|2338.5|2340.1|2339.8|2338.7|2338.4|22
1637845200000|2021-11-25 13:00:00|2338.7|2338.4|2338.3|2338|2338.8|2338.5|2338.1|2337.8|106
1637845500000|2021-11-25 13:05:00|2338.2|2337.9|2338.1|2337.8|2338.8|2338.5|2338|2337.7|24
1637845800000|2021-11-25 13:10:00|2338|2337.7|2338|2337.7|2338.6|2338.3|2337.4|2337.1|28
1637846100000|2021-11-25 13:15:00|2338.1|2337.8|2337.2|2336.9|2338.2|2337.9|2337.2|2336.9|34
1637846400000|2021-11-25 13:20:00|2337.3|2337|2337.8|2337.5|2338.1|2337.8|2337.1|2336.8|46
1637846700000|2021-11-25 13:25:00|2337.9|2337.6|2337.8|2337.5|2338.2|2337.9|2337.6|2337.3|35
1637847000000|2021-11-25 13:30:00|2337.9|2337.6|2337.2|2336.9|2337.9|2337.6|2337.1|2336.8|12
1637847300000|2021-11-25 13:35:00|2337.3|2337|2336.6|2336.3|2337.3|2337|2336.3|2336|22
1637847600000|2021-11-25 13:40:00|2336.5|2336.2|2336.7|2336.4|2336.8|2336.5|2336|2335.7|18
1637847900000|2021-11-25 13:45:00|2336.6|2336.3|2334.7|2334.4|2336.7|2336.4|2334.6|2334.3|168
1637848200000|2021-11-25 13:50:00|2334.8|2334.5|2335.3|2335|2335.4|2335.1|2334.5|2334.2|37
1637848500000|2021-11-25 13:55:00|2335.2|2334.9|2335.3|2335|2335.6|2335.3|2335.1|2334.8|28
1637848800000|2021-11-25 14:00:00|2335.2|2334.9|2335.5|2335.2|2336|2335.7|2334.8|2334.5|31
1637849100000|2021-11-25 14:05:00|2335.4|2335.1|2335.5|2335.2|2335.7|2335.4|2335.1|2334.8|49
1637849400000|2021-11-25 14:10:00|2335.6|2335.3|2334.1|2333.8|2335.8|2335.5|2334|2333.7|161
1637849700000|2021-11-25 14:15:00|2334|2333.7|2334.9|2334.6|2335|2334.7|2333.9|2333.6|40
1637850000000|2021-11-25 14:20:00|2334.8|2334.5|2335.5|2335.2|2335.6|2335.3|2334.6|2334.3|23
1637850300000|2021-11-25 14:25:00|2335.4|2335.1|2336.8|2336.5|2336.8|2336.5|2335.4|2335.1|114
1637850600000|2021-11-25 14:30:00|2336.9|2336.6|2336.7|2336.4|2337|2336.7|2336.1|2335.8|106
1637850900000|2021-11-25 14:35:00|2336.4|2336.1|2338.1|2337.8|2338.4|2338.1|2336.3|2336|190
1637851200000|2021-11-25 14:40:00|2338.3|2338|2339.5|2339.2|2339.9|2339.6|2338.1|2337.8|278
1637851500000|2021-11-25 14:45:00|2339.4|2339.1|2339.1|2338.8|2339.8|2339.5|2339|2338.7|134
1637851800000|2021-11-25 14:50:00|2339|2338.7|2339.1|2338.8|2339.3|2339|2338.7|2338.4|145
1637852100000|2021-11-25 14:55:00|2339.2|2338.9|2339.9|2339.6|2340|2339.7|2338.9|2338.6|73
1637852400000|2021-11-25 15:00:00|2339.8|2339.5|2338.8|2338.5|2339.9|2339.6|2338.4|2338.1|135
1637852700000|2021-11-25 15:05:00|2338.9|2338.6|2338.6|2338.3|2339|2338.7|2338.4|2338.1|60
1637853000000|2021-11-25 15:10:00|2338.5|2338.2|2336.7|2336.4|2338.8|2338.5|2336.7|2336.4|136
1637853300000|2021-11-25 15:15:00|2336.8|2336.5|2336.4|2336.1|2336.8|2336.5|2336.3|2336|115
1637853600000|2021-11-25 15:20:00|2336.3|2336|2337.2|2336.9|2337.2|2336.9|2336.1|2335.8|129
1637853900000|2021-11-25 15:25:00|2337.1|2336.8|2337.6|2337.3|2337.8|2337.5|2336.9|2336.6|65
1637854200000|2021-11-25 15:30:00|2337.5|2337.2|2337.6|2337.3|2337.9|2337.6|2337.4|2337.1|47
1637854500000|2021-11-25 15:35:00|2337.5|2337.2|2337.9|2337.6|2338|2337.7|2337.4|2337.1|53
1637854800000|2021-11-25 15:40:00|2338|2337.7|2337.5|2337.2|2338.1|2337.8|2337.4|2337.1|64
1637855100000|2021-11-25 15:45:00|2337.6|2337.3|2335.7|2335.4|2337.9|2337.6|2335.5|2335.2|104
1637855400000|2021-11-25 15:50:00|2335.6|2335.3|2335.8|2335.5|2335.9|2335.6|2335.3|2335|56
1637855700000|2021-11-25 15:55:00|2335.7|2335.4|2335.9|2335.6|2336.1|2335.8|2335.4|2335.1|56
1637856000000|2021-11-25 16:00:00|2336.1|2335.8|2335.9|2335.6|2336.1|2335.8|2335.6|2335.3|36
1637856300000|2021-11-25 16:05:00|2336.1|2335.8|2335.3|2335|2336.1|2335.8|2335.2|2334.9|66
1637856600000|2021-11-25 16:10:00|2335.4|2335.1|2335.4|2335.1|2335.4|2335.1|2334.9|2334.6|85
1637856900000|2021-11-25 16:15:00|2335.3|2335|2336.1|2335.8|2336.8|2336.5|2335.1|2334.8|195
1637857200000|2021-11-25 16:20:00|2336|2335.7|2335.7|2335.4|2336.5|2336.2|2335.3|2335|75
1637857500000|2021-11-25 16:25:00|2335.6|2335.3|2336.7|2336.4|2336.7|2336.4|2335.6|2335.3|70
1637857800000|2021-11-25 16:30:00|2336.6|2336.3|2336.5|2336.2|2336.7|2336.4|2336|2335.7|36
1637858100000|2021-11-25 16:35:00|2336.4|2336.1|2336.9|2336.6|2337|2336.7|2336.4|2336.1|33
1637858400000|2021-11-25 16:40:00|2337|2336.7|2337.4|2337.1|2337.5|2337.2|2337|2336.7|56
1637858700000|2021-11-25 16:45:00|2337.3|2337|2337.5|2337.2|2337.6|2337.3|2337.2|2336.9|29
1637859000000|2021-11-25 16:50:00|2337.4|2337.1|2337.6|2337.3|2338.1|2337.8|2337.4|2337.1|29
1637859300000|2021-11-25 16:55:00|2337.5|2337.2|2337.7|2337.4|2337.9|2337.6|2337.5|2337.2|6
1637859600000|2021-11-25 17:00:00|2337.6|2337.3|2337.6|2337.3|2338.1|2337.8|2337.4|2337.1|56
1637859900000|2021-11-25 17:05:00|2337.5|2337.2|2337.4|2337.1|2337.6|2337.3|2337.3|2337|8
1637860200000|2021-11-25 17:10:00|2337.5|2337.2|2338.3|2338|2338.4|2338.1|2337.4|2337.1|19
1637860500000|2021-11-25 17:15:00|2338.4|2338.1|2338|2337.7|2338.9|2338.6|2338|2337.7|29
1637860800000|2021-11-25 17:20:00|2338.1|2337.8|2338|2337.7|2338.3|2338|2337.9|2337.6|43
1637861100000|2021-11-25 17:25:00|2337.9|2337.6|2337.6|2337.3|2338.1|2337.8|2337.4|2337.1|31
1637861400000|2021-11-25 17:30:00|2337.8|2337.5|2337.1|2336.8|2338.1|2337.8|2337.1|2336.8|15
1637861700000|2021-11-25 17:35:00|2337|2336.7|2336.7|2336.4|2337|2336.7|2336.3|2336|29
1637862000000|2021-11-25 17:40:00|2336.8|2336.5|2336.5|2336.2|2337.1|2336.8|2336.5|2336.2|17
1637862300000|2021-11-25 17:45:00|2336.4|2336.1|2336.6|2336.3|2336.6|2336.3|2336.3|2336|24
1637862600000|2021-11-25 17:50:00|2336.7|2336.4|2336.8|2336.5|2337|2336.7|2336.3|2336|86
1637862900000|2021-11-25 17:55:00|2336.7|2336.4|2336.7|2336.4|2336.9|2336.6|2336.6|2336.3|43
1637863200000|2021-11-25 18:00:00|2337.1|2336.3|2337.3|2336.5|2337.3|2336.5|2337.1|2336.3|0
1637863800000|2021-11-25 18:10:00|2337.4|2336.6|2337.5|2336.7|2337.7|2336.9|2337.3|2336.5|0
1637864100000|2021-11-25 18:15:00|2337.4|2336.6|2337.5|2336.7|2337.5|2336.7|2337.3|2336.5|0
1637864700000|2021-11-25 18:25:00|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.6|2336.8|0
1637865000000|2021-11-25 18:30:00|2337.8|2337|2337.9|2337.1|2337.9|2337.1|2337.8|2337|0
1637865600000|2021-11-25 18:40:00|2338|2337.2|2337.9|2337.1|2338.1|2337.3|2337.9|2337.1|0
1637866200000|2021-11-25 18:50:00|2337.8|2337|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637866500000|2021-11-25 18:55:00|2337.8|2337|2337.5|2336.7|2337.9|2337.1|2337.5|2336.7|0
1637866800000|2021-11-25 19:00:00|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.6|2336.8|0
1637867100000|2021-11-25 19:05:00|2337.6|2336.8|2337.5|2336.7|2337.6|2336.8|2337.3|2336.5|0
1637867400000|2021-11-25 19:10:00|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|2337.4|2336.6|0
1637867700000|2021-11-25 19:15:00|2337.3|2336.5|2337.5|2336.7|2337.5|2336.7|2337.3|2336.5|0
1637868000000|2021-11-25 19:20:00|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637868300000|2021-11-25 19:25:00|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|2337.7|2336.9|0
1637868900000|2021-11-25 19:35:00|2338|2337.2|2337.9|2337.1|2338.1|2337.3|2337.9|2337.1|0
1637870100000|2021-11-25 19:55:00|2337.8|2337|2337.4|2336.6|2337.8|2337|2337.3|2336.5|0
1637870400000|2021-11-25 20:00:00|2337.3|2336.5|2337.5|2336.7|2337.5|2336.7|2337.3|2336.5|0
1637870700000|2021-11-25 20:05:00|2337.6|2336.8|2337.7|2336.9|2337.7|2336.9|2337.5|2336.7|0
1637871000000|2021-11-25 20:10:00|2337.9|2337.1|2337.4|2336.6|2337.9|2337.1|2337.4|2336.6|0
1637871300000|2021-11-25 20:15:00|2337.3|2336.5|2337.5|2336.7|2337.6|2336.8|2337.3|2336.5|0
1637871600000|2021-11-25 20:20:00|2337.6|2336.8|2337.4|2336.6|2337.7|2336.9|2337.4|2336.6|0
1637871900000|2021-11-25 20:25:00|2337.3|2336.5|2337.4|2336.6|2337.4|2336.6|2337.2|2336.4|0
1637872200000|2021-11-25 20:30:00|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|2337.6|2336.8|0
1637872500000|2021-11-25 20:35:00|2337.7|2336.9|2337.8|2337|2337.9|2337.1|2337.5|2336.7|0
1637872800000|2021-11-25 20:40:00|2337.7|2336.9|2337.7|2336.9|2337.8|2337|2337.7|2336.9|0
1637873100000|2021-11-25 20:45:00|2337.8|2337|2337.8|2337|2338|2337.2|2337.8|2337|0
1637873400000|2021-11-25 20:50:00|2337.9|2337.1|2338.3|2337.5|2338.3|2337.5|2337.7|2336.9|0
1637873700000|2021-11-25 20:55:00|2338.4|2337.6|2339.4|2338.6|2339.9|2339.1|2338.3|2337.5|0
1637874000000|2021-11-25 21:00:00|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|0
1637874900000|2021-11-25 21:15:00|2339.6|2338.8|2339.6|2338.8|2339.6|2338.8|2339.6|2338.8|0
1637877300000|2021-11-25 21:55:00|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|2339.5|2338.7|0
1637878500000|2021-11-25 22:15:00|2339.2|2338.4|2339.2|2338.4|2339.2|2338.4|2339.2|2338.4|0
1637878800000|2021-11-25 22:20:00|2339|2338.2|2338.8|2338|2339|2338.2|2338.8|2338|0
1637879400000|2021-11-25 22:30:00|2338.4|2337.6|2338.4|2337.6|2338.4|2337.6|2338.4|2337.6|0
1637880300000|2021-11-25 22:45:00|2338.5|2337.7|2338.5|2337.7|2338.5|2337.7|2338.5|2337.7|0
1637881200000|2021-11-25 23:00:00|2338.4|2337.6|2334.1|2333.8|2338.4|2337.6|2334|2333.7|220
1637881500000|2021-11-25 23:05:00|2334|2333.7|2328.5|2328.2|2334|2333.7|2328|2327.7|775
1637881800000|2021-11-25 23:10:00|2328.6|2328.3|2331.2|2330.9|2331.4|2331.1|2328.6|2328.3|85
1637882100000|2021-11-25 23:15:00|2331.4|2331.1|2330|2329.7|2331.8|2331.5|2330|2329.7|74
1637882400000|2021-11-25 23:20:00|2330.1|2329.8|2327.9|2327.6|2330.1|2329.8|2326.8|2326.5|238
1637882700000|2021-11-25 23:25:00|2328|2327.7|2324.6|2324.3|2328.1|2327.8|2324.4|2324.1|307
1637883000000|2021-11-25 23:30:00|2324.7|2324.4|2319.8|2319.5|2325|2324.7|2319.3|2319|614
1637883300000|2021-11-25 23:35:00|2319.9|2319.6|2322.2|2321.9|2323.1|2322.8|2319.8|2319.5|272
1637883600000|2021-11-25 23:40:00|2322.3|2322|2321.7|2321.4|2322.8|2322.5|2321.2|2320.9|148
1637883900000|2021-11-25 23:45:00|2321.8|2321.5|2320.6|2320.3|2322.9|2322.6|2320.6|2320.3|97
1637884200000|2021-11-25 23:50:00|2320.5|2320.2|2316.3|2316|2320.5|2320.2|2316|2315.7|625
1637884500000|2021-11-25 23:55:00|2316.4|2316.1|2311.6|2311.3|2316.4|2316.1|2310.1|2309.8|821
1637884800000|2021-11-26 00:00:00|2311.7|2311.4|2309.7|2309.4|2311.8|2311.5|2307.7|2307.4|515
1637885100000|2021-11-26 00:05:00|2309.5|2309.2|2309.3|2309|2310.3|2310|2308|2307.7|398
1637885400000|2021-11-26 00:10:00|2309.4|2309.1|2312.5|2312.2|2312.5|2312.2|2309.3|2309|237
1637885700000|2021-11-26 00:15:00|2312.6|2312.3|2311.9|2311.6|2314.2|2313.9|2311|2310.7|275
1637886000000|2021-11-26 00:20:00|2312|2311.7|2310.1|2309.8|2312.7|2312.4|2310|2309.7|609
1637886300000|2021-11-26 00:25:00|2310.2|2309.9|2308.3|2308|2310.3|2310|2307.5|2307.2|428
1637886600000|2021-11-26 00:30:00|2308|2307.7|2309.3|2309|2310.3|2310|2306.5|2306.2|326
1637886900000|2021-11-26 00:35:00|2309.2|2308.9|2310.4|2310.1|2310.7|2310.4|2309.2|2308.9|123
1637887200000|2021-11-26 00:40:00|2310.3|2310|2310.2|2309.9|2311.3|2311|2309.7|2309.4|166
1637887500000|2021-11-26 00:45:00|2310.3|2310|2310.9|2310.6|2311.9|2311.6|2309.7|2309.4|130
1637887800000|2021-11-26 00:50:00|2310.8|2310.5|2308.7|2308.4|2310.8|2310.5|2308|2307.7|190
1637888100000|2021-11-26 00:55:00|2308.4|2308.1|2310.6|2310.3|2311.2|2310.9|2308.3|2308|78
1637888400000|2021-11-26 01:00:00|2310.9|2310.6|2310.1|2309.8|2311.5|2311.2|2309.1|2308.8|129
1637888700000|2021-11-26 01:05:00|2310.2|2309.9|2307|2306.7|2311.1|2310.8|2305.5|2305.2|584
1637889000000|2021-11-26 01:10:00|2307.1|2306.8|2305.7|2305.4|2307.4|2307.1|2304.5|2304.2|230
1637889300000|2021-11-26 01:15:00|2305.8|2305.5|2299.7|2299.4|2306.1|2305.8|2296.3|2296|1439
1637889600000|2021-11-26 01:20:00|2299.1|2298.8|2299.8|2299.5|2301|2300.7|2298|2297.7|359
1637889900000|2021-11-26 01:25:00|2299.9|2299.6|2307.2|2306.9|2307.3|2307|2299.9|2299.6|669
1637890200000|2021-11-26 01:30:00|2307.3|2307|2305.7|2305.4|2307.6|2307.3|2305.6|2305.3|449
1637890500000|2021-11-26 01:35:00|2305.6|2305.3|2299.2|2298.9|2305.6|2305.3|2299.1|2298.8|345
1637890800000|2021-11-26 01:40:00|2299.1|2298.8|2297.4|2297.1|2300.5|2300.2|2294.2|2293.9|615
1637891100000|2021-11-26 01:45:00|2297.3|2297|2301|2300.7|2302|2301.7|2297|2296.7|396
1637891400000|2021-11-26 01:50:00|2300.9|2300.6|2300.2|2299.9|2301.8|2301.5|2299.1|2298.8|193
1637891700000|2021-11-26 01:55:00|2300.3|2300|2301|2300.7|2301.4|2301.1|2299.1|2298.8|130
1637892000000|2021-11-26 02:00:00|2301.1|2300.8|2299.9|2299.6|2302|2301.7|2299.9|2299.6|107
1637892300000|2021-11-26 02:05:00|2299.8|2299.5|2299.8|2299.5|2300.4|2300.1|2299.1|2298.8|78
1637892600000|2021-11-26 02:10:00|2299.9|2299.6|2294.6|2294.3|2299.9|2299.6|2293.9|2293.6|565
1637892900000|2021-11-26 02:15:00|2294.4|2294.1|2292.6|2292.3|2295|2294.7|2288.7|2288.4|817
1637893200000|2021-11-26 02:20:00|2292.7|2292.4|2291.1|2290.8|2293.3|2293|2291|2290.7|317
1637893500000|2021-11-26 02:25:00|2291.4|2291.1|2289|2288.7|2291.6|2291.3|2284|2283.7|712
1637893800000|2021-11-26 02:30:00|2289.5|2289.2|2291.1|2290.8|2291.3|2291|2287.8|2287.5|182
1637894100000|2021-11-26 02:35:00|2291|2290.7|2289|2288.7|2292.2|2291.9|2288.7|2288.4|241
1637894400000|2021-11-26 02:40:00|2288.9|2288.6|2291.3|2291|2291.9|2291.6|2288.9|2288.6|115
1637894700000|2021-11-26 02:45:00|2291.5|2291.2|2289.9|2289.6|2292.2|2291.9|2289.7|2289.4|150
1637895000000|2021-11-26 02:50:00|2290|2289.7|2286.6|2286.3|2290.3|2290|2286.2|2285.9|197
1637895300000|2021-11-26 02:55:00|2286.7|2286.4|2287.9|2287.6|2288.7|2288.4|2285|2284.7|225
1637895600000|2021-11-26 03:00:00|2287.8|2287.5|2286.3|2286|2288.2|2287.9|2286.3|2286|115
1637895900000|2021-11-26 03:05:00|2286.2|2285.9|2286.8|2286.5|2288.2|2287.9|2285.1|2284.8|109
1637896200000|2021-11-26 03:10:00|2287|2286.7|2288.9|2288.6|2289.3|2289|2285.6|2285.3|210
1637896500000|2021-11-26 03:15:00|2288.7|2288.4|2289.7|2289.4|2289.7|2289.4|2288|2287.7|148
1637896800000|2021-11-26 03:20:00|2289.6|2289.3|2286.6|2286.3|2289.6|2289.3|2286.2|2285.9|133
1637897100000|2021-11-26 03:25:00|2286.7|2286.4|2286.7|2286.4|2287.5|2287.2|2285.2|2284.9|213
1637897400000|2021-11-26 03:30:00|2286.5|2286.2|2286.3|2286|2287.3|2287|2285.4|2285.1|154
1637897700000|2021-11-26 03:35:00|2286.2|2285.9|2282.4|2282.1|2286.2|2285.9|2282.4|2282.1|321
1637898000000|2021-11-26 03:40:00|2282.2|2281.9|2282.6|2282.3|2283.9|2283.6|2282|2281.7|134
1637898300000|2021-11-26 03:45:00|2282.5|2282.2|2283.9|2283.6|2284.2|2283.9|2282.5|2282.2|96
1637898600000|2021-11-26 03:50:00|2284|2283.7|2282.8|2282.5|2284|2283.7|2282.5|2282.2|72
1637898900000|2021-11-26 03:55:00|2283.1|2282.8|2280.5|2280.2|2283.1|2282.8|2278.5|2278.2|430
1637899200000|2021-11-26 04:00:00|2280.6|2280.3|2280.8|2280.5|2282.6|2282.3|2280.6|2280.3|215
1637899500000|2021-11-26 04:05:00|2281|2280.7|2277.4|2277.1|2281.3|2281|2277.2|2276.9|259
1637899800000|2021-11-26 04:10:00|2277.6|2277.3|2279.2|2278.9|2279.8|2279.5|2277.6|2277.3|150
1637900100000|2021-11-26 04:15:00|2278.8|2278.5|2279.2|2278.9|2279.8|2279.5|2278.4|2278.1|151
1637900400000|2021-11-26 04:20:00|2279.3|2279|2279.8|2279.5|2280.1|2279.8|2279.3|2279|136
1637900700000|2021-11-26 04:25:00|2279.7|2279.4|2282.3|2282|2283|2282.7|2279.3|2279|188
1637901000000|2021-11-26 04:30:00|2282.5|2282.2|2282.9|2282.6|2283.2|2282.9|2281.8|2281.5|107
1637901300000|2021-11-26 04:35:00|2283|2282.7|2284.2|2283.9|2285.2|2284.9|2282.3|2282|217
1637901600000|2021-11-26 04:40:00|2284.1|2283.8|2282.7|2282.4|2284.7|2284.4|2282.6|2282.3|102
1637901900000|2021-11-26 04:45:00|2282.8|2282.5|2282.7|2282.4|2283.6|2283.3|2282.7|2282.4|73
1637902200000|2021-11-26 04:50:00|2282.6|2282.3|2283.1|2282.8|2283.1|2282.8|2281.7|2281.4|144
1637902500000|2021-11-26 04:55:00|2283|2282.7|2282|2281.7|2283.1|2282.8|2281.4|2281.1|136
1637902800000|2021-11-26 05:00:00|2282.1|2281.8|2280.5|2280.2|2282.5|2282.2|2280.2|2279.9|165
1637903100000|2021-11-26 05:05:00|2280.4|2280.1|2280.3|2280|2280.7|2280.4|2279|2278.7|269
1637903400000|2021-11-26 05:10:00|2280.2|2279.9|2279.6|2279.3|2280.5|2280.2|2279.4|2279.1|86
1637903700000|2021-11-26 05:15:00|2279.5|2279.2|2277.9|2277.6|2279.6|2279.3|2277.9|2277.6|166
1637904000000|2021-11-26 05:20:00|2277.8|2277.5|2278.5|2278.2|2279|2278.7|2277.8|2277.5|53
1637904300000|2021-11-26 05:25:00|2278.6|2278.3|2278.1|2277.8|2278.9|2278.6|2278.1|2277.8|59
1637904600000|2021-11-26 05:30:00|2278.2|2277.9|2277.6|2277.3|2278.9|2278.6|2277.6|2277.3|146
1637904900000|2021-11-26 05:35:00|2277.4|2277.1|2276.4|2276.1|2277.8|2277.5|2275.9|2275.6|381
1637905200000|2021-11-26 05:40:00|2276.6|2276.3|2277.7|2277.4|2278.6|2278.3|2276|2275.7|136
1637905500000|2021-11-26 05:45:00|2277.6|2277.3|2278.4|2278.1|2279.2|2278.9|2277.6|2277.3|188
1637905800000|2021-11-26 05:50:00|2278.3|2278|2278.7|2278.4|2279.3|2279|2277.8|2277.5|116
1637906100000|2021-11-26 05:55:00|2278.8|2278.5|2278.4|2278.1|2279.5|2279.2|2278.1|2277.8|114
1637906400000|2021-11-26 06:00:00|2278.5|2278.2|2276.1|2275.8|2278.8|2278.5|2275.6|2275.3|323
1637906700000|2021-11-26 06:05:00|2276.2|2275.9|2276.8|2276.5|2277.8|2277.5|2275.9|2275.6|111
1637907000000|2021-11-26 06:10:00|2276.7|2276.4|2276.5|2276.2|2277.3|2277|2276|2275.7|35
1637907300000|2021-11-26 06:15:00|2276.6|2276.3|2276.6|2276.3|2277.3|2277|2276.2|2275.9|64
1637907600000|2021-11-26 06:20:00|2276.7|2276.4|2276.2|2275.9|2277.4|2277.1|2276.2|2275.9|46
1637907900000|2021-11-26 06:25:00|2276.3|2276|2269.9|2269.6|2276.4|2276.1|2267.3|2267|1429
1637908200000|2021-11-26 06:30:00|2269.7|2269.4|2268.1|2267.8|2269.7|2269.4|2260.8|2260.5|1291
1637908500000|2021-11-26 06:35:00|2267.5|2267.2|2261.6|2261.3|2267.5|2267.2|2260.3|2260|678
1637908800000|2021-11-26 06:40:00|2261.5|2261.2|2264.7|2264.4|2265.4|2265.1|2261|2260.7|272
1637909100000|2021-11-26 06:45:00|2265.1|2264.8|2265.3|2265|2266.6|2266.3|2261.9|2261.6|382
1637909400000|2021-11-26 06:50:00|2265.4|2265.1|2269.2|2268.9|2269.2|2268.9|2265.1|2264.8|280
1637909700000|2021-11-26 06:55:00|2269.3|2269|2264.1|2263.8|2269.6|2269.3|2264.1|2263.8|352
1637910000000|2021-11-26 07:00:00|2264|2263.7|2260|2259.7|2264.2|2263.9|2259.6|2259.3|494
1637910300000|2021-11-26 07:05:00|2260.1|2259.8|2251|2250.7|2260.7|2260.4|2245.3|2245|2099
1637910600000|2021-11-26 07:10:00|2250.5|2250.2|2254.5|2254.2|2255.2|2254.9|2249|2248.7|519
1637910900000|2021-11-26 07:15:00|2254.1|2253.8|2256.7|2256.4|2259.7|2259.4|2254.1|2253.8|694
1637911200000|2021-11-26 07:20:00|2256.6|2256.3|2256.8|2256.5|2259.5|2259.2|2256.6|2256.3|256
1637911500000|2021-11-26 07:25:00|2256.7|2256.4|2250.1|2249.8|2256.9|2256.6|2249.3|2249|503
1637911800000|2021-11-26 07:30:00|2250.2|2249.9|2254.5|2254.2|2254.5|2254.2|2248|2247.7|571
1637912100000|2021-11-26 07:35:00|2254.6|2254.3|2250.4|2250.1|2256|2255.7|2249.3|2249|512
1637912400000|2021-11-26 07:40:00|2250.9|2250.6|2251.2|2250.9|2252.8|2252.5|2248.2|2247.9|636
1637912700000|2021-11-26 07:45:00|2250.6|2250.3|2245.5|2245.2|2251.1|2250.8|2243.1|2242.8|828
1637913000000|2021-11-26 07:50:00|2245.3|2245|2235.8|2235.5|2245.6|2245.3|2235.7|2235.4|1278
1637913300000|2021-11-26 07:55:00|2236|2235.7|2237.7|2237.4|2240.8|2240.5|2235.3|2235|581
1637913600000|2021-11-26 08:00:00|2237.6|2237.3|2235.3|2235|2241.6|2241.3|2234.8|2234.5|1103
1637913900000|2021-11-26 08:05:00|2235.1|2234.8|2228.8|2228.5|2235.5|2235.2|2227.6|2227.3|1471
1637914200000|2021-11-26 08:10:00|2228.7|2228.4|2232.1|2231.8|2234.1|2233.8|2227.6|2227.3|1209
1637914500000|2021-11-26 08:15:00|2231.7|2231.4|2218.2|2217.9|2231.8|2231.5|2212.3|2212|1945
1637914800000|2021-11-26 08:20:00|2217.8|2217.5|2211.6|2211.3|2222.4|2222.1|2208.5|2208.2|1705
1637915100000|2021-11-26 08:25:00|2211.8|2211.5|2210.3|2210|2216.9|2216.6|2209|2208.7|1962
1637915400000|2021-11-26 08:30:00|2210.2|2209.9|2218.8|2218.5|2222.7|2222.4|2209.9|2209.6|1263
1637915700000|2021-11-26 08:35:00|2219|2218.7|2224.7|2224.4|2225.5|2225.2|2218.1|2217.8|667
1637916000000|2021-11-26 08:40:00|2224.8|2224.5|2234.7|2234.4|2235.2|2234.9|2224.6|2224.3|1217
1637916300000|2021-11-26 08:45:00|2234.6|2234.3|2237.4|2237.1|2239.1|2238.8|2232.8|2232.5|1126
1637916600000|2021-11-26 08:50:00|2237.6|2237.3|2240.4|2240.1|2241.5|2241.2|2235.5|2235.2|729
1637916900000|2021-11-26 08:55:00|2240.6|2240.3|2245.3|2245|2248.2|2247.9|2240.3|2240|704
1637917200000|2021-11-26 09:00:00|2245.2|2244.9|2234.7|2234.4|2246.3|2246|2233.3|2233|1045
1637917500000|2021-11-26 09:05:00|2234.8|2234.5|2232.7|2232.4|2238.2|2237.9|2230.3|2230|769
1637917800000|2021-11-26 09:10:00|2233|2232.7|2237.1|2236.8|2237.2|2236.9|2231.9|2231.6|485
1637918100000|2021-11-26 09:15:00|2237.2|2236.9|2233.9|2233.6|2238.1|2237.8|2232.4|2232.1|871
1637918400000|2021-11-26 09:20:00|2234|2233.7|2233|2232.7|2236.7|2236.4|2232.3|2232|869
1637918700000|2021-11-26 09:25:00|2232.9|2232.6|2226.5|2226.2|2233.2|2232.9|2225.5|2225.2|832
1637919000000|2021-11-26 09:30:00|2225.8|2225.5|2226.9|2226.6|2229.7|2229.4|2225.4|2225.1|591
1637919300000|2021-11-26 09:35:00|2226.8|2226.5|2231.6|2231.3|2231.7|2231.4|2223.8|2223.5|593
1637919600000|2021-11-26 09:40:00|2231.9|2231.6|2231.8|2231.5|2232.9|2232.6|2229.8|2229.5|447
1637919900000|2021-11-26 09:45:00|2231.6|2231.3|2235.6|2235.3|2237.6|2237.3|2231.6|2231.3|409
1637920200000|2021-11-26 09:50:00|2235.5|2235.2|2231.2|2230.9|2235.5|2235.2|2229|2228.7|439
1637920500000|2021-11-26 09:55:00|2231.3|2231|2229.7|2229.4|2232|2231.7|2229.6|2229.3|292
1637920800000|2021-11-26 10:00:00|2229.9|2229.6|2237.4|2237.1|2237.5|2237.2|2229.8|2229.5|333
1637921100000|2021-11-26 10:05:00|2237.3|2237|2239.9|2239.6|2240|2239.7|2236.6|2236.3|297
1637921400000|2021-11-26 10:10:00|2240|2239.7|2243.1|2242.8|2245|2244.7|2240|2239.7|502
1637921700000|2021-11-26 10:15:00|2242.9|2242.6|2240.1|2239.8|2243.8|2243.5|2240.1|2239.8|395
1637922000000|2021-11-26 10:20:00|2240.2|2239.9|2244|2243.7|2245.6|2245.3|2239|2238.7|469
1637922300000|2021-11-26 10:25:00|2243.9|2243.6|2247|2246.7|2248.5|2248.2|2243|2242.7|420
1637922600000|2021-11-26 10:30:00|2247.1|2246.8|2240.7|2240.4|2247.1|2246.8|2240.1|2239.8|467
1637922900000|2021-11-26 10:35:00|2240.3|2240|2238.7|2238.4|2241.1|2240.8|2236.9|2236.6|420
1637923200000|2021-11-26 10:40:00|2238.5|2238.2|2237.6|2237.3|2239.2|2238.9|2235.3|2235|369
1637923500000|2021-11-26 10:45:00|2237.2|2236.9|2232.2|2231.9|2237.2|2236.9|2232|2231.7|670
1637923800000|2021-11-26 10:50:00|2232|2231.7|2235.7|2235.4|2235.8|2235.5|2229.5|2229.2|546
1637924100000|2021-11-26 10:55:00|2235.3|2235|2237|2236.7|2238.8|2238.5|2234.9|2234.6|416
1637924400000|2021-11-26 11:00:00|2236.7|2236.4|2241.4|2241.1|2241.5|2241.2|2236.1|2235.8|354
1637924700000|2021-11-26 11:05:00|2241.2|2240.9|2245.6|2245.3|2247.5|2247.2|2240.8|2240.5|583
1637925000000|2021-11-26 11:10:00|2245.4|2245.1|2243.2|2242.9|2247.1|2246.8|2241.3|2241|605
1637925300000|2021-11-26 11:15:00|2243.3|2243|2244.1|2243.8|2246.6|2246.3|2243.1|2242.8|416
1637925600000|2021-11-26 11:20:00|2244.2|2243.9|2244.4|2244.1|2247.2|2246.9|2244.1|2243.8|450
1637925900000|2021-11-26 11:25:00|2245|2244.7|2247.9|2247.6|2250|2249.7|2245|2244.7|1531
1637926200000|2021-11-26 11:30:00|2247.8|2247.5|2242.3|2242|2248.3|2248|2242|2241.7|499
1637926500000|2021-11-26 11:35:00|2242.2|2241.9|2242.2|2241.9|2243.2|2242.9|2240|2239.7|510
1637926800000|2021-11-26 11:40:00|2242.1|2241.8|2246.8|2246.5|2247.4|2247.1|2241.8|2241.5|395
1637927100000|2021-11-26 11:45:00|2246.9|2246.6|2243.6|2243.3|2247.2|2246.9|2243.5|2243.2|471
1637927400000|2021-11-26 11:50:00|2243.2|2242.9|2243.9|2243.6|2244.6|2244.3|2242.2|2241.9|399
1637927700000|2021-11-26 11:55:00|2244|2243.7|2244|2243.7|2246.2|2245.9|2241.9|2241.6|835
1637928000000|2021-11-26 12:00:00|2244.6|2244.3|2251.7|2251.4|2251.7|2251.4|2244.4|2244.1|986
1637928300000|2021-11-26 12:05:00|2251.5|2251.2|2254.5|2254.2|2254.6|2254.3|2250.4|2250.1|607
1637928600000|2021-11-26 12:10:00|2254.4|2254.1|2254|2253.7|2257.3|2257|2253.2|2252.9|805
1637928900000|2021-11-26 12:15:00|2254.1|2253.8|2252.5|2252.2|2255.1|2254.8|2252.2|2251.9|386
1637929200000|2021-11-26 12:20:00|2252.3|2252|2252.1|2251.8|2254.4|2254.1|2251.5|2251.2|601
1637929500000|2021-11-26 12:25:00|2252.3|2252|2249.3|2249|2252.3|2252|2247.8|2247.5|836
1637929800000|2021-11-26 12:30:00|2249.4|2249.1|2254.4|2254.1|2256.5|2256.2|2249.1|2248.8|653
1637930100000|2021-11-26 12:35:00|2254.3|2254|2256|2255.7|2256.5|2256.2|2253.1|2252.8|605
1637930400000|2021-11-26 12:40:00|2255.9|2255.6|2256.1|2255.8|2256.5|2256.2|2253.2|2252.9|429
1637930700000|2021-11-26 12:45:00|2256|2255.7|2259.1|2258.8|2259.4|2259.1|2256|2255.7|693
1637931000000|2021-11-26 12:50:00|2258.9|2258.6|2253|2252.7|2258.9|2258.6|2253|2252.7|819
1637931300000|2021-11-26 12:55:00|2252.6|2252.3|2252.6|2252.3|2254|2253.7|2252|2251.7|458
1637931600000|2021-11-26 13:00:00|2253.6|2253.3|2253.2|2252.9|2253.8|2253.5|2248.4|2248.1|974
1637931900000|2021-11-26 13:05:00|2253.5|2253.2|2255.9|2255.6|2256.7|2256.4|2252|2251.7|602
1637932200000|2021-11-26 13:10:00|2255.8|2255.5|2255.6|2255.3|2258.5|2258.2|2255.5|2255.2|493
1637932500000|2021-11-26 13:15:00|2255.7|2255.4|2257.4|2257.1|2257.7|2257.4|2254.4|2254.1|681
1637932800000|2021-11-26 13:20:00|2257.3|2257|2259.8|2259.5|2260.1|2259.8|2256.6|2256.3|576
1637933100000|2021-11-26 13:25:00|2259.7|2259.4|2256.7|2256.4|2260.5|2260.2|2256|2255.7|593
1637933400000|2021-11-26 13:30:00|2256.6|2256.3|2256.5|2256.2|2257.4|2257.1|2255.7|2255.4|431
1637933700000|2021-11-26 13:35:00|2256.8|2256.5|2259.2|2258.9|2260.2|2259.9|2256.7|2256.4|1084
1637934000000|2021-11-26 13:40:00|2259.1|2258.8|2256|2255.7|2259.8|2259.5|2256|2255.7|586
1637934300000|2021-11-26 13:45:00|2255.6|2255.3|2255.5|2255.2|2258.5|2258.2|2255.2|2254.9|527
1637934600000|2021-11-26 13:50:00|2255.4|2255.1|2258.4|2258.1|2259.8|2259.5|2254.5|2254.2|1243
1637934900000|2021-11-26 13:55:00|2258.6|2258.3|2261.8|2261.5|2262.2|2261.9|2258.6|2258.3|803
1637935200000|2021-11-26 14:00:00|2261.7|2261.4|2260|2259.7|2262.1|2261.8|2258.1|2257.8|782
1637935500000|2021-11-26 14:05:00|2260.1|2259.8|2263.8|2263.5|2263.8|2263.5|2259.9|2259.6|634
1637935800000|2021-11-26 14:10:00|2263.9|2263.6|2260.3|2260|2266.7|2266.4|2260.3|2260|1469
1637936100000|2021-11-26 14:15:00|2260.4|2260.1|2263.4|2263.1|2264.1|2263.8|2259.3|2259|1326
1637936400000|2021-11-26 14:20:00|2263.3|2263|2265.9|2265.6|2266.3|2266|2262.4|2262.1|1465
1637936700000|2021-11-26 14:25:00|2265.7|2265.4|2266.6|2266.3|2266.8|2266.5|2262.8|2262.5|1500
1637937000000|2021-11-26 14:30:00|2265.8|2265.5|2272.7|2272.4|2273.6|2273.3|2263.2|2262.9|11719
1637937300000|2021-11-26 14:35:00|2273|2272.7|2275.7|2275.4|2277.7|2277.4|2270.8|2270.5|6686
1637937600000|2021-11-26 14:40:00|2276.2|2275.9|2261.5|2261.2|2276.3|2276|2261.2|2260.9|7140
1637937900000|2021-11-26 14:45:00|2260.9|2260.6|2253.8|2253.5|2262.1|2261.8|2253|2252.7|6832
1637938200000|2021-11-26 14:50:00|2253.5|2253.2|2255.4|2255.1|2256.5|2256.2|2248.4|2248.1|6781
1637938500000|2021-11-26 14:55:00|2255.3|2255|2251.2|2250.9|2257.2|2256.9|2249.4|2249.1|6051
1637938800000|2021-11-26 15:00:00|2250.8|2250.5|2241.3|2241|2250.8|2250.5|2241.1|2240.8|7478
1637939100000|2021-11-26 15:05:00|2241.4|2241.1|2241.5|2241.2|2248.5|2248.2|2241.4|2241.1|5749
1637939400000|2021-11-26 15:10:00|2241.8|2241.5|2236.5|2236.2|2243.4|2243.1|2232.1|2231.8|5867
1637939700000|2021-11-26 15:15:00|2235.5|2235.2|2230.6|2230.3|2238.5|2238.2|2227.3|2227|8969
1637940000000|2021-11-26 15:20:00|2230.7|2230.4|2246.4|2246.1|2250|2249.7|2229.9|2229.6|6517
1637940300000|2021-11-26 15:25:00|2246.2|2245.9|2246.4|2246.1|2247.5|2247.2|2238.8|2238.5|4731
1637940600000|2021-11-26 15:30:00|2246.3|2246|2243.2|2242.9|2248|2247.7|2238.3|2238|4320
1637940900000|2021-11-26 15:35:00|2243.3|2243|2244.2|2243.9|2246.6|2246.3|2241.1|2240.8|2588
1637941200000|2021-11-26 15:40:00|2244.1|2243.8|2240.3|2240|2246.8|2246.5|2240.2|2239.9|3588
1637941500000|2021-11-26 15:45:00|2240.6|2240.3|2240.9|2240.6|2241.4|2241.1|2234|2233.7|3852
1637941800000|2021-11-26 15:50:00|2240.8|2240.5|2237.5|2237.2|2241.7|2241.4|2232.5|2232.2|4032
1637942100000|2021-11-26 15:55:00|2237.6|2237.3|2233.4|2233.1|2237.7|2237.4|2229.3|2229|4919
1637942400000|2021-11-26 16:00:00|2233.1|2232.8|2228.4|2228.1|2233.1|2232.8|2226.9|2226.6|4489
1637942700000|2021-11-26 16:05:00|2228.3|2228|2234.1|2233.8|2234.5|2234.2|2228.1|2227.8|3415
1637943000000|2021-11-26 16:10:00|2234|2233.7|2225.4|2225.1|2235|2234.7|2224.6|2224.3|4258
1637943300000|2021-11-26 16:15:00|2225.3|2225|2220.5|2220.2|2225.9|2225.6|2219.3|2219|3914
1637943600000|2021-11-26 16:20:00|2220.6|2220.3|2217.8|2217.5|2220.8|2220.5|2215.8|2215.5|4681
1637943900000|2021-11-26 16:25:00|2217.9|2217.6|2221.3|2221|2222.1|2221.8|2217.2|2216.9|4706
1637944200000|2021-11-26 16:30:00|2220.9|2220.6|2220.3|2220|2222.2|2221.9|2217.7|2217.4|4077
1637944500000|2021-11-26 16:35:00|2219.8|2219.5|2234.5|2234.2|2234.6|2234.3|2219.8|2219.5|4744
1637944800000|2021-11-26 16:40:00|2234.7|2234.4|2229.1|2228.8|2234.7|2234.4|2226.6|2226.3|3455
1637945100000|2021-11-26 16:45:00|2229.2|2228.9|2227|2226.7|2232.2|2231.9|2227|2226.7|2553
1637945400000|2021-11-26 16:50:00|2227.1|2226.8|2219.1|2218.8|2229.2|2228.9|2219.1|2218.8|3479
1637945700000|2021-11-26 16:55:00|2219.3|2219|2227.6|2227.3|2229.8|2229.5|2219|2218.7|2707
1637946000000|2021-11-26 17:00:00|2227.5|2227.2|2233|2232.7|2233.7|2233.4|2227.5|2227.2|2618
1637946300000|2021-11-26 17:05:00|2233.1|2232.8|2242.3|2242|2242.7|2242.4|2232.5|2232.2|2843
1637946600000|2021-11-26 17:10:00|2242.2|2241.9|2242.7|2242.4|2245.6|2245.3|2239.7|2239.4|3056
1637946900000|2021-11-26 17:15:00|2242.4|2242.1|2240.7|2240.4|2245.6|2245.3|2240.1|2239.8|1740
1637947200000|2021-11-26 17:20:00|2241.1|2240.8|2242.7|2242.4|2244.1|2243.8|2238.6|2238.3|3172
1637947500000|2021-11-26 17:25:00|2242.8|2242.5|2247.3|2247|2247.5|2247.2|2242.6|2242.3|2952
1637947800000|2021-11-26 17:30:00|2247.1|2246.8|2255.4|2255.1|2255.7|2255.4|2246.1|2245.8|3469
1637948100000|2021-11-26 17:35:00|2255.3|2255|2255.4|2255.1|2259.3|2259|2255.2|2254.9|2640
1637948400000|2021-11-26 17:40:00|2255.2|2254.9|2249.4|2249.1|2256.4|2256.1|2244.8|2244.5|3826
1637948700000|2021-11-26 17:45:00|2249.5|2249.2|2248.3|2248|2252.5|2252.2|2246.5|2246.2|3254
1637949000000|2021-11-26 17:50:00|2248.2|2247.9|2239.6|2239.3|2248.2|2247.9|2238.9|2238.6|6622
1637949300000|2021-11-26 17:55:00|2239.7|2239.4|2243.9|2243.6|2249.2|2248.9|2239.7|2239.4|11305
1637949600000|2021-11-26 18:00:00|2244.1|2243.8|2237.9|2237.6|2246.5|2246.2|2237.3|2237|3789
1637949900000|2021-11-26 18:05:00|2238.3|2238|2232.3|2232|2238.5|2238.2|2228.8|2228.5|2905
1637950200000|2021-11-26 18:10:00|2232.4|2232.1|2223.3|2223|2235.1|2234.8|2223.1|2222.8|1694
1637950500000|2021-11-26 18:15:00|2225.4|2224.6|2224.6|2223.8|2226.1|2225.3|2224.2|2223.4|1
1637950800000|2021-11-26 18:20:00|2224.7|2223.9|2223.2|2222.4|2224.7|2223.9|2222.3|2221.5|0
1637951100000|2021-11-26 18:25:00|2223.1|2222.3|2223.7|2222.9|2224.3|2223.5|2222.3|2221.5|0
1637951400000|2021-11-26 18:30:00|2223.6|2222.8|2222.1|2221.3|2223.7|2222.9|2221.3|2220.5|0
1637951700000|2021-11-26 18:35:00|2222.2|2221.4|2222.8|2222|2223.1|2222.3|2222.1|2221.3|0
1637952000000|2021-11-26 18:40:00|2222.7|2221.9|2223.2|2222.4|2223.2|2222.4|2221.8|2221|0
1637952300000|2021-11-26 18:45:00|2223.3|2222.5|2224.2|2223.4|2224.5|2223.7|2223.3|2222.5|0
1637952600000|2021-11-26 18:50:00|2224.4|2223.6|2223.8|2223|2224.5|2223.7|2223.8|2223|0
1637952900000|2021-11-26 18:55:00|2223.6|2222.8|2221.9|2221.1|2223.8|2223|2221.9|2221.1|0
1637953200000|2021-11-26 19:00:00|2221.8|2221|2221.2|2220.4|2221.8|2221|2220.8|2220|0
1637953500000|2021-11-26 19:05:00|2221.1|2220.3|2221|2220.2|2221.8|2221|2221|2220.2|0
1637953800000|2021-11-26 19:10:00|2221.1|2220.3|2221|2220.2|2221.3|2220.5|2221|2220.2|0
1637954100000|2021-11-26 19:15:00|2221.1|2220.3|2215.1|2214.3|2221.1|2220.3|2214.9|2214.1|0
1637954400000|2021-11-26 19:20:00|2215|2214.2|2212.8|2212|2215|2214.2|2212.8|2212|0
1637954700000|2021-11-26 19:25:00|2212.9|2212.1|2211.7|2210.9|2213|2212.2|2210.3|2209.5|0
1637955000000|2021-11-26 19:30:00|2211.6|2210.8|2212.4|2211.6|2212.4|2211.6|2211.5|2210.7|0
1637955300000|2021-11-26 19:35:00|2212.5|2211.7|2213.1|2212.3|2213.4|2212.6|2212.5|2211.7|0
1637955600000|2021-11-26 19:40:00|2212.9|2212.1|2213.8|2213|2213.8|2213|2212.9|2212.1|0
1637955900000|2021-11-26 19:45:00|2213.7|2212.9|2213|2212.2|2213.8|2213|2212.8|2212|0
1637956200000|2021-11-26 19:50:00|2212.7|2211.9|2209.7|2208.9|2212.7|2211.9|2208.9|2208.1|0
1637956500000|2021-11-26 19:55:00|2209.6|2208.8|2209.7|2208.9|2210.9|2210.1|2209.6|2208.8|0
1637956800000|2021-11-26 20:00:00|2209.6|2208.8|2206.6|2205.8|2209.6|2208.8|2206.6|2205.8|0
1637957100000|2021-11-26 20:05:00|2206.7|2205.9|2206.5|2205.7|2206.8|2206|2205.3|2204.5|0
1637957400000|2021-11-26 20:10:00|2206.1|2205.3|2207.8|2207|2208|2207.2|2206.1|2205.3|0
1637957700000|2021-11-26 20:15:00|2207.9|2207.1|2208.1|2207.3|2208.3|2207.5|2207.2|2206.4|0
1637958000000|2021-11-26 20:20:00|2208|2207.2|2208.7|2207.9|2208.7|2207.9|2207.3|2206.5|0
1637958300000|2021-11-26 20:25:00|2208.8|2208|2205.9|2205.1|2209.5|2208.7|2205.7|2204.9|0
1637958600000|2021-11-26 20:30:00|2206|2205.2|2209.2|2208.4|2209.6|2208.8|2205.9|2205.1|0
1637958900000|2021-11-26 20:35:00|2209.1|2208.3|2210.8|2210|2210.8|2210|2208.4|2207.6|0
1637959200000|2021-11-26 20:40:00|2210.9|2210.1|2211.8|2211|2212.6|2211.8|2210.9|2210.1|0
1637959500000|2021-11-26 20:45:00|2211.9|2211.1|2214.2|2213.4|2214.2|2213.4|2211.6|2210.8|0
1637959800000|2021-11-26 20:50:00|2214.1|2213.3|2215.4|2214.6|2216|2215.2|2214.1|2213.3|0
1637960100000|2021-11-26 20:55:00|2215.5|2214.7|2218.2|2217.4|2218.4|2217.6|2214.2|2213.4|0
1638140400000|2021-11-28 23:00:00|2220.9|2220.1|2258.6|2258.3|2266.5|2266.2|2220.9|2220.1|3007
1638140700000|2021-11-28 23:05:00|2258.5|2258.2|2272.1|2271.8|2272.6|2272.3|2254.7|2254.4|2372
1638141000000|2021-11-28 23:10:00|2272.3|2272|2266.9|2266.6|2277|2276.7|2263.5|2263.2|2149
1638141300000|2021-11-28 23:15:00|2266.8|2266.5|2269.2|2268.9|2273.8|2273.5|2266.8|2266.5|1484
1638141600000|2021-11-28 23:20:00|2269.6|2269.3|2273.3|2273|2275|2274.7|2269.4|2269.1|1630
1638141900000|2021-11-28 23:25:00|2273.2|2272.9|2263.6|2263.3|2273.3|2273|2262.1|2261.8|1354
1638142200000|2021-11-28 23:30:00|2264.5|2264.2|2262.4|2262.1|2268.6|2268.3|2261.8|2261.5|1255
1638142500000|2021-11-28 23:35:00|2262.5|2262.2|2266|2265.7|2268.9|2268.6|2262.1|2261.8|734
1638142800000|2021-11-28 23:40:00|2266.1|2265.8|2261.9|2261.6|2268.1|2267.8|2261.4|2261.1|717
1638143100000|2021-11-28 23:45:00|2262|2261.7|2261.7|2261.4|2264.6|2264.3|2258.5|2258.2|1206
1638143400000|2021-11-28 23:50:00|2261.5|2261.2|2265|2264.7|2266.7|2266.4|2260.9|2260.6|1042
1638143700000|2021-11-28 23:55:00|2264.7|2264.4|2268.8|2268.5|2270.9|2270.6|2261.7|2261.4|1131
1638144000000|2021-11-29 00:00:00|2268.6|2268.3|2265.8|2265.5|2271.3|2271|2265.2|2264.9|1087
1638144300000|2021-11-29 00:05:00|2265.9|2265.6|2269|2268.7|2271.2|2270.9|2265.8|2265.5|594
1638144600000|2021-11-29 00:10:00|2268.9|2268.6|2271.2|2270.9|2274|2273.7|2268.6|2268.3|1206
1638144900000|2021-11-29 00:15:00|2271.3|2271|2273.6|2273.3|2274|2273.7|2269.7|2269.4|1044
1638145200000|2021-11-29 00:20:00|2273.7|2273.4|2266|2265.7|2274|2273.7|2266|2265.7|1235
1638145500000|2021-11-29 00:25:00|2266.6|2266.3|2256.6|2256.3|2267.2|2266.9|2255.8|2255.5|2141
1638145800000|2021-11-29 00:30:00|2256.2|2255.9|2263.6|2263.3|2263.6|2263.3|2251.9|2251.6|1855
1638146100000|2021-11-29 00:35:00|2263.5|2263.2|2260.6|2260.3|2264.1|2263.8|2260.2|2259.9|392
1638146400000|2021-11-29 00:40:00|2260.8|2260.5|2257.7|2257.4|2260.9|2260.6|2256.4|2256.1|317
1638146700000|2021-11-29 00:45:00|2258|2257.7|2263.8|2263.5|2264.2|2263.9|2256.3|2256|510
1638147000000|2021-11-29 00:50:00|2263.9|2263.6|2263.7|2263.4|2264.2|2263.9|2262.1|2261.8|236
1638147300000|2021-11-29 00:55:00|2263.6|2263.3|2263.9|2263.6|2264.8|2264.5|2261.8|2261.5|151
1638147600000|2021-11-29 01:00:00|2264.3|2264|2259.6|2259.3|2264.3|2264|2258.4|2258.1|334
1638147900000|2021-11-29 01:05:00|2259.7|2259.4|2260.4|2260.1|2263.2|2262.9|2258.5|2258.2|293
1638148200000|2021-11-29 01:10:00|2260.8|2260.5|2261.4|2261.1|2262|2261.7|2259.6|2259.3|235
1638148500000|2021-11-29 01:15:00|2260.9|2260.6|2260.1|2259.8|2261.9|2261.6|2258.6|2258.3|294
1638148800000|2021-11-29 01:20:00|2260.2|2259.9|2260.9|2260.6|2262.8|2262.5|2260|2259.7|140
1638149100000|2021-11-29 01:25:00|2261.1|2260.8|2259.7|2259.4|2261.2|2260.9|2258|2257.7|131
1638149400000|2021-11-29 01:30:00|2259.2|2258.9|2262.4|2262.1|2263.2|2262.9|2256.8|2256.5|299
1638149700000|2021-11-29 01:35:00|2262.5|2262.2|2263.8|2263.5|2264.8|2264.5|2261.8|2261.5|176
1638150000000|2021-11-29 01:40:00|2263.7|2263.4|2267|2266.7|2267.4|2267.1|2262.6|2262.3|164
1638150300000|2021-11-29 01:45:00|2267.2|2266.9|2269.6|2269.3|2270.1|2269.8|2267|2266.7|212
1638150600000|2021-11-29 01:50:00|2269.7|2269.4|2267.6|2267.3|2270.3|2270|2267.1|2266.8|178
1638150900000|2021-11-29 01:55:00|2267.7|2267.4|2266.7|2266.4|2268.9|2268.6|2266.7|2266.4|118
1638151200000|2021-11-29 02:00:00|2266.6|2266.3|2267.7|2267.4|2269.3|2269|2266|2265.7|92
1638151500000|2021-11-29 02:05:00|2267.9|2267.6|2265.4|2265.1|2268.1|2267.8|2265|2264.7|193
1638151800000|2021-11-29 02:10:00|2265.7|2265.4|2267|2266.7|2268.4|2268.1|2265.6|2265.3|126
1638152100000|2021-11-29 02:15:00|2266.9|2266.6|2266.1|2265.8|2268.6|2268.3|2262.8|2262.5|278
1638152400000|2021-11-29 02:20:00|2266.2|2265.9|2268.1|2267.8|2268.1|2267.8|2266.1|2265.8|101
1638152700000|2021-11-29 02:25:00|2268|2267.7|2267.4|2267.1|2269.7|2269.4|2267.3|2267|189
1638153000000|2021-11-29 02:30:00|2267.3|2267|2270.1|2269.8|2270.1|2269.8|2267.3|2267|74
1638153300000|2021-11-29 02:35:00|2269.7|2269.4|2270.1|2269.8|2272.6|2272.3|2269.6|2269.3|234
1638153600000|2021-11-29 02:40:00|2270.2|2269.9|2270.1|2269.8|2270.6|2270.3|2268.7|2268.4|81
1638153900000|2021-11-29 02:45:00|2270.2|2269.9|2270.5|2270.2|2271.8|2271.5|2269.6|2269.3|146
1638154200000|2021-11-29 02:50:00|2270.4|2270.1|2268.2|2267.9|2271.9|2271.6|2268|2267.7|83
1638154500000|2021-11-29 02:55:00|2268.1|2267.8|2268.2|2267.9|2269.6|2269.3|2267.7|2267.4|91
1638154800000|2021-11-29 03:00:00|2268.1|2267.8|2268.8|2268.5|2269.6|2269.3|2268|2267.7|42
1638155100000|2021-11-29 03:05:00|2268.7|2268.4|2268.9|2268.6|2269.2|2268.9|2268|2267.7|17
1638155400000|2021-11-29 03:10:00|2269|2268.7|2269.5|2269.2|2269.6|2269.3|2268.7|2268.4|31
1638155700000|2021-11-29 03:15:00|2269.6|2269.3|2267.2|2266.9|2270|2269.7|2267.2|2266.9|55
1638156000000|2021-11-29 03:20:00|2267.3|2267|2265.2|2264.9|2267.8|2267.5|2264.4|2264.1|69
1638156300000|2021-11-29 03:25:00|2265.3|2265|2268.7|2268.4|2268.7|2268.4|2265.3|2265|122
1638156600000|2021-11-29 03:30:00|2268.8|2268.5|2269|2268.7|2269.9|2269.6|2268.2|2267.9|52
1638156900000|2021-11-29 03:35:00|2269.1|2268.8|2268.8|2268.5|2269.7|2269.4|2268.3|2268|105
1638157200000|2021-11-29 03:40:00|2269|2268.7|2269.4|2269.1|2270.4|2270.1|2268.7|2268.4|32
1638157500000|2021-11-29 03:45:00|2269.5|2269.2|2267.1|2266.8|2269.6|2269.3|2267|2266.7|31
1638157800000|2021-11-29 03:50:00|2267.2|2266.9|2268|2267.7|2268.5|2268.2|2266.9|2266.6|35
1638158100000|2021-11-29 03:55:00|2268.1|2267.8|2267.2|2266.9|2269|2268.7|2266.9|2266.6|44
1638158400000|2021-11-29 04:00:00|2267.1|2266.8|2268.4|2268.1|2268.6|2268.3|2267.1|2266.8|58
1638158700000|2021-11-29 04:05:00|2268.5|2268.2|2268.9|2268.6|2269.4|2269.1|2268.3|2268|88
1638159000000|2021-11-29 04:10:00|2269.1|2268.8|2271.1|2270.8|2271.9|2271.6|2269.1|2268.8|128
1638159300000|2021-11-29 04:15:00|2271|2270.7|2269.2|2268.9|2271.1|2270.8|2268.6|2268.3|68
1638159600000|2021-11-29 04:20:00|2269.1|2268.8|2269.1|2268.8|2270.4|2270.1|2268.9|2268.6|23
1638159900000|2021-11-29 04:25:00|2269.2|2268.9|2269.4|2269.1|2269.6|2269.3|2269.1|2268.8|2
1638160200000|2021-11-29 04:30:00|2269.6|2269.3|2266.7|2266.4|2269.6|2269.3|2266.7|2266.4|130
1638160500000|2021-11-29 04:35:00|2266.9|2266.6|2266.3|2266|2267.3|2267|2265.5|2265.2|156
1638160800000|2021-11-29 04:40:00|2266.2|2265.9|2264.4|2264.1|2266.3|2266|2264.2|2263.9|134
1638161100000|2021-11-29 04:45:00|2264.3|2264|2260.2|2259.9|2264.9|2264.6|2259.5|2259.2|214
1638161400000|2021-11-29 04:50:00|2260.1|2259.8|2259.4|2259.1|2260.2|2259.9|2258|2257.7|226
1638161700000|2021-11-29 04:55:00|2259.3|2259|2260.6|2260.3|2261.5|2261.2|2258.1|2257.8|162
1638162000000|2021-11-29 05:00:00|2260.8|2260.5|2259.7|2259.4|2262.1|2261.8|2259.6|2259.3|128
1638162300000|2021-11-29 05:05:00|2259.8|2259.5|2259.9|2259.6|2260|2259.7|2258.4|2258.1|131
1638162600000|2021-11-29 05:10:00|2260|2259.7|2260.3|2260|2261.4|2261.1|2260|2259.7|161
1638162900000|2021-11-29 05:15:00|2260.4|2260.1|2258.5|2258.2|2260.4|2260.1|2258.5|2258.2|80
1638163200000|2021-11-29 05:20:00|2258.2|2257.9|2255.2|2254.9|2258.4|2258.1|2254.8|2254.5|178
1638163500000|2021-11-29 05:25:00|2255|2254.7|2254.4|2254.1|2257.6|2257.3|2254.2|2253.9|191
1638163800000|2021-11-29 05:30:00|2254.7|2254.4|2257.8|2257.5|2258.9|2258.6|2254.7|2254.4|165
1638164100000|2021-11-29 05:35:00|2257.7|2257.4|2261.1|2260.8|2261.8|2261.5|2257.7|2257.4|169
1638164400000|2021-11-29 05:40:00|2261.3|2261|2260.5|2260.2|2262|2261.7|2259.3|2259|79
1638164700000|2021-11-29 05:45:00|2260.7|2260.4|2263.6|2263.3|2263.8|2263.5|2260.7|2260.4|96
1638165000000|2021-11-29 05:50:00|2263.7|2263.4|2264|2263.7|2267.5|2267.2|2263.6|2263.3|190
1638165300000|2021-11-29 05:55:00|2264.1|2263.8|2263|2262.7|2264.4|2264.1|2262.5|2262.2|89
1638165600000|2021-11-29 06:00:00|2263.7|2263.4|2261.2|2260.9|2265.4|2265.1|2261.1|2260.8|77
1638165900000|2021-11-29 06:05:00|2261.4|2261.1|2262.3|2262|2262.3|2262|2259.5|2259.2|84
1638166200000|2021-11-29 06:10:00|2262.2|2261.9|2259.8|2259.5|2262.6|2262.3|2259.1|2258.8|111
1638166500000|2021-11-29 06:15:00|2259.9|2259.6|2259.8|2259.5|2261|2260.7|2259.3|2259|45
1638166800000|2021-11-29 06:20:00|2260.2|2259.9|2260.9|2260.6|2262.5|2262.2|2260.2|2259.9|57
1638167100000|2021-11-29 06:25:00|2260.8|2260.5|2264|2263.7|2264.5|2264.2|2260.7|2260.4|64
1638167400000|2021-11-29 06:30:00|2264.7|2264.4|2263.3|2263|2265.6|2265.3|2261.4|2261.1|183
1638167700000|2021-11-29 06:35:00|2263.4|2263.1|2263.7|2263.4|2264.5|2264.2|2262.7|2262.4|54
1638168000000|2021-11-29 06:40:00|2263.8|2263.5|2265.4|2265.1|2265.4|2265.1|2263.8|2263.5|65
1638168300000|2021-11-29 06:45:00|2265.5|2265.2|2269.1|2268.8|2270.6|2270.3|2265.5|2265.2|203
1638168600000|2021-11-29 06:50:00|2269|2268.7|2270|2269.7|2270.9|2270.6|2269|2268.7|108
1638168900000|2021-11-29 06:55:00|2270.1|2269.8|2271.5|2271.2|2272.2|2271.9|2269.8|2269.5|123
1638169200000|2021-11-29 07:00:00|2271.4|2271.1|2268.2|2267.9|2272.5|2272.2|2266.8|2266.5|356
1638169500000|2021-11-29 07:05:00|2268.1|2267.8|2271.7|2271.4|2272.3|2272|2266.5|2266.2|360
1638169800000|2021-11-29 07:10:00|2272.1|2271.8|2270.4|2270.1|2272.1|2271.8|2268.1|2267.8|276
1638170100000|2021-11-29 07:15:00|2270.3|2270|2272|2271.7|2272|2271.7|2265.6|2265.3|217
1638170400000|2021-11-29 07:20:00|2271.9|2271.6|2273.3|2273|2274.1|2273.8|2271.3|2271|399
1638170700000|2021-11-29 07:25:00|2273.2|2272.9|2273.7|2273.4|2273.8|2273.5|2271.6|2271.3|182
1638171000000|2021-11-29 07:30:00|2273.4|2273.1|2271.7|2271.4|2273.7|2273.4|2271.2|2270.9|129
1638171300000|2021-11-29 07:35:00|2271.8|2271.5|2270.7|2270.4|2273.2|2272.9|2270.5|2270.2|132
1638171600000|2021-11-29 07:40:00|2270.6|2270.3|2268.9|2268.6|2271.1|2270.8|2268.7|2268.4|87
1638171900000|2021-11-29 07:45:00|2268.8|2268.5|2272|2271.7|2272.7|2272.4|2268.8|2268.5|145
1638172200000|2021-11-29 07:50:00|2272.1|2271.8|2271.1|2270.8|2272.3|2272|2270.3|2270|95
1638172500000|2021-11-29 07:55:00|2270.9|2270.6|2268.8|2268.5|2271.8|2271.5|2268.8|2268.5|64
1638172800000|2021-11-29 08:00:00|2268.6|2268.3|2267.2|2266.9|2272.3|2272|2264.7|2264.4|522
1638173100000|2021-11-29 08:05:00|2267.3|2267|2262.9|2262.6|2269.4|2269.1|2262|2261.7|781
1638173400000|2021-11-29 08:10:00|2262.5|2262.2|2259.5|2259.2|2262.7|2262.4|2257.2|2256.9|691
1638173700000|2021-11-29 08:15:00|2259.7|2259.4|2258.6|2258.3|2264.2|2263.9|2258.5|2258.2|525
1638174000000|2021-11-29 08:20:00|2258.7|2258.4|2255.8|2255.5|2259.9|2259.6|2255.3|2255|779
1638174300000|2021-11-29 08:25:00|2255.9|2255.6|2253.8|2253.5|2256.2|2255.9|2253.2|2252.9|640
1638174600000|2021-11-29 08:30:00|2253.6|2253.3|2260.7|2260.4|2262|2261.7|2252.5|2252.2|751
1638174900000|2021-11-29 08:35:00|2260.6|2260.3|2258.6|2258.3|2261.3|2261|2257.5|2257.2|486
1638175200000|2021-11-29 08:40:00|2258.8|2258.5|2258.5|2258.2|2259.7|2259.4|2255.6|2255.3|461
1638175500000|2021-11-29 08:45:00|2258.3|2258|2256.4|2256.1|2259.2|2258.9|2255.3|2255|443
1638175800000|2021-11-29 08:50:00|2256.1|2255.8|2253.7|2253.4|2256.9|2256.6|2253.5|2253.2|431
1638176100000|2021-11-29 08:55:00|2253.4|2253.1|2256.2|2255.9|2256.2|2255.9|2252.3|2252|567
1638176400000|2021-11-29 09:00:00|2256|2255.7|2258.1|2257.8|2258.7|2258.4|2254.3|2254|426
1638176700000|2021-11-29 09:05:00|2258|2257.7|2261.1|2260.8|2262.4|2262.1|2257.9|2257.6|441
1638177000000|2021-11-29 09:10:00|2261.4|2261.1|2262.5|2262.2|2264.2|2263.9|2259.1|2258.8|688
1638177300000|2021-11-29 09:15:00|2262.9|2262.6|2259|2258.7|2263.2|2262.9|2257.7|2257.4|451
1638177600000|2021-11-29 09:20:00|2259.1|2258.8|2260.7|2260.4|2260.8|2260.5|2257.6|2257.3|460
1638177900000|2021-11-29 09:25:00|2260.8|2260.5|2259|2258.7|2260.9|2260.6|2256.6|2256.3|419
1638178200000|2021-11-29 09:30:00|2259.1|2258.8|2255.3|2255|2259.7|2259.4|2254.2|2253.9|540
1638178500000|2021-11-29 09:35:00|2255.2|2254.9|2253.9|2253.6|2255.5|2255.2|2252.7|2252.4|443
1638178800000|2021-11-29 09:40:00|2253.8|2253.5|2253.6|2253.3|2255.2|2254.9|2252.7|2252.4|252
1638179100000|2021-11-29 09:45:00|2253.8|2253.5|2253.8|2253.5|2255.4|2255.1|2253.3|2253|314
1638179400000|2021-11-29 09:50:00|2254|2253.7|2251.2|2250.9|2255.1|2254.8|2249.5|2249.2|705
1638179700000|2021-11-29 09:55:00|2251.6|2251.3|2250.8|2250.5|2253.1|2252.8|2250.6|2250.3|335
1638180000000|2021-11-29 10:00:00|2250.7|2250.4|2256.5|2256.2|2258|2257.7|2250.6|2250.3|583
1638180300000|2021-11-29 10:05:00|2256.4|2256.1|2257.9|2257.6|2258|2257.7|2255.8|2255.5|441
1638180600000|2021-11-29 10:10:00|2258|2257.7|2257.9|2257.6|2258.9|2258.6|2255.8|2255.5|451
1638180900000|2021-11-29 10:15:00|2257.8|2257.5|2258.6|2258.3|2259|2258.7|2256|2255.7|248
1638181200000|2021-11-29 10:20:00|2258.8|2258.5|2260.4|2260.1|2261.7|2261.4|2258.6|2258.3|314
1638181500000|2021-11-29 10:25:00|2260.3|2260|2261.6|2261.3|2262.2|2261.9|2260.3|2260|277
1638181800000|2021-11-29 10:30:00|2261.5|2261.2|2261.6|2261.3|2262.2|2261.9|2259.6|2259.3|160
1638182100000|2021-11-29 10:35:00|2261.7|2261.4|2261.2|2260.9|2261.7|2261.4|2260.8|2260.5|11
1638182400000|2021-11-29 10:40:00|2262.2|2261.9|2260.5|2260.2|2262.9|2262.6|2260.2|2259.9|147
1638182700000|2021-11-29 10:45:00|2260.4|2260.1|2261.5|2261.2|2262.4|2262.1|2259.7|2259.4|125
1638183000000|2021-11-29 10:50:00|2261.6|2261.3|2263.8|2263.5|2264|2263.7|2260.8|2260.5|181
1638183300000|2021-11-29 10:55:00|2263.7|2263.4|2264.8|2264.5|2266.4|2266.1|2263.2|2262.9|569
1638183600000|2021-11-29 11:00:00|2265.2|2264.9|2267.8|2267.5|2268.2|2267.9|2264.9|2264.6|332
1638183900000|2021-11-29 11:05:00|2267.9|2267.6|2268.7|2268.4|2269.1|2268.8|2267.6|2267.3|367
1638184200000|2021-11-29 11:10:00|2268.6|2268.3|2270.4|2270.1|2271.5|2271.2|2268.5|2268.2|282
1638184500000|2021-11-29 11:15:00|2270.6|2270.3|2269.1|2268.8|2271.9|2271.6|2268.5|2268.2|403
1638184800000|2021-11-29 11:20:00|2269.2|2268.9|2271|2270.7|2271|2270.7|2268|2267.7|364
1638185100000|2021-11-29 11:25:00|2270.9|2270.6|2268.3|2268|2271.1|2270.8|2268.2|2267.9|162
1638185400000|2021-11-29 11:30:00|2268.2|2267.9|2268.2|2267.9|2269.7|2269.4|2267.7|2267.4|234
1638185700000|2021-11-29 11:35:00|2268.3|2268|2267.8|2267.5|2268.8|2268.5|2267.8|2267.5|83
1638186000000|2021-11-29 11:40:00|2267.9|2267.6|2268.3|2268|2269|2268.7|2267.2|2266.9|89
1638186300000|2021-11-29 11:45:00|2268.4|2268.1|2266.7|2266.4|2268.7|2268.4|2266.6|2266.3|255
1638186600000|2021-11-29 11:50:00|2266.9|2266.6|2266.9|2266.6|2268.3|2268|2266.2|2265.9|302
1638186900000|2021-11-29 11:55:00|2266.8|2266.5|2266.9|2266.6|2269.3|2269|2266.6|2266.3|194
1638187200000|2021-11-29 12:00:00|2266.2|2265.9|2265.7|2265.4|2267.3|2267|2265.3|2265|411
1638187500000|2021-11-29 12:05:00|2265.6|2265.3|2265.5|2265.2|2266.2|2265.9|2264.5|2264.2|326
1638187800000|2021-11-29 12:10:00|2265.4|2265.1|2264.4|2264.1|2266.7|2266.4|2263.9|2263.6|286
1638188100000|2021-11-29 12:15:00|2264.5|2264.2|2264.2|2263.9|2265.5|2265.2|2263.5|2263.2|407
1638188400000|2021-11-29 12:20:00|2264.3|2264|2263.8|2263.5|2266.1|2265.8|2263.1|2262.8|377
1638188700000|2021-11-29 12:25:00|2263.4|2263.1|2262.7|2262.4|2265.9|2265.6|2262.7|2262.4|442
1638189000000|2021-11-29 12:30:00|2262.8|2262.5|2267.1|2266.8|2267.8|2267.5|2262.3|2262|406
1638189300000|2021-11-29 12:35:00|2267|2266.7|2269.5|2269.2|2269.5|2269.2|2266.9|2266.6|445
1638189600000|2021-11-29 12:40:00|2269.6|2269.3|2269.8|2269.5|2270.5|2270.2|2269.1|2268.8|419
1638189900000|2021-11-29 12:45:00|2270|2269.7|2269.8|2269.5|2271.7|2271.4|2269.6|2269.3|304
1638190200000|2021-11-29 12:50:00|2269.6|2269.3|2269.4|2269.1|2270.7|2270.4|2268.9|2268.6|482
1638190500000|2021-11-29 12:55:00|2270.1|2269.8|2270.9|2270.6|2271.8|2271.5|2270|2269.7|465
1638190800000|2021-11-29 13:00:00|2270.8|2270.5|2266.1|2265.8|2270.9|2270.6|2265.7|2265.4|530
1638191100000|2021-11-29 13:05:00|2265.9|2265.6|2269|2268.7|2269|2268.7|2265.6|2265.3|632
1638191400000|2021-11-29 13:10:00|2269.1|2268.8|2271.9|2271.6|2271.9|2271.6|2268.8|2268.5|515
1638191700000|2021-11-29 13:15:00|2272|2271.7|2271.1|2270.8|2272|2271.7|2269.6|2269.3|371
1638192000000|2021-11-29 13:20:00|2271|2270.7|2273.5|2273.2|2273.5|2273.2|2270.4|2270.1|598
1638192300000|2021-11-29 13:25:00|2273.6|2273.3|2272.9|2272.6|2274.3|2274|2270.6|2270.3|566
1638192600000|2021-11-29 13:30:00|2273|2272.7|2275.2|2274.9|2276.2|2275.9|2272.4|2272.1|760
1638192900000|2021-11-29 13:35:00|2275.1|2274.8|2275.7|2275.4|2276|2275.7|2274.4|2274.1|321
1638193200000|2021-11-29 13:40:00|2275.8|2275.5|2278.5|2278.2|2278.9|2278.6|2275.4|2275.1|719
1638193500000|2021-11-29 13:45:00|2278.4|2278.1|2278.9|2278.6|2281.1|2280.8|2278.2|2277.9|996
1638193800000|2021-11-29 13:50:00|2279|2278.7|2282|2281.7|2282.5|2282.2|2278.2|2277.9|734
1638194100000|2021-11-29 13:55:00|2281.9|2281.6|2277.1|2276.8|2282|2281.7|2276.6|2276.3|847
1638194400000|2021-11-29 14:00:00|2277|2276.7|2282.8|2282.5|2282.8|2282.5|2276|2275.7|929
1638194700000|2021-11-29 14:05:00|2282.9|2282.6|2282|2281.7|2283.7|2283.4|2278.9|2278.6|827
1638195000000|2021-11-29 14:10:00|2281.9|2281.6|2280.2|2279.9|2282.1|2281.8|2279|2278.7|422
1638195300000|2021-11-29 14:15:00|2280.7|2280.4|2278.2|2277.9|2280.9|2280.6|2278.2|2277.9|383
1638195600000|2021-11-29 14:20:00|2278.4|2278.1|2276.8|2276.5|2278.9|2278.6|2276.2|2275.9|840
1638195900000|2021-11-29 14:25:00|2276.7|2276.4|2277.5|2277.2|2279.5|2279.2|2276.7|2276.4|1130
1638196200000|2021-11-29 14:30:00|2277.1|2276.8|2269.6|2269.3|2282.7|2282.4|2269.5|2269.2|10691
1638196500000|2021-11-29 14:35:00|2270|2269.7|2269.6|2269.3|2271.1|2270.8|2265.2|2264.9|6770
1638196800000|2021-11-29 14:40:00|2269.5|2269.2|2264.4|2264.1|2270.1|2269.8|2263.3|2263|5483
1638197100000|2021-11-29 14:45:00|2264.3|2264|2258.8|2258.5|2265.6|2265.3|2258.8|2258.5|5901
1638197400000|2021-11-29 14:50:00|2258.7|2258.4|2258|2257.7|2260.9|2260.6|2254.6|2254.3|6151
1638197700000|2021-11-29 14:55:00|2258.2|2257.9|2259.6|2259.3|2264.5|2264.2|2255.3|2255|6114
1638198000000|2021-11-29 15:00:00|2259.3|2259|2254.1|2253.8|2262.6|2262.3|2253.9|2253.6|5441
1638198300000|2021-11-29 15:05:00|2253.6|2253.3|2254.8|2254.5|2259.4|2259.1|2250.7|2250.4|5378
1638198600000|2021-11-29 15:10:00|2254.3|2254|2248.7|2248.4|2256|2255.7|2248.6|2248.3|5161
1638198900000|2021-11-29 15:15:00|2248.8|2248.5|2254.9|2254.6|2255|2254.7|2247.3|2247|4590
1638199200000|2021-11-29 15:20:00|2255|2254.7|2252.8|2252.5|2255.3|2255|2251.3|2251|3298
1638199500000|2021-11-29 15:25:00|2252.9|2252.6|2241.4|2241.1|2254.4|2254.1|2241.4|2241.1|4176
1638199800000|2021-11-29 15:30:00|2241.6|2241.3|2238.6|2238.3|2242.9|2242.6|2236|2235.7|5503
1638200100000|2021-11-29 15:35:00|2238.7|2238.4|2229.9|2229.6|2242.4|2242.1|2228.3|2228|5629
1638200400000|2021-11-29 15:40:00|2229.8|2229.5|2233.5|2233.2|2233.5|2233.2|2227.2|2226.9|3610
1638200700000|2021-11-29 15:45:00|2233.4|2233.1|2232.3|2232|2237.6|2237.3|2231.9|2231.6|3713
1638201000000|2021-11-29 15:50:00|2232.4|2232.1|2233.4|2233.1|2237.3|2237|2231.5|2231.2|3313
1638201300000|2021-11-29 15:55:00|2234|2233.7|2239.4|2239.1|2240.8|2240.5|2233.6|2233.3|2514
1638201600000|2021-11-29 16:00:00|2239.3|2239|2241.4|2241.1|2244.3|2244|2238|2237.7|3637
1638201900000|2021-11-29 16:05:00|2241.7|2241.4|2243.8|2243.5|2246.6|2246.3|2241.1|2240.8|2608
1638202200000|2021-11-29 16:10:00|2243.7|2243.4|2244.3|2244|2247.7|2247.4|2243.5|2243.2|3382
1638202500000|2021-11-29 16:15:00|2244.8|2244.5|2241.8|2241.5|2247.5|2247.2|2241.3|2241|2299
1638202800000|2021-11-29 16:20:00|2242.4|2242.1|2241.5|2241.2|2245.8|2245.5|2241.4|2241.1|2282
1638203100000|2021-11-29 16:25:00|2241.4|2241.1|2236.9|2236.6|2243.6|2243.3|2236.2|2235.9|2541
1638203400000|2021-11-29 16:30:00|2237.2|2236.9|2236.5|2236.2|2242.8|2242.5|2235.1|2234.8|2003
1638203700000|2021-11-29 16:35:00|2236.4|2236.1|2240.2|2239.9|2241.6|2241.3|2234.7|2234.4|3726
1638204000000|2021-11-29 16:40:00|2240.1|2239.8|2244.1|2243.8|2244.9|2244.6|2239.7|2239.4|3463
1638204300000|2021-11-29 16:45:00|2244.2|2243.9|2245.7|2245.4|2248.5|2248.2|2243.2|2242.9|2452
1638204600000|2021-11-29 16:50:00|2245.6|2245.3|2244.2|2243.9|2246.5|2246.2|2243.3|2243|1780
1638204900000|2021-11-29 16:55:00|2244.1|2243.8|2246.9|2246.6|2247|2246.7|2243.3|2243|1559
1638205200000|2021-11-29 17:00:00|2246.8|2246.5|2251.8|2251.5|2251.8|2251.5|2246.5|2246.2|2661
1638205500000|2021-11-29 17:05:00|2251.9|2251.6|2251|2250.7|2252.3|2252|2249.7|2249.4|2322
1638205800000|2021-11-29 17:10:00|2251.2|2250.9|2254.1|2253.8|2254.7|2254.4|2250.5|2250.2|1775
1638206100000|2021-11-29 17:15:00|2254.3|2254|2256.4|2256.1|2256.6|2256.3|2252.8|2252.5|2162
1638206400000|2021-11-29 17:20:00|2256.5|2256.2|2261.8|2261.5|2261.9|2261.6|2256|2255.7|3153
1638206700000|2021-11-29 17:25:00|2261.9|2261.6|2262.1|2261.8|2262.4|2262.1|2258.9|2258.6|2290
1638207000000|2021-11-29 17:30:00|2262.2|2261.9|2264.7|2264.4|2266.1|2265.8|2261.9|2261.6|2865
1638207300000|2021-11-29 17:35:00|2264.6|2264.3|2263.7|2263.4|2265.8|2265.5|2261.4|2261.1|2626
1638207600000|2021-11-29 17:40:00|2263.9|2263.6|2264.5|2264.2|2264.8|2264.5|2262.8|2262.5|1579
1638207900000|2021-11-29 17:45:00|2264.4|2264.1|2266.5|2266.2|2266.7|2266.4|2264|2263.7|1653
1638208200000|2021-11-29 17:50:00|2266.6|2266.3|2266.6|2266.3|2266.8|2266.5|2264.6|2264.3|1716
1638208500000|2021-11-29 17:55:00|2266.7|2266.4|2269.3|2269|2270.4|2270.1|2266.7|2266.4|2652
1638208800000|2021-11-29 18:00:00|2268.9|2268.6|2269.6|2269.3|2271.2|2270.9|2268.7|2268.4|1586
1638209100000|2021-11-29 18:05:00|2269.5|2269.2|2272|2271.7|2272.9|2272.6|2268.5|2268.2|1886
1638209400000|2021-11-29 18:10:00|2272.1|2271.8|2266.5|2266.2|2272.2|2271.9|2266.4|2266.1|2122
1638209700000|2021-11-29 18:15:00|2266.6|2266.3|2262.9|2262.6|2268|2267.7|2259.4|2259.1|6058
1638210000000|2021-11-29 18:20:00|2263|2262.7|2260.3|2260|2263.6|2263.3|2260.3|2260|1471
1638210300000|2021-11-29 18:25:00|2260.4|2260.1|2263|2262.7|2263.1|2262.8|2258.3|2258|1608
1638210600000|2021-11-29 18:30:00|2263.1|2262.8|2263.6|2263.3|2264.8|2264.5|2260.4|2260.1|1155
1638210900000|2021-11-29 18:35:00|2263.7|2263.4|2255.6|2255.3|2263.7|2263.4|2255.4|2255.1|2132
1638211200000|2021-11-29 18:40:00|2255.9|2255.6|2256.9|2256.6|2258.7|2258.4|2255.3|2255|1711
1638211500000|2021-11-29 18:45:00|2256.8|2256.5|2258.5|2258.2|2260.3|2260|2256.4|2256.1|927
1638211800000|2021-11-29 18:50:00|2258.3|2258|2258.2|2257.9|2258.8|2258.5|2256.3|2256|831
1638212100000|2021-11-29 18:55:00|2258.3|2258|2260.9|2260.6|2261|2260.7|2257.4|2257.1|957
1638212400000|2021-11-29 19:00:00|2260.7|2260.4|2259.7|2259.4|2261|2260.7|2255.9|2255.6|1385
1638212700000|2021-11-29 19:05:00|2259.3|2259|2258.3|2258|2261.3|2261|2257.6|2257.3|957
1638213000000|2021-11-29 19:10:00|2258.4|2258.1|2259.2|2258.9|2259.8|2259.5|2258|2257.7|855
1638213300000|2021-11-29 19:15:00|2259.1|2258.8|2255.2|2254.9|2259.5|2259.2|2254.1|2253.8|1614
1638213600000|2021-11-29 19:20:00|2255|2254.7|2253.7|2253.4|2257|2256.7|2250.8|2250.5|1607
1638213900000|2021-11-29 19:25:00|2253.8|2253.5|2255.2|2254.9|2256.4|2256.1|2253.7|2253.4|1208
1638214200000|2021-11-29 19:30:00|2255.3|2255|2251.3|2251|2255.5|2255.2|2250.9|2250.6|1444
1638214500000|2021-11-29 19:35:00|2251.4|2251.1|2249.5|2249.2|2251.6|2251.3|2248|2247.7|2161
1638214800000|2021-11-29 19:40:00|2249.6|2249.3|2254.2|2253.9|2255.6|2255.3|2249.6|2249.3|1366
1638215100000|2021-11-29 19:45:00|2254.3|2254|2252.8|2252.5|2255.3|2255|2252|2251.7|1291
1638215400000|2021-11-29 19:50:00|2252.7|2252.4|2252.1|2251.8|2255.8|2255.5|2251.6|2251.3|1608
1638215700000|2021-11-29 19:55:00|2252.2|2251.9|2251.4|2251.1|2253.3|2253|2251.3|2251|1470
1638216000000|2021-11-29 20:00:00|2251.3|2251|2252.2|2251.9|2255.2|2254.9|2251.3|2251|1157
1638216300000|2021-11-29 20:05:00|2252.4|2252.1|2252.7|2252.4|2253.8|2253.5|2249.2|2248.9|1684
1638216600000|2021-11-29 20:10:00|2252.5|2252.2|2253.2|2252.9|2254.5|2254.2|2251.8|2251.5|1591
1638216900000|2021-11-29 20:15:00|2253.3|2253|2252.9|2252.6|2256.3|2256|2251.7|2251.4|1926
1638217200000|2021-11-29 20:20:00|2253|2252.7|2250.3|2250|2253.5|2253.2|2249.4|2249.1|2003
1638217500000|2021-11-29 20:25:00|2250.4|2250.1|2247.4|2247.1|2252|2251.7|2247.1|2246.8|2941
1638217800000|2021-11-29 20:30:00|2247.2|2246.9|2247.9|2247.6|2248.1|2247.8|2243.6|2243.3|3257
1638218100000|2021-11-29 20:35:00|2248|2247.7|2246.5|2246.2|2248.1|2247.8|2244.1|2243.8|1979
1638218400000|2021-11-29 20:40:00|2246.6|2246.3|2242.6|2242.3|2247.2|2246.9|2240.7|2240.4|2943
1638218700000|2021-11-29 20:45:00|2242.4|2242.1|2243.1|2242.8|2243.6|2243.3|2238.3|2238|3330
1638219000000|2021-11-29 20:50:00|2243.2|2242.9|2242|2241.7|2244.2|2243.9|2237.4|2237.1|6988
1638219300000|2021-11-29 20:55:00|2241.8|2241.5|2243.7|2243.4|2245.9|2245.6|2240.9|2240.6|16579
1638219600000|2021-11-29 21:00:00|2243.9|2243.6|2242.8|2242.5|2244.2|2243.9|2242.3|2242|5011
1638219900000|2021-11-29 21:05:00|2243.2|2242.9|2244.6|2244.3|2245.6|2245.3|2242.4|2242.1|1479
1638220200000|2021-11-29 21:10:00|2244.7|2244.4|2244.9|2244.6|2246.1|2245.8|2243.3|2243|1128
1638220500000|2021-11-29 21:15:00|2245|2244.7|2245.5|2245.2|2246.1|2245.8|2244.2|2243.9|447
1638220800000|2021-11-29 21:20:00|2245.6|2245.3|2245.6|2245.3|2246.4|2246.1|2245.5|2245.2|240
1638221100000|2021-11-29 21:25:00|2245.3|2245|2245|2244.7|2246.1|2245.8|2244.9|2244.6|222
1638221400000|2021-11-29 21:30:00|2245.3|2245|2245.8|2245.5|2246.1|2245.8|2245.2|2244.9|246
1638221700000|2021-11-29 21:35:00|2246|2245.7|2246.7|2246.4|2247.3|2247|2245.9|2245.6|227
1638222000000|2021-11-29 21:40:00|2246.9|2246.6|2247|2246.7|2247.3|2247|2246.7|2246.4|54
1638222300000|2021-11-29 21:45:00|2247.1|2246.8|2247.4|2247.1|2247.9|2247.6|2247|2246.7|276
1638222600000|2021-11-29 21:50:00|2247.5|2247.2|2247.9|2247.6|2248.3|2248|2247.3|2247|447
1638222900000|2021-11-29 21:55:00|2247.8|2247.5|2246.8|2246|2247.9|2247.6|2246.6|2246|226
1638223200000|2021-11-29 22:00:00|2246.7|2245.9|2246.9|2246.1|2246.9|2246.1|2246.7|2245.9|0
1638223500000|2021-11-29 22:05:00|2246.8|2246|2245.9|2245.1|2247|2246.2|2245.9|2245.1|0
1638223800000|2021-11-29 22:10:00|2245.8|2245|2246.2|2245.4|2246.2|2245.4|2245.5|2244.7|0
1638224100000|2021-11-29 22:15:00|2246|2245.2|2245.6|2244.8|2246.1|2245.3|2245.6|2244.8|0
1638224400000|2021-11-29 22:20:00|2245.7|2244.9|2245.7|2244.9|2245.7|2244.9|2245.6|2244.8|0
1638224700000|2021-11-29 22:25:00|2246|2245.2|2246.1|2245.3|2246.2|2245.4|2246|2245.2|0
1638225000000|2021-11-29 22:30:00|2246|2245.2|2246|2245.2|2246.1|2245.3|2245.9|2245.1|0
1638225300000|2021-11-29 22:35:00|2246.1|2245.3|2246.8|2246|2246.8|2246|2246.1|2245.3|0
1638225600000|2021-11-29 22:40:00|2246.6|2245.8|2246.8|2246|2246.8|2246|2246.6|2245.8|0
1638225900000|2021-11-29 22:45:00|2246.6|2245.8|2246.7|2245.9|2246.7|2245.9|2246.4|2245.6|0
1638226200000|2021-11-29 22:50:00|2246.8|2246|2246.7|2245.9|2246.8|2246|2246.7|2245.9|0
1638226500000|2021-11-29 22:55:00|2246.6|2245.8|2246.8|2246|2246.9|2246.1|2246.6|2245.8|0
1638226800000|2021-11-29 23:00:00|2247.2|2246.9|2249.9|2249.6|2251.3|2251|2246.9|2246.6|241
1638227100000|2021-11-29 23:05:00|2250|2249.7|2250.7|2250.4|2250.9|2250.6|2248.2|2247.9|112
1638227400000|2021-11-29 23:10:00|2251.1|2250.8|2253.3|2253|2253.6|2253.3|2250|2249.7|406
1638227700000|2021-11-29 23:15:00|2253.2|2252.9|2253|2252.7|2253.5|2253.2|2252.7|2252.4|176
1638228000000|2021-11-29 23:20:00|2253.1|2252.8|2253.9|2253.6|2254.7|2254.4|2253.1|2252.8|178
1638228300000|2021-11-29 23:25:00|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.4|2253.1|110
1638228600000|2021-11-29 23:30:00|2254.1|2253.8|2254|2253.7|2254.3|2254|2253.2|2252.9|144
1638228900000|2021-11-29 23:35:00|2254.1|2253.8|2254.1|2253.8|2254.9|2254.6|2253.3|2253|88
1638229200000|2021-11-29 23:40:00|2254.3|2254|2254.2|2253.9|2254.7|2254.4|2254.1|2253.8|48
1638229500000|2021-11-29 23:45:00|2254.1|2253.8|2254.4|2254.1|2254.4|2254.1|2253.8|2253.5|22
1638229800000|2021-11-29 23:50:00|2254.5|2254.2|2254|2253.7|2255.2|2254.9|2254|2253.7|109
1638230100000|2021-11-29 23:55:00|2254.1|2253.8|2254.6|2254.3|2254.7|2254.4|2252.6|2252.3|209
1638230400000|2021-11-30 00:00:00|2254.5|2254.2|2256.5|2256.2|2257|2256.7|2254|2253.7|468
1638230700000|2021-11-30 00:05:00|2256.6|2256.3|2254.9|2254.6|2256.8|2256.5|2254.5|2254.2|99
1638231000000|2021-11-30 00:10:00|2255|2254.7|2254.4|2254.1|2256|2255.7|2254|2253.7|104
1638231300000|2021-11-30 00:15:00|2254.3|2254|2254.2|2253.9|2255.3|2255|2253.2|2252.9|159
1638231600000|2021-11-30 00:20:00|2254.1|2253.8|2256.2|2255.9|2256.2|2255.9|2254.1|2253.8|85
1638231900000|2021-11-30 00:25:00|2256.1|2255.8|2255.8|2255.5|2256.4|2256.1|2255.5|2255.2|78
1638232200000|2021-11-30 00:30:00|2255.7|2255.4|2256.1|2255.8|2256.7|2256.4|2255.1|2254.8|102
1638232500000|2021-11-30 00:35:00|2256.2|2255.9|2256.9|2256.6|2257.4|2257.1|2256.1|2255.8|105
1638232800000|2021-11-30 00:40:00|2257|2256.7|2256.5|2256.2|2257.5|2257.2|2256.2|2255.9|48
1638233100000|2021-11-30 00:45:00|2256.4|2256.1|2257.3|2257|2258.4|2258.1|2256.3|2256|175
1638233400000|2021-11-30 00:50:00|2257.2|2256.9|2257|2256.7|2257.7|2257.4|2256.9|2256.6|106
1638233700000|2021-11-30 00:55:00|2257.1|2256.8|2256.9|2256.6|2257.5|2257.2|2256.4|2256.1|56
1638234000000|2021-11-30 01:00:00|2256.8|2256.5|2257.8|2257.5|2258.5|2258.2|2256.5|2256.2|198
1638234300000|2021-11-30 01:05:00|2257.7|2257.4|2258|2257.7|2258.7|2258.4|2257.7|2257.4|119
1638234600000|2021-11-30 01:10:00|2258.1|2257.8|2259.6|2259.3|2259.7|2259.4|2258.1|2257.8|186
1638234900000|2021-11-30 01:15:00|2259.7|2259.4|2257.9|2257.6|2260|2259.7|2257.9|2257.6|125
1638235200000|2021-11-30 01:20:00|2258|2257.7|2257.5|2257.2|2258.3|2258|2256.1|2255.8|168
1638235500000|2021-11-30 01:25:00|2257.6|2257.3|2259.7|2259.4|2259.7|2259.4|2257.5|2257.2|116
1638235800000|2021-11-30 01:30:00|2259.6|2259.3|2259.8|2259.5|2260.1|2259.8|2258.8|2258.5|209
1638236100000|2021-11-30 01:35:00|2259.7|2259.4|2259.4|2259.1|2259.7|2259.4|2258.9|2258.6|143
1638236400000|2021-11-30 01:40:00|2259.6|2259.3|2259.7|2259.4|2260.1|2259.8|2259|2258.7|64
1638236700000|2021-11-30 01:45:00|2259.6|2259.3|2260.3|2260|2260.5|2260.2|2259.6|2259.3|75
1638237000000|2021-11-30 01:50:00|2260.4|2260.1|2260.3|2260|2261|2260.7|2260.3|2260|137
1638237300000|2021-11-30 01:55:00|2260.2|2259.9|2258.2|2257.9|2260.3|2260|2258.2|2257.9|119
1638237600000|2021-11-30 02:00:00|2258.1|2257.8|2259.2|2258.9|2259.5|2259.2|2257.3|2257|104
1638237900000|2021-11-30 02:05:00|2259.3|2259|2257.6|2257.3|2259.9|2259.6|2257.3|2257|92
1638238200000|2021-11-30 02:10:00|2257.5|2257.2|2256.1|2255.8|2258.2|2257.9|2255.8|2255.5|158
1638238500000|2021-11-30 02:15:00|2256|2255.7|2257.3|2257|2257.9|2257.6|2255.9|2255.6|83
1638238800000|2021-11-30 02:20:00|2257.4|2257.1|2256.6|2256.3|2257.9|2257.6|2255.8|2255.5|96
1638239100000|2021-11-30 02:25:00|2256.8|2256.5|2254.7|2254.4|2257|2256.7|2253|2252.7|225
1638239400000|2021-11-30 02:30:00|2254.6|2254.3|2254|2253.7|2254.8|2254.5|2252.9|2252.6|144
1638239700000|2021-11-30 02:35:00|2254.1|2253.8|2253.7|2253.4|2254.2|2253.9|2252.3|2252|141
1638240000000|2021-11-30 02:40:00|2253.6|2253.3|2254.5|2254.2|2255.3|2255|2252.9|2252.6|99
1638240300000|2021-11-30 02:45:00|2254.4|2254.1|2255.2|2254.9|2255.4|2255.1|2254.2|2253.9|41
1638240600000|2021-11-30 02:50:00|2255.1|2254.8|2255.1|2254.8|2256.1|2255.8|2254.9|2254.6|81
1638240900000|2021-11-30 02:55:00|2255|2254.7|2256|2255.7|2256.7|2256.4|2255|2254.7|61
1638241200000|2021-11-30 03:00:00|2256.1|2255.8|2255|2254.7|2256.8|2256.5|2254.8|2254.5|99
1638241500000|2021-11-30 03:05:00|2254.9|2254.6|2254|2253.7|2255.4|2255.1|2253.2|2252.9|63
1638241800000|2021-11-30 03:10:00|2253.9|2253.6|2252|2251.7|2254.4|2254.1|2251.9|2251.6|103
1638242100000|2021-11-30 03:15:00|2251.9|2251.6|2252.4|2252.1|2252.5|2252.2|2250.9|2250.6|167
1638242400000|2021-11-30 03:20:00|2252.5|2252.2|2251.1|2250.8|2253|2252.7|2250.7|2250.4|103
1638242700000|2021-11-30 03:25:00|2251|2250.7|2249.9|2249.6|2251.6|2251.3|2249.6|2249.3|93
1638243000000|2021-11-30 03:30:00|2250|2249.7|2251.9|2251.6|2252.2|2251.9|2249.8|2249.5|87
1638243300000|2021-11-30 03:35:00|2251.8|2251.5|2252.1|2251.8|2253.4|2253.1|2251.5|2251.2|149
1638243600000|2021-11-30 03:40:00|2252.2|2251.9|2252.1|2251.8|2252.8|2252.5|2252.1|2251.8|52
1638243900000|2021-11-30 03:45:00|2252|2251.7|2252.8|2252.5|2253.1|2252.8|2251.8|2251.5|68
1638244200000|2021-11-30 03:50:00|2252.9|2252.6|2252.7|2252.4|2253.5|2253.2|2252.6|2252.3|103
1638244500000|2021-11-30 03:55:00|2252.8|2252.5|2253.2|2252.9|2253.7|2253.4|2252.7|2252.4|45
1638244800000|2021-11-30 04:00:00|2253.4|2253.1|2254|2253.7|2255|2254.7|2252.7|2252.4|124
1638245100000|2021-11-30 04:05:00|2253.9|2253.6|2253.8|2253.5|2254|2253.7|2253|2252.7|72
1638245400000|2021-11-30 04:10:00|2253.7|2253.4|2252.7|2252.4|2253.7|2253.4|2252.4|2252.1|76
1638245700000|2021-11-30 04:15:00|2252.6|2252.3|2252.4|2252.1|2253|2252.7|2251.6|2251.3|63
1638246000000|2021-11-30 04:20:00|2252.3|2252|2251.7|2251.4|2252.7|2252.4|2251.7|2251.4|36
1638246300000|2021-11-30 04:25:00|2251.9|2251.6|2250.9|2250.6|2251.9|2251.6|2249.9|2249.6|87
1638246600000|2021-11-30 04:30:00|2251|2250.7|2251.1|2250.8|2252.1|2251.8|2250.9|2250.6|51
1638246900000|2021-11-30 04:35:00|2251.2|2250.9|2250.8|2250.5|2251.7|2251.4|2249.5|2249.2|89
1638247200000|2021-11-30 04:40:00|2250.7|2250.4|2249.2|2248.9|2250.7|2250.4|2249.2|2248.9|101
1638247500000|2021-11-30 04:45:00|2249.3|2249|2249.2|2248.9|2249.8|2249.5|2248.6|2248.3|61
1638247800000|2021-11-30 04:50:00|2248.8|2248.5|2251|2250.7|2251.3|2251|2248.7|2248.4|69
1638248100000|2021-11-30 04:55:00|2250.9|2250.6|2251.9|2251.6|2252|2251.7|2250.7|2250.4|74
1638248400000|2021-11-30 05:00:00|2251.8|2251.5|2249.7|2249.4|2251.9|2251.6|2249.7|2249.4|77
1638248700000|2021-11-30 05:05:00|2249.6|2249.3|2244.6|2244.3|2249.6|2249.3|2244.3|2244|685
1638249000000|2021-11-30 05:10:00|2244.8|2244.5|2236.8|2236.5|2245.4|2245.1|2236.3|2236|749
1638249300000|2021-11-30 05:15:00|2236.9|2236.6|2223.6|2223.3|2237.1|2236.8|2223.1|2222.8|1787
1638249600000|2021-11-30 05:20:00|2223.9|2223.6|2219.4|2219.1|2224.7|2224.4|2214.9|2214.6|1420
1638249900000|2021-11-30 05:25:00|2219.6|2219.3|2224.8|2224.5|2226.7|2226.4|2214.4|2214.1|788
1638250200000|2021-11-30 05:30:00|2224.9|2224.6|2226.6|2226.3|2228|2227.7|2221.1|2220.8|870
1638250500000|2021-11-30 05:35:00|2227.3|2227|2222.1|2221.8|2227.3|2227|2218.1|2217.8|517
1638250800000|2021-11-30 05:40:00|2222|2221.7|2216.4|2216.1|2222.4|2222.1|2216.4|2216.1|543
1638251100000|2021-11-30 05:45:00|2216.3|2216|2212.8|2212.5|2216.9|2216.6|2211.4|2211.1|1401
1638251400000|2021-11-30 05:50:00|2212.7|2212.4|2214|2213.7|2215.2|2214.9|2211.9|2211.6|346
1638251700000|2021-11-30 05:55:00|2213.9|2213.6|2212.5|2212.2|2215.9|2215.6|2211.3|2211|425
1638252000000|2021-11-30 06:00:00|2212.6|2212.3|2205.7|2205.4|2214.9|2214.6|2203.1|2202.8|1523
1638252300000|2021-11-30 06:05:00|2205.8|2205.5|2199.6|2199.3|2206.5|2206.2|2194.3|2194|1285
1638252600000|2021-11-30 06:10:00|2199.7|2199.4|2200.6|2200.3|2203.5|2203.2|2196.2|2195.9|848
1638252900000|2021-11-30 06:15:00|2200.8|2200.5|2206.7|2206.4|2207|2206.7|2199.8|2199.5|543
1638253200000|2021-11-30 06:20:00|2206.8|2206.5|2209|2208.7|2212.6|2212.3|2206.1|2205.8|719
1638253500000|2021-11-30 06:25:00|2209.1|2208.8|2213.1|2212.8|2214.5|2214.2|2206.8|2206.5|446
1638253800000|2021-11-30 06:30:00|2212.8|2212.5|2209.7|2209.4|2215.3|2215|2209.4|2209.1|575
1638254100000|2021-11-30 06:35:00|2209.8|2209.5|2208.1|2207.8|2211.1|2210.8|2205.3|2205|604
1638254400000|2021-11-30 06:40:00|2208|2207.7|2214.9|2214.6|2216.7|2216.4|2206.2|2205.9|614
1638254700000|2021-11-30 06:45:00|2215|2214.7|2215.4|2215.1|2216|2215.7|2210.5|2210.2|587
1638255000000|2021-11-30 06:50:00|2215.5|2215.2|2211.6|2211.3|2216.5|2216.2|2210.9|2210.6|353
1638255300000|2021-11-30 06:55:00|2211.7|2211.4|2209.9|2209.6|2212.2|2211.9|2209.6|2209.3|236
1638255600000|2021-11-30 07:00:00|2209.7|2209.4|2206.6|2206.3|2209.8|2209.5|2204.8|2204.5|685
1638255900000|2021-11-30 07:05:00|2206.5|2206.2|2214.5|2214.2|2216|2215.7|2206.5|2206.2|514
1638256200000|2021-11-30 07:10:00|2214.6|2214.3|2210.9|2210.6|2214.6|2214.3|2207.5|2207.2|527
1638256500000|2021-11-30 07:15:00|2210.7|2210.4|2213.3|2213|2213.6|2213.3|2209|2208.7|596
1638256800000|2021-11-30 07:20:00|2213.2|2212.9|2215.8|2215.5|2218.4|2218.1|2212.8|2212.5|449
1638257100000|2021-11-30 07:25:00|2215.7|2215.4|2211.4|2211.1|2216.6|2216.3|2211.3|2211|317
1638257400000|2021-11-30 07:30:00|2211.6|2211.3|2206.4|2206.1|2212.3|2212|2206.4|2206.1|345
1638257700000|2021-11-30 07:35:00|2206.5|2206.2|2209.5|2209.2|2209.5|2209.2|2206|2205.7|241
1638258000000|2021-11-30 07:40:00|2209.6|2209.3|2205.2|2204.9|2210.7|2210.4|2204.8|2204.5|233
1638258300000|2021-11-30 07:45:00|2205.1|2204.8|2207.9|2207.6|2209|2208.7|2205|2204.7|268
1638258600000|2021-11-30 07:50:00|2208.1|2207.8|2211.3|2211|2211.4|2211.1|2207.9|2207.6|253
1638258900000|2021-11-30 07:55:00|2211.2|2210.9|2212.5|2212.2|2213|2212.7|2210.9|2210.6|139
1638259200000|2021-11-30 08:00:00|2211.8|2211.5|2211.7|2211.4|2211.9|2211.6|2207.6|2207.3|437
1638259500000|2021-11-30 08:05:00|2211.3|2211|2213.3|2213|2213.3|2213|2209.2|2208.9|545
1638259800000|2021-11-30 08:10:00|2213.5|2213.2|2207|2206.7|2214.2|2213.9|2205.1|2204.8|873
1638260100000|2021-11-30 08:15:00|2206.7|2206.4|2207.3|2207|2208.8|2208.5|2204.4|2204.1|710
1638260400000|2021-11-30 08:20:00|2207.1|2206.8|2206.1|2205.8|2207.1|2206.8|2203.1|2202.8|579
1638260700000|2021-11-30 08:25:00|2206|2205.7|2211.4|2211.1|2211.7|2211.4|2205.6|2205.3|581
1638261000000|2021-11-30 08:30:00|2211.3|2211|2207.6|2207.3|2211.8|2211.5|2207.3|2207|418
1638261300000|2021-11-30 08:35:00|2207.8|2207.5|2202|2201.7|2209.1|2208.8|2200|2199.7|621
1638261600000|2021-11-30 08:40:00|2201.6|2201.3|2200.5|2200.2|2204.3|2204|2197.9|2197.6|526
1638261900000|2021-11-30 08:45:00|2200.3|2200|2197.5|2197.2|2200.5|2200.2|2195.1|2194.8|511
1638262200000|2021-11-30 08:50:00|2197.3|2197|2202.2|2201.9|2202.4|2202.1|2196.9|2196.6|469
1638262500000|2021-11-30 08:55:00|2202.3|2202|2203.4|2203.1|2204.9|2204.6|2201.7|2201.4|661
1638262800000|2021-11-30 09:00:00|2203|2202.7|2198.9|2198.6|2203.3|2203|2198|2197.7|598
1638263100000|2021-11-30 09:05:00|2199|2198.7|2196.9|2196.6|2200.5|2200.2|2195.1|2194.8|614
1638263400000|2021-11-30 09:10:00|2197|2196.7|2198.2|2197.9|2198.3|2198|2193.9|2193.6|587
1638263700000|2021-11-30 09:15:00|2198|2197.7|2200.7|2200.4|2201.8|2201.5|2197.7|2197.4|609
1638264000000|2021-11-30 09:20:00|2200.3|2200|2194.3|2194|2200.3|2200|2193.4|2193.1|733
1638264300000|2021-11-30 09:25:00|2194.5|2194.2|2196.5|2196.2|2199.2|2198.9|2192.1|2191.8|1159
1638264600000|2021-11-30 09:30:00|2196.7|2196.4|2198.8|2198.5|2199.2|2198.9|2194.3|2194|488
1638264900000|2021-11-30 09:35:00|2199|2198.7|2198.5|2198.2|2200.2|2199.9|2195.9|2195.6|375
1638265200000|2021-11-30 09:40:00|2199|2198.7|2199.8|2199.5|2202.3|2202|2198.2|2197.9|378
1638265500000|2021-11-30 09:45:00|2200|2199.7|2198.2|2197.9|2200.9|2200.6|2198.2|2197.9|200
1638265800000|2021-11-30 09:50:00|2198.1|2197.8|2201|2200.7|2203.5|2203.2|2198.1|2197.8|439
1638266100000|2021-11-30 09:55:00|2200.5|2200.2|2202.8|2202.5|2203|2202.7|2200.4|2200.1|366
1638266400000|2021-11-30 10:00:00|2202.7|2202.4|2203.5|2203.2|2203.6|2203.3|2201.5|2201.2|334
1638266700000|2021-11-30 10:05:00|2203.4|2203.1|2200|2199.7|2203.8|2203.5|2198|2197.7|536
1638267000000|2021-11-30 10:10:00|2200.1|2199.8|2202.3|2202|2202.5|2202.2|2199.8|2199.5|277
1638267300000|2021-11-30 10:15:00|2202.4|2202.1|2198.4|2198.1|2202.6|2202.3|2198.4|2198.1|181
1638267600000|2021-11-30 10:20:00|2198.3|2198|2197.6|2197.3|2200.3|2200|2196.9|2196.6|198
1638267900000|2021-11-30 10:25:00|2197.5|2197.2|2200.5|2200.2|2201.8|2201.5|2196.9|2196.6|303
1638268200000|2021-11-30 10:30:00|2200.7|2200.4|2203|2202.7|2203.2|2202.9|2200|2199.7|544
1638268500000|2021-11-30 10:35:00|2202.9|2202.6|2203|2202.7|2203.7|2203.4|2200.9|2200.6|238
1638268800000|2021-11-30 10:40:00|2202.9|2202.6|2202.5|2202.2|2203.8|2203.5|2202.2|2201.9|241
1638269100000|2021-11-30 10:45:00|2202.2|2201.9|2203|2202.7|2203.3|2203|2197.2|2196.9|604
1638269400000|2021-11-30 10:50:00|2203.1|2202.8|2202.3|2202|2205.2|2204.9|2200|2199.7|588
1638269700000|2021-11-30 10:55:00|2202.2|2201.9|2204.1|2203.8|2205.9|2205.6|2202.2|2201.9|396
1638270000000|2021-11-30 11:00:00|2204.2|2203.9|2201.2|2200.9|2206.7|2206.4|2200.3|2200|779
1638270300000|2021-11-30 11:05:00|2201.1|2200.8|2201.8|2201.5|2202.1|2201.8|2199.3|2199|424
1638270600000|2021-11-30 11:10:00|2201.6|2201.3|2202|2201.7|2204.7|2204.4|2200.8|2200.5|274
1638270900000|2021-11-30 11:15:00|2201.9|2201.6|2201.5|2201.2|2202.7|2202.4|2199.6|2199.3|292
1638271200000|2021-11-30 11:20:00|2201.7|2201.4|2205.4|2205.1|2205.4|2205.1|2200.2|2199.9|482
1638271500000|2021-11-30 11:25:00|2205|2204.7|2207.5|2207.2|2210|2209.7|2204|2203.7|653
1638271800000|2021-11-30 11:30:00|2207.6|2207.3|2206.5|2206.2|2209.4|2209.1|2205.4|2205.1|298
1638272100000|2021-11-30 11:35:00|2206.6|2206.3|2205.1|2204.8|2207.5|2207.2|2203.1|2202.8|349
1638272400000|2021-11-30 11:40:00|2205.2|2204.9|2207.5|2207.2|2209.1|2208.8|2204.9|2204.6|345
1638272700000|2021-11-30 11:45:00|2207.3|2207|2206.4|2206.1|2208.6|2208.3|2206.2|2205.9|272
1638273000000|2021-11-30 11:50:00|2206.5|2206.2|2205.4|2205.1|2209|2208.7|2203.2|2202.9|276
1638273300000|2021-11-30 11:55:00|2205.5|2205.2|2205.8|2205.5|2209.4|2209.1|2204.2|2203.9|591
1638273600000|2021-11-30 12:00:00|2205.9|2205.6|2210|2209.7|2212.3|2212|2205.9|2205.6|956
1638273900000|2021-11-30 12:05:00|2209.8|2209.5|2211.8|2211.5|2212.9|2212.6|2208|2207.7|580
1638274200000|2021-11-30 12:10:00|2211.7|2211.4|2213|2212.7|2215.4|2215.1|2211.7|2211.4|551
1638274500000|2021-11-30 12:15:00|2213.1|2212.8|2213.6|2213.3|2215.2|2214.9|2212.6|2212.3|589
1638274800000|2021-11-30 12:20:00|2213.7|2213.4|2216.5|2216.2|2216.8|2216.5|2213.3|2213|642
1638275100000|2021-11-30 12:25:00|2216.4|2216.1|2220.4|2220.1|2220.9|2220.6|2216.4|2216.1|702
1638275400000|2021-11-30 12:30:00|2220.3|2220|2214.6|2214.3|2220.3|2220|2214|2213.7|672
1638275700000|2021-11-30 12:35:00|2214.4|2214.1|2213.9|2213.6|2215.1|2214.8|2212.2|2211.9|498
1638276000000|2021-11-30 12:40:00|2214|2213.7|2210.4|2210.1|2215|2214.7|2210.2|2209.9|540
1638276300000|2021-11-30 12:45:00|2210.3|2210|2209.9|2209.6|2210.4|2210.1|2208.8|2208.5|578
1638276600000|2021-11-30 12:50:00|2209.8|2209.5|2208.9|2208.6|2210|2209.7|2207.3|2207|523
1638276900000|2021-11-30 12:55:00|2208.7|2208.4|2211.6|2211.3|2212.2|2211.9|2208.3|2208|315
1638277200000|2021-11-30 13:00:00|2211.7|2211.4|2211.8|2211.5|2213.9|2213.6|2210.8|2210.5|423
1638277500000|2021-11-30 13:05:00|2211.6|2211.3|2212.4|2212.1|2212.5|2212.2|2208.9|2208.6|495
1638277800000|2021-11-30 13:10:00|2212.3|2212|2211.6|2211.3|2214|2213.7|2210.9|2210.6|558
1638278100000|2021-11-30 13:15:00|2211.5|2211.2|2214.8|2214.5|2215|2214.7|2210.6|2210.3|315
1638278400000|2021-11-30 13:20:00|2214.4|2214.1|2210.6|2210.3|2215.2|2214.9|2210.4|2210.1|510
1638278700000|2021-11-30 13:25:00|2210.4|2210.1|2209.9|2209.6|2212.6|2212.3|2209.4|2209.1|454
1638279000000|2021-11-30 13:30:00|2209.8|2209.5|2206.7|2206.4|2210.7|2210.4|2205.3|2205|940
1638279300000|2021-11-30 13:35:00|2206.5|2206.2|2209.9|2209.6|2211.3|2211|2205.4|2205.1|672
1638279600000|2021-11-30 13:40:00|2209.7|2209.4|2210.5|2210.2|2211.1|2210.8|2208.5|2208.2|617
1638279900000|2021-11-30 13:45:00|2210.2|2209.9|2211.8|2211.5|2212|2211.7|2209.5|2209.2|540
1638280200000|2021-11-30 13:50:00|2211.9|2211.6|2217.6|2217.3|2217.7|2217.4|2211.6|2211.3|836
1638280500000|2021-11-30 13:55:00|2217.5|2217.2|2220.9|2220.6|2222.3|2222|2216.9|2216.6|1422
1638280800000|2021-11-30 14:00:00|2221|2220.7|2218|2217.7|2221.4|2221.1|2216.4|2216.1|1004
1638281100000|2021-11-30 14:05:00|2218.1|2217.8|2220.6|2220.3|2223.4|2223.1|2218|2217.7|1083
1638281400000|2021-11-30 14:10:00|2220.7|2220.4|2217.7|2217.4|2222.4|2222.1|2216.5|2216.2|1219
1638281700000|2021-11-30 14:15:00|2217.6|2217.3|2220.2|2219.9|2220.5|2220.2|2215.1|2214.8|743
1638282000000|2021-11-30 14:20:00|2220.3|2220|2222.5|2222.2|2223.2|2222.9|2219.6|2219.3|815
1638282300000|2021-11-30 14:25:00|2222.3|2222|2222.7|2222.4|2226.3|2226|2222.2|2221.9|1756
1638282600000|2021-11-30 14:30:00|2222.9|2222.6|2234.1|2233.8|2234.4|2234.1|2222.9|2222.6|11303
1638282900000|2021-11-30 14:35:00|2234.3|2234|2222.5|2222.2|2234.8|2234.5|2220|2219.7|7968
1638283200000|2021-11-30 14:40:00|2222.9|2222.6|2230.7|2230.4|2232.7|2232.4|2222.8|2222.5|4215
1638283500000|2021-11-30 14:45:00|2230.3|2230|2220.5|2220.2|2232.5|2232.2|2220|2219.7|4747
1638283800000|2021-11-30 14:50:00|2220.9|2220.6|2223.5|2223.2|2223.9|2223.6|2217.3|2217|4854
1638284100000|2021-11-30 14:55:00|2223|2222.7|2222.2|2221.9|2230.8|2230.5|2221|2220.7|4344
1638284400000|2021-11-30 15:00:00|2222.3|2222|2225.1|2224.8|2227.3|2227|2220.6|2220.3|3678
1638284700000|2021-11-30 15:05:00|2224.7|2224.4|2228.8|2228.5|2231.6|2231.3|2222.8|2222.5|4344
1638285000000|2021-11-30 15:10:00|2228.5|2228.2|2220.2|2219.9|2229|2228.7|2220.2|2219.9|3193
1638285300000|2021-11-30 15:15:00|2220.4|2220.1|2220.3|2220|2225.9|2225.6|2219.6|2219.3|3652
1638285600000|2021-11-30 15:20:00|2220.5|2220.2|2216.3|2216|2222.1|2221.8|2214.4|2214.1|3620
1638285900000|2021-11-30 15:25:00|2216.1|2215.8|2221.8|2221.5|2222|2221.7|2215.7|2215.4|2676
1638286200000|2021-11-30 15:30:00|2221.6|2221.3|2230.1|2229.8|2230.8|2230.5|2220.9|2220.6|4238
1638286500000|2021-11-30 15:35:00|2230.2|2229.9|2226.1|2225.8|2234.1|2233.8|2224.8|2224.5|6177
1638286800000|2021-11-30 15:40:00|2226.2|2225.9|2221.2|2220.9|2228.2|2227.9|2220.4|2220.1|3358
1638287100000|2021-11-30 15:45:00|2221.6|2221.3|2213.2|2212.9|2221.9|2221.6|2213.2|2212.9|3830
1638287400000|2021-11-30 15:50:00|2213|2212.7|2205.8|2205.5|2215.4|2215.1|2205.1|2204.8|7893
1638287700000|2021-11-30 15:55:00|2205.7|2205.4|2196.8|2196.5|2206.2|2205.9|2196.6|2196.3|8680
1638288000000|2021-11-30 16:00:00|2196.9|2196.6|2199.2|2198.9|2201.4|2201.1|2191.8|2191.5|8877
1638288300000|2021-11-30 16:05:00|2198.8|2198.5|2198.1|2197.8|2201.3|2201|2196.4|2196.1|4759
1638288600000|2021-11-30 16:10:00|2198.8|2198.5|2208.4|2208.1|2208.5|2208.2|2195.6|2195.3|4733
1638288900000|2021-11-30 16:15:00|2208.3|2208|2209.4|2209.1|2212.1|2211.8|2206.8|2206.5|3893
1638289200000|2021-11-30 16:20:00|2209.3|2209|2199.3|2199|2212.5|2212.2|2199.2|2198.9|3458
1638289500000|2021-11-30 16:25:00|2199.1|2198.8|2202|2201.7|2203.8|2203.5|2198.4|2198.1|3656
1638289800000|2021-11-30 16:30:00|2201.5|2201.2|2192.9|2192.6|2203.5|2203.2|2192.8|2192.5|4256
1638290100000|2021-11-30 16:35:00|2193|2192.7|2195.4|2195.1|2196.7|2196.4|2191.1|2190.8|5278
1638290400000|2021-11-30 16:40:00|2194.6|2194.3|2188.9|2188.6|2195.9|2195.6|2186.7|2186.4|4502
1638290700000|2021-11-30 16:45:00|2188.7|2188.4|2186.3|2186|2190.1|2189.8|2182.5|2182.2|4980
1638291000000|2021-11-30 16:50:00|2186.2|2185.9|2184.8|2184.5|2188.8|2188.5|2183.8|2183.5|4568
1638291300000|2021-11-30 16:55:00|2184.9|2184.6|2193.5|2193.2|2193.6|2193.3|2184.2|2183.9|3875
1638291600000|2021-11-30 17:00:00|2193.3|2193|2182.2|2181.9|2193.3|2193|2181.5|2181.2|3899
1638291900000|2021-11-30 17:05:00|2182|2181.7|2177.6|2177.3|2184.4|2184.1|2177.3|2177|3850
1638292200000|2021-11-30 17:10:00|2177.7|2177.4|2178.2|2177.9|2183|2182.7|2174.3|2174|5770
1638292500000|2021-11-30 17:15:00|2178.3|2178|2187.2|2186.9|2187.5|2187.2|2177.5|2177.2|3996
1638292800000|2021-11-30 17:20:00|2187.3|2187|2189.9|2189.6|2190|2189.7|2183.7|2183.4|2930
1638293100000|2021-11-30 17:25:00|2189.8|2189.5|2190.2|2189.9|2190.6|2190.3|2187.4|2187.1|3438
1638293400000|2021-11-30 17:30:00|2189.7|2189.4|2191.3|2191|2193.1|2192.8|2186.9|2186.6|3176
1638293700000|2021-11-30 17:35:00|2191.4|2191.1|2188.8|2188.5|2193.3|2193|2188.6|2188.3|2334
1638294000000|2021-11-30 17:40:00|2189.2|2188.9|2192.2|2191.9|2193.1|2192.8|2185|2184.7|2435
1638294300000|2021-11-30 17:45:00|2191.7|2191.4|2185.8|2185.5|2192.9|2192.6|2185|2184.7|2509
1638294600000|2021-11-30 17:50:00|2185.9|2185.6|2186.7|2186.4|2190.5|2190.2|2185.4|2185.1|1905
1638294900000|2021-11-30 17:55:00|2186.8|2186.5|2184.9|2184.6|2188.5|2188.2|2181.8|2181.5|2347
1638295200000|2021-11-30 18:00:00|2185.1|2184.8|2179.6|2179.3|2186.4|2186.1|2178.3|2178|2943
1638295500000|2021-11-30 18:05:00|2179.7|2179.4|2180.8|2180.5|2183.9|2183.6|2178.9|2178.6|2373
1638295800000|2021-11-30 18:10:00|2180.9|2180.6|2179.3|2179|2181.9|2181.6|2178.4|2178.1|2070
1638296100000|2021-11-30 18:15:00|2179|2178.7|2180.9|2180.6|2185|2184.7|2178.9|2178.6|1879
1638296400000|2021-11-30 18:20:00|2181|2180.7|2186.6|2186.3|2186.8|2186.5|2177.7|2177.4|2137
1638296700000|2021-11-30 18:25:00|2186.1|2185.8|2183.3|2183|2186.1|2185.8|2182.7|2182.4|1574
1638297000000|2021-11-30 18:30:00|2183.5|2183.2|2187|2186.7|2188.5|2188.2|2182.2|2181.9|2619
1638297300000|2021-11-30 18:35:00|2186.9|2186.6|2191.9|2191.6|2192.6|2192.3|2186.4|2186.1|1830
1638297600000|2021-11-30 18:40:00|2192.1|2191.8|2190.8|2190.5|2192.3|2192|2188.8|2188.5|1105
1638297900000|2021-11-30 18:45:00|2190.7|2190.4|2190|2189.7|2192.1|2191.8|2189|2188.7|812
1638298200000|2021-11-30 18:50:00|2190.3|2190|2194.5|2194.2|2195|2194.7|2190|2189.7|2962
1638298500000|2021-11-30 18:55:00|2194.6|2194.3|2199.6|2199.3|2200.2|2199.9|2194.3|2194|4058
1638298800000|2021-11-30 19:00:00|2199|2198.7|2200.6|2200.3|2201.4|2201.1|2197.6|2197.3|2523
1638299100000|2021-11-30 19:05:00|2200.7|2200.4|2202.7|2202.4|2203|2202.7|2197.2|2196.9|2308
1638299400000|2021-11-30 19:10:00|2202.6|2202.3|2202.4|2202.1|2203.9|2203.6|2201.7|2201.4|2017
1638299700000|2021-11-30 19:15:00|2202.5|2202.2|2203.2|2202.9|2203.7|2203.4|2200.1|2199.8|2049
1638300000000|2021-11-30 19:20:00|2203.3|2203|2201.4|2201.1|2203.7|2203.4|2201|2200.7|1221
1638300300000|2021-11-30 19:25:00|2201.3|2201|2196.9|2196.6|2204.2|2203.9|2196.7|2196.4|2128
1638300600000|2021-11-30 19:30:00|2196.5|2196.2|2199.1|2198.8|2200.8|2200.5|2195.1|2194.8|1927
1638300900000|2021-11-30 19:35:00|2199.3|2199|2200|2199.7|2201.5|2201.2|2197.6|2197.3|1298
1638301200000|2021-11-30 19:40:00|2200.1|2199.8|2197.7|2197.4|2203.1|2202.8|2197.1|2196.8|4392
1638301500000|2021-11-30 19:45:00|2197.6|2197.3|2192.9|2192.6|2198.2|2197.9|2192.8|2192.5|2818
1638301800000|2021-11-30 19:50:00|2193.2|2192.9|2195|2194.7|2196.1|2195.8|2192|2191.7|2149
1638302100000|2021-11-30 19:55:00|2195.3|2195|2197|2196.7|2197.1|2196.8|2193.5|2193.2|1879
1638302400000|2021-11-30 20:00:00|2196.5|2196.2|2200.6|2200.3|2201.2|2200.9|2195|2194.7|2031
1638302700000|2021-11-30 20:05:00|2200.9|2200.6|2199.3|2199|2203.7|2203.4|2198.9|2198.6|2298
1638303000000|2021-11-30 20:10:00|2199.6|2199.3|2198.3|2198|2202.4|2202.1|2197.9|2197.6|2000
1638303300000|2021-11-30 20:15:00|2198.4|2198.1|2202.6|2202.3|2203.2|2202.9|2198.1|2197.8|2127
1638303600000|2021-11-30 20:20:00|2202.2|2201.9|2203.2|2202.9|2206.1|2205.8|2201.1|2200.8|3249
1638303900000|2021-11-30 20:25:00|2203.3|2203|2201.3|2201|2203.9|2203.6|2199.7|2199.4|2029
1638304200000|2021-11-30 20:30:00|2201.1|2200.8|2209.3|2209|2210.6|2210.3|2200.8|2200.5|3833
1638304500000|2021-11-30 20:35:00|2209.4|2209.1|2207.7|2207.4|2210|2209.7|2205.3|2205|2393
1638304800000|2021-11-30 20:40:00|2207.6|2207.3|2211.9|2211.6|2212.3|2212|2206.9|2206.6|2153
1638305100000|2021-11-30 20:45:00|2211.8|2211.5|2209|2208.7|2215|2214.7|2208.5|2208.2|3934
1638305400000|2021-11-30 20:50:00|2208.6|2208.3|2199.4|2199.1|2208.6|2208.3|2197.9|2197.6|6514
1638305700000|2021-11-30 20:55:00|2199.6|2199.3|2196.7|2196.4|2203.3|2203|2196.7|2196.4|28156
1638306000000|2021-11-30 21:00:00|2197.1|2196.8|2213.7|2213.4|2213.9|2213.6|2197.1|2196.8|9666
1638306300000|2021-11-30 21:05:00|2213.6|2213.3|2209|2208.7|2214.4|2214.1|2208.5|2208.2|2983
1638306600000|2021-11-30 21:10:00|2209.2|2208.9|2208.7|2208.4|2211.5|2211.2|2208.5|2208.2|1676
1638306900000|2021-11-30 21:15:00|2208.8|2208.5|2210.6|2210.3|2210.9|2210.6|2207.9|2207.6|689
1638307200000|2021-11-30 21:20:00|2210.5|2210.2|2210|2209.7|2212.4|2212.1|2209.4|2209.1|573
1638307500000|2021-11-30 21:25:00|2209.9|2209.6|2210.9|2210.6|2211|2210.7|2209.2|2208.9|339
1638307800000|2021-11-30 21:30:00|2211|2210.7|2211.3|2211|2212.2|2211.9|2210.6|2210.3|345
1638308100000|2021-11-30 21:35:00|2211.2|2210.9|2212.9|2212.6|2212.9|2212.6|2210.9|2210.6|204
1638308400000|2021-11-30 21:40:00|2213|2212.7|2212.6|2212.3|2213.8|2213.5|2212.4|2212.1|131
1638308700000|2021-11-30 21:45:00|2212.7|2212.4|2215.3|2215|2215.8|2215.5|2212.7|2212.4|337
1638309000000|2021-11-30 21:50:00|2215.4|2215.1|2213.7|2213.4|2215.7|2215.4|2213.7|2213.4|173
1638309300000|2021-11-30 21:55:00|2213.9|2213.6|2215.2|2214.4|2215.4|2215.1|2213.6|2213.3|347
1638309600000|2021-11-30 22:00:00|2215.1|2214.3|2214.9|2214.1|2215.1|2214.3|2214.9|2214.1|0
1638309900000|2021-11-30 22:05:00|2215|2214.2|2215|2214.2|2215|2214.2|2214.9|2214.1|0
1638310200000|2021-11-30 22:10:00|2214.9|2214.1|2215|2214.2|2215|2214.2|2214.8|2214|0
1638310500000|2021-11-30 22:15:00|2214.9|2214.1|2214.9|2214.1|2214.9|2214.1|2214.8|2214|0
1638310800000|2021-11-30 22:20:00|2214.8|2214|2214.9|2214.1|2214.9|2214.1|2214.7|2213.9|0
1638311100000|2021-11-30 22:25:00|2214.8|2214|2214.7|2213.9|2214.8|2214|2214.6|2213.8|0
1638311400000|2021-11-30 22:30:00|2214.8|2214|2214.8|2214|2214.8|2214|2214.6|2213.8|0
1638311700000|2021-11-30 22:35:00|2214.7|2213.9|2214.6|2213.8|2214.8|2214|2214.5|2213.7|0
1638312000000|2021-11-30 22:40:00|2214.5|2213.7|2214.7|2213.9|2214.9|2214.1|2214.5|2213.7|0
1638312300000|2021-11-30 22:45:00|2214.6|2213.8|2214.7|2213.9|2214.8|2214|2214.6|2213.8|0
1638312600000|2021-11-30 22:50:00|2214.6|2213.8|2214.7|2213.9|2214.8|2214|2214.3|2213.5|0
1638312900000|2021-11-30 22:55:00|2214.6|2213.8|2214.9|2214.1|2215|2214.2|2214.2|2213.4|0
1638313200000|2021-11-30 23:00:00|2215.8|2215|2220.2|2219.9|2223.4|2223.1|2215.4|2215|581
1638313500000|2021-11-30 23:05:00|2220.3|2220|2218.4|2218.1|2220.6|2220.3|2217.9|2217.6|223
1638313800000|2021-11-30 23:10:00|2218.5|2218.2|2218.8|2218.5|2219.1|2218.8|2217.2|2216.9|124
1638314100000|2021-11-30 23:15:00|2218.9|2218.6|2218.5|2218.2|2220.5|2220.2|2218|2217.7|171
1638314400000|2021-11-30 23:20:00|2219.8|2219.5|2218.9|2218.6|2220|2219.7|2217.8|2217.5|181
1638314700000|2021-11-30 23:25:00|2219|2218.7|2219.8|2219.5|2220.9|2220.6|2218.9|2218.6|149
1638315000000|2021-11-30 23:30:00|2220|2219.7|2220|2219.7|2221.9|2221.6|2219.9|2219.6|109
1638315300000|2021-11-30 23:35:00|2220.3|2220|2218.4|2218.1|2220.6|2220.3|2218.1|2217.8|101
1638315600000|2021-11-30 23:40:00|2218.5|2218.2|2214.9|2214.6|2218.7|2218.4|2214.7|2214.4|213
1638315900000|2021-11-30 23:45:00|2215|2214.7|2214.2|2213.9|2218.9|2218.6|2213.1|2212.8|203
1638316200000|2021-11-30 23:50:00|2214.6|2214.3|2216.3|2216|2217.9|2217.6|2214.5|2214.2|144
1638316500000|2021-11-30 23:55:00|2216.4|2216.1|2216.9|2216.6|2217.1|2216.8|2214.9|2214.6|76
1638316800000|2021-12-01 00:00:00|2216.7|2216.4|2220.8|2220.5|2220.9|2220.6|2216.7|2216.4|197
1638317100000|2021-12-01 00:05:00|2220.9|2220.6|2219.2|2218.9|2222.4|2222.1|2219|2218.7|181
1638317400000|2021-12-01 00:10:00|2219.3|2219|2216.8|2216.5|2220.7|2220.4|2216.2|2215.9|120
1638317700000|2021-12-01 00:15:00|2216.3|2216|2207.8|2207.5|2216.3|2216|2207.3|2207|659
1638318000000|2021-12-01 00:20:00|2207.9|2207.6|2210.9|2210.6|2211|2210.7|2207.1|2206.8|267
1638318300000|2021-12-01 00:25:00|2210.8|2210.5|2209.5|2209.2|2211.4|2211.1|2206.2|2205.9|315
1638318600000|2021-12-01 00:30:00|2209.8|2209.5|2209.8|2209.5|2211.5|2211.2|2208.3|2208|229
1638318900000|2021-12-01 00:35:00|2209.7|2209.4|2207.9|2207.6|2210.1|2209.8|2205.2|2204.9|444
1638319200000|2021-12-01 00:40:00|2208|2207.7|2211.6|2211.3|2212.6|2212.3|2207.9|2207.6|304
1638319500000|2021-12-01 00:45:00|2211.5|2211.2|2213.7|2213.4|2214.9|2214.6|2211.5|2211.2|380
1638319800000|2021-12-01 00:50:00|2213.6|2213.3|2212.9|2212.6|2214.2|2213.9|2212.5|2212.2|119
1638320100000|2021-12-01 00:55:00|2213.1|2212.8|2211.5|2211.2|2213.8|2213.5|2210.2|2209.9|274
1638320400000|2021-12-01 01:00:00|2211.4|2211.1|2210.7|2210.4|2211.4|2211.1|2206|2205.7|353
1638320700000|2021-12-01 01:05:00|2210.8|2210.5|2213.5|2213.2|2214.8|2214.5|2210.5|2210.2|259
1638321000000|2021-12-01 01:10:00|2213.4|2213.1|2216.4|2216.1|2217.7|2217.4|2212.9|2212.6|377
1638321300000|2021-12-01 01:15:00|2216.3|2216|2218.8|2218.5|2219.3|2219|2215.4|2215.1|309
1638321600000|2021-12-01 01:20:00|2218.7|2218.4|2217.5|2217.2|2219.9|2219.6|2216.9|2216.6|157
1638321900000|2021-12-01 01:25:00|2217.4|2217.1|2219.1|2218.8|2219.3|2219|2216.4|2216.1|127
1638322200000|2021-12-01 01:30:00|2218.8|2218.5|2218.2|2217.9|2219.7|2219.4|2215.7|2215.4|187
1638322500000|2021-12-01 01:35:00|2218.3|2218|2219.4|2219.1|2219.7|2219.4|2218.2|2217.9|125
1638322800000|2021-12-01 01:40:00|2219.5|2219.2|2220.2|2219.9|2220.7|2220.4|2216.9|2216.6|189
1638323100000|2021-12-01 01:45:00|2220.1|2219.8|2220.3|2220|2221.3|2221|2219.4|2219.1|213
1638323400000|2021-12-01 01:50:00|2220.2|2219.9|2223.3|2223|2225.2|2224.9|2219.7|2219.4|477
1638323700000|2021-12-01 01:55:00|2223.4|2223.1|2222.6|2222.3|2223.8|2223.5|2221.6|2221.3|356
1638324000000|2021-12-01 02:00:00|2222.7|2222.4|2225.2|2224.9|2226.2|2225.9|2222|2221.7|406
1638324300000|2021-12-01 02:05:00|2225.3|2225|2225.3|2225|2226.3|2226|2224.3|2224|227
1638324600000|2021-12-01 02:10:00|2225.4|2225.1|2224.6|2224.3|2226|2225.7|2224.5|2224.2|134
1638324900000|2021-12-01 02:15:00|2224.8|2224.5|2225.4|2225.1|2226.2|2225.9|2224.3|2224|165
1638325200000|2021-12-01 02:20:00|2225.3|2225|2224.5|2224.2|2225.7|2225.4|2224|2223.7|136
1638325500000|2021-12-01 02:25:00|2224.6|2224.3|2226|2225.7|2226.4|2226.1|2224|2223.7|178
1638325800000|2021-12-01 02:30:00|2226.1|2225.8|2225.7|2225.4|2227.7|2227.4|2225.3|2225|227
1638326100000|2021-12-01 02:35:00|2225.9|2225.6|2227.2|2226.9|2227.2|2226.9|2225.8|2225.5|69
1638326400000|2021-12-01 02:40:00|2227.1|2226.8|2226.9|2226.6|2227.4|2227.1|2226.3|2226|61
1638326700000|2021-12-01 02:45:00|2227|2226.7|2225.7|2225.4|2227|2226.7|2225.6|2225.3|107
1638327000000|2021-12-01 02:50:00|2225.6|2225.3|2227.2|2226.9|2227.2|2226.9|2225.5|2225.2|65
1638327300000|2021-12-01 02:55:00|2227.1|2226.8|2227.1|2226.8|2227.4|2227.1|2226.9|2226.6|63
1638327600000|2021-12-01 03:00:00|2227|2226.7|2226.6|2226.3|2227.3|2227|2226|2225.7|56
1638327900000|2021-12-01 03:05:00|2226.5|2226.2|2225.3|2225|2226.6|2226.3|2225.1|2224.8|86
1638328200000|2021-12-01 03:10:00|2225.2|2224.9|2225.7|2225.4|2225.8|2225.5|2224.7|2224.4|77
1638328500000|2021-12-01 03:15:00|2225.9|2225.6|2226.8|2226.5|2227.1|2226.8|2225.9|2225.6|94
1638328800000|2021-12-01 03:20:00|2226.9|2226.6|2226.3|2226|2227|2226.7|2225.2|2224.9|65
1638329100000|2021-12-01 03:25:00|2226.2|2225.9|2226.8|2226.5|2227.2|2226.9|2226.1|2225.8|55
1638329400000|2021-12-01 03:30:00|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2225.7|2225.4|65
1638329700000|2021-12-01 03:35:00|2226.6|2226.3|2225.9|2225.6|2227.3|2227|2225.8|2225.5|79
1638330000000|2021-12-01 03:40:00|2226.2|2225.9|2222.5|2222.2|2226.3|2226|2221.9|2221.6|318
1638330300000|2021-12-01 03:45:00|2222.6|2222.3|2223.3|2223|2224.7|2224.4|2222|2221.7|304
1638330600000|2021-12-01 03:50:00|2223.4|2223.1|2224.7|2224.4|2225|2224.7|2223.4|2223.1|58
1638330900000|2021-12-01 03:55:00|2224.8|2224.5|2225.4|2225.1|2225.4|2225.1|2224.2|2223.9|42
1638331200000|2021-12-01 04:00:00|2225.7|2225.4|2227|2226.7|2227.2|2226.9|2225.7|2225.4|92
1638331500000|2021-12-01 04:05:00|2226.9|2226.6|2226.7|2226.4|2227.1|2226.8|2226.1|2225.8|58
1638331800000|2021-12-01 04:10:00|2226.8|2226.5|2227.2|2226.9|2227.3|2227|2226.3|2226|48
1638332100000|2021-12-01 04:15:00|2227.3|2227|2226.8|2226.5|2227.3|2227|2226.7|2226.4|86
1638332400000|2021-12-01 04:20:00|2226.7|2226.4|2226.9|2226.6|2227.4|2227.1|2226.6|2226.3|32
1638332700000|2021-12-01 04:25:00|2226.8|2226.5|2227.5|2227.2|2227.8|2227.5|2226.7|2226.4|150
1638333000000|2021-12-01 04:30:00|2227.6|2227.3|2228.3|2228|2228.8|2228.5|2227.5|2227.2|618
1638333300000|2021-12-01 04:35:00|2228.2|2227.9|2230.5|2230.2|2230.7|2230.4|2227.9|2227.6|175
1638333600000|2021-12-01 04:40:00|2230.6|2230.3|2230.8|2230.5|2231.4|2231.1|2229.6|2229.3|215
1638333900000|2021-12-01 04:45:00|2230.6|2230.3|2230.6|2230.3|2232|2231.7|2230.3|2230|160
1638334200000|2021-12-01 04:50:00|2230.7|2230.4|2229.8|2229.5|2230.7|2230.4|2229.4|2229.1|42
1638334500000|2021-12-01 04:55:00|2229.9|2229.6|2230.2|2229.9|2230.8|2230.5|2229.2|2228.9|81
1638334800000|2021-12-01 05:00:00|2230.1|2229.8|2228.7|2228.4|2230.7|2230.4|2227.9|2227.6|143
1638335100000|2021-12-01 05:05:00|2228.8|2228.5|2228.6|2228.3|2229.5|2229.2|2228.3|2228|29
1638335400000|2021-12-01 05:10:00|2228.9|2228.6|2228.1|2227.8|2228.9|2228.6|2227.6|2227.3|34
1638335700000|2021-12-01 05:15:00|2228|2227.7|2228.8|2228.5|2229.2|2228.9|2228|2227.7|40
1638336000000|2021-12-01 05:20:00|2228.9|2228.6|2230.9|2230.6|2230.9|2230.6|2228.9|2228.6|69
1638336300000|2021-12-01 05:25:00|2231|2230.7|2230.4|2230.1|2231.1|2230.8|2229.7|2229.4|112
1638336600000|2021-12-01 05:30:00|2230.3|2230|2229|2228.7|2230.7|2230.4|2229|2228.7|106
1638336900000|2021-12-01 05:35:00|2229.1|2228.8|2231|2230.7|2231.1|2230.8|2229|2228.7|67
1638337200000|2021-12-01 05:40:00|2231.1|2230.8|2230|2229.7|2231.3|2231|2229.6|2229.3|43
1638337500000|2021-12-01 05:45:00|2230.1|2229.8|2229.3|2229|2230.4|2230.1|2229|2228.7|24
1638337800000|2021-12-01 05:50:00|2229.2|2228.9|2228.6|2228.3|2229.8|2229.5|2227.9|2227.6|222
1638338100000|2021-12-01 05:55:00|2228.8|2228.5|2229|2228.7|2229.8|2229.5|2228.2|2227.9|67
1638338400000|2021-12-01 06:00:00|2229.1|2228.8|2227.7|2227.4|2230.1|2229.8|2227|2226.7|120
1638338700000|2021-12-01 06:05:00|2227.6|2227.3|2230.9|2230.6|2231.3|2231|2227.6|2227.3|113
1638339000000|2021-12-01 06:10:00|2231.1|2230.8|2233.3|2233|2234.1|2233.8|2230.9|2230.6|246
1638339300000|2021-12-01 06:15:00|2233.4|2233.1|2232.1|2231.8|2234.2|2233.9|2232|2231.7|131
1638339600000|2021-12-01 06:20:00|2232.2|2231.9|2233.6|2233.3|2234.1|2233.8|2232.2|2231.9|161
1638339900000|2021-12-01 06:25:00|2233.5|2233.2|2233.8|2233.5|2233.9|2233.6|2231.7|2231.4|57
1638340200000|2021-12-01 06:30:00|2234|2233.7|2233.4|2233.1|2234.3|2234|2233.1|2232.8|80
1638340500000|2021-12-01 06:35:00|2233.5|2233.2|2233.3|2233|2233.9|2233.6|2232.3|2232|65
1638340800000|2021-12-01 06:40:00|2233.2|2232.9|2229.5|2229.2|2233.2|2232.9|2229.3|2229|188
1638341100000|2021-12-01 06:45:00|2229.7|2229.4|2229.2|2228.9|2230.4|2230.1|2228.7|2228.4|99
1638341400000|2021-12-01 06:50:00|2229.3|2229|2229.3|2229|2230.9|2230.6|2229.1|2228.8|33
1638341700000|2021-12-01 06:55:00|2229.4|2229.1|2230.7|2230.4|2231.4|2231.1|2229.3|2229|65
1638342000000|2021-12-01 07:00:00|2230.3|2230|2228.8|2228.5|2233.2|2232.9|2228.8|2228.5|289
1638342300000|2021-12-01 07:05:00|2228.4|2228.1|2230.1|2229.8|2232.4|2232.1|2227.4|2227.1|155
1638342600000|2021-12-01 07:10:00|2230|2229.7|2231|2230.7|2231.9|2231.6|2230|2229.7|111
1638342900000|2021-12-01 07:15:00|2230.9|2230.6|2229.9|2229.6|2232.1|2231.8|2229.7|2229.4|44
1638343200000|2021-12-01 07:20:00|2229.8|2229.5|2228.1|2227.8|2230.3|2230|2227.4|2227.1|101
1638343500000|2021-12-01 07:25:00|2228|2227.7|2227.9|2227.6|2228.7|2228.4|2226.6|2226.3|123
1638343800000|2021-12-01 07:30:00|2227.8|2227.5|2226.2|2225.9|2228.7|2228.4|2225.9|2225.6|90
1638344100000|2021-12-01 07:35:00|2226.4|2226.1|2226.6|2226.3|2228.4|2228.1|2225.5|2225.2|93
1638344400000|2021-12-01 07:40:00|2226.5|2226.2|2230.9|2230.6|2230.9|2230.6|2226.4|2226.1|91
1638344700000|2021-12-01 07:45:00|2230.8|2230.5|2230.5|2230.2|2231.3|2231|2229|2228.7|82
1638345000000|2021-12-01 07:50:00|2230.7|2230.4|2229.5|2229.2|2230.7|2230.4|2229|2228.7|65
1638345300000|2021-12-01 07:55:00|2229.4|2229.1|2228.9|2228.6|2229.6|2229.3|2227.8|2227.5|83
1638345600000|2021-12-01 08:00:00|2227.8|2227.5|2230.3|2230|2230.7|2230.4|2225.1|2224.8|620
1638345900000|2021-12-01 08:05:00|2230.4|2230.1|2228.9|2228.6|2231|2230.7|2227.4|2227.1|223
1638346200000|2021-12-01 08:10:00|2229|2228.7|2227.2|2226.9|2229.3|2229|2226.1|2225.8|450
1638346500000|2021-12-01 08:15:00|2227.1|2226.8|2230.2|2229.9|2230.9|2230.6|2226.3|2226|237
1638346800000|2021-12-01 08:20:00|2230.3|2230|2228.4|2228.1|2230.5|2230.2|2227.5|2227.2|130
1638347100000|2021-12-01 08:25:00|2228.3|2228|2225.1|2224.8|2229|2228.7|2225.1|2224.8|274
1638347400000|2021-12-01 08:30:00|2225|2224.7|2224.2|2223.9|2225.1|2224.8|2221.1|2220.8|659
1638347700000|2021-12-01 08:35:00|2224.3|2224|2223.1|2222.8|2224.9|2224.6|2221.6|2221.3|434
1638348000000|2021-12-01 08:40:00|2222.9|2222.6|2220.3|2220|2223.6|2223.3|2219.1|2218.8|398
1638348300000|2021-12-01 08:45:00|2220.1|2219.8|2221.5|2221.2|2222|2221.7|2219.6|2219.3|306
1638348600000|2021-12-01 08:50:00|2221.7|2221.4|2224.4|2224.1|2225.4|2225.1|2220.3|2220|344
1638348900000|2021-12-01 08:55:00|2224.5|2224.2|2227.3|2227|2227.7|2227.4|2223.3|2223|699
1638349200000|2021-12-01 09:00:00|2227.1|2226.8|2229.5|2229.2|2229.5|2229.2|2226.4|2226.1|804
1638349500000|2021-12-01 09:05:00|2229.4|2229.1|2237.6|2237.3|2238.4|2238.1|2229.3|2229|1300
1638349800000|2021-12-01 09:10:00|2237.4|2237.1|2236.7|2236.4|2239.4|2239.1|2235.8|2235.5|650
1638350100000|2021-12-01 09:15:00|2237|2236.7|2237.8|2237.5|2239|2238.7|2236.2|2235.9|212
1638350400000|2021-12-01 09:20:00|2237.7|2237.4|2237.6|2237.3|2240.2|2239.9|2237.1|2236.8|229
1638350700000|2021-12-01 09:25:00|2237.5|2237.2|2238.9|2238.6|2238.9|2238.6|2237.1|2236.8|155
1638351000000|2021-12-01 09:30:00|2238.8|2238.5|2243.1|2242.8|2243.1|2242.8|2238.1|2237.8|444
1638351300000|2021-12-01 09:35:00|2243|2242.7|2248.3|2248|2248.3|2248|2243|2242.7|624
1638351600000|2021-12-01 09:40:00|2248.5|2248.2|2250.8|2250.5|2251.3|2251|2248|2247.7|877
1638351900000|2021-12-01 09:45:00|2250.9|2250.6|2251|2250.7|2251.5|2251.2|2248.1|2247.8|905
1638352200000|2021-12-01 09:50:00|2250.9|2250.6|2248.7|2248.4|2251.1|2250.8|2248|2247.7|160
1638352500000|2021-12-01 09:55:00|2248.6|2248.3|2248.1|2247.8|2248.9|2248.6|2246.9|2246.6|259
1638352800000|2021-12-01 10:00:00|2248.4|2248.1|2247.5|2247.2|2248.6|2248.3|2247.1|2246.8|208
1638353100000|2021-12-01 10:05:00|2247.6|2247.3|2246|2245.7|2248|2247.7|2244.7|2244.4|245
1638353400000|2021-12-01 10:10:00|2246.1|2245.8|2244.7|2244.4|2246.6|2246.3|2244.4|2244.1|146
1638353700000|2021-12-01 10:15:00|2244.6|2244.3|2245.3|2245|2245.6|2245.3|2243.4|2243.1|351
1638354000000|2021-12-01 10:20:00|2245.2|2244.9|2243.3|2243|2245.2|2244.9|2243|2242.7|116
1638354300000|2021-12-01 10:25:00|2243.2|2242.9|2243.9|2243.6|2245.1|2244.8|2243.2|2242.9|203
1638354600000|2021-12-01 10:30:00|2243.8|2243.5|2244|2243.7|2245.4|2245.1|2242.9|2242.6|394
1638354900000|2021-12-01 10:35:00|2243.9|2243.6|2245.3|2245|2246|2245.7|2243.8|2243.5|208
1638355200000|2021-12-01 10:40:00|2245.4|2245.1|2244.3|2244|2245.5|2245.2|2243.9|2243.6|47
1638355500000|2021-12-01 10:45:00|2244.2|2243.9|2246.8|2246.5|2247.5|2247.2|2244|2243.7|103
1638355800000|2021-12-01 10:50:00|2246.7|2246.4|2247.7|2247.4|2248.1|2247.8|2245|2244.7|137
1638356100000|2021-12-01 10:55:00|2247.1|2246.8|2247.5|2247.2|2247.5|2247.2|2246.3|2246|80
1638356400000|2021-12-01 11:00:00|2247.7|2247.4|2244.4|2244.1|2248.2|2247.9|2244.2|2243.9|138
1638356700000|2021-12-01 11:05:00|2244.5|2244.2|2246.2|2245.9|2247.2|2246.9|2244.4|2244.1|197
1638357000000|2021-12-01 11:10:00|2246.1|2245.8|2243.8|2243.5|2246.4|2246.1|2243.8|2243.5|106
1638357300000|2021-12-01 11:15:00|2243.7|2243.4|2242.9|2242.6|2244.2|2243.9|2241|2240.7|600
1638357600000|2021-12-01 11:20:00|2242.8|2242.5|2243.2|2242.9|2244.8|2244.5|2242.8|2242.5|258
1638357900000|2021-12-01 11:25:00|2243.1|2242.8|2245|2244.7|2245.1|2244.8|2242.7|2242.4|266
1638358200000|2021-12-01 11:30:00|2245.1|2244.8|2244.1|2243.8|2246|2245.7|2243.8|2243.5|317
1638358500000|2021-12-01 11:35:00|2243.9|2243.6|2243.3|2243|2245.3|2245|2243.1|2242.8|209
1638358800000|2021-12-01 11:40:00|2243.6|2243.3|2244.6|2244.3|2244.7|2244.4|2243.4|2243.1|131
1638359100000|2021-12-01 11:45:00|2244.3|2244|2245|2244.7|2245.7|2245.4|2243.9|2243.6|300
1638359400000|2021-12-01 11:50:00|2244.9|2244.6|2246|2245.7|2246.4|2246.1|2244.1|2243.8|491
1638359700000|2021-12-01 11:55:00|2245.9|2245.6|2245.9|2245.6|2246.6|2246.3|2245.2|2244.9|286
1638360000000|2021-12-01 12:00:00|2245.6|2245.3|2241.2|2240.9|2246.7|2246.4|2241.2|2240.9|832
1638360300000|2021-12-01 12:05:00|2241.3|2241|2240.3|2240|2242|2241.7|2240|2239.7|511
1638360600000|2021-12-01 12:10:00|2240.2|2239.9|2241.4|2241.1|2241.5|2241.2|2240|2239.7|243
1638360900000|2021-12-01 12:15:00|2241.3|2241|2244.8|2244.5|2246.7|2246.4|2239.9|2239.6|811
1638361200000|2021-12-01 12:20:00|2244.7|2244.4|2246.3|2246|2248.2|2247.9|2244.7|2244.4|671
1638361500000|2021-12-01 12:25:00|2246.1|2245.8|2245.4|2245.1|2246.1|2245.8|2244.4|2244.1|356
1638361800000|2021-12-01 12:30:00|2245.3|2245|2242.8|2242.5|2246.8|2246.5|2242.4|2242.1|611
1638362100000|2021-12-01 12:35:00|2242.9|2242.6|2242.7|2242.4|2244.3|2244|2241.6|2241.3|691
1638362400000|2021-12-01 12:40:00|2242.9|2242.6|2245.6|2245.3|2247|2246.7|2242.5|2242.2|425
1638362700000|2021-12-01 12:45:00|2245.5|2245.2|2244.2|2243.9|2246|2245.7|2244.2|2243.9|253
1638363000000|2021-12-01 12:50:00|2244.1|2243.8|2245.1|2244.8|2246.7|2246.4|2244.1|2243.8|497
1638363300000|2021-12-01 12:55:00|2245|2244.7|2242.3|2242|2245.4|2245.1|2242.2|2241.9|319
1638363600000|2021-12-01 13:00:00|2242.4|2242.1|2241.7|2241.4|2243.5|2243.2|2240.1|2239.8|812
1638363900000|2021-12-01 13:05:00|2241.8|2241.5|2240.9|2240.6|2241.9|2241.6|2240|2239.7|530
1638364200000|2021-12-01 13:10:00|2241|2240.7|2239.3|2239|2241.7|2241.4|2238.1|2237.8|489
1638364500000|2021-12-01 13:15:00|2239.4|2239.1|2243.4|2243.1|2245.6|2245.3|2239.4|2239.1|671
1638364800000|2021-12-01 13:20:00|2243.5|2243.2|2240.4|2240.1|2243.5|2243.2|2239.3|2239|612
1638365100000|2021-12-01 13:25:00|2240.3|2240|2241.7|2241.4|2243.6|2243.3|2239.4|2239.1|787
1638365400000|2021-12-01 13:30:00|2241.8|2241.5|2248.6|2248.3|2249|2248.7|2241.2|2240.9|1271
1638365700000|2021-12-01 13:35:00|2248.5|2248.2|2248.3|2248|2249|2248.7|2247|2246.7|529
1638366000000|2021-12-01 13:40:00|2248.6|2248.3|2252.9|2252.6|2253.6|2253.3|2248.3|2248|1240
1638366300000|2021-12-01 13:45:00|2252.4|2252.1|2252|2251.7|2254.4|2254.1|2251.6|2251.3|975
1638366600000|2021-12-01 13:50:00|2251.6|2251.3|2255.5|2255.2|2257.6|2257.3|2251.4|2251.1|2440
1638366900000|2021-12-01 13:55:00|2255.4|2255.1|2255.3|2255|2256.7|2256.4|2252.9|2252.6|1647
1638367200000|2021-12-01 14:00:00|2255.2|2254.9|2252.4|2252.1|2256.6|2256.3|2252.1|2251.8|859
1638367500000|2021-12-01 14:05:00|2252.5|2252.2|2252.2|2251.9|2254|2253.7|2251.8|2251.5|1163
1638367800000|2021-12-01 14:10:00|2252.1|2251.8|2251.3|2251|2252.6|2252.3|2250.3|2250|982
1638368100000|2021-12-01 14:15:00|2251.5|2251.2|2249.4|2249.1|2252.1|2251.8|2249.2|2248.9|743
1638368400000|2021-12-01 14:20:00|2249.6|2249.3|2248.9|2248.6|2251.1|2250.8|2248.1|2247.8|1126
1638368700000|2021-12-01 14:25:00|2249.2|2248.9|2247.4|2247.1|2249.6|2249.3|2246.6|2246.3|1458
1638369000000|2021-12-01 14:30:00|2247|2246.7|2238.5|2238.2|2247|2246.7|2233.9|2233.6|12429
1638369300000|2021-12-01 14:35:00|2238.4|2238.1|2234.2|2233.9|2239.9|2239.6|2233.9|2233.6|6171
1638369600000|2021-12-01 14:40:00|2233.9|2233.6|2235.4|2235.1|2240|2239.7|2232.8|2232.5|4831
1638369900000|2021-12-01 14:45:00|2235.1|2234.8|2235|2234.7|2238.9|2238.6|2234.2|2233.9|4989
1638370200000|2021-12-01 14:50:00|2234.3|2234|2234.2|2233.9|2238.2|2237.9|2233.4|2233.1|3487
1638370500000|2021-12-01 14:55:00|2234|2233.7|2242.9|2242.6|2243|2242.7|2234|2233.7|2812
1638370800000|2021-12-01 15:00:00|2243|2242.7|2245.5|2245.2|2251.5|2251.2|2243|2242.7|3683
1638371100000|2021-12-01 15:05:00|2246|2245.7|2252.3|2252|2252.4|2252.1|2246|2245.7|2992
1638371400000|2021-12-01 15:10:00|2252.4|2252.1|2249.3|2249|2253.9|2253.6|2246.2|2245.9|5503
1638371700000|2021-12-01 15:15:00|2249.8|2249.5|2249.5|2249.2|2251.8|2251.5|2248|2247.7|2428
1638372000000|2021-12-01 15:20:00|2249.8|2249.5|2249.9|2249.6|2251.8|2251.5|2245.1|2244.8|3064
1638372300000|2021-12-01 15:25:00|2249.8|2249.5|2246.2|2245.9|2252.5|2252.2|2246.2|2245.9|2188
1638372600000|2021-12-01 15:30:00|2246.3|2246|2243.9|2243.6|2250.7|2250.4|2243.7|2243.4|2360
1638372900000|2021-12-01 15:35:00|2244|2243.7|2235.1|2234.8|2245.6|2245.3|2235.1|2234.8|3060
1638373200000|2021-12-01 15:40:00|2235.2|2234.9|2240.3|2240|2241.6|2241.3|2232.3|2232|3391
1638373500000|2021-12-01 15:45:00|2240.4|2240.1|2246.9|2246.6|2247.2|2246.9|2239.9|2239.6|2445
1638373800000|2021-12-01 15:50:00|2246.8|2246.5|2247.8|2247.5|2250.5|2250.2|2246.8|2246.5|2302
1638374100000|2021-12-01 15:55:00|2247.7|2247.4|2249.8|2249.5|2250.2|2249.9|2245|2244.7|2396
1638374400000|2021-12-01 16:00:00|2250|2249.7|2250.5|2250.2|2253.1|2252.8|2248.9|2248.6|2636
1638374700000|2021-12-01 16:05:00|2250.4|2250.1|2251.7|2251.4|2251.9|2251.6|2248.1|2247.8|1663
1638375000000|2021-12-01 16:10:00|2251.6|2251.3|2254.5|2254.2|2254.8|2254.5|2251|2250.7|2869
1638375300000|2021-12-01 16:15:00|2254.4|2254.1|2255.4|2255.1|2256.8|2256.5|2251.7|2251.4|1914
1638375600000|2021-12-01 16:20:00|2255.1|2254.8|2253.8|2253.5|2256.4|2256.1|2253.2|2252.9|2181
1638375900000|2021-12-01 16:25:00|2253.7|2253.4|2250.8|2250.5|2255|2254.7|2250.4|2250.1|2232
1638376200000|2021-12-01 16:30:00|2251.2|2250.9|2248.1|2247.8|2252.8|2252.5|2246.6|2246.3|2506
1638376500000|2021-12-01 16:35:00|2248|2247.7|2245.6|2245.3|2248.5|2248.2|2245|2244.7|2332
1638376800000|2021-12-01 16:40:00|2245.8|2245.5|2241.5|2241.2|2246.7|2246.4|2241.4|2241.1|2134
1638377100000|2021-12-01 16:45:00|2241.4|2241.1|2235.8|2235.5|2241.4|2241.1|2234.7|2234.4|3411
1638377400000|2021-12-01 16:50:00|2235.1|2234.8|2229.9|2229.6|2235.5|2235.2|2229.8|2229.5|2887
1638377700000|2021-12-01 16:55:00|2229.8|2229.5|2227.1|2226.8|2230.4|2230.1|2222.6|2222.3|4693
1638378000000|2021-12-01 17:00:00|2227|2226.7|2230.6|2230.3|2231.2|2230.9|2224.7|2224.4|3268
1638378300000|2021-12-01 17:05:00|2230.5|2230.2|2233.6|2233.3|2233.9|2233.6|2229|2228.7|3894
1638378600000|2021-12-01 17:10:00|2233.5|2233.2|2238.8|2238.5|2239.1|2238.8|2232.1|2231.8|4266
1638378900000|2021-12-01 17:15:00|2238.6|2238.3|2239.4|2239.1|2241.4|2241.1|2237.7|2237.4|1539
1638379200000|2021-12-01 17:20:00|2239.6|2239.3|2233.9|2233.6|2241.4|2241.1|2233.6|2233.3|2213
1638379500000|2021-12-01 17:25:00|2234|2233.7|2230.1|2229.8|2235.2|2234.9|2229.3|2229|1588
1638379800000|2021-12-01 17:30:00|2230.2|2229.9|2233.7|2233.4|2235.5|2235.2|2230.2|2229.9|1749
1638380100000|2021-12-01 17:35:00|2233.9|2233.6|2229.1|2228.8|2234|2233.7|2226.6|2226.3|1911
1638380400000|2021-12-01 17:40:00|2229|2228.7|2227|2226.7|2230.5|2230.2|2225.6|2225.3|1594
1638380700000|2021-12-01 17:45:00|2226.7|2226.4|2223|2222.7|2227.9|2227.6|2222.9|2222.6|1578
1638381000000|2021-12-01 17:50:00|2222.9|2222.6|2216.4|2216.1|2223|2222.7|2216.4|2216.1|4697
1638381300000|2021-12-01 17:55:00|2216.6|2216.3|2210.3|2210|2216.9|2216.6|2208.9|2208.6|5675
1638381600000|2021-12-01 18:00:00|2210.6|2210.3|2209.1|2208.8|2213.7|2213.4|2208.4|2208.1|4122
1638381900000|2021-12-01 18:05:00|2209.6|2209.3|2201.6|2201.3|2211.4|2211.1|2199.5|2199.2|6055
1638382200000|2021-12-01 18:10:00|2201.5|2201.2|2201.6|2201.3|2202.2|2201.9|2196|2195.7|3112
1638382500000|2021-12-01 18:15:00|2201.1|2200.8|2195.9|2195.6|2204.7|2204.4|2195.9|2195.6|3554
1638382800000|2021-12-01 18:20:00|2196.3|2196|2203.5|2203.2|2203.9|2203.6|2196.2|2195.9|2831
1638383100000|2021-12-01 18:25:00|2203.4|2203.1|2204.8|2204.5|2206.8|2206.5|2202.9|2202.6|2302
1638383400000|2021-12-01 18:30:00|2205|2204.7|2200.6|2200.3|2205.1|2204.8|2198.3|2198|2556
1638383700000|2021-12-01 18:35:00|2200.5|2200.2|2201.6|2201.3|2204.3|2204|2199.4|2199.1|2577
1638384000000|2021-12-01 18:40:00|2201.7|2201.4|2193.1|2192.8|2203.1|2202.8|2190.4|2190.1|3525
1638384300000|2021-12-01 18:45:00|2192.9|2192.6|2179.7|2179.4|2193|2192.7|2179.1|2178.8|4983
1638384600000|2021-12-01 18:50:00|2179.6|2179.3|2187.7|2187.4|2191.3|2191|2179.6|2179.3|5526
1638384900000|2021-12-01 18:55:00|2187.4|2187.1|2194.5|2194.2|2195.2|2194.9|2187.4|2187.1|2852
1638385200000|2021-12-01 19:00:00|2194.6|2194.3|2190.9|2190.6|2197.8|2197.5|2189.7|2189.4|3465
1638385500000|2021-12-01 19:05:00|2191.2|2190.9|2187.3|2187|2193.3|2193|2186.2|2185.9|2855
1638385800000|2021-12-01 19:10:00|2187.1|2186.8|2183.9|2183.6|2187.8|2187.5|2180.1|2179.8|3452
1638386100000|2021-12-01 19:15:00|2184.1|2183.8|2175.9|2175.6|2186.3|2186|2174.8|2174.5|4280
1638386400000|2021-12-01 19:20:00|2176.4|2176.1|2187.6|2187.3|2188.2|2187.9|2176|2175.7|3165
1638386700000|2021-12-01 19:25:00|2187.4|2187.1|2190.5|2190.2|2191.5|2191.2|2185.9|2185.6|2476
1638387000000|2021-12-01 19:30:00|2190.6|2190.3|2191.7|2191.4|2195.4|2195.1|2188.8|2188.5|3101
1638387300000|2021-12-01 19:35:00|2191.9|2191.6|2194.6|2194.3|2194.9|2194.6|2186.1|2185.8|2487
1638387600000|2021-12-01 19:40:00|2194.8|2194.5|2188.7|2188.4|2195|2194.7|2185.2|2184.9|2431
1638387900000|2021-12-01 19:45:00|2188.6|2188.3|2190.4|2190.1|2192|2191.7|2184.8|2184.5|2445
1638388200000|2021-12-01 19:50:00|2190.3|2190|2183.9|2183.6|2193.7|2193.4|2183.7|2183.4|2960
1638388500000|2021-12-01 19:55:00|2184.5|2184.2|2181.6|2181.3|2188.6|2188.3|2180.8|2180.5|2426
1638388800000|2021-12-01 20:00:00|2182.1|2181.8|2172.7|2172.4|2184.4|2184.1|2171.8|2171.5|4825
1638389100000|2021-12-01 20:05:00|2172.5|2172.2|2170.6|2170.3|2174.4|2174.1|2169.1|2168.8|4113
1638389400000|2021-12-01 20:10:00|2170.8|2170.5|2173.6|2173.3|2174.2|2173.9|2167.8|2167.5|3342
1638389700000|2021-12-01 20:15:00|2173.5|2173.2|2163.7|2163.4|2173.5|2173.2|2163.3|2163|3695
1638390000000|2021-12-01 20:20:00|2163.8|2163.5|2159.2|2158.9|2164.6|2164.3|2158.9|2158.6|3716
1638390300000|2021-12-01 20:25:00|2159.1|2158.8|2164.6|2164.3|2168.3|2168|2157|2156.7|4772
1638390600000|2021-12-01 20:30:00|2164.2|2163.9|2167.3|2167|2168|2167.7|2160.5|2160.2|4155
1638390900000|2021-12-01 20:35:00|2166.8|2166.5|2169.1|2168.8|2170.1|2169.8|2163.7|2163.4|3985
1638391200000|2021-12-01 20:40:00|2168.8|2168.5|2176|2175.7|2176.8|2176.5|2167|2166.7|4829
1638391500000|2021-12-01 20:45:00|2175.8|2175.5|2161.3|2161|2176.8|2176.5|2161.2|2160.9|4357
1638391800000|2021-12-01 20:50:00|2161.7|2161.4|2157.6|2157.3|2161.8|2161.5|2156.6|2156.3|8072
1638392100000|2021-12-01 20:55:00|2157.7|2157.4|2148.6|2148.3|2157.7|2157.4|2147.9|2147.6|20903
1638392400000|2021-12-01 21:00:00|2148.8|2148.5|2145.4|2145.1|2151.3|2151|2140.3|2140|8706
1638392700000|2021-12-01 21:05:00|2146.9|2146.6|2148|2147.7|2150.6|2150.3|2144.2|2143.9|3219
1638393000000|2021-12-01 21:10:00|2147.9|2147.6|2151.4|2151.1|2153.8|2153.5|2146.7|2146.4|3746
1638393300000|2021-12-01 21:15:00|2151.5|2151.2|2146.1|2145.8|2152.5|2152.2|2145.3|2145|1217
1638393600000|2021-12-01 21:20:00|2146|2145.7|2148.5|2148.2|2149.1|2148.8|2146|2145.7|568
1638393900000|2021-12-01 21:25:00|2148.4|2148.1|2146.6|2146.3|2148.6|2148.3|2145.2|2144.9|439
1638394200000|2021-12-01 21:30:00|2146.5|2146.2|2144.7|2144.4|2146.9|2146.6|2144|2143.7|448
1638394500000|2021-12-01 21:35:00|2144.4|2144.1|2145.3|2145|2146.9|2146.6|2144|2143.7|537
1638394800000|2021-12-01 21:40:00|2145.7|2145.4|2142.5|2142.2|2145.9|2145.6|2142.4|2142.1|431
1638395100000|2021-12-01 21:45:00|2143|2142.7|2146.2|2145.9|2147.1|2146.8|2142.6|2142.3|364
1638395400000|2021-12-01 21:50:00|2145.9|2145.6|2146.3|2146|2146.9|2146.6|2144.9|2144.6|463
1638395700000|2021-12-01 21:55:00|2146.9|2146.6|2146.4|2145.6|2147.6|2147.3|2145|2144.7|623
1638396000000|2021-12-01 22:00:00|2146.3|2145.5|2147|2146.2|2147|2146.2|2146.3|2145.5|0
1638396300000|2021-12-01 22:05:00|2146.9|2146.1|2147.9|2147.1|2147.9|2147.1|2146.9|2146.1|0
1638396600000|2021-12-01 22:10:00|2147.8|2147|2147.5|2146.7|2148|2147.2|2147.5|2146.7|0
1638396900000|2021-12-01 22:15:00|2147.4|2146.6|2147.6|2146.8|2147.6|2146.8|2147.3|2146.5|0
1638397200000|2021-12-01 22:20:00|2147.5|2146.7|2148.4|2147.6|2148.4|2147.6|2147.5|2146.7|0
1638397500000|2021-12-01 22:25:00|2148.5|2147.7|2148.6|2147.8|2148.6|2147.8|2148.4|2147.6|0
1638397800000|2021-12-01 22:30:00|2148.7|2147.9|2149.1|2148.3|2149.1|2148.3|2148.6|2147.8|0
1638398100000|2021-12-01 22:35:00|2149|2148.2|2148.9|2148.1|2149.1|2148.3|2148.9|2148.1|0
1638398400000|2021-12-01 22:40:00|2149|2148.2|2149.2|2148.4|2149.4|2148.6|2149|2148.2|0
1638398700000|2021-12-01 22:45:00|2149.3|2148.5|2149.4|2148.6|2149.4|2148.6|2149.2|2148.4|0
1638399000000|2021-12-01 22:50:00|2149.5|2148.7|2149.7|2148.9|2149.8|2149|2149.5|2148.7|0
1638399300000|2021-12-01 22:55:00|2149.8|2149|2149.7|2148.9|2149.8|2149|2149.6|2148.8|0
1638399600000|2021-12-01 23:00:00|2149.6|2149.3|2151.8|2151.5|2154|2153.7|2149.4|2149.1|429
1638399900000|2021-12-01 23:05:00|2151.9|2151.6|2153.3|2153|2153.7|2153.4|2151.5|2151.2|335
1638400200000|2021-12-01 23:10:00|2153.8|2153.5|2153.1|2152.8|2155.9|2155.6|2152.9|2152.6|408
1638400500000|2021-12-01 23:15:00|2153|2152.7|2149.8|2149.5|2153.1|2152.8|2149.4|2149.1|192
1638400800000|2021-12-01 23:20:00|2150.3|2150|2146.9|2146.6|2150.9|2150.6|2146.9|2146.6|208
1638401100000|2021-12-01 23:25:00|2147.3|2147|2149.7|2149.4|2149.9|2149.6|2147.2|2146.9|196
1638401400000|2021-12-01 23:30:00|2149.8|2149.5|2154.7|2154.4|2154.7|2154.4|2149.8|2149.5|182
1638401700000|2021-12-01 23:35:00|2154.6|2154.3|2154.2|2153.9|2155.8|2155.5|2153|2152.7|269
1638402000000|2021-12-01 23:40:00|2154.1|2153.8|2154.1|2153.8|2155.6|2155.3|2153.3|2153|146
1638402300000|2021-12-01 23:45:00|2154.3|2154|2157.4|2157.1|2157.9|2157.6|2154.3|2154|273
1638402600000|2021-12-01 23:50:00|2157.3|2157|2158.4|2158.1|2159|2158.7|2157.3|2157|157
1638402900000|2021-12-01 23:55:00|2158.5|2158.2|2158.8|2158.5|2159.6|2159.3|2158.5|2158.2|136
1638403200000|2021-12-02 00:00:00|2158.9|2158.6|2159.9|2159.6|2160.7|2160.4|2158.7|2158.4|310
1638403500000|2021-12-02 00:05:00|2159.8|2159.5|2159.6|2159.3|2160.8|2160.5|2159.2|2158.9|122
1638403800000|2021-12-02 00:10:00|2159.5|2159.2|2157.7|2157.4|2159.5|2159.2|2156.6|2156.3|137
1638404100000|2021-12-02 00:15:00|2157.8|2157.5|2159.1|2158.8|2159.5|2159.2|2156.3|2156|201
1638404400000|2021-12-02 00:20:00|2159|2158.7|2161.3|2161|2161.4|2161.1|2159|2158.7|240
1638404700000|2021-12-02 00:25:00|2161.4|2161.1|2162.2|2161.9|2162.5|2162.2|2161|2160.7|150
1638405000000|2021-12-02 00:30:00|2162.3|2162|2163|2162.7|2163.5|2163.2|2162.2|2161.9|198
1638405300000|2021-12-02 00:35:00|2162.9|2162.6|2162.1|2161.8|2163.2|2162.9|2162|2161.7|85
1638405600000|2021-12-02 00:40:00|2162.2|2161.9|2160|2159.7|2162.9|2162.6|2159.5|2159.2|297
1638405900000|2021-12-02 00:45:00|2159.9|2159.6|2155.1|2154.8|2160|2159.7|2153|2152.7|620
1638406200000|2021-12-02 00:50:00|2155|2154.7|2153.8|2153.5|2155.2|2154.9|2151.3|2151|400
1638406500000|2021-12-02 00:55:00|2154|2153.7|2155.8|2155.5|2156.6|2156.3|2153.4|2153.1|339
1638406800000|2021-12-02 01:00:00|2156.1|2155.8|2156.2|2155.9|2159.3|2159|2153.4|2153.1|271
1638407100000|2021-12-02 01:05:00|2156.1|2155.8|2158.8|2158.5|2159.6|2159.3|2154.9|2154.6|213
1638407400000|2021-12-02 01:10:00|2159|2158.7|2159|2158.7|2159.4|2159.1|2156.7|2156.4|222
1638407700000|2021-12-02 01:15:00|2159.1|2158.8|2154.6|2154.3|2160|2159.7|2154.6|2154.3|227
1638408000000|2021-12-02 01:20:00|2154.5|2154.2|2155.4|2155.1|2157.8|2157.5|2154.5|2154.2|216
1638408300000|2021-12-02 01:25:00|2155.6|2155.3|2158.1|2157.8|2160.6|2160.3|2155.6|2155.3|273
1638408600000|2021-12-02 01:30:00|2157.7|2157.4|2157.9|2157.6|2159.3|2159|2156.7|2156.4|175
1638408900000|2021-12-02 01:35:00|2158|2157.7|2157.5|2157.2|2158.8|2158.5|2155.7|2155.4|84
1638409200000|2021-12-02 01:40:00|2157.7|2157.4|2157.6|2157.3|2159.2|2158.9|2156.8|2156.5|189
1638409500000|2021-12-02 01:45:00|2157.8|2157.5|2158.8|2158.5|2159.6|2159.3|2156.7|2156.4|107
1638409800000|2021-12-02 01:50:00|2158.7|2158.4|2159.3|2159|2160.8|2160.5|2157.8|2157.5|98
1638410100000|2021-12-02 01:55:00|2159.2|2158.9|2163.1|2162.8|2163.9|2163.6|2159.2|2158.9|443
1638410400000|2021-12-02 02:00:00|2163|2162.7|2158.5|2158.2|2163|2162.7|2156.5|2156.2|458
1638410700000|2021-12-02 02:05:00|2158.4|2158.1|2158.5|2158.2|2159.3|2159|2156.8|2156.5|391
1638411000000|2021-12-02 02:10:00|2158.3|2158|2159.7|2159.4|2161.5|2161.2|2157.5|2157.2|184
1638411300000|2021-12-02 02:15:00|2159.6|2159.3|2158.3|2158|2159.7|2159.4|2157.7|2157.4|122
1638411600000|2021-12-02 02:20:00|2158.2|2157.9|2160.4|2160.1|2160.8|2160.5|2157.4|2157.1|146
1638411900000|2021-12-02 02:25:00|2160.2|2159.9|2160.7|2160.4|2161.6|2161.3|2160|2159.7|169
1638412200000|2021-12-02 02:30:00|2160.8|2160.5|2162.7|2162.4|2163.2|2162.9|2160.4|2160.1|118
1638412500000|2021-12-02 02:35:00|2162.6|2162.3|2161.8|2161.5|2163.1|2162.8|2161.7|2161.4|108
1638412800000|2021-12-02 02:40:00|2161.9|2161.6|2166.1|2165.8|2166.7|2166.4|2161.8|2161.5|240
1638413100000|2021-12-02 02:45:00|2166.2|2165.9|2164.9|2164.6|2166.7|2166.4|2163.4|2163.1|135
1638413400000|2021-12-02 02:50:00|2164.8|2164.5|2166.4|2166.1|2166.6|2166.3|2163.9|2163.6|140
1638413700000|2021-12-02 02:55:00|2166.5|2166.2|2168.7|2168.4|2169.6|2169.3|2166.4|2166.1|179
1638414000000|2021-12-02 03:00:00|2168.8|2168.5|2168.4|2168.1|2169.2|2168.9|2167.1|2166.8|164
1638414300000|2021-12-02 03:05:00|2168.3|2168|2168.8|2168.5|2169|2168.7|2167.2|2166.9|212
1638414600000|2021-12-02 03:10:00|2168.7|2168.4|2167.5|2167.2|2169.6|2169.3|2166.8|2166.5|174
1638414900000|2021-12-02 03:15:00|2167.7|2167.4|2166.9|2166.6|2168.2|2167.9|2165.4|2165.1|160
1638415200000|2021-12-02 03:20:00|2166.8|2166.5|2166.8|2166.5|2168.3|2168|2166.7|2166.4|92
1638415500000|2021-12-02 03:25:00|2167|2166.7|2167.9|2167.6|2168.2|2167.9|2165.5|2165.2|98
1638415800000|2021-12-02 03:30:00|2167.6|2167.3|2168.4|2168.1|2169.3|2169|2167.1|2166.8|147
1638416100000|2021-12-02 03:35:00|2168.5|2168.2|2166.9|2166.6|2168.9|2168.6|2165.5|2165.2|129
1638416400000|2021-12-02 03:40:00|2166.8|2166.5|2166.6|2166.3|2167.5|2167.2|2165.6|2165.3|34
1638416700000|2021-12-02 03:45:00|2166.7|2166.4|2168.4|2168.1|2168.9|2168.6|2165.4|2165.1|80
1638417000000|2021-12-02 03:50:00|2168.3|2168|2168|2167.7|2169.2|2168.9|2167.6|2167.3|52
1638417300000|2021-12-02 03:55:00|2167.9|2167.6|2168.7|2168.4|2169.4|2169.1|2167|2166.7|117
1638417600000|2021-12-02 04:00:00|2168.9|2168.6|2170.6|2170.3|2171.4|2171.1|2168.9|2168.6|225
1638417900000|2021-12-02 04:05:00|2170.4|2170.1|2170.1|2169.8|2171.6|2171.3|2169|2168.7|194
1638418200000|2021-12-02 04:10:00|2170|2169.7|2170.1|2169.8|2170.9|2170.6|2169.7|2169.4|46
1638418500000|2021-12-02 04:15:00|2170|2169.7|2169|2168.7|2170.4|2170.1|2168.5|2168.2|70
1638418800000|2021-12-02 04:20:00|2169.1|2168.8|2168.8|2168.5|2169.3|2169|2167.7|2167.4|26
1638419100000|2021-12-02 04:25:00|2168.7|2168.4|2168.5|2168.2|2168.8|2168.5|2167.6|2167.3|72
1638419400000|2021-12-02 04:30:00|2168.6|2168.3|2171.3|2171|2171.4|2171.1|2167|2166.7|357
1638419700000|2021-12-02 04:35:00|2171.2|2170.9|2171|2170.7|2171.6|2171.3|2169.4|2169.1|277
1638420000000|2021-12-02 04:40:00|2170.9|2170.6|2171.3|2171|2172.2|2171.9|2170.7|2170.4|181
1638420300000|2021-12-02 04:45:00|2171.1|2170.8|2171.7|2171.4|2171.9|2171.6|2170.4|2170.1|80
1638420600000|2021-12-02 04:50:00|2171.6|2171.3|2169.7|2169.4|2171.6|2171.3|2169.6|2169.3|122
1638420900000|2021-12-02 04:55:00|2169.8|2169.5|2169.9|2169.6|2170.3|2170|2168.3|2168|124
1638421200000|2021-12-02 05:00:00|2170|2169.7|2168.4|2168.1|2170.7|2170.4|2168|2167.7|134
1638421500000|2021-12-02 05:05:00|2168.5|2168.2|2168.2|2167.9|2169.5|2169.2|2167.6|2167.3|57
1638421800000|2021-12-02 05:10:00|2168.5|2168.2|2168.2|2167.9|2168.9|2168.6|2167.3|2167|67
1638422100000|2021-12-02 05:15:00|2168.1|2167.8|2168.6|2168.3|2169.4|2169.1|2166.7|2166.4|57
1638422400000|2021-12-02 05:20:00|2168.5|2168.2|2169.7|2169.4|2169.7|2169.4|2167.7|2167.4|14
1638422700000|2021-12-02 05:25:00|2169.8|2169.5|2170.7|2170.4|2170.9|2170.6|2168.9|2168.6|45
1638423000000|2021-12-02 05:30:00|2170.8|2170.5|2169.9|2169.6|2170.8|2170.5|2167.6|2167.3|121
1638423300000|2021-12-02 05:35:00|2170|2169.7|2169.1|2168.8|2170.2|2169.9|2169|2168.7|23
1638423600000|2021-12-02 05:40:00|2169.2|2168.9|2169.6|2169.3|2170|2169.7|2169.2|2168.9|40
1638423900000|2021-12-02 05:45:00|2169.5|2169.2|2170.3|2170|2170.3|2170|2169.3|2169|32
1638424200000|2021-12-02 05:50:00|2170.4|2170.1|2171.6|2171.3|2172.3|2172|2170.4|2170.1|108
1638424500000|2021-12-02 05:55:00|2171.5|2171.2|2171.7|2171.4|2172.3|2172|2170.6|2170.3|46
1638424800000|2021-12-02 06:00:00|2171.6|2171.3|2168.6|2168.3|2171.6|2171.3|2168.6|2168.3|129
1638425100000|2021-12-02 06:05:00|2168.7|2168.4|2168|2167.7|2170.1|2169.8|2167.7|2167.4|156
1638425400000|2021-12-02 06:10:00|2167.8|2167.5|2170|2169.7|2170.1|2169.8|2167.8|2167.5|53
1638425700000|2021-12-02 06:15:00|2170.2|2169.9|2169.6|2169.3|2170.8|2170.5|2169.4|2169.1|33
1638426000000|2021-12-02 06:20:00|2169.7|2169.4|2168.9|2168.6|2170|2169.7|2168.1|2167.8|52
1638426300000|2021-12-02 06:25:00|2168.8|2168.5|2169.8|2169.5|2169.9|2169.6|2168.8|2168.5|20
1638426600000|2021-12-02 06:30:00|2169.9|2169.6|2172.1|2171.8|2172.2|2171.9|2169.8|2169.5|30
1638426900000|2021-12-02 06:35:00|2172.3|2172|2173|2172.7|2173.6|2173.3|2171.8|2171.5|158
1638427200000|2021-12-02 06:40:00|2173.2|2172.9|2172.7|2172.4|2173.9|2173.6|2171.8|2171.5|199
1638427500000|2021-12-02 06:45:00|2172.8|2172.5|2175.7|2175.4|2175.9|2175.6|2172.7|2172.4|273
1638427800000|2021-12-02 06:50:00|2175.6|2175.3|2174.9|2174.6|2175.7|2175.4|2174.4|2174.1|73
1638428100000|2021-12-02 06:55:00|2175|2174.7|2179.5|2179.2|2180.2|2179.9|2174|2173.7|598
1638428400000|2021-12-02 07:00:00|2179.6|2179.3|2179.6|2179.3|2180.6|2180.3|2178|2177.7|510
1638428700000|2021-12-02 07:05:00|2179.4|2179.1|2177.5|2177.2|2181.1|2180.8|2177.5|2177.2|470
1638429000000|2021-12-02 07:10:00|2177.8|2177.5|2178.1|2177.8|2178.4|2178.1|2176.1|2175.8|186
1638429300000|2021-12-02 07:15:00|2178.3|2178|2175|2174.7|2178.8|2178.5|2173.5|2173.2|228
1638429600000|2021-12-02 07:20:00|2175.2|2174.9|2171.1|2170.8|2175.2|2174.9|2170.8|2170.5|200
1638429900000|2021-12-02 07:25:00|2170.6|2170.3|2167.7|2167.4|2173|2172.7|2166.2|2165.9|181
1638430200000|2021-12-02 07:30:00|2167.8|2167.5|2167.4|2167.1|2169.9|2169.6|2166.6|2166.3|193
1638430500000|2021-12-02 07:35:00|2167.6|2167.3|2171.2|2170.9|2172.2|2171.9|2167.4|2167.1|114
1638430800000|2021-12-02 07:40:00|2171.1|2170.8|2170.5|2170.2|2171.4|2171.1|2168.6|2168.3|159
1638431100000|2021-12-02 07:45:00|2170.6|2170.3|2174.4|2174.1|2174.7|2174.4|2170.2|2169.9|300
1638431400000|2021-12-02 07:50:00|2174.7|2174.4|2175.1|2174.8|2176.5|2176.2|2173.8|2173.5|197
1638431700000|2021-12-02 07:55:00|2175|2174.7|2172.4|2172.1|2175.5|2175.2|2171|2170.7|234
1638432000000|2021-12-02 08:00:00|2172.1|2171.8|2172|2171.7|2176|2175.7|2169.8|2169.5|782
1638432300000|2021-12-02 08:05:00|2172.1|2171.8|2165.3|2165|2173.1|2172.8|2165.2|2164.9|662
1638432600000|2021-12-02 08:10:00|2165.2|2164.9|2165.1|2164.8|2165.4|2165.1|2162.1|2161.8|570
1638432900000|2021-12-02 08:15:00|2165.2|2164.9|2170|2169.7|2170.3|2170|2164.4|2164.1|451
1638433200000|2021-12-02 08:20:00|2169.9|2169.6|2172.8|2172.5|2173.7|2173.4|2168.5|2168.2|458
1638433500000|2021-12-02 08:25:00|2172.9|2172.6|2172.6|2172.3|2173.7|2173.4|2170.2|2169.9|294
1638433800000|2021-12-02 08:30:00|2172.4|2172.1|2166.7|2166.4|2172.4|2172.1|2165.6|2165.3|369
1638434100000|2021-12-02 08:35:00|2167|2166.7|2167.6|2167.3|2170.9|2170.6|2166.4|2166.1|442
1638434400000|2021-12-02 08:40:00|2167.7|2167.4|2171.7|2171.4|2173|2172.7|2167|2166.7|358
1638434700000|2021-12-02 08:45:00|2172.1|2171.8|2172.5|2172.2|2173.9|2173.6|2170.6|2170.3|290
1638435000000|2021-12-02 08:50:00|2172.4|2172.1|2175.5|2175.2|2175.6|2175.3|2172.3|2172|141
1638435300000|2021-12-02 08:55:00|2175.6|2175.3|2175.1|2174.8|2176.4|2176.1|2174|2173.7|159
1638435600000|2021-12-02 09:00:00|2174.9|2174.6|2179.6|2179.3|2179.7|2179.4|2172.7|2172.4|646
1638435900000|2021-12-02 09:05:00|2179.4|2179.1|2179.6|2179.3|2180.2|2179.9|2178.1|2177.8|199
1638436200000|2021-12-02 09:10:00|2179.5|2179.2|2181.6|2181.3|2182|2181.7|2179.4|2179.1|394
1638436500000|2021-12-02 09:15:00|2181.5|2181.2|2180.8|2180.5|2183|2182.7|2180.6|2180.3|620
1638436800000|2021-12-02 09:20:00|2180.7|2180.4|2182.5|2182.2|2182.5|2182.2|2178.4|2178.1|253
1638437100000|2021-12-02 09:25:00|2182.4|2182.1|2178.3|2178|2182.4|2182.1|2176.9|2176.6|374
1638437400000|2021-12-02 09:30:00|2178.5|2178.2|2176.1|2175.8|2179.3|2179|2175.9|2175.6|220
1638437700000|2021-12-02 09:35:00|2176.2|2175.9|2178.7|2178.4|2179.4|2179.1|2175.6|2175.3|181
1638438000000|2021-12-02 09:40:00|2178.6|2178.3|2177.5|2177.2|2180.2|2179.9|2176.9|2176.6|148
1638438300000|2021-12-02 09:45:00|2177.6|2177.3|2175.8|2175.5|2178.9|2178.6|2175.6|2175.3|206
1638438600000|2021-12-02 09:50:00|2176|2175.7|2178.5|2178.2|2179|2178.7|2175.6|2175.3|250
1638438900000|2021-12-02 09:55:00|2178.6|2178.3|2179.1|2178.8|2179.9|2179.6|2178.1|2177.8|182
1638439200000|2021-12-02 10:00:00|2179|2178.7|2176.2|2175.9|2179.1|2178.8|2175.3|2175|270
1638439500000|2021-12-02 10:05:00|2176.1|2175.8|2173.7|2173.4|2176.2|2175.9|2173.7|2173.4|227
1638439800000|2021-12-02 10:10:00|2173.8|2173.5|2165.4|2165.1|2173.8|2173.5|2165.4|2165.1|724
1638440100000|2021-12-02 10:15:00|2165.3|2165|2169.4|2169.1|2169.4|2169.1|2162.2|2161.9|925
1638440400000|2021-12-02 10:20:00|2169.6|2169.3|2172.1|2171.8|2172.7|2172.4|2165.5|2165.2|410
1638440700000|2021-12-02 10:25:00|2171.8|2171.5|2171.1|2170.8|2173.9|2173.6|2170.1|2169.8|187
1638441000000|2021-12-02 10:30:00|2171|2170.7|2173.2|2172.9|2173.5|2173.2|2169.6|2169.3|279
1638441300000|2021-12-02 10:35:00|2173|2172.7|2178.9|2178.6|2179.3|2179|2172.4|2172.1|351
1638441600000|2021-12-02 10:40:00|2179|2178.7|2177.1|2176.8|2179.9|2179.6|2176.4|2176.1|389
1638441900000|2021-12-02 10:45:00|2177|2176.7|2176.9|2176.6|2178.5|2178.2|2176|2175.7|171
1638442200000|2021-12-02 10:50:00|2176.8|2176.5|2176.6|2176.3|2178.6|2178.3|2174.5|2174.2|201
1638442500000|2021-12-02 10:55:00|2176.5|2176.2|2174.5|2174.2|2177.1|2176.8|2173.5|2173.2|201
1638442800000|2021-12-02 11:00:00|2175|2174.7|2171.8|2171.5|2175|2174.7|2170.8|2170.5|417
1638443100000|2021-12-02 11:05:00|2172|2171.7|2173.2|2172.9|2174.3|2174|2171.4|2171.1|246
1638443400000|2021-12-02 11:10:00|2173.1|2172.8|2171.4|2171.1|2174|2173.7|2170.3|2170|344
1638443700000|2021-12-02 11:15:00|2171.1|2170.8|2168.9|2168.6|2171.2|2170.9|2168.1|2167.8|244
1638444000000|2021-12-02 11:20:00|2169.4|2169.1|2171.1|2170.8|2171.6|2171.3|2169.2|2168.9|243
1638444300000|2021-12-02 11:25:00|2171.2|2170.9|2173.5|2173.2|2174.4|2174.1|2170.2|2169.9|586
1638444600000|2021-12-02 11:30:00|2173.9|2173.6|2173|2172.7|2176.1|2175.8|2172.3|2172|251
1638444900000|2021-12-02 11:35:00|2173.2|2172.9|2173|2172.7|2174.1|2173.8|2171.7|2171.4|380
1638445200000|2021-12-02 11:40:00|2173.2|2172.9|2173|2172.7|2174|2173.7|2171.1|2170.8|241
1638445500000|2021-12-02 11:45:00|2172.8|2172.5|2175.1|2174.8|2176.1|2175.8|2172.4|2172.1|278
1638445800000|2021-12-02 11:50:00|2175.2|2174.9|2175|2174.7|2176|2175.7|2173.7|2173.4|182
1638446100000|2021-12-02 11:55:00|2175.1|2174.8|2175.1|2174.8|2176.8|2176.5|2174.8|2174.5|141
1638446400000|2021-12-02 12:00:00|2174.9|2174.6|2174.1|2173.8|2176|2175.7|2172.9|2172.6|376
1638446700000|2021-12-02 12:05:00|2174|2173.7|2167.6|2167.3|2174|2173.7|2166.5|2166.2|771
1638447000000|2021-12-02 12:10:00|2167.8|2167.5|2169.9|2169.6|2173|2172.7|2166.7|2166.4|1016
1638447300000|2021-12-02 12:15:00|2169.5|2169.2|2167.7|2167.4|2170.4|2170.1|2166.4|2166.1|710
1638447600000|2021-12-02 12:20:00|2167.8|2167.5|2167.9|2167.6|2169.4|2169.1|2166.8|2166.5|363
1638447900000|2021-12-02 12:25:00|2167.7|2167.4|2165.1|2164.8|2168.4|2168.1|2162.1|2161.8|948
1638448200000|2021-12-02 12:30:00|2164.8|2164.5|2162.2|2161.9|2165.5|2165.2|2161.9|2161.6|635
1638448500000|2021-12-02 12:35:00|2162.5|2162.2|2159.9|2159.6|2164|2163.7|2159.4|2159.1|883
1638448800000|2021-12-02 12:40:00|2159.8|2159.5|2156|2155.7|2159.8|2159.5|2152.8|2152.5|1281
1638449100000|2021-12-02 12:45:00|2155.9|2155.6|2157.1|2156.8|2157.8|2157.5|2155.3|2155|545
1638449400000|2021-12-02 12:50:00|2157.2|2156.9|2163.6|2163.3|2163.8|2163.5|2157.2|2156.9|722
1638449700000|2021-12-02 12:55:00|2163.3|2163|2165.3|2165|2166.8|2166.5|2163.3|2163|663
1638450000000|2021-12-02 13:00:00|2165.5|2165.2|2171.1|2170.8|2171.5|2171.2|2164|2163.7|935
1638450300000|2021-12-02 13:05:00|2171|2170.7|2173.1|2172.8|2174.2|2173.9|2168.3|2168|1377
1638450600000|2021-12-02 13:10:00|2173.2|2172.9|2172.9|2172.6|2176.3|2176|2170.8|2170.5|762
1638450900000|2021-12-02 13:15:00|2172.3|2172|2169.8|2169.5|2173.4|2173.1|2169.3|2169|329
1638451200000|2021-12-02 13:20:00|2169.5|2169.2|2166.9|2166.6|2171.3|2171|2166.6|2166.3|744
1638451500000|2021-12-02 13:25:00|2167.1|2166.8|2173|2172.7|2173.5|2173.2|2166.4|2166.1|754
1638451800000|2021-12-02 13:30:00|2172.9|2172.6|2174|2173.7|2177.2|2176.9|2171.8|2171.5|815
1638452100000|2021-12-02 13:35:00|2173.8|2173.5|2167|2166.7|2174.9|2174.6|2166.9|2166.6|594
1638452400000|2021-12-02 13:40:00|2167.1|2166.8|2162.5|2162.2|2168.1|2167.8|2162|2161.7|932
1638452700000|2021-12-02 13:45:00|2162.6|2162.3|2164.1|2163.8|2164.9|2164.6|2161.2|2160.9|613
1638453000000|2021-12-02 13:50:00|2163.6|2163.3|2164.3|2164|2164.9|2164.6|2162.3|2162|821
1638453300000|2021-12-02 13:55:00|2163.9|2163.6|2161.4|2161.1|2165.3|2165|2161.4|2161.1|595
1638453600000|2021-12-02 14:00:00|2161.2|2160.9|2157.6|2157.3|2165.2|2164.9|2157.6|2157.3|1713
1638453900000|2021-12-02 14:05:00|2157.9|2157.6|2152.5|2152.2|2158.1|2157.8|2151.2|2150.9|2070
1638454200000|2021-12-02 14:10:00|2152.7|2152.4|2158.2|2157.9|2158.8|2158.5|2152.4|2152.1|1164
1638454500000|2021-12-02 14:15:00|2158.3|2158|2155.9|2155.6|2159.1|2158.8|2155.1|2154.8|707
1638454800000|2021-12-02 14:20:00|2155.7|2155.4|2155.8|2155.5|2157.9|2157.6|2154.3|2154|678
1638455100000|2021-12-02 14:25:00|2156|2155.7|2158.9|2158.6|2160.4|2160.1|2155.3|2155|1840
1638455400000|2021-12-02 14:30:00|2159.6|2159.3|2156.1|2155.8|2165.9|2165.6|2154.5|2154.2|10154
1638455700000|2021-12-02 14:35:00|2155.8|2155.5|2174|2173.7|2174.3|2174|2155.5|2155.2|10208
1638456000000|2021-12-02 14:40:00|2174.1|2173.8|2179.2|2178.9|2179.5|2179.2|2169.1|2168.8|5241
1638456300000|2021-12-02 14:45:00|2179.5|2179.2|2183.4|2183.1|2188.5|2188.2|2176.1|2175.8|7678
1638456600000|2021-12-02 14:50:00|2184.1|2183.8|2190.9|2190.6|2191.1|2190.8|2180.8|2180.5|5239
1638456900000|2021-12-02 14:55:00|2190.8|2190.5|2194.2|2193.9|2194.2|2193.9|2188.2|2187.9|6177
1638457200000|2021-12-02 15:00:00|2194.4|2194.1|2190.4|2190.1|2194.4|2194.1|2184.1|2183.8|5137
1638457500000|2021-12-02 15:05:00|2190.3|2190|2184.8|2184.5|2192.4|2192.1|2183.7|2183.4|3269
1638457800000|2021-12-02 15:10:00|2185.1|2184.8|2186.1|2185.8|2187.3|2187|2179.2|2178.9|4642
1638458100000|2021-12-02 15:15:00|2186.2|2185.9|2174.2|2173.9|2186.9|2186.6|2174.2|2173.9|3919
1638458400000|2021-12-02 15:20:00|2174.4|2174.1|2176.2|2175.9|2177.6|2177.3|2170.5|2170.2|5498
1638458700000|2021-12-02 15:25:00|2176.1|2175.8|2182.5|2182.2|2183.8|2183.5|2170.9|2170.6|4113
1638459000000|2021-12-02 15:30:00|2182.4|2182.1|2167.9|2167.6|2185.1|2184.8|2167.4|2167.1|3701
1638459300000|2021-12-02 15:35:00|2167.6|2167.3|2158.1|2157.8|2168.4|2168.1|2155.5|2155.2|6302
1638459600000|2021-12-02 15:40:00|2158.6|2158.3|2153.4|2153.1|2163.4|2163.1|2153.1|2152.8|4518
1638459900000|2021-12-02 15:45:00|2153.6|2153.3|2162.5|2162.2|2163.2|2162.9|2150.6|2150.3|4671
1638460200000|2021-12-02 15:50:00|2162.6|2162.3|2160.8|2160.5|2168.1|2167.8|2160.6|2160.3|2994
1638460500000|2021-12-02 15:55:00|2160.6|2160.3|2177.2|2176.9|2177.7|2177.4|2160.2|2159.9|3488
1638460800000|2021-12-02 16:00:00|2176.6|2176.3|2173.2|2172.9|2180|2179.7|2171.5|2171.2|3107
1638461100000|2021-12-02 16:05:00|2173.1|2172.8|2179.8|2179.5|2180.5|2180.2|2170.5|2170.2|2882
1638461400000|2021-12-02 16:10:00|2179.5|2179.2|2179.7|2179.4|2182.5|2182.2|2176.8|2176.5|2866
1638461700000|2021-12-02 16:15:00|2179.8|2179.5|2181.7|2181.4|2184.6|2184.3|2178.9|2178.6|1941
1638462000000|2021-12-02 16:20:00|2181.6|2181.3|2182|2181.7|2185.4|2185.1|2181.3|2181|2069
1638462300000|2021-12-02 16:25:00|2182.7|2182.4|2187.9|2187.6|2188.6|2188.3|2182|2181.7|3272
1638462600000|2021-12-02 16:30:00|2188.5|2188.2|2176.7|2176.4|2190.7|2190.4|2173.7|2173.4|4993
1638462900000|2021-12-02 16:35:00|2176.5|2176.2|2180.8|2180.5|2185.6|2185.3|2174.9|2174.6|3560
1638463200000|2021-12-02 16:40:00|2180.6|2180.3|2181.9|2181.6|2188.9|2188.6|2180.3|2180|2716
1638463500000|2021-12-02 16:45:00|2181.7|2181.4|2187.9|2187.6|2188.2|2187.9|2177.2|2176.9|2827
1638463800000|2021-12-02 16:50:00|2187.7|2187.4|2189.3|2189|2189.4|2189.1|2185.9|2185.6|3313
1638464100000|2021-12-02 16:55:00|2188.9|2188.6|2188.6|2188.3|2191.6|2191.3|2182.8|2182.5|3350
1638464400000|2021-12-02 17:00:00|2188.5|2188.2|2188.5|2188.2|2190.4|2190.1|2183.9|2183.6|3058
1638464700000|2021-12-02 17:05:00|2188.6|2188.3|2192.2|2191.9|2192.7|2192.4|2186.2|2185.9|2544
1638465000000|2021-12-02 17:10:00|2192|2191.7|2193.6|2193.3|2193.6|2193.3|2188.9|2188.6|2866
1638465300000|2021-12-02 17:15:00|2193.4|2193.1|2191.7|2191.4|2193.5|2193.2|2189.1|2188.8|2257
1638465600000|2021-12-02 17:20:00|2191.8|2191.5|2194.1|2193.8|2194.7|2194.4|2191.2|2190.9|2116
1638465900000|2021-12-02 17:25:00|2194.2|2193.9|2193.7|2193.4|2194.8|2194.5|2190.8|2190.5|1539
1638466200000|2021-12-02 17:30:00|2193.9|2193.6|2193.7|2193.4|2196.5|2196.2|2193.4|2193.1|2100
1638466500000|2021-12-02 17:35:00|2193.5|2193.2|2193.8|2193.5|2197.2|2196.9|2189.6|2189.3|3169
1638466800000|2021-12-02 17:40:00|2193.9|2193.6|2191.1|2190.8|2196.3|2196|2190.2|2189.9|1926
1638467100000|2021-12-02 17:45:00|2191.3|2191|2196.2|2195.9|2196.4|2196.1|2191.2|2190.9|1801
1638467400000|2021-12-02 17:50:00|2196.1|2195.8|2189.8|2189.5|2196.3|2196|2188.6|2188.3|1925
1638467700000|2021-12-02 17:55:00|2189.7|2189.4|2189.1|2188.8|2192.2|2191.9|2186.2|2185.9|1993
1638468000000|2021-12-02 18:00:00|2188.9|2188.6|2188.6|2188.3|2190|2189.7|2183.2|2182.9|3866
1638468300000|2021-12-02 18:05:00|2189|2188.7|2187|2186.7|2190.7|2190.4|2184.8|2184.5|1565
1638468600000|2021-12-02 18:10:00|2187.2|2186.9|2191.5|2191.2|2191.5|2191.2|2183.7|2183.4|2080
1638468900000|2021-12-02 18:15:00|2191.7|2191.4|2189.8|2189.5|2193|2192.7|2188.3|2188|1507
1638469200000|2021-12-02 18:20:00|2189.9|2189.6|2184.6|2184.3|2191.3|2191|2182.2|2181.9|1819
1638469500000|2021-12-02 18:25:00|2184.5|2184.2|2182.2|2181.9|2187.6|2187.3|2180.1|2179.8|1389
1638469800000|2021-12-02 18:30:00|2182.9|2182.6|2189|2188.7|2189.8|2189.5|2179|2178.7|2072
1638470100000|2021-12-02 18:35:00|2189.2|2188.9|2190.6|2190.3|2191.5|2191.2|2187|2186.7|1330
1638470400000|2021-12-02 18:40:00|2190.5|2190.2|2189.5|2189.2|2191.8|2191.5|2187.9|2187.6|826
1638470700000|2021-12-02 18:45:00|2189.8|2189.5|2188|2187.7|2189.9|2189.6|2184|2183.7|1448
1638471000000|2021-12-02 18:50:00|2187.9|2187.6|2198.7|2198.4|2199.7|2199.4|2184.9|2184.6|3119
1638471300000|2021-12-02 18:55:00|2199|2198.7|2201|2200.7|2202.2|2201.9|2198.1|2197.8|1990
1638471600000|2021-12-02 19:00:00|2200.5|2200.2|2204.6|2204.3|2204.7|2204.4|2199.6|2199.3|3346
1638471900000|2021-12-02 19:05:00|2205|2204.7|2203|2202.7|2206.4|2206.1|2201.4|2201.1|1877
1638472200000|2021-12-02 19:10:00|2203.4|2203.1|2201.7|2201.4|2205|2204.7|2200.3|2200|1853
1638472500000|2021-12-02 19:15:00|2201.6|2201.3|2204.4|2204.1|2205.8|2205.5|2200.3|2200|1413
1638472800000|2021-12-02 19:20:00|2204.3|2204|2203.9|2203.6|2206.6|2206.3|2202.2|2201.9|1377
1638473100000|2021-12-02 19:25:00|2204.2|2203.9|2208.5|2208.2|2209.2|2208.9|2201.9|2201.6|1552
1638473400000|2021-12-02 19:30:00|2208.4|2208.1|2208.3|2208|2210.3|2210|2207.2|2206.9|2643
1638473700000|2021-12-02 19:35:00|2208.4|2208.1|2207.3|2207|2209.6|2209.3|2203.7|2203.4|2896
1638474000000|2021-12-02 19:40:00|2207.4|2207.1|2206.8|2206.5|2208.8|2208.5|2204.2|2203.9|978
1638474300000|2021-12-02 19:45:00|2206.7|2206.4|2201.9|2201.6|2209.2|2208.9|2201.6|2201.3|1391
1638474600000|2021-12-02 19:50:00|2202.7|2202.4|2201.1|2200.8|2204.7|2204.4|2199.9|2199.6|4089
1638474900000|2021-12-02 19:55:00|2201.2|2200.9|2202.4|2202.1|2206.4|2206.1|2200.8|2200.5|1850
1638475200000|2021-12-02 20:00:00|2203.1|2202.8|2206.5|2206.2|2207.4|2207.1|2202.8|2202.5|1663
1638475500000|2021-12-02 20:05:00|2206.6|2206.3|2207.9|2207.6|2210.5|2210.2|2205|2204.7|2080
1638475800000|2021-12-02 20:10:00|2207.8|2207.5|2204.4|2204.1|2208|2207.7|2200.4|2200.1|2569
1638476100000|2021-12-02 20:15:00|2205.1|2204.8|2203.3|2203|2206.2|2205.9|2201.5|2201.2|1247
1638476400000|2021-12-02 20:20:00|2202.5|2202.2|2205|2204.7|2205.5|2205.2|2200.8|2200.5|1474
1638476700000|2021-12-02 20:25:00|2205.1|2204.8|2205.9|2205.6|2208.1|2207.8|2204.2|2203.9|1391
1638477000000|2021-12-02 20:30:00|2205.8|2205.5|2207.7|2207.4|2211.9|2211.6|2205.3|2205|3382
1638477300000|2021-12-02 20:35:00|2207.2|2206.9|2209.4|2209.1|2211.7|2211.4|2205|2204.7|1858
1638477600000|2021-12-02 20:40:00|2209.3|2209|2210.7|2210.4|2213.9|2213.6|2208.2|2207.9|2823
1638477900000|2021-12-02 20:45:00|2210.5|2210.2|2211.3|2211|2213.1|2212.8|2206.2|2205.9|3688
1638478200000|2021-12-02 20:50:00|2210.7|2210.4|2204.1|2203.8|2213.2|2212.9|2203.3|2203|4805
1638478500000|2021-12-02 20:55:00|2204.8|2204.5|2207.6|2207.3|2207.8|2207.5|2201|2200.7|17683
1638478800000|2021-12-02 21:00:00|2206.7|2206.4|2206.9|2206.6|2210|2209.7|2204.5|2204.2|5064
1638479100000|2021-12-02 21:05:00|2206.8|2206.5|2204.9|2204.6|2208.3|2208|2204.4|2204.1|1470
1638479400000|2021-12-02 21:10:00|2205.2|2204.9|2202.5|2202.2|2206.5|2206.2|2202.2|2201.9|956
1638479700000|2021-12-02 21:15:00|2202.6|2202.3|2206|2205.7|2206.5|2206.2|2202.6|2202.3|380
1638480000000|2021-12-02 21:20:00|2205.9|2205.6|2206.4|2206.1|2207.2|2206.9|2205.2|2204.9|163
1638480300000|2021-12-02 21:25:00|2206.3|2206|2206.7|2206.4|2206.8|2206.5|2205.6|2205.3|107
1638480600000|2021-12-02 21:30:00|2206.8|2206.5|2208.9|2208.6|2209.2|2208.9|2206.6|2206.3|244
1638480900000|2021-12-02 21:35:00|2209|2208.7|2209.3|2209|2209.9|2209.6|2208.5|2208.2|267
1638481200000|2021-12-02 21:40:00|2209.2|2208.9|2209.9|2209.6|2210.5|2210.2|2209.2|2208.9|321
1638481500000|2021-12-02 21:45:00|2209.6|2209.3|2211.6|2211.3|2212.1|2211.8|2209.4|2209.1|440
1638481800000|2021-12-02 21:50:00|2211.4|2211.1|2213|2212.7|2213.5|2213.2|2210.8|2210.5|294
1638482100000|2021-12-02 21:55:00|2212.9|2212.6|2213.2|2212.4|2213.6|2213.3|2212|2211.7|265
1638482400000|2021-12-02 22:00:00|2212.9|2212.1|2213|2212.2|2213.1|2212.3|2212.9|2212.1|0
1638482700000|2021-12-02 22:05:00|2213.1|2212.3|2213.2|2212.4|2213.2|2212.4|2213|2212.2|0
1638483000000|2021-12-02 22:10:00|2213.1|2212.3|2213.2|2212.4|2213.3|2212.5|2213.1|2212.3|0
1638483300000|2021-12-02 22:15:00|2213.1|2212.3|2213.3|2212.5|2213.4|2212.6|2213|2212.2|0
1638483600000|2021-12-02 22:20:00|2213.2|2212.4|2213.3|2212.5|2213.3|2212.5|2213.2|2212.4|0
1638484200000|2021-12-02 22:30:00|2213.4|2212.6|2213.8|2213|2213.8|2213|2213.3|2212.5|0
1638484500000|2021-12-02 22:35:00|2213.9|2213.1|2214|2213.2|2214|2213.2|2213.9|2213.1|0
1638484800000|2021-12-02 22:40:00|2214.1|2213.3|2213.9|2213.1|2214.1|2213.3|2213.9|2213.1|0
1638485100000|2021-12-02 22:45:00|2214|2213.2|2213.9|2213.1|2214|2213.2|2213.7|2212.9|0
1638485400000|2021-12-02 22:50:00|2213.8|2213|2213.7|2212.9|2213.8|2213|2213.5|2212.7|0
1638485700000|2021-12-02 22:55:00|2213.8|2213|2213.6|2212.8|2214|2213.2|2213.6|2212.8|0
1638486000000|2021-12-02 23:00:00|2213.7|2212.9|2213.3|2213|2215|2214.7|2212.5|2212.2|432
1638486300000|2021-12-02 23:05:00|2213.4|2213.1|2211.4|2211.1|2213.6|2213.3|2211.4|2211.1|155
1638486600000|2021-12-02 23:10:00|2211.5|2211.2|2207.5|2207.2|2211.5|2211.2|2206.7|2206.4|341
1638486900000|2021-12-02 23:15:00|2207.7|2207.4|2203|2202.7|2208.5|2208.2|2200.4|2200.1|701
1638487200000|2021-12-02 23:20:00|2202.9|2202.6|2199.9|2199.6|2204.3|2204|2198.7|2198.4|436
1638487500000|2021-12-02 23:25:00|2200|2199.7|2198.1|2197.8|2202.5|2202.2|2198.1|2197.8|272
1638487800000|2021-12-02 23:30:00|2198.3|2198|2199.1|2198.8|2199.7|2199.4|2197.3|2197|245
1638488100000|2021-12-02 23:35:00|2199.6|2199.3|2199.3|2199|2200.9|2200.6|2198.6|2198.3|172
1638488400000|2021-12-02 23:40:00|2199.2|2198.9|2195.9|2195.6|2199.9|2199.6|2194.6|2194.3|304
1638488700000|2021-12-02 23:45:00|2195.7|2195.4|2196.9|2196.6|2196.9|2196.6|2194.6|2194.3|396
1638489000000|2021-12-02 23:50:00|2197|2196.7|2193.9|2193.6|2197.3|2197|2193.2|2192.9|510
1638489300000|2021-12-02 23:55:00|2194|2193.7|2192.2|2191.9|2194.5|2194.2|2189.7|2189.4|687
1638489600000|2021-12-03 00:00:00|2191.9|2191.6|2190.4|2190.1|2193.4|2193.1|2187.9|2187.6|549
1638489900000|2021-12-03 00:05:00|2190.7|2190.4|2192|2191.7|2192.7|2192.4|2189.9|2189.6|306
1638490200000|2021-12-03 00:10:00|2191.9|2191.6|2192.6|2192.3|2193.1|2192.8|2190|2189.7|208
1638490500000|2021-12-03 00:15:00|2192.5|2192.2|2194.7|2194.4|2195.4|2195.1|2191.6|2191.3|279
1638490800000|2021-12-03 00:20:00|2194.9|2194.6|2193.1|2192.8|2196.3|2196|2193.1|2192.8|131
1638491100000|2021-12-03 00:25:00|2193.2|2192.9|2196.2|2195.9|2196.9|2196.6|2192.9|2192.6|223
1638491400000|2021-12-03 00:30:00|2196.3|2196|2197|2196.7|2199|2198.7|2195.7|2195.4|237
1638491700000|2021-12-03 00:35:00|2196.9|2196.6|2196.5|2196.2|2197.5|2197.2|2194.9|2194.6|178
1638492000000|2021-12-03 00:40:00|2196.6|2196.3|2196.8|2196.5|2198.3|2198|2195.7|2195.4|196
1638492300000|2021-12-03 00:45:00|2197|2196.7|2195.7|2195.4|2197|2196.7|2195.3|2195|109
1638492600000|2021-12-03 00:50:00|2195.4|2195.1|2194.3|2194|2196.8|2196.5|2194.1|2193.8|110
1638492900000|2021-12-03 00:55:00|2194.2|2193.9|2196|2195.7|2196.6|2196.3|2194|2193.7|149
1638493200000|2021-12-03 01:00:00|2195.8|2195.5|2194.8|2194.5|2196.8|2196.5|2193.5|2193.2|150
1638493500000|2021-12-03 01:05:00|2194.9|2194.6|2199.9|2199.6|2199.9|2199.6|2194.9|2194.6|143
1638493800000|2021-12-03 01:10:00|2200|2199.7|2198.4|2198.1|2201.4|2201.1|2197.9|2197.6|278
1638494100000|2021-12-03 01:15:00|2198.3|2198|2198.9|2198.6|2199.4|2199.1|2196.9|2196.6|156
1638494400000|2021-12-03 01:20:00|2199|2198.7|2195.7|2195.4|2199.3|2199|2195.5|2195.2|209
1638494700000|2021-12-03 01:25:00|2195.8|2195.5|2193.3|2193|2196.8|2196.5|2193|2192.7|101
1638495000000|2021-12-03 01:30:00|2193.2|2192.9|2190.2|2189.9|2193.5|2193.2|2187.9|2187.6|419
1638495300000|2021-12-03 01:35:00|2190.1|2189.8|2183.8|2183.5|2190.1|2189.8|2182.7|2182.4|685
1638495600000|2021-12-03 01:40:00|2183.7|2183.4|2182.5|2182.2|2185.2|2184.9|2179.7|2179.4|640
1638495900000|2021-12-03 01:45:00|2182.4|2182.1|2179.6|2179.3|2182.4|2182.1|2177.1|2176.8|505
1638496200000|2021-12-03 01:50:00|2179.5|2179.2|2184.2|2183.9|2184.2|2183.9|2179.4|2179.1|253
1638496500000|2021-12-03 01:55:00|2184.3|2184|2186.5|2186.2|2186.8|2186.5|2183.4|2183.1|235
1638496800000|2021-12-03 02:00:00|2186.3|2186|2186.2|2185.9|2188.6|2188.3|2185.4|2185.1|115
1638497100000|2021-12-03 02:05:00|2186|2185.7|2184.9|2184.6|2188|2187.7|2184.3|2184|154
1638497400000|2021-12-03 02:10:00|2185|2184.7|2186.9|2186.6|2187.1|2186.8|2184|2183.7|91
1638497700000|2021-12-03 02:15:00|2187.1|2186.8|2184.2|2183.9|2188.1|2187.8|2184.1|2183.8|82
1638498000000|2021-12-03 02:20:00|2184.3|2184|2183.3|2183|2184.5|2184.2|2183|2182.7|62
1638498300000|2021-12-03 02:25:00|2183.1|2182.8|2184.1|2183.8|2184.6|2184.3|2181.4|2181.1|273
1638498600000|2021-12-03 02:30:00|2183.9|2183.6|2184.8|2184.5|2185.3|2185|2183|2182.7|92
1638498900000|2021-12-03 02:35:00|2184.7|2184.4|2183.1|2182.8|2185.5|2185.2|2182.9|2182.6|78
1638499200000|2021-12-03 02:40:00|2183.9|2183.6|2182.7|2182.4|2185.1|2184.8|2182.7|2182.4|80
1638499500000|2021-12-03 02:45:00|2182.8|2182.5|2185.9|2185.6|2187.2|2186.9|2182.7|2182.4|127
1638499800000|2021-12-03 02:50:00|2186|2185.7|2185.7|2185.4|2186.9|2186.6|2184.8|2184.5|62
1638500100000|2021-12-03 02:55:00|2185.9|2185.6|2189.2|2188.9|2189.2|2188.9|2185.8|2185.5|178
1638500400000|2021-12-03 03:00:00|2189|2188.7|2188.2|2187.9|2189.4|2189.1|2187.2|2186.9|114
1638500700000|2021-12-03 03:05:00|2188.3|2188|2188.9|2188.6|2189|2188.7|2187.4|2187.1|45
1638501000000|2021-12-03 03:10:00|2188.8|2188.5|2188.9|2188.6|2188.9|2188.6|2186.9|2186.6|203
1638501300000|2021-12-03 03:15:00|2189|2188.7|2189.5|2189.2|2190.4|2190.1|2188.6|2188.3|141
1638501600000|2021-12-03 03:20:00|2189.6|2189.3|2188.8|2188.5|2191.6|2191.3|2187.5|2187.2|124
1638501900000|2021-12-03 03:25:00|2188.9|2188.6|2189.7|2189.4|2189.8|2189.5|2187.7|2187.4|34
1638502200000|2021-12-03 03:30:00|2189.8|2189.5|2189.8|2189.5|2191.6|2191.3|2189.5|2189.2|80
1638502500000|2021-12-03 03:35:00|2189.7|2189.4|2193.6|2193.3|2193.9|2193.6|2189.5|2189.2|94
1638502800000|2021-12-03 03:40:00|2193.5|2193.2|2194.8|2194.5|2194.9|2194.6|2192.7|2192.4|107
1638503100000|2021-12-03 03:45:00|2194.7|2194.4|2197.1|2196.8|2197.4|2197.1|2194.4|2194.1|189
1638503400000|2021-12-03 03:50:00|2197|2196.7|2197.8|2197.5|2198.5|2198.2|2196.6|2196.3|139
1638503700000|2021-12-03 03:55:00|2197.7|2197.4|2197.3|2197|2197.7|2197.4|2195.7|2195.4|131
1638504000000|2021-12-03 04:00:00|2197.5|2197.2|2199.6|2199.3|2200.6|2200.3|2197.5|2197.2|198
1638504300000|2021-12-03 04:05:00|2199.8|2199.5|2200.5|2200.2|2202.6|2202.3|2198.8|2198.5|321
1638504600000|2021-12-03 04:10:00|2200.6|2200.3|2201.1|2200.8|2201.2|2200.9|2199.9|2199.6|82
1638504900000|2021-12-03 04:15:00|2201.2|2200.9|2199.9|2199.6|2201.2|2200.9|2199.1|2198.8|128
1638505200000|2021-12-03 04:20:00|2200|2199.7|2199|2198.7|2200.4|2200.1|2198.4|2198.1|81
1638505500000|2021-12-03 04:25:00|2199.1|2198.8|2198.9|2198.6|2199.7|2199.4|2198.2|2197.9|72
1638505800000|2021-12-03 04:30:00|2199|2198.7|2199.5|2199.2|2200.5|2200.2|2198.9|2198.6|142
1638506100000|2021-12-03 04:35:00|2199.4|2199.1|2199.8|2199.5|2200.5|2200.2|2198.9|2198.6|38
1638506400000|2021-12-03 04:40:00|2199.9|2199.6|2204.6|2204.3|2204.8|2204.5|2199.9|2199.6|188
1638506700000|2021-12-03 04:45:00|2204.5|2204.2|2201.4|2201.1|2204.9|2204.6|2201.4|2201.1|145
1638507000000|2021-12-03 04:50:00|2201.3|2201|2199.8|2199.5|2201.5|2201.2|2199.8|2199.5|230
1638507300000|2021-12-03 04:55:00|2199.6|2199.3|2199.8|2199.5|2200.1|2199.8|2199.4|2199.1|156
1638507600000|2021-12-03 05:00:00|2199.6|2199.3|2198.4|2198.1|2200.1|2199.8|2198.4|2198.1|204
1638507900000|2021-12-03 05:05:00|2198.5|2198.2|2197.9|2197.6|2198.6|2198.3|2196.9|2196.6|278
1638508200000|2021-12-03 05:10:00|2197.8|2197.5|2200.1|2199.8|2200.1|2199.8|2197.7|2197.4|97
1638508500000|2021-12-03 05:15:00|2200.3|2200|2201|2200.7|2201.7|2201.4|2199.7|2199.4|69
1638508800000|2021-12-03 05:20:00|2200.7|2200.4|2202.7|2202.4|2202.8|2202.5|2200.7|2200.4|68
1638509100000|2021-12-03 05:25:00|2202.8|2202.5|2202|2201.7|2203.5|2203.2|2201.7|2201.4|47
1638509400000|2021-12-03 05:30:00|2202.2|2201.9|2199.6|2199.3|2203.6|2203.3|2199|2198.7|205
1638509700000|2021-12-03 05:35:00|2199.3|2199|2201.9|2201.6|2202|2201.7|2198.6|2198.3|329
1638510000000|2021-12-03 05:40:00|2201.8|2201.5|2199.9|2199.6|2202.9|2202.6|2199.6|2199.3|292
1638510300000|2021-12-03 05:45:00|2200|2199.7|2200.9|2200.6|2201.8|2201.5|2199.8|2199.5|113
1638510600000|2021-12-03 05:50:00|2201|2200.7|2202.9|2202.6|2203.4|2203.1|2200.7|2200.4|99
1638510900000|2021-12-03 05:55:00|2202.8|2202.5|2202.6|2202.3|2203.2|2202.9|2201.1|2200.8|173
1638511200000|2021-12-03 06:00:00|2202.7|2202.4|2201|2200.7|2204.4|2204.1|2200.5|2200.2|155
1638511500000|2021-12-03 06:05:00|2201.1|2200.8|2205|2204.7|2205.2|2204.9|2201.1|2200.8|159
1638511800000|2021-12-03 06:10:00|2205.1|2204.8|2206.9|2206.6|2206.9|2206.6|2204.4|2204.1|234
1638512100000|2021-12-03 06:15:00|2207|2206.7|2205.6|2205.3|2207.4|2207.1|2205.5|2205.2|127
1638512400000|2021-12-03 06:20:00|2205.8|2205.5|2206.5|2206.2|2207.2|2206.9|2205.8|2205.5|41
1638512700000|2021-12-03 06:25:00|2206.4|2206.1|2205.9|2205.6|2207.3|2207|2205.3|2205|49
1638513000000|2021-12-03 06:30:00|2206|2205.7|2205.7|2205.4|2206.4|2206.1|2205|2204.7|46
1638513300000|2021-12-03 06:35:00|2205.8|2205.5|2204|2203.7|2205.9|2205.6|2203.6|2203.3|55
1638513600000|2021-12-03 06:40:00|2204.2|2203.9|2203.5|2203.2|2205.2|2204.9|2202.4|2202.1|52
1638513900000|2021-12-03 06:45:00|2203.6|2203.3|2205.6|2205.3|2205.9|2205.6|2202.4|2202.1|66
1638514200000|2021-12-03 06:50:00|2205.4|2205.1|2206.4|2206.1|2206.5|2206.2|2204.3|2204|79
1638514500000|2021-12-03 06:55:00|2206.5|2206.2|2204.7|2204.4|2206.5|2206.2|2202.8|2202.5|63
1638514800000|2021-12-03 07:00:00|2204.8|2204.5|2202.5|2202.2|2205.1|2204.8|2201.4|2201.1|122
1638515100000|2021-12-03 07:05:00|2202.4|2202.1|2201.7|2201.4|2202.9|2202.6|2201.3|2201|58
1638515400000|2021-12-03 07:10:00|2201.8|2201.5|2200.6|2200.3|2202.6|2202.3|2200.1|2199.8|83
1638515700000|2021-12-03 07:15:00|2200.3|2200|2200|2199.7|2202.2|2201.9|2199.8|2199.5|52
1638516000000|2021-12-03 07:20:00|2199.8|2199.5|2199.2|2198.9|2200.7|2200.4|2199.1|2198.8|113
1638516300000|2021-12-03 07:25:00|2199.1|2198.8|2203|2202.7|2203.1|2202.8|2199.1|2198.8|95
1638516600000|2021-12-03 07:30:00|2202.8|2202.5|2202.7|2202.4|2203.6|2203.3|2201.3|2201|89
1638516900000|2021-12-03 07:35:00|2202.9|2202.6|2202.7|2202.4|2204|2203.7|2202|2201.7|46
1638517200000|2021-12-03 07:40:00|2202.6|2202.3|2202.4|2202.1|2204.2|2203.9|2201.1|2200.8|32
1638517500000|2021-12-03 07:45:00|2202.3|2202|2204.8|2204.5|2205|2204.7|2201.5|2201.2|87
1638517800000|2021-12-03 07:50:00|2204.7|2204.4|2207.1|2206.8|2207.6|2207.3|2204.6|2204.3|147
1638518100000|2021-12-03 07:55:00|2206.9|2206.6|2208.5|2208.2|2209|2208.7|2206.3|2206|87
1638518400000|2021-12-03 08:00:00|2209|2208.7|2206.4|2206.1|2210.4|2210.1|2205.5|2205.2|352
1638518700000|2021-12-03 08:05:00|2206.1|2205.8|2208.6|2208.3|2209.3|2209|2206.1|2205.8|147
1638519000000|2021-12-03 08:10:00|2208.7|2208.4|2207.1|2206.8|2209.4|2209.1|2206.2|2205.9|165
1638519300000|2021-12-03 08:15:00|2207.2|2206.9|2207.5|2207.2|2208.7|2208.4|2205.7|2205.4|186
1638519600000|2021-12-03 08:20:00|2207.4|2207.1|2207.4|2207.1|2208.3|2208|2204.2|2203.9|187
1638519900000|2021-12-03 08:25:00|2207.5|2207.2|2206.4|2206.1|2208.4|2208.1|2205.7|2205.4|147
1638520200000|2021-12-03 08:30:00|2206.2|2205.9|2203.6|2203.3|2206.2|2205.9|2202.3|2202|442
1638520500000|2021-12-03 08:35:00|2203.5|2203.2|2204.5|2204.2|2205.2|2204.9|2201.9|2201.6|205
1638520800000|2021-12-03 08:40:00|2204.4|2204.1|2205.9|2205.6|2208.1|2207.8|2203.6|2203.3|180
1638521100000|2021-12-03 08:45:00|2205.6|2205.3|2206|2205.7|2207|2206.7|2205|2204.7|128
1638521400000|2021-12-03 08:50:00|2206.1|2205.8|2204.4|2204.1|2206.6|2206.3|2203.8|2203.5|205
1638521700000|2021-12-03 08:55:00|2204.5|2204.2|2205.7|2205.4|2206.1|2205.8|2203.6|2203.3|267
1638522000000|2021-12-03 09:00:00|2205.8|2205.5|2204.8|2204.5|2206.1|2205.8|2204|2203.7|106
1638522300000|2021-12-03 09:05:00|2204.7|2204.4|2202.7|2202.4|2204.9|2204.6|2202.4|2202.1|134
1638522600000|2021-12-03 09:10:00|2202.8|2202.5|2206|2205.7|2206|2205.7|2202.3|2202|148
1638522900000|2021-12-03 09:15:00|2205.9|2205.6|2209.7|2209.4|2209.8|2209.5|2205.2|2204.9|256
1638523200000|2021-12-03 09:20:00|2209.6|2209.3|2206.4|2206.1|2209.9|2209.6|2206.3|2206|178
1638523500000|2021-12-03 09:25:00|2206.5|2206.2|2209.2|2208.9|2210|2209.7|2205.7|2205.4|216
1638523800000|2021-12-03 09:30:00|2209.4|2209.1|2208.5|2208.2|2210.4|2210.1|2208.2|2207.9|264
1638524100000|2021-12-03 09:35:00|2208.6|2208.3|2208.2|2207.9|2209.1|2208.8|2207.6|2207.3|299
1638524400000|2021-12-03 09:40:00|2208.1|2207.8|2210.4|2210.1|2210.4|2210.1|2207.5|2207.2|232
1638524700000|2021-12-03 09:45:00|2210.3|2210|2206.7|2206.4|2211|2210.7|2206.6|2206.3|138
1638525000000|2021-12-03 09:50:00|2206.9|2206.6|2204.1|2203.8|2207.2|2206.9|2204|2203.7|310
1638525300000|2021-12-03 09:55:00|2204.5|2204.2|2205.1|2204.8|2206|2205.7|2203.5|2203.2|124
1638525600000|2021-12-03 10:00:00|2205|2204.7|2203.9|2203.6|2206.8|2206.5|2203.5|2203.2|149
1638525900000|2021-12-03 10:05:00|2204.4|2204.1|2205.8|2205.5|2206.2|2205.9|2203|2202.7|234
1638526200000|2021-12-03 10:10:00|2205.7|2205.4|2204.3|2204|2206.7|2206.4|2204.3|2204|76
1638526500000|2021-12-03 10:15:00|2204.2|2203.9|2201.8|2201.5|2204.3|2204|2200.2|2199.9|240
1638526800000|2021-12-03 10:20:00|2201.9|2201.6|2199.3|2199|2201.9|2201.6|2198.1|2197.8|265
1638527100000|2021-12-03 10:25:00|2199.4|2199.1|2200.3|2200|2200.9|2200.6|2198.5|2198.2|203
1638527400000|2021-12-03 10:30:00|2200.2|2199.9|2199.5|2199.2|2201.3|2201|2199.4|2199.1|80
1638527700000|2021-12-03 10:35:00|2199.3|2199|2194.7|2194.4|2199.3|2199|2194.4|2194.1|312
1638528000000|2021-12-03 10:40:00|2195.1|2194.8|2195.1|2194.8|2197.3|2197|2193.5|2193.2|313
1638528300000|2021-12-03 10:45:00|2195|2194.7|2195.6|2195.3|2196.9|2196.6|2194.2|2193.9|151
1638528600000|2021-12-03 10:50:00|2195.5|2195.2|2193.9|2193.6|2195.9|2195.6|2193.8|2193.5|121
1638528900000|2021-12-03 10:55:00|2193.8|2193.5|2196.8|2196.5|2197.7|2197.4|2193.4|2193.1|132
1638529200000|2021-12-03 11:00:00|2197|2196.7|2199.1|2198.8|2200.1|2199.8|2196.1|2195.8|149
1638529500000|2021-12-03 11:05:00|2198.9|2198.6|2198.8|2198.5|2199.4|2199.1|2197.4|2197.1|160
1638529800000|2021-12-03 11:10:00|2198.9|2198.6|2195.3|2195|2199.7|2199.4|2195.2|2194.9|204
1638530100000|2021-12-03 11:15:00|2195.5|2195.2|2197.6|2197.3|2198|2197.7|2195.4|2195.1|217
1638530400000|2021-12-03 11:20:00|2197.7|2197.4|2198.3|2198|2198.8|2198.5|2196.2|2195.9|103
1638530700000|2021-12-03 11:25:00|2198|2197.7|2198.8|2198.5|2199.5|2199.2|2196.6|2196.3|129
1638531000000|2021-12-03 11:30:00|2198.9|2198.6|2199.3|2199|2199.9|2199.6|2198.1|2197.8|101
1638531300000|2021-12-03 11:35:00|2199.4|2199.1|2199.9|2199.6|2200.3|2200|2199|2198.7|48
1638531600000|2021-12-03 11:40:00|2200|2199.7|2203|2202.7|2203|2202.7|2199.9|2199.6|101
1638531900000|2021-12-03 11:45:00|2202.7|2202.4|2202.8|2202.5|2202.9|2202.6|2201.1|2200.8|76
1638532200000|2021-12-03 11:50:00|2202.9|2202.6|2202.7|2202.4|2204.2|2203.9|2202.3|2202|127
1638532500000|2021-12-03 11:55:00|2202.8|2202.5|2205.4|2205.1|2206.1|2205.8|2202.7|2202.4|355
1638532800000|2021-12-03 12:00:00|2205.6|2205.3|2207.6|2207.3|2208.6|2208.3|2205.5|2205.2|496
1638533100000|2021-12-03 12:05:00|2207.7|2207.4|2206.1|2205.8|2207.8|2207.5|2205.4|2205.1|150
1638533400000|2021-12-03 12:10:00|2205.9|2205.6|2209.1|2208.8|2210.4|2210.1|2205.9|2205.6|359
1638533700000|2021-12-03 12:15:00|2209.2|2208.9|2209.6|2209.3|2210.1|2209.8|2207.3|2207|154
1638534000000|2021-12-03 12:20:00|2209.7|2209.4|2208.7|2208.4|2209.7|2209.4|2207.6|2207.3|309
1638534300000|2021-12-03 12:25:00|2208.8|2208.5|2209.5|2209.2|2209.9|2209.6|2208.2|2207.9|169
1638534600000|2021-12-03 12:30:00|2209.4|2209.1|2211.1|2210.8|2211.8|2211.5|2208.7|2208.4|280
1638534900000|2021-12-03 12:35:00|2211|2210.7|2210|2209.7|2212|2211.7|2209.7|2209.4|208
1638535200000|2021-12-03 12:40:00|2210.1|2209.8|2209.5|2209.2|2210.7|2210.4|2208.6|2208.3|135
1638535500000|2021-12-03 12:45:00|2209.4|2209.1|2211.6|2211.3|2212.3|2212|2209|2208.7|353
1638535800000|2021-12-03 12:50:00|2211.5|2211.2|2210.3|2210|2212.2|2211.9|2210.2|2209.9|133
1638536100000|2021-12-03 12:55:00|2210.4|2210.1|2209.9|2209.6|2210.4|2210.1|2208|2207.7|166
1638536400000|2021-12-03 13:00:00|2209.8|2209.5|2214.1|2213.8|2214.1|2213.8|2208.5|2208.2|743
1638536700000|2021-12-03 13:05:00|2214|2213.7|2217.3|2217|2219.2|2218.9|2214|2213.7|1056
1638537000000|2021-12-03 13:10:00|2217.2|2216.9|2213.7|2213.4|2217.4|2217.1|2212.5|2212.2|850
1638537300000|2021-12-03 13:15:00|2213.6|2213.3|2212.2|2211.9|2214.8|2214.5|2209.5|2209.2|894
1638537600000|2021-12-03 13:20:00|2212.1|2211.8|2211|2210.7|2212.2|2211.9|2210.4|2210.1|210
1638537900000|2021-12-03 13:25:00|2211.1|2210.8|2211.2|2210.9|2214.8|2214.5|2210.7|2210.4|372
1638538200000|2021-12-03 13:30:00|2211.1|2210.8|2212.2|2211.9|2219.1|2218.8|2206.6|2206.3|2566
1638538500000|2021-12-03 13:35:00|2212.3|2212|2217.2|2216.9|2219.5|2219.2|2212.2|2211.9|1310
1638538800000|2021-12-03 13:40:00|2217.1|2216.8|2215|2214.7|2217.4|2217.1|2212.6|2212.3|1077
1638539100000|2021-12-03 13:45:00|2214.9|2214.6|2214.2|2213.9|2217.1|2216.8|2210|2209.7|885
1638539400000|2021-12-03 13:50:00|2213.8|2213.5|2214.9|2214.6|2217.1|2216.8|2212.1|2211.8|869
1638539700000|2021-12-03 13:55:00|2215|2214.7|2217.4|2217.1|2223.6|2223.3|2214.9|2214.6|1724
1638540000000|2021-12-03 14:00:00|2217.9|2217.6|2217.8|2217.5|2218.8|2218.5|2214.8|2214.5|781
1638540300000|2021-12-03 14:05:00|2217.6|2217.3|2218.7|2218.4|2222.2|2221.9|2217.3|2217|1013
1638540600000|2021-12-03 14:10:00|2218.5|2218.2|2218.4|2218.1|2221|2220.7|2218.1|2217.8|624
1638540900000|2021-12-03 14:15:00|2218.6|2218.3|2217.2|2216.9|2219.6|2219.3|2216.6|2216.3|650
1638541200000|2021-12-03 14:20:00|2217.3|2217|2216.1|2215.8|2217.6|2217.3|2215.7|2215.4|589
1638541500000|2021-12-03 14:25:00|2215.9|2215.6|2217.7|2217.4|2219.7|2219.4|2215.8|2215.5|942
1638541800000|2021-12-03 14:30:00|2217.5|2217.2|2210.2|2209.9|2218.1|2217.8|2209.7|2209.4|7267
1638542100000|2021-12-03 14:35:00|2210.5|2210.2|2194|2193.7|2210.5|2210.2|2193.7|2193.4|5858
1638542400000|2021-12-03 14:40:00|2193.9|2193.6|2192.4|2192.1|2198.1|2197.8|2190|2189.7|5388
1638542700000|2021-12-03 14:45:00|2192.7|2192.4|2185|2184.7|2196.8|2196.5|2184.8|2184.5|4701
1638543000000|2021-12-03 14:50:00|2185.3|2185|2171.3|2171|2188.5|2188.2|2171.3|2171|6309
1638543300000|2021-12-03 14:55:00|2171.8|2171.5|2178.3|2178|2183.5|2183.2|2171.7|2171.4|5231
1638543600000|2021-12-03 15:00:00|2178.4|2178.1|2178|2177.7|2185.7|2185.4|2173.3|2173|5120
1638543900000|2021-12-03 15:05:00|2177.9|2177.6|2170.4|2170.1|2181.7|2181.4|2169.8|2169.5|5931
1638544200000|2021-12-03 15:10:00|2170.2|2169.9|2172.9|2172.6|2178.9|2178.6|2168.7|2168.4|3876
1638544500000|2021-12-03 15:15:00|2172.8|2172.5|2182.9|2182.6|2185.7|2185.4|2172.8|2172.5|4341
1638544800000|2021-12-03 15:20:00|2182.8|2182.5|2185.8|2185.5|2187.7|2187.4|2179.8|2179.5|3076
1638545100000|2021-12-03 15:25:00|2185.9|2185.6|2185.5|2185.2|2187.6|2187.3|2178.9|2178.6|2646
1638545400000|2021-12-03 15:30:00|2185.3|2185|2173.9|2173.6|2185.6|2185.3|2173.7|2173.4|2982
1638545700000|2021-12-03 15:35:00|2174.2|2173.9|2173.7|2173.4|2176.6|2176.3|2169.8|2169.5|3549
1638546000000|2021-12-03 15:40:00|2173.8|2173.5|2160.7|2160.4|2175.2|2174.9|2160.3|2160|6305
1638546300000|2021-12-03 15:45:00|2161|2160.7|2160.1|2159.8|2163.1|2162.8|2156.4|2156.1|4878
1638546600000|2021-12-03 15:50:00|2159.9|2159.6|2167|2166.7|2169|2168.7|2157.5|2157.2|4060
1638546900000|2021-12-03 15:55:00|2166.7|2166.4|2163.1|2162.8|2169.5|2169.2|2162.2|2161.9|3289
1638547200000|2021-12-03 16:00:00|2162.7|2162.4|2168.1|2167.8|2168.7|2168.4|2160|2159.7|3639
1638547500000|2021-12-03 16:05:00|2167.5|2167.2|2162.8|2162.5|2167.5|2167.2|2157|2156.7|3062
1638547800000|2021-12-03 16:10:00|2162.9|2162.6|2163.8|2163.5|2167.4|2167.1|2159.6|2159.3|3451
1638548100000|2021-12-03 16:15:00|2163.1|2162.8|2156.2|2155.9|2165.9|2165.6|2155.6|2155.3|3399
1638548400000|2021-12-03 16:20:00|2156.5|2156.2|2166.3|2166|2169.1|2168.8|2154.9|2154.6|3416
1638548700000|2021-12-03 16:25:00|2166.8|2166.5|2168.3|2168|2171.6|2171.3|2166.2|2165.9|2791
1638549000000|2021-12-03 16:30:00|2167.2|2166.9|2173.6|2173.3|2174.2|2173.9|2165.2|2164.9|3000
1638549300000|2021-12-03 16:35:00|2173.5|2173.2|2174.1|2173.8|2175.9|2175.6|2171.2|2170.9|3105
1638549600000|2021-12-03 16:40:00|2173.9|2173.6|2163.5|2163.2|2175.6|2175.3|2162.6|2162.3|2710
1638549900000|2021-12-03 16:45:00|2163.2|2162.9|2166|2165.7|2169.1|2168.8|2161.3|2161|2781
1638550200000|2021-12-03 16:50:00|2165.9|2165.6|2158.1|2157.8|2165.9|2165.6|2157.3|2157|2631
1638550500000|2021-12-03 16:55:00|2158.3|2158|2150.8|2150.5|2159.4|2159.1|2149.8|2149.5|4947
1638550800000|2021-12-03 17:00:00|2150.9|2150.6|2149.8|2149.5|2152.9|2152.6|2147.3|2147|3421
1638551100000|2021-12-03 17:05:00|2149.9|2149.6|2153.6|2153.3|2155.9|2155.6|2148.9|2148.6|2181
1638551400000|2021-12-03 17:10:00|2153.4|2153.1|2154.7|2154.4|2157.6|2157.3|2153.4|2153.1|1630
1638551700000|2021-12-03 17:15:00|2154.5|2154.2|2163.1|2162.8|2164.5|2164.2|2154.3|2154|2410
1638552000000|2021-12-03 17:20:00|2163.5|2163.2|2165.9|2165.6|2166.9|2166.6|2160.7|2160.4|1516
1638552300000|2021-12-03 17:25:00|2166|2165.7|2162.2|2161.9|2166.3|2166|2161.9|2161.6|1519
1638552600000|2021-12-03 17:30:00|2162.5|2162.2|2158|2157.7|2162.5|2162.2|2154.2|2153.9|2670
1638552900000|2021-12-03 17:35:00|2157.7|2157.4|2168.7|2168.4|2169|2168.7|2156.1|2155.8|2916
1638553200000|2021-12-03 17:40:00|2168.6|2168.3|2168.8|2168.5|2173.1|2172.8|2167.4|2167.1|2669
1638553500000|2021-12-03 17:45:00|2168.6|2168.3|2166.1|2165.8|2170.3|2170|2162.5|2162.2|1987
1638553800000|2021-12-03 17:50:00|2166.2|2165.9|2162.1|2161.8|2167.7|2167.4|2161|2160.7|2058
1638554100000|2021-12-03 17:55:00|2162|2161.7|2161.2|2160.9|2162.4|2162.1|2157.6|2157.3|2016
1638554400000|2021-12-03 18:00:00|2160.8|2160.5|2158.2|2157.9|2160.9|2160.6|2156|2155.7|1829
1638554700000|2021-12-03 18:05:00|2158.1|2157.8|2164.6|2164.3|2165.5|2165.2|2157.4|2157.1|1743
1638555000000|2021-12-03 18:10:00|2164.9|2164.6|2164|2163.7|2167.9|2167.6|2161.5|2161.2|1565
1638555300000|2021-12-03 18:15:00|2163.9|2163.6|2170.3|2170|2171.1|2170.8|2163|2162.7|1991
1638555600000|2021-12-03 18:20:00|2170.2|2169.9|2171.5|2171.2|2172|2171.7|2168.1|2167.8|1536
1638555900000|2021-12-03 18:25:00|2171.2|2170.9|2163.8|2163.5|2171.5|2171.2|2163.8|2163.5|1907
1638556200000|2021-12-03 18:30:00|2163.7|2163.4|2158.6|2158.3|2164.8|2164.5|2158.6|2158.3|1503
1638556500000|2021-12-03 18:35:00|2158.8|2158.5|2154.4|2154.1|2159.5|2159.2|2153.5|2153.2|2231
1638556800000|2021-12-03 18:40:00|2154.8|2154.5|2155.9|2155.6|2158.2|2157.9|2152.1|2151.8|2239
1638557100000|2021-12-03 18:45:00|2155.5|2155.2|2155.6|2155.3|2158.8|2158.5|2151.2|2150.9|1849
1638557400000|2021-12-03 18:50:00|2155.5|2155.2|2156.8|2156.5|2159.9|2159.6|2154.5|2154.2|1839
1638557700000|2021-12-03 18:55:00|2157|2156.7|2153.7|2153.4|2159.1|2158.8|2153.3|2153|1903
1638558000000|2021-12-03 19:00:00|2153.5|2153.2|2159|2158.7|2160|2159.7|2151.1|2150.8|2037
1638558300000|2021-12-03 19:05:00|2158.8|2158.5|2151.3|2151|2159.8|2159.5|2150.1|2149.8|1487
1638558600000|2021-12-03 19:10:00|2151|2150.7|2152.6|2152.3|2155.8|2155.5|2150.3|2150|1882
1638558900000|2021-12-03 19:15:00|2152|2151.7|2146.7|2146.4|2154.4|2154.1|2146.7|2146.4|2753
1638559200000|2021-12-03 19:20:00|2147.2|2146.9|2155.4|2155.1|2155.8|2155.5|2143.7|2143.4|3775
1638559500000|2021-12-03 19:25:00|2155.6|2155.3|2155.5|2155.2|2156.9|2156.6|2152.5|2152.2|1827
1638559800000|2021-12-03 19:30:00|2155.7|2155.4|2149.3|2149|2157.9|2157.6|2148.5|2148.2|2895
1638560100000|2021-12-03 19:35:00|2150.2|2149.9|2146|2145.7|2152|2151.7|2144.4|2144.1|3265
1638560400000|2021-12-03 19:40:00|2146.6|2146.3|2149.7|2149.4|2152|2151.7|2146.3|2146|4528
1638560700000|2021-12-03 19:45:00|2149.9|2149.6|2145.6|2145.3|2151.2|2150.9|2145.3|2145|2665
1638561000000|2021-12-03 19:50:00|2145.7|2145.4|2143|2142.7|2148.1|2147.8|2143|2142.7|2265
1638561300000|2021-12-03 19:55:00|2143.6|2143.3|2144.9|2144.6|2148.9|2148.6|2142.6|2142.3|2259
1638561600000|2021-12-03 20:00:00|2144.8|2144.5|2145.7|2145.4|2147|2146.7|2140.5|2140.2|2795
1638561900000|2021-12-03 20:05:00|2145.5|2145.2|2142.7|2142.4|2150.8|2150.5|2141.4|2141.1|4146
1638562200000|2021-12-03 20:10:00|2142.8|2142.5|2148.2|2147.9|2148.6|2148.3|2142.6|2142.3|2743
1638562500000|2021-12-03 20:15:00|2147.9|2147.6|2145.9|2145.6|2150.2|2149.9|2144.6|2144.3|2383
1638562800000|2021-12-03 20:20:00|2145.8|2145.5|2154.3|2154|2156|2155.7|2145.8|2145.5|3537
1638563100000|2021-12-03 20:25:00|2154.5|2154.2|2154.9|2154.6|2158.5|2158.2|2154|2153.7|2616
1638563400000|2021-12-03 20:30:00|2155|2154.7|2161.7|2161.4|2163.4|2163.1|2154.7|2154.4|2820
1638563700000|2021-12-03 20:35:00|2161.6|2161.3|2154.3|2154|2162.3|2162|2152.7|2152.4|2435
1638564000000|2021-12-03 20:40:00|2154.4|2154.1|2149.6|2149.3|2156.5|2156.2|2149.1|2148.8|2797
1638564300000|2021-12-03 20:45:00|2149.7|2149.4|2148.1|2147.8|2149.7|2149.4|2143.9|2143.6|3868
1638564600000|2021-12-03 20:50:00|2148.9|2148.6|2157.2|2156.9|2158.8|2158.5|2144.9|2144.6|6047
1638564900000|2021-12-03 20:55:00|2157.1|2156.8|2160.4|2160.1|2162.8|2162.5|2156.6|2156.3|15174
1638565200000|2021-12-03 21:00:00|2160.6|2160.3|2162.5|2162.2|2163.5|2163.2|2159.3|2159|5947
1638565500000|2021-12-03 21:05:00|2162.4|2162.1|2159|2158.7|2162.5|2162.2|2157.7|2157.4|1819
1638565800000|2021-12-03 21:10:00|2158.7|2158.4|2156|2155.7|2160|2159.7|2154.2|2153.9|1786
1638566100000|2021-12-03 21:15:00|2155.8|2155.5|2155.3|2155|2158.4|2158.1|2155|2154.7|654
1638566400000|2021-12-03 21:20:00|2155.6|2155.3|2154.7|2154.4|2155.8|2155.5|2154.5|2154.2|474
1638566700000|2021-12-03 21:25:00|2154.8|2154.5|2156.6|2156.3|2157.3|2157|2154.7|2154.4|592
1638567000000|2021-12-03 21:30:00|2156.7|2156.4|2156.7|2156.4|2157.4|2157.1|2156.3|2156|238
1638567300000|2021-12-03 21:35:00|2156.5|2156.2|2158|2157.7|2158.6|2158.3|2156.4|2156.1|524
1638567600000|2021-12-03 21:40:00|2158.1|2157.8|2158.7|2158.4|2158.9|2158.6|2158|2157.7|256
1638567900000|2021-12-03 21:45:00|2158.6|2158.3|2158|2157.7|2159|2158.7|2157.5|2157.2|346
1638568200000|2021-12-03 21:50:00|2158.1|2157.8|2157.2|2156.9|2158.5|2158.2|2157.1|2156.8|212
1638568500000|2021-12-03 21:55:00|2157.3|2157|2156.8|2156|2157.3|2157|2154.1|2153.8|292
1638745200000|2021-12-05 23:00:00|2169.4|2169.1|2170.7|2170.4|2173.3|2173|2164.6|2164.3|1945
1638745500000|2021-12-05 23:05:00|2170.9|2170.6|2173.5|2173.2|2177.1|2176.8|2170.9|2170.6|898
1638745800000|2021-12-05 23:10:00|2173.4|2173.1|2172.4|2172.1|2175.1|2174.8|2172.4|2172.1|367
1638746100000|2021-12-05 23:15:00|2172.7|2172.4|2175.6|2175.3|2176|2175.7|2172.6|2172.3|330
1638746400000|2021-12-05 23:20:00|2175.7|2175.4|2172.8|2172.5|2176.3|2176|2172.6|2172.3|224
1638746700000|2021-12-05 23:25:00|2172.9|2172.6|2175.5|2175.2|2175.5|2175.2|2171.8|2171.5|334
1638747000000|2021-12-05 23:30:00|2175.7|2175.4|2177.5|2177.2|2178.3|2178|2175.3|2175|223
1638747300000|2021-12-05 23:35:00|2177.6|2177.3|2181.3|2181|2181.7|2181.4|2177.6|2177.3|393
1638747600000|2021-12-05 23:40:00|2181.6|2181.3|2180.9|2180.6|2181.7|2181.4|2178.7|2178.4|216
1638747900000|2021-12-05 23:45:00|2180.8|2180.5|2181|2180.7|2182|2181.7|2179.2|2178.9|479
1638748200000|2021-12-05 23:50:00|2180.6|2180.3|2181.9|2181.6|2182|2181.7|2180|2179.7|238
1638748500000|2021-12-05 23:55:00|2181.6|2181.3|2182.7|2182.4|2183.5|2183.2|2180.4|2180.1|371
1638748800000|2021-12-06 00:00:00|2182.8|2182.5|2183|2182.7|2183.3|2183|2182.1|2181.8|379
1638749100000|2021-12-06 00:05:00|2183.1|2182.8|2182.7|2182.4|2183.7|2183.4|2182.2|2181.9|194
1638749400000|2021-12-06 00:10:00|2182.9|2182.6|2175.1|2174.8|2183|2182.7|2174.9|2174.6|542
1638749700000|2021-12-06 00:15:00|2175|2174.7|2174.9|2174.6|2177.1|2176.8|2171.7|2171.4|565
1638750000000|2021-12-06 00:20:00|2174.7|2174.4|2178.1|2177.8|2178.3|2178|2174.6|2174.3|302
1638750300000|2021-12-06 00:25:00|2178|2177.7|2179.2|2178.9|2179.9|2179.6|2177.3|2177|150
1638750600000|2021-12-06 00:30:00|2179.1|2178.8|2177.2|2176.9|2180|2179.7|2176.8|2176.5|99
1638750900000|2021-12-06 00:35:00|2177.1|2176.8|2179.5|2179.2|2180.8|2180.5|2176.3|2176|157
1638751200000|2021-12-06 00:40:00|2179.6|2179.3|2181.8|2181.5|2182|2181.7|2178.7|2178.4|95
1638751500000|2021-12-06 00:45:00|2181.9|2181.6|2181.5|2181.2|2183.1|2182.8|2180.6|2180.3|98
1638751800000|2021-12-06 00:50:00|2181.4|2181.1|2182.5|2182.2|2182.6|2182.3|2179.5|2179.2|93
1638752100000|2021-12-06 00:55:00|2182.4|2182.1|2182.3|2182|2183|2182.7|2181.5|2181.2|101
1638752400000|2021-12-06 01:00:00|2182|2181.7|2180.1|2179.8|2183.1|2182.8|2179.8|2179.5|179
1638752700000|2021-12-06 01:05:00|2180.9|2180.6|2184.5|2184.2|2184.7|2184.4|2179.9|2179.6|190
1638753000000|2021-12-06 01:10:00|2184.6|2184.3|2183|2182.7|2186|2185.7|2182.6|2182.3|295
1638753300000|2021-12-06 01:15:00|2183.2|2182.9|2182.7|2182.4|2183.5|2183.2|2181.3|2181|134
1638753600000|2021-12-06 01:20:00|2182.5|2182.2|2184.2|2183.9|2184.2|2183.9|2182.3|2182|74
1638753900000|2021-12-06 01:25:00|2184.1|2183.8|2184.7|2184.4|2184.8|2184.5|2183.2|2182.9|81
1638754200000|2021-12-06 01:30:00|2184.6|2184.3|2182.1|2181.8|2185.2|2184.9|2181.2|2180.9|161
1638754500000|2021-12-06 01:35:00|2182.2|2181.9|2180.1|2179.8|2182.8|2182.5|2178.6|2178.3|166
1638754800000|2021-12-06 01:40:00|2179.9|2179.6|2184.1|2183.8|2184.1|2183.8|2179|2178.7|298
1638755100000|2021-12-06 01:45:00|2184|2183.7|2188.7|2188.4|2188.7|2188.4|2183.4|2183.1|457
1638755400000|2021-12-06 01:50:00|2188.6|2188.3|2187.7|2187.4|2189.3|2189|2187.3|2187|236
1638755700000|2021-12-06 01:55:00|2187.8|2187.5|2186.7|2186.4|2188.5|2188.2|2185.9|2185.6|247
1638756000000|2021-12-06 02:00:00|2186.6|2186.3|2185.3|2185|2188.3|2188|2185.2|2184.9|95
1638756300000|2021-12-06 02:05:00|2185.5|2185.2|2184.9|2184.6|2187.3|2187|2184.4|2184.1|114
1638756600000|2021-12-06 02:10:00|2184.8|2184.5|2187.5|2187.2|2187.8|2187.5|2184.3|2184|120
1638756900000|2021-12-06 02:15:00|2187.7|2187.4|2186.2|2185.9|2188.5|2188.2|2185.3|2185|188
1638757200000|2021-12-06 02:20:00|2186.4|2186.1|2186|2185.7|2187.7|2187.4|2185.7|2185.4|46
1638757500000|2021-12-06 02:25:00|2186.1|2185.8|2185.5|2185.2|2187.1|2186.8|2184.9|2184.6|77
1638757800000|2021-12-06 02:30:00|2185.6|2185.3|2184.6|2184.3|2186|2185.7|2182.9|2182.6|136
1638758100000|2021-12-06 02:35:00|2184.5|2184.2|2185.2|2184.9|2186.9|2186.6|2184.2|2183.9|48
1638758400000|2021-12-06 02:40:00|2185|2184.7|2184.3|2184|2186.6|2186.3|2183.2|2182.9|153
1638758700000|2021-12-06 02:45:00|2184.4|2184.1|2184.5|2184.2|2185|2184.7|2183.2|2182.9|33
1638759000000|2021-12-06 02:50:00|2184.9|2184.6|2184.4|2184.1|2184.9|2184.6|2183.1|2182.8|36
1638759300000|2021-12-06 02:55:00|2184.2|2183.9|2183.6|2183.3|2184.4|2184.1|2183.3|2183|56
1638759600000|2021-12-06 03:00:00|2183.7|2183.4|2183.6|2183.3|2185|2184.7|2183.5|2183.2|39
1638759900000|2021-12-06 03:05:00|2183.7|2183.4|2184.6|2184.3|2184.6|2184.3|2183.3|2183|46
1638760200000|2021-12-06 03:10:00|2184.4|2184.1|2185.6|2185.3|2185.9|2185.6|2184.1|2183.8|126
1638760500000|2021-12-06 03:15:00|2185.5|2185.2|2185.1|2184.8|2186.1|2185.8|2184.9|2184.6|40
1638760800000|2021-12-06 03:20:00|2185|2184.7|2187.3|2187|2187.4|2187.1|2185|2184.7|107
1638761100000|2021-12-06 03:25:00|2187.5|2187.2|2184.7|2184.4|2187.5|2187.2|2184.7|2184.4|51
1638761400000|2021-12-06 03:30:00|2184.5|2184.2|2184.4|2184.1|2185.9|2185.6|2184.2|2183.9|25
1638761700000|2021-12-06 03:35:00|2184.3|2184|2184.5|2184.2|2184.8|2184.5|2184.1|2183.8|31
1638762000000|2021-12-06 03:40:00|2184.6|2184.3|2185.3|2185|2185.9|2185.6|2184.6|2184.3|32
1638762300000|2021-12-06 03:45:00|2185.4|2185.1|2185.2|2184.9|2186.5|2186.2|2184.6|2184.3|76
1638762600000|2021-12-06 03:50:00|2185.1|2184.8|2186.1|2185.8|2186.9|2186.6|2184.9|2184.6|38
1638762900000|2021-12-06 03:55:00|2186.2|2185.9|2186.9|2186.6|2187.4|2187.1|2186.2|2185.9|31
1638763200000|2021-12-06 04:00:00|2186.8|2186.5|2187.6|2187.3|2188.9|2188.6|2186.8|2186.5|133
1638763500000|2021-12-06 04:05:00|2187.7|2187.4|2187.3|2187|2187.7|2187.4|2186.8|2186.5|65
1638763800000|2021-12-06 04:10:00|2187.1|2186.8|2187.2|2186.9|2187.5|2187.2|2186.9|2186.6|26
1638764100000|2021-12-06 04:15:00|2188|2187.7|2188|2187.7|2188.8|2188.5|2187.7|2187.4|89
1638764400000|2021-12-06 04:20:00|2188.1|2187.8|2188.4|2188.1|2188.8|2188.5|2187.8|2187.5|52
1638764700000|2021-12-06 04:25:00|2188.3|2188|2188.1|2187.8|2188.4|2188.1|2187.9|2187.6|14
1638765000000|2021-12-06 04:30:00|2188.2|2187.9|2187.6|2187.3|2188.9|2188.6|2187.5|2187.2|62
1638765300000|2021-12-06 04:35:00|2187.5|2187.2|2187.2|2186.9|2188.3|2188|2187.2|2186.9|89
1638765600000|2021-12-06 04:40:00|2187.4|2187.1|2187.6|2187.3|2187.6|2187.3|2186.9|2186.6|30
1638765900000|2021-12-06 04:45:00|2187.3|2187|2187|2186.7|2187.8|2187.5|2186.2|2185.9|60
1638766200000|2021-12-06 04:50:00|2186.7|2186.4|2185.9|2185.6|2186.9|2186.6|2185.5|2185.2|56
1638766500000|2021-12-06 04:55:00|2185.8|2185.5|2186.2|2185.9|2187.2|2186.9|2185.5|2185.2|38
1638766800000|2021-12-06 05:00:00|2186.3|2186|2186.5|2186.2|2186.9|2186.6|2185.8|2185.5|14
1638767100000|2021-12-06 05:05:00|2186.4|2186.1|2186.6|2186.3|2187.3|2187|2186.3|2186|23
1638767400000|2021-12-06 05:10:00|2186.5|2186.2|2187.1|2186.8|2187.7|2187.4|2186.5|2186.2|19
1638767700000|2021-12-06 05:15:00|2187.2|2186.9|2187.6|2187.3|2187.7|2187.4|2187|2186.7|31
1638768000000|2021-12-06 05:20:00|2187.5|2187.2|2186.9|2186.6|2188.2|2187.9|2186.8|2186.5|39
1638768300000|2021-12-06 05:25:00|2187.1|2186.8|2188.8|2188.5|2188.8|2188.5|2186.8|2186.5|22
1638768600000|2021-12-06 05:30:00|2188.5|2188.2|2186.3|2186|2188.5|2188.2|2185.5|2185.2|67
1638768900000|2021-12-06 05:35:00|2186.4|2186.1|2187|2186.7|2187.2|2186.9|2185.7|2185.4|17
1638769200000|2021-12-06 05:40:00|2186.9|2186.6|2187.3|2187|2187.5|2187.2|2186.2|2185.9|3
1638769500000|2021-12-06 05:45:00|2187.4|2187.1|2189|2188.7|2189.1|2188.8|2187.3|2187|135
1638769800000|2021-12-06 05:50:00|2189.1|2188.8|2189|2188.7|2189.8|2189.5|2188.3|2188|104
1638770100000|2021-12-06 05:55:00|2188.9|2188.6|2187.9|2187.6|2189.1|2188.8|2187.8|2187.5|8
1638770400000|2021-12-06 06:00:00|2188.1|2187.8|2185.7|2185.4|2188.6|2188.3|2185.5|2185.2|72
1638770700000|2021-12-06 06:05:00|2185.8|2185.5|2186.3|2186|2187.1|2186.8|2185.7|2185.4|62
1638771000000|2021-12-06 06:10:00|2186.4|2186.1|2188.2|2187.9|2188.4|2188.1|2186.3|2186|28
1638771300000|2021-12-06 06:15:00|2188.1|2187.8|2187|2186.7|2188.4|2188.1|2187|2186.7|29
1638771600000|2021-12-06 06:20:00|2187.1|2186.8|2186.3|2186|2187.5|2187.2|2186.1|2185.8|39
1638771900000|2021-12-06 06:25:00|2186.4|2186.1|2186.4|2186.1|2186.8|2186.5|2185.3|2185|86
1638772200000|2021-12-06 06:30:00|2186.3|2186|2184.3|2184|2187.2|2186.9|2183.8|2183.5|122
1638772500000|2021-12-06 06:35:00|2184.4|2184.1|2185.5|2185.2|2185.5|2185.2|2184.3|2184|68
1638772800000|2021-12-06 06:40:00|2185.6|2185.3|2186|2185.7|2186.4|2186.1|2185.5|2185.2|50
1638773100000|2021-12-06 06:45:00|2186.3|2186|2185.9|2185.6|2187.1|2186.8|2185.2|2184.9|31
1638773400000|2021-12-06 06:50:00|2185.8|2185.5|2187.1|2186.8|2187.3|2187|2185.6|2185.3|27
1638773700000|2021-12-06 06:55:00|2187.2|2186.9|2185.6|2185.3|2187.4|2187.1|2185.5|2185.2|23
1638774000000|2021-12-06 07:00:00|2185.8|2185.5|2183.8|2183.5|2186.9|2186.6|2183.7|2183.4|98
1638774300000|2021-12-06 07:05:00|2183.7|2183.4|2188|2187.7|2188.1|2187.8|2183.7|2183.4|79
1638774600000|2021-12-06 07:10:00|2188.1|2187.8|2187.5|2187.2|2188.2|2187.9|2186.6|2186.3|73
1638774900000|2021-12-06 07:15:00|2187.3|2187|2186.6|2186.3|2188.3|2188|2185.9|2185.6|118
1638775200000|2021-12-06 07:20:00|2186.5|2186.2|2184.3|2184|2186.8|2186.5|2184.1|2183.8|210
1638775500000|2021-12-06 07:25:00|2184.4|2184.1|2181.6|2181.3|2184.6|2184.3|2180.8|2180.5|283
1638775800000|2021-12-06 07:30:00|2181.4|2181.1|2181.6|2181.3|2182.7|2182.4|2179.6|2179.3|188
1638776100000|2021-12-06 07:35:00|2181.5|2181.2|2182.9|2182.6|2183.5|2183.2|2181.4|2181.1|86
1638776400000|2021-12-06 07:40:00|2182.7|2182.4|2182.8|2182.5|2185|2184.7|2182.6|2182.3|63
1638776700000|2021-12-06 07:45:00|2182.6|2182.3|2183|2182.7|2183.8|2183.5|2181.7|2181.4|116
1638777000000|2021-12-06 07:50:00|2183.2|2182.9|2185.1|2184.8|2185.4|2185.1|2182.5|2182.2|84
1638777300000|2021-12-06 07:55:00|2185.2|2184.9|2183.5|2183.2|2185.8|2185.5|2183.5|2183.2|50
1638777600000|2021-12-06 08:00:00|2183.4|2183.1|2184.8|2184.5|2186.5|2186.2|2183.2|2182.9|606
1638777900000|2021-12-06 08:05:00|2184.7|2184.4|2183.5|2183.2|2185.7|2185.4|2183|2182.7|417
1638778200000|2021-12-06 08:10:00|2183.6|2183.3|2184.2|2183.9|2185.4|2185.1|2182.8|2182.5|311
1638778500000|2021-12-06 08:15:00|2184.1|2183.8|2184.6|2184.3|2186.6|2186.3|2183.3|2183|218
1638778800000|2021-12-06 08:20:00|2184.8|2184.5|2182.7|2182.4|2185.7|2185.4|2182.6|2182.3|114
1638779100000|2021-12-06 08:25:00|2182.8|2182.5|2183.5|2183.2|2184.1|2183.8|2180.2|2179.9|348
1638779400000|2021-12-06 08:30:00|2183.4|2183.1|2180.7|2180.4|2183.8|2183.5|2180.6|2180.3|225
1638779700000|2021-12-06 08:35:00|2180.8|2180.5|2184.5|2184.2|2185.4|2185.1|2180.7|2180.4|153
1638780000000|2021-12-06 08:40:00|2184.3|2184|2182.9|2182.6|2185.2|2184.9|2182.9|2182.6|65
1638780300000|2021-12-06 08:45:00|2183|2182.7|2182.3|2182|2184.5|2184.2|2181.9|2181.6|99
1638780600000|2021-12-06 08:50:00|2182.4|2182.1|2183.6|2183.3|2183.9|2183.6|2182.3|2182|76
1638780900000|2021-12-06 08:55:00|2183.5|2183.2|2183.4|2183.1|2184.3|2184|2181.8|2181.5|92
1638781200000|2021-12-06 09:00:00|2183.2|2182.9|2188.9|2188.6|2191.5|2191.2|2182.3|2182|662
1638781500000|2021-12-06 09:05:00|2188.8|2188.5|2186.6|2186.3|2189.7|2189.4|2184.4|2184.1|347
1638781800000|2021-12-06 09:10:00|2186.4|2186.1|2187.6|2187.3|2188.3|2188|2184.5|2184.2|250
1638782100000|2021-12-06 09:15:00|2187.5|2187.2|2186.5|2186.2|2188.5|2188.2|2186.2|2185.9|122
1638782400000|2021-12-06 09:20:00|2186.6|2186.3|2186.5|2186.2|2187.3|2187|2185.1|2184.8|122
1638782700000|2021-12-06 09:25:00|2186.6|2186.3|2186.9|2186.6|2188.1|2187.8|2186.1|2185.8|78
1638783000000|2021-12-06 09:30:00|2187|2186.7|2186.4|2186.1|2188.5|2188.2|2185.9|2185.6|169
1638783300000|2021-12-06 09:35:00|2186.5|2186.2|2183.7|2183.4|2188.2|2187.9|2183.7|2183.4|151
1638783600000|2021-12-06 09:40:00|2183.8|2183.5|2180.7|2180.4|2184|2183.7|2180.6|2180.3|230
1638783900000|2021-12-06 09:45:00|2180.5|2180.2|2179.7|2179.4|2180.8|2180.5|2177.2|2176.9|370
1638784200000|2021-12-06 09:50:00|2179.8|2179.5|2177.3|2177|2179.8|2179.5|2177.2|2176.9|123
1638784500000|2021-12-06 09:55:00|2177.2|2176.9|2173.7|2173.4|2177.5|2177.2|2172.7|2172.4|327
1638784800000|2021-12-06 10:00:00|2173.9|2173.6|2173.3|2173|2175.4|2175.1|2172.4|2172.1|213
1638785100000|2021-12-06 10:05:00|2173.4|2173.1|2172.4|2172.1|2174.3|2174|2172.1|2171.8|159
1638785400000|2021-12-06 10:10:00|2172.5|2172.2|2176.3|2176|2176.5|2176.2|2171.8|2171.5|246
1638785700000|2021-12-06 10:15:00|2176.1|2175.8|2176.4|2176.1|2177.4|2177.1|2174.8|2174.5|131
1638786000000|2021-12-06 10:20:00|2176.3|2176|2171.5|2171.2|2176.4|2176.1|2171.2|2170.9|84
1638786300000|2021-12-06 10:25:00|2171.6|2171.3|2167.9|2167.6|2171.6|2171.3|2166.6|2166.3|430
1638786600000|2021-12-06 10:30:00|2168|2167.7|2170.1|2169.8|2170.2|2169.9|2165.4|2165.1|379
1638786900000|2021-12-06 10:35:00|2170.2|2169.9|2169.1|2168.8|2171.4|2171.1|2168.9|2168.6|195
1638787200000|2021-12-06 10:40:00|2169|2168.7|2168.8|2168.5|2169.5|2169.2|2166.2|2165.9|258
1638787500000|2021-12-06 10:45:00|2168.9|2168.6|2169.1|2168.8|2170.8|2170.5|2168.4|2168.1|159
1638787800000|2021-12-06 10:50:00|2169.2|2168.9|2167.7|2167.4|2170.5|2170.2|2167.1|2166.8|221
1638788100000|2021-12-06 10:55:00|2167.8|2167.5|2167.9|2167.6|2169.8|2169.5|2166.7|2166.4|270
1638788400000|2021-12-06 11:00:00|2167.8|2167.5|2170.3|2170|2171.2|2170.9|2167.5|2167.2|253
1638788700000|2021-12-06 11:05:00|2170.2|2169.9|2173.6|2173.3|2173.7|2173.4|2169.3|2169|238
1638789000000|2021-12-06 11:10:00|2173.5|2173.2|2172.4|2172.1|2173.8|2173.5|2171.2|2170.9|165
1638789300000|2021-12-06 11:15:00|2172.3|2172|2174.7|2174.4|2175.2|2174.9|2172.2|2171.9|288
1638789600000|2021-12-06 11:20:00|2174.8|2174.5|2175.9|2175.6|2176.8|2176.5|2174.7|2174.4|198
1638789900000|2021-12-06 11:25:00|2176|2175.7|2175.5|2175.2|2176.7|2176.4|2174.3|2174|229
1638790200000|2021-12-06 11:30:00|2175.4|2175.1|2175.7|2175.4|2178|2177.7|2175.3|2175|175
1638790500000|2021-12-06 11:35:00|2175.6|2175.3|2176.2|2175.9|2177.1|2176.8|2175.5|2175.2|68
1638790800000|2021-12-06 11:40:00|2176.1|2175.8|2179.2|2178.9|2179.6|2179.3|2175.3|2175|168
1638791100000|2021-12-06 11:45:00|2179.3|2179|2177.5|2177.2|2180.9|2180.6|2177.5|2177.2|253
1638791400000|2021-12-06 11:50:00|2177.8|2177.5|2178.3|2178|2179.4|2179.1|2177.2|2176.9|621
1638791700000|2021-12-06 11:55:00|2178.4|2178.1|2182.9|2182.6|2183.1|2182.8|2178.3|2178|275
1638792000000|2021-12-06 12:00:00|2182.8|2182.5|2180.9|2180.6|2184.3|2184|2180.2|2179.9|486
1638792300000|2021-12-06 12:05:00|2181|2180.7|2180.1|2179.8|2182.5|2182.2|2179.5|2179.2|141
1638792600000|2021-12-06 12:10:00|2180|2179.7|2179.7|2179.4|2181|2180.7|2179.3|2179|111
1638792900000|2021-12-06 12:15:00|2179.6|2179.3|2178.4|2178.1|2179.7|2179.4|2178.2|2177.9|200
1638793200000|2021-12-06 12:20:00|2178.3|2178|2180.4|2180.1|2180.4|2180.1|2177.4|2177.1|201
1638793500000|2021-12-06 12:25:00|2180.5|2180.2|2178.4|2178.1|2180.8|2180.5|2178.4|2178.1|127
1638793800000|2021-12-06 12:30:00|2178.2|2177.9|2177.1|2176.8|2178.6|2178.3|2176.6|2176.3|206
1638794100000|2021-12-06 12:35:00|2177.2|2176.9|2178.3|2178|2179.1|2178.8|2177.2|2176.9|175
1638794400000|2021-12-06 12:40:00|2178.4|2178.1|2178.5|2178.2|2180.1|2179.8|2178.4|2178.1|172
1638794700000|2021-12-06 12:45:00|2178.6|2178.3|2178.2|2177.9|2178.6|2178.3|2177.3|2177|163
1638795000000|2021-12-06 12:50:00|2178.3|2178|2176.5|2176.2|2179.3|2179|2175.4|2175.1|269
1638795300000|2021-12-06 12:55:00|2176.4|2176.1|2176|2175.7|2177.1|2176.8|2175.4|2175.1|156
1638795600000|2021-12-06 13:00:00|2176.9|2176.6|2174.9|2174.6|2177.6|2177.3|2174.9|2174.6|353
1638795900000|2021-12-06 13:05:00|2175.1|2174.8|2176.5|2176.2|2176.8|2176.5|2174.3|2174|246
1638796200000|2021-12-06 13:10:00|2176.4|2176.1|2178.3|2178|2178.4|2178.1|2176.4|2176.1|360
1638796500000|2021-12-06 13:15:00|2178.4|2178.1|2178.7|2178.4|2180.2|2179.9|2177.7|2177.4|342
1638796800000|2021-12-06 13:20:00|2178.6|2178.3|2176|2175.7|2180.3|2180|2175.7|2175.4|577
1638797100000|2021-12-06 13:25:00|2176.1|2175.8|2175|2174.7|2177.6|2177.3|2174.9|2174.6|265
1638797400000|2021-12-06 13:30:00|2175.1|2174.8|2175.9|2175.6|2176.4|2176.1|2174.5|2174.2|400
1638797700000|2021-12-06 13:35:00|2175.8|2175.5|2180|2179.7|2180.9|2180.6|2175.4|2175.1|444
1638798000000|2021-12-06 13:40:00|2180.1|2179.8|2178.1|2177.8|2181|2180.7|2178|2177.7|660
1638798300000|2021-12-06 13:45:00|2177.9|2177.6|2178.3|2178|2180.4|2180.1|2177.8|2177.5|449
1638798600000|2021-12-06 13:50:00|2177.9|2177.6|2179|2178.7|2179.6|2179.3|2177.8|2177.5|215
1638798900000|2021-12-06 13:55:00|2178.8|2178.5|2183.1|2182.8|2183.1|2182.8|2178.3|2178|707
1638799200000|2021-12-06 14:00:00|2182.9|2182.6|2182.1|2181.8|2182.9|2182.6|2179.2|2178.9|374
1638799500000|2021-12-06 14:05:00|2182|2181.7|2182.5|2182.2|2182.8|2182.5|2180.3|2180|442
1638799800000|2021-12-06 14:10:00|2182.4|2182.1|2184.6|2184.3|2184.6|2184.3|2182.3|2182|693
1638800100000|2021-12-06 14:15:00|2184.7|2184.4|2186.3|2186|2186.3|2186|2183.5|2183.2|976
1638800400000|2021-12-06 14:20:00|2186.2|2185.9|2183.5|2183.2|2186.6|2186.3|2182.4|2182.1|957
1638800700000|2021-12-06 14:25:00|2183.3|2183|2180.8|2180.5|2183.4|2183.1|2179.7|2179.4|878
1638801000000|2021-12-06 14:30:00|2180.1|2179.8|2165.2|2164.9|2180.4|2180.1|2165.2|2164.9|8896
1638801300000|2021-12-06 14:35:00|2165.1|2164.8|2156.5|2156.2|2165.7|2165.4|2152|2151.7|7521
1638801600000|2021-12-06 14:40:00|2157|2156.7|2176.2|2175.9|2178.6|2178.3|2155.2|2154.9|6911
1638801900000|2021-12-06 14:45:00|2175.9|2175.6|2174.4|2174.1|2181.3|2181|2171.3|2171|6205
1638802200000|2021-12-06 14:50:00|2174|2173.7|2179.1|2178.8|2184.6|2184.3|2173.7|2173.4|4611
1638802500000|2021-12-06 14:55:00|2179.3|2179|2183.9|2183.6|2184.4|2184.1|2175|2174.7|4827
1638802800000|2021-12-06 15:00:00|2183.7|2183.4|2184|2183.7|2187.1|2186.8|2180|2179.7|4737
1638803100000|2021-12-06 15:05:00|2184.2|2183.9|2189.8|2189.5|2189.9|2189.6|2175.9|2175.6|4479
1638803400000|2021-12-06 15:10:00|2188.9|2188.6|2194.1|2193.8|2195.4|2195.1|2187.5|2187.2|4079
1638803700000|2021-12-06 15:15:00|2194.2|2193.9|2191.6|2191.3|2197.5|2197.2|2191.3|2191|4756
1638804000000|2021-12-06 15:20:00|2191.2|2190.9|2196.7|2196.4|2198.4|2198.1|2190.6|2190.3|3605
1638804300000|2021-12-06 15:25:00|2196.4|2196.1|2197|2196.7|2198.2|2197.9|2194.1|2193.8|3601
1638804600000|2021-12-06 15:30:00|2197.2|2196.9|2197.9|2197.6|2198.6|2198.3|2193.9|2193.6|3181
1638804900000|2021-12-06 15:35:00|2197.8|2197.5|2194.7|2194.4|2198|2197.7|2191.7|2191.4|3121
1638805200000|2021-12-06 15:40:00|2195|2194.7|2188.1|2187.8|2197.7|2197.4|2187|2186.7|3392
1638805500000|2021-12-06 15:45:00|2187.9|2187.6|2195.2|2194.9|2196.1|2195.8|2187.4|2187.1|2436
1638805800000|2021-12-06 15:50:00|2195.3|2195|2192|2191.7|2196.1|2195.8|2188.8|2188.5|2324
1638806100000|2021-12-06 15:55:00|2192.2|2191.9|2199.5|2199.2|2199.8|2199.5|2192.2|2191.9|2244
1638806400000|2021-12-06 16:00:00|2199.7|2199.4|2190.6|2190.3|2200.1|2199.8|2190.4|2190.1|2133
1638806700000|2021-12-06 16:05:00|2190.8|2190.5|2191|2190.7|2194|2193.7|2188.7|2188.4|1492
1638807000000|2021-12-06 16:10:00|2191.1|2190.8|2184.8|2184.5|2194.5|2194.2|2184.4|2184.1|1937
1638807300000|2021-12-06 16:15:00|2184.6|2184.3|2192|2191.7|2193.1|2192.8|2183.1|2182.8|1811
1638807600000|2021-12-06 16:20:00|2191.6|2191.3|2192.1|2191.8|2193.5|2193.2|2188.4|2188.1|1778
1638807900000|2021-12-06 16:25:00|2192.2|2191.9|2193.2|2192.9|2194.3|2194|2190.4|2190.1|1499
1638808200000|2021-12-06 16:30:00|2193.3|2193|2195.8|2195.5|2196.3|2196|2188.8|2188.5|3146
1638808500000|2021-12-06 16:35:00|2195.9|2195.6|2194.3|2194|2197.9|2197.6|2193.8|2193.5|2716
1638808800000|2021-12-06 16:40:00|2194.8|2194.5|2194.9|2194.6|2196.5|2196.2|2191.5|2191.2|1439
1638809100000|2021-12-06 16:45:00|2195|2194.7|2186.8|2186.5|2195|2194.7|2185.6|2185.3|1631
1638809400000|2021-12-06 16:50:00|2186.7|2186.4|2188.3|2188|2188.9|2188.6|2185.3|2185|1005
1638809700000|2021-12-06 16:55:00|2188.5|2188.2|2191.4|2191.1|2191.4|2191.1|2186.3|2186|1426
1638810000000|2021-12-06 17:00:00|2191.5|2191.2|2192|2191.7|2194.6|2194.3|2189.8|2189.5|1795
1638810300000|2021-12-06 17:05:00|2192.4|2192.1|2193.2|2192.9|2193.6|2193.3|2188.9|2188.6|1190
1638810600000|2021-12-06 17:10:00|2192.9|2192.6|2196.1|2195.8|2199.3|2199|2192.4|2192.1|1873
1638810900000|2021-12-06 17:15:00|2196.2|2195.9|2199.9|2199.6|2200.4|2200.1|2193.6|2193.3|1739
1638811200000|2021-12-06 17:20:00|2199.8|2199.5|2198.3|2198|2202|2201.7|2196.8|2196.5|2223
1638811500000|2021-12-06 17:25:00|2198.5|2198.2|2199.4|2199.1|2201.9|2201.6|2198.5|2198.2|2250
1638811800000|2021-12-06 17:30:00|2199.8|2199.5|2199.3|2199|2202.5|2202.2|2198|2197.7|2279
1638812100000|2021-12-06 17:35:00|2199.2|2198.9|2198.1|2197.8|2201|2200.7|2197|2196.7|1261
1638812400000|2021-12-06 17:40:00|2197.8|2197.5|2199|2198.7|2200.5|2200.2|2196.5|2196.2|942
1638812700000|2021-12-06 17:45:00|2198.8|2198.5|2200.4|2200.1|2201.4|2201.1|2198.5|2198.2|799
1638813000000|2021-12-06 17:50:00|2200.2|2199.9|2200.5|2200.2|2200.8|2200.5|2198.7|2198.4|756
1638813300000|2021-12-06 17:55:00|2200.7|2200.4|2203.7|2203.4|2203.8|2203.5|2199.3|2199|1061
1638813600000|2021-12-06 18:00:00|2204.5|2204.2|2206|2205.7|2206.7|2206.4|2201|2200.7|1831
1638813900000|2021-12-06 18:05:00|2205.9|2205.6|2207.1|2206.8|2207.1|2206.8|2204.2|2203.9|1475
1638814200000|2021-12-06 18:10:00|2207.2|2206.9|2207.8|2207.5|2209|2208.7|2206.5|2206.2|2423
1638814500000|2021-12-06 18:15:00|2208.1|2207.8|2210.2|2209.9|2211.4|2211.1|2207.4|2207.1|2026
1638814800000|2021-12-06 18:20:00|2210.4|2210.1|2209|2208.7|2210.4|2210.1|2205.8|2205.5|1747
1638815100000|2021-12-06 18:25:00|2208.9|2208.6|2213.8|2213.5|2215.6|2215.3|2208.8|2208.5|3603
1638815400000|2021-12-06 18:30:00|2214.1|2213.8|2216.2|2215.9|2216.3|2216|2212.1|2211.8|2927
1638815700000|2021-12-06 18:35:00|2216.4|2216.1|2215.1|2214.8|2218.4|2218.1|2213.7|2213.4|3136
1638816000000|2021-12-06 18:40:00|2215.2|2214.9|2217|2216.7|2218.1|2217.8|2214.3|2214|2420
1638816300000|2021-12-06 18:45:00|2216.9|2216.6|2219.7|2219.4|2219.9|2219.6|2215.8|2215.5|1812
1638816600000|2021-12-06 18:50:00|2219.6|2219.3|2218.4|2218.1|2220.4|2220.1|2217.1|2216.8|1159
1638816900000|2021-12-06 18:55:00|2218.3|2218|2218|2217.7|2220|2219.7|2216.3|2216|1223
1638817200000|2021-12-06 19:00:00|2218.1|2217.8|2220|2219.7|2221.2|2220.9|2218.1|2217.8|1251
1638817500000|2021-12-06 19:05:00|2220.1|2219.8|2215.8|2215.5|2220.1|2219.8|2215.2|2214.9|1593
1638817800000|2021-12-06 19:10:00|2216.1|2215.8|2219.9|2219.6|2220.2|2219.9|2215.9|2215.6|1021
1638818100000|2021-12-06 19:15:00|2219.7|2219.4|2218.9|2218.6|2222.5|2222.2|2217.7|2217.4|1312
1638818400000|2021-12-06 19:20:00|2218.7|2218.4|2217.4|2217.1|2219.5|2219.2|2217.1|2216.8|1166
1638818700000|2021-12-06 19:25:00|2217.3|2217|2217.9|2217.6|2220.2|2219.9|2216.2|2215.9|1601
1638819000000|2021-12-06 19:30:00|2217.7|2217.4|2214.8|2214.5|2219.9|2219.6|2214.1|2213.8|1227
1638819300000|2021-12-06 19:35:00|2214.7|2214.4|2212.3|2212|2215.3|2215|2211.9|2211.6|1447
1638819600000|2021-12-06 19:40:00|2212.6|2212.3|2207.9|2207.6|2213.6|2213.3|2207.3|2207|2021
1638819900000|2021-12-06 19:45:00|2207.8|2207.5|2207.4|2207.1|2210.1|2209.8|2205.8|2205.5|2250
1638820200000|2021-12-06 19:50:00|2207.2|2206.9|2207.4|2207.1|2209.5|2209.2|2205.8|2205.5|1472
1638820500000|2021-12-06 19:55:00|2207.2|2206.9|2207.9|2207.6|2209.8|2209.5|2206.1|2205.8|1093
1638820800000|2021-12-06 20:00:00|2207.8|2207.5|2205.7|2205.4|2210.2|2209.9|2205|2204.7|1523
1638821100000|2021-12-06 20:05:00|2206|2205.7|2210.5|2210.2|2211.6|2211.3|2204.9|2204.6|1172
1638821400000|2021-12-06 20:10:00|2210.4|2210.1|2212|2211.7|2212.8|2212.5|2209|2208.7|1158
1638821700000|2021-12-06 20:15:00|2212.1|2211.8|2212.9|2212.6|2214.8|2214.5|2211.7|2211.4|1234
1638822000000|2021-12-06 20:20:00|2213.1|2212.8|2208.7|2208.4|2213.2|2212.9|2208.6|2208.3|1341
1638822300000|2021-12-06 20:25:00|2208.8|2208.5|2207.3|2207|2209.4|2209.1|2204.6|2204.3|1962
1638822600000|2021-12-06 20:30:00|2207.2|2206.9|2206|2205.7|2209.6|2209.3|2202.6|2202.3|2115
1638822900000|2021-12-06 20:35:00|2205.8|2205.5|2206.5|2206.2|2207.3|2207|2203|2202.7|1585
1638823200000|2021-12-06 20:40:00|2206.3|2206|2208.4|2208.1|2208.8|2208.5|2204|2203.7|1684
1638823500000|2021-12-06 20:45:00|2208.1|2207.8|2205.7|2205.4|2208.5|2208.2|2202.3|2202|2015
1638823800000|2021-12-06 20:50:00|2205.3|2205|2206.5|2206.2|2207.4|2207.1|2202.1|2201.8|2783
1638824100000|2021-12-06 20:55:00|2206.1|2205.8|2204.1|2203.8|2206.1|2205.8|2201.5|2201.2|10547
1638824400000|2021-12-06 21:00:00|2203.4|2203.1|2202.1|2201.8|2203.5|2203.2|2200.8|2200.5|3301
1638824700000|2021-12-06 21:05:00|2202.2|2201.9|2203|2202.7|2203.4|2203.1|2201|2200.7|1258
1638825000000|2021-12-06 21:10:00|2203.1|2202.8|2203.5|2203.2|2204.4|2204.1|2202.9|2202.6|793
1638825300000|2021-12-06 21:15:00|2203.4|2203.1|2204.4|2204.1|2204.8|2204.5|2203.4|2203.1|232
1638825600000|2021-12-06 21:20:00|2204.3|2204|2204|2203.7|2205.5|2205.2|2203.9|2203.6|236
1638825900000|2021-12-06 21:25:00|2204.4|2204.1|2205.2|2204.9|2205.2|2204.9|2204|2203.7|300
1638826200000|2021-12-06 21:30:00|2205.1|2204.8|2206.1|2205.8|2206.5|2206.2|2204.8|2204.5|400
1638826500000|2021-12-06 21:35:00|2205.9|2205.6|2206.3|2206|2206.6|2206.3|2205.8|2205.5|209
1638826800000|2021-12-06 21:40:00|2206.2|2205.9|2206.5|2206.2|2207.1|2206.8|2205.7|2205.4|239
1638827100000|2021-12-06 21:45:00|2206.4|2206.1|2206.7|2206.4|2207|2206.7|2206.3|2206|223
1638827400000|2021-12-06 21:50:00|2206.6|2206.3|2206.7|2206.4|2207.3|2207|2206.6|2206.3|160
1638827700000|2021-12-06 21:55:00|2206.6|2206.3|2207.2|2206.4|2207.5|2207.2|2206.4|2206.1|323
1638828000000|2021-12-06 22:00:00|2207.1|2206.3|2207|2206.2|2207.1|2206.3|2206.9|2206.1|0
1638828900000|2021-12-06 22:15:00|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|2207.4|2206.6|0
1638829200000|2021-12-06 22:20:00|2207.3|2206.5|2207.1|2206.3|2207.4|2206.6|2207.1|2206.3|0
1638829500000|2021-12-06 22:25:00|2207.2|2206.4|2207.4|2206.6|2207.4|2206.6|2207.2|2206.4|0
1638829800000|2021-12-06 22:30:00|2207.3|2206.5|2207.5|2206.7|2207.5|2206.7|2207.1|2206.3|0
1638830100000|2021-12-06 22:35:00|2207.4|2206.6|2207.4|2206.6|2207.5|2206.7|2207.3|2206.5|0
1638830400000|2021-12-06 22:40:00|2207.3|2206.5|2207.2|2206.4|2207.3|2206.5|2207.1|2206.3|0
1638830700000|2021-12-06 22:45:00|2207.3|2206.5|2207.4|2206.6|2207.5|2206.7|2207.3|2206.5|0
1638831000000|2021-12-06 22:50:00|2207.3|2206.5|2207.2|2206.4|2207.4|2206.6|2207.1|2206.3|0
1638831300000|2021-12-06 22:55:00|2207.1|2206.3|2207.2|2206.4|2207.2|2206.4|2207|2206.2|0
1638831600000|2021-12-06 23:00:00|2207.6|2207.3|2206.8|2206.5|2208.7|2208.4|2206.4|2206.1|279
1638831900000|2021-12-06 23:05:00|2206.9|2206.6|2206.5|2206.2|2207.2|2206.9|2206|2205.7|146
1638832200000|2021-12-06 23:10:00|2206.8|2206.5|2204.5|2204.2|2207.1|2206.8|2204.3|2204|88
1638832500000|2021-12-06 23:15:00|2204.6|2204.3|2204.6|2204.3|2205.7|2205.4|2204.5|2204.2|52
1638832800000|2021-12-06 23:20:00|2204.5|2204.2|2204.5|2204.2|2204.9|2204.6|2204.2|2203.9|40
1638833100000|2021-12-06 23:25:00|2204.4|2204.1|2204.5|2204.2|2205|2204.7|2204.1|2203.8|92
1638833400000|2021-12-06 23:30:00|2204.6|2204.3|2203.9|2203.6|2205|2204.7|2203.5|2203.2|64
1638833700000|2021-12-06 23:35:00|2204|2203.7|2203.9|2203.6|2204.5|2204.2|2203.5|2203.2|24
1638834000000|2021-12-06 23:40:00|2203.8|2203.5|2205|2204.7|2205.1|2204.8|2203.8|2203.5|42
1638834300000|2021-12-06 23:45:00|2205.1|2204.8|2204.6|2204.3|2206.3|2206|2204.6|2204.3|61
1638834600000|2021-12-06 23:50:00|2204.5|2204.2|2204.4|2204.1|2205.4|2205.1|2204|2203.7|31
1638834900000|2021-12-06 23:55:00|2204.5|2204.2|2205.7|2205.4|2206|2205.7|2204.1|2203.8|27
1638835200000|2021-12-07 00:00:00|2205.8|2205.5|2203.6|2203.3|2206.6|2206.3|2203.6|2203.3|112
1638835500000|2021-12-07 00:05:00|2203.7|2203.4|2204.9|2204.6|2205.4|2205.1|2203|2202.7|46
1638835800000|2021-12-07 00:10:00|2205|2204.7|2203.3|2203|2205.5|2205.2|2203|2202.7|73
1638836100000|2021-12-07 00:15:00|2203.2|2202.9|2202|2201.7|2204|2203.7|2201.5|2201.2|147
1638836400000|2021-12-07 00:20:00|2202.1|2201.8|2202|2201.7|2203.2|2202.9|2201.9|2201.6|40
1638836700000|2021-12-07 00:25:00|2201.9|2201.6|2203.3|2203|2203.6|2203.3|2201.9|2201.6|24
1638837000000|2021-12-07 00:30:00|2203.2|2202.9|2203.7|2203.4|2203.8|2203.5|2202.4|2202.1|29
1638837300000|2021-12-07 00:35:00|2203.6|2203.3|2205.1|2204.8|2205.1|2204.8|2203|2202.7|103
1638837600000|2021-12-07 00:40:00|2205|2204.7|2206.7|2206.4|2206.9|2206.6|2204.7|2204.4|144
1638837900000|2021-12-07 00:45:00|2206.6|2206.3|2206.3|2206|2207.1|2206.8|2206.1|2205.8|131
1638838200000|2021-12-07 00:50:00|2206.4|2206.1|2206.2|2205.9|2207.2|2206.9|2206|2205.7|43
1638838500000|2021-12-07 00:55:00|2206.3|2206|2207.8|2207.5|2208.2|2207.9|2206.2|2205.9|82
1638838800000|2021-12-07 01:00:00|2207.7|2207.4|2210.6|2210.3|2211.4|2211.1|2206.8|2206.5|318
1638839100000|2021-12-07 01:05:00|2210.8|2210.5|2210.2|2209.9|2211.2|2210.9|2209.1|2208.8|139
1638839400000|2021-12-07 01:10:00|2210.1|2209.8|2211.4|2211.1|2211.8|2211.5|2210.1|2209.8|176
1638839700000|2021-12-07 01:15:00|2211.5|2211.2|2210.3|2210|2211.9|2211.6|2210|2209.7|74
1638840000000|2021-12-07 01:20:00|2210.2|2209.9|2210.6|2210.3|2211.5|2211.2|2210.1|2209.8|35
1638840300000|2021-12-07 01:25:00|2210.7|2210.4|2209.8|2209.5|2211.4|2211.1|2209.7|2209.4|23
1638840600000|2021-12-07 01:30:00|2209.9|2209.6|2208.7|2208.4|2210|2209.7|2208.1|2207.8|67
1638840900000|2021-12-07 01:35:00|2208.6|2208.3|2211.6|2211.3|2212|2211.7|2208.2|2207.9|82
1638841200000|2021-12-07 01:40:00|2211.5|2211.2|2212.3|2212|2213.3|2213|2210.3|2210|179
1638841500000|2021-12-07 01:45:00|2212.2|2211.9|2211.9|2211.6|2213.2|2212.9|2211.9|2211.6|60
1638841800000|2021-12-07 01:50:00|2212|2211.7|2211.7|2211.4|2212.4|2212.1|2210.6|2210.3|73
1638842100000|2021-12-07 01:55:00|2211.8|2211.5|2211.8|2211.5|2212.9|2212.6|2211.3|2211|59
1638842400000|2021-12-07 02:00:00|2211.6|2211.3|2210.9|2210.6|2211.8|2211.5|2210.4|2210.1|37
1638842700000|2021-12-07 02:05:00|2210.8|2210.5|2208.7|2208.4|2211.1|2210.8|2208.5|2208.2|57
1638843000000|2021-12-07 02:10:00|2208.8|2208.5|2205.9|2205.6|2208.9|2208.6|2205|2204.7|179
1638843300000|2021-12-07 02:15:00|2206.1|2205.8|2208.2|2207.9|2208.2|2207.9|2205.5|2205.2|34
1638843600000|2021-12-07 02:20:00|2208.1|2207.8|2209.4|2209.1|2209.6|2209.3|2208.1|2207.8|25
1638843900000|2021-12-07 02:25:00|2209.5|2209.2|2208.9|2208.6|2209.6|2209.3|2208.4|2208.1|36
1638844200000|2021-12-07 02:30:00|2209|2208.7|2206.8|2206.5|2209|2208.7|2206.3|2206|66
1638844500000|2021-12-07 02:35:00|2207|2206.7|2207.4|2207.1|2208.4|2208.1|2206.9|2206.6|120
1638844800000|2021-12-07 02:40:00|2207.6|2207.3|2208.7|2208.4|2208.7|2208.4|2207.3|2207|23
1638845100000|2021-12-07 02:45:00|2208.6|2208.3|2206.8|2206.5|2208.7|2208.4|2206.8|2206.5|28
1638845400000|2021-12-07 02:50:00|2206.9|2206.6|2206.5|2206.2|2207|2206.7|2205.9|2205.6|59
1638845700000|2021-12-07 02:55:00|2206.4|2206.1|2206.4|2206.1|2207.1|2206.8|2206.1|2205.8|20
1638846000000|2021-12-07 03:00:00|2206.5|2206.2|2206.6|2206.3|2207.1|2206.8|2206.1|2205.8|9
1638846300000|2021-12-07 03:05:00|2206.7|2206.4|2206.1|2205.8|2207.9|2207.6|2205.8|2205.5|21
1638846600000|2021-12-07 03:10:00|2206.2|2205.9|2207.7|2207.4|2207.7|2207.4|2206|2205.7|14
1638846900000|2021-12-07 03:15:00|2207.8|2207.5|2208|2207.7|2208.4|2208.1|2207.2|2206.9|42
1638847200000|2021-12-07 03:20:00|2208.1|2207.8|2208.8|2208.5|2209|2208.7|2208.1|2207.8|14
1638847500000|2021-12-07 03:25:00|2208.7|2208.4|2209.4|2209.1|2210.3|2210|2208.7|2208.4|51
1638847800000|2021-12-07 03:30:00|2209.5|2209.2|2210|2209.7|2210.8|2210.5|2209.5|2209.2|42
1638848100000|2021-12-07 03:35:00|2210.1|2209.8|2211.4|2211.1|2211.6|2211.3|2210|2209.7|43
1638848400000|2021-12-07 03:40:00|2211.5|2211.2|2211.2|2210.9|2211.9|2211.6|2211.2|2210.9|32
1638848700000|2021-12-07 03:45:00|2211.3|2211|2212.2|2211.9|2212.3|2212|2211.2|2210.9|18
1638849000000|2021-12-07 03:50:00|2212.4|2212.1|2211.9|2211.6|2212.4|2212.1|2211.8|2211.5|11
1638849300000|2021-12-07 03:55:00|2211.8|2211.5|2211.6|2211.3|2212|2211.7|2211|2210.7|20
1638849600000|2021-12-07 04:00:00|2211.7|2211.4|2212.4|2212.1|2212.4|2212.1|2211|2210.7|68
1638849900000|2021-12-07 04:05:00|2212.5|2212.2|2213.1|2212.8|2213.3|2213|2212.5|2212.2|85
1638850200000|2021-12-07 04:10:00|2213.2|2212.9|2216.1|2215.8|2216.1|2215.8|2213.1|2212.8|99
1638850500000|2021-12-07 04:15:00|2216|2215.7|2214.8|2214.5|2216|2215.7|2214.6|2214.3|49
1638850800000|2021-12-07 04:20:00|2214.9|2214.6|2215.5|2215.2|2215.9|2215.6|2214.8|2214.5|26
1638851100000|2021-12-07 04:25:00|2215.6|2215.3|2215.7|2215.4|2216.3|2216|2215|2214.7|55
1638851400000|2021-12-07 04:30:00|2215.6|2215.3|2215.9|2215.6|2216.3|2216|2215.4|2215.1|35
1638851700000|2021-12-07 04:35:00|2215.8|2215.5|2215|2214.7|2216.5|2216.2|2214.9|2214.6|68
1638852000000|2021-12-07 04:40:00|2214.8|2214.5|2215.9|2215.6|2216.1|2215.8|2214.7|2214.4|71
1638852300000|2021-12-07 04:45:00|2215.8|2215.5|2214|2213.7|2215.8|2215.5|2214|2213.7|24
1638852600000|2021-12-07 04:50:00|2214.1|2213.8|2213.6|2213.3|2214.1|2213.8|2213.3|2213|52
1638852900000|2021-12-07 04:55:00|2213.7|2213.4|2215.1|2214.8|2215.1|2214.8|2213.7|2213.4|26
1638853200000|2021-12-07 05:00:00|2215.4|2215.1|2214.6|2214.3|2215.5|2215.2|2214|2213.7|28
1638853500000|2021-12-07 05:05:00|2214.5|2214.2|2215.6|2215.3|2215.6|2215.3|2214.2|2213.9|23
1638853800000|2021-12-07 05:10:00|2215.5|2215.2|2216.9|2216.6|2217.2|2216.9|2215.5|2215.2|170
1638854100000|2021-12-07 05:15:00|2216.7|2216.4|2216.6|2216.3|2217.2|2216.9|2216.2|2215.9|23
1638854400000|2021-12-07 05:20:00|2216.5|2216.2|2216.4|2216.1|2216.9|2216.6|2216.1|2215.8|44
1638854700000|2021-12-07 05:25:00|2216.2|2215.9|2217|2216.7|2217|2216.7|2216.1|2215.8|24
1638855000000|2021-12-07 05:30:00|2216.9|2216.6|2216.5|2216.2|2217.2|2216.9|2216.3|2216|26
1638855300000|2021-12-07 05:35:00|2216.6|2216.3|2218|2217.7|2218.9|2218.6|2216.4|2216.1|118
1638855600000|2021-12-07 05:40:00|2217.9|2217.6|2219|2218.7|2219.2|2218.9|2217.2|2216.9|102
1638855900000|2021-12-07 05:45:00|2218.9|2218.6|2219.2|2218.9|2219.3|2219|2217.8|2217.5|104
1638856200000|2021-12-07 05:50:00|2219.3|2219|2220.3|2220|2220.3|2220|2218.9|2218.6|174
1638856500000|2021-12-07 05:55:00|2220.2|2219.9|2221.6|2221.3|2221.8|2221.5|2220.2|2219.9|113
1638856800000|2021-12-07 06:00:00|2221.5|2221.2|2219.4|2219.1|2221.5|2221.2|2218.7|2218.4|51
1638857100000|2021-12-07 06:05:00|2219.3|2219|2219.4|2219.1|2220.3|2220|2219.2|2218.9|40
1638857400000|2021-12-07 06:10:00|2219.2|2218.9|2220.2|2219.9|2221.2|2220.9|2219.1|2218.8|67
1638857700000|2021-12-07 06:15:00|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2219.5|2219.2|19
1638858000000|2021-12-07 06:20:00|2220.3|2220|2221.3|2221|2221.9|2221.6|2220.2|2219.9|43
1638858300000|2021-12-07 06:25:00|2221.4|2221.1|2220|2219.7|2221.4|2221.1|2220|2219.7|30
1638858600000|2021-12-07 06:30:00|2220.1|2219.8|2220.2|2219.9|2221.1|2220.8|2219.9|2219.6|65
1638858900000|2021-12-07 06:35:00|2220.1|2219.8|2221.4|2221.1|2221.8|2221.5|2219.9|2219.6|123
1638859200000|2021-12-07 06:40:00|2221.5|2221.2|2221.6|2221.3|2222|2221.7|2221.2|2220.9|292
1638859500000|2021-12-07 06:45:00|2221.8|2221.5|2222.6|2222.3|2223.2|2222.9|2221.5|2221.2|222
1638859800000|2021-12-07 06:50:00|2222.7|2222.4|2224|2223.7|2224.3|2224|2222.5|2222.2|142
1638860100000|2021-12-07 06:55:00|2223.8|2223.5|2223.9|2223.6|2224.1|2223.8|2223.1|2222.8|221
1638860400000|2021-12-07 07:00:00|2224|2223.7|2227.9|2227.6|2228.4|2228.1|2224|2223.7|486
1638860700000|2021-12-07 07:05:00|2228|2227.7|2227.5|2227.2|2228.8|2228.5|2227.5|2227.2|197
1638861000000|2021-12-07 07:10:00|2227.4|2227.1|2225.9|2225.6|2227.6|2227.3|2225.2|2224.9|96
1638861300000|2021-12-07 07:15:00|2226|2225.7|2226.4|2226.1|2227.3|2227|2225.7|2225.4|44
1638861600000|2021-12-07 07:20:00|2226.3|2226|2224.9|2224.6|2226.7|2226.4|2224.8|2224.5|80
1638861900000|2021-12-07 07:25:00|2224.8|2224.5|2224.8|2224.5|2225.6|2225.3|2224|2223.7|109
1638862200000|2021-12-07 07:30:00|2224.6|2224.3|2224.7|2224.4|2226.1|2225.8|2224.2|2223.9|85
1638862500000|2021-12-07 07:35:00|2224.8|2224.5|2224.9|2224.6|2225.9|2225.6|2224.8|2224.5|65
1638862800000|2021-12-07 07:40:00|2225|2224.7|2224.7|2224.4|2225.8|2225.5|2224.4|2224.1|50
1638863100000|2021-12-07 07:45:00|2224.6|2224.3|2225|2224.7|2225.8|2225.5|2224.3|2224|40
1638863400000|2021-12-07 07:50:00|2224.9|2224.6|2228.5|2228.2|2228.6|2228.3|2224.9|2224.6|107
1638863700000|2021-12-07 07:55:00|2228.4|2228.1|2230.1|2229.8|2230.6|2230.3|2228.1|2227.8|289
1638864000000|2021-12-07 08:00:00|2229.9|2229.6|2230.5|2230.2|2231.3|2231|2227.5|2227.2|557
1638864300000|2021-12-07 08:05:00|2230.6|2230.3|2232|2231.7|2232|2231.7|2228.4|2228.1|623
1638864600000|2021-12-07 08:10:00|2232.1|2231.8|2234.3|2234|2235.3|2235|2231.8|2231.5|668
1638864900000|2021-12-07 08:15:00|2234.2|2233.9|2234.8|2234.5|2234.8|2234.5|2231.8|2231.5|299
1638865200000|2021-12-07 08:20:00|2234.7|2234.4|2233.6|2233.3|2234.8|2234.5|2232.5|2232.2|214
1638865500000|2021-12-07 08:25:00|2233.5|2233.2|2233.9|2233.6|2235|2234.7|2233|2232.7|176
1638865800000|2021-12-07 08:30:00|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2231.8|2231.5|188
1638866100000|2021-12-07 08:35:00|2234.6|2234.3|2236.3|2236|2236.5|2236.2|2233.8|2233.5|224
1638866400000|2021-12-07 08:40:00|2236.2|2235.9|2238.3|2238|2238.5|2238.2|2235.8|2235.5|216
1638866700000|2021-12-07 08:45:00|2238.4|2238.1|2238.4|2238.1|2239.8|2239.5|2238.3|2238|256
1638867000000|2021-12-07 08:50:00|2238.6|2238.3|2238.6|2238.3|2239.5|2239.2|2237.5|2237.2|112
1638867300000|2021-12-07 08:55:00|2238.7|2238.4|2239.2|2238.9|2240.3|2240|2238.4|2238.1|157
1638867600000|2021-12-07 09:00:00|2238.8|2238.5|2237.5|2237.2|2239.3|2239|2237.4|2237.1|300
1638867900000|2021-12-07 09:05:00|2237.7|2237.4|2236.5|2236.2|2238.2|2237.9|2236.2|2235.9|292
1638868200000|2021-12-07 09:10:00|2236.4|2236.1|2236.5|2236.2|2237.8|2237.5|2235.4|2235.1|265
1638868500000|2021-12-07 09:15:00|2236.6|2236.3|2237.7|2237.4|2238.2|2237.9|2236.3|2236|81
1638868800000|2021-12-07 09:20:00|2237.5|2237.2|2238.7|2238.4|2239|2238.7|2237.2|2236.9|147
1638869100000|2021-12-07 09:25:00|2238.6|2238.3|2237.2|2236.9|2239|2238.7|2237.1|2236.8|186
1638869400000|2021-12-07 09:30:00|2237.1|2236.8|2234.8|2234.5|2237.9|2237.6|2234.7|2234.4|181
1638869700000|2021-12-07 09:35:00|2234.7|2234.4|2232.4|2232.1|2235.6|2235.3|2232.3|2232|184
1638870000000|2021-12-07 09:40:00|2232.3|2232|2233.7|2233.4|2233.9|2233.6|2232.3|2232|310
1638870300000|2021-12-07 09:45:00|2233.6|2233.3|2234.3|2234|2234.6|2234.3|2233.2|2232.9|100
1638870600000|2021-12-07 09:50:00|2234.4|2234.1|2234.5|2234.2|2235.3|2235|2233.6|2233.3|113
1638870900000|2021-12-07 09:55:00|2234.7|2234.4|2234|2233.7|2235.4|2235.1|2233.7|2233.4|76
1638871200000|2021-12-07 10:00:00|2234.1|2233.8|2236.4|2236.1|2236.9|2236.6|2233.9|2233.6|55
1638871500000|2021-12-07 10:05:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2234.9|2234.6|58
1638871800000|2021-12-07 10:10:00|2236.6|2236.3|2238.3|2238|2238.3|2238|2235.9|2235.6|74
1638872100000|2021-12-07 10:15:00|2238.2|2237.9|2240|2239.7|2240.1|2239.8|2237.5|2237.2|225
1638872400000|2021-12-07 10:20:00|2239.9|2239.6|2239.5|2239.2|2240.8|2240.5|2239.1|2238.8|226
1638872700000|2021-12-07 10:25:00|2239.7|2239.4|2240.8|2240.5|2241.3|2241|2239.7|2239.4|162
1638873000000|2021-12-07 10:30:00|2240.5|2240.2|2238.5|2238.2|2240.5|2240.2|2238.5|2238.2|133
1638873300000|2021-12-07 10:35:00|2238.6|2238.3|2239.8|2239.5|2240|2239.7|2238.6|2238.3|163
1638873600000|2021-12-07 10:40:00|2239.5|2239.2|2239.8|2239.5|2240.1|2239.8|2238.9|2238.6|140
1638873900000|2021-12-07 10:45:00|2239.9|2239.6|2240.4|2240.1|2240.7|2240.4|2239.6|2239.3|156
1638874200000|2021-12-07 10:50:00|2240.3|2240|2242.1|2241.8|2245.5|2245.2|2240.2|2239.9|668
1638874500000|2021-12-07 10:55:00|2242.2|2241.9|2242|2241.7|2242.2|2241.9|2240.5|2240.2|154
1638874800000|2021-12-07 11:00:00|2241.9|2241.6|2241.5|2241.2|2242.2|2241.9|2240.4|2240.1|105
1638875100000|2021-12-07 11:05:00|2241.6|2241.3|2241.2|2240.9|2242|2241.7|2241|2240.7|166
1638875400000|2021-12-07 11:10:00|2241.1|2240.8|2239.6|2239.3|2242.5|2242.2|2239.1|2238.8|232
1638875700000|2021-12-07 11:15:00|2239.9|2239.6|2240.8|2240.5|2241.1|2240.8|2239.8|2239.5|26
1638876000000|2021-12-07 11:20:00|2241|2240.7|2238.6|2238.3|2241.1|2240.8|2238|2237.7|177
1638876300000|2021-12-07 11:25:00|2238.5|2238.2|2240.2|2239.9|2241.3|2241|2237.6|2237.3|261
1638876600000|2021-12-07 11:30:00|2240.3|2240|2240.5|2240.2|2242.1|2241.8|2240.2|2239.9|187
1638876900000|2021-12-07 11:35:00|2240.6|2240.3|2241.5|2241.2|2241.7|2241.4|2240|2239.7|131
1638877200000|2021-12-07 11:40:00|2241.4|2241.1|2242.2|2241.9|2243|2242.7|2241.1|2240.8|144
1638877500000|2021-12-07 11:45:00|2242.3|2242|2241.5|2241.2|2243.1|2242.8|2241.5|2241.2|186
1638877800000|2021-12-07 11:50:00|2241.6|2241.3|2240.6|2240.3|2241.7|2241.4|2240|2239.7|111
1638878100000|2021-12-07 11:55:00|2240.7|2240.4|2241.5|2241.2|2242.2|2241.9|2240.7|2240.4|99
1638878400000|2021-12-07 12:00:00|2241.4|2241.1|2238.1|2237.8|2241.7|2241.4|2237.8|2237.5|352
1638878700000|2021-12-07 12:05:00|2238|2237.7|2240|2239.7|2240.2|2239.9|2237.4|2237.1|219
1638879000000|2021-12-07 12:10:00|2239.9|2239.6|2239.6|2239.3|2241.3|2241|2239.1|2238.8|189
1638879300000|2021-12-07 12:15:00|2239.7|2239.4|2239|2238.7|2239.9|2239.6|2238.6|2238.3|90
1638879600000|2021-12-07 12:20:00|2238.8|2238.5|2238.8|2238.5|2240.1|2239.8|2238.6|2238.3|51
1638879900000|2021-12-07 12:25:00|2238.7|2238.4|2237.8|2237.5|2238.9|2238.6|2237.7|2237.4|87
1638880200000|2021-12-07 12:30:00|2237.7|2237.4|2237.4|2237.1|2238.4|2238.1|2236.7|2236.4|101
1638880500000|2021-12-07 12:35:00|2237.3|2237|2238.1|2237.8|2240|2239.7|2237.3|2237|324
1638880800000|2021-12-07 12:40:00|2238|2237.7|2238.7|2238.4|2239.8|2239.5|2237.2|2236.9|173
1638881100000|2021-12-07 12:45:00|2238.6|2238.3|2238.7|2238.4|2238.9|2238.6|2238|2237.7|50
1638881400000|2021-12-07 12:50:00|2238.6|2238.3|2240.1|2239.8|2240.3|2240|2238.6|2238.3|95
1638881700000|2021-12-07 12:55:00|2240.2|2239.9|2239.6|2239.3|2240.3|2240|2238.9|2238.6|64
1638882000000|2021-12-07 13:00:00|2239.4|2239.1|2238.2|2237.9|2240.3|2240|2237.5|2237.2|255
1638882300000|2021-12-07 13:05:00|2238.3|2238|2238.9|2238.6|2240|2239.7|2237.6|2237.3|299
1638882600000|2021-12-07 13:10:00|2238.8|2238.5|2240.4|2240.1|2240.5|2240.2|2238.6|2238.3|153
1638882900000|2021-12-07 13:15:00|2240.3|2240|2239.8|2239.5|2240.7|2240.4|2239.4|2239.1|162
1638883200000|2021-12-07 13:20:00|2240|2239.7|2239.8|2239.5|2240.2|2239.9|2239.2|2238.9|197
1638883500000|2021-12-07 13:25:00|2239.9|2239.6|2242.4|2242.1|2243.8|2243.5|2239.7|2239.4|813
1638883800000|2021-12-07 13:30:00|2242.3|2242|2240.4|2240.1|2242.4|2242.1|2238.8|2238.5|436
1638884100000|2021-12-07 13:35:00|2240.3|2240|2242.6|2242.3|2243.3|2243|2239.7|2239.4|347
1638884400000|2021-12-07 13:40:00|2242.7|2242.4|2240.2|2239.9|2242.7|2242.4|2239.7|2239.4|286
1638884700000|2021-12-07 13:45:00|2240.3|2240|2241.1|2240.8|2241.1|2240.8|2239.4|2239.1|231
1638885000000|2021-12-07 13:50:00|2241|2240.7|2238.9|2238.6|2241|2240.7|2238.4|2238.1|229
1638885300000|2021-12-07 13:55:00|2238.8|2238.5|2237.8|2237.5|2239.5|2239.2|2237.2|2236.9|383
1638885600000|2021-12-07 14:00:00|2237.7|2237.4|2237.6|2237.3|2238.7|2238.4|2236.9|2236.6|376
1638885900000|2021-12-07 14:05:00|2237.7|2237.4|2238|2237.7|2238.8|2238.5|2237.6|2237.3|249
1638886200000|2021-12-07 14:10:00|2237.9|2237.6|2236.5|2236.2|2238.3|2238|2236.3|2236|550
1638886500000|2021-12-07 14:15:00|2236.3|2236|2233.9|2233.6|2237.1|2236.8|2233.4|2233.1|689
1638886800000|2021-12-07 14:20:00|2233.8|2233.5|2234.2|2233.9|2236.2|2235.9|2233.2|2232.9|732
1638887100000|2021-12-07 14:25:00|2234.1|2233.8|2234.8|2234.5|2236.3|2236|2233.9|2233.6|852
1638887400000|2021-12-07 14:30:00|2234.5|2234.2|2244.8|2244.5|2246.1|2245.8|2232.8|2232.5|8887
1638887700000|2021-12-07 14:35:00|2245.1|2244.8|2246.6|2246.3|2247.4|2247.1|2243.3|2243|5508
1638888000000|2021-12-07 14:40:00|2247.1|2246.8|2252.2|2251.9|2252.4|2252.1|2245.3|2245|4960
1638888300000|2021-12-07 14:45:00|2252.4|2252.1|2257.4|2257.1|2257.6|2257.3|2250.2|2249.9|3747
1638888600000|2021-12-07 14:50:00|2257.3|2257|2257.3|2257|2261.2|2260.9|2256.2|2255.9|4211
1638888900000|2021-12-07 14:55:00|2257.2|2256.9|2258.9|2258.6|2259.1|2258.8|2255.7|2255.4|3012
1638889200000|2021-12-07 15:00:00|2259.1|2258.8|2258.4|2258.1|2260|2259.7|2256.2|2255.9|3763
1638889500000|2021-12-07 15:05:00|2258.3|2258|2261.7|2261.4|2261.8|2261.5|2256.5|2256.2|3537
1638889800000|2021-12-07 15:10:00|2262|2261.7|2265|2264.7|2265.1|2264.8|2260.3|2260|3687
1638890100000|2021-12-07 15:15:00|2265.1|2264.8|2260.5|2260.2|2265.3|2265|2259.2|2258.9|3312
1638890400000|2021-12-07 15:20:00|2260.2|2259.9|2261.8|2261.5|2263.1|2262.8|2258.6|2258.3|3429
1638890700000|2021-12-07 15:25:00|2261.9|2261.6|2261.5|2261.2|2263.2|2262.9|2260.8|2260.5|2434
1638891000000|2021-12-07 15:30:00|2261.6|2261.3|2265.4|2265.1|2265.8|2265.5|2261.6|2261.3|2093
1638891300000|2021-12-07 15:35:00|2265.3|2265|2266.8|2266.5|2268.1|2267.8|2264.3|2264|2762
1638891600000|2021-12-07 15:40:00|2266.9|2266.6|2269.9|2269.6|2270.1|2269.8|2266|2265.7|2827
1638891900000|2021-12-07 15:45:00|2269.4|2269.1|2268.4|2268.1|2269.6|2269.3|2266.5|2266.2|2404
1638892200000|2021-12-07 15:50:00|2268.6|2268.3|2269.3|2269|2271|2270.7|2266.8|2266.5|2352
1638892500000|2021-12-07 15:55:00|2269.5|2269.2|2270.4|2270.1|2270.8|2270.5|2267.2|2266.9|2501
1638892800000|2021-12-07 16:00:00|2270.6|2270.3|2272.9|2272.6|2274.1|2273.8|2270.6|2270.3|2838
1638893100000|2021-12-07 16:05:00|2272.6|2272.3|2271.8|2271.5|2272.7|2272.4|2270|2269.7|1512
1638893400000|2021-12-07 16:10:00|2271.7|2271.4|2266.7|2266.4|2271.7|2271.4|2266.5|2266.2|2348
1638893700000|2021-12-07 16:15:00|2266.6|2266.3|2266.6|2266.3|2268.5|2268.2|2265.2|2264.9|2176
1638894000000|2021-12-07 16:20:00|2266.7|2266.4|2263.8|2263.5|2267.1|2266.8|2263|2262.7|1708
1638894300000|2021-12-07 16:25:00|2263.7|2263.4|2264.7|2264.4|2265.6|2265.3|2262.8|2262.5|2546
1638894600000|2021-12-07 16:30:00|2264.8|2264.5|2268|2267.7|2269.2|2268.9|2263|2262.7|2145
1638894900000|2021-12-07 16:35:00|2268.1|2267.8|2268.2|2267.9|2270.2|2269.9|2267.3|2267|2110
1638895200000|2021-12-07 16:40:00|2268.3|2268|2267.3|2267|2270|2269.7|2266.1|2265.8|1638
1638895500000|2021-12-07 16:45:00|2267.4|2267.1|2263.2|2262.9|2268.8|2268.5|2262.9|2262.6|1493
1638895800000|2021-12-07 16:50:00|2263.1|2262.8|2264.3|2264|2267.3|2267|2262.9|2262.6|1124
1638896100000|2021-12-07 16:55:00|2264.2|2263.9|2263.6|2263.3|2265.3|2265|2263.4|2263.1|1319
1638896400000|2021-12-07 17:00:00|2263.5|2263.2|2265.5|2265.2|2265.7|2265.4|2262.8|2262.5|1431
1638896700000|2021-12-07 17:05:00|2265.4|2265.1|2266.3|2266|2267.4|2267.1|2264.9|2264.6|1272
1638897000000|2021-12-07 17:10:00|2266.5|2266.2|2266.7|2266.4|2268.3|2268|2266|2265.7|689
1638897300000|2021-12-07 17:15:00|2266.8|2266.5|2264.4|2264.1|2267.6|2267.3|2263.3|2263|1637
1638897600000|2021-12-07 17:20:00|2264.3|2264|2266.5|2266.2|2267.6|2267.3|2263.9|2263.6|2086
1638897900000|2021-12-07 17:25:00|2266.7|2266.4|2266.9|2266.6|2268.5|2268.2|2265.8|2265.5|816
1638898200000|2021-12-07 17:30:00|2267|2266.7|2268.7|2268.4|2269.1|2268.8|2266.4|2266.1|654
1638898500000|2021-12-07 17:35:00|2268.6|2268.3|2267.8|2267.5|2269.6|2269.3|2267.5|2267.2|599
1638898800000|2021-12-07 17:40:00|2267.6|2267.3|2265.8|2265.5|2267.8|2267.5|2264.5|2264.2|1695
1638899100000|2021-12-07 17:45:00|2265.7|2265.4|2268.1|2267.8|2268.5|2268.2|2265|2264.7|915
1638899400000|2021-12-07 17:50:00|2268|2267.7|2267.9|2267.6|2269.6|2269.3|2267.7|2267.4|819
1638899700000|2021-12-07 17:55:00|2268|2267.7|2269.7|2269.4|2270.3|2270|2267.6|2267.3|1284
1638900000000|2021-12-07 18:00:00|2269.8|2269.5|2267.2|2266.9|2269.8|2269.5|2267.2|2266.9|765
1638900300000|2021-12-07 18:05:00|2267.3|2267|2264.7|2264.4|2267.8|2267.5|2264.1|2263.8|1385
1638900600000|2021-12-07 18:10:00|2264.6|2264.3|2261.7|2261.4|2265.2|2264.9|2260.9|2260.6|1744
1638900900000|2021-12-07 18:15:00|2261.9|2261.6|2268|2267.7|2268.2|2267.9|2261.8|2261.5|1819
1638901200000|2021-12-07 18:20:00|2267.9|2267.6|2266.6|2266.3|2268.6|2268.3|2266.6|2266.3|780
1638901500000|2021-12-07 18:25:00|2266.8|2266.5|2265.7|2265.4|2266.8|2266.5|2264.8|2264.5|606
1638901800000|2021-12-07 18:30:00|2265.8|2265.5|2267.3|2267|2267.4|2267.1|2264.7|2264.4|581
1638902100000|2021-12-07 18:35:00|2267.5|2267.2|2267.4|2267.1|2268.9|2268.6|2265.9|2265.6|1039
1638902400000|2021-12-07 18:40:00|2267.5|2267.2|2268.3|2268|2269.3|2269|2267.4|2267.1|651
1638902700000|2021-12-07 18:45:00|2268.4|2268.1|2268.9|2268.6|2269.2|2268.9|2267.3|2267|623
1638903000000|2021-12-07 18:50:00|2269.1|2268.8|2269.8|2269.5|2270.7|2270.4|2268.7|2268.4|1012
1638903300000|2021-12-07 18:55:00|2269.7|2269.4|2268.4|2268.1|2270|2269.7|2267.6|2267.3|574
1638903600000|2021-12-07 19:00:00|2268.5|2268.2|2269.2|2268.9|2269.6|2269.3|2267.2|2266.9|862
1638903900000|2021-12-07 19:05:00|2269.1|2268.8|2270.5|2270.2|2270.6|2270.3|2268.1|2267.8|514
1638904200000|2021-12-07 19:10:00|2270.4|2270.1|2270.1|2269.8|2271.1|2270.8|2269|2268.7|815
1638904500000|2021-12-07 19:15:00|2270|2269.7|2269.6|2269.3|2270.2|2269.9|2268.8|2268.5|634
1638904800000|2021-12-07 19:20:00|2269.5|2269.2|2269.1|2268.8|2270.9|2270.6|2268.5|2268.2|869
1638905100000|2021-12-07 19:25:00|2269|2268.7|2269.5|2269.2|2272.3|2272|2269|2268.7|1227
1638905400000|2021-12-07 19:30:00|2269.7|2269.4|2270.1|2269.8|2271.1|2270.8|2268.3|2268|1131
1638905700000|2021-12-07 19:35:00|2270.5|2270.2|2269.1|2268.8|2270.7|2270.4|2268.1|2267.8|815
1638906000000|2021-12-07 19:40:00|2269|2268.7|2270.8|2270.5|2271|2270.7|2267.4|2267.1|1273
1638906300000|2021-12-07 19:45:00|2270.7|2270.4|2269.1|2268.8|2271.3|2271|2267.9|2267.6|967
1638906600000|2021-12-07 19:50:00|2269.2|2268.9|2269.9|2269.6|2271.2|2270.9|2267.9|2267.6|697
1638906900000|2021-12-07 19:55:00|2269.8|2269.5|2269.8|2269.5|2270.6|2270.3|2268.9|2268.6|711
1638907200000|2021-12-07 20:00:00|2269.6|2269.3|2269.9|2269.6|2271.2|2270.9|2269.1|2268.8|853
1638907500000|2021-12-07 20:05:00|2269.8|2269.5|2269.1|2268.8|2271.7|2271.4|2268.8|2268.5|1162
1638907800000|2021-12-07 20:10:00|2269.2|2268.9|2265.1|2264.8|2269.3|2269|2264.5|2264.2|1471
1638908100000|2021-12-07 20:15:00|2265|2264.7|2266.2|2265.9|2267.9|2267.6|2264.9|2264.6|756
1638908400000|2021-12-07 20:20:00|2266.3|2266|2261.6|2261.3|2266.9|2266.6|2261.5|2261.2|2011
1638908700000|2021-12-07 20:25:00|2261.7|2261.4|2258.1|2257.8|2262|2261.7|2258.1|2257.8|3986
1638909000000|2021-12-07 20:30:00|2258.2|2257.9|2253.6|2253.3|2260|2259.7|2253.1|2252.8|4218
1638909300000|2021-12-07 20:35:00|2254|2253.7|2250.4|2250.1|2254.3|2254|2249.3|2249|3764
1638909600000|2021-12-07 20:40:00|2250.5|2250.2|2251.8|2251.5|2254.1|2253.8|2250|2249.7|3504
1638909900000|2021-12-07 20:45:00|2251.7|2251.4|2247.5|2247.2|2253.4|2253.1|2247.5|2247.2|3765
1638910200000|2021-12-07 20:50:00|2247.4|2247.1|2249.1|2248.8|2250|2249.7|2243.2|2242.9|7338
1638910500000|2021-12-07 20:55:00|2248.8|2248.5|2254.7|2254.4|2254.7|2254.4|2247.4|2247.1|14838
1638910800000|2021-12-07 21:00:00|2254|2253.7|2256.7|2256.4|2257.9|2257.6|2253.6|2253.3|3482
1638911100000|2021-12-07 21:05:00|2256.8|2256.5|2259.8|2259.5|2260.5|2260.2|2256|2255.7|1631
1638911400000|2021-12-07 21:10:00|2259.9|2259.6|2260.9|2260.6|2261.7|2261.4|2258.9|2258.6|1584
1638911700000|2021-12-07 21:15:00|2261|2260.7|2261.2|2260.9|2263.3|2263|2260.4|2260.1|634
1638912000000|2021-12-07 21:20:00|2261.1|2260.8|2262.2|2261.9|2262.5|2262.2|2260.3|2260|332
1638912300000|2021-12-07 21:25:00|2262.1|2261.8|2261.3|2261|2262.7|2262.4|2261.2|2260.9|285
1638912600000|2021-12-07 21:30:00|2261.2|2260.9|2262.8|2262.5|2263.4|2263.1|2261.2|2260.9|243
1638912900000|2021-12-07 21:35:00|2263|2262.7|2262|2261.7|2263.2|2262.9|2262|2261.7|214
1638913200000|2021-12-07 21:40:00|2261.9|2261.6|2263.3|2263|2263.4|2263.1|2261.9|2261.6|459
1638913500000|2021-12-07 21:45:00|2263.1|2262.8|2261.3|2261|2263.5|2263.2|2261.3|2261|288
1638913800000|2021-12-07 21:50:00|2261.2|2260.9|2262.8|2262.5|2262.9|2262.6|2261.1|2260.8|326
1638914100000|2021-12-07 21:55:00|2262.7|2262.4|2261.8|2261|2262.8|2262.5|2261.4|2260.8|307
1638914400000|2021-12-07 22:00:00|2261.9|2261.1|2261.8|2261|2261.9|2261.1|2261.8|2261|0
1638914700000|2021-12-07 22:05:00|2261.7|2260.9|2261.8|2261|2261.9|2261.1|2261.7|2260.9|0
1638915000000|2021-12-07 22:10:00|2261.9|2261.1|2262.1|2261.3|2262.1|2261.3|2261.9|2261.1|0
1638915300000|2021-12-07 22:15:00|2262|2261.2|2262|2261.2|2262.1|2261.3|2262|2261.2|0
1638915600000|2021-12-07 22:20:00|2261.9|2261.1|2261.9|2261.1|2262.5|2261.7|2261.9|2261.1|0
1638915900000|2021-12-07 22:25:00|2262|2261.2|2262|2261.2|2262.2|2261.4|2261.8|2261|0
1638916200000|2021-12-07 22:30:00|2261.9|2261.1|2262|2261.2|2262|2261.2|2261.7|2260.9|0
1638916500000|2021-12-07 22:35:00|2261.8|2261|2260.8|2260|2261.8|2261|2260.8|2260|0
1638916800000|2021-12-07 22:40:00|2260.9|2260.1|2260.7|2259.9|2260.9|2260.1|2260.7|2259.9|0
1638917100000|2021-12-07 22:45:00|2260.8|2260|2260.7|2259.9|2261|2260.2|2260.7|2259.9|0
1638917400000|2021-12-07 22:50:00|2260.8|2260|2261.1|2260.3|2261.3|2260.5|2260.8|2260|0
1638917700000|2021-12-07 22:55:00|2261.2|2260.4|2261.1|2260.3|2261.3|2260.5|2261|2260.2|0
1638918000000|2021-12-07 23:00:00|2261|2260.2|2257|2256.7|2262.9|2262.6|2256.7|2256.4|349
1638918300000|2021-12-07 23:05:00|2256.9|2256.6|2257|2256.7|2258.1|2257.8|2256.5|2256.2|165
1638918600000|2021-12-07 23:10:00|2257.1|2256.8|2256.8|2256.5|2257.2|2256.9|2255.8|2255.5|85
1638918900000|2021-12-07 23:15:00|2256.7|2256.4|2257.9|2257.6|2258|2257.7|2256.7|2256.4|75
1638919200000|2021-12-07 23:20:00|2257.8|2257.5|2258|2257.7|2258.4|2258.1|2256.4|2256.1|143
1638919500000|2021-12-07 23:25:00|2257.9|2257.6|2257.4|2257.1|2258|2257.7|2256.7|2256.4|115
1638919800000|2021-12-07 23:30:00|2257.5|2257.2|2256.3|2256|2257.9|2257.6|2256.1|2255.8|106
1638920100000|2021-12-07 23:35:00|2256.2|2255.9|2256.7|2256.4|2257|2256.7|2256|2255.7|207
1638920400000|2021-12-07 23:40:00|2256.8|2256.5|2256.7|2256.4|2257|2256.7|2256.3|2256|167
1638920700000|2021-12-07 23:45:00|2256.6|2256.3|2256.7|2256.4|2257.4|2257.1|2256.2|2255.9|193
1638921000000|2021-12-07 23:50:00|2256.6|2256.3|2257.5|2257.2|2257.5|2257.2|2256.3|2256|71
1638921300000|2021-12-07 23:55:00|2257.4|2257.1|2256.6|2256.3|2257.4|2257.1|2255.8|2255.5|99
1638921600000|2021-12-08 00:00:00|2256.7|2256.4|2255.1|2254.8|2256.8|2256.5|2254.7|2254.4|207
1638921900000|2021-12-08 00:05:00|2255|2254.7|2254.2|2253.9|2255.4|2255.1|2253.5|2253.2|275
1638922200000|2021-12-08 00:10:00|2254.1|2253.8|2252.5|2252.2|2254.1|2253.8|2251.5|2251.2|374
1638922500000|2021-12-08 00:15:00|2252.4|2252.1|2251.2|2250.9|2252.4|2252.1|2250.8|2250.5|205
1638922800000|2021-12-08 00:20:00|2251.3|2251|2250.7|2250.4|2251.9|2251.6|2250.3|2250|135
1638923100000|2021-12-08 00:25:00|2250.8|2250.5|2254.1|2253.8|2254.1|2253.8|2250.8|2250.5|110
1638923400000|2021-12-08 00:30:00|2254.3|2254|2256.4|2256.1|2257.1|2256.8|2254.3|2254|158
1638923700000|2021-12-08 00:35:00|2256.5|2256.2|2256.1|2255.8|2256.7|2256.4|2255.6|2255.3|33
1638924000000|2021-12-08 00:40:00|2256|2255.7|2258.2|2257.9|2258.2|2257.9|2255.9|2255.6|60
1638924300000|2021-12-08 00:45:00|2258|2257.7|2258.3|2258|2258.8|2258.5|2257.7|2257.4|134
1638924600000|2021-12-08 00:50:00|2258.4|2258.1|2259.4|2259.1|2259.8|2259.5|2258.4|2258.1|63
1638924900000|2021-12-08 00:55:00|2259.3|2259|2263.1|2262.8|2263.2|2262.9|2259.3|2259|200
1638925200000|2021-12-08 01:00:00|2263.2|2262.9|2260.9|2260.6|2263.3|2263|2260.8|2260.5|153
1638925500000|2021-12-08 01:05:00|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2259.1|2258.8|174
1638925800000|2021-12-08 01:10:00|2260.5|2260.2|2261.2|2260.9|2262|2261.7|2259.9|2259.6|65
1638926100000|2021-12-08 01:15:00|2261.4|2261.1|2260.7|2260.4|2261.6|2261.3|2259.9|2259.6|39
1638926400000|2021-12-08 01:20:00|2260.8|2260.5|2258.5|2258.2|2260.8|2260.5|2258.2|2257.9|56
1638926700000|2021-12-08 01:25:00|2258.2|2257.9|2259.1|2258.8|2259.6|2259.3|2258.2|2257.9|30
1638927000000|2021-12-08 01:30:00|2259.2|2258.9|2257.2|2256.9|2259.5|2259.2|2256.1|2255.8|89
1638927300000|2021-12-08 01:35:00|2257.3|2257|2257.6|2257.3|2259|2258.7|2257.2|2256.9|45
1638927600000|2021-12-08 01:40:00|2257.7|2257.4|2258.4|2258.1|2259.5|2259.2|2257.5|2257.2|20
1638927900000|2021-12-08 01:45:00|2258.7|2258.4|2257.8|2257.5|2258.8|2258.5|2257.6|2257.3|12
1638928200000|2021-12-08 01:50:00|2257.9|2257.6|2258.4|2258.1|2259.8|2259.5|2257.9|2257.6|15
1638928500000|2021-12-08 01:55:00|2258.5|2258.2|2258.9|2258.6|2259.2|2258.9|2258.4|2258.1|25
1638928800000|2021-12-08 02:00:00|2259.1|2258.8|2262|2261.7|2262.3|2262|2258.6|2258.3|143
1638929100000|2021-12-08 02:05:00|2262.1|2261.8|2261.5|2261.2|2262.3|2262|2261|2260.7|80
1638929400000|2021-12-08 02:10:00|2261.7|2261.4|2263.3|2263|2263.4|2263.1|2261.1|2260.8|61
1638929700000|2021-12-08 02:15:00|2263.4|2263.1|2267.1|2266.8|2267.8|2267.5|2263.1|2262.8|412
1638930000000|2021-12-08 02:20:00|2267.3|2267|2265.2|2264.9|2267.5|2267.2|2265.1|2264.8|146
1638930300000|2021-12-08 02:25:00|2265.3|2265|2265.3|2265|2265.6|2265.3|2265|2264.7|95
1638930600000|2021-12-08 02:30:00|2265.4|2265.1|2266|2265.7|2266.2|2265.9|2263.5|2263.2|93
1638930900000|2021-12-08 02:35:00|2265.9|2265.6|2266.9|2266.6|2266.9|2266.6|2265.9|2265.6|60
1638931200000|2021-12-08 02:40:00|2266.7|2266.4|2267.6|2267.3|2267.6|2267.3|2265.2|2264.9|193
1638931500000|2021-12-08 02:45:00|2267.7|2267.4|2267.4|2267.1|2268.8|2268.5|2266.8|2266.5|142
1638931800000|2021-12-08 02:50:00|2267.5|2267.2|2265.4|2265.1|2267.6|2267.3|2265.3|2265|73
1638932100000|2021-12-08 02:55:00|2265.5|2265.2|2265.5|2265.2|2265.9|2265.6|2264.6|2264.3|64
1638932400000|2021-12-08 03:00:00|2265.6|2265.3|2264.4|2264.1|2265.7|2265.4|2263.5|2263.2|69
1638932700000|2021-12-08 03:05:00|2264.2|2263.9|2264.4|2264.1|2264.4|2264.1|2263.6|2263.3|26
1638933000000|2021-12-08 03:10:00|2264.5|2264.2|2264.4|2264.1|2264.7|2264.4|2263.8|2263.5|31
1638933300000|2021-12-08 03:15:00|2264.6|2264.3|2264.5|2264.2|2266.1|2265.8|2264.1|2263.8|49
1638933600000|2021-12-08 03:20:00|2264.4|2264.1|2264.6|2264.3|2264.6|2264.3|2263.8|2263.5|10
1638933900000|2021-12-08 03:25:00|2264.4|2264.1|2263.9|2263.6|2265.2|2264.9|2263.7|2263.4|37
1638934200000|2021-12-08 03:30:00|2263.8|2263.5|2266.1|2265.8|2266.2|2265.9|2263.7|2263.4|65
1638934500000|2021-12-08 03:35:00|2266|2265.7|2266.5|2266.2|2266.5|2266.2|2265.4|2265.1|23
1638934800000|2021-12-08 03:40:00|2266.6|2266.3|2267.1|2266.8|2267.6|2267.3|2266.5|2266.2|30
1638935100000|2021-12-08 03:45:00|2267|2266.7|2265.9|2265.6|2267.2|2266.9|2265.8|2265.5|21
1638935400000|2021-12-08 03:50:00|2266|2265.7|2266.6|2266.3|2266.7|2266.4|2265.9|2265.6|20
1638935700000|2021-12-08 03:55:00|2266.5|2266.2|2266|2265.7|2266.6|2266.3|2265.8|2265.5|17
1638936000000|2021-12-08 04:00:00|2266.1|2265.8|2266.1|2265.8|2266.5|2266.2|2266|2265.7|17
1638936300000|2021-12-08 04:05:00|2266.2|2265.9|2266.1|2265.8|2266.7|2266.4|2266|2265.7|9
1638936600000|2021-12-08 04:10:00|2266.2|2265.9|2267.1|2266.8|2267.5|2267.2|2265.9|2265.6|52
1638936900000|2021-12-08 04:15:00|2267.2|2266.9|2267.1|2266.8|2267.7|2267.4|2267|2266.7|14
1638937200000|2021-12-08 04:20:00|2267|2266.7|2267.4|2267.1|2267.7|2267.4|2266.9|2266.6|13
1638937500000|2021-12-08 04:25:00|2267.5|2267.2|2267.5|2267.2|2267.6|2267.3|2267.3|2267|9
1638937800000|2021-12-08 04:30:00|2267.6|2267.3|2268.1|2267.8|2268.3|2268|2267.4|2267.1|36
1638938100000|2021-12-08 04:35:00|2268|2267.7|2266.9|2266.6|2268|2267.7|2266.6|2266.3|15
1638938400000|2021-12-08 04:40:00|2266.8|2266.5|2266.2|2265.9|2266.9|2266.6|2265.7|2265.4|27
1638938700000|2021-12-08 04:45:00|2266.1|2265.8|2265.4|2265.1|2266.2|2265.9|2265.3|2265|20
1638939000000|2021-12-08 04:50:00|2265.3|2265|2263.8|2263.5|2265.6|2265.3|2263.8|2263.5|39
1638939300000|2021-12-08 04:55:00|2263.9|2263.6|2265.1|2264.8|2265.4|2265.1|2263.7|2263.4|53
1638939600000|2021-12-08 05:00:00|2265|2264.7|2264.7|2264.4|2265.7|2265.4|2264.7|2264.4|40
1638939900000|2021-12-08 05:05:00|2264.6|2264.3|2263.5|2263.2|2264.6|2264.3|2263.2|2262.9|40
1638940200000|2021-12-08 05:10:00|2263.4|2263.1|2263.8|2263.5|2263.9|2263.6|2262.8|2262.5|21
1638940500000|2021-12-08 05:15:00|2263.9|2263.6|2263.6|2263.3|2264|2263.7|2263.3|2263|14
1638940800000|2021-12-08 05:20:00|2263.7|2263.4|2263.8|2263.5|2263.9|2263.6|2263.4|2263.1|29
1638941100000|2021-12-08 05:25:00|2263.9|2263.6|2265.1|2264.8|2265.5|2265.2|2263.9|2263.6|25
1638941400000|2021-12-08 05:30:00|2265|2264.7|2263.4|2263.1|2265|2264.7|2263|2262.7|60
1638941700000|2021-12-08 05:35:00|2263.5|2263.2|2264.1|2263.8|2264.5|2264.2|2263.4|2263.1|17
1638942000000|2021-12-08 05:40:00|2264.2|2263.9|2263.5|2263.2|2264.3|2264|2263.5|2263.2|13
1638942300000|2021-12-08 05:45:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2262.8|2262.5|9
1638942600000|2021-12-08 05:50:00|2263.1|2262.8|2264.1|2263.8|2264.2|2263.9|2263.1|2262.8|9
1638942900000|2021-12-08 05:55:00|2264.2|2263.9|2266.3|2266|2266.5|2266.2|2264.1|2263.8|52
1638943200000|2021-12-08 06:00:00|2266.2|2265.9|2265.9|2265.6|2266.9|2266.6|2264.8|2264.5|44
1638943500000|2021-12-08 06:05:00|2265.8|2265.5|2265.4|2265.1|2266.3|2266|2265.2|2264.9|51
1638943800000|2021-12-08 06:10:00|2265.5|2265.2|2263.8|2263.5|2265.6|2265.3|2263.8|2263.5|40
1638944100000|2021-12-08 06:15:00|2264|2263.7|2264.1|2263.8|2264.6|2264.3|2263.8|2263.5|20
1638944400000|2021-12-08 06:20:00|2264|2263.7|2263.2|2262.9|2264.9|2264.6|2263.2|2262.9|52
1638944700000|2021-12-08 06:25:00|2263.3|2263|2264.5|2264.2|2264.5|2264.2|2263.2|2262.9|16
1638945000000|2021-12-08 06:30:00|2264.1|2263.8|2264|2263.7|2264.8|2264.5|2263.7|2263.4|12
1638945300000|2021-12-08 06:35:00|2263.9|2263.6|2262.6|2262.3|2263.9|2263.6|2262.6|2262.3|45
1638945600000|2021-12-08 06:40:00|2262.4|2262.1|2261.9|2261.6|2262.5|2262.2|2261.7|2261.4|106
1638945900000|2021-12-08 06:45:00|2261.8|2261.5|2262.7|2262.4|2263.1|2262.8|2261.6|2261.3|30
1638946200000|2021-12-08 06:50:00|2262.8|2262.5|2262.1|2261.8|2263.2|2262.9|2262|2261.7|19
1638946500000|2021-12-08 06:55:00|2262.2|2261.9|2262.2|2261.9|2263|2262.7|2262.2|2261.9|29
1638946800000|2021-12-08 07:00:00|2262.3|2262|2261.2|2260.9|2264|2263.7|2261.1|2260.8|92
1638947100000|2021-12-08 07:05:00|2261.3|2261|2259.6|2259.3|2262.5|2262.2|2259.3|2259|98
1638947400000|2021-12-08 07:10:00|2259.7|2259.4|2261.4|2261.1|2261.4|2261.1|2258.9|2258.6|54
1638947700000|2021-12-08 07:15:00|2261|2260.7|2259.9|2259.6|2261.2|2260.9|2259.7|2259.4|38
1638948000000|2021-12-08 07:20:00|2260|2259.7|2258.4|2258.1|2260|2259.7|2258.4|2258.1|73
1638948300000|2021-12-08 07:25:00|2258.3|2258|2258.4|2258.1|2259.1|2258.8|2256.9|2256.6|78
1638948600000|2021-12-08 07:30:00|2258.3|2258|2258.9|2258.6|2259.3|2259|2257.5|2257.2|50
1638948900000|2021-12-08 07:35:00|2259|2258.7|2259.1|2258.8|2260.4|2260.1|2258.5|2258.2|52
1638949200000|2021-12-08 07:40:00|2258.8|2258.5|2258.5|2258.2|2259.6|2259.3|2257.8|2257.5|113
1638949500000|2021-12-08 07:45:00|2258.6|2258.3|2259.8|2259.5|2260.2|2259.9|2258|2257.7|52
1638949800000|2021-12-08 07:50:00|2259.9|2259.6|2260.2|2259.9|2260.5|2260.2|2259|2258.7|67
1638950100000|2021-12-08 07:55:00|2260.1|2259.8|2261.9|2261.6|2262.2|2261.9|2260.1|2259.8|82
1638950400000|2021-12-08 08:00:00|2261.7|2261.4|2263|2262.7|2265.3|2265|2260.6|2260.3|308
1638950700000|2021-12-08 08:05:00|2263.2|2262.9|2264.1|2263.8|2265.7|2265.4|2263.2|2262.9|151
1638951000000|2021-12-08 08:10:00|2264|2263.7|2262.1|2261.8|2265.5|2265.2|2261.9|2261.6|148
1638951300000|2021-12-08 08:15:00|2262.2|2261.9|2260.8|2260.5|2262.6|2262.3|2260.2|2259.9|233
1638951600000|2021-12-08 08:20:00|2260.6|2260.3|2261.8|2261.5|2262|2261.7|2259.2|2258.9|85
1638951900000|2021-12-08 08:25:00|2261.9|2261.6|2263.4|2263.1|2264.6|2264.3|2261.3|2261|58
1638952200000|2021-12-08 08:30:00|2263.3|2263|2265.2|2264.9|2265.3|2265|2261.1|2260.8|188
1638952500000|2021-12-08 08:35:00|2265.4|2265.1|2265.3|2265|2266|2265.7|2263.7|2263.4|169
1638952800000|2021-12-08 08:40:00|2265.1|2264.8|2264.5|2264.2|2265.1|2264.8|2264.1|2263.8|97
1638953100000|2021-12-08 08:45:00|2264.4|2264.1|2262.5|2262.2|2265|2264.7|2262.2|2261.9|182
1638953400000|2021-12-08 08:50:00|2262.6|2262.3|2261.1|2260.8|2262.7|2262.4|2259.4|2259.1|440
1638953700000|2021-12-08 08:55:00|2260.9|2260.6|2263.6|2263.3|2263.7|2263.4|2260.6|2260.3|144
1638954000000|2021-12-08 09:00:00|2263.5|2263.2|2261.4|2261.1|2263.6|2263.3|2261.3|2261|130
1638954300000|2021-12-08 09:05:00|2261.2|2260.9|2260.4|2260.1|2262.1|2261.8|2260.3|2260|267
1638954600000|2021-12-08 09:10:00|2260.3|2260|2260.3|2260|2260.9|2260.6|2259.3|2259|124
1638954900000|2021-12-08 09:15:00|2260.4|2260.1|2260.2|2259.9|2260.8|2260.5|2259.5|2259.2|62
1638955200000|2021-12-08 09:20:00|2260.3|2260|2259.9|2259.6|2261.2|2260.9|2259|2258.7|114
1638955500000|2021-12-08 09:25:00|2260.2|2259.9|2258.7|2258.4|2261|2260.7|2258.7|2258.4|84
1638955800000|2021-12-08 09:30:00|2258.5|2258.2|2257.1|2256.8|2259|2258.7|2257|2256.7|160
1638956100000|2021-12-08 09:35:00|2256.9|2256.6|2260.9|2260.6|2260.9|2260.6|2256.7|2256.4|129
1638956400000|2021-12-08 09:40:00|2261|2260.7|2260.1|2259.8|2261.3|2261|2260.1|2259.8|63
1638956700000|2021-12-08 09:45:00|2260|2259.7|2258.4|2258.1|2260.5|2260.2|2257.6|2257.3|121
1638957000000|2021-12-08 09:50:00|2258.6|2258.3|2258.7|2258.4|2259.1|2258.8|2258.4|2258.1|38
1638957300000|2021-12-08 09:55:00|2258.6|2258.3|2259.8|2259.5|2260|2259.7|2258.6|2258.3|115
1638957600000|2021-12-08 10:00:00|2259.9|2259.6|2259.1|2258.8|2260.2|2259.9|2258.8|2258.5|105
1638957900000|2021-12-08 10:05:00|2259|2258.7|2261.6|2261.3|2261.6|2261.3|2258.8|2258.5|283
1638958200000|2021-12-08 10:10:00|2261.7|2261.4|2261.6|2261.3|2261.9|2261.6|2260.8|2260.5|241
1638958500000|2021-12-08 10:15:00|2261.3|2261|2261.9|2261.6|2262|2261.7|2260.6|2260.3|166
1638958800000|2021-12-08 10:20:00|2262|2261.7|2261.2|2260.9|2262.4|2262.1|2261|2260.7|224
1638959100000|2021-12-08 10:25:00|2261|2260.7|2259.2|2258.9|2261.2|2260.9|2259.2|2258.9|183
1638959400000|2021-12-08 10:30:00|2259|2258.7|2257.2|2256.9|2259.8|2259.5|2256.3|2256|272
1638959700000|2021-12-08 10:35:00|2257.1|2256.8|2252.7|2252.4|2257.2|2256.9|2251.5|2251.2|789
1638960000000|2021-12-08 10:40:00|2252.8|2252.5|2253.6|2253.3|2255.2|2254.9|2251.7|2251.4|237
1638960300000|2021-12-08 10:45:00|2253.5|2253.2|2252.1|2251.8|2254.4|2254.1|2251.1|2250.8|259
1638960600000|2021-12-08 10:50:00|2252.4|2252.1|2252.1|2251.8|2252.8|2252.5|2251.1|2250.8|254
1638960900000|2021-12-08 10:55:00|2252.2|2251.9|2249.5|2249.2|2253.2|2252.9|2249.5|2249.2|411
1638961200000|2021-12-08 11:00:00|2249.2|2248.9|2246.2|2245.9|2250.6|2250.3|2246.2|2245.9|708
1638961500000|2021-12-08 11:05:00|2246.3|2246|2246.9|2246.6|2247.2|2246.9|2245.4|2245.1|326
1638961800000|2021-12-08 11:10:00|2246.8|2246.5|2249.7|2249.4|2251.2|2250.9|2246.8|2246.5|527
1638962100000|2021-12-08 11:15:00|2249.9|2249.6|2250.3|2250|2251|2250.7|2248.6|2248.3|399
1638962400000|2021-12-08 11:20:00|2250.4|2250.1|2248.6|2248.3|2252.8|2252.5|2248.6|2248.3|389
1638962700000|2021-12-08 11:25:00|2248.5|2248.2|2248.9|2248.6|2249.6|2249.3|2248.1|2247.8|235
1638963000000|2021-12-08 11:30:00|2248.8|2248.5|2249.1|2248.8|2250.8|2250.5|2248.4|2248.1|243
1638963300000|2021-12-08 11:35:00|2249.2|2248.9|2249.4|2249.1|2249.5|2249.2|2247.6|2247.3|210
1638963600000|2021-12-08 11:40:00|2249.3|2249|2250.9|2250.6|2251.2|2250.9|2248.3|2248|314
1638963900000|2021-12-08 11:45:00|2251|2250.7|2266.3|2266|2273.3|2273|2246.5|2246.2|4668
1638964200000|2021-12-08 11:50:00|2266.4|2266.1|2272.9|2272.6|2273.7|2273.4|2264.7|2264.4|1323
1638964500000|2021-12-08 11:55:00|2273.1|2272.8|2273.9|2273.6|2279.1|2278.8|2271.6|2271.3|1963
1638964800000|2021-12-08 12:00:00|2273.8|2273.5|2278.4|2278.1|2279.8|2279.5|2273.8|2273.5|1201
1638965100000|2021-12-08 12:05:00|2278.5|2278.2|2273.1|2272.8|2279.3|2279|2273.1|2272.8|946
1638965400000|2021-12-08 12:10:00|2273.2|2272.9|2271.7|2271.4|2273.4|2273.1|2269|2268.7|669
1638965700000|2021-12-08 12:15:00|2271.6|2271.3|2271.6|2271.3|2271.6|2271.3|2268.3|2268|355
1638966000000|2021-12-08 12:20:00|2271.5|2271.2|2269|2268.7|2272.6|2272.3|2268.9|2268.6|361
1638966300000|2021-12-08 12:25:00|2268.9|2268.6|2269.9|2269.6|2270.7|2270.4|2265.8|2265.5|528
1638966600000|2021-12-08 12:30:00|2269.8|2269.5|2272.7|2272.4|2273|2272.7|2268.9|2268.6|445
1638966900000|2021-12-08 12:35:00|2272.3|2272|2268|2267.7|2272.8|2272.5|2267.2|2266.9|361
1638967200000|2021-12-08 12:40:00|2268.1|2267.8|2264.5|2264.2|2268.4|2268.1|2264.2|2263.9|319
1638967500000|2021-12-08 12:45:00|2264.4|2264.1|2261.1|2260.8|2265.1|2264.8|2260.2|2259.9|885
1638967800000|2021-12-08 12:50:00|2261.2|2260.9|2265.6|2265.3|2266.2|2265.9|2260.7|2260.4|471
1638968100000|2021-12-08 12:55:00|2265.5|2265.2|2266.8|2266.5|2267|2266.7|2263.7|2263.4|221
1638968400000|2021-12-08 13:00:00|2266.9|2266.6|2262.2|2261.9|2267|2266.7|2261|2260.7|514
1638968700000|2021-12-08 13:05:00|2262.1|2261.8|2264.6|2264.3|2265.6|2265.3|2261.7|2261.4|250
1638969000000|2021-12-08 13:10:00|2264.7|2264.4|2265|2264.7|2266.2|2265.9|2264.6|2264.3|166
1638969300000|2021-12-08 13:15:00|2264.9|2264.6|2265.8|2265.5|2266.3|2266|2264.4|2264.1|143
1638969600000|2021-12-08 13:20:00|2265.7|2265.4|2265.6|2265.3|2267.4|2267.1|2265.3|2265|406
1638969900000|2021-12-08 13:25:00|2265.5|2265.2|2265.2|2264.9|2267.8|2267.5|2265.2|2264.9|213
1638970200000|2021-12-08 13:30:00|2265.1|2264.8|2266.5|2266.2|2266.5|2266.2|2264.1|2263.8|373
1638970500000|2021-12-08 13:35:00|2266.6|2266.3|2265.8|2265.5|2267.9|2267.6|2264.8|2264.5|460
1638970800000|2021-12-08 13:40:00|2265.6|2265.3|2265.7|2265.4|2267.2|2266.9|2264.9|2264.6|405
1638971100000|2021-12-08 13:45:00|2265.6|2265.3|2263.6|2263.3|2266.5|2266.2|2262.5|2262.2|328
1638971400000|2021-12-08 13:50:00|2264|2263.7|2264|2263.7|2265|2264.7|2263.6|2263.3|230
1638971700000|2021-12-08 13:55:00|2264.1|2263.8|2263.8|2263.5|2264.5|2264.2|2262.8|2262.5|318
1638972000000|2021-12-08 14:00:00|2263|2262.7|2262.2|2261.9|2264.8|2264.5|2261.8|2261.5|506
1638972300000|2021-12-08 14:05:00|2262.3|2262|2259.6|2259.3|2262.7|2262.4|2259.5|2259.2|520
1638972600000|2021-12-08 14:10:00|2259.7|2259.4|2259|2258.7|2261.3|2261|2258.4|2258.1|651
1638972900000|2021-12-08 14:15:00|2259.1|2258.8|2260.1|2259.8|2261.2|2260.9|2259.1|2258.8|379
1638973200000|2021-12-08 14:20:00|2260|2259.7|2260.3|2260|2261.5|2261.2|2259.6|2259.3|372
1638973500000|2021-12-08 14:25:00|2260.4|2260.1|2259.2|2258.9|2262.4|2262.1|2259.1|2258.8|767
1638973800000|2021-12-08 14:30:00|2259.1|2258.8|2250.4|2250.1|2261.2|2260.9|2248.7|2248.4|8739
1638974100000|2021-12-08 14:35:00|2250.7|2250.4|2246.1|2245.8|2250.7|2250.4|2243.9|2243.6|5396
1638974400000|2021-12-08 14:40:00|2245.8|2245.5|2253.1|2252.8|2258.5|2258.2|2245.5|2245.2|5837
1638974700000|2021-12-08 14:45:00|2253|2252.7|2263.3|2263|2264.2|2263.9|2250.5|2250.2|4649
1638975000000|2021-12-08 14:50:00|2262.6|2262.3|2266.2|2265.9|2269.9|2269.6|2262.3|2262|4830
1638975300000|2021-12-08 14:55:00|2265.4|2265.1|2256.3|2256|2265.9|2265.6|2256.1|2255.8|3690
1638975600000|2021-12-08 15:00:00|2255.8|2255.5|2254.3|2254|2261.5|2261.2|2252.8|2252.5|2849
1638975900000|2021-12-08 15:05:00|2254.2|2253.9|2257|2256.7|2258.5|2258.2|2251.5|2251.2|4067
1638976200000|2021-12-08 15:10:00|2257.1|2256.8|2258.3|2258|2263.5|2263.2|2255.6|2255.3|3794
1638976500000|2021-12-08 15:15:00|2258.4|2258.1|2260.3|2260|2263.8|2263.5|2258.4|2258.1|2143
1638976800000|2021-12-08 15:20:00|2260.7|2260.4|2266|2265.7|2267.6|2267.3|2260.6|2260.3|4462
1638977100000|2021-12-08 15:25:00|2265.9|2265.6|2261.1|2260.8|2268.8|2268.5|2260.9|2260.6|2887
1638977400000|2021-12-08 15:30:00|2260.8|2260.5|2265.8|2265.5|2267.3|2267|2260.7|2260.4|1791
1638977700000|2021-12-08 15:35:00|2265.6|2265.3|2264.9|2264.6|2267.6|2267.3|2263.4|2263.1|1518
1638978000000|2021-12-08 15:40:00|2265|2264.7|2261.9|2261.6|2266.1|2265.8|2259.6|2259.3|1904
1638978300000|2021-12-08 15:45:00|2261.8|2261.5|2262.5|2262.2|2263.8|2263.5|2257.7|2257.4|2359
1638978600000|2021-12-08 15:50:00|2262.7|2262.4|2263.2|2262.9|2263.7|2263.4|2260.9|2260.6|1411
1638978900000|2021-12-08 15:55:00|2263.4|2263.1|2262.5|2262.2|2265.5|2265.2|2261|2260.7|1917
1638979200000|2021-12-08 16:00:00|2262.8|2262.5|2265.9|2265.6|2266.1|2265.8|2262.3|2262|2010
1638979500000|2021-12-08 16:05:00|2266.1|2265.8|2265.8|2265.5|2267.5|2267.2|2263.5|2263.2|1692
1638979800000|2021-12-08 16:10:00|2266|2265.7|2271.7|2271.4|2273.3|2273|2265.6|2265.3|2174
1638980100000|2021-12-08 16:15:00|2271.6|2271.3|2269|2268.7|2272.5|2272.2|2268.8|2268.5|1953
1638980400000|2021-12-08 16:20:00|2269.1|2268.8|2273.5|2273.2|2273.8|2273.5|2267.7|2267.4|1242
1638980700000|2021-12-08 16:25:00|2273.4|2273.1|2273.4|2273.1|2273.9|2273.6|2271.9|2271.6|1408
1638981000000|2021-12-08 16:30:00|2273.2|2272.9|2270.7|2270.4|2275.6|2275.3|2269.9|2269.6|1926
1638981300000|2021-12-08 16:35:00|2270.6|2270.3|2275.5|2275.2|2275.6|2275.3|2270.2|2269.9|1856
1638981600000|2021-12-08 16:40:00|2275.4|2275.1|2273.7|2273.4|2276.8|2276.5|2272.5|2272.2|1710
1638981900000|2021-12-08 16:45:00|2274.1|2273.8|2277.9|2277.6|2278.2|2277.9|2273.7|2273.4|1185
1638982200000|2021-12-08 16:50:00|2277.7|2277.4|2276|2275.7|2279.3|2279|2275.4|2275.1|1695
1638982500000|2021-12-08 16:55:00|2275.9|2275.6|2274.4|2274.1|2276.4|2276.1|2273|2272.7|1290
1638982800000|2021-12-08 17:00:00|2274.1|2273.8|2276.3|2276|2276.7|2276.4|2273.3|2273|1084
1638983100000|2021-12-08 17:05:00|2276.2|2275.9|2275.3|2275|2277.2|2276.9|2273.9|2273.6|1045
1638983400000|2021-12-08 17:10:00|2276|2275.7|2276|2275.7|2276.7|2276.4|2275|2274.7|1066
1638983700000|2021-12-08 17:15:00|2275.9|2275.6|2273.4|2273.1|2275.9|2275.6|2273.4|2273.1|1211
1638984000000|2021-12-08 17:20:00|2273.6|2273.3|2273.7|2273.4|2274.7|2274.4|2270.4|2270.1|2533
1638984300000|2021-12-08 17:25:00|2273.8|2273.5|2271.6|2271.3|2274.1|2273.8|2271.2|2270.9|1109
1638984600000|2021-12-08 17:30:00|2271.4|2271.1|2272.5|2272.2|2273.1|2272.8|2270.7|2270.4|1083
1638984900000|2021-12-08 17:35:00|2272.6|2272.3|2271.4|2271.1|2273.1|2272.8|2270.8|2270.5|1348
1638985200000|2021-12-08 17:40:00|2271.3|2271|2272.2|2271.9|2273.2|2272.9|2270.6|2270.3|728
1638985500000|2021-12-08 17:45:00|2272.1|2271.8|2272.6|2272.3|2273.4|2273.1|2271.1|2270.8|960
1638985800000|2021-12-08 17:50:00|2272.7|2272.4|2273.7|2273.4|2273.8|2273.5|2271.6|2271.3|479
1638986100000|2021-12-08 17:55:00|2273.6|2273.3|2271.2|2270.9|2273.7|2273.4|2270.4|2270.1|657
1638986400000|2021-12-08 18:00:00|2271.1|2270.8|2272.7|2272.4|2273.2|2272.9|2270.7|2270.4|617
1638986700000|2021-12-08 18:05:00|2272.6|2272.3|2273.6|2273.3|2274.1|2273.8|2271|2270.7|797
1638987000000|2021-12-08 18:10:00|2273.5|2273.2|2272.3|2272|2274.1|2273.8|2270.5|2270.2|594
1638987300000|2021-12-08 18:15:00|2272.2|2271.9|2276.9|2276.6|2277|2276.7|2271.9|2271.6|1531
1638987600000|2021-12-08 18:20:00|2276.8|2276.5|2274.5|2274.2|2276.8|2276.5|2274.3|2274|661
1638987900000|2021-12-08 18:25:00|2274.7|2274.4|2275.2|2274.9|2276.6|2276.3|2274.2|2273.9|634
1638988200000|2021-12-08 18:30:00|2275.1|2274.8|2274.4|2274.1|2275.9|2275.6|2273.9|2273.6|626
1638988500000|2021-12-08 18:35:00|2274.5|2274.2|2275.1|2274.8|2275.5|2275.2|2273.9|2273.6|461
1638988800000|2021-12-08 18:40:00|2275|2274.7|2275.4|2275.1|2275.7|2275.4|2274.4|2274.1|529
1638989100000|2021-12-08 18:45:00|2275.2|2274.9|2274.6|2274.3|2275.5|2275.2|2273.1|2272.8|833
1638989400000|2021-12-08 18:50:00|2274.7|2274.4|2273.7|2273.4|2274.9|2274.6|2273.1|2272.8|875
1638989700000|2021-12-08 18:55:00|2273.9|2273.6|2270.2|2269.9|2274.4|2274.1|2269.7|2269.4|1236
1638990000000|2021-12-08 19:00:00|2270.3|2270|2272.6|2272.3|2273.3|2273|2269.3|2269|1375
1638990300000|2021-12-08 19:05:00|2272.5|2272.2|2270.3|2270|2272.8|2272.5|2268.4|2268.1|831
1638990600000|2021-12-08 19:10:00|2270.2|2269.9|2268.5|2268.2|2270.6|2270.3|2268|2267.7|676
1638990900000|2021-12-08 19:15:00|2268.6|2268.3|2269.4|2269.1|2269.9|2269.6|2266.7|2266.4|948
1638991200000|2021-12-08 19:20:00|2269.3|2269|2269.1|2268.8|2270.7|2270.4|2268.1|2267.8|1134
1638991500000|2021-12-08 19:25:00|2269.2|2268.9|2269.3|2269|2271.3|2271|2267.2|2266.9|1029
1638991800000|2021-12-08 19:30:00|2269.2|2268.9|2273.3|2273|2273.7|2273.4|2268.5|2268.2|919
1638992100000|2021-12-08 19:35:00|2273.4|2273.1|2273.7|2273.4|2275|2274.7|2273|2272.7|971
1638992400000|2021-12-08 19:40:00|2273.6|2273.3|2274.1|2273.8|2275.1|2274.8|2272.1|2271.8|986
1638992700000|2021-12-08 19:45:00|2274|2273.7|2272.8|2272.5|2274.2|2273.9|2272.2|2271.9|693
1638993000000|2021-12-08 19:50:00|2272.7|2272.4|2273.5|2273.2|2273.8|2273.5|2271.5|2271.2|609
1638993300000|2021-12-08 19:55:00|2273.4|2273.1|2273.8|2273.5|2276|2275.7|2273.2|2272.9|1137
1638993600000|2021-12-08 20:00:00|2273.7|2273.4|2272.8|2272.5|2274.5|2274.2|2271.6|2271.3|925
1638993900000|2021-12-08 20:05:00|2272.9|2272.6|2271.3|2271|2273.7|2273.4|2271.1|2270.8|645
1638994200000|2021-12-08 20:10:00|2271.5|2271.2|2272.1|2271.8|2274.2|2273.9|2271.1|2270.8|750
1638994500000|2021-12-08 20:15:00|2272.2|2271.9|2273.8|2273.5|2274.1|2273.8|2271.9|2271.6|901
1638994800000|2021-12-08 20:20:00|2273.9|2273.6|2275.5|2275.2|2275.6|2275.3|2273.3|2273|690
1638995100000|2021-12-08 20:25:00|2275.4|2275.1|2274|2273.7|2276.5|2276.2|2273.7|2273.4|1130
1638995400000|2021-12-08 20:30:00|2273.8|2273.5|2274.9|2274.6|2276.4|2276.1|2273|2272.7|1250
1638995700000|2021-12-08 20:35:00|2275|2274.7|2272.8|2272.5|2275|2274.7|2272.3|2272|1220
1638996000000|2021-12-08 20:40:00|2272.7|2272.4|2270.3|2270|2274.4|2274.1|2270.3|2270|1602
1638996300000|2021-12-08 20:45:00|2270.4|2270.1|2272.2|2271.9|2273.2|2272.9|2270.1|2269.8|2205
1638996600000|2021-12-08 20:50:00|2272.5|2272.2|2274.1|2273.8|2276.4|2276.1|2271.7|2271.4|2677
1638996900000|2021-12-08 20:55:00|2274|2273.7|2270.3|2270|2274.4|2274.1|2269.4|2269.1|10129
1638997200000|2021-12-08 21:00:00|2270.1|2269.8|2271.1|2270.8|2272.4|2272.1|2269.3|2269|3132
1638997500000|2021-12-08 21:05:00|2270.9|2270.6|2271.2|2270.9|2272.1|2271.8|2270.4|2270.1|1099
1638997800000|2021-12-08 21:10:00|2271.3|2271|2270.1|2269.8|2271.9|2271.6|2269.5|2269.2|914
1638998100000|2021-12-08 21:15:00|2270.2|2269.9|2270.4|2270.1|2270.8|2270.5|2269.9|2269.6|253
1638998400000|2021-12-08 21:20:00|2270.3|2270|2271.9|2271.6|2272.1|2271.8|2270.3|2270|293
1638998700000|2021-12-08 21:25:00|2271.8|2271.5|2271.1|2270.8|2272.2|2271.9|2270.9|2270.6|174
1638999000000|2021-12-08 21:30:00|2271.2|2270.9|2270.3|2270|2271.3|2271|2270.3|2270|103
1638999300000|2021-12-08 21:35:00|2270.2|2269.9|2269.9|2269.6|2270.8|2270.5|2269.8|2269.5|124
1638999600000|2021-12-08 21:40:00|2269.8|2269.5|2269.5|2269.2|2269.9|2269.6|2269.5|2269.2|121
1638999900000|2021-12-08 21:45:00|2269.6|2269.3|2269.8|2269.5|2270.6|2270.3|2269.5|2269.2|223
1639000200000|2021-12-08 21:50:00|2269.9|2269.6|2269.1|2268.8|2270.9|2270.6|2269|2268.7|392
1639000500000|2021-12-08 21:55:00|2269.2|2268.9|2268.5|2267.7|2269.2|2268.9|2267.4|2267.1|451
1639000800000|2021-12-08 22:00:00|2268.4|2267.6|2268.3|2267.5|2268.4|2267.6|2268.2|2267.4|0
1639001100000|2021-12-08 22:05:00|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|2268.4|2267.6|0
1639001700000|2021-12-08 22:15:00|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|2268.2|2267.4|0
1639002000000|2021-12-08 22:20:00|2268.3|2267.5|2268.4|2267.6|2268.5|2267.7|2268.3|2267.5|0
1639002300000|2021-12-08 22:25:00|2268.3|2267.5|2268.4|2267.6|2268.4|2267.6|2268.3|2267.5|0
1639002600000|2021-12-08 22:30:00|2268.3|2267.5|2268.4|2267.6|2268.5|2267.7|2268.3|2267.5|0
1639002900000|2021-12-08 22:35:00|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|2268.3|2267.5|0
1639003200000|2021-12-08 22:40:00|2268.2|2267.4|2268.3|2267.5|2268.3|2267.5|2268.2|2267.4|0
1639003500000|2021-12-08 22:45:00|2268.2|2267.4|2268.4|2267.6|2268.4|2267.6|2268.2|2267.4|0
1639003800000|2021-12-08 22:50:00|2268.5|2267.7|2268.5|2267.7|2268.6|2267.8|2268.3|2267.5|0
1639004100000|2021-12-08 22:55:00|2268.6|2267.8|2268.5|2267.7|2268.7|2267.9|2268.4|2267.6|0
1639004400000|2021-12-08 23:00:00|2268.4|2267.6|2267.6|2267.3|2269.3|2269|2267.3|2267|160
1639004700000|2021-12-08 23:05:00|2267.5|2267.2|2266.8|2266.5|2267.7|2267.4|2266.4|2266.1|79
1639005000000|2021-12-08 23:10:00|2266.9|2266.6|2267.4|2267.1|2267.5|2267.2|2266.5|2266.2|41
1639005300000|2021-12-08 23:15:00|2267.6|2267.3|2268.6|2268.3|2268.8|2268.5|2267.5|2267.2|106
1639005600000|2021-12-08 23:20:00|2268.7|2268.4|2268.8|2268.5|2269.3|2269|2268.2|2267.9|96
1639005900000|2021-12-08 23:25:00|2268.7|2268.4|2268.3|2268|2268.7|2268.4|2267.6|2267.3|26
1639006200000|2021-12-08 23:30:00|2268.1|2267.8|2268|2267.7|2268.2|2267.9|2267.5|2267.2|14
1639006500000|2021-12-08 23:35:00|2268.1|2267.8|2268.5|2268.2|2269|2268.7|2268|2267.7|18
1639006800000|2021-12-08 23:40:00|2268.4|2268.1|2269.1|2268.8|2269.4|2269.1|2268.2|2267.9|53
1639007100000|2021-12-08 23:45:00|2269.2|2268.9|2268.1|2267.8|2269.2|2268.9|2267.9|2267.6|53
1639007400000|2021-12-08 23:50:00|2267|2266.7|2267.2|2266.9|2267.4|2267.1|2266.9|2266.6|84
1639007700000|2021-12-08 23:55:00|2267.1|2266.8|2267.7|2267.4|2267.9|2267.6|2266.4|2266.1|65
1639008000000|2021-12-09 00:00:00|2267.8|2267.5|2268.7|2268.4|2268.7|2268.4|2267.5|2267.2|71
1639008300000|2021-12-09 00:05:00|2268.6|2268.3|2267.3|2267|2268.6|2268.3|2267.3|2267|36
1639008600000|2021-12-09 00:10:00|2267.2|2266.9|2267.2|2266.9|2267.4|2267.1|2266.6|2266.3|19
1639008900000|2021-12-09 00:15:00|2267.3|2267|2266.6|2266.3|2267.8|2267.5|2266.6|2266.3|45
1639009200000|2021-12-09 00:20:00|2266.5|2266.2|2267.4|2267.1|2267.5|2267.2|2266.4|2266.1|28
1639009500000|2021-12-09 00:25:00|2267.5|2267.2|2268.2|2267.9|2268.4|2268.1|2267.3|2267|17
1639009800000|2021-12-09 00:30:00|2268.1|2267.8|2268|2267.7|2268.8|2268.5|2267.9|2267.6|33
1639010100000|2021-12-09 00:35:00|2268.1|2267.8|2267.6|2267.3|2268.5|2268.2|2267.4|2267.1|11
1639010400000|2021-12-09 00:40:00|2267.5|2267.2|2267.4|2267.1|2267.6|2267.3|2267.3|2267|6
1639010700000|2021-12-09 00:45:00|2267.3|2267|2266.3|2266|2267.3|2267|2266.3|2266|52
1639011000000|2021-12-09 00:50:00|2266.4|2266.1|2266.2|2265.9|2266.4|2266.1|2265.2|2264.9|121
1639011300000|2021-12-09 00:55:00|2266.1|2265.8|2266.3|2266|2267.1|2266.8|2265.7|2265.4|56
1639011600000|2021-12-09 01:00:00|2266.1|2265.8|2267.1|2266.8|2267.2|2266.9|2265|2264.7|48
1639011900000|2021-12-09 01:05:00|2267.2|2266.9|2266.6|2266.3|2267.7|2267.4|2266.5|2266.2|45
1639012200000|2021-12-09 01:10:00|2266.5|2266.2|2266.6|2266.3|2266.9|2266.6|2266.1|2265.8|9
1639012500000|2021-12-09 01:15:00|2266.7|2266.4|2266.8|2266.5|2267.8|2267.5|2266.6|2266.3|31
1639012800000|2021-12-09 01:20:00|2266.9|2266.6|2268|2267.7|2268|2267.7|2266.5|2266.2|23
1639013100000|2021-12-09 01:25:00|2267.8|2267.5|2268|2267.7|2268.5|2268.2|2267.7|2267.4|19
1639013400000|2021-12-09 01:30:00|2267.9|2267.6|2267.9|2267.6|2268.6|2268.3|2266.9|2266.6|38
1639013700000|2021-12-09 01:35:00|2267.8|2267.5|2269.3|2269|2269.6|2269.3|2267.8|2267.5|85
1639014000000|2021-12-09 01:40:00|2269.2|2268.9|2269.5|2269.2|2269.6|2269.3|2269.2|2268.9|62
1639014300000|2021-12-09 01:45:00|2269.4|2269.1|2269.4|2269.1|2269.5|2269.2|2268.8|2268.5|27
1639014600000|2021-12-09 01:50:00|2269.5|2269.2|2269|2268.7|2269.7|2269.4|2268.8|2268.5|23
1639014900000|2021-12-09 01:55:00|2269.1|2268.8|2269.5|2269.2|2269.6|2269.3|2269|2268.7|6
1639015200000|2021-12-09 02:00:00|2269.4|2269.1|2270|2269.7|2270.1|2269.8|2269.2|2268.9|43
1639015500000|2021-12-09 02:05:00|2269.9|2269.6|2269.2|2268.9|2270|2269.7|2269.1|2268.8|22
1639015800000|2021-12-09 02:10:00|2269.1|2268.8|2269.1|2268.8|2269.4|2269.1|2268.2|2267.9|29
1639016100000|2021-12-09 02:15:00|2269.2|2268.9|2269.3|2269|2269.7|2269.4|2269|2268.7|20
1639016400000|2021-12-09 02:20:00|2269.4|2269.1|2269.4|2269.1|2269.4|2269.1|2269|2268.7|11
1639016700000|2021-12-09 02:25:00|2269.3|2269|2271.8|2271.5|2272|2271.7|2269.3|2269|130
1639017000000|2021-12-09 02:30:00|2271.9|2271.6|2271.5|2271.2|2272|2271.7|2270.8|2270.5|78
1639017300000|2021-12-09 02:35:00|2271.4|2271.1|2270.5|2270.2|2271.5|2271.2|2270.3|2270|10
1639017600000|2021-12-09 02:40:00|2270.6|2270.3|2271.5|2271.2|2271.6|2271.3|2270.6|2270.3|9
1639017900000|2021-12-09 02:45:00|2271.4|2271.1|2272.6|2272.3|2273.1|2272.8|2271.4|2271.1|67
1639018200000|2021-12-09 02:50:00|2272.7|2272.4|2272.2|2271.9|2272.8|2272.5|2272.2|2271.9|37
1639018500000|2021-12-09 02:55:00|2272.3|2272|2272.5|2272.2|2273|2272.7|2272.3|2272|31
1639018800000|2021-12-09 03:00:00|2272.4|2272.1|2272|2271.7|2272.6|2272.3|2271.9|2271.6|39
1639019100000|2021-12-09 03:05:00|2272.2|2271.9|2273.4|2273.1|2273.5|2273.2|2272.2|2271.9|17
1639019400000|2021-12-09 03:10:00|2273.5|2273.2|2273.3|2273|2274.3|2274|2273.2|2272.9|139
1639019700000|2021-12-09 03:15:00|2273.2|2272.9|2272|2271.7|2273.3|2273|2272|2271.7|89
1639020000000|2021-12-09 03:20:00|2272.1|2271.8|2270.8|2270.5|2272.1|2271.8|2270.6|2270.3|90
1639020300000|2021-12-09 03:25:00|2270.9|2270.6|2271.5|2271.2|2271.7|2271.4|2270.8|2270.5|25
1639020600000|2021-12-09 03:30:00|2271.2|2270.9|2272.1|2271.8|2272.1|2271.8|2271.2|2270.9|18
1639020900000|2021-12-09 03:35:00|2272|2271.7|2270.4|2270.1|2272|2271.7|2270.3|2270|30
1639021200000|2021-12-09 03:40:00|2270.1|2269.8|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|45
1639021500000|2021-12-09 03:45:00|2270|2269.7|2270.4|2270.1|2270.5|2270.2|2270|2269.7|30
1639021800000|2021-12-09 03:50:00|2270.3|2270|2269.8|2269.5|2270.4|2270.1|2269.6|2269.3|9
1639022100000|2021-12-09 03:55:00|2269.9|2269.6|2263.5|2263.2|2269.9|2269.6|2262.7|2262.4|302
1639022400000|2021-12-09 04:00:00|2262.7|2262.4|2264.3|2264|2264.7|2264.4|2261|2260.7|245
1639022700000|2021-12-09 04:05:00|2264.5|2264.2|2264.9|2264.6|2265.8|2265.5|2263.9|2263.6|158
1639023000000|2021-12-09 04:10:00|2264.8|2264.5|2263.7|2263.4|2265.1|2264.8|2263.7|2263.4|62
1639023300000|2021-12-09 04:15:00|2263.6|2263.3|2263.8|2263.5|2264.9|2264.6|2263.2|2262.9|112
1639023600000|2021-12-09 04:20:00|2263.7|2263.4|2264.1|2263.8|2264.3|2264|2263.7|2263.4|80
1639023900000|2021-12-09 04:25:00|2264|2263.7|2263.2|2262.9|2264|2263.7|2263|2262.7|68
1639024200000|2021-12-09 04:30:00|2263.1|2262.8|2263.4|2263.1|2263.9|2263.6|2263.1|2262.8|33
1639024500000|2021-12-09 04:35:00|2263.3|2263|2263.5|2263.2|2264|2263.7|2262.9|2262.6|52
1639024800000|2021-12-09 04:40:00|2263.4|2263.1|2263.4|2263.1|2263.6|2263.3|2262.4|2262.1|57
1639025100000|2021-12-09 04:45:00|2263.3|2263|2262.9|2262.6|2263.9|2263.6|2262.8|2262.5|54
1639025400000|2021-12-09 04:50:00|2263|2262.7|2263.2|2262.9|2263.9|2263.6|2263|2262.7|33
1639025700000|2021-12-09 04:55:00|2263.1|2262.8|2262|2261.7|2263.1|2262.8|2261.7|2261.4|28
1639026000000|2021-12-09 05:00:00|2261.9|2261.6|2262.6|2262.3|2263.3|2263|2261.5|2261.2|77
1639026300000|2021-12-09 05:05:00|2262.5|2262.2|2262.2|2261.9|2263.4|2263.1|2262.2|2261.9|34
1639026600000|2021-12-09 05:10:00|2262.3|2262|2262.4|2262.1|2262.7|2262.4|2261.9|2261.6|8
1639026900000|2021-12-09 05:15:00|2262.3|2262|2262.3|2262|2262.6|2262.3|2262.1|2261.8|10
1639027200000|2021-12-09 05:20:00|2262.5|2262.2|2262.6|2262.3|2262.9|2262.6|2262.4|2262.1|7
1639027500000|2021-12-09 05:25:00|2262.7|2262.4|2263|2262.7|2263.5|2263.2|2262.6|2262.3|16
1639027800000|2021-12-09 05:30:00|2263.1|2262.8|2263.3|2263|2263.5|2263.2|2262.8|2262.5|20
1639028100000|2021-12-09 05:35:00|2263.2|2262.9|2263.1|2262.8|2263.3|2263|2262.8|2262.5|13
1639028400000|2021-12-09 05:40:00|2263.2|2262.9|2263.6|2263.3|2264.2|2263.9|2262.9|2262.6|47
1639028700000|2021-12-09 05:45:00|2263.5|2263.2|2263.7|2263.4|2263.8|2263.5|2262.8|2262.5|24
1639029000000|2021-12-09 05:50:00|2263.8|2263.5|2262.7|2262.4|2263.8|2263.5|2262.4|2262.1|29
1639029300000|2021-12-09 05:55:00|2262.6|2262.3|2261.4|2261.1|2262.7|2262.4|2261.4|2261.1|19
1639029600000|2021-12-09 06:00:00|2261.5|2261.2|2261.7|2261.4|2263.2|2262.9|2261.3|2261|33
1639029900000|2021-12-09 06:05:00|2261.8|2261.5|2263|2262.7|2263.4|2263.1|2261.8|2261.5|13
1639030200000|2021-12-09 06:10:00|2263.1|2262.8|2263.2|2262.9|2263.8|2263.5|2262.5|2262.2|15
1639030500000|2021-12-09 06:15:00|2263|2262.7|2262.5|2262.2|2263.3|2263|2262.4|2262.1|10
1639030800000|2021-12-09 06:20:00|2262.6|2262.3|2263.3|2263|2263.4|2263.1|2262.5|2262.2|5
1639031100000|2021-12-09 06:25:00|2263.2|2262.9|2263.7|2263.4|2263.8|2263.5|2263.1|2262.8|9
1639031400000|2021-12-09 06:30:00|2263.8|2263.5|2264|2263.7|2264.5|2264.2|2263.8|2263.5|17
1639031700000|2021-12-09 06:35:00|2263.9|2263.6|2264.3|2264|2265|2264.7|2263.9|2263.6|74
1639032000000|2021-12-09 06:40:00|2264.5|2264.2|2264.9|2264.6|2265.1|2264.8|2264.5|2264.2|45
1639032300000|2021-12-09 06:45:00|2265|2264.7|2265.8|2265.5|2266|2265.7|2264.9|2264.6|21
1639032600000|2021-12-09 06:50:00|2265.9|2265.6|2265.6|2265.3|2266.1|2265.8|2265.4|2265.1|20
1639032900000|2021-12-09 06:55:00|2265.5|2265.2|2265.3|2265|2266|2265.7|2265.1|2264.8|36
1639033200000|2021-12-09 07:00:00|2265.4|2265.1|2265.9|2265.6|2266.4|2266.1|2264.5|2264.2|36
1639033500000|2021-12-09 07:05:00|2266|2265.7|2264.8|2264.5|2266.4|2266.1|2264.7|2264.4|21
1639033800000|2021-12-09 07:10:00|2265|2264.7|2265.4|2265.1|2266|2265.7|2264.8|2264.5|34
1639034100000|2021-12-09 07:15:00|2265.3|2265|2266|2265.7|2266.1|2265.8|2264.8|2264.5|19
1639034400000|2021-12-09 07:20:00|2266.1|2265.8|2267.7|2267.4|2268.2|2267.9|2266|2265.7|74
1639034700000|2021-12-09 07:25:00|2267.6|2267.3|2267.9|2267.6|2268.1|2267.8|2266.8|2266.5|28
1639035000000|2021-12-09 07:30:00|2268|2267.7|2268.2|2267.9|2268.8|2268.5|2268|2267.7|30
1639035300000|2021-12-09 07:35:00|2268.3|2268|2268.7|2268.4|2268.7|2268.4|2267.9|2267.6|12
1639035600000|2021-12-09 07:40:00|2268.8|2268.5|2268.7|2268.4|2269.2|2268.9|2268.4|2268.1|37
1639035900000|2021-12-09 07:45:00|2268.6|2268.3|2267.6|2267.3|2268.7|2268.4|2267.3|2267|25
1639036200000|2021-12-09 07:50:00|2267.7|2267.4|2266.7|2266.4|2267.8|2267.5|2266.6|2266.3|18
1639036500000|2021-12-09 07:55:00|2266.6|2266.3|2266.6|2266.3|2267|2266.7|2266.1|2265.8|25
1639036800000|2021-12-09 08:00:00|2266.5|2266.2|2263.6|2263.3|2267.1|2266.8|2263.3|2263|133
1639037100000|2021-12-09 08:05:00|2263.5|2263.2|2260.8|2260.5|2263.9|2263.6|2260.6|2260.3|217
1639037400000|2021-12-09 08:10:00|2260.6|2260.3|2260.8|2260.5|2261.4|2261.1|2258.4|2258.1|311
1639037700000|2021-12-09 08:15:00|2260.9|2260.6|2264.5|2264.2|2265|2264.7|2260.9|2260.6|181
1639038000000|2021-12-09 08:20:00|2264.7|2264.4|2264.3|2264|2264.8|2264.5|2263.9|2263.6|105
1639038300000|2021-12-09 08:25:00|2264.4|2264.1|2264.4|2264.1|2265|2264.7|2263.3|2263|79
1639038600000|2021-12-09 08:30:00|2264.3|2264|2264.4|2264.1|2265.3|2265|2263.5|2263.2|54
1639038900000|2021-12-09 08:35:00|2264.6|2264.3|2263.5|2263.2|2264.7|2264.4|2263.3|2263|35
1639039200000|2021-12-09 08:40:00|2263.6|2263.3|2262.2|2261.9|2263.6|2263.3|2261.5|2261.2|160
1639039500000|2021-12-09 08:45:00|2262.3|2262|2263.3|2263|2264|2263.7|2261.7|2261.4|61
1639039800000|2021-12-09 08:50:00|2263.2|2262.9|2262.2|2261.9|2263.7|2263.4|2261.1|2260.8|48
1639040100000|2021-12-09 08:55:00|2262|2261.7|2261.1|2260.8|2262.5|2262.2|2260.9|2260.6|39
1639040400000|2021-12-09 09:00:00|2261.2|2260.9|2261|2260.7|2261.6|2261.3|2260.4|2260.1|72
1639040700000|2021-12-09 09:05:00|2261.1|2260.8|2259.2|2258.9|2262.2|2261.9|2259|2258.7|180
1639041000000|2021-12-09 09:10:00|2259|2258.7|2258.3|2258|2259.4|2259.1|2257.9|2257.6|123
1639041300000|2021-12-09 09:15:00|2258.4|2258.1|2259.2|2258.9|2259.9|2259.6|2258.4|2258.1|41
1639041600000|2021-12-09 09:20:00|2259.3|2259|2261.4|2261.1|2261.6|2261.3|2258.8|2258.5|52
1639041900000|2021-12-09 09:25:00|2261.5|2261.2|2261.1|2260.8|2261.5|2261.2|2260.6|2260.3|22
1639042200000|2021-12-09 09:30:00|2261.2|2260.9|2262.8|2262.5|2262.8|2262.5|2261.1|2260.8|38
1639042500000|2021-12-09 09:35:00|2262.9|2262.6|2262.4|2262.1|2263.7|2263.4|2262.2|2261.9|50
1639042800000|2021-12-09 09:40:00|2262.3|2262|2262.3|2262|2262.6|2262.3|2261.6|2261.3|69
1639043100000|2021-12-09 09:45:00|2262|2261.7|2262.3|2262|2262.8|2262.5|2261.9|2261.6|43
1639043400000|2021-12-09 09:50:00|2262.2|2261.9|2261.3|2261|2262.4|2262.1|2261.3|2261|129
1639043700000|2021-12-09 09:55:00|2261.4|2261.1|2260.4|2260.1|2261.4|2261.1|2260.3|2260|97
1639044000000|2021-12-09 10:00:00|2260.3|2260|2258.9|2258.6|2260.5|2260.2|2258.3|2258|141
1639044300000|2021-12-09 10:05:00|2259|2258.7|2257|2256.7|2259|2258.7|2256.9|2256.6|155
1639044600000|2021-12-09 10:10:00|2257.1|2256.8|2257|2256.7|2258.6|2258.3|2257|2256.7|72
1639044900000|2021-12-09 10:15:00|2257.1|2256.8|2254.9|2254.6|2258|2257.7|2254.6|2254.3|175
1639045200000|2021-12-09 10:20:00|2255|2254.7|2255.4|2255.1|2255.9|2255.6|2254.4|2254.1|136
1639045500000|2021-12-09 10:25:00|2255.3|2255|2257.3|2257|2257.5|2257.2|2255.2|2254.9|177
1639045800000|2021-12-09 10:30:00|2257.2|2256.9|2257.8|2257.5|2258.9|2258.6|2257.2|2256.9|69
1639046100000|2021-12-09 10:35:00|2257.7|2257.4|2258.5|2258.2|2259.3|2259|2257.6|2257.3|152
1639046400000|2021-12-09 10:40:00|2259|2258.7|2259.4|2259.1|2259.5|2259.2|2257.9|2257.6|56
1639046700000|2021-12-09 10:45:00|2259.3|2259|2259|2258.7|2259.6|2259.3|2258.6|2258.3|24
1639047000000|2021-12-09 10:50:00|2259.1|2258.8|2260.3|2260|2260.3|2260|2258.9|2258.6|54
1639047300000|2021-12-09 10:55:00|2260.4|2260.1|2259.4|2259.1|2260.7|2260.4|2259.2|2258.9|81
1639047600000|2021-12-09 11:00:00|2259.3|2259|2261.2|2260.9|2261.4|2261.1|2259.3|2259|84
1639047900000|2021-12-09 11:05:00|2261.1|2260.8|2259.8|2259.5|2261.8|2261.5|2259.8|2259.5|266
1639048200000|2021-12-09 11:10:00|2259.9|2259.6|2254.4|2254.1|2260.1|2259.8|2253.4|2253.1|327
1639048500000|2021-12-09 11:15:00|2254.3|2254|2257.2|2256.9|2257.3|2257|2253.7|2253.4|257
1639048800000|2021-12-09 11:20:00|2257.3|2257|2256.6|2256.3|2258.7|2258.4|2256.5|2256.2|178
1639049100000|2021-12-09 11:25:00|2256.7|2256.4|2257.7|2257.4|2258.5|2258.2|2256.2|2255.9|192
1639049400000|2021-12-09 11:30:00|2257.6|2257.3|2258.9|2258.6|2259.4|2259.1|2257.3|2257|159
1639049700000|2021-12-09 11:35:00|2259|2258.7|2257.3|2257|2259|2258.7|2256.9|2256.6|109
1639050000000|2021-12-09 11:40:00|2257.2|2256.9|2257.1|2256.8|2257.2|2256.9|2255.8|2255.5|103
1639050300000|2021-12-09 11:45:00|2257.2|2256.9|2255.4|2255.1|2257.2|2256.9|2254.8|2254.5|152
1639050600000|2021-12-09 11:50:00|2255.5|2255.2|2255.1|2254.8|2255.6|2255.3|2253.7|2253.4|69
1639050900000|2021-12-09 11:55:00|2255.3|2255|2255.7|2255.4|2255.8|2255.5|2254.3|2254|341
1639051200000|2021-12-09 12:00:00|2255.5|2255.2|2256.8|2256.5|2257.1|2256.8|2255.2|2254.9|119
1639051500000|2021-12-09 12:05:00|2256.9|2256.6|2258|2257.7|2258.1|2257.8|2256.7|2256.4|167
1639051800000|2021-12-09 12:10:00|2257.9|2257.6|2257.2|2256.9|2258|2257.7|2256.3|2256|142
1639052100000|2021-12-09 12:15:00|2257.6|2257.3|2260.4|2260.1|2260.5|2260.2|2257.1|2256.8|551
1639052400000|2021-12-09 12:20:00|2260.3|2260|2258.2|2257.9|2260.7|2260.4|2258.1|2257.8|195
1639052700000|2021-12-09 12:25:00|2258.4|2258.1|2257.2|2256.9|2258.4|2258.1|2257|2256.7|112
1639053000000|2021-12-09 12:30:00|2257.1|2256.8|2257.5|2257.2|2258.4|2258.1|2257|2256.7|87
1639053300000|2021-12-09 12:35:00|2257.6|2257.3|2256.5|2256.2|2257.6|2257.3|2255|2254.7|344
1639053600000|2021-12-09 12:40:00|2256.6|2256.3|2255.6|2255.3|2256.9|2256.6|2255.5|2255.2|194
1639053900000|2021-12-09 12:45:00|2255.5|2255.2|2254.6|2254.3|2255.7|2255.4|2253.4|2253.1|452
1639054200000|2021-12-09 12:50:00|2254.7|2254.4|2255.2|2254.9|2255.6|2255.3|2254.6|2254.3|110
1639054500000|2021-12-09 12:55:00|2255.3|2255|2257|2256.7|2257.3|2257|2255.3|2255|297
1639054800000|2021-12-09 13:00:00|2256.7|2256.4|2255.6|2255.3|2257.3|2257|2255|2254.7|371
1639055100000|2021-12-09 13:05:00|2255.7|2255.4|2255.3|2255|2256.6|2256.3|2255.2|2254.9|247
1639055400000|2021-12-09 13:10:00|2255.2|2254.9|2253.4|2253.1|2255.9|2255.6|2253.2|2252.9|354
1639055700000|2021-12-09 13:15:00|2253.9|2253.6|2254.1|2253.8|2254.8|2254.5|2253.3|2253|500
1639056000000|2021-12-09 13:20:00|2253.8|2253.5|2251.7|2251.4|2253.9|2253.6|2250.8|2250.5|537
1639056300000|2021-12-09 13:25:00|2251.8|2251.5|2253.2|2252.9|2253.7|2253.4|2250.5|2250.2|327
1639056600000|2021-12-09 13:30:00|2253.3|2253|2249.7|2249.4|2255.2|2254.9|2248.8|2248.5|884
1639056900000|2021-12-09 13:35:00|2249.8|2249.5|2251.9|2251.6|2252.9|2252.6|2249.3|2249|573
1639057200000|2021-12-09 13:40:00|2251.8|2251.5|2253.7|2253.4|2254.3|2254|2251.8|2251.5|310
1639057500000|2021-12-09 13:45:00|2253.3|2253|2252.9|2252.6|2255.2|2254.9|2252.9|2252.6|341
1639057800000|2021-12-09 13:50:00|2252.8|2252.5|2252.4|2252.1|2254|2253.7|2252.3|2252|409
1639058100000|2021-12-09 13:55:00|2252.6|2252.3|2253.8|2253.5|2254.4|2254.1|2252.2|2251.9|350
1639058400000|2021-12-09 14:00:00|2254|2253.7|2255.3|2255|2255.7|2255.4|2253.9|2253.6|565
1639058700000|2021-12-09 14:05:00|2255.2|2254.9|2256.2|2255.9|2256.3|2256|2254|2253.7|351
1639059000000|2021-12-09 14:10:00|2256.1|2255.8|2254.8|2254.5|2256.5|2256.2|2254.7|2254.4|284
1639059300000|2021-12-09 14:15:00|2254.9|2254.6|2254.4|2254.1|2256.8|2256.5|2253.8|2253.5|598
1639059600000|2021-12-09 14:20:00|2254.5|2254.2|2253|2252.7|2255.8|2255.5|2252.4|2252.1|667
1639059900000|2021-12-09 14:25:00|2252.9|2252.6|2252.8|2252.5|2254.9|2254.6|2252.8|2252.5|1381
1639060200000|2021-12-09 14:30:00|2252.6|2252.3|2252|2251.7|2255.8|2255.5|2247.8|2247.5|10048
1639060500000|2021-12-09 14:35:00|2252.7|2252.4|2260.4|2260.1|2261.4|2261.1|2252.7|2252.4|6945
1639060800000|2021-12-09 14:40:00|2260.2|2259.9|2253.9|2253.6|2262.2|2261.9|2253.4|2253.1|4584
1639061100000|2021-12-09 14:45:00|2254|2253.7|2251.6|2251.3|2259|2258.7|2250.9|2250.6|4760
1639061400000|2021-12-09 14:50:00|2251.7|2251.4|2248.7|2248.4|2253.6|2253.3|2246.5|2246.2|4071
1639061700000|2021-12-09 14:55:00|2248.2|2247.9|2251.3|2251|2252.5|2252.2|2245.9|2245.6|4472
1639062000000|2021-12-09 15:00:00|2251|2250.7|2255.5|2255.2|2258.4|2258.1|2248.6|2248.3|4236
1639062300000|2021-12-09 15:05:00|2255.6|2255.3|2254.8|2254.5|2260.8|2260.5|2254.4|2254.1|3886
1639062600000|2021-12-09 15:10:00|2254.7|2254.4|2253.9|2253.6|2256.8|2256.5|2253.4|2253.1|2635
1639062900000|2021-12-09 15:15:00|2254.2|2253.9|2252|2251.7|2257.7|2257.4|2250.3|2250|5528
1639063200000|2021-12-09 15:20:00|2251.9|2251.6|2248.3|2248|2253|2252.7|2247.7|2247.4|3532
1639063500000|2021-12-09 15:25:00|2248.4|2248.1|2245.8|2245.5|2249.3|2249|2245.4|2245.1|3005
1639063800000|2021-12-09 15:30:00|2245.7|2245.4|2245|2244.7|2247.6|2247.3|2243.7|2243.4|7188
1639064100000|2021-12-09 15:35:00|2244.9|2244.6|2241.5|2241.2|2246.3|2246|2241.1|2240.8|4618
1639064400000|2021-12-09 15:40:00|2241.3|2241|2243.4|2243.1|2245|2244.7|2239.8|2239.5|4924
1639064700000|2021-12-09 15:45:00|2243.3|2243|2246.1|2245.8|2246.5|2246.2|2242.5|2242.2|2685
1639065000000|2021-12-09 15:50:00|2246|2245.7|2243.3|2243|2246.6|2246.3|2242.7|2242.4|2527
1639065300000|2021-12-09 15:55:00|2243.2|2242.9|2244.7|2244.4|2245.9|2245.6|2241.9|2241.6|2049
1639065600000|2021-12-09 16:00:00|2244.8|2244.5|2241.3|2241|2245.6|2245.3|2241.3|2241|2965
1639065900000|2021-12-09 16:05:00|2241.4|2241.1|2245.7|2245.4|2245.7|2245.4|2241.4|2241.1|2014
1639066200000|2021-12-09 16:10:00|2245.6|2245.3|2240.4|2240.1|2245.6|2245.3|2239.7|2239.4|3010
1639066500000|2021-12-09 16:15:00|2240.5|2240.2|2241.4|2241.1|2241.5|2241.2|2238.6|2238.3|2092
1639066800000|2021-12-09 16:20:00|2241.2|2240.9|2245.2|2244.9|2245.8|2245.5|2239.7|2239.4|2128
1639067100000|2021-12-09 16:25:00|2245.1|2244.8|2246.2|2245.9|2247.1|2246.8|2244|2243.7|2967
1639067400000|2021-12-09 16:30:00|2246.1|2245.8|2245.8|2245.5|2248.7|2248.4|2245.4|2245.1|1933
1639067700000|2021-12-09 16:35:00|2245.9|2245.6|2245|2244.7|2246.6|2246.3|2243.5|2243.2|1722
1639068000000|2021-12-09 16:40:00|2245.1|2244.8|2243.7|2243.4|2246|2245.7|2242.2|2241.9|1158
1639068300000|2021-12-09 16:45:00|2243.6|2243.3|2242.9|2242.6|2243.9|2243.6|2241.9|2241.6|1685
1639068600000|2021-12-09 16:50:00|2243|2242.7|2241.8|2241.5|2244.7|2244.4|2241.6|2241.3|1250
1639068900000|2021-12-09 16:55:00|2241.9|2241.6|2240.5|2240.2|2242.1|2241.8|2239.5|2239.2|2263
1639069200000|2021-12-09 17:00:00|2240.3|2240|2237.6|2237.3|2241.7|2241.4|2236.7|2236.4|2051
1639069500000|2021-12-09 17:05:00|2237.5|2237.2|2239.7|2239.4|2239.9|2239.6|2236.5|2236.2|1503
1639069800000|2021-12-09 17:10:00|2239.4|2239.1|2241.8|2241.5|2242.1|2241.8|2238.4|2238.1|1222
1639070100000|2021-12-09 17:15:00|2241.7|2241.4|2238.8|2238.5|2242.5|2242.2|2238.4|2238.1|784
1639070400000|2021-12-09 17:20:00|2239|2238.7|2242.3|2242|2242.7|2242.4|2238.8|2238.5|782
1639070700000|2021-12-09 17:25:00|2242.2|2241.9|2241.9|2241.6|2243.2|2242.9|2240.9|2240.6|972
1639071000000|2021-12-09 17:30:00|2241.8|2241.5|2242.5|2242.2|2243.2|2242.9|2240.7|2240.4|1760
1639071300000|2021-12-09 17:35:00|2242.4|2242.1|2243.8|2243.5|2244.4|2244.1|2242.4|2242.1|1033
1639071600000|2021-12-09 17:40:00|2243.7|2243.4|2244.5|2244.2|2245.1|2244.8|2242.6|2242.3|1878
1639071900000|2021-12-09 17:45:00|2244.6|2244.3|2244.8|2244.5|2246.1|2245.8|2244.3|2244|3349
1639072200000|2021-12-09 17:50:00|2244.7|2244.4|2245.7|2245.4|2246.4|2246.1|2244.3|2244|884
1639072500000|2021-12-09 17:55:00|2245.8|2245.5|2246.3|2246|2246.7|2246.4|2244|2243.7|1021
1639072800000|2021-12-09 18:00:00|2246.2|2245.9|2243.9|2243.6|2246.2|2245.9|2242.7|2242.4|3495
1639073100000|2021-12-09 18:05:00|2244|2243.7|2242.8|2242.5|2244.9|2244.6|2242.7|2242.4|823
1639073400000|2021-12-09 18:10:00|2243.1|2242.8|2242.9|2242.6|2244.6|2244.3|2242.1|2241.8|2226
1639073700000|2021-12-09 18:15:00|2242.8|2242.5|2243.8|2243.5|2244.8|2244.5|2242.7|2242.4|613
1639074000000|2021-12-09 18:20:00|2243.7|2243.4|2240.8|2240.5|2243.8|2243.5|2240.5|2240.2|1254
1639074300000|2021-12-09 18:25:00|2240.9|2240.6|2241.1|2240.8|2242.4|2242.1|2240.1|2239.8|912
1639074600000|2021-12-09 18:30:00|2241|2240.7|2242.6|2242.3|2244.3|2244|2240.3|2240|1583
1639074900000|2021-12-09 18:35:00|2242.4|2242.1|2243.4|2243.1|2243.7|2243.4|2241|2240.7|2527
1639075200000|2021-12-09 18:40:00|2243.5|2243.2|2237.7|2237.4|2243.5|2243.2|2237.5|2237.2|1077
1639075500000|2021-12-09 18:45:00|2237.5|2237.2|2234.4|2234.1|2239|2238.7|2234.2|2233.9|1966
1639075800000|2021-12-09 18:50:00|2234.3|2234|2236.1|2235.8|2236.6|2236.3|2232.6|2232.3|1697
1639076100000|2021-12-09 18:55:00|2235.8|2235.5|2237.9|2237.6|2239.6|2239.3|2235.8|2235.5|1566
1639076400000|2021-12-09 19:00:00|2237.7|2237.4|2238.9|2238.6|2240.8|2240.5|2237.7|2237.4|1537
1639076700000|2021-12-09 19:05:00|2239.4|2239.1|2239.8|2239.5|2240.8|2240.5|2237.9|2237.6|1447
1639077000000|2021-12-09 19:10:00|2239.7|2239.4|2238|2237.7|2240.8|2240.5|2236.6|2236.3|2387
1639077300000|2021-12-09 19:15:00|2237.9|2237.6|2237|2236.7|2239.3|2239|2236.3|2236|971
1639077600000|2021-12-09 19:20:00|2236.8|2236.5|2237.6|2237.3|2238.4|2238.1|2235.6|2235.3|1759
1639077900000|2021-12-09 19:25:00|2237.5|2237.2|2232.3|2232|2237.5|2237.2|2231.2|2230.9|1707
1639078200000|2021-12-09 19:30:00|2232.2|2231.9|2230.9|2230.6|2233.1|2232.8|2229.8|2229.5|2586
1639078500000|2021-12-09 19:35:00|2230.8|2230.5|2230.4|2230.1|2231.3|2231|2229.2|2228.9|1706
1639078800000|2021-12-09 19:40:00|2230.3|2230|2230.9|2230.6|2232.1|2231.8|2228.8|2228.5|2489
1639079100000|2021-12-09 19:45:00|2231|2230.7|2230.9|2230.6|2231.6|2231.3|2229|2228.7|1982
1639079400000|2021-12-09 19:50:00|2231|2230.7|2230|2229.7|2232.1|2231.8|2228.8|2228.5|1932
1639079700000|2021-12-09 19:55:00|2230.2|2229.9|2227.9|2227.6|2230.2|2229.9|2226.6|2226.3|2337
1639080000000|2021-12-09 20:00:00|2228|2227.7|2228.9|2228.6|2232.5|2232.2|2226.7|2226.4|2447
1639080300000|2021-12-09 20:05:00|2229.3|2229|2226|2225.7|2230.2|2229.9|2225.8|2225.5|2554
1639080600000|2021-12-09 20:10:00|2226.1|2225.8|2224.6|2224.3|2226.9|2226.6|2222.6|2222.3|2815
1639080900000|2021-12-09 20:15:00|2224.4|2224.1|2224.1|2223.8|2225.2|2224.9|2222.5|2222.2|2382
1639081200000|2021-12-09 20:20:00|2223.9|2223.6|2219.9|2219.6|2224.8|2224.5|2219.7|2219.4|4143
1639081500000|2021-12-09 20:25:00|2220.1|2219.8|2223.9|2223.6|2225.1|2224.8|2219.2|2218.9|3513
1639081800000|2021-12-09 20:30:00|2224|2223.7|2225.2|2224.9|2227.2|2226.9|2223.1|2222.8|3270
1639082100000|2021-12-09 20:35:00|2225.1|2224.8|2224.7|2224.4|2225.9|2225.6|2223|2222.7|2046
1639082400000|2021-12-09 20:40:00|2225|2224.7|2227.7|2227.4|2228.8|2228.5|2223.4|2223.1|2308
1639082700000|2021-12-09 20:45:00|2227.6|2227.3|2225.5|2225.2|2227.9|2227.6|2224.8|2224.5|4711
1639083000000|2021-12-09 20:50:00|2225.9|2225.6|2222.9|2222.6|2227.8|2227.5|2222.9|2222.6|3900
1639083300000|2021-12-09 20:55:00|2222.8|2222.5|2218.5|2218.2|2224.1|2223.8|2218.1|2217.8|12158
1639083600000|2021-12-09 21:00:00|2218.4|2218.1|2218|2217.7|2221|2220.7|2217.3|2217|4723
1639083900000|2021-12-09 21:05:00|2217.9|2217.6|2214.7|2214.4|2218.7|2218.4|2214.6|2214.3|2863
1639084200000|2021-12-09 21:10:00|2214.8|2214.5|2217.1|2216.8|2217.7|2217.4|2214.6|2214.3|1341
1639084500000|2021-12-09 21:15:00|2217.4|2217.1|2215.5|2215.2|2217.8|2217.5|2215.1|2214.8|791
1639084800000|2021-12-09 21:20:00|2215.6|2215.3|2216.3|2216|2216.4|2216.1|2215.2|2214.9|184
1639085100000|2021-12-09 21:25:00|2216.2|2215.9|2217.9|2217.6|2218.1|2217.8|2215.5|2215.2|282
1639085400000|2021-12-09 21:30:00|2217.8|2217.5|2216.8|2216.5|2218|2217.7|2216.8|2216.5|235
1639085700000|2021-12-09 21:35:00|2216.5|2216.2|2215.3|2215|2217|2216.7|2215.3|2215|309
1639086000000|2021-12-09 21:40:00|2215.4|2215.1|2215.8|2215.5|2217.2|2216.9|2215.4|2215.1|379
1639086300000|2021-12-09 21:45:00|2216|2215.7|2217.9|2217.6|2217.9|2217.6|2215.9|2215.6|312
1639086600000|2021-12-09 21:50:00|2218|2217.7|2218.9|2218.6|2219.6|2219.3|2217.7|2217.4|436
1639086900000|2021-12-09 21:55:00|2219|2218.7|2219.7|2218.9|2219.8|2219.5|2218.9|2218.6|239
1639087200000|2021-12-09 22:00:00|2219.6|2218.8|2219.6|2218.8|2219.8|2219|2219.4|2218.6|0
1639087500000|2021-12-09 22:05:00|2219.7|2218.9|2219.8|2219|2219.9|2219.1|2219.7|2218.9|0
1639087800000|2021-12-09 22:10:00|2219.9|2219.1|2220.4|2219.6|2220.6|2219.8|2219.9|2219.1|0
1639088100000|2021-12-09 22:15:00|2220.3|2219.5|2220.5|2219.7|2220.5|2219.7|2220.3|2219.5|0
1639088400000|2021-12-09 22:20:00|2220.6|2219.8|2220.6|2219.8|2220.8|2220|2220.5|2219.7|0
1639089000000|2021-12-09 22:30:00|2220.7|2219.9|2220.7|2219.9|2220.7|2219.9|2220.6|2219.8|0
1639089300000|2021-12-09 22:35:00|2220.8|2220|2220.8|2220|2220.9|2220.1|2220.7|2219.9|0
1639089600000|2021-12-09 22:40:00|2220.7|2219.9|2221.1|2220.3|2221.1|2220.3|2220.7|2219.9|0
1639089900000|2021-12-09 22:45:00|2221|2220.2|2221|2220.2|2221.2|2220.4|2220.9|2220.1|0
1639090200000|2021-12-09 22:50:00|2220.9|2220.1|2220.8|2220|2221|2220.2|2220.8|2220|0
1639090800000|2021-12-09 23:00:00|2220.7|2219.9|2221.5|2221.2|2221.6|2221.3|2218.7|2218.4|211
1639091100000|2021-12-09 23:05:00|2221.4|2221.1|2221.9|2221.6|2221.9|2221.6|2221.2|2220.9|112
1639091400000|2021-12-09 23:10:00|2222.1|2221.8|2222.1|2221.8|2222.3|2222|2221.9|2221.6|49
1639091700000|2021-12-09 23:15:00|2222.2|2221.9|2221.9|2221.6|2222.8|2222.5|2221.8|2221.5|47
1639092000000|2021-12-09 23:20:00|2222|2221.7|2221.6|2221.3|2222.2|2221.9|2221.4|2221.1|26
1639092300000|2021-12-09 23:25:00|2221.7|2221.4|2220.7|2220.4|2222|2221.7|2219.7|2219.4|266
1639092600000|2021-12-09 23:30:00|2220.5|2220.2|2221.7|2221.4|2222.1|2221.8|2220.3|2220|46
1639092900000|2021-12-09 23:35:00|2221.6|2221.3|2221.7|2221.4|2221.9|2221.6|2221.4|2221.1|18
1639093200000|2021-12-09 23:40:00|2221.6|2221.3|2221.7|2221.4|2222.2|2221.9|2221.4|2221.1|35
1639093500000|2021-12-09 23:45:00|2221.6|2221.3|2220.4|2220.1|2221.8|2221.5|2220.4|2220.1|48
1639093800000|2021-12-09 23:50:00|2220.3|2220|2220.6|2220.3|2221.3|2221|2220|2219.7|52
1639094100000|2021-12-09 23:55:00|2220.7|2220.4|2219.8|2219.5|2221|2220.7|2219.6|2219.3|38
1639094400000|2021-12-10 00:00:00|2219.9|2219.6|2218.7|2218.4|2221|2220.7|2218.4|2218.1|118
1639094700000|2021-12-10 00:05:00|2218.9|2218.6|2218.3|2218|2219.4|2219.1|2217.9|2217.6|58
1639095000000|2021-12-10 00:10:00|2218.4|2218.1|2221.2|2220.9|2221.2|2220.9|2218.4|2218.1|59
1639095300000|2021-12-10 00:15:00|2221.1|2220.8|2219|2218.7|2221.2|2220.9|2218.9|2218.6|156
1639095600000|2021-12-10 00:20:00|2218.9|2218.6|2219.8|2219.5|2219.8|2219.5|2218.7|2218.4|14
1639095900000|2021-12-10 00:25:00|2219.7|2219.4|2218.7|2218.4|2219.8|2219.5|2218.5|2218.2|20
1639096200000|2021-12-10 00:30:00|2218.5|2218.2|2217.9|2217.6|2218.7|2218.4|2217.7|2217.4|47
1639096500000|2021-12-10 00:35:00|2218|2217.7|2217.7|2217.4|2218.5|2218.2|2217.7|2217.4|12
1639096800000|2021-12-10 00:40:00|2217.8|2217.5|2218.1|2217.8|2218.9|2218.6|2217.1|2216.8|107
1639097100000|2021-12-10 00:45:00|2218.2|2217.9|2217.6|2217.3|2218.6|2218.3|2216.8|2216.5|23
1639097400000|2021-12-10 00:50:00|2217.7|2217.4|2217.6|2217.3|2218.3|2218|2217.1|2216.8|33
1639097700000|2021-12-10 00:55:00|2217.4|2217.1|2217.4|2217.1|2217.9|2217.6|2216.7|2216.4|44
1639098000000|2021-12-10 01:00:00|2217.6|2217.3|2214.8|2214.5|2218.3|2218|2214.6|2214.3|64
1639098300000|2021-12-10 01:05:00|2214.7|2214.4|2216.5|2216.2|2216.9|2216.6|2214.5|2214.2|48
1639098600000|2021-12-10 01:10:00|2216.4|2216.1|2215.9|2215.6|2217.4|2217.1|2215.3|2215|59
1639098900000|2021-12-10 01:15:00|2215.7|2215.4|2215|2214.7|2216.4|2216.1|2214.1|2213.8|110
1639099200000|2021-12-10 01:20:00|2214.9|2214.6|2217|2216.7|2217.1|2216.8|2214.7|2214.4|83
1639099500000|2021-12-10 01:25:00|2216.8|2216.5|2218|2217.7|2218|2217.7|2215.6|2215.3|163
1639099800000|2021-12-10 01:30:00|2217.9|2217.6|2220.2|2219.9|2220.3|2220|2217.8|2217.5|71
1639100100000|2021-12-10 01:35:00|2220.1|2219.8|2218.7|2218.4|2220.4|2220.1|2218.7|2218.4|30
1639100400000|2021-12-10 01:40:00|2218.6|2218.3|2220.4|2220.1|2220.5|2220.2|2218.2|2217.9|37
1639100700000|2021-12-10 01:45:00|2220.3|2220|2221|2220.7|2221|2220.7|2219.8|2219.5|34
1639101000000|2021-12-10 01:50:00|2220.8|2220.5|2220.6|2220.3|2221.4|2221.1|2220.5|2220.2|27
1639101300000|2021-12-10 01:55:00|2220.7|2220.4|2220.8|2220.5|2221.3|2221|2220.2|2219.9|35
1639101600000|2021-12-10 02:00:00|2220.4|2220.1|2221.3|2221|2221.5|2221.2|2220.4|2220.1|27
1639101900000|2021-12-10 02:05:00|2220.7|2220.4|2220.7|2220.4|2221.2|2220.9|2220.5|2220.2|27
1639102200000|2021-12-10 02:10:00|2220.8|2220.5|2221.3|2221|2221.3|2221|2220.6|2220.3|21
1639102500000|2021-12-10 02:15:00|2221.4|2221.1|2221.2|2220.9|2221.6|2221.3|2221|2220.7|5
1639102800000|2021-12-10 02:20:00|2221.1|2220.8|2220.9|2220.6|2221.3|2221|2220.8|2220.5|47
1639103100000|2021-12-10 02:25:00|2221|2220.7|2221|2220.7|2221.2|2220.9|2220.8|2220.5|3
1639103400000|2021-12-10 02:30:00|2221.1|2220.8|2220.8|2220.5|2221.1|2220.8|2220.6|2220.3|3
1639103700000|2021-12-10 02:35:00|2220.9|2220.6|2220.4|2220.1|2221.2|2220.9|2220.3|2220|16
1639104000000|2021-12-10 02:40:00|2220.3|2220|2220.1|2219.8|2220.5|2220.2|2219.8|2219.5|8
1639104300000|2021-12-10 02:45:00|2220.2|2219.9|2220.4|2220.1|2220.4|2220.1|2219.9|2219.6|13
1639104600000|2021-12-10 02:50:00|2220.5|2220.2|2221|2220.7|2221.1|2220.8|2220.4|2220.1|13
1639104900000|2021-12-10 02:55:00|2221.1|2220.8|2221.2|2220.9|2221.3|2221|2220.9|2220.6|11
1639105200000|2021-12-10 03:00:00|2221.3|2221|2221.6|2221.3|2222.2|2221.9|2221.2|2220.9|74
1639105500000|2021-12-10 03:05:00|2221.7|2221.4|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|6
1639105800000|2021-12-10 03:10:00|2221.8|2221.5|2222|2221.7|2222|2221.7|2221.6|2221.3|4
1639106100000|2021-12-10 03:15:00|2221.9|2221.6|2222.2|2221.9|2222.3|2222|2221.6|2221.3|41
1639106400000|2021-12-10 03:20:00|2222|2221.7|2221.8|2221.5|2222.3|2222|2221.8|2221.5|76
1639106700000|2021-12-10 03:25:00|2221.9|2221.6|2221.9|2221.6|2222|2221.7|2221.8|2221.5|23
1639107000000|2021-12-10 03:30:00|2221.7|2221.4|2221.8|2221.5|2221.9|2221.6|2221.6|2221.3|4
1639107300000|2021-12-10 03:35:00|2221.6|2221.3|2221|2220.7|2221.9|2221.6|2221|2220.7|17
1639107600000|2021-12-10 03:40:00|2220.8|2220.5|2220.9|2220.6|2221|2220.7|2220.4|2220.1|17
1639107900000|2021-12-10 03:45:00|2220.8|2220.5|2220.5|2220.2|2221|2220.7|2220.5|2220.2|1
1639108200000|2021-12-10 03:50:00|2220.4|2220.1|2220.5|2220.2|2220.7|2220.4|2220.1|2219.8|17
1639108500000|2021-12-10 03:55:00|2220.3|2220|2220.6|2220.3|2220.7|2220.4|2220.3|2220|0
1639108800000|2021-12-10 04:00:00|2220.7|2220.4|2220.3|2220|2220.8|2220.5|2219.9|2219.6|17
1639109100000|2021-12-10 04:05:00|2220.4|2220.1|2220.5|2220.2|2220.6|2220.3|2220.2|2219.9|4
1639109400000|2021-12-10 04:10:00|2220.4|2220.1|2220.4|2220.1|2220.6|2220.3|2220.1|2219.8|12
1639109700000|2021-12-10 04:15:00|2220.3|2220|2220.1|2219.8|2220.4|2220.1|2219.7|2219.4|12
1639110000000|2021-12-10 04:20:00|2220.2|2219.9|2220.8|2220.5|2220.8|2220.5|2220.2|2219.9|5
1639110300000|2021-12-10 04:25:00|2220.5|2220.2|2221.3|2221|2221.3|2221|2220.5|2220.2|16
1639110600000|2021-12-10 04:30:00|2221.2|2220.9|2220.8|2220.5|2221.2|2220.9|2220.7|2220.4|7
1639110900000|2021-12-10 04:35:00|2220.7|2220.4|2220.1|2219.8|2221.1|2220.8|2220.1|2219.8|6
1639111200000|2021-12-10 04:40:00|2220|2219.7|2220.1|2219.8|2220.2|2219.9|2219.8|2219.5|36
1639111500000|2021-12-10 04:45:00|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|2
1639111800000|2021-12-10 04:50:00|2220.6|2220.3|2219.2|2218.9|2220.6|2220.3|2219.2|2218.9|14
1639112100000|2021-12-10 04:55:00|2219.1|2218.8|2218.7|2218.4|2219.1|2218.8|2218.7|2218.4|8
1639112400000|2021-12-10 05:00:00|2218.6|2218.3|2218.2|2217.9|2218.9|2218.6|2217.9|2217.6|128
1639112700000|2021-12-10 05:05:00|2218.1|2217.8|2217.2|2216.9|2218.1|2217.8|2217.1|2216.8|62
1639113000000|2021-12-10 05:10:00|2217.1|2216.8|2217.3|2217|2217.8|2217.5|2217.1|2216.8|35
1639113300000|2021-12-10 05:15:00|2217.2|2216.9|2217.4|2217.1|2217.6|2217.3|2217|2216.7|19
1639113600000|2021-12-10 05:20:00|2217.5|2217.2|2217.1|2216.8|2217.6|2217.3|2217.1|2216.8|6
1639113900000|2021-12-10 05:25:00|2217.3|2217|2217.5|2217.2|2217.6|2217.3|2217.2|2216.9|17
1639114200000|2021-12-10 05:30:00|2217.6|2217.3|2217|2216.7|2217.6|2217.3|2216.9|2216.6|15
1639114500000|2021-12-10 05:35:00|2216.9|2216.6|2217.1|2216.8|2217.1|2216.8|2216.8|2216.5|3
1639114800000|2021-12-10 05:40:00|2217|2216.7|2214.4|2214.1|2217.1|2216.8|2214.3|2214|53
1639115100000|2021-12-10 05:45:00|2214.5|2214.2|2214.8|2214.5|2214.9|2214.6|2214.1|2213.8|156
1639115400000|2021-12-10 05:50:00|2214.9|2214.6|2214.4|2214.1|2215.2|2214.9|2214.2|2213.9|33
1639115700000|2021-12-10 05:55:00|2214.6|2214.3|2214.8|2214.5|2214.9|2214.6|2214.4|2214.1|51
1639116000000|2021-12-10 06:00:00|2214.7|2214.4|2215.7|2215.4|2215.9|2215.6|2214.7|2214.4|27
1639116300000|2021-12-10 06:05:00|2215.6|2215.3|2216.7|2216.4|2216.8|2216.5|2215.5|2215.2|29
1639116600000|2021-12-10 06:10:00|2216.8|2216.5|2216.6|2216.3|2216.8|2216.5|2216.2|2215.9|29
1639116900000|2021-12-10 06:15:00|2216.7|2216.4|2217.4|2217.1|2217.6|2217.3|2216.3|2216|46
1639117200000|2021-12-10 06:20:00|2217.3|2217|2217.6|2217.3|2217.6|2217.3|2217.1|2216.8|9
1639117500000|2021-12-10 06:25:00|2217.7|2217.4|2217.1|2216.8|2217.7|2217.4|2217.1|2216.8|82
1639117800000|2021-12-10 06:30:00|2217.2|2216.9|2217.6|2217.3|2217.7|2217.4|2217.2|2216.9|37
1639118100000|2021-12-10 06:35:00|2217.5|2217.2|2217.9|2217.6|2218.2|2217.9|2217.4|2217.1|22
1639118400000|2021-12-10 06:40:00|2218|2217.7|2217.8|2217.5|2218|2217.7|2217.7|2217.4|9
1639118700000|2021-12-10 06:45:00|2217.9|2217.6|2217.7|2217.4|2218|2217.7|2217.7|2217.4|1
1639119000000|2021-12-10 06:50:00|2217.6|2217.3|2217.8|2217.5|2218|2217.7|2217.4|2217.1|7
1639119300000|2021-12-10 06:55:00|2217.9|2217.6|2218.3|2218|2218.3|2218|2217.9|2217.6|42
1639119600000|2021-12-10 07:00:00|2218.2|2217.9|2218.6|2218.3|2219.2|2218.9|2218|2217.7|48
1639119900000|2021-12-10 07:05:00|2218.5|2218.2|2217.4|2217.1|2218.5|2218.2|2217.2|2216.9|31
1639120200000|2021-12-10 07:10:00|2217.3|2217|2216.8|2216.5|2217.4|2217.1|2216.6|2216.3|32
1639120500000|2021-12-10 07:15:00|2216.9|2216.6|2217.1|2216.8|2217.5|2217.2|2216|2215.7|48
1639120800000|2021-12-10 07:20:00|2217.2|2216.9|2218.7|2218.4|2219|2218.7|2217.2|2216.9|66
1639121100000|2021-12-10 07:25:00|2218.9|2218.6|2218.9|2218.6|2219.4|2219.1|2218.8|2218.5|46
1639121400000|2021-12-10 07:30:00|2218.8|2218.5|2218.7|2218.4|2219.1|2218.8|2218.5|2218.2|16
1639121700000|2021-12-10 07:35:00|2218.6|2218.3|2217.9|2217.6|2218.8|2218.5|2217.8|2217.5|21
1639122000000|2021-12-10 07:40:00|2217.8|2217.5|2217.7|2217.4|2217.9|2217.6|2217.4|2217.1|13
1639122300000|2021-12-10 07:45:00|2217.8|2217.5|2219.1|2218.8|2219.2|2218.9|2217.4|2217.1|32
1639122600000|2021-12-10 07:50:00|2219|2218.7|2218.6|2218.3|2219.2|2218.9|2218.2|2217.9|22
1639122900000|2021-12-10 07:55:00|2218.5|2218.2|2218.3|2218|2219.1|2218.8|2218.2|2217.9|26
1639123200000|2021-12-10 08:00:00|2218.4|2218.1|2219.6|2219.3|2221.1|2220.8|2217.5|2217.2|144
1639123500000|2021-12-10 08:05:00|2219.7|2219.4|2219.9|2219.6|2221.1|2220.8|2219.4|2219.1|126
1639123800000|2021-12-10 08:10:00|2220|2219.7|2218.6|2218.3|2220.4|2220.1|2217.8|2217.5|92
1639124100000|2021-12-10 08:15:00|2218.5|2218.2|2219.5|2219.2|2219.6|2219.3|2217.5|2217.2|63
1639124400000|2021-12-10 08:20:00|2219.6|2219.3|2219.6|2219.3|2220.9|2220.6|2219.6|2219.3|77
1639124700000|2021-12-10 08:25:00|2219.7|2219.4|2220.9|2220.6|2221.4|2221.1|2219.7|2219.4|96
1639125000000|2021-12-10 08:30:00|2220.7|2220.4|2222.8|2222.5|2222.8|2222.5|2220.2|2219.9|84
1639125300000|2021-12-10 08:35:00|2222.7|2222.4|2222|2221.7|2222.7|2222.4|2221.4|2221.1|58
1639125600000|2021-12-10 08:40:00|2221.9|2221.6|2223.3|2223|2223.6|2223.3|2221.3|2221|109
1639125900000|2021-12-10 08:45:00|2223.2|2222.9|2223.4|2223.1|2223.9|2223.6|2222.7|2222.4|78
1639126200000|2021-12-10 08:50:00|2223.5|2223.2|2226|2225.7|2226|2225.7|2223.3|2223|193
1639126500000|2021-12-10 08:55:00|2226.4|2226.1|2226.6|2226.3|2227|2226.7|2226.2|2225.9|260
1639126800000|2021-12-10 09:00:00|2226.8|2226.5|2224|2223.7|2226.8|2226.5|2223.8|2223.5|74
1639127100000|2021-12-10 09:05:00|2224.1|2223.8|2223.5|2223.2|2224.2|2223.9|2223.3|2223|27
1639127400000|2021-12-10 09:10:00|2223.6|2223.3|2224.5|2224.2|2224.6|2224.3|2223.5|2223.2|22
1639127700000|2021-12-10 09:15:00|2224.4|2224.1|2224.7|2224.4|2225.4|2225.1|2224.3|2224|74
1639128000000|2021-12-10 09:20:00|2224.6|2224.3|2224.6|2224.3|2225.1|2224.8|2224.1|2223.8|29
1639128300000|2021-12-10 09:25:00|2224.7|2224.4|2222.7|2222.4|2224.7|2224.4|2222.6|2222.3|58
1639128600000|2021-12-10 09:30:00|2222.6|2222.3|2223.4|2223.1|2223.4|2223.1|2222.2|2221.9|52
1639128900000|2021-12-10 09:35:00|2223.3|2223|2224.4|2224.1|2224.9|2224.6|2223.3|2223|48
1639129200000|2021-12-10 09:40:00|2224.3|2224|2223.9|2223.6|2224.5|2224.2|2223.4|2223.1|35
1639129500000|2021-12-10 09:45:00|2224|2223.7|2224.2|2223.9|2224.6|2224.3|2223.8|2223.5|32
1639129800000|2021-12-10 09:50:00|2224|2223.7|2224.2|2223.9|2225.3|2225|2223.8|2223.5|188
1639130100000|2021-12-10 09:55:00|2224.3|2224|2225.1|2224.8|2225.4|2225.1|2223.8|2223.5|109
1639130400000|2021-12-10 10:00:00|2225|2224.7|2224.5|2224.2|2225.4|2225.1|2224.4|2224.1|75
1639130700000|2021-12-10 10:05:00|2224.2|2223.9|2224.6|2224.3|2224.8|2224.5|2224|2223.7|14
1639131000000|2021-12-10 10:10:00|2224.7|2224.4|2223.2|2222.9|2224.8|2224.5|2223.2|2222.9|33
1639131300000|2021-12-10 10:15:00|2223.3|2223|2223.5|2223.2|2224|2223.7|2223.2|2222.9|83
1639131600000|2021-12-10 10:20:00|2223.6|2223.3|2223.5|2223.2|2224.2|2223.9|2223.4|2223.1|16
1639131900000|2021-12-10 10:25:00|2223.6|2223.3|2224|2223.7|2224|2223.7|2223.2|2222.9|15
1639132200000|2021-12-10 10:30:00|2223.9|2223.6|2224.9|2224.6|2225|2224.7|2223.6|2223.3|4
1639132500000|2021-12-10 10:35:00|2225|2224.7|2224.9|2224.6|2225.7|2225.4|2224.7|2224.4|286
1639132800000|2021-12-10 10:40:00|2224.6|2224.3|2224.8|2224.5|2225|2224.7|2224.2|2223.9|83
1639133100000|2021-12-10 10:45:00|2224.9|2224.6|2225.4|2225.1|2225.6|2225.3|2224.6|2224.3|42
1639133400000|2021-12-10 10:50:00|2225.3|2225|2225|2224.7|2225.3|2225|2224.1|2223.8|7
1639133700000|2021-12-10 10:55:00|2225.1|2224.8|2225.4|2225.1|2225.6|2225.3|2224.3|2224|62
1639134000000|2021-12-10 11:00:00|2225.5|2225.2|2226.6|2226.3|2226.7|2226.4|2225.4|2225.1|36
1639134300000|2021-12-10 11:05:00|2226.5|2226.2|2227.8|2227.5|2227.8|2227.5|2226.4|2226.1|136
1639134600000|2021-12-10 11:10:00|2227.9|2227.6|2227.1|2226.8|2227.9|2227.6|2226.4|2226.1|78
1639134900000|2021-12-10 11:15:00|2227|2226.7|2227.1|2226.8|2227.8|2227.5|2226.4|2226.1|67
1639135200000|2021-12-10 11:20:00|2227.2|2226.9|2227.4|2227.1|2227.8|2227.5|2227|2226.7|25
1639135500000|2021-12-10 11:25:00|2227.5|2227.2|2228.7|2228.4|2228.9|2228.6|2227|2226.7|120
1639135800000|2021-12-10 11:30:00|2228.5|2228.2|2227.7|2227.4|2228.8|2228.5|2227.2|2226.9|93
1639136100000|2021-12-10 11:35:00|2227.8|2227.5|2228.8|2228.5|2228.9|2228.6|2227.8|2227.5|70
1639136400000|2021-12-10 11:40:00|2228.7|2228.4|2229.2|2228.9|2229.9|2229.6|2228.2|2227.9|144
1639136700000|2021-12-10 11:45:00|2229.3|2229|2230.2|2229.9|2230.2|2229.9|2228.9|2228.6|109
1639137000000|2021-12-10 11:50:00|2230.1|2229.8|2229.7|2229.4|2230.9|2230.6|2229.2|2228.9|279
1639137300000|2021-12-10 11:55:00|2229.8|2229.5|2229|2228.7|2230.7|2230.4|2229|2228.7|87
1639137600000|2021-12-10 12:00:00|2228.9|2228.6|2228.1|2227.8|2229.3|2229|2227.8|2227.5|89
1639137900000|2021-12-10 12:05:00|2228|2227.7|2226.2|2225.9|2228.1|2227.8|2226.1|2225.8|172
1639138200000|2021-12-10 12:10:00|2226.1|2225.8|2225.9|2225.6|2226.5|2226.2|2225.9|2225.6|37
1639138500000|2021-12-10 12:15:00|2226|2225.7|2226.5|2226.2|2226.8|2226.5|2225.3|2225|37
1639138800000|2021-12-10 12:20:00|2226.6|2226.3|2227.4|2227.1|2227.9|2227.6|2226.4|2226.1|31
1639139100000|2021-12-10 12:25:00|2227.5|2227.2|2228.3|2228|2228.4|2228.1|2227.2|2226.9|57
1639139400000|2021-12-10 12:30:00|2228.4|2228.1|2227|2226.7|2228.7|2228.4|2226.8|2226.5|84
1639139700000|2021-12-10 12:35:00|2227.1|2226.8|2227.5|2227.2|2227.7|2227.4|2226.6|2226.3|53
1639140000000|2021-12-10 12:40:00|2227.4|2227.1|2226.1|2225.8|2227.5|2227.2|2226|2225.7|91
1639140300000|2021-12-10 12:45:00|2226|2225.7|2225.8|2225.5|2226.4|2226.1|2225.3|2225|111
1639140600000|2021-12-10 12:50:00|2225.7|2225.4|2225.7|2225.4|2226|2225.7|2225.1|2224.8|289
1639140900000|2021-12-10 12:55:00|2225.6|2225.3|2226.3|2226|2226.3|2226|2225.2|2224.9|146
1639141200000|2021-12-10 13:00:00|2226.4|2226.1|2225.4|2225.1|2226.6|2226.3|2225.2|2224.9|274
1639141500000|2021-12-10 13:05:00|2225.2|2224.9|2224.1|2223.8|2225.5|2225.2|2223.9|2223.6|362
1639141800000|2021-12-10 13:10:00|2224|2223.7|2225.9|2225.6|2225.9|2225.6|2222.9|2222.6|326
1639142100000|2021-12-10 13:15:00|2226.1|2225.8|2229.6|2229.3|2229.9|2229.6|2226.1|2225.8|761
1639142400000|2021-12-10 13:20:00|2229.7|2229.4|2226.9|2226.6|2229.8|2229.5|2226.4|2226.1|295
1639142700000|2021-12-10 13:25:00|2226.8|2226.5|2227.4|2227.1|2229.2|2228.9|2226.8|2226.5|437
1639143000000|2021-12-10 13:30:00|2227.2|2226.9|2239.9|2239.6|2240.8|2240.5|2226.8|2226.5|3130
1639143300000|2021-12-10 13:35:00|2240|2239.7|2242.2|2241.9|2244.1|2243.8|2239.7|2239.4|1715
1639143600000|2021-12-10 13:40:00|2242.3|2242|2241|2240.7|2242.7|2242.4|2238.8|2238.5|586
1639143900000|2021-12-10 13:45:00|2240.9|2240.6|2238.9|2238.6|2241.3|2241|2237.8|2237.5|722
1639144200000|2021-12-10 13:50:00|2238.6|2238.3|2237.4|2237.1|2240.9|2240.6|2237.2|2236.9|476
1639144500000|2021-12-10 13:55:00|2237.5|2237.2|2239.2|2238.9|2239.6|2239.3|2237.2|2236.9|552
1639144800000|2021-12-10 14:00:00|2239.8|2239.5|2238.5|2238.2|2239.9|2239.6|2238|2237.7|1339
1639145100000|2021-12-10 14:05:00|2238.7|2238.4|2235.9|2235.6|2239.1|2238.8|2235.9|2235.6|627
1639145400000|2021-12-10 14:10:00|2236|2235.7|2237.2|2236.9|2238|2237.7|2235.9|2235.6|747
1639145700000|2021-12-10 14:15:00|2237.3|2237|2237.1|2236.8|2237.4|2237.1|2235.6|2235.3|589
1639146000000|2021-12-10 14:20:00|2237|2236.7|2237.4|2237.1|2237.7|2237.4|2235.7|2235.4|919
1639146300000|2021-12-10 14:25:00|2237.5|2237.2|2234.9|2234.6|2237.6|2237.3|2233.6|2233.3|3070
1639146600000|2021-12-10 14:30:00|2234.8|2234.5|2240.3|2240|2240.7|2240.4|2232.4|2232.1|6618
1639146900000|2021-12-10 14:35:00|2240.8|2240.5|2238.4|2238.1|2240.8|2240.5|2233.2|2232.9|5257
1639147200000|2021-12-10 14:40:00|2238.6|2238.3|2229.5|2229.2|2241.6|2241.3|2228.2|2227.9|7471
1639147500000|2021-12-10 14:45:00|2229.3|2229|2218.9|2218.6|2230|2229.7|2218.7|2218.4|4548
1639147800000|2021-12-10 14:50:00|2219|2218.7|2219.9|2219.6|2223.4|2223.1|2217.1|2216.8|5325
1639148100000|2021-12-10 14:55:00|2219.7|2219.4|2214.2|2213.9|2220.8|2220.5|2212.4|2212.1|5999
1639148400000|2021-12-10 15:00:00|2214.4|2214.1|2214.9|2214.6|2218.8|2218.5|2213.6|2213.3|2730
1639148700000|2021-12-10 15:05:00|2215.2|2214.9|2218.9|2218.6|2219.7|2219.4|2213.7|2213.4|3295
1639149000000|2021-12-10 15:10:00|2219|2218.7|2223.2|2222.9|2223.6|2223.3|2217.2|2216.9|5643
1639149300000|2021-12-10 15:15:00|2223|2222.7|2226.8|2226.5|2230.2|2229.9|2220.9|2220.6|3454
1639149600000|2021-12-10 15:20:00|2227.3|2227|2225.2|2224.9|2229.6|2229.3|2224.9|2224.6|2650
1639149900000|2021-12-10 15:25:00|2225.1|2224.8|2225|2224.7|2225.5|2225.2|2222.4|2222.1|3314
1639150200000|2021-12-10 15:30:00|2224.8|2224.5|2215.7|2215.4|2225.3|2225|2214.8|2214.5|3264
1639150500000|2021-12-10 15:35:00|2215.6|2215.3|2215.2|2214.9|2217.3|2217|2211.3|2211|3530
1639150800000|2021-12-10 15:40:00|2215|2214.7|2214.4|2214.1|2216.9|2216.6|2213.3|2213|1616
1639151100000|2021-12-10 15:45:00|2214.3|2214|2211.2|2210.9|2216.1|2215.8|2210.6|2210.3|2310
1639151400000|2021-12-10 15:50:00|2211.3|2211|2216|2215.7|2217.2|2216.9|2210.9|2210.6|1759
1639151700000|2021-12-10 15:55:00|2215.9|2215.6|2214|2213.7|2217.1|2216.8|2212.8|2212.5|2751
1639152000000|2021-12-10 16:00:00|2213.9|2213.6|2208.7|2208.4|2214.2|2213.9|2208.5|2208.2|2050
1639152300000|2021-12-10 16:05:00|2208.6|2208.3|2202|2201.7|2209.4|2209.1|2201.5|2201.2|5576
1639152600000|2021-12-10 16:10:00|2202.2|2201.9|2198.7|2198.4|2203.4|2203.1|2198.1|2197.8|4860
1639152900000|2021-12-10 16:15:00|2198.6|2198.3|2202.3|2202|2205|2204.7|2196.1|2195.8|3794
1639153200000|2021-12-10 16:20:00|2202.1|2201.8|2203.2|2202.9|2204.9|2204.6|2201.4|2201.1|2475
1639153500000|2021-12-10 16:25:00|2203.1|2202.8|2205.1|2204.8|2205.9|2205.6|2201.8|2201.5|1194
1639153800000|2021-12-10 16:30:00|2205|2204.7|2203.9|2203.6|2206|2205.7|2203.1|2202.8|4636
1639154100000|2021-12-10 16:35:00|2204.1|2203.8|2204.3|2204|2206.7|2206.4|2203.3|2203|1680
1639154400000|2021-12-10 16:40:00|2204.2|2203.9|2206.1|2205.8|2207.8|2207.5|2203.3|2203|2579
1639154700000|2021-12-10 16:45:00|2206|2205.7|2211.7|2211.4|2211.8|2211.5|2205.9|2205.6|2786
1639155000000|2021-12-10 16:50:00|2211.8|2211.5|2209.7|2209.4|2213.4|2213.1|2208.9|2208.6|1598
1639155300000|2021-12-10 16:55:00|2209.6|2209.3|2209.9|2209.6|2210.7|2210.4|2206.6|2206.3|4373
1639155600000|2021-12-10 17:00:00|2210|2209.7|2209.5|2209.2|2211.6|2211.3|2208.6|2208.3|1374
1639155900000|2021-12-10 17:05:00|2209.8|2209.5|2211.2|2210.9|2213.5|2213.2|2209.7|2209.4|4422
1639156200000|2021-12-10 17:10:00|2211|2210.7|2210.7|2210.4|2213.4|2213.1|2210.4|2210.1|2054
1639156500000|2021-12-10 17:15:00|2210.8|2210.5|2209.3|2209|2211.9|2211.6|2208.8|2208.5|1959
1639156800000|2021-12-10 17:20:00|2209.4|2209.1|2211.8|2211.5|2211.8|2211.5|2208.8|2208.5|4262
1639157100000|2021-12-10 17:25:00|2211.6|2211.3|2210|2209.7|2212.9|2212.6|2209.8|2209.5|1017
1639157400000|2021-12-10 17:30:00|2210.2|2209.9|2208|2207.7|2211|2210.7|2206.8|2206.5|2044
1639157700000|2021-12-10 17:35:00|2208.3|2208|2205.7|2205.4|2209.4|2209.1|2204.2|2203.9|969
1639158000000|2021-12-10 17:40:00|2205.6|2205.3|2205.9|2205.6|2206.9|2206.6|2204.1|2203.8|775
1639158300000|2021-12-10 17:45:00|2205.8|2205.5|2208.4|2208.1|2209|2208.7|2205|2204.7|1073
1639158600000|2021-12-10 17:50:00|2207.7|2207.4|2209.5|2209.2|2209.9|2209.6|2207.6|2207.3|2212
1639158900000|2021-12-10 17:55:00|2209.4|2209.1|2208.3|2208|2209.5|2209.2|2207.6|2207.3|2741
1639159200000|2021-12-10 18:00:00|2207.9|2207.6|2211.8|2211.5|2212.3|2212|2207.1|2206.8|3010
1639159500000|2021-12-10 18:05:00|2211.9|2211.6|2212.2|2211.9|2213.4|2213.1|2210.3|2210|1089
1639159800000|2021-12-10 18:10:00|2212.1|2211.8|2212|2211.7|2213.1|2212.8|2211|2210.7|1337
1639160100000|2021-12-10 18:15:00|2211.9|2211.6|2212.3|2212|2213.2|2212.9|2210.4|2210.1|1868
1639160400000|2021-12-10 18:20:00|2212.2|2211.9|2210.1|2209.8|2212.3|2212|2209.5|2209.2|1957
1639160700000|2021-12-10 18:25:00|2210|2209.7|2211.4|2211.1|2211.8|2211.5|2209.7|2209.4|826
1639161000000|2021-12-10 18:30:00|2211.3|2211|2210.2|2209.9|2212|2211.7|2208.6|2208.3|2215
1639161300000|2021-12-10 18:35:00|2210.1|2209.8|2209.3|2209|2210.2|2209.9|2207.5|2207.2|879
1639161600000|2021-12-10 18:40:00|2209.2|2208.9|2208.7|2208.4|2209.3|2209|2207.2|2206.9|724
1639161900000|2021-12-10 18:45:00|2208.6|2208.3|2208.7|2208.4|2210.4|2210.1|2207.4|2207.1|2220
1639162200000|2021-12-10 18:50:00|2208.6|2208.3|2208.8|2208.5|2210.9|2210.6|2208.3|2208|1415
1639162500000|2021-12-10 18:55:00|2208.7|2208.4|2209.2|2208.9|2209.9|2209.6|2208.1|2207.8|1175
1639162800000|2021-12-10 19:00:00|2209.1|2208.8|2207.2|2206.9|2210.3|2210|2206.4|2206.1|1359
1639163100000|2021-12-10 19:05:00|2207.4|2207.1|2206.8|2206.5|2207.6|2207.3|2205|2204.7|1681
1639163400000|2021-12-10 19:10:00|2206.9|2206.6|2208|2207.7|2208.6|2208.3|2206.2|2205.9|1730
1639163700000|2021-12-10 19:15:00|2208.1|2207.8|2208.9|2208.6|2209.6|2209.3|2207.8|2207.5|1235
1639164000000|2021-12-10 19:20:00|2208.8|2208.5|2208.6|2208.3|2209.6|2209.3|2208.4|2208.1|682
1639164300000|2021-12-10 19:25:00|2208.5|2208.2|2209|2208.7|2209.1|2208.8|2206.5|2206.2|939
1639164600000|2021-12-10 19:30:00|2208.9|2208.6|2206.7|2206.4|2211.2|2210.9|2206.2|2205.9|3151
1639164900000|2021-12-10 19:35:00|2206.6|2206.3|2210.1|2209.8|2210.4|2210.1|2206.6|2206.3|2038
1639165200000|2021-12-10 19:40:00|2210.3|2210|2209.9|2209.6|2210.7|2210.4|2208|2207.7|682
1639165500000|2021-12-10 19:45:00|2209.8|2209.5|2211.1|2210.8|2211.9|2211.6|2209.7|2209.4|2415
1639165800000|2021-12-10 19:50:00|2210.9|2210.6|2208|2207.7|2211.3|2211|2207.9|2207.6|2671
1639166100000|2021-12-10 19:55:00|2208.1|2207.8|2205.7|2205.4|2209.2|2208.9|2205.2|2204.9|2215
1639166400000|2021-12-10 20:00:00|2205.2|2204.9|2204.5|2204.2|2206.6|2206.3|2204.5|2204.2|1596
1639166700000|2021-12-10 20:05:00|2204.6|2204.3|2207|2206.7|2207.6|2207.3|2203.9|2203.6|2741
1639167000000|2021-12-10 20:10:00|2207.1|2206.8|2206.6|2206.3|2207.8|2207.5|2206.3|2206|860
1639167300000|2021-12-10 20:15:00|2206.7|2206.4|2206.7|2206.4|2207.3|2207|2205.6|2205.3|2012
1639167600000|2021-12-10 20:20:00|2206.6|2206.3|2207.3|2207|2208.4|2208.1|2206.3|2206|2017
1639167900000|2021-12-10 20:25:00|2207.4|2207.1|2207.8|2207.5|2208.5|2208.2|2206.5|2206.2|1612
1639168200000|2021-12-10 20:30:00|2208.1|2207.8|2211.3|2211|2211.4|2211.1|2207.5|2207.2|1386
1639168500000|2021-12-10 20:35:00|2211.4|2211.1|2209.6|2209.3|2212.2|2211.9|2208.6|2208.3|1938
1639168800000|2021-12-10 20:40:00|2209.5|2209.2|2209.6|2209.3|2210.3|2210|2209|2208.7|1690
1639169100000|2021-12-10 20:45:00|2209.7|2209.4|2212.2|2211.9|2212.4|2212.1|2209.6|2209.3|1517
1639169400000|2021-12-10 20:50:00|2212.3|2212|2209.7|2209.4|2212.4|2212.1|2208.7|2208.4|2022
1639169700000|2021-12-10 20:55:00|2209.2|2208.9|2213.1|2212.8|2214.2|2213.9|2208.6|2208.3|6420
1639170000000|2021-12-10 21:00:00|2213|2212.7|2211.2|2210.9|2213.5|2213.2|2210.4|2210.1|1999
1639170300000|2021-12-10 21:05:00|2211.1|2210.8|2212.5|2212.2|2212.6|2212.3|2210.8|2210.5|910
1639170600000|2021-12-10 21:10:00|2212.4|2212.1|2212.3|2212|2212.4|2212.1|2212.2|2211.9|34
1639170900000|2021-12-10 21:15:00|2211.3|2211|2211.9|2211.6|2212.5|2212.2|2211.3|2211|618
1639171200000|2021-12-10 21:20:00|2212|2211.7|2211.3|2211|2212|2211.7|2210.9|2210.6|99
1639171500000|2021-12-10 21:25:00|2211.1|2210.8|2210.8|2210.5|2211.2|2210.9|2210.7|2210.4|104
1639171800000|2021-12-10 21:30:00|2210.7|2210.4|2210.7|2210.4|2210.9|2210.6|2210.5|2210.2|67
1639172100000|2021-12-10 21:35:00|2210.8|2210.5|2212.5|2212.2|2212.5|2212.2|2210.7|2210.4|204
1639172400000|2021-12-10 21:40:00|2212.6|2212.3|2212|2211.7|2212.8|2212.5|2211.7|2211.4|53
1639172700000|2021-12-10 21:45:00|2212.1|2211.8|2210.5|2210.2|2212.1|2211.8|2210.4|2210.1|145
1639173000000|2021-12-10 21:50:00|2210.6|2210.3|2210.3|2210|2211|2210.7|2210.3|2210|218
1639173300000|2021-12-10 21:55:00|2210.4|2210.1|2211.5|2210.7|2211.5|2211.1|2210.2|2209.9|87
1639350000000|2021-12-12 23:00:00|2213.5|2213.2|2216.1|2215.8|2216.7|2216.4|2213|2212.7|276
1639350300000|2021-12-12 23:05:00|2216.2|2215.9|2217.1|2216.8|2218.6|2218.3|2216|2215.7|169
1639350600000|2021-12-12 23:10:00|2216.9|2216.6|2217.1|2216.8|2218.2|2217.9|2216.3|2216|101
1639350900000|2021-12-12 23:15:00|2217|2216.7|2217|2216.7|2217.3|2217|2215.8|2215.5|79
1639351200000|2021-12-12 23:20:00|2216.9|2216.6|2217.4|2217.1|2219.3|2219|2216.8|2216.5|133
1639351500000|2021-12-12 23:25:00|2217.5|2217.2|2218.1|2217.8|2218.1|2217.8|2217.4|2217.1|15
1639351800000|2021-12-12 23:30:00|2218|2217.7|2218.2|2217.9|2218.6|2218.3|2217.4|2217.1|19
1639352100000|2021-12-12 23:35:00|2218.1|2217.8|2215.5|2215.2|2218.1|2217.8|2215.5|2215.2|132
1639352400000|2021-12-12 23:40:00|2215.6|2215.3|2218|2217.7|2218.6|2218.3|2215.6|2215.3|73
1639352700000|2021-12-12 23:45:00|2217.9|2217.6|2216.2|2215.9|2218.8|2218.5|2216.2|2215.9|81
1639353000000|2021-12-12 23:50:00|2216.3|2216|2218.5|2218.2|2219.1|2218.8|2216.3|2216|57
1639353300000|2021-12-12 23:55:00|2218.6|2218.3|2218.1|2217.8|2219.1|2218.8|2217.2|2216.9|57
1639353600000|2021-12-13 00:00:00|2218.4|2218.1|2219.2|2218.9|2220.1|2219.8|2217.9|2217.6|100
1639353900000|2021-12-13 00:05:00|2219.3|2219|2217.2|2216.9|2219.5|2219.2|2217.2|2216.9|66
1639354200000|2021-12-13 00:10:00|2217.3|2217|2217.4|2217.1|2218.5|2218.2|2217.3|2217|63
1639354500000|2021-12-13 00:15:00|2216.9|2216.6|2216.5|2216.2|2217.4|2217.1|2215.6|2215.3|112
1639354800000|2021-12-13 00:20:00|2217.1|2216.8|2217.3|2217|2218.7|2218.4|2216.6|2216.3|73
1639355100000|2021-12-13 00:25:00|2217.1|2216.8|2217.2|2216.9|2217.4|2217.1|2216.7|2216.4|67
1639355400000|2021-12-13 00:30:00|2217.3|2217|2218.9|2218.6|2219|2218.7|2216.5|2216.2|228
1639355700000|2021-12-13 00:35:00|2219|2218.7|2219.1|2218.8|2219.5|2219.2|2218.5|2218.2|74
1639356000000|2021-12-13 00:40:00|2219.2|2218.9|2220.1|2219.8|2221.2|2220.9|2218.9|2218.6|138
1639356300000|2021-12-13 00:45:00|2220|2219.7|2221.9|2221.6|2222.7|2222.4|2220|2219.7|161
1639356600000|2021-12-13 00:50:00|2222|2221.7|2223|2222.7|2223|2222.7|2221.7|2221.4|112
1639356900000|2021-12-13 00:55:00|2223.3|2223|2223.3|2223|2223.6|2223.3|2222.4|2222.1|32
1639357200000|2021-12-13 01:00:00|2223.2|2222.9|2223.5|2223.2|2223.8|2223.5|2222.6|2222.3|29
1639357500000|2021-12-13 01:05:00|2223.4|2223.1|2224.6|2224.3|2225.8|2225.5|2223.4|2223.1|80
1639357800000|2021-12-13 01:10:00|2224.2|2223.9|2224.7|2224.4|2224.9|2224.6|2223.8|2223.5|49
1639358100000|2021-12-13 01:15:00|2224.8|2224.5|2226.1|2225.8|2226.1|2225.8|2224.6|2224.3|23
1639358400000|2021-12-13 01:20:00|2226.2|2225.9|2225.9|2225.6|2226.8|2226.5|2225.6|2225.3|162
1639358700000|2021-12-13 01:25:00|2225.8|2225.5|2226.1|2225.8|2226.3|2226|2225.7|2225.4|108
1639359000000|2021-12-13 01:30:00|2225.8|2225.5|2225.2|2224.9|2226.7|2226.4|2225.2|2224.9|40
1639359300000|2021-12-13 01:35:00|2225.1|2224.8|2227.1|2226.8|2227.4|2227.1|2225.1|2224.8|26
1639359600000|2021-12-13 01:40:00|2227|2226.7|2227.6|2227.3|2228|2227.7|2226.8|2226.5|50
1639359900000|2021-12-13 01:45:00|2227.5|2227.2|2227|2226.7|2228|2227.7|2227|2226.7|29
1639360200000|2021-12-13 01:50:00|2227.4|2227.1|2227.8|2227.5|2228.2|2227.9|2227.2|2226.9|34
1639360500000|2021-12-13 01:55:00|2228|2227.7|2227.8|2227.5|2228.2|2227.9|2227.8|2227.5|38
1639360800000|2021-12-13 02:00:00|2227.9|2227.6|2227.3|2227|2228|2227.7|2226.7|2226.4|37
1639361100000|2021-12-13 02:05:00|2227.4|2227.1|2225.8|2225.5|2227.9|2227.6|2225.8|2225.5|58
1639361400000|2021-12-13 02:10:00|2225.9|2225.6|2227.6|2227.3|2227.6|2227.3|2225.9|2225.6|39
1639361700000|2021-12-13 02:15:00|2227.5|2227.2|2226.6|2226.3|2227.6|2227.3|2226.6|2226.3|14
1639362000000|2021-12-13 02:20:00|2226.5|2226.2|2226.1|2225.8|2226.5|2226.2|2226.1|2225.8|10
1639362300000|2021-12-13 02:25:00|2226|2225.7|2225.7|2225.4|2226.4|2226.1|2225.5|2225.2|20
1639362600000|2021-12-13 02:30:00|2225.8|2225.5|2225.8|2225.5|2226.2|2225.9|2225.2|2224.9|9
1639362900000|2021-12-13 02:35:00|2225.9|2225.6|2225.5|2225.2|2226.7|2226.4|2225.5|2225.2|13
1639363200000|2021-12-13 02:40:00|2225.6|2225.3|2226.2|2225.9|2226.3|2226|2225.5|2225.2|6
1639363500000|2021-12-13 02:45:00|2226.1|2225.8|2226.4|2226.1|2226.6|2226.3|2225.9|2225.6|6
1639363800000|2021-12-13 02:50:00|2226.5|2226.2|2226.6|2226.3|2226.7|2226.4|2226.4|2226.1|12
1639364100000|2021-12-13 02:55:00|2226.7|2226.4|2226.2|2225.9|2226.8|2226.5|2225.9|2225.6|6
1639364400000|2021-12-13 03:00:00|2226.1|2225.8|2225.3|2225|2226.1|2225.8|2224.6|2224.3|58
1639364700000|2021-12-13 03:05:00|2225.2|2224.9|2226.1|2225.8|2226.1|2225.8|2225|2224.7|40
1639365000000|2021-12-13 03:10:00|2226.3|2226|2227.2|2226.9|2227.4|2227.1|2226.1|2225.8|18
1639365300000|2021-12-13 03:15:00|2227.1|2226.8|2228.1|2227.8|2228.1|2227.8|2227.1|2226.8|13
1639365600000|2021-12-13 03:20:00|2228|2227.7|2227|2226.7|2228.1|2227.8|2226.8|2226.5|16
1639365900000|2021-12-13 03:25:00|2226.9|2226.6|2226.1|2225.8|2227.1|2226.8|2226.1|2225.8|10
1639366200000|2021-12-13 03:30:00|2226|2225.7|2226.2|2225.9|2226.4|2226.1|2225.8|2225.5|12
1639366500000|2021-12-13 03:35:00|2226.1|2225.8|2225.9|2225.6|2226.7|2226.4|2225.8|2225.5|23
1639366800000|2021-12-13 03:40:00|2225.8|2225.5|2225.5|2225.2|2225.9|2225.6|2225.2|2224.9|23
1639367100000|2021-12-13 03:45:00|2225.4|2225.1|2225|2224.7|2225.7|2225.4|2224.9|2224.6|4
1639367400000|2021-12-13 03:50:00|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.9|2224.6|6
1639367700000|2021-12-13 03:55:00|2225.3|2225|2225.5|2225.2|2225.7|2225.4|2225.2|2224.9|12
1639368000000|2021-12-13 04:00:00|2225.4|2225.1|2225.9|2225.6|2226.2|2225.9|2225.4|2225.1|16
1639368300000|2021-12-13 04:05:00|2226|2225.7|2226.6|2226.3|2226.7|2226.4|2225.9|2225.6|7
1639368600000|2021-12-13 04:10:00|2226.4|2226.1|2226.3|2226|2226.5|2226.2|2225.8|2225.5|12
1639368900000|2021-12-13 04:15:00|2226.5|2226.2|2226.3|2226|2226.6|2226.3|2226.2|2225.9|41
1639369200000|2021-12-13 04:20:00|2226.2|2225.9|2226.4|2226.1|2226.6|2226.3|2226.2|2225.9|1
1639369500000|2021-12-13 04:25:00|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|6
1639369800000|2021-12-13 04:30:00|2226.4|2226.1|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|13
1639370100000|2021-12-13 04:35:00|2226.2|2225.9|2227|2226.7|2227.4|2227.1|2226.2|2225.9|28
1639370400000|2021-12-13 04:40:00|2226.9|2226.6|2225.1|2224.8|2226.9|2226.6|2225.1|2224.8|85
1639370700000|2021-12-13 04:45:00|2225.2|2224.9|2225.2|2224.9|2225.5|2225.2|2225.1|2224.8|16
1639371000000|2021-12-13 04:50:00|2225.3|2225|2224.6|2224.3|2225.3|2225|2224.5|2224.2|39
1639371300000|2021-12-13 04:55:00|2224.5|2224.2|2224.8|2224.5|2225|2224.7|2224.5|2224.2|20
1639371600000|2021-12-13 05:00:00|2224.9|2224.6|2224.3|2224|2225.1|2224.8|2224.3|2224|37
1639371900000|2021-12-13 05:05:00|2224.1|2223.8|2223.1|2222.8|2224.4|2224.1|2223.1|2222.8|155
1639372200000|2021-12-13 05:10:00|2223|2222.7|2223.3|2223|2223.5|2223.2|2222.9|2222.6|60
1639372500000|2021-12-13 05:15:00|2223.1|2222.8|2223.5|2223.2|2223.9|2223.6|2223|2222.7|21
1639372800000|2021-12-13 05:20:00|2223.4|2223.1|2223|2222.7|2223.6|2223.3|2222.9|2222.6|12
1639373100000|2021-12-13 05:25:00|2222.9|2222.6|2221.4|2221.1|2223.1|2222.8|2221.1|2220.8|66
1639373400000|2021-12-13 05:30:00|2221.5|2221.2|2222.1|2221.8|2222.1|2221.8|2221|2220.7|49
1639373700000|2021-12-13 05:35:00|2222|2221.7|2222.6|2222.3|2222.8|2222.5|2222|2221.7|19
1639374000000|2021-12-13 05:40:00|2222.7|2222.4|2222.2|2221.9|2222.9|2222.6|2222.1|2221.8|9
1639374300000|2021-12-13 05:45:00|2222.3|2222|2223.4|2223.1|2223.8|2223.5|2222.2|2221.9|44
1639374600000|2021-12-13 05:50:00|2223.5|2223.2|2223.5|2223.2|2224.1|2223.8|2223|2222.7|15
1639374900000|2021-12-13 05:55:00|2223.6|2223.3|2223|2222.7|2224.2|2223.9|2223|2222.7|16
1639375200000|2021-12-13 06:00:00|2222.7|2222.4|2223.2|2222.9|2223.8|2223.5|2222.7|2222.4|21
1639375500000|2021-12-13 06:05:00|2223.1|2222.8|2222.7|2222.4|2223.4|2223.1|2222.7|2222.4|24
1639375800000|2021-12-13 06:10:00|2222.6|2222.3|2222.3|2222|2223|2222.7|2222.3|2222|26
1639376100000|2021-12-13 06:15:00|2222.2|2221.9|2223.3|2223|2223.7|2223.4|2222|2221.7|38
1639376400000|2021-12-13 06:20:00|2223.4|2223.1|2223.1|2222.8|2223.6|2223.3|2223|2222.7|13
1639376700000|2021-12-13 06:25:00|2223|2222.7|2222.9|2222.6|2223.2|2222.9|2222.6|2222.3|21
1639377000000|2021-12-13 06:30:00|2223|2222.7|2224|2223.7|2224|2223.7|2223|2222.7|15
1639377300000|2021-12-13 06:35:00|2223.9|2223.6|2224.6|2224.3|2224.9|2224.6|2223.7|2223.4|32
1639377600000|2021-12-13 06:40:00|2224.7|2224.4|2224.3|2224|2224.9|2224.6|2223.5|2223.2|24
1639377900000|2021-12-13 06:45:00|2224.4|2224.1|2223.3|2223|2224.4|2224.1|2223.3|2223|20
1639378200000|2021-12-13 06:50:00|2223.2|2222.9|2223|2222.7|2223.5|2223.2|2223|2222.7|32
1639378500000|2021-12-13 06:55:00|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.3|2222|68
1639378800000|2021-12-13 07:00:00|2223.3|2223|2223|2222.7|2224.3|2224|2221.6|2221.3|98
1639379100000|2021-12-13 07:05:00|2223.1|2222.8|2221.8|2221.5|2223.8|2223.5|2221.8|2221.5|58
1639379400000|2021-12-13 07:10:00|2221.7|2221.4|2220.7|2220.4|2221.9|2221.6|2220.3|2220|83
1639379700000|2021-12-13 07:15:00|2220.8|2220.5|2221.6|2221.3|2222.3|2222|2220.7|2220.4|41
1639380000000|2021-12-13 07:20:00|2221.7|2221.4|2220.2|2219.9|2222|2221.7|2220.1|2219.8|27
1639380300000|2021-12-13 07:25:00|2220.3|2220|2220|2219.7|2220.5|2220.2|2219.7|2219.4|37
1639380600000|2021-12-13 07:30:00|2219.9|2219.6|2221.1|2220.8|2221.6|2221.3|2219.9|2219.6|107
1639380900000|2021-12-13 07:35:00|2221.2|2220.9|2221.2|2220.9|2221.5|2221.2|2220.5|2220.2|39
1639381200000|2021-12-13 07:40:00|2221.1|2220.8|2220.3|2220|2221.2|2220.9|2220|2219.7|70
1639381500000|2021-12-13 07:45:00|2220.4|2220.1|2221.9|2221.6|2222.5|2222.2|2220.3|2220|59
1639381800000|2021-12-13 07:50:00|2222|2221.7|2222.5|2222.2|2222.8|2222.5|2221.5|2221.2|54
1639382100000|2021-12-13 07:55:00|2222.4|2222.1|2221.7|2221.4|2223|2222.7|2221.6|2221.3|24
1639382400000|2021-12-13 08:00:00|2221.8|2221.5|2219.5|2219.2|2222.8|2222.5|2219.3|2219|199
1639382700000|2021-12-13 08:05:00|2219.4|2219.1|2217.2|2216.9|2220.2|2219.9|2217.1|2216.8|166
1639383000000|2021-12-13 08:10:00|2217.4|2217.1|2218.9|2218.6|2219.1|2218.8|2217.4|2217.1|273
1639383300000|2021-12-13 08:15:00|2219|2218.7|2221.8|2221.5|2222|2221.7|2218.9|2218.6|333
1639383600000|2021-12-13 08:20:00|2221.9|2221.6|2223|2222.7|2223.6|2223.3|2221.2|2220.9|234
1639383900000|2021-12-13 08:25:00|2222.9|2222.6|2222|2221.7|2223|2222.7|2220.9|2220.6|77
1639384200000|2021-12-13 08:30:00|2221.8|2221.5|2222.6|2222.3|2223.1|2222.8|2220.6|2220.3|68
1639384500000|2021-12-13 08:35:00|2222.7|2222.4|2222.9|2222.6|2223.3|2223|2222.4|2222.1|38
1639384800000|2021-12-13 08:40:00|2222.8|2222.5|2222|2221.7|2222.9|2222.6|2221.6|2221.3|402
1639385100000|2021-12-13 08:45:00|2222.1|2221.8|2222.5|2222.2|2222.9|2222.6|2222|2221.7|143
1639385400000|2021-12-13 08:50:00|2222.4|2222.1|2222.6|2222.3|2223.4|2223.1|2221.8|2221.5|492
1639385700000|2021-12-13 08:55:00|2222.3|2222|2220.8|2220.5|2222.4|2222.1|2220.6|2220.3|43
1639386000000|2021-12-13 09:00:00|2220.9|2220.6|2222.2|2221.9|2222.2|2221.9|2220.1|2219.8|203
1639386300000|2021-12-13 09:05:00|2222.3|2222|2221.1|2220.8|2222.3|2222|2220.8|2220.5|174
1639386600000|2021-12-13 09:10:00|2221|2220.7|2224.3|2224|2224.6|2224.3|2221|2220.7|146
1639386900000|2021-12-13 09:15:00|2224.4|2224.1|2224.8|2224.5|2225|2224.7|2224.4|2224.1|95
1639387200000|2021-12-13 09:20:00|2224.7|2224.4|2224.7|2224.4|2225.3|2225|2224.6|2224.3|276
1639387500000|2021-12-13 09:25:00|2224.6|2224.3|2224.5|2224.2|2224.7|2224.4|2223.3|2223|229
1639387800000|2021-12-13 09:30:00|2224.6|2224.3|2224|2223.7|2225.3|2225|2223.8|2223.5|132
1639388100000|2021-12-13 09:35:00|2224.1|2223.8|2222|2221.7|2224.1|2223.8|2221.9|2221.6|276
1639388400000|2021-12-13 09:40:00|2221.9|2221.6|2221.7|2221.4|2222.4|2222.1|2221.5|2221.2|75
1639388700000|2021-12-13 09:45:00|2221.6|2221.3|2222.3|2222|2222.5|2222.2|2221.5|2221.2|106
1639389000000|2021-12-13 09:50:00|2222.2|2221.9|2221.8|2221.5|2222.4|2222.1|2221.4|2221.1|91
1639389300000|2021-12-13 09:55:00|2221.9|2221.6|2221.7|2221.4|2222|2221.7|2221|2220.7|98
1639389600000|2021-12-13 10:00:00|2221.8|2221.5|2221.9|2221.6|2222.4|2222.1|2221.5|2221.2|71
1639389900000|2021-12-13 10:05:00|2222|2221.7|2220.8|2220.5|2222.2|2221.9|2220.4|2220.1|89
1639390200000|2021-12-13 10:10:00|2220.6|2220.3|2218.8|2218.5|2220.6|2220.3|2218.6|2218.3|179
1639390500000|2021-12-13 10:15:00|2218.9|2218.6|2218.1|2217.8|2218.9|2218.6|2217.5|2217.2|1147
1639390800000|2021-12-13 10:20:00|2218.2|2217.9|2218|2217.7|2219.6|2219.3|2217.9|2217.6|93
1639391100000|2021-12-13 10:25:00|2217.9|2217.6|2218|2217.7|2218|2217.7|2216.2|2215.9|352
1639391400000|2021-12-13 10:30:00|2218.2|2217.9|2217.1|2216.8|2218.2|2217.9|2217.1|2216.8|291
1639391700000|2021-12-13 10:35:00|2217.2|2216.9|2218.9|2218.6|2218.9|2218.6|2216.8|2216.5|75
1639392000000|2021-12-13 10:40:00|2218.8|2218.5|2220|2219.7|2220.1|2219.8|2218.6|2218.3|91
1639392300000|2021-12-13 10:45:00|2219.8|2219.5|2219.6|2219.3|2220.4|2220.1|2219.5|2219.2|184
1639392600000|2021-12-13 10:50:00|2219.5|2219.2|2218.4|2218.1|2219.8|2219.5|2218.1|2217.8|2173
1639392900000|2021-12-13 10:55:00|2218.3|2218|2219|2218.7|2219|2218.7|2218.1|2217.8|34
1639393200000|2021-12-13 11:00:00|2218.9|2218.6|2220.6|2220.3|2220.6|2220.3|2218.9|2218.6|36
1639393500000|2021-12-13 11:05:00|2220.7|2220.4|2220.2|2219.9|2220.7|2220.4|2219.8|2219.5|79
1639393800000|2021-12-13 11:10:00|2220.3|2220|2222.9|2222.6|2223.6|2223.3|2220.1|2219.8|180
1639394100000|2021-12-13 11:15:00|2223|2222.7|2221.7|2221.4|2223.2|2222.9|2221.7|2221.4|96
1639394400000|2021-12-13 11:20:00|2221.8|2221.5|2221.5|2221.2|2222.2|2221.9|2221.2|2220.9|34
1639394700000|2021-12-13 11:25:00|2221.4|2221.1|2220.6|2220.3|2221.5|2221.2|2220.4|2220.1|55
1639395000000|2021-12-13 11:30:00|2220.5|2220.2|2219.6|2219.3|2220.7|2220.4|2219.4|2219.1|166
1639395300000|2021-12-13 11:35:00|2219.7|2219.4|2220.4|2220.1|2220.7|2220.4|2216.1|2215.8|3054
1639395600000|2021-12-13 11:40:00|2220.3|2220|2219.1|2218.8|2221.4|2221.1|2218.9|2218.6|671
1639395900000|2021-12-13 11:45:00|2219.2|2218.9|2217.9|2217.6|2219.2|2218.9|2217.3|2217|301
1639396200000|2021-12-13 11:50:00|2218|2217.7|2218.6|2218.3|2219.7|2219.4|2217.9|2217.6|116
1639396500000|2021-12-13 11:55:00|2218.7|2218.4|2219.6|2219.3|2219.7|2219.4|2218.6|2218.3|57
1639396800000|2021-12-13 12:00:00|2218.6|2218.3|2216.2|2215.9|2218.6|2218.3|2215.4|2215.1|145
1639397100000|2021-12-13 12:05:00|2216.4|2216.1|2216.4|2216.1|2217.1|2216.8|2215.6|2215.3|97
1639397400000|2021-12-13 12:10:00|2216.5|2216.2|2215.8|2215.5|2216.5|2216.2|2215.4|2215.1|257
1639397700000|2021-12-13 12:15:00|2215.9|2215.6|2214.2|2213.9|2216.4|2216.1|2214.1|2213.8|128
1639398000000|2021-12-13 12:20:00|2214.1|2213.8|2216.2|2215.9|2216.8|2216.5|2214|2213.7|102
1639398300000|2021-12-13 12:25:00|2216.3|2216|2213.9|2213.6|2216.7|2216.4|2213.6|2213.3|440
1639398600000|2021-12-13 12:30:00|2214|2213.7|2214|2213.7|2214.5|2214.2|2213.3|2213|207
1639398900000|2021-12-13 12:35:00|2214.2|2213.9|2214.2|2213.9|2214.5|2214.2|2214|2213.7|41
1639399200000|2021-12-13 12:40:00|2214|2213.7|2214.2|2213.9|2214.3|2214|2213|2212.7|199
1639399500000|2021-12-13 12:45:00|2214.1|2213.8|2213.2|2212.9|2214.3|2214|2212.1|2211.8|249
1639399800000|2021-12-13 12:50:00|2213.3|2213|2212.1|2211.8|2214|2213.7|2212.1|2211.8|161
1639400100000|2021-12-13 12:55:00|2212|2211.7|2211.9|2211.6|2212.3|2212|2211.5|2211.2|206
1639400400000|2021-12-13 13:00:00|2212|2211.7|2213.4|2213.1|2214.7|2214.4|2211.9|2211.6|248
1639400700000|2021-12-13 13:05:00|2213.5|2213.2|2214.3|2214|2214.3|2214|2212.8|2212.5|189
1639401000000|2021-12-13 13:10:00|2214.5|2214.2|2214.6|2214.3|2215.7|2215.4|2214.5|2214.2|406
1639401300000|2021-12-13 13:15:00|2214.7|2214.4|2213|2212.7|2215.1|2214.8|2212.8|2212.5|236
1639401600000|2021-12-13 13:20:00|2213.3|2213|2215.4|2215.1|2215.8|2215.5|2213.3|2213|458
1639401900000|2021-12-13 13:25:00|2215.3|2215|2216.2|2215.9|2216.4|2216.1|2215.3|2215|364
1639402200000|2021-12-13 13:30:00|2216.3|2216|2216.3|2216|2217.5|2217.2|2215.8|2215.5|185
1639402500000|2021-12-13 13:35:00|2216.4|2216.1|2217.3|2217|2217.4|2217.1|2216.4|2216.1|573
1639402800000|2021-12-13 13:40:00|2217.2|2216.9|2216|2215.7|2218|2217.7|2215.7|2215.4|1140
1639403100000|2021-12-13 13:45:00|2216.1|2215.8|2215.5|2215.2|2216.7|2216.4|2215|2214.7|2142
1639403400000|2021-12-13 13:50:00|2215.1|2214.8|2214.7|2214.4|2216.1|2215.8|2214.3|2214|2038
1639403700000|2021-12-13 13:55:00|2214.3|2214|2215.7|2215.4|2216.4|2216.1|2214.2|2213.9|594
1639404000000|2021-12-13 14:00:00|2215.6|2215.3|2213.4|2213.1|2216.2|2215.9|2213.3|2213|848
1639404300000|2021-12-13 14:05:00|2213.6|2213.3|2214.8|2214.5|2215.2|2214.9|2213.6|2213.3|1546
1639404600000|2021-12-13 14:10:00|2214.9|2214.6|2210.6|2210.3|2215.3|2215|2210.6|2210.3|1571
1639404900000|2021-12-13 14:15:00|2210.7|2210.4|2208.7|2208.4|2210.9|2210.6|2208.3|2208|1130
1639405200000|2021-12-13 14:20:00|2208.6|2208.3|2209.9|2209.6|2211.6|2211.3|2208.5|2208.2|1748
1639405500000|2021-12-13 14:25:00|2209.7|2209.4|2204.6|2204.3|2209.9|2209.6|2203.5|2203.2|2915
1639405800000|2021-12-13 14:30:00|2204.7|2204.4|2202.3|2202|2211.5|2211.2|2201.4|2201.1|9928
1639406100000|2021-12-13 14:35:00|2202.1|2201.8|2196.8|2196.5|2207.5|2207.2|2196.4|2196.1|8424
1639406400000|2021-12-13 14:40:00|2197.2|2196.9|2203.4|2203.1|2206.4|2206.1|2195.8|2195.5|9427
1639406700000|2021-12-13 14:45:00|2202.8|2202.5|2198.1|2197.8|2203.8|2203.5|2198.1|2197.8|3435
1639407000000|2021-12-13 14:50:00|2198|2197.7|2189.5|2189.2|2199.4|2199.1|2187.8|2187.5|15703
1639407300000|2021-12-13 14:55:00|2189.4|2189.1|2197.1|2196.8|2199.2|2198.9|2189.3|2189|6909
1639407600000|2021-12-13 15:00:00|2196.9|2196.6|2194.9|2194.6|2197.9|2197.6|2191.9|2191.6|5471
1639407900000|2021-12-13 15:05:00|2195.1|2194.8|2196.1|2195.8|2200.4|2200.1|2194.6|2194.3|6065
1639408200000|2021-12-13 15:10:00|2195.9|2195.6|2198.3|2198|2199.4|2199.1|2193.2|2192.9|3363
1639408500000|2021-12-13 15:15:00|2198.5|2198.2|2195.6|2195.3|2200.3|2200|2193.7|2193.4|3965
1639408800000|2021-12-13 15:20:00|2196|2195.7|2190.1|2189.8|2198.5|2198.2|2188.5|2188.2|5803
1639409100000|2021-12-13 15:25:00|2190.5|2190.2|2189.2|2188.9|2192.1|2191.8|2186.1|2185.8|6652
1639409400000|2021-12-13 15:30:00|2189.1|2188.8|2187.4|2187.1|2189.3|2189|2185.1|2184.8|4403
1639409700000|2021-12-13 15:35:00|2187.6|2187.3|2191.2|2190.9|2193.1|2192.8|2187|2186.7|4522
1639410000000|2021-12-13 15:40:00|2191.3|2191|2189.6|2189.3|2194.4|2194.1|2187.6|2187.3|5479
1639410300000|2021-12-13 15:45:00|2190.1|2189.8|2192.9|2192.6|2194.6|2194.3|2190|2189.7|4755
1639410600000|2021-12-13 15:50:00|2193.5|2193.2|2188.7|2188.4|2194.5|2194.2|2187.2|2186.9|3798
1639410900000|2021-12-13 15:55:00|2188.9|2188.6|2185.7|2185.4|2189.4|2189.1|2183.3|2183|3224
1639411200000|2021-12-13 16:00:00|2185.6|2185.3|2182.4|2182.1|2187.3|2187|2181.9|2181.6|4502
1639411500000|2021-12-13 16:05:00|2182.5|2182.2|2182.1|2181.8|2184.7|2184.4|2181.1|2180.8|3667
1639411800000|2021-12-13 16:10:00|2182.4|2182.1|2180.4|2180.1|2184.5|2184.2|2179.4|2179.1|2253
1639412100000|2021-12-13 16:15:00|2180.3|2180|2178.2|2177.9|2182.5|2182.2|2177.4|2177.1|5395
1639412400000|2021-12-13 16:20:00|2178.5|2178.2|2176.3|2176|2179.2|2178.9|2176.1|2175.8|5487
1639412700000|2021-12-13 16:25:00|2176.2|2175.9|2175.6|2175.3|2178.8|2178.5|2174.4|2174.1|3121
1639413000000|2021-12-13 16:30:00|2175.5|2175.2|2175.7|2175.4|2178|2177.7|2173.9|2173.6|7607
1639413300000|2021-12-13 16:35:00|2175.4|2175.1|2175|2174.7|2178.3|2178|2174.3|2174|7517
1639413600000|2021-12-13 16:40:00|2175.1|2174.8|2175.5|2175.2|2177.5|2177.2|2174.5|2174.2|3641
1639413900000|2021-12-13 16:45:00|2175.8|2175.5|2172.6|2172.3|2177.5|2177.2|2172.4|2172.1|3586
1639414200000|2021-12-13 16:50:00|2172.5|2172.2|2171.2|2170.9|2174.2|2173.9|2170.8|2170.5|3710
1639414500000|2021-12-13 16:55:00|2171.3|2171|2174|2173.7|2174.4|2174.1|2168.9|2168.6|3969
1639414800000|2021-12-13 17:00:00|2173.8|2173.5|2172.1|2171.8|2174.7|2174.4|2170.7|2170.4|4001
1639415100000|2021-12-13 17:05:00|2171.8|2171.5|2179.3|2179|2179.4|2179.1|2170.8|2170.5|4498
1639415400000|2021-12-13 17:10:00|2179.2|2178.9|2179.5|2179.2|2180.1|2179.8|2177.7|2177.4|2558
1639415700000|2021-12-13 17:15:00|2179.4|2179.1|2177.9|2177.6|2179.8|2179.5|2177|2176.7|1995
1639416000000|2021-12-13 17:20:00|2178|2177.7|2179.3|2179|2179.3|2179|2176|2175.7|2358
1639416300000|2021-12-13 17:25:00|2179.5|2179.2|2180.6|2180.3|2180.9|2180.6|2178.3|2178|2596
1639416600000|2021-12-13 17:30:00|2180.5|2180.2|2179.6|2179.3|2182.8|2182.5|2179.6|2179.3|2226
1639416900000|2021-12-13 17:35:00|2179.7|2179.4|2182.1|2181.8|2182.9|2182.6|2179.3|2179|1896
1639417200000|2021-12-13 17:40:00|2182|2181.7|2180.5|2180.2|2182.3|2182|2178.4|2178.1|1360
1639417500000|2021-12-13 17:45:00|2180.4|2180.1|2176.5|2176.2|2181.5|2181.2|2176.4|2176.1|2145
1639417800000|2021-12-13 17:50:00|2176.4|2176.1|2175.6|2175.3|2177.3|2177|2174.4|2174.1|2632
1639418100000|2021-12-13 17:55:00|2175.8|2175.5|2175.7|2175.4|2176.5|2176.2|2174.4|2174.1|2547
1639418400000|2021-12-13 18:00:00|2175.6|2175.3|2175.8|2175.5|2178.2|2177.9|2173.8|2173.5|2385
1639418700000|2021-12-13 18:05:00|2175.7|2175.4|2175|2174.7|2176.9|2176.6|2174.5|2174.2|1656
1639419000000|2021-12-13 18:10:00|2174.9|2174.6|2177.8|2177.5|2178.2|2177.9|2174.9|2174.6|2493
1639419300000|2021-12-13 18:15:00|2177.7|2177.4|2178.4|2178.1|2178.5|2178.2|2175.5|2175.2|3937
1639419600000|2021-12-13 18:20:00|2178.5|2178.2|2177.3|2177|2178.7|2178.4|2175.2|2174.9|3418
1639419900000|2021-12-13 18:25:00|2177.4|2177.1|2176.6|2176.3|2178.1|2177.8|2175.5|2175.2|2381
1639420200000|2021-12-13 18:30:00|2176.7|2176.4|2175.1|2174.8|2177.4|2177.1|2174.1|2173.8|2771
1639420500000|2021-12-13 18:35:00|2175|2174.7|2174.5|2174.2|2176.1|2175.8|2173.4|2173.1|2074
1639420800000|2021-12-13 18:40:00|2174.6|2174.3|2179.5|2179.2|2179.9|2179.6|2174.4|2174.1|2132
1639421100000|2021-12-13 18:45:00|2179.4|2179.1|2177.9|2177.6|2180|2179.7|2177.4|2177.1|4906
1639421400000|2021-12-13 18:50:00|2178|2177.7|2180.1|2179.8|2180.3|2180|2177|2176.7|4279
1639421700000|2021-12-13 18:55:00|2180|2179.7|2180.1|2179.8|2180.6|2180.3|2179.1|2178.8|2982
1639422000000|2021-12-13 19:00:00|2179.6|2179.3|2178|2177.7|2180.7|2180.4|2176.3|2176|2574
1639422300000|2021-12-13 19:05:00|2178.1|2177.8|2180|2179.7|2180.3|2180|2177.5|2177.2|772
1639422600000|2021-12-13 19:10:00|2179.9|2179.6|2181.5|2181.2|2181.9|2181.6|2179.9|2179.6|1309
1639422900000|2021-12-13 19:15:00|2181.4|2181.1|2183.5|2183.2|2183.5|2183.2|2181.3|2181|1733
1639423200000|2021-12-13 19:20:00|2183.7|2183.4|2187.4|2187.1|2187.6|2187.3|2183.7|2183.4|4165
1639423500000|2021-12-13 19:25:00|2187.5|2187.2|2184.2|2183.9|2187.9|2187.6|2183|2182.7|1728
1639423800000|2021-12-13 19:30:00|2184.1|2183.8|2185.1|2184.8|2185.5|2185.2|2182.4|2182.1|1561
1639424100000|2021-12-13 19:35:00|2185.2|2184.9|2185.4|2185.1|2186.6|2186.3|2183.5|2183.2|3112
1639424400000|2021-12-13 19:40:00|2185.3|2185|2186.7|2186.4|2187.1|2186.8|2184.8|2184.5|1233
1639424700000|2021-12-13 19:45:00|2186.8|2186.5|2184.9|2184.6|2187|2186.7|2184.2|2183.9|1147
1639425000000|2021-12-13 19:50:00|2185|2184.7|2187.3|2187|2187.4|2187.1|2184.6|2184.3|3438
1639425300000|2021-12-13 19:55:00|2187.2|2186.9|2188.6|2188.3|2188.7|2188.4|2186.1|2185.8|3128
1639425600000|2021-12-13 20:00:00|2188.7|2188.4|2193.3|2193|2193.4|2193.1|2188.6|2188.3|2365
1639425900000|2021-12-13 20:05:00|2193.2|2192.9|2191.9|2191.6|2194.6|2194.3|2191.3|2191|2110
1639426200000|2021-12-13 20:10:00|2192.1|2191.8|2194.6|2194.3|2195.7|2195.4|2190.6|2190.3|2201
1639426500000|2021-12-13 20:15:00|2194.5|2194.2|2193.9|2193.6|2197|2196.7|2191.5|2191.2|2654
1639426800000|2021-12-13 20:20:00|2193.6|2193.3|2193.4|2193.1|2194.1|2193.8|2190.1|2189.8|2636
1639427100000|2021-12-13 20:25:00|2193.5|2193.2|2189.3|2189|2194.1|2193.8|2189.2|2188.9|2382
1639427400000|2021-12-13 20:30:00|2189.2|2188.9|2190.1|2189.8|2192.3|2192|2188.9|2188.6|2029
1639427700000|2021-12-13 20:35:00|2190|2189.7|2190.9|2190.6|2193.6|2193.3|2190|2189.7|2984
1639428000000|2021-12-13 20:40:00|2190.5|2190.2|2189.9|2189.6|2192.6|2192.3|2189.1|2188.8|2107
1639428300000|2021-12-13 20:45:00|2189.8|2189.5|2187.9|2187.6|2191|2190.7|2187.5|2187.2|2711
1639428600000|2021-12-13 20:50:00|2187.8|2187.5|2181.3|2181|2187.8|2187.5|2181.2|2180.9|6436
1639428900000|2021-12-13 20:55:00|2181.4|2181.1|2181.3|2181|2182.3|2182|2178.9|2178.6|15128
1639429200000|2021-12-13 21:00:00|2180.3|2180|2181.4|2181.1|2181.5|2181.2|2178.1|2177.8|4269
1639429500000|2021-12-13 21:05:00|2181.3|2181|2182.5|2182.2|2182.5|2182.2|2179.9|2179.6|1689
1639429800000|2021-12-13 21:10:00|2182.4|2182.1|2182.1|2181.8|2182.8|2182.5|2180.8|2180.5|706
1639430100000|2021-12-13 21:15:00|2182.2|2181.9|2183.3|2183|2183.3|2183|2180.9|2180.6|495
1639430400000|2021-12-13 21:20:00|2182.7|2182.4|2181.4|2181.1|2183.3|2183|2181.4|2181.1|171
1639430700000|2021-12-13 21:25:00|2181.5|2181.2|2181.9|2181.6|2182.4|2182.1|2181|2180.7|89
1639431000000|2021-12-13 21:30:00|2182|2181.7|2182.5|2182.2|2183|2182.7|2181.9|2181.6|153
1639431300000|2021-12-13 21:35:00|2182.6|2182.3|2183.9|2183.6|2183.9|2183.6|2182.4|2182.1|166
1639431600000|2021-12-13 21:40:00|2183.8|2183.5|2184|2183.7|2184.3|2184|2183.7|2183.4|148
1639431900000|2021-12-13 21:45:00|2184.1|2183.8|2186.1|2185.8|2186.5|2186.2|2184.1|2183.8|254
1639432200000|2021-12-13 21:50:00|2186.3|2186|2184.9|2184.6|2186.3|2186|2184.4|2184.1|127
1639432500000|2021-12-13 21:55:00|2185|2184.7|2184.7|2183.9|2185.2|2184.9|2184.1|2183.8|227
1639433100000|2021-12-13 22:05:00|2184.6|2183.8|2184.5|2183.7|2184.6|2183.8|2184.3|2183.5|0
1639433400000|2021-12-13 22:10:00|2184.4|2183.6|2184.7|2183.9|2184.7|2183.9|2184.4|2183.6|0
1639433700000|2021-12-13 22:15:00|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|2184.6|2183.8|0
1639434000000|2021-12-13 22:20:00|2184.5|2183.7|2184.6|2183.8|2184.6|2183.8|2184.5|2183.7|0
1639434300000|2021-12-13 22:25:00|2184.7|2183.9|2184.6|2183.8|2184.7|2183.9|2184.6|2183.8|0
1639434600000|2021-12-13 22:30:00|2184.5|2183.7|2184.5|2183.7|2184.6|2183.8|2184.4|2183.6|0
1639434900000|2021-12-13 22:35:00|2184.4|2183.6|2184.1|2183.3|2184.5|2183.7|2184|2183.2|0
1639435200000|2021-12-13 22:40:00|2184|2183.2|2184.1|2183.3|2184.2|2183.4|2183.9|2183.1|0
1639435500000|2021-12-13 22:45:00|2184.2|2183.4|2184.3|2183.5|2184.3|2183.5|2184|2183.2|0
1639435800000|2021-12-13 22:50:00|2184.2|2183.4|2184.1|2183.3|2184.2|2183.4|2184.1|2183.3|0
1639436100000|2021-12-13 22:55:00|2184.2|2183.4|2184.1|2183.3|2184.4|2183.6|2184.1|2183.3|0
1639436400000|2021-12-13 23:00:00|2184.2|2183.4|2186.2|2185.9|2186.3|2186|2184.1|2183.4|293
1639436700000|2021-12-13 23:05:00|2186.5|2186.2|2187|2186.7|2187.3|2187|2186.2|2185.9|172
1639437000000|2021-12-13 23:10:00|2187.1|2186.8|2186.5|2186.2|2187.3|2187|2186.2|2185.9|175
1639437300000|2021-12-13 23:15:00|2186.7|2186.4|2186.6|2186.3|2186.8|2186.5|2185.5|2185.2|94
1639437600000|2021-12-13 23:20:00|2186.7|2186.4|2186.4|2186.1|2187.1|2186.8|2186|2185.7|89
1639437900000|2021-12-13 23:25:00|2186.5|2186.2|2185.3|2185|2187.6|2187.3|2184.9|2184.6|211
1639438200000|2021-12-13 23:30:00|2185.8|2185.5|2187.7|2187.4|2187.7|2187.4|2185.7|2185.4|90
1639438500000|2021-12-13 23:35:00|2187.8|2187.5|2187.4|2187.1|2188.3|2188|2187.3|2187|88
1639438800000|2021-12-13 23:40:00|2187.5|2187.2|2188|2187.7|2188.2|2187.9|2187.4|2187.1|50
1639439100000|2021-12-13 23:45:00|2188.1|2187.8|2187.2|2186.9|2188.2|2187.9|2187.2|2186.9|189
1639439400000|2021-12-13 23:50:00|2187.3|2187|2187.3|2187|2187.5|2187.2|2186.1|2185.8|62
1639439700000|2021-12-13 23:55:00|2187.5|2187.2|2187.9|2187.6|2188|2187.7|2187.1|2186.8|52
1639440000000|2021-12-14 00:00:00|2188|2187.7|2190|2189.7|2190.1|2189.8|2187.9|2187.6|192
1639440300000|2021-12-14 00:05:00|2190.1|2189.8|2189.1|2188.8|2190.3|2190|2188.9|2188.6|110
1639440600000|2021-12-14 00:10:00|2189.4|2189.1|2189|2188.7|2190.5|2190.2|2188.9|2188.6|102
1639440900000|2021-12-14 00:15:00|2189.1|2188.8|2189.5|2189.2|2190.1|2189.8|2188.9|2188.6|50
1639441200000|2021-12-14 00:20:00|2189.7|2189.4|2189.1|2188.8|2189.7|2189.4|2188.9|2188.6|95
1639441500000|2021-12-14 00:25:00|2189.2|2188.9|2189.4|2189.1|2190.1|2189.8|2189|2188.7|48
1639441800000|2021-12-14 00:30:00|2189.3|2189|2190|2189.7|2190.4|2190.1|2189.2|2188.9|51
1639442100000|2021-12-14 00:35:00|2189.9|2189.6|2187.8|2187.5|2190.1|2189.8|2187.8|2187.5|51
1639442400000|2021-12-14 00:40:00|2187.7|2187.4|2189.6|2189.3|2189.6|2189.3|2187.5|2187.2|40
1639442700000|2021-12-14 00:45:00|2189.5|2189.2|2190.3|2190|2190.5|2190.2|2189.5|2189.2|71
1639443000000|2021-12-14 00:50:00|2190.2|2189.9|2190.3|2190|2190.4|2190.1|2189.5|2189.2|56
1639443300000|2021-12-14 00:55:00|2190.4|2190.1|2191.2|2190.9|2191.2|2190.9|2189.7|2189.4|102
1639443600000|2021-12-14 01:00:00|2191.3|2191|2190.7|2190.4|2192|2191.7|2190.5|2190.2|58
1639443900000|2021-12-14 01:05:00|2190.8|2190.5|2190.9|2190.6|2191.6|2191.3|2190.7|2190.4|8
1639444200000|2021-12-14 01:10:00|2191|2190.7|2191|2190.7|2191.7|2191.4|2190.8|2190.5|75
1639444500000|2021-12-14 01:15:00|2190.9|2190.6|2190.1|2189.8|2191|2190.7|2189.7|2189.4|57
1639444800000|2021-12-14 01:20:00|2190|2189.7|2187.8|2187.5|2190.1|2189.8|2187.8|2187.5|86
1639445100000|2021-12-14 01:25:00|2187.9|2187.6|2188.8|2188.5|2189.4|2189.1|2187.9|2187.6|55
1639445400000|2021-12-14 01:30:00|2188.7|2188.4|2191|2190.7|2191.6|2191.3|2188.2|2187.9|105
1639445700000|2021-12-14 01:35:00|2191.1|2190.8|2189.4|2189.1|2191.1|2190.8|2189|2188.7|40
1639446000000|2021-12-14 01:40:00|2189.3|2189|2188|2187.7|2189.7|2189.4|2187.7|2187.4|16
1639446300000|2021-12-14 01:45:00|2188.1|2187.8|2188|2187.7|2189.1|2188.8|2187.8|2187.5|42
1639446600000|2021-12-14 01:50:00|2187.8|2187.5|2188.2|2187.9|2188.7|2188.4|2187.4|2187.1|92
1639446900000|2021-12-14 01:55:00|2188.3|2188|2188.4|2188.1|2188.9|2188.6|2187.7|2187.4|84
1639447200000|2021-12-14 02:00:00|2188.3|2188|2188.8|2188.5|2189.6|2189.3|2188.1|2187.8|45
1639447500000|2021-12-14 02:05:00|2188.9|2188.6|2188.2|2187.9|2189.4|2189.1|2188.2|2187.9|22
1639447800000|2021-12-14 02:10:00|2188.3|2188|2188.8|2188.5|2188.9|2188.6|2188|2187.7|21
1639448100000|2021-12-14 02:15:00|2188.7|2188.4|2187.4|2187.1|2188.8|2188.5|2187.4|2187.1|18
1639448400000|2021-12-14 02:20:00|2187.5|2187.2|2188.6|2188.3|2188.7|2188.4|2187.4|2187.1|36
1639448700000|2021-12-14 02:25:00|2188.5|2188.2|2187.8|2187.5|2188.8|2188.5|2187.8|2187.5|14
1639449000000|2021-12-14 02:30:00|2187.7|2187.4|2188.7|2188.4|2188.7|2188.4|2187.1|2186.8|80
1639449300000|2021-12-14 02:35:00|2188.8|2188.5|2188|2187.7|2189|2188.7|2187.8|2187.5|12
1639449600000|2021-12-14 02:40:00|2187.9|2187.6|2189.2|2188.9|2189.2|2188.9|2187.9|2187.6|65
1639449900000|2021-12-14 02:45:00|2189.5|2189.2|2188.2|2187.9|2189.5|2189.2|2188|2187.7|56
1639450200000|2021-12-14 02:50:00|2188.1|2187.8|2187.1|2186.8|2188.2|2187.9|2186.7|2186.4|22
1639450500000|2021-12-14 02:55:00|2187.2|2186.9|2187.2|2186.9|2187.8|2187.5|2186.5|2186.2|44
1639450800000|2021-12-14 03:00:00|2187.1|2186.8|2187.7|2187.4|2187.7|2187.4|2187.1|2186.8|97
1639451100000|2021-12-14 03:05:00|2187.6|2187.3|2186.6|2186.3|2187.9|2187.6|2186.4|2186.1|11
1639451400000|2021-12-14 03:10:00|2186.5|2186.2|2187.9|2187.6|2187.9|2187.6|2186.5|2186.2|17
1639451700000|2021-12-14 03:15:00|2188|2187.7|2188.4|2188.1|2188.4|2188.1|2187.8|2187.5|19
1639452000000|2021-12-14 03:20:00|2188.3|2188|2188.4|2188.1|2188.5|2188.2|2187.9|2187.6|16
1639452300000|2021-12-14 03:25:00|2188.3|2188|2188.5|2188.2|2188.5|2188.2|2188|2187.7|6
1639452600000|2021-12-14 03:30:00|2188.4|2188.1|2187.6|2187.3|2188.4|2188.1|2187.6|2187.3|18
1639452900000|2021-12-14 03:35:00|2187.5|2187.2|2184.8|2184.5|2187.5|2187.2|2182.7|2182.4|156
1639453200000|2021-12-14 03:40:00|2184.9|2184.6|2185.1|2184.8|2185.4|2185.1|2183.6|2183.3|114
1639453500000|2021-12-14 03:45:00|2184.9|2184.6|2185.7|2185.4|2185.9|2185.6|2184.8|2184.5|43
1639453800000|2021-12-14 03:50:00|2185.8|2185.5|2186.5|2186.2|2187.2|2186.9|2185.7|2185.4|53
1639454100000|2021-12-14 03:55:00|2186.6|2186.3|2186.8|2186.5|2187.5|2187.2|2186.4|2186.1|42
1639454400000|2021-12-14 04:00:00|2186.9|2186.6|2187.4|2187.1|2187.5|2187.2|2186.9|2186.6|26
1639454700000|2021-12-14 04:05:00|2187.5|2187.2|2187.5|2187.2|2187.6|2187.3|2187.1|2186.8|34
1639455000000|2021-12-14 04:10:00|2187.4|2187.1|2186.9|2186.6|2187.6|2187.3|2186.8|2186.5|22
1639455300000|2021-12-14 04:15:00|2187|2186.7|2187.3|2187|2187.7|2187.4|2187|2186.7|17
1639455600000|2021-12-14 04:20:00|2187.4|2187.1|2187.1|2186.8|2187.5|2187.2|2186.9|2186.6|4
1639455900000|2021-12-14 04:25:00|2187.2|2186.9|2186.8|2186.5|2187.4|2187.1|2186.8|2186.5|31
1639456200000|2021-12-14 04:30:00|2186.9|2186.6|2186.6|2186.3|2186.9|2186.6|2186.2|2185.9|39
1639456500000|2021-12-14 04:35:00|2186.7|2186.4|2186.8|2186.5|2186.8|2186.5|2186.5|2186.2|6
1639456800000|2021-12-14 04:40:00|2186.7|2186.4|2186.8|2186.5|2187|2186.7|2186.5|2186.2|44
1639457100000|2021-12-14 04:45:00|2186.9|2186.6|2186.8|2186.5|2187.4|2187.1|2186.5|2186.2|18
1639457400000|2021-12-14 04:50:00|2186.9|2186.6|2185.2|2184.9|2186.9|2186.6|2185.2|2184.9|25
1639457700000|2021-12-14 04:55:00|2185.3|2185|2185.9|2185.6|2185.9|2185.6|2185|2184.7|19
1639458000000|2021-12-14 05:00:00|2186|2185.7|2186.2|2185.9|2186.2|2185.9|2185.6|2185.3|15
1639458300000|2021-12-14 05:05:00|2186.1|2185.8|2185.7|2185.4|2186.3|2186|2185.6|2185.3|7
1639458600000|2021-12-14 05:10:00|2185.8|2185.5|2185.7|2185.4|2186.4|2186.1|2185.6|2185.3|9
1639458900000|2021-12-14 05:15:00|2185.6|2185.3|2185.3|2185|2185.6|2185.3|2185|2184.7|31
1639459200000|2021-12-14 05:20:00|2185.2|2184.9|2185|2184.7|2185.6|2185.3|2184.9|2184.6|7
1639459500000|2021-12-14 05:25:00|2185.1|2184.8|2186.2|2185.9|2186.4|2186.1|2185.1|2184.8|5
1639459800000|2021-12-14 05:30:00|2186.1|2185.8|2186.9|2186.6|2187.3|2187|2185.5|2185.2|25
1639460100000|2021-12-14 05:35:00|2187|2186.7|2187.4|2187.1|2187.7|2187.4|2186.9|2186.6|28
1639460400000|2021-12-14 05:40:00|2187.3|2187|2186.5|2186.2|2187.9|2187.6|2186.5|2186.2|49
1639460700000|2021-12-14 05:45:00|2186.6|2186.3|2186.6|2186.3|2186.9|2186.6|2186.3|2186|3
1639461000000|2021-12-14 05:50:00|2186.5|2186.2|2185.1|2184.8|2186.7|2186.4|2185.1|2184.8|18
1639461300000|2021-12-14 05:55:00|2185.2|2184.9|2186|2185.7|2186.3|2186|2184.7|2184.4|28
1639461600000|2021-12-14 06:00:00|2185.9|2185.6|2186.5|2186.2|2186.5|2186.2|2185.4|2185.1|99
1639461900000|2021-12-14 06:05:00|2186.4|2186.1|2185.7|2185.4|2186.6|2186.3|2185.4|2185.1|30
1639462200000|2021-12-14 06:10:00|2185.6|2185.3|2184.8|2184.5|2185.6|2185.3|2184.1|2183.8|55
1639462500000|2021-12-14 06:15:00|2184.9|2184.6|2185.3|2185|2185.4|2185.1|2184.4|2184.1|30
1639462800000|2021-12-14 06:20:00|2185.4|2185.1|2186.4|2186.1|2186.7|2186.4|2185.4|2185.1|34
1639463100000|2021-12-14 06:25:00|2186.3|2186|2186.9|2186.6|2187.4|2187.1|2186.3|2186|80
1639463400000|2021-12-14 06:30:00|2187.1|2186.8|2187.4|2187.1|2187.5|2187.2|2186.5|2186.2|20
1639463700000|2021-12-14 06:35:00|2187.1|2186.8|2186.8|2186.5|2187.3|2187|2186.7|2186.4|27
1639464000000|2021-12-14 06:40:00|2186.9|2186.6|2187.3|2187|2187.4|2187.1|2186.7|2186.4|18
1639464300000|2021-12-14 06:45:00|2187.4|2187.1|2189.1|2188.8|2189.6|2189.3|2187.3|2187|52
1639464600000|2021-12-14 06:50:00|2189.2|2188.9|2189.1|2188.8|2189.5|2189.2|2188.6|2188.3|36
1639464900000|2021-12-14 06:55:00|2189.2|2188.9|2188.2|2187.9|2189.2|2188.9|2188.1|2187.8|10
1639465200000|2021-12-14 07:00:00|2188.1|2187.8|2188.3|2188|2189.1|2188.8|2187.2|2186.9|93
1639465500000|2021-12-14 07:05:00|2188.2|2187.9|2186.2|2185.9|2188.9|2188.6|2186.1|2185.8|53
1639465800000|2021-12-14 07:10:00|2186.3|2186|2188.5|2188.2|2188.7|2188.4|2185.9|2185.6|79
1639466100000|2021-12-14 07:15:00|2188.6|2188.3|2191|2190.7|2191.3|2191|2188.3|2188|62
1639466400000|2021-12-14 07:20:00|2190.9|2190.6|2189.6|2189.3|2191.1|2190.8|2189.4|2189.1|114
1639466700000|2021-12-14 07:25:00|2189.5|2189.2|2189.1|2188.8|2189.6|2189.3|2188.9|2188.6|60
1639467000000|2021-12-14 07:30:00|2189.2|2188.9|2189|2188.7|2189.9|2189.6|2188.8|2188.5|52
1639467300000|2021-12-14 07:35:00|2189.1|2188.8|2188.2|2187.9|2189.2|2188.9|2188|2187.7|30
1639467600000|2021-12-14 07:40:00|2188.3|2188|2190.3|2190|2190.6|2190.3|2188.2|2187.9|46
1639467900000|2021-12-14 07:45:00|2190.4|2190.1|2190.3|2190|2190.7|2190.4|2189.5|2189.2|25
1639468200000|2021-12-14 07:50:00|2190.4|2190.1|2191.1|2190.8|2191.6|2191.3|2190.3|2190|90
1639468500000|2021-12-14 07:55:00|2191.2|2190.9|2189|2188.7|2191.4|2191.1|2188.8|2188.5|53
1639468800000|2021-12-14 08:00:00|2188.8|2188.5|2192.7|2192.4|2193.1|2192.8|2188.8|2188.5|169
1639469100000|2021-12-14 08:05:00|2192.9|2192.6|2194|2193.7|2194.2|2193.9|2192.8|2192.5|137
1639469400000|2021-12-14 08:10:00|2194.3|2194|2193.4|2193.1|2194.7|2194.4|2193.3|2193|83
1639469700000|2021-12-14 08:15:00|2193|2192.7|2190.7|2190.4|2193.1|2192.8|2190.7|2190.4|76
1639470000000|2021-12-14 08:20:00|2190.6|2190.3|2191.5|2191.2|2192.1|2191.8|2189.9|2189.6|92
1639470300000|2021-12-14 08:25:00|2191.3|2191|2190.3|2190|2191.7|2191.4|2189.8|2189.5|49
1639470600000|2021-12-14 08:30:00|2190.4|2190.1|2189.5|2189.2|2190.7|2190.4|2189.2|2188.9|207
1639470900000|2021-12-14 08:35:00|2189.6|2189.3|2190.5|2190.2|2190.6|2190.3|2188.9|2188.6|79
1639471200000|2021-12-14 08:40:00|2190.6|2190.3|2192|2191.7|2192|2191.7|2190|2189.7|191
1639471500000|2021-12-14 08:45:00|2191.9|2191.6|2190.6|2190.3|2192|2191.7|2190.6|2190.3|95
1639471800000|2021-12-14 08:50:00|2190.7|2190.4|2190.6|2190.3|2191.5|2191.2|2190.2|2189.9|270
1639472100000|2021-12-14 08:55:00|2190.5|2190.2|2189.8|2189.5|2191.2|2190.9|2189.6|2189.3|76
1639472400000|2021-12-14 09:00:00|2189.9|2189.6|2189.3|2189|2190.1|2189.8|2189.2|2188.9|135
1639472700000|2021-12-14 09:05:00|2189.5|2189.2|2193.5|2193.2|2193.5|2193.2|2189.3|2189|216
1639473000000|2021-12-14 09:10:00|2193.6|2193.3|2192.4|2192.1|2194.1|2193.8|2191.2|2190.9|218
1639473300000|2021-12-14 09:15:00|2192.3|2192|2192.7|2192.4|2193.3|2193|2192.3|2192|77
1639473600000|2021-12-14 09:20:00|2192.6|2192.3|2192.2|2191.9|2193.7|2193.4|2191.9|2191.6|118
1639473900000|2021-12-14 09:25:00|2192.1|2191.8|2191.9|2191.6|2193.9|2193.6|2191.9|2191.6|209
1639474200000|2021-12-14 09:30:00|2192|2191.7|2192.8|2192.5|2193.6|2193.3|2191.7|2191.4|384
1639474500000|2021-12-14 09:35:00|2192.9|2192.6|2188.6|2188.3|2192.9|2192.6|2188.3|2188|541
1639474800000|2021-12-14 09:40:00|2188.5|2188.2|2187.5|2187.2|2189|2188.7|2186|2185.7|619
1639475100000|2021-12-14 09:45:00|2187.4|2187.1|2185.7|2185.4|2188|2187.7|2185.7|2185.4|706
1639475400000|2021-12-14 09:50:00|2185.8|2185.5|2175.9|2175.6|2185.9|2185.6|2175.5|2175.2|928
1639475700000|2021-12-14 09:55:00|2176.3|2176|2174.2|2173.9|2177.8|2177.5|2172.9|2172.6|821
1639476000000|2021-12-14 10:00:00|2174.3|2174|2173.9|2173.6|2175.3|2175|2171.6|2171.3|533
1639476300000|2021-12-14 10:05:00|2173.8|2173.5|2177.4|2177.1|2177.5|2177.2|2173|2172.7|314
1639476600000|2021-12-14 10:10:00|2177.5|2177.2|2176.1|2175.8|2177.5|2177.2|2174.6|2174.3|223
1639476900000|2021-12-14 10:15:00|2176|2175.7|2175.4|2175.1|2176.8|2176.5|2174.2|2173.9|105
1639477200000|2021-12-14 10:20:00|2175.8|2175.5|2176.8|2176.5|2177.3|2177|2175.6|2175.3|156
1639477500000|2021-12-14 10:25:00|2176.9|2176.6|2177.7|2177.4|2178.4|2178.1|2176.4|2176.1|144
1639477800000|2021-12-14 10:30:00|2177.9|2177.6|2180|2179.7|2180.4|2180.1|2177.9|2177.6|251
1639478100000|2021-12-14 10:35:00|2179.2|2178.9|2178.9|2178.6|2180.1|2179.8|2178.5|2178.2|160
1639478400000|2021-12-14 10:40:00|2179|2178.7|2179.6|2179.3|2180.7|2180.4|2179|2178.7|1160
1639478700000|2021-12-14 10:45:00|2179.7|2179.4|2178.1|2177.8|2180.4|2180.1|2177.9|2177.6|969
1639479000000|2021-12-14 10:50:00|2178.2|2177.9|2177.2|2176.9|2178.4|2178.1|2176.7|2176.4|216
1639479300000|2021-12-14 10:55:00|2177.1|2176.8|2179|2178.7|2179.6|2179.3|2176.8|2176.5|161
1639479600000|2021-12-14 11:00:00|2178.9|2178.6|2180.6|2180.3|2180.6|2180.3|2178.9|2178.6|178
1639479900000|2021-12-14 11:05:00|2180.7|2180.4|2181.6|2181.3|2181.6|2181.3|2180.3|2180|352
1639480200000|2021-12-14 11:10:00|2182.4|2182.1|2181.2|2180.9|2182.6|2182.3|2180.3|2180|260
1639480500000|2021-12-14 11:15:00|2181|2180.7|2179.9|2179.6|2182.1|2181.8|2179.9|2179.6|120
1639480800000|2021-12-14 11:20:00|2180|2179.7|2180.6|2180.3|2181.2|2180.9|2179.6|2179.3|134
1639481100000|2021-12-14 11:25:00|2180.7|2180.4|2179.6|2179.3|2181.2|2180.9|2178.7|2178.4|167
1639481400000|2021-12-14 11:30:00|2179.5|2179.2|2177.9|2177.6|2180.9|2180.6|2177.9|2177.6|450
1639481700000|2021-12-14 11:35:00|2178|2177.7|2178.5|2178.2|2179.1|2178.8|2177.8|2177.5|527
1639482000000|2021-12-14 11:40:00|2178.4|2178.1|2178.4|2178.1|2178.5|2178.2|2176.9|2176.6|590
1639482300000|2021-12-14 11:45:00|2178.3|2178|2178.2|2177.9|2182|2181.7|2177.4|2177.1|626
1639482600000|2021-12-14 11:50:00|2178.1|2177.8|2178.4|2178.1|2180.1|2179.8|2176.7|2176.4|966
1639482900000|2021-12-14 11:55:00|2178.3|2178|2178.9|2178.6|2180.3|2180|2178.1|2177.8|308
1639483200000|2021-12-14 12:00:00|2179.3|2179|2179.9|2179.6|2180.4|2180.1|2178.4|2178.1|328
1639483500000|2021-12-14 12:05:00|2179.8|2179.5|2180.5|2180.2|2181|2180.7|2179.1|2178.8|225
1639483800000|2021-12-14 12:10:00|2180.6|2180.3|2181|2180.7|2181.6|2181.3|2180|2179.7|323
1639484100000|2021-12-14 12:15:00|2180.9|2180.6|2181.8|2181.5|2181.9|2181.6|2180.8|2180.5|211
1639484400000|2021-12-14 12:20:00|2181.9|2181.6|2183|2182.7|2183.2|2182.9|2181.5|2181.2|202
1639484700000|2021-12-14 12:25:00|2183.1|2182.8|2183.1|2182.8|2183.4|2183.1|2181.8|2181.5|438
1639485000000|2021-12-14 12:30:00|2183.2|2182.9|2181.9|2181.6|2183.3|2183|2181.3|2181|303
1639485300000|2021-12-14 12:35:00|2181.8|2181.5|2179.3|2179|2182.1|2181.8|2179.1|2178.8|149
1639485600000|2021-12-14 12:40:00|2179.5|2179.2|2178.6|2178.3|2179.7|2179.4|2177.4|2177.1|411
1639485900000|2021-12-14 12:45:00|2178.5|2178.2|2179.6|2179.3|2179.7|2179.4|2178.2|2177.9|170
1639486200000|2021-12-14 12:50:00|2179.5|2179.2|2180.1|2179.8|2180.8|2180.5|2179.4|2179.1|536
1639486500000|2021-12-14 12:55:00|2179.9|2179.6|2179.9|2179.6|2180.6|2180.3|2179.5|2179.2|383
1639486800000|2021-12-14 13:00:00|2180|2179.7|2180.3|2180|2181.4|2181.1|2179.8|2179.5|443
1639487100000|2021-12-14 13:05:00|2180.2|2179.9|2181.4|2181.1|2182.6|2182.3|2179.3|2179|1902
1639487400000|2021-12-14 13:10:00|2181.6|2181.3|2181.2|2180.9|2181.9|2181.6|2181|2180.7|933
1639487700000|2021-12-14 13:15:00|2181|2180.7|2180.8|2180.5|2181.6|2181.3|2180.4|2180.1|689
1639488000000|2021-12-14 13:20:00|2180.9|2180.6|2178.7|2178.4|2180.9|2180.6|2176.8|2176.5|322
1639488300000|2021-12-14 13:25:00|2178.8|2178.5|2178.3|2178|2179.2|2178.9|2177.3|2177|640
1639488600000|2021-12-14 13:30:00|2178.4|2178.1|2171|2170.7|2178.5|2178.2|2169.6|2169.3|1315
1639488900000|2021-12-14 13:35:00|2170.9|2170.6|2171.9|2171.6|2174.3|2174|2170.4|2170.1|1180
1639489200000|2021-12-14 13:40:00|2171.8|2171.5|2168.8|2168.5|2172.6|2172.3|2168|2167.7|641
1639489500000|2021-12-14 13:45:00|2168.9|2168.6|2167.3|2167|2169.1|2168.8|2167|2166.7|964
1639489800000|2021-12-14 13:50:00|2167.1|2166.8|2169|2168.7|2169.6|2169.3|2167|2166.7|733
1639490100000|2021-12-14 13:55:00|2169.1|2168.8|2167.9|2167.6|2170.1|2169.8|2167.9|2167.6|608
1639490400000|2021-12-14 14:00:00|2167.7|2167.4|2169.5|2169.2|2170|2169.7|2167.7|2167.4|635
1639490700000|2021-12-14 14:05:00|2169.7|2169.4|2166|2165.7|2170.2|2169.9|2165.9|2165.6|773
1639491000000|2021-12-14 14:10:00|2166.1|2165.8|2167.5|2167.2|2167.8|2167.5|2163.7|2163.4|912
1639491300000|2021-12-14 14:15:00|2167.4|2167.1|2165.3|2165|2167.8|2167.5|2165.1|2164.8|949
1639491600000|2021-12-14 14:20:00|2165.1|2164.8|2164.2|2163.9|2166.4|2166.1|2163.9|2163.6|753
1639491900000|2021-12-14 14:25:00|2164.3|2164|2164.5|2164.2|2166.1|2165.8|2164.2|2163.9|1693
1639492200000|2021-12-14 14:30:00|2165|2164.7|2164.5|2164.2|2166.1|2165.8|2159.8|2159.5|13023
1639492500000|2021-12-14 14:35:00|2164.6|2164.3|2174.3|2174|2176.8|2176.5|2164|2163.7|8887
1639492800000|2021-12-14 14:40:00|2174.7|2174.4|2177.7|2177.4|2178.2|2177.9|2171.5|2171.2|6365
1639493100000|2021-12-14 14:45:00|2177.8|2177.5|2177|2176.7|2181.8|2181.5|2171.9|2171.6|9407
1639493400000|2021-12-14 14:50:00|2177.2|2176.9|2180.2|2179.9|2182.9|2182.6|2176|2175.7|6971
1639493700000|2021-12-14 14:55:00|2180|2179.7|2184.9|2184.6|2191.8|2191.5|2179.8|2179.5|9583
1639494000000|2021-12-14 15:00:00|2185.1|2184.8|2181|2180.7|2188.8|2188.5|2180.9|2180.6|5219
1639494300000|2021-12-14 15:05:00|2180.9|2180.6|2185.8|2185.5|2188.2|2187.9|2180.7|2180.4|5190
1639494600000|2021-12-14 15:10:00|2185.9|2185.6|2181.4|2181.1|2185.9|2185.6|2178.7|2178.4|6073
1639494900000|2021-12-14 15:15:00|2181.3|2181|2180.1|2179.8|2184.9|2184.6|2179.6|2179.3|4970
1639495200000|2021-12-14 15:20:00|2180.5|2180.2|2189.2|2188.9|2190.4|2190.1|2178.5|2178.2|4813
1639495500000|2021-12-14 15:25:00|2189.1|2188.8|2190|2189.7|2194.8|2194.5|2189.1|2188.8|11865
1639495800000|2021-12-14 15:30:00|2190.1|2189.8|2186|2185.7|2191.8|2191.5|2184.6|2184.3|3719
1639496100000|2021-12-14 15:35:00|2185.8|2185.5|2184|2183.7|2187.1|2186.8|2183.7|2183.4|4471
1639496400000|2021-12-14 15:40:00|2184.2|2183.9|2182.6|2182.3|2185.8|2185.5|2181.4|2181.1|3556
1639496700000|2021-12-14 15:45:00|2182.8|2182.5|2176.7|2176.4|2183.4|2183.1|2175.5|2175.2|6031
1639497000000|2021-12-14 15:50:00|2176.8|2176.5|2173.6|2173.3|2177.9|2177.6|2173.3|2173|3325
1639497300000|2021-12-14 15:55:00|2173.5|2173.2|2173.4|2173.1|2175|2174.7|2169.4|2169.1|5649
1639497600000|2021-12-14 16:00:00|2172.8|2172.5|2171.6|2171.3|2173.1|2172.8|2168.8|2168.5|4810
1639497900000|2021-12-14 16:05:00|2171.7|2171.4|2170.8|2170.5|2174.4|2174.1|2170.7|2170.4|4928
1639498200000|2021-12-14 16:10:00|2170.7|2170.4|2167.2|2166.9|2171.6|2171.3|2167|2166.7|3457
1639498500000|2021-12-14 16:15:00|2167.6|2167.3|2172.4|2172.1|2173.1|2172.8|2167.4|2167.1|4881
1639498800000|2021-12-14 16:20:00|2172.2|2171.9|2170.1|2169.8|2174|2173.7|2167.6|2167.3|4041
1639499100000|2021-12-14 16:25:00|2170|2169.7|2170.8|2170.5|2171.4|2171.1|2167.9|2167.6|2508
1639499400000|2021-12-14 16:30:00|2170.9|2170.6|2166.8|2166.5|2171.1|2170.8|2166.1|2165.8|4093
1639499700000|2021-12-14 16:35:00|2166.7|2166.4|2166.1|2165.8|2168.6|2168.3|2165.3|2165|4004
1639500000000|2021-12-14 16:40:00|2166|2165.7|2166.3|2166|2170.7|2170.4|2165.7|2165.4|3783
1639500300000|2021-12-14 16:45:00|2166.2|2165.9|2168.1|2167.8|2169.6|2169.3|2165.8|2165.5|2118
1639500600000|2021-12-14 16:50:00|2168.3|2168|2167.4|2167.1|2170.6|2170.3|2166.4|2166.1|2733
1639500900000|2021-12-14 16:55:00|2167.3|2167|2164.1|2163.8|2169.2|2168.9|2163.3|2163|2174
1639501200000|2021-12-14 17:00:00|2163.8|2163.5|2160.9|2160.6|2164.5|2164.2|2160.2|2159.9|2252
1639501500000|2021-12-14 17:05:00|2161|2160.7|2163.9|2163.6|2165.3|2165|2160.3|2160|4030
1639501800000|2021-12-14 17:10:00|2163.8|2163.5|2162.8|2162.5|2164.6|2164.3|2161.3|2161|2228
1639502100000|2021-12-14 17:15:00|2162.4|2162.1|2161.1|2160.8|2162.9|2162.6|2160.2|2159.9|2515
1639502400000|2021-12-14 17:20:00|2161.2|2160.9|2161.8|2161.5|2164.8|2164.5|2160.5|2160.2|2474
1639502700000|2021-12-14 17:25:00|2161.7|2161.4|2164.9|2164.6|2165.1|2164.8|2160.4|2160.1|1064
1639503000000|2021-12-14 17:30:00|2164.6|2164.3|2163|2162.7|2165.3|2165|2161.5|2161.2|2993
1639503300000|2021-12-14 17:35:00|2163.1|2162.8|2161.7|2161.4|2163.4|2163.1|2160.8|2160.5|2773
1639503600000|2021-12-14 17:40:00|2161.8|2161.5|2160.3|2160|2162.8|2162.5|2160.3|2160|1025
1639503900000|2021-12-14 17:45:00|2160.2|2159.9|2160.2|2159.9|2162.6|2162.3|2159.6|2159.3|2117
1639504200000|2021-12-14 17:50:00|2160.1|2159.8|2160.5|2160.2|2161.7|2161.4|2159.4|2159.1|1471
1639504500000|2021-12-14 17:55:00|2160.4|2160.1|2159.9|2159.6|2161.1|2160.8|2158.5|2158.2|1511
1639504800000|2021-12-14 18:00:00|2159.8|2159.5|2162|2161.7|2163.1|2162.8|2158|2157.7|2327
1639505100000|2021-12-14 18:05:00|2161.9|2161.6|2163.3|2163|2164.7|2164.4|2161.6|2161.3|2383
1639505400000|2021-12-14 18:10:00|2163.2|2162.9|2162|2161.7|2165.2|2164.9|2161.8|2161.5|1969
1639505700000|2021-12-14 18:15:00|2161.9|2161.6|2161.4|2161.1|2163.1|2162.8|2160.8|2160.5|1852
1639506000000|2021-12-14 18:20:00|2161.5|2161.2|2160.2|2159.9|2162.3|2162|2159.5|2159.2|1137
1639506300000|2021-12-14 18:25:00|2160.3|2160|2162.6|2162.3|2164.1|2163.8|2158.6|2158.3|1613
1639506600000|2021-12-14 18:30:00|2162.5|2162.2|2159.2|2158.9|2163.2|2162.9|2158.7|2158.4|1534
1639506900000|2021-12-14 18:35:00|2159.1|2158.8|2159.5|2159.2|2161.1|2160.8|2157.9|2157.6|1322
1639507200000|2021-12-14 18:40:00|2159.6|2159.3|2156.9|2156.6|2159.9|2159.6|2156.6|2156.3|1349
1639507500000|2021-12-14 18:45:00|2157.1|2156.8|2156.9|2156.6|2158.9|2158.6|2156.7|2156.4|1195
1639507800000|2021-12-14 18:50:00|2157|2156.7|2154.8|2154.5|2157.4|2157.1|2153.8|2153.5|2380
1639508100000|2021-12-14 18:55:00|2154.7|2154.4|2153.7|2153.4|2154.8|2154.5|2152.7|2152.4|1469
1639508400000|2021-12-14 19:00:00|2153.8|2153.5|2156.5|2156.2|2157.5|2157.2|2152.7|2152.4|2022
1639508700000|2021-12-14 19:05:00|2156.2|2155.9|2162|2161.7|2162.4|2162.1|2154.1|2153.8|2594
1639509000000|2021-12-14 19:10:00|2161.9|2161.6|2162.4|2162.1|2164|2163.7|2160.7|2160.4|2433
1639509300000|2021-12-14 19:15:00|2162.5|2162.2|2162.2|2161.9|2164.6|2164.3|2161.4|2161.1|2867
1639509600000|2021-12-14 19:20:00|2162.3|2162|2164.6|2164.3|2165|2164.7|2160.2|2159.9|2514
1639509900000|2021-12-14 19:25:00|2164.4|2164.1|2161.5|2161.2|2165.9|2165.6|2161.5|2161.2|1891
1639510200000|2021-12-14 19:30:00|2161.6|2161.3|2162.9|2162.6|2163.5|2163.2|2160.7|2160.4|1817
1639510500000|2021-12-14 19:35:00|2162.8|2162.5|2161.7|2161.4|2163|2162.7|2159.7|2159.4|1573
1639510800000|2021-12-14 19:40:00|2162|2161.7|2162.8|2162.5|2163.4|2163.1|2159.1|2158.8|1902
1639511100000|2021-12-14 19:45:00|2163.1|2162.8|2161.2|2160.9|2164.7|2164.4|2160.9|2160.6|2435
1639511400000|2021-12-14 19:50:00|2161.1|2160.8|2161.6|2161.3|2161.7|2161.4|2159.1|2158.8|1135
1639511700000|2021-12-14 19:55:00|2161.5|2161.2|2163.8|2163.5|2163.8|2163.5|2160.1|2159.8|1376
1639512000000|2021-12-14 20:00:00|2163.4|2163.1|2167.3|2167|2167.5|2167.2|2162.7|2162.4|2229
1639512300000|2021-12-14 20:05:00|2167.5|2167.2|2167.4|2167.1|2167.9|2167.6|2164.8|2164.5|1746
1639512600000|2021-12-14 20:10:00|2167.3|2167|2168|2167.7|2168.2|2167.9|2165.4|2165.1|2649
1639512900000|2021-12-14 20:15:00|2167.9|2167.6|2169.3|2169|2169.5|2169.2|2167.5|2167.2|1946
1639513200000|2021-12-14 20:20:00|2169.5|2169.2|2170.8|2170.5|2171.1|2170.8|2167.8|2167.5|3694
1639513500000|2021-12-14 20:25:00|2170.7|2170.4|2173.1|2172.8|2173.5|2173.2|2169.8|2169.5|2086
1639513800000|2021-12-14 20:30:00|2173|2172.7|2170.1|2169.8|2173.1|2172.8|2168.9|2168.6|4268
1639514100000|2021-12-14 20:35:00|2170|2169.7|2168.6|2168.3|2172.5|2172.2|2168.1|2167.8|3658
1639514400000|2021-12-14 20:40:00|2168.7|2168.4|2165.6|2165.3|2170.4|2170.1|2165.4|2165.1|2679
1639514700000|2021-12-14 20:45:00|2165.3|2165|2162.5|2162.2|2167|2166.7|2162.2|2161.9|2932
1639515000000|2021-12-14 20:50:00|2162.3|2162|2156.5|2156.2|2162.6|2162.3|2156.1|2155.8|5788
1639515300000|2021-12-14 20:55:00|2156.7|2156.4|2162.2|2161.9|2162.8|2162.5|2155.3|2155|12514
1639515600000|2021-12-14 21:00:00|2162.1|2161.8|2161.6|2161.3|2162.3|2162|2160.5|2160.2|4118
1639515900000|2021-12-14 21:05:00|2161.3|2161|2163.8|2163.5|2164|2163.7|2161|2160.7|1614
1639516200000|2021-12-14 21:10:00|2163.7|2163.4|2162.2|2161.9|2164.2|2163.9|2161.8|2161.5|1176
1639516500000|2021-12-14 21:15:00|2162.1|2161.8|2163.1|2162.8|2163.1|2162.8|2161.6|2161.3|568
1639516800000|2021-12-14 21:20:00|2162.9|2162.6|2163.8|2163.5|2163.9|2163.6|2162.6|2162.3|154
1639517100000|2021-12-14 21:25:00|2163.9|2163.6|2162.9|2162.6|2164|2163.7|2162.7|2162.4|235
1639517400000|2021-12-14 21:30:00|2163.1|2162.8|2164.1|2163.8|2165.1|2164.8|2163.1|2162.8|308
1639517700000|2021-12-14 21:35:00|2164.2|2163.9|2164.6|2164.3|2164.8|2164.5|2164|2163.7|258
1639518000000|2021-12-14 21:40:00|2164.7|2164.4|2165.3|2165|2165.4|2165.1|2164.7|2164.4|270
1639518300000|2021-12-14 21:45:00|2165.4|2165.1|2165.8|2165.5|2165.9|2165.6|2164.8|2164.5|221
1639518600000|2021-12-14 21:50:00|2165.9|2165.6|2165.6|2165.3|2166.1|2165.8|2165.6|2165.3|98
1639518900000|2021-12-14 21:55:00|2165.8|2165.5|2165.5|2164.7|2165.8|2165.5|2165.2|2164.7|187
1639519200000|2021-12-14 22:00:00|2165.6|2164.8|2165.9|2165.1|2165.9|2165.1|2165.3|2164.5|0
1639519500000|2021-12-14 22:05:00|2165.8|2165|2165.2|2164.4|2165.8|2165|2165.1|2164.3|0
1639519800000|2021-12-14 22:10:00|2165.3|2164.5|2165.4|2164.6|2165.4|2164.6|2165.3|2164.5|0
1639520100000|2021-12-14 22:15:00|2165.3|2164.5|2165.3|2164.5|2165.4|2164.6|2165.2|2164.4|0
1639520400000|2021-12-14 22:20:00|2165.4|2164.6|2165.3|2164.5|2165.4|2164.6|2165.3|2164.5|0
1639520700000|2021-12-14 22:25:00|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|2165.2|2164.4|0
1639521000000|2021-12-14 22:30:00|2165.1|2164.3|2165.2|2164.4|2165.2|2164.4|2165.1|2164.3|0
1639521300000|2021-12-14 22:35:00|2165.3|2164.5|2165|2164.2|2165.3|2164.5|2164.9|2164.1|0
1639521600000|2021-12-14 22:40:00|2164.9|2164.1|2164.8|2164|2164.9|2164.1|2164.8|2164|0
1639521900000|2021-12-14 22:45:00|2164.9|2164.1|2164.9|2164.1|2164.9|2164.1|2164.9|2164.1|0
1639522200000|2021-12-14 22:50:00|2165|2164.2|2165|2164.2|2165|2164.2|2165|2164.2|0
1639522500000|2021-12-14 22:55:00|2165.1|2164.3|2165|2164.2|2165.3|2164.5|2165|2164.2|0
1639522800000|2021-12-14 23:00:00|2164.7|2164.4|2165|2164.7|2165.6|2165.3|2164.1|2163.8|149
1639523100000|2021-12-14 23:05:00|2164.9|2164.6|2165.1|2164.8|2165.5|2165.2|2164.4|2164.1|85
1639523400000|2021-12-14 23:10:00|2165.2|2164.9|2166.4|2166.1|2166.4|2166.1|2165|2164.7|112
1639523700000|2021-12-14 23:15:00|2166.3|2166|2165.4|2165.1|2166.6|2166.3|2165.4|2165.1|33
1639524000000|2021-12-14 23:20:00|2165.6|2165.3|2163.5|2163.2|2166.2|2165.9|2163.4|2163.1|99
1639524300000|2021-12-14 23:25:00|2163.7|2163.4|2162.7|2162.4|2164.3|2164|2162.4|2162.1|70
1639524600000|2021-12-14 23:30:00|2162.6|2162.3|2164.3|2164|2164.3|2164|2162|2161.7|89
1639524900000|2021-12-14 23:35:00|2164.1|2163.8|2163.4|2163.1|2164.6|2164.3|2163|2162.7|83
1639525200000|2021-12-14 23:40:00|2163.3|2163|2165.1|2164.8|2165.3|2165|2163|2162.7|39
1639525500000|2021-12-14 23:45:00|2164.9|2164.6|2165.6|2165.3|2165.6|2165.3|2164.6|2164.3|51
1639525800000|2021-12-14 23:50:00|2165.5|2165.2|2166.4|2166.1|2166.5|2166.2|2165.1|2164.8|78
1639526100000|2021-12-14 23:55:00|2166.5|2166.2|2165.6|2165.3|2166.9|2166.6|2165.6|2165.3|56
1639526400000|2021-12-15 00:00:00|2165.8|2165.5|2167.6|2167.3|2167.6|2167.3|2165.5|2165.2|94
1639526700000|2021-12-15 00:05:00|2167.7|2167.4|2168.4|2168.1|2168.7|2168.4|2167.2|2166.9|150
1639527000000|2021-12-15 00:10:00|2168.3|2168|2168.6|2168.3|2169.3|2169|2168.2|2167.9|106
1639527300000|2021-12-15 00:15:00|2168.5|2168.2|2168.6|2168.3|2169.1|2168.8|2168.4|2168.1|54
1639527600000|2021-12-15 00:20:00|2168.5|2168.2|2169.1|2168.8|2169.1|2168.8|2168|2167.7|95
1639527900000|2021-12-15 00:25:00|2169|2168.7|2169|2168.7|2169.2|2168.9|2168.6|2168.3|131
1639528200000|2021-12-15 00:30:00|2169.1|2168.8|2169|2168.7|2169.3|2169|2168.7|2168.4|84
1639528500000|2021-12-15 00:35:00|2169.2|2168.9|2169.3|2169|2169.5|2169.2|2168.6|2168.3|60
1639528800000|2021-12-15 00:40:00|2169.1|2168.8|2168.4|2168.1|2169.3|2169|2168.1|2167.8|94
1639529100000|2021-12-15 00:45:00|2168.5|2168.2|2168.4|2168.1|2168.8|2168.5|2168.2|2167.9|35
1639529400000|2021-12-15 00:50:00|2168.3|2168|2168.6|2168.3|2168.9|2168.6|2168|2167.7|36
1639529700000|2021-12-15 00:55:00|2168.7|2168.4|2168.9|2168.6|2169.3|2169|2168.5|2168.2|79
1639530000000|2021-12-15 01:00:00|2168.7|2168.4|2167.9|2167.6|2168.9|2168.6|2167.1|2166.8|206
1639530300000|2021-12-15 01:05:00|2167.8|2167.5|2166.9|2166.6|2167.8|2167.5|2166.8|2166.5|42
1639530600000|2021-12-15 01:10:00|2167|2166.7|2166.1|2165.8|2167.2|2166.9|2165.9|2165.6|75
1639530900000|2021-12-15 01:15:00|2166|2165.7|2165.2|2164.9|2166.2|2165.9|2163.9|2163.6|201
1639531200000|2021-12-15 01:20:00|2165.1|2164.8|2165.7|2165.4|2166.6|2166.3|2164.9|2164.6|55
1639531500000|2021-12-15 01:25:00|2165.6|2165.3|2162.4|2162.1|2165.8|2165.5|2162|2161.7|157
1639531800000|2021-12-15 01:30:00|2162.3|2162|2162.6|2162.3|2163.8|2163.5|2161.8|2161.5|52
1639532100000|2021-12-15 01:35:00|2162.8|2162.5|2164.6|2164.3|2164.7|2164.4|2161.9|2161.6|39
1639532400000|2021-12-15 01:40:00|2164.9|2164.6|2164.6|2164.3|2165.7|2165.4|2164.6|2164.3|58
1639532700000|2021-12-15 01:45:00|2164.5|2164.2|2165.1|2164.8|2165.9|2165.6|2164.1|2163.8|31
1639533000000|2021-12-15 01:50:00|2165.2|2164.9|2164.7|2164.4|2166.5|2166.2|2164.4|2164.1|92
1639533300000|2021-12-15 01:55:00|2164.6|2164.3|2166.8|2166.5|2167.5|2167.2|2164.5|2164.2|67
1639533600000|2021-12-15 02:00:00|2166.6|2166.3|2166.8|2166.5|2167.9|2167.6|2166.1|2165.8|99
1639533900000|2021-12-15 02:05:00|2166.7|2166.4|2165.9|2165.6|2167.2|2166.9|2165.6|2165.3|25
1639534200000|2021-12-15 02:10:00|2165.7|2165.4|2166|2165.7|2166.1|2165.8|2165|2164.7|36
1639534500000|2021-12-15 02:15:00|2166.2|2165.9|2164.5|2164.2|2167|2166.7|2164|2163.7|53
1639534800000|2021-12-15 02:20:00|2164.4|2164.1|2165.6|2165.3|2165.6|2165.3|2164|2163.7|36
1639535100000|2021-12-15 02:25:00|2165.7|2165.4|2164.9|2164.6|2165.8|2165.5|2163.7|2163.4|150
1639535400000|2021-12-15 02:30:00|2165.1|2164.8|2167|2166.7|2167.5|2167.2|2165.1|2164.8|142
1639535700000|2021-12-15 02:35:00|2167.1|2166.8|2167.4|2167.1|2167.8|2167.5|2166.6|2166.3|29
1639536000000|2021-12-15 02:40:00|2167.3|2167|2166.6|2166.3|2167.5|2167.2|2166.5|2166.2|16
1639536300000|2021-12-15 02:45:00|2166.5|2166.2|2166.9|2166.6|2167.4|2167.1|2166.1|2165.8|30
1639536600000|2021-12-15 02:50:00|2166.8|2166.5|2167.4|2167.1|2167.7|2167.4|2166.7|2166.4|38
1639536900000|2021-12-15 02:55:00|2167.3|2167|2167.9|2167.6|2167.9|2167.6|2166.8|2166.5|30
1639537200000|2021-12-15 03:00:00|2168|2167.7|2167.8|2167.5|2168.4|2168.1|2167.4|2167.1|32
1639537500000|2021-12-15 03:05:00|2167.7|2167.4|2167.5|2167.2|2168|2167.7|2167|2166.7|34
1639537800000|2021-12-15 03:10:00|2167.4|2167.1|2168.3|2168|2168.9|2168.6|2167.4|2167.1|45
1639538100000|2021-12-15 03:15:00|2168.4|2168.1|2167.2|2166.9|2168.4|2168.1|2166.7|2166.4|33
1639538400000|2021-12-15 03:20:00|2167.5|2167.2|2167.7|2167.4|2168|2167.7|2167.3|2167|12
1639538700000|2021-12-15 03:25:00|2167.4|2167.1|2167.1|2166.8|2167.6|2167.3|2167|2166.7|13
1639539000000|2021-12-15 03:30:00|2167|2166.7|2166.9|2166.6|2167.6|2167.3|2166.9|2166.6|24
1639539300000|2021-12-15 03:35:00|2166.8|2166.5|2167.8|2167.5|2168|2167.7|2166.8|2166.5|20
1639539600000|2021-12-15 03:40:00|2167.7|2167.4|2167.7|2167.4|2167.8|2167.5|2167.5|2167.2|8
1639539900000|2021-12-15 03:45:00|2167.8|2167.5|2168.6|2168.3|2168.8|2168.5|2167.8|2167.5|39
1639540200000|2021-12-15 03:50:00|2168.7|2168.4|2169.2|2168.9|2169.3|2169|2168.6|2168.3|42
1639540500000|2021-12-15 03:55:00|2169.1|2168.8|2168.9|2168.6|2169.2|2168.9|2168.6|2168.3|15
1639540800000|2021-12-15 04:00:00|2169.1|2168.8|2169|2168.7|2169.4|2169.1|2168.9|2168.6|26
1639541100000|2021-12-15 04:05:00|2168.9|2168.6|2169|2168.7|2169|2168.7|2168.3|2168|34
1639541400000|2021-12-15 04:10:00|2168.9|2168.6|2168.3|2168|2168.9|2168.6|2168.1|2167.8|44
1639541700000|2021-12-15 04:15:00|2168.1|2167.8|2168.4|2168.1|2168.8|2168.5|2168|2167.7|71
1639542000000|2021-12-15 04:20:00|2168.3|2168|2167.8|2167.5|2168.4|2168.1|2167.4|2167.1|48
1639542300000|2021-12-15 04:25:00|2168|2167.7|2167.2|2166.9|2168|2167.7|2167.1|2166.8|20
1639542600000|2021-12-15 04:30:00|2167.4|2167.1|2167.8|2167.5|2167.8|2167.5|2167.2|2166.9|37
1639542900000|2021-12-15 04:35:00|2167.9|2167.6|2168.1|2167.8|2168.4|2168.1|2167.7|2167.4|16
1639543200000|2021-12-15 04:40:00|2168|2167.7|2168|2167.7|2168.6|2168.3|2167.9|2167.6|16
1639543500000|2021-12-15 04:45:00|2167.9|2167.6|2168.2|2167.9|2168.2|2167.9|2167.8|2167.5|7
1639543800000|2021-12-15 04:50:00|2168.1|2167.8|2167.5|2167.2|2168.1|2167.8|2167.3|2167|30
1639544100000|2021-12-15 04:55:00|2167.6|2167.3|2167.6|2167.3|2167.7|2167.4|2167.1|2166.8|13
1639544400000|2021-12-15 05:00:00|2167.5|2167.2|2167.7|2167.4|2167.9|2167.6|2167.1|2166.8|10
1639544700000|2021-12-15 05:05:00|2167.8|2167.5|2166.2|2165.9|2168.1|2167.8|2166.2|2165.9|36
1639545000000|2021-12-15 05:10:00|2166.3|2166|2166.2|2165.9|2166.5|2166.2|2165.8|2165.5|48
1639545300000|2021-12-15 05:15:00|2166.1|2165.8|2166|2165.7|2166.7|2166.4|2165.9|2165.6|30
1639545600000|2021-12-15 05:20:00|2165.9|2165.6|2165.9|2165.6|2166.1|2165.8|2165.4|2165.1|33
1639545900000|2021-12-15 05:25:00|2166|2165.7|2166.9|2166.6|2166.9|2166.6|2165.9|2165.6|16
1639546200000|2021-12-15 05:30:00|2166.8|2166.5|2167.7|2167.4|2167.9|2167.6|2166.5|2166.2|101
1639546500000|2021-12-15 05:35:00|2167.6|2167.3|2167.3|2167|2167.6|2167.3|2167.1|2166.8|17
1639546800000|2021-12-15 05:40:00|2167.4|2167.1|2167.1|2166.8|2167.6|2167.3|2167|2166.7|12
1639547100000|2021-12-15 05:45:00|2167|2166.7|2167.2|2166.9|2167.4|2167.1|2167|2166.7|17
1639547400000|2021-12-15 05:50:00|2167.1|2166.8|2167.2|2166.9|2167.2|2166.9|2167.1|2166.8|11
1639547700000|2021-12-15 05:55:00|2167.1|2166.8|2167.3|2167|2167.9|2167.6|2166.3|2166|128
1639548000000|2021-12-15 06:00:00|2167.9|2167.6|2168.7|2168.4|2169.4|2169.1|2167.1|2166.8|44
1639548300000|2021-12-15 06:05:00|2168.8|2168.5|2168.2|2167.9|2169|2168.7|2167.8|2167.5|19
1639548600000|2021-12-15 06:10:00|2168.1|2167.8|2167.8|2167.5|2168.3|2168|2167|2166.7|22
1639548900000|2021-12-15 06:15:00|2167.9|2167.6|2167|2166.7|2168.3|2168|2166.9|2166.6|12
1639549200000|2021-12-15 06:20:00|2166.9|2166.6|2166|2165.7|2167.5|2167.2|2165.7|2165.4|29
1639549500000|2021-12-15 06:25:00|2165.9|2165.6|2165.9|2165.6|2166.6|2166.3|2165.7|2165.4|15
1639549800000|2021-12-15 06:30:00|2166.2|2165.9|2163.5|2163.2|2166.5|2166.2|2163.5|2163.2|77
1639550100000|2021-12-15 06:35:00|2163.4|2163.1|2164.3|2164|2164.4|2164.1|2163.1|2162.8|54
1639550400000|2021-12-15 06:40:00|2164.2|2163.9|2163.9|2163.6|2165|2164.7|2163.5|2163.2|55
1639550700000|2021-12-15 06:45:00|2163.8|2163.5|2164.3|2164|2164.6|2164.3|2163.8|2163.5|48
1639551000000|2021-12-15 06:50:00|2164.2|2163.9|2162.2|2161.9|2164.3|2164|2162.1|2161.8|36
1639551300000|2021-12-15 06:55:00|2162.1|2161.8|2161.3|2161|2162.4|2162.1|2160.7|2160.4|183
1639551600000|2021-12-15 07:00:00|2161.1|2160.8|2158.2|2157.9|2162.4|2162.1|2157.5|2157.2|222
1639551900000|2021-12-15 07:05:00|2158.3|2158|2159|2158.7|2159.9|2159.6|2158.1|2157.8|84
1639552200000|2021-12-15 07:10:00|2158.8|2158.5|2158.9|2158.6|2159.2|2158.9|2157.5|2157.2|131
1639552500000|2021-12-15 07:15:00|2159|2158.7|2159.6|2159.3|2160.3|2160|2158.4|2158.1|159
1639552800000|2021-12-15 07:20:00|2159.7|2159.4|2160.9|2160.6|2161.3|2161|2159.6|2159.3|161
1639553100000|2021-12-15 07:25:00|2160.8|2160.5|2159.9|2159.6|2161|2160.7|2159.3|2159|107
1639553400000|2021-12-15 07:30:00|2159.8|2159.5|2160.4|2160.1|2160.4|2160.1|2159.2|2158.9|98
1639553700000|2021-12-15 07:35:00|2160.3|2160|2162.8|2162.5|2163.6|2163.3|2160.2|2159.9|183
1639554000000|2021-12-15 07:40:00|2163.1|2162.8|2164.5|2164.2|2164.6|2164.3|2162.7|2162.4|181
1639554300000|2021-12-15 07:45:00|2164.9|2164.6|2165|2164.7|2165.5|2165.2|2163.9|2163.6|129
1639554600000|2021-12-15 07:50:00|2164.9|2164.6|2164.8|2164.5|2165.1|2164.8|2163.5|2163.2|118
1639554900000|2021-12-15 07:55:00|2164.7|2164.4|2163.5|2163.2|2164.7|2164.4|2163|2162.7|97
1639555200000|2021-12-15 08:00:00|2163.4|2163.1|2167.1|2166.8|2168.1|2167.8|2163.2|2162.9|315
1639555500000|2021-12-15 08:05:00|2167.5|2167.2|2167.8|2167.5|2168.9|2168.6|2166.4|2166.1|362
1639555800000|2021-12-15 08:10:00|2167.7|2167.4|2166.1|2165.8|2168.2|2167.9|2165.2|2164.9|205
1639556100000|2021-12-15 08:15:00|2166.4|2166.1|2168|2167.7|2168.1|2167.8|2165.3|2165|194
1639556400000|2021-12-15 08:20:00|2167.9|2167.6|2167.6|2167.3|2168.9|2168.6|2166.9|2166.6|228
1639556700000|2021-12-15 08:25:00|2167.8|2167.5|2165.3|2165|2167.8|2167.5|2165.3|2165|134
1639557000000|2021-12-15 08:30:00|2165.4|2165.1|2165.1|2164.8|2166.3|2166|2164.8|2164.5|183
1639557300000|2021-12-15 08:35:00|2165|2164.7|2164.3|2164|2165.8|2165.5|2163.3|2163|159
1639557600000|2021-12-15 08:40:00|2164.2|2163.9|2166.2|2165.9|2166.3|2166|2163.6|2163.3|167
1639557900000|2021-12-15 08:45:00|2166.1|2165.8|2165.7|2165.4|2166.8|2166.5|2165.3|2165|236
1639558200000|2021-12-15 08:50:00|2165.6|2165.3|2168.3|2168|2168.5|2168.2|2165.5|2165.2|208
1639558500000|2021-12-15 08:55:00|2168.4|2168.1|2165.5|2165.2|2168.6|2168.3|2165.2|2164.9|318
1639558800000|2021-12-15 09:00:00|2165.4|2165.1|2165.9|2165.6|2167.1|2166.8|2165.3|2165|118
1639559100000|2021-12-15 09:05:00|2165.8|2165.5|2165.4|2165.1|2166.3|2166|2164.8|2164.5|61
1639559400000|2021-12-15 09:10:00|2165.5|2165.2|2163.3|2163|2166|2165.7|2163.2|2162.9|141
1639559700000|2021-12-15 09:15:00|2163.2|2162.9|2162.9|2162.6|2164.4|2164.1|2162.6|2162.3|185
1639560000000|2021-12-15 09:20:00|2163.1|2162.8|2162.6|2162.3|2163.1|2162.8|2162|2161.7|152
1639560300000|2021-12-15 09:25:00|2162.9|2162.6|2160.7|2160.4|2162.9|2162.6|2159.8|2159.5|352
1639560600000|2021-12-15 09:30:00|2160.8|2160.5|2162.2|2161.9|2163|2162.7|2159.8|2159.5|170
1639560900000|2021-12-15 09:35:00|2162.4|2162.1|2161.9|2161.6|2163.5|2163.2|2161.9|2161.6|136
1639561200000|2021-12-15 09:40:00|2162.1|2161.8|2161.9|2161.6|2163.1|2162.8|2160.9|2160.6|119
1639561500000|2021-12-15 09:45:00|2162|2161.7|2162.4|2162.1|2163.3|2163|2161.5|2161.2|198
1639561800000|2021-12-15 09:50:00|2162.5|2162.2|2160.6|2160.3|2162.6|2162.3|2160.6|2160.3|157
1639562100000|2021-12-15 09:55:00|2160.8|2160.5|2161|2160.7|2162.2|2161.9|2160.8|2160.5|174
1639562400000|2021-12-15 10:00:00|2161.1|2160.8|2161.6|2161.3|2162.1|2161.8|2160.1|2159.8|279
1639562700000|2021-12-15 10:05:00|2161.7|2161.4|2161.2|2160.9|2162|2161.7|2161|2160.7|190
1639563000000|2021-12-15 10:10:00|2161.1|2160.8|2160.2|2159.9|2161.2|2160.9|2159.6|2159.3|179
1639563300000|2021-12-15 10:15:00|2160.3|2160|2162.2|2161.9|2162.7|2162.4|2160.1|2159.8|170
1639563600000|2021-12-15 10:20:00|2162.3|2162|2162.4|2162.1|2162.5|2162.2|2161|2160.7|104
1639563900000|2021-12-15 10:25:00|2162.6|2162.3|2162.6|2162.3|2163|2162.7|2161.7|2161.4|108
1639564200000|2021-12-15 10:30:00|2162.8|2162.5|2162.4|2162.1|2163.8|2163.5|2162.1|2161.8|114
1639564500000|2021-12-15 10:35:00|2162.1|2161.8|2161.3|2161|2162.5|2162.2|2161.2|2160.9|189
1639564800000|2021-12-15 10:40:00|2161.2|2160.9|2162.3|2162|2162.4|2162.1|2160.6|2160.3|222
1639565100000|2021-12-15 10:45:00|2161.8|2161.5|2161.6|2161.3|2162.2|2161.9|2160.8|2160.5|101
1639565400000|2021-12-15 10:50:00|2161.4|2161.1|2161.6|2161.3|2161.8|2161.5|2160.9|2160.6|102
1639565700000|2021-12-15 10:55:00|2161.7|2161.4|2163.2|2162.9|2163.5|2163.2|2160.4|2160.1|215
1639566000000|2021-12-15 11:00:00|2163.5|2163.2|2161.4|2161.1|2163.5|2163.2|2161.1|2160.8|112
1639566300000|2021-12-15 11:05:00|2161.5|2161.2|2160.7|2160.4|2162.2|2161.9|2160.6|2160.3|246
1639566600000|2021-12-15 11:10:00|2160.8|2160.5|2159.5|2159.2|2160.8|2160.5|2158.9|2158.6|250
1639566900000|2021-12-15 11:15:00|2159.4|2159.1|2158.6|2158.3|2160|2159.7|2158.6|2158.3|266
1639567200000|2021-12-15 11:20:00|2158.5|2158.2|2157.5|2157.2|2158.7|2158.4|2156.1|2155.8|408
1639567500000|2021-12-15 11:25:00|2157.4|2157.1|2158.5|2158.2|2159|2158.7|2157.2|2156.9|171
1639567800000|2021-12-15 11:30:00|2158.6|2158.3|2156.7|2156.4|2158.6|2158.3|2156.1|2155.8|253
1639568100000|2021-12-15 11:35:00|2156.5|2156.2|2158.7|2158.4|2159|2158.7|2156.4|2156.1|69
1639568400000|2021-12-15 11:40:00|2158.6|2158.3|2159|2158.7|2159.6|2159.3|2158.6|2158.3|63
1639568700000|2021-12-15 11:45:00|2158.9|2158.6|2159.8|2159.5|2159.9|2159.6|2158.4|2158.1|52
1639569000000|2021-12-15 11:50:00|2159.9|2159.6|2159.4|2159.1|2160.2|2159.9|2159.4|2159.1|57
1639569300000|2021-12-15 11:55:00|2159.3|2159|2159.6|2159.3|2160.7|2160.4|2159.3|2159|73
1639569600000|2021-12-15 12:00:00|2159.5|2159.2|2160.4|2160.1|2161.3|2161|2159.5|2159.2|132
1639569900000|2021-12-15 12:05:00|2160.3|2160|2160.8|2160.5|2161.1|2160.8|2160|2159.7|104
1639570200000|2021-12-15 12:10:00|2160.7|2160.4|2161.5|2161.2|2161.7|2161.4|2160.3|2160|298
1639570500000|2021-12-15 12:15:00|2161.6|2161.3|2163.2|2162.9|2163.8|2163.5|2161.4|2161.1|215
1639570800000|2021-12-15 12:20:00|2163.3|2163|2161.5|2161.2|2163.5|2163.2|2161.2|2160.9|139
1639571100000|2021-12-15 12:25:00|2161.6|2161.3|2163.6|2163.3|2163.7|2163.4|2161.2|2160.9|118
1639571400000|2021-12-15 12:30:00|2163.5|2163.2|2163.4|2163.1|2164.1|2163.8|2163.2|2162.9|128
1639571700000|2021-12-15 12:35:00|2163.5|2163.2|2162.6|2162.3|2163.5|2163.2|2162.5|2162.2|109
1639572000000|2021-12-15 12:40:00|2162.7|2162.4|2163|2162.7|2163.4|2163.1|2162.6|2162.3|108
1639572300000|2021-12-15 12:45:00|2162.9|2162.6|2162.9|2162.6|2164.2|2163.9|2162.2|2161.9|173
1639572600000|2021-12-15 12:50:00|2163|2162.7|2161.2|2160.9|2163|2162.7|2161|2160.7|146
1639572900000|2021-12-15 12:55:00|2161.3|2161|2161.3|2161|2161.8|2161.5|2160.5|2160.2|88
1639573200000|2021-12-15 13:00:00|2161.4|2161.1|2161.1|2160.8|2163|2162.7|2160.9|2160.6|149
1639573500000|2021-12-15 13:05:00|2161|2160.7|2160.1|2159.8|2161.7|2161.4|2158.5|2158.2|324
1639573800000|2021-12-15 13:10:00|2160.2|2159.9|2162.9|2162.6|2163.1|2162.8|2160.2|2159.9|299
1639574100000|2021-12-15 13:15:00|2163|2162.7|2163.6|2163.3|2163.6|2163.3|2162.1|2161.8|212
1639574400000|2021-12-15 13:20:00|2163.4|2163.1|2163.2|2162.9|2165.7|2165.4|2163|2162.7|534
1639574700000|2021-12-15 13:25:00|2163.5|2163.2|2163|2162.7|2164|2163.7|2162.5|2162.2|200
1639575000000|2021-12-15 13:30:00|2162.8|2162.5|2162.6|2162.3|2165.2|2164.9|2161.5|2161.2|766
1639575300000|2021-12-15 13:35:00|2162.3|2162|2162.9|2162.6|2163.5|2163.2|2160.5|2160.2|329
1639575600000|2021-12-15 13:40:00|2162.8|2162.5|2161.3|2161|2162.9|2162.6|2160.8|2160.5|240
1639575900000|2021-12-15 13:45:00|2161.2|2160.9|2162.9|2162.6|2163.5|2163.2|2161.2|2160.9|294
1639576200000|2021-12-15 13:50:00|2163.1|2162.8|2162.5|2162.2|2163.6|2163.3|2161.8|2161.5|191
1639576500000|2021-12-15 13:55:00|2162.6|2162.3|2162.8|2162.5|2163.3|2163|2161.4|2161.1|804
1639576800000|2021-12-15 14:00:00|2162.4|2162.1|2163.4|2163.1|2163.6|2163.3|2161.2|2160.9|830
1639577100000|2021-12-15 14:05:00|2163.5|2163.2|2163.9|2163.6|2164.1|2163.8|2162.7|2162.4|319
1639577400000|2021-12-15 14:10:00|2163.8|2163.5|2163.1|2162.8|2164.4|2164.1|2162.6|2162.3|276
1639577700000|2021-12-15 14:15:00|2163|2162.7|2164.1|2163.8|2164.3|2164|2162.5|2162.2|342
1639578000000|2021-12-15 14:20:00|2164.2|2163.9|2162.8|2162.5|2164.7|2164.4|2162.8|2162.5|368
1639578300000|2021-12-15 14:25:00|2162.9|2162.6|2162|2161.7|2164.1|2163.8|2161.9|2161.6|776
1639578600000|2021-12-15 14:30:00|2161.8|2161.5|2154.8|2154.5|2163.6|2163.3|2154|2153.7|8799
1639578900000|2021-12-15 14:35:00|2154.9|2154.6|2152|2151.7|2159.8|2159.5|2151.7|2151.4|4923
1639579200000|2021-12-15 14:40:00|2152.3|2152|2145.3|2145|2152.3|2152|2144.6|2144.3|4929
1639579500000|2021-12-15 14:45:00|2145.5|2145.2|2144.2|2143.9|2146.6|2146.3|2141.9|2141.6|4257
1639579800000|2021-12-15 14:50:00|2144.3|2144|2144.5|2144.2|2145.2|2144.9|2140.6|2140.3|4059
1639580100000|2021-12-15 14:55:00|2144.4|2144.1|2142.3|2142|2146.8|2146.5|2141.1|2140.8|3627
1639580400000|2021-12-15 15:00:00|2142.2|2141.9|2142.2|2141.9|2146.5|2146.2|2138.6|2138.3|3758
1639580700000|2021-12-15 15:05:00|2142|2141.7|2140|2139.7|2144.6|2144.3|2139.2|2138.9|3136
1639581000000|2021-12-15 15:10:00|2140.4|2140.1|2139.6|2139.3|2142.8|2142.5|2137.9|2137.6|2660
1639581300000|2021-12-15 15:15:00|2139.5|2139.2|2136.7|2136.4|2141|2140.7|2136.6|2136.3|2817
1639581600000|2021-12-15 15:20:00|2137.3|2137|2140.8|2140.5|2143.2|2142.9|2136.8|2136.5|3551
1639581900000|2021-12-15 15:25:00|2140.6|2140.3|2141.9|2141.6|2142.4|2142.1|2139.2|2138.9|2848
1639582200000|2021-12-15 15:30:00|2141.8|2141.5|2143.4|2143.1|2144.6|2144.3|2140.5|2140.2|3186
1639582500000|2021-12-15 15:35:00|2143|2142.7|2144.2|2143.9|2144.4|2144.1|2141.6|2141.3|2168
1639582800000|2021-12-15 15:40:00|2144.1|2143.8|2140.9|2140.6|2145.7|2145.4|2140.9|2140.6|2585
1639583100000|2021-12-15 15:45:00|2141|2140.7|2135.6|2135.3|2141|2140.7|2135.4|2135.1|3691
1639583400000|2021-12-15 15:50:00|2135.7|2135.4|2135.7|2135.4|2137.5|2137.2|2135.1|2134.8|2440
1639583700000|2021-12-15 15:55:00|2135.8|2135.5|2137|2136.7|2137.7|2137.4|2133.8|2133.5|2067
1639584000000|2021-12-15 16:00:00|2136.9|2136.6|2139|2138.7|2139.7|2139.4|2135.2|2134.9|2183
1639584300000|2021-12-15 16:05:00|2138.9|2138.6|2137.9|2137.6|2140.3|2140|2137.7|2137.4|2366
1639584600000|2021-12-15 16:10:00|2137.8|2137.5|2139|2138.7|2139|2138.7|2136.3|2136|2519
1639584900000|2021-12-15 16:15:00|2139.1|2138.8|2136.9|2136.6|2139.6|2139.3|2136.4|2136.1|1849
1639585200000|2021-12-15 16:20:00|2136.7|2136.4|2138.9|2138.6|2140.3|2140|2136|2135.7|2807
1639585500000|2021-12-15 16:25:00|2139|2138.7|2138.2|2137.9|2140.4|2140.1|2138|2137.7|1498
1639585800000|2021-12-15 16:30:00|2138|2137.7|2135.7|2135.4|2138.4|2138.1|2135|2134.7|2772
1639586100000|2021-12-15 16:35:00|2135.9|2135.6|2134.9|2134.6|2135.9|2135.6|2133.4|2133.1|2115
1639586400000|2021-12-15 16:40:00|2134.7|2134.4|2136.6|2136.3|2137|2136.7|2132|2131.7|2769
1639586700000|2021-12-15 16:45:00|2136.5|2136.2|2141|2140.7|2141.2|2140.9|2135.5|2135.2|3304
1639587000000|2021-12-15 16:50:00|2140.7|2140.4|2143.6|2143.3|2144|2143.7|2139.2|2138.9|3992
1639587300000|2021-12-15 16:55:00|2143.7|2143.4|2142.4|2142.1|2143.8|2143.5|2140.4|2140.1|3353
1639587600000|2021-12-15 17:00:00|2142.1|2141.8|2144.2|2143.9|2145.4|2145.1|2141.7|2141.4|2122
1639587900000|2021-12-15 17:05:00|2144.4|2144.1|2142.7|2142.4|2145.4|2145.1|2142.6|2142.3|2185
1639588200000|2021-12-15 17:10:00|2142.8|2142.5|2140.7|2140.4|2143.4|2143.1|2140.1|2139.8|2245
1639588500000|2021-12-15 17:15:00|2140.8|2140.5|2137.2|2136.9|2141.2|2140.9|2137|2136.7|2594
1639588800000|2021-12-15 17:20:00|2137.1|2136.8|2137.7|2137.4|2138|2137.7|2135.5|2135.2|2363
1639589100000|2021-12-15 17:25:00|2137.8|2137.5|2144.6|2144.3|2145.2|2144.9|2137|2136.7|2288
1639589400000|2021-12-15 17:30:00|2144.5|2144.2|2146.2|2145.9|2146.9|2146.6|2142.8|2142.5|2204
1639589700000|2021-12-15 17:35:00|2146.3|2146|2144.3|2144|2147|2146.7|2144.1|2143.8|1695
1639590000000|2021-12-15 17:40:00|2144.4|2144.1|2142.6|2142.3|2144.4|2144.1|2142|2141.7|1286
1639590300000|2021-12-15 17:45:00|2142.7|2142.4|2142.6|2142.3|2144|2143.7|2141.4|2141.1|1286
1639590600000|2021-12-15 17:50:00|2142.5|2142.2|2145.2|2144.9|2145.3|2145|2142|2141.7|1219
1639590900000|2021-12-15 17:55:00|2145.1|2144.8|2145.4|2145.1|2146.3|2146|2143.5|2143.2|1740
1639591200000|2021-12-15 18:00:00|2145.3|2145|2141.5|2141.2|2145.6|2145.3|2141.4|2141.1|978
1639591500000|2021-12-15 18:05:00|2141.6|2141.3|2144.3|2144|2144.8|2144.5|2141.6|2141.3|1451
1639591800000|2021-12-15 18:10:00|2144.2|2143.9|2142.4|2142.1|2145.4|2145.1|2142.4|2142.1|908
1639592100000|2021-12-15 18:15:00|2142.6|2142.3|2143.6|2143.3|2144.2|2143.9|2141.1|2140.8|1381
1639592400000|2021-12-15 18:20:00|2143.3|2143|2140.7|2140.4|2143.3|2143|2139.9|2139.6|1140
1639592700000|2021-12-15 18:25:00|2140.8|2140.5|2142|2141.7|2142.3|2142|2140|2139.7|959
1639593000000|2021-12-15 18:30:00|2141.9|2141.6|2145.4|2145.1|2145.9|2145.6|2141.3|2141|1109
1639593300000|2021-12-15 18:35:00|2145.6|2145.3|2144.6|2144.3|2145.9|2145.6|2143.6|2143.3|1245
1639593600000|2021-12-15 18:40:00|2144.7|2144.4|2147.6|2147.3|2147.6|2147.3|2144|2143.7|2048
1639593900000|2021-12-15 18:45:00|2147.5|2147.2|2146.8|2146.5|2147.9|2147.6|2145.7|2145.4|968
1639594200000|2021-12-15 18:50:00|2147.1|2146.8|2147.6|2147.3|2148.6|2148.3|2145.1|2144.8|1573
1639594500000|2021-12-15 18:55:00|2147.7|2147.4|2149|2148.7|2149|2148.7|2146.5|2146.2|1034
1639594800000|2021-12-15 19:00:00|2148.3|2148|2161.5|2161.2|2161.5|2161.2|2136.4|2136.1|11774
1639595100000|2021-12-15 19:05:00|2161.9|2161.6|2165.8|2165.5|2171.2|2170.9|2158.2|2157.9|10497
1639595400000|2021-12-15 19:10:00|2165.6|2165.3|2174.8|2174.5|2176|2175.7|2162.3|2162|6728
1639595700000|2021-12-15 19:15:00|2174.9|2174.6|2170.6|2170.3|2174.9|2174.6|2169.1|2168.8|4911
1639596000000|2021-12-15 19:20:00|2170.7|2170.4|2160.5|2160.2|2171.1|2170.8|2160|2159.7|5021
1639596300000|2021-12-15 19:25:00|2161.2|2160.9|2158.4|2158.1|2161.3|2161|2154|2153.7|5002
1639596600000|2021-12-15 19:30:00|2158.9|2158.6|2158.4|2158.1|2164.5|2164.2|2157.3|2157|3589
1639596900000|2021-12-15 19:35:00|2158.3|2158|2162|2161.7|2165|2164.7|2156.6|2156.3|4708
1639597200000|2021-12-15 19:40:00|2161.8|2161.5|2158.2|2157.9|2165.7|2165.4|2156.4|2156.1|4346
1639597500000|2021-12-15 19:45:00|2158.1|2157.8|2158.3|2158|2163.7|2163.4|2156.8|2156.5|3260
1639597800000|2021-12-15 19:50:00|2158.2|2157.9|2164.4|2164.1|2167.1|2166.8|2155.2|2154.9|4844
1639598100000|2021-12-15 19:55:00|2163.8|2163.5|2160|2159.7|2165.7|2165.4|2157.2|2156.9|3760
1639598400000|2021-12-15 20:00:00|2159.7|2159.4|2167.7|2167.4|2168.1|2167.8|2159.3|2159|3890
1639598700000|2021-12-15 20:05:00|2167.8|2167.5|2178.8|2178.5|2178.9|2178.6|2166.8|2166.5|6571
1639599000000|2021-12-15 20:10:00|2178.5|2178.2|2183.7|2183.4|2183.7|2183.4|2176.7|2176.4|4959
1639599300000|2021-12-15 20:15:00|2183.3|2183|2189.9|2189.6|2191.1|2190.8|2182.6|2182.3|5879
1639599600000|2021-12-15 20:20:00|2190|2189.7|2193.4|2193.1|2196.8|2196.5|2189|2188.7|5457
1639599900000|2021-12-15 20:25:00|2193.5|2193.2|2195.1|2194.8|2195.7|2195.4|2189.7|2189.4|5183
1639600200000|2021-12-15 20:30:00|2195.5|2195.2|2196.5|2196.2|2197.7|2197.4|2191.8|2191.5|5730
1639600500000|2021-12-15 20:35:00|2196.9|2196.6|2198.6|2198.3|2199.4|2199.1|2196.6|2196.3|4366
1639600800000|2021-12-15 20:40:00|2198.5|2198.2|2190.8|2190.5|2199.7|2199.4|2189.9|2189.6|5476
1639601100000|2021-12-15 20:45:00|2191|2190.7|2184.6|2184.3|2192.8|2192.5|2184.1|2183.8|5631
1639601400000|2021-12-15 20:50:00|2185.1|2184.8|2191.9|2191.6|2193.7|2193.4|2184.9|2184.6|7226
1639601700000|2021-12-15 20:55:00|2192.1|2191.8|2196|2195.7|2196.6|2196.3|2191.6|2191.3|17657
1639602000000|2021-12-15 21:00:00|2195.8|2195.5|2197.5|2197.2|2197.6|2197.3|2194.3|2194|6167
1639602300000|2021-12-15 21:05:00|2197.4|2197.1|2196.9|2196.6|2198.3|2198|2195.8|2195.5|2211
1639602600000|2021-12-15 21:10:00|2196.8|2196.5|2198.1|2197.8|2199.1|2198.8|2196.2|2195.9|1619
1639602900000|2021-12-15 21:15:00|2198|2197.7|2197.2|2196.9|2198.8|2198.5|2197.2|2196.9|535
1639603200000|2021-12-15 21:20:00|2197.1|2196.8|2197.9|2197.6|2198.1|2197.8|2196.8|2196.5|637
1639603500000|2021-12-15 21:25:00|2198|2197.7|2198.5|2198.2|2198.5|2198.2|2197.8|2197.5|546
1639603800000|2021-12-15 21:30:00|2198.4|2198.1|2197.9|2197.6|2198.4|2198.1|2197|2196.7|307
1639604100000|2021-12-15 21:35:00|2198|2197.7|2198.3|2198|2198.7|2198.4|2197.5|2197.2|581
1639604400000|2021-12-15 21:40:00|2198.1|2197.8|2198.1|2197.8|2198.8|2198.5|2197.8|2197.5|504
1639604700000|2021-12-15 21:45:00|2198.2|2197.9|2198.4|2198.1|2198.8|2198.5|2198|2197.7|425
1639605000000|2021-12-15 21:50:00|2198.5|2198.2|2197.5|2197.2|2198.5|2198.2|2197.1|2196.8|586
1639605300000|2021-12-15 21:55:00|2197.4|2197.1|2198.1|2197.3|2198.1|2197.6|2197.1|2196.8|431
1639605600000|2021-12-15 22:00:00|2198.2|2197.4|2198.4|2197.6|2198.5|2197.7|2198.1|2197.3|0
1639605900000|2021-12-15 22:05:00|2198.5|2197.7|2198.3|2197.5|2198.5|2197.7|2198.2|2197.4|0
1639606200000|2021-12-15 22:10:00|2198.4|2197.6|2198.5|2197.7|2198.5|2197.7|2198.3|2197.5|0
1639606500000|2021-12-15 22:15:00|2198.4|2197.6|2198.6|2197.8|2198.6|2197.8|2198.4|2197.6|0
1639606800000|2021-12-15 22:20:00|2198.7|2197.9|2198.9|2198.1|2198.9|2198.1|2198.6|2197.8|0
1639607100000|2021-12-15 22:25:00|2198.7|2197.9|2198.6|2197.8|2198.8|2198|2198.5|2197.7|0
1639607400000|2021-12-15 22:30:00|2198.5|2197.7|2198.7|2197.9|2198.7|2197.9|2198.5|2197.7|0
1639607700000|2021-12-15 22:35:00|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|2198.9|2198.1|0
1639608000000|2021-12-15 22:40:00|2198.8|2198|2198.9|2198.1|2198.9|2198.1|2198.8|2198|0
1639608300000|2021-12-15 22:45:00|2198.8|2198|2198.9|2198.1|2199|2198.2|2198.8|2198|0
1639608600000|2021-12-15 22:50:00|2198.8|2198|2198.8|2198|2198.9|2198.1|2198.7|2197.9|0
1639608900000|2021-12-15 22:55:00|2198.7|2197.9|2198.6|2197.8|2198.7|2197.9|2198.6|2197.8|0
1639609200000|2021-12-15 23:00:00|2198.5|2197.7|2201|2200.7|2201.6|2201.3|2196.7|2196.4|627
1639609500000|2021-12-15 23:05:00|2201.1|2200.8|2202.1|2201.8|2203.6|2203.3|2200.8|2200.5|982
1639609800000|2021-12-15 23:10:00|2202.2|2201.9|2204.3|2204|2204.6|2204.3|2201.7|2201.4|346
1639610100000|2021-12-15 23:15:00|2204.2|2203.9|2204.8|2204.5|2204.9|2204.6|2203.2|2202.9|316
1639610400000|2021-12-15 23:20:00|2204.9|2204.6|2206.1|2205.8|2206.7|2206.4|2204.7|2204.4|389
1639610700000|2021-12-15 23:25:00|2206.2|2205.9|2205.4|2205.1|2206.8|2206.5|2205|2204.7|236
1639611000000|2021-12-15 23:30:00|2205.6|2205.3|2205.2|2204.9|2206.5|2206.2|2204.8|2204.5|174
1639611300000|2021-12-15 23:35:00|2202.5|2202.2|2202.4|2202.1|2203.3|2203|2202|2201.7|327
1639611600000|2021-12-15 23:40:00|2202.5|2202.2|2203.7|2203.4|2204|2203.7|2202.4|2202.1|71
1639611900000|2021-12-15 23:45:00|2203.2|2202.9|2205|2204.7|2205.2|2204.9|2203.2|2202.9|119
1639612200000|2021-12-15 23:50:00|2205.1|2204.8|2203.8|2203.5|2205.3|2205|2203.2|2202.9|89
1639612500000|2021-12-15 23:55:00|2203.6|2203.3|2203.8|2203.5|2203.9|2203.6|2203.1|2202.8|38
1639612800000|2021-12-16 00:00:00|2203.7|2203.4|2201.5|2201.2|2203.7|2203.4|2201.4|2201.1|160
1639613100000|2021-12-16 00:05:00|2201.6|2201.3|2201|2200.7|2202.4|2202.1|2200.5|2200.2|153
1639613400000|2021-12-16 00:10:00|2201.1|2200.8|2200.9|2200.6|2202|2201.7|2200.1|2199.8|175
1639613700000|2021-12-16 00:15:00|2200.8|2200.5|2200.7|2200.4|2202|2201.7|2200.1|2199.8|156
1639614000000|2021-12-16 00:20:00|2200.6|2200.3|2201.1|2200.8|2201.2|2200.9|2200.2|2199.9|110
1639614300000|2021-12-16 00:25:00|2201.3|2201|2200.4|2200.1|2201.5|2201.2|2200|2199.7|48
1639614600000|2021-12-16 00:30:00|2200.7|2200.4|2202.2|2201.9|2202.7|2202.4|2200.7|2200.4|129
1639614900000|2021-12-16 00:35:00|2202.4|2202.1|2202.9|2202.6|2203|2202.7|2201.9|2201.6|43
1639615200000|2021-12-16 00:40:00|2202.8|2202.5|2204.2|2203.9|2204.5|2204.2|2202.8|2202.5|78
1639615500000|2021-12-16 00:45:00|2204.3|2204|2204|2203.7|2204.6|2204.3|2203.7|2203.4|24
1639615800000|2021-12-16 00:50:00|2203.9|2203.6|2202.7|2202.4|2204.5|2204.2|2202.6|2202.3|103
1639616100000|2021-12-16 00:55:00|2202.8|2202.5|2201.9|2201.6|2203|2202.7|2201.9|2201.6|46
1639616400000|2021-12-16 01:00:00|2201.8|2201.5|2203.2|2202.9|2203.6|2203.3|2201.4|2201.1|79
1639616700000|2021-12-16 01:05:00|2203.1|2202.8|2201.5|2201.2|2203.1|2202.8|2201.4|2201.1|57
1639617000000|2021-12-16 01:10:00|2201.6|2201.3|2202.8|2202.5|2202.8|2202.5|2201.5|2201.2|36
1639617300000|2021-12-16 01:15:00|2202.7|2202.4|2201.5|2201.2|2203.1|2202.8|2201.3|2201|44
1639617600000|2021-12-16 01:20:00|2201.4|2201.1|2202.9|2202.6|2203.4|2203.1|2201.2|2200.9|39
1639617900000|2021-12-16 01:25:00|2203.1|2202.8|2202.4|2202.1|2203.1|2202.8|2202.1|2201.8|29
1639618200000|2021-12-16 01:30:00|2202.5|2202.2|2203.9|2203.6|2204.2|2203.9|2202.3|2202|45
1639618500000|2021-12-16 01:35:00|2204|2203.7|2202.6|2202.3|2204.7|2204.4|2202.5|2202.2|112
1639618800000|2021-12-16 01:40:00|2202.7|2202.4|2202.1|2201.8|2203.2|2202.9|2201.6|2201.3|35
1639619100000|2021-12-16 01:45:00|2201.7|2201.4|2199.2|2198.9|2202.1|2201.8|2199.1|2198.8|110
1639619400000|2021-12-16 01:50:00|2199.1|2198.8|2197.9|2197.6|2199.6|2199.3|2197|2196.7|181
1639619700000|2021-12-16 01:55:00|2198|2197.7|2198|2197.7|2199.1|2198.8|2197|2196.7|122
1639620000000|2021-12-16 02:00:00|2198.1|2197.8|2199.7|2199.4|2200|2199.7|2198|2197.7|80
1639620300000|2021-12-16 02:05:00|2199.8|2199.5|2199.2|2198.9|2200|2199.7|2198.6|2198.3|49
1639620600000|2021-12-16 02:10:00|2199.3|2199|2200.1|2199.8|2200.2|2199.9|2198.9|2198.6|46
1639620900000|2021-12-16 02:15:00|2200.2|2199.9|2202.3|2202|2202.7|2202.4|2200.1|2199.8|69
1639621200000|2021-12-16 02:20:00|2202.4|2202.1|2202.8|2202.5|2203|2202.7|2202.4|2202.1|53
1639621500000|2021-12-16 02:25:00|2202.9|2202.6|2202.6|2202.3|2202.9|2202.6|2202.2|2201.9|31
1639621800000|2021-12-16 02:30:00|2202.7|2202.4|2201.7|2201.4|2202.7|2202.4|2201.7|2201.4|67
1639622100000|2021-12-16 02:35:00|2201.6|2201.3|2201.4|2201.1|2201.9|2201.6|2201.2|2200.9|52
1639622400000|2021-12-16 02:40:00|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2200.4|2200.1|52
1639622700000|2021-12-16 02:45:00|2201.8|2201.5|2200.9|2200.6|2202.4|2202.1|2200.9|2200.6|33
1639623000000|2021-12-16 02:50:00|2200.8|2200.5|2201.6|2201.3|2201.9|2201.6|2200.5|2200.2|25
1639623300000|2021-12-16 02:55:00|2201.5|2201.2|2202.3|2202|2203.1|2202.8|2201.3|2201|44
1639623600000|2021-12-16 03:00:00|2202.2|2201.9|2202.5|2202.2|2202.7|2202.4|2201.9|2201.6|8
1639623900000|2021-12-16 03:05:00|2202.4|2202.1|2203.8|2203.5|2203.8|2203.5|2202.2|2201.9|134
1639624200000|2021-12-16 03:10:00|2203.9|2203.6|2201.8|2201.5|2204|2203.7|2201.8|2201.5|92
1639624500000|2021-12-16 03:15:00|2201.9|2201.6|2202.5|2202.2|2202.6|2202.3|2201.9|2201.6|15
1639624800000|2021-12-16 03:20:00|2202.2|2201.9|2202.3|2202|2203.2|2202.9|2202.2|2201.9|16
1639625100000|2021-12-16 03:25:00|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.2|2200.9|29
1639625400000|2021-12-16 03:30:00|2201.8|2201.5|2202.7|2202.4|2202.9|2202.6|2201.3|2201|33
1639625700000|2021-12-16 03:35:00|2203.1|2202.8|2203.7|2203.4|2204.3|2204|2202.9|2202.6|48
1639626000000|2021-12-16 03:40:00|2203.6|2203.3|2203.3|2203|2203.7|2203.4|2203.1|2202.8|26
1639626300000|2021-12-16 03:45:00|2203.2|2202.9|2203.6|2203.3|2203.9|2203.6|2203.1|2202.8|8
1639626600000|2021-12-16 03:50:00|2203.5|2203.2|2203.4|2203.1|2203.9|2203.6|2203.4|2203.1|30
1639626900000|2021-12-16 03:55:00|2203.5|2203.2|2203.3|2203|2203.9|2203.6|2203.1|2202.8|15
1639627200000|2021-12-16 04:00:00|2203.7|2203.4|2204.4|2204.1|2205|2204.7|2203.4|2203.1|89
1639627500000|2021-12-16 04:05:00|2204.3|2204|2204.8|2204.5|2205.3|2205|2204.3|2204|51
1639627800000|2021-12-16 04:10:00|2204.9|2204.6|2205|2204.7|2205.1|2204.8|2204.5|2204.2|17
1639628100000|2021-12-16 04:15:00|2204.9|2204.6|2204.5|2204.2|2205.3|2205|2204.5|2204.2|10
1639628400000|2021-12-16 04:20:00|2204.4|2204.1|2204.4|2204.1|2204.5|2204.2|2203.8|2203.5|32
1639628700000|2021-12-16 04:25:00|2204.2|2203.9|2205.4|2205.1|2205.7|2205.4|2204.1|2203.8|53
1639629000000|2021-12-16 04:30:00|2205.5|2205.2|2205.5|2205.2|2205.6|2205.3|2204.9|2204.6|19
1639629300000|2021-12-16 04:35:00|2205.6|2205.3|2205.3|2205|2205.7|2205.4|2205.3|2205|11
1639629600000|2021-12-16 04:40:00|2205.2|2204.9|2205.4|2205.1|2205.9|2205.6|2205.2|2204.9|29
1639629900000|2021-12-16 04:45:00|2205.5|2205.2|2205.4|2205.1|2205.6|2205.3|2205|2204.7|4
1639630200000|2021-12-16 04:50:00|2205.5|2205.2|2205.8|2205.5|2206.1|2205.8|2205.2|2204.9|14
1639630500000|2021-12-16 04:55:00|2205.7|2205.4|2207|2206.7|2207.2|2206.9|2205.6|2205.3|127
1639630800000|2021-12-16 05:00:00|2207.2|2206.9|2206.7|2206.4|2207.3|2207|2206.3|2206|38
1639631100000|2021-12-16 05:05:00|2206.6|2206.3|2205.5|2205.2|2206.8|2206.5|2205.5|2205.2|8
1639631400000|2021-12-16 05:10:00|2205.4|2205.1|2206.3|2206|2206.6|2206.3|2205.2|2204.9|32
1639631700000|2021-12-16 05:15:00|2206.4|2206.1|2206.5|2206.2|2206.6|2206.3|2206|2205.7|35
1639632000000|2021-12-16 05:20:00|2206.4|2206.1|2206.1|2205.8|2207.1|2206.8|2206|2205.7|24
1639632300000|2021-12-16 05:25:00|2206.2|2205.9|2206.7|2206.4|2207.1|2206.8|2206.2|2205.9|24
1639632600000|2021-12-16 05:30:00|2206.8|2206.5|2207.8|2207.5|2209.1|2208.8|2206.8|2206.5|137
1639632900000|2021-12-16 05:35:00|2207.9|2207.6|2208.4|2208.1|2209.2|2208.9|2207.9|2207.6|54
1639633200000|2021-12-16 05:40:00|2208.3|2208|2207.5|2207.2|2208.4|2208.1|2207.4|2207.1|14
1639633500000|2021-12-16 05:45:00|2207.4|2207.1|2208.1|2207.8|2209|2208.7|2207.4|2207.1|51
1639633800000|2021-12-16 05:50:00|2208.2|2207.9|2208.3|2208|2208.5|2208.2|2208|2207.7|21
1639634100000|2021-12-16 05:55:00|2208.4|2208.1|2208.2|2207.9|2208.4|2208.1|2207.5|2207.2|17
1639634400000|2021-12-16 06:00:00|2208|2207.7|2208.5|2208.2|2208.7|2208.4|2207.5|2207.2|26
1639634700000|2021-12-16 06:05:00|2208.4|2208.1|2210.2|2209.9|2210.8|2210.5|2208.4|2208.1|112
1639635000000|2021-12-16 06:10:00|2210.1|2209.8|2210.2|2209.9|2210.5|2210.2|2209.2|2208.9|223
1639635300000|2021-12-16 06:15:00|2210.3|2210|2210.6|2210.3|2210.7|2210.4|2209.8|2209.5|44
1639635600000|2021-12-16 06:20:00|2210.7|2210.4|2210.5|2210.2|2210.8|2210.5|2210.3|2210|136
1639635900000|2021-12-16 06:25:00|2210.6|2210.3|2211.1|2210.8|2212.6|2212.3|2210.5|2210.2|99
1639636200000|2021-12-16 06:30:00|2211.2|2210.9|2209.4|2209.1|2211.2|2210.9|2209.1|2208.8|73
1639636500000|2021-12-16 06:35:00|2209.3|2209|2210|2209.7|2210.5|2210.2|2209.1|2208.8|30
1639636800000|2021-12-16 06:40:00|2210.1|2209.8|2211.6|2211.3|2212.4|2212.1|2210.1|2209.8|187
1639637100000|2021-12-16 06:45:00|2211.5|2211.2|2209.8|2209.5|2211.8|2211.5|2209.8|2209.5|37
1639637400000|2021-12-16 06:50:00|2209.9|2209.6|2211|2210.7|2211.4|2211.1|2209.7|2209.4|38
1639637700000|2021-12-16 06:55:00|2210.9|2210.6|2211.1|2210.8|2211.2|2210.9|2210.4|2210.1|22
1639638000000|2021-12-16 07:00:00|2211.4|2211.1|2215.1|2214.8|2215.6|2215.3|2210.2|2209.9|352
1639638300000|2021-12-16 07:05:00|2215.2|2214.9|2217.4|2217.1|2217.4|2217.1|2215.2|2214.9|204
1639638600000|2021-12-16 07:10:00|2217.3|2217|2217.4|2217.1|2218.7|2218.4|2216.1|2215.8|147
1639638900000|2021-12-16 07:15:00|2217.7|2217.4|2217.9|2217.6|2219.2|2218.9|2217.3|2217|147
1639639200000|2021-12-16 07:20:00|2218.1|2217.8|2217.8|2217.5|2219.5|2219.2|2217.8|2217.5|134
1639639500000|2021-12-16 07:25:00|2217.9|2217.6|2218.2|2217.9|2218.5|2218.2|2217|2216.7|68
1639639800000|2021-12-16 07:30:00|2218|2217.7|2218.2|2217.9|2219.3|2219|2217.7|2217.4|68
1639640100000|2021-12-16 07:35:00|2218.1|2217.8|2218.6|2218.3|2219|2218.7|2217.2|2216.9|59
1639640400000|2021-12-16 07:40:00|2218.7|2218.4|2219.7|2219.4|2220|2219.7|2218.4|2218.1|203
1639640700000|2021-12-16 07:45:00|2219.4|2219.1|2217.6|2217.3|2219.4|2219.1|2217.4|2217.1|44
1639641000000|2021-12-16 07:50:00|2217.7|2217.4|2214.6|2214.3|2217.7|2217.4|2214.5|2214.2|131
1639641300000|2021-12-16 07:55:00|2214.7|2214.4|2214.7|2214.4|2215|2214.7|2213.5|2213.2|151
1639641600000|2021-12-16 08:00:00|2214.5|2214.2|2210.2|2209.9|2215.8|2215.5|2209.5|2209.2|321
1639641900000|2021-12-16 08:05:00|2210|2209.7|2212.2|2211.9|2213.1|2212.8|2209.7|2209.4|216
1639642200000|2021-12-16 08:10:00|2212.1|2211.8|2210.5|2210.2|2212.6|2212.3|2209.5|2209.2|179
1639642500000|2021-12-16 08:15:00|2210.6|2210.3|2210.4|2210.1|2212.2|2211.9|2209.5|2209.2|168
1639642800000|2021-12-16 08:20:00|2210.3|2210|2212.7|2212.4|2213.8|2213.5|2210.3|2210|203
1639643100000|2021-12-16 08:25:00|2212.6|2212.3|2211.3|2211|2212.9|2212.6|2211.1|2210.8|86
1639643400000|2021-12-16 08:30:00|2211.1|2210.8|2213.1|2212.8|2213.2|2212.9|2210.8|2210.5|222
1639643700000|2021-12-16 08:35:00|2213|2212.7|2216.9|2216.6|2217.4|2217.1|2212.9|2212.6|196
1639644000000|2021-12-16 08:40:00|2216.7|2216.4|2216.8|2216.5|2217.5|2217.2|2215.9|2215.6|89
1639644300000|2021-12-16 08:45:00|2216.7|2216.4|2217.3|2217|2217.7|2217.4|2216|2215.7|100
1639644600000|2021-12-16 08:50:00|2217.2|2216.9|2217.2|2216.9|2218.2|2217.9|2216|2215.7|141
1639644900000|2021-12-16 08:55:00|2217.1|2216.8|2217.1|2216.8|2218.1|2217.8|2216|2215.7|131
1639645200000|2021-12-16 09:00:00|2216.7|2216.4|2214.6|2214.3|2217.1|2216.8|2214.2|2213.9|286
1639645500000|2021-12-16 09:05:00|2214.4|2214.1|2213.3|2213|2215.6|2215.3|2213.2|2212.9|261
1639645800000|2021-12-16 09:10:00|2213.2|2212.9|2215.2|2214.9|2215.7|2215.4|2212.7|2212.4|108
1639646100000|2021-12-16 09:15:00|2215.1|2214.8|2214|2213.7|2215.4|2215.1|2213.8|2213.5|97
1639646400000|2021-12-16 09:20:00|2213.9|2213.6|2212.9|2212.6|2214.2|2213.9|2212.8|2212.5|171
1639646700000|2021-12-16 09:25:00|2213.4|2213.1|2212.9|2212.6|2213.6|2213.3|2212.5|2212.2|56
1639647000000|2021-12-16 09:30:00|2213|2212.7|2214.6|2214.3|2214.9|2214.6|2212.7|2212.4|123
1639647300000|2021-12-16 09:35:00|2214.7|2214.4|2212.5|2212.2|2214.7|2214.4|2212.4|2212.1|71
1639647600000|2021-12-16 09:40:00|2212.6|2212.3|2213.6|2213.3|2213.9|2213.6|2212.4|2212.1|100
1639647900000|2021-12-16 09:45:00|2213.8|2213.5|2213.6|2213.3|2214.7|2214.4|2213.5|2213.2|109
1639648200000|2021-12-16 09:50:00|2213.3|2213|2213.4|2213.1|2214.3|2214|2213|2212.7|76
1639648500000|2021-12-16 09:55:00|2213.3|2213|2214|2213.7|2214.3|2214|2213.2|2212.9|66
1639648800000|2021-12-16 10:00:00|2213.9|2213.6|2213.7|2213.4|2214|2213.7|2212|2211.7|358
1639649100000|2021-12-16 10:05:00|2213.6|2213.3|2212.8|2212.5|2213.6|2213.3|2212.3|2212|186
1639649400000|2021-12-16 10:10:00|2212.7|2212.4|2213.5|2213.2|2214.4|2214.1|2212.3|2212|208
1639649700000|2021-12-16 10:15:00|2213.6|2213.3|2213.7|2213.4|2213.9|2213.6|2212.9|2212.6|70
1639650000000|2021-12-16 10:20:00|2213.5|2213.2|2214.1|2213.8|2214.4|2214.1|2212.9|2212.6|158
1639650300000|2021-12-16 10:25:00|2214.2|2213.9|2212.5|2212.2|2214.3|2214|2212.4|2212.1|88
1639650600000|2021-12-16 10:30:00|2212.4|2212.1|2213.2|2212.9|2213.7|2213.4|2211.7|2211.4|142
1639650900000|2021-12-16 10:35:00|2213.3|2213|2213.7|2213.4|2214.2|2213.9|2213.1|2212.8|73
1639651200000|2021-12-16 10:40:00|2213.6|2213.3|2214.1|2213.8|2214.3|2214|2212.2|2211.9|228
1639651500000|2021-12-16 10:45:00|2214.2|2213.9|2213.2|2212.9|2214.4|2214.1|2213.2|2212.9|156
1639651800000|2021-12-16 10:50:00|2213.1|2212.8|2215|2214.7|2215|2214.7|2213.1|2212.8|201
1639652100000|2021-12-16 10:55:00|2214.9|2214.6|2217.3|2217|2217.5|2217.2|2214.9|2214.6|235
1639652400000|2021-12-16 11:00:00|2217|2216.7|2217.1|2216.8|2217.9|2217.6|2216.3|2216|161
1639652700000|2021-12-16 11:05:00|2217|2216.7|2216.9|2216.6|2217.8|2217.5|2216.4|2216.1|126
1639653000000|2021-12-16 11:10:00|2216.8|2216.5|2217.7|2217.4|2218.8|2218.5|2216.8|2216.5|277
1639653300000|2021-12-16 11:15:00|2218|2217.7|2218.1|2217.8|2219.1|2218.8|2217.6|2217.3|131
1639653600000|2021-12-16 11:20:00|2218.2|2217.9|2218.9|2218.6|2219.7|2219.4|2217.9|2217.6|133
1639653900000|2021-12-16 11:25:00|2219|2218.7|2221.1|2220.8|2222.1|2221.8|2219|2218.7|518
1639654200000|2021-12-16 11:30:00|2221.2|2220.9|2222.6|2222.3|2222.8|2222.5|2221.2|2220.9|231
1639654500000|2021-12-16 11:35:00|2222.5|2222.2|2221.5|2221.2|2222.6|2222.3|2220.9|2220.6|110
1639654800000|2021-12-16 11:40:00|2221.7|2221.4|2222.3|2222|2222.8|2222.5|2221.5|2221.2|214
1639655100000|2021-12-16 11:45:00|2222.2|2221.9|2224.9|2224.6|2225.2|2224.9|2222|2221.7|424
1639655400000|2021-12-16 11:50:00|2224.3|2224|2222.9|2222.6|2224.8|2224.5|2221.9|2221.6|230
1639655700000|2021-12-16 11:55:00|2223.1|2222.8|2222.8|2222.5|2223.8|2223.5|2222.3|2222|286
1639656000000|2021-12-16 12:00:00|2222.7|2222.4|2221.2|2220.9|2222.8|2222.5|2220.4|2220.1|546
1639656300000|2021-12-16 12:05:00|2221.4|2221.1|2221.2|2220.9|2221.6|2221.3|2220|2219.7|355
1639656600000|2021-12-16 12:10:00|2221|2220.7|2222.3|2222|2223.8|2223.5|2221|2220.7|367
1639656900000|2021-12-16 12:15:00|2222.4|2222.1|2220.7|2220.4|2223|2222.7|2220.5|2220.2|209
1639657200000|2021-12-16 12:20:00|2220.8|2220.5|2222.5|2222.2|2222.7|2222.4|2219.9|2219.6|187
1639657500000|2021-12-16 12:25:00|2222.4|2222.1|2222.1|2221.8|2223.4|2223.1|2221.2|2220.9|578
1639657800000|2021-12-16 12:30:00|2222.3|2222|2223.1|2222.8|2223.6|2223.3|2221.8|2221.5|292
1639658100000|2021-12-16 12:35:00|2223|2222.7|2222.4|2222.1|2223.6|2223.3|2222.2|2221.9|235
1639658400000|2021-12-16 12:40:00|2222.3|2222|2220.9|2220.6|2222.9|2222.6|2220.6|2220.3|277
1639658700000|2021-12-16 12:45:00|2221|2220.7|2221.9|2221.6|2222.2|2221.9|2220.3|2220|206
1639659000000|2021-12-16 12:50:00|2221.8|2221.5|2221.7|2221.4|2222.1|2221.8|2220.5|2220.2|120
1639659300000|2021-12-16 12:55:00|2221.6|2221.3|2222.2|2221.9|2222.2|2221.9|2220.5|2220.2|297
1639659600000|2021-12-16 13:00:00|2222.5|2222.2|2220.9|2220.6|2222.5|2222.2|2220|2219.7|418
1639659900000|2021-12-16 13:05:00|2221|2220.7|2219.4|2219.1|2221|2220.7|2218.7|2218.4|488
1639660200000|2021-12-16 13:10:00|2219.3|2219|2220.3|2220|2222.8|2222.5|2219.3|2219|941
1639660500000|2021-12-16 13:15:00|2220.4|2220.1|2221.3|2221|2222|2221.7|2219.1|2218.8|447
1639660800000|2021-12-16 13:20:00|2221.4|2221.1|2224.3|2224|2224.6|2224.3|2221.2|2220.9|466
1639661100000|2021-12-16 13:25:00|2224.4|2224.1|2225.2|2224.9|2225.4|2225.1|2223.7|2223.4|292
1639661400000|2021-12-16 13:30:00|2225|2224.7|2220.5|2220.2|2225.7|2225.4|2220.2|2219.9|652
1639661700000|2021-12-16 13:35:00|2220.4|2220.1|2218.7|2218.4|2221.8|2221.5|2218.5|2218.2|506
1639662000000|2021-12-16 13:40:00|2219|2218.7|2218.8|2218.5|2220.5|2220.2|2217.4|2217.1|389
1639662300000|2021-12-16 13:45:00|2219|2218.7|2217|2216.7|2219|2218.7|2214.3|2214|879
1639662600000|2021-12-16 13:50:00|2216.8|2216.5|2216.9|2216.6|2219|2218.7|2215.2|2214.9|531
1639662900000|2021-12-16 13:55:00|2217|2216.7|2216.6|2216.3|2217.9|2217.6|2216|2215.7|628
1639663200000|2021-12-16 14:00:00|2216.8|2216.5|2212.8|2212.5|2217.4|2217.1|2211.6|2211.3|2619
1639663500000|2021-12-16 14:05:00|2212.6|2212.3|2211.1|2210.8|2214|2213.7|2210.6|2210.3|1179
1639663800000|2021-12-16 14:10:00|2211.2|2210.9|2214.4|2214.1|2214.4|2214.1|2210.4|2210.1|596
1639664100000|2021-12-16 14:15:00|2210.6|2210.3|2214.5|2214.2|2214.6|2214.3|2210.5|2210.2|940
1639664400000|2021-12-16 14:20:00|2214.3|2214|2214.2|2213.9|2216|2215.7|2213.8|2213.5|787
1639664700000|2021-12-16 14:25:00|2214.1|2213.8|2211.7|2211.4|2214.5|2214.2|2211.5|2211.2|978
1639665000000|2021-12-16 14:30:00|2211.8|2211.5|2202.8|2202.5|2213.6|2213.3|2201.1|2200.8|8251
1639665300000|2021-12-16 14:35:00|2203|2202.7|2201.8|2201.5|2209.2|2208.9|2200.2|2199.9|6858
1639665600000|2021-12-16 14:40:00|2201.9|2201.6|2198.3|2198|2206.1|2205.8|2197.1|2196.8|5380
1639665900000|2021-12-16 14:45:00|2198.7|2198.4|2216.6|2216.3|2216.6|2216.3|2198.1|2197.8|6340
1639666200000|2021-12-16 14:50:00|2216.8|2216.5|2213.7|2213.4|2217.6|2217.3|2206.4|2206.1|5685
1639666500000|2021-12-16 14:55:00|2214.3|2214|2206.3|2206|2216.6|2216.3|2205.9|2205.6|5613
1639666800000|2021-12-16 15:00:00|2207|2206.7|2204.4|2204.1|2211|2210.7|2199.8|2199.5|4991
1639667100000|2021-12-16 15:05:00|2204.2|2203.9|2196.2|2195.9|2205.8|2205.5|2196.2|2195.9|4470
1639667400000|2021-12-16 15:10:00|2196.3|2196|2201.6|2201.3|2202.3|2202|2196.3|2196|4038
1639667700000|2021-12-16 15:15:00|2201.4|2201.1|2204.6|2204.3|2206.6|2206.3|2197.4|2197.1|3076
1639668000000|2021-12-16 15:20:00|2204.9|2204.6|2209.7|2209.4|2209.8|2209.5|2204.2|2203.9|2892
1639668300000|2021-12-16 15:25:00|2209.8|2209.5|2212.6|2212.3|2213.7|2213.4|2208.4|2208.1|2743
1639668600000|2021-12-16 15:30:00|2212.7|2212.4|2210.5|2210.2|2214.3|2214|2209.5|2209.2|2843
1639668900000|2021-12-16 15:35:00|2210.7|2210.4|2206.3|2206|2212.6|2212.3|2206.2|2205.9|2775
1639669200000|2021-12-16 15:40:00|2206.1|2205.8|2206.3|2206|2208.7|2208.4|2204.8|2204.5|2244
1639669500000|2021-12-16 15:45:00|2206.5|2206.2|2208.7|2208.4|2210.1|2209.8|2205.2|2204.9|2475
1639669800000|2021-12-16 15:50:00|2208.9|2208.6|2209.1|2208.8|2211.6|2211.3|2207.7|2207.4|1590
1639670100000|2021-12-16 15:55:00|2209.2|2208.9|2205|2204.7|2209.5|2209.2|2201.7|2201.4|3162
1639670400000|2021-12-16 16:00:00|2204.9|2204.6|2197.5|2197.2|2205.2|2204.9|2197.4|2197.1|3667
1639670700000|2021-12-16 16:05:00|2197.6|2197.3|2194.9|2194.6|2199.5|2199.2|2193.4|2193.1|3284
1639671000000|2021-12-16 16:10:00|2195.1|2194.8|2193.8|2193.5|2196.4|2196.1|2191.6|2191.3|2232
1639671300000|2021-12-16 16:15:00|2193.9|2193.6|2199.5|2199.2|2200.8|2200.5|2193.8|2193.5|3508
1639671600000|2021-12-16 16:20:00|2199.4|2199.1|2200|2199.7|2201.7|2201.4|2198.5|2198.2|2130
1639671900000|2021-12-16 16:25:00|2199.8|2199.5|2201.9|2201.6|2202.5|2202.2|2197.8|2197.5|1734
1639672200000|2021-12-16 16:30:00|2201.8|2201.5|2193.7|2193.4|2202.1|2201.8|2193|2192.7|2291
1639672500000|2021-12-16 16:35:00|2193.8|2193.5|2192.7|2192.4|2195.9|2195.6|2191.8|2191.5|1350
1639672800000|2021-12-16 16:40:00|2192.4|2192.1|2192.9|2192.6|2195.7|2195.4|2191.9|2191.6|1729
1639673100000|2021-12-16 16:45:00|2193|2192.7|2190.6|2190.3|2193.8|2193.5|2186.8|2186.5|4268
1639673400000|2021-12-16 16:50:00|2190.9|2190.6|2189.2|2188.9|2192.7|2192.4|2188.5|2188.2|1562
1639673700000|2021-12-16 16:55:00|2189.6|2189.3|2185.6|2185.3|2190.4|2190.1|2184.9|2184.6|2096
1639674000000|2021-12-16 17:00:00|2185.5|2185.2|2186.9|2186.6|2190|2189.7|2184.8|2184.5|1716
1639674300000|2021-12-16 17:05:00|2187|2186.7|2183.6|2183.3|2187.3|2187|2182.8|2182.5|2111
1639674600000|2021-12-16 17:10:00|2183.7|2183.4|2185.5|2185.2|2187.2|2186.9|2182.8|2182.5|1804
1639674900000|2021-12-16 17:15:00|2185.2|2184.9|2184.3|2184|2186.5|2186.2|2182|2181.7|1736
1639675200000|2021-12-16 17:20:00|2184.2|2183.9|2181.7|2181.4|2186.9|2186.6|2181.6|2181.3|2183
1639675500000|2021-12-16 17:25:00|2181.6|2181.3|2181|2180.7|2182.4|2182.1|2177.5|2177.2|4571
1639675800000|2021-12-16 17:30:00|2180.8|2180.5|2178.5|2178.2|2182|2181.7|2177.4|2177.1|1623
1639676100000|2021-12-16 17:35:00|2178.6|2178.3|2176.1|2175.8|2181.1|2180.8|2175.4|2175.1|3086
1639676400000|2021-12-16 17:40:00|2176.3|2176|2172.6|2172.3|2177|2176.7|2172.1|2171.8|1859
1639676700000|2021-12-16 17:45:00|2172.7|2172.4|2170|2169.7|2176.1|2175.8|2169.2|2168.9|2414
1639677000000|2021-12-16 17:50:00|2170.3|2170|2170.3|2170|2173.2|2172.9|2169.3|2169|1815
1639677300000|2021-12-16 17:55:00|2170.4|2170.1|2165.8|2165.5|2171.1|2170.8|2165.5|2165.2|1832
1639677600000|2021-12-16 18:00:00|2165.7|2165.4|2169.3|2169|2171.4|2171.1|2165.4|2165.1|1916
1639677900000|2021-12-16 18:05:00|2169.4|2169.1|2171|2170.7|2171.2|2170.9|2164.2|2163.9|2246
1639678200000|2021-12-16 18:10:00|2171.1|2170.8|2173.3|2173|2174|2173.7|2170.3|2170|1983
1639678500000|2021-12-16 18:15:00|2173.2|2172.9|2173.9|2173.6|2174.9|2174.6|2171|2170.7|2171
1639678800000|2021-12-16 18:20:00|2174|2173.7|2170.7|2170.4|2175|2174.7|2168.3|2168|3125
1639679100000|2021-12-16 18:25:00|2170.6|2170.3|2173.3|2173|2173.5|2173.2|2170.3|2170|1497
1639679400000|2021-12-16 18:30:00|2173.2|2172.9|2168.3|2168|2174.7|2174.4|2168.2|2167.9|2130
1639679700000|2021-12-16 18:35:00|2168.4|2168.1|2172.9|2172.6|2172.9|2172.6|2166.9|2166.6|1219
1639680000000|2021-12-16 18:40:00|2172.7|2172.4|2173.4|2173.1|2174.1|2173.8|2171.6|2171.3|1204
1639680300000|2021-12-16 18:45:00|2173.5|2173.2|2178.7|2178.4|2178.8|2178.5|2173|2172.7|2951
1639680600000|2021-12-16 18:50:00|2178.4|2178.1|2172.3|2172|2178.6|2178.3|2171.6|2171.3|1888
1639680900000|2021-12-16 18:55:00|2172.8|2172.5|2169.7|2169.4|2173.1|2172.8|2169.3|2169|1091
1639681200000|2021-12-16 19:00:00|2169.9|2169.6|2170.8|2170.5|2171.5|2171.2|2168.2|2167.9|1039
1639681500000|2021-12-16 19:05:00|2170.7|2170.4|2165.4|2165.1|2172|2171.7|2164.3|2164|1649
1639681800000|2021-12-16 19:10:00|2165.5|2165.2|2162.4|2162.1|2165.9|2165.6|2161.8|2161.5|2494
1639682100000|2021-12-16 19:15:00|2162.5|2162.2|2156.6|2156.3|2163.3|2163|2156|2155.7|2754
1639682400000|2021-12-16 19:20:00|2156.7|2156.4|2153.7|2153.4|2157|2156.7|2152.1|2151.8|2938
1639682700000|2021-12-16 19:25:00|2153.8|2153.5|2151.9|2151.6|2154.9|2154.6|2151.1|2150.8|2964
1639683000000|2021-12-16 19:30:00|2152|2151.7|2149.9|2149.6|2153.5|2153.2|2149.9|2149.6|2606
1639683300000|2021-12-16 19:35:00|2150|2149.7|2155|2154.7|2156|2155.7|2149|2148.7|2558
1639683600000|2021-12-16 19:40:00|2154.9|2154.6|2151.7|2151.4|2156.8|2156.5|2150.6|2150.3|2174
1639683900000|2021-12-16 19:45:00|2151.8|2151.5|2144.3|2144|2151.8|2151.5|2141.8|2141.5|4116
1639684200000|2021-12-16 19:50:00|2144.6|2144.3|2143.7|2143.4|2148.2|2147.9|2142.2|2141.9|4772
1639684500000|2021-12-16 19:55:00|2143.9|2143.6|2150.1|2149.8|2150.7|2150.4|2143.8|2143.5|3037
1639684800000|2021-12-16 20:00:00|2149.6|2149.3|2151.1|2150.8|2151.2|2150.9|2145.6|2145.3|2904
1639685100000|2021-12-16 20:05:00|2151.2|2150.9|2148|2147.7|2154.2|2153.9|2147.8|2147.5|3467
1639685400000|2021-12-16 20:10:00|2147.9|2147.6|2150.1|2149.8|2150.6|2150.3|2146.5|2146.2|2121
1639685700000|2021-12-16 20:15:00|2149.9|2149.6|2153.3|2153|2153.3|2153|2148|2147.7|2221
1639686000000|2021-12-16 20:20:00|2152.9|2152.6|2154.2|2153.9|2155.9|2155.6|2151.7|2151.4|3756
1639686300000|2021-12-16 20:25:00|2154.7|2154.4|2159.4|2159.1|2159.5|2159.2|2153.4|2153.1|3486
1639686600000|2021-12-16 20:30:00|2159.2|2158.9|2157.6|2157.3|2161.6|2161.3|2153.1|2152.8|3678
1639686900000|2021-12-16 20:35:00|2157.5|2157.2|2157.3|2157|2158.4|2158.1|2152.4|2152.1|4622
1639687200000|2021-12-16 20:40:00|2157.1|2156.8|2153|2152.7|2159.7|2159.4|2152.2|2151.9|3840
1639687500000|2021-12-16 20:45:00|2153.2|2152.9|2149.3|2149|2154.9|2154.6|2148.8|2148.5|3234
1639687800000|2021-12-16 20:50:00|2149.4|2149.1|2154.7|2154.4|2160.9|2160.6|2148.6|2148.3|6241
1639688100000|2021-12-16 20:55:00|2155|2154.7|2150.8|2150.5|2157.5|2157.2|2150.8|2150.5|10406
1639688400000|2021-12-16 21:00:00|2151.1|2150.8|2153|2152.7|2153.1|2152.8|2149.9|2149.6|4967
1639688700000|2021-12-16 21:05:00|2152.9|2152.6|2155.2|2154.9|2155.4|2155.1|2152.7|2152.4|2077
1639689000000|2021-12-16 21:10:00|2155.3|2155|2155.4|2155.1|2156.4|2156.1|2153.4|2153.1|1380
1639689300000|2021-12-16 21:15:00|2154.9|2154.6|2153.6|2153.3|2155.7|2155.4|2153.2|2152.9|661
1639689600000|2021-12-16 21:20:00|2153.8|2153.5|2153.2|2152.9|2154|2153.7|2152.2|2151.9|180
1639689900000|2021-12-16 21:25:00|2153.3|2153|2153.8|2153.5|2155|2154.7|2153.1|2152.8|269
1639690200000|2021-12-16 21:30:00|2153.7|2153.4|2154.7|2154.4|2154.7|2154.4|2153.7|2153.4|309
1639690500000|2021-12-16 21:35:00|2154.6|2154.3|2155.1|2154.8|2155.4|2155.1|2154.5|2154.2|165
1639690800000|2021-12-16 21:40:00|2155.2|2154.9|2154.8|2154.5|2155.5|2155.2|2154.6|2154.3|241
1639691100000|2021-12-16 21:45:00|2155.3|2155|2156.8|2156.5|2156.9|2156.6|2154.9|2154.6|446
1639691400000|2021-12-16 21:50:00|2156.6|2156.3|2154.6|2154.3|2156.8|2156.5|2154.3|2154|365
1639691700000|2021-12-16 21:55:00|2154.7|2154.4|2154.9|2154.1|2155.4|2155.1|2154.5|2154.1|474
1639692000000|2021-12-16 22:00:00|2154.7|2153.9|2154.3|2153.5|2154.7|2153.9|2154.3|2153.5|1
1639692300000|2021-12-16 22:05:00|2154.4|2153.6|2154|2153.2|2154.7|2153.9|2153.8|2153|0
1639692600000|2021-12-16 22:10:00|2154.1|2153.3|2154.6|2153.8|2154.6|2153.8|2154|2153.2|0
1639692900000|2021-12-16 22:15:00|2154.5|2153.7|2154|2153.2|2154.7|2153.9|2153.9|2153.1|0
1639693200000|2021-12-16 22:20:00|2153.9|2153.1|2153.7|2152.9|2153.9|2153.1|2153.6|2152.8|0
1639693500000|2021-12-16 22:25:00|2153.6|2152.8|2154|2153.2|2154|2153.2|2153.6|2152.8|0
1639693800000|2021-12-16 22:30:00|2154.1|2153.3|2153.9|2153.1|2154.1|2153.3|2153.8|2153|0
1639694100000|2021-12-16 22:35:00|2154|2153.2|2153.7|2152.9|2154.1|2153.3|2153.7|2152.9|0
1639694400000|2021-12-16 22:40:00|2153.8|2153|2153.9|2153.1|2154|2153.2|2153.7|2152.9|0
1639694700000|2021-12-16 22:45:00|2154|2153.2|2153.8|2153|2154|2153.2|2153.8|2153|0
1639695000000|2021-12-16 22:50:00|2153.7|2152.9|2154.2|2153.4|2154.2|2153.4|2153.7|2152.9|0
1639695300000|2021-12-16 22:55:00|2154.1|2153.3|2154.3|2153.5|2154.3|2153.5|2154.1|2153.3|0
1639695600000|2021-12-16 23:00:00|2155.5|2155.2|2152.6|2152.3|2155.9|2155.6|2152.6|2152.3|355
1639695900000|2021-12-16 23:05:00|2152.7|2152.4|2154.2|2153.9|2154.4|2154.1|2152.7|2152.4|67
1639696200000|2021-12-16 23:10:00|2154.3|2154|2153.6|2153.3|2155.2|2154.9|2153.6|2153.3|92
1639696500000|2021-12-16 23:15:00|2153.5|2153.2|2151.6|2151.3|2153.5|2153.2|2151.1|2150.8|172
1639696800000|2021-12-16 23:20:00|2151.5|2151.2|2149.9|2149.6|2152.2|2151.9|2149.9|2149.6|128
1639697100000|2021-12-16 23:25:00|2149.8|2149.5|2149.1|2148.8|2150.5|2150.2|2148|2147.7|198
1639697400000|2021-12-16 23:30:00|2149.2|2148.9|2151.7|2151.4|2152.1|2151.8|2149.2|2148.9|140
1639697700000|2021-12-16 23:35:00|2151.6|2151.3|2152.3|2152|2153.2|2152.9|2150.2|2149.9|99
1639698000000|2021-12-16 23:40:00|2152.5|2152.2|2151.8|2151.5|2152.5|2152.2|2151.2|2150.9|51
1639698300000|2021-12-16 23:45:00|2151.9|2151.6|2152.5|2152.2|2154.1|2153.8|2151.8|2151.5|108
1639698600000|2021-12-16 23:50:00|2152.6|2152.3|2152.5|2152.2|2153.6|2153.3|2152|2151.7|57
1639698900000|2021-12-16 23:55:00|2152.3|2152|2152|2151.7|2153|2152.7|2151.4|2151.1|206
1639699200000|2021-12-17 00:00:00|2152.5|2152.2|2154.6|2154.3|2155.8|2155.5|2152.3|2152|209
1639699500000|2021-12-17 00:05:00|2154.5|2154.2|2155.9|2155.6|2156.1|2155.8|2153.8|2153.5|139
1639699800000|2021-12-17 00:10:00|2156|2155.7|2155.7|2155.4|2156.6|2156.3|2155.3|2155|101
1639700100000|2021-12-17 00:15:00|2155.6|2155.3|2152.6|2152.3|2156.2|2155.9|2152.3|2152|147
1639700400000|2021-12-17 00:20:00|2152.9|2152.6|2154.2|2153.9|2154.5|2154.2|2152.7|2152.4|55
1639700700000|2021-12-17 00:25:00|2154.3|2154|2154.2|2153.9|2154.5|2154.2|2152.8|2152.5|46
1639701000000|2021-12-17 00:30:00|2154.1|2153.8|2155.8|2155.5|2155.9|2155.6|2153.9|2153.6|94
1639701300000|2021-12-17 00:35:00|2155.7|2155.4|2156.7|2156.4|2156.9|2156.6|2155.2|2154.9|85
1639701600000|2021-12-17 00:40:00|2156.6|2156.3|2157.1|2156.8|2157.2|2156.9|2156.1|2155.8|86
1639701900000|2021-12-17 00:45:00|2157.2|2156.9|2157.3|2157|2157.8|2157.5|2156.8|2156.5|108
1639702200000|2021-12-17 00:50:00|2157.2|2156.9|2156.8|2156.5|2157.7|2157.4|2156.7|2156.4|72
1639702500000|2021-12-17 00:55:00|2156.9|2156.6|2156.5|2156.2|2157.5|2157.2|2155.6|2155.3|84
1639702800000|2021-12-17 01:00:00|2156|2155.7|2156.8|2156.5|2158|2157.7|2155.9|2155.6|115
1639703100000|2021-12-17 01:05:00|2157.1|2156.8|2156.8|2156.5|2157.2|2156.9|2156.4|2156.1|21
1639703400000|2021-12-17 01:10:00|2156.9|2156.6|2156|2155.7|2158.6|2158.3|2155.6|2155.3|283
1639703700000|2021-12-17 01:15:00|2156.4|2156.1|2158.9|2158.6|2159.8|2159.5|2156.2|2155.9|287
1639704000000|2021-12-17 01:20:00|2158.8|2158.5|2159.2|2158.9|2159.7|2159.4|2158.8|2158.5|30
1639704300000|2021-12-17 01:25:00|2159.1|2158.8|2158.7|2158.4|2159.1|2158.8|2158.2|2157.9|60
1639704600000|2021-12-17 01:30:00|2158.4|2158.1|2156.2|2155.9|2158.6|2158.3|2156.2|2155.9|96
1639704900000|2021-12-17 01:35:00|2156.1|2155.8|2153.5|2153.2|2156.7|2156.4|2153.4|2153.1|132
1639705200000|2021-12-17 01:40:00|2153.4|2153.1|2155|2154.7|2155|2154.7|2153.4|2153.1|65
1639705500000|2021-12-17 01:45:00|2154.9|2154.6|2156.4|2156.1|2156.6|2156.3|2154.2|2153.9|66
1639705800000|2021-12-17 01:50:00|2156.1|2155.8|2156|2155.7|2157.3|2157|2155.4|2155.1|37
1639706100000|2021-12-17 01:55:00|2155.9|2155.6|2157|2156.7|2157.3|2157|2155.2|2154.9|46
1639706400000|2021-12-17 02:00:00|2156.9|2156.6|2156.2|2155.9|2157.3|2157|2156|2155.7|36
1639706700000|2021-12-17 02:05:00|2156.3|2156|2157.6|2157.3|2157.6|2157.3|2156.2|2155.9|44
1639707000000|2021-12-17 02:10:00|2157.7|2157.4|2158.2|2157.9|2158.3|2158|2157.7|2157.4|65
1639707300000|2021-12-17 02:15:00|2158.3|2158|2158.1|2157.8|2158.4|2158.1|2157.8|2157.5|38
1639707600000|2021-12-17 02:20:00|2158|2157.7|2157.5|2157.2|2158.6|2158.3|2157.2|2156.9|34
1639707900000|2021-12-17 02:25:00|2157.4|2157.1|2156|2155.7|2157.5|2157.2|2156|2155.7|31
1639708200000|2021-12-17 02:30:00|2155.9|2155.6|2154.7|2154.4|2156.1|2155.8|2154.6|2154.3|35
1639708500000|2021-12-17 02:35:00|2154.8|2154.5|2154.6|2154.3|2155.7|2155.4|2154.5|2154.2|27
1639708800000|2021-12-17 02:40:00|2154.7|2154.4|2156.1|2155.8|2156.2|2155.9|2154.7|2154.4|11
1639709100000|2021-12-17 02:45:00|2156|2155.7|2155.9|2155.6|2156.8|2156.5|2155.6|2155.3|44
1639709400000|2021-12-17 02:50:00|2156|2155.7|2155.8|2155.5|2156|2155.7|2154.8|2154.5|43
1639709700000|2021-12-17 02:55:00|2155.7|2155.4|2155.6|2155.3|2156.1|2155.8|2155.1|2154.8|32
1639710000000|2021-12-17 03:00:00|2155.5|2155.2|2153.8|2153.5|2155.6|2155.3|2153.5|2153.2|49
1639710300000|2021-12-17 03:05:00|2153.9|2153.6|2152.3|2152|2153.9|2153.6|2152|2151.7|100
1639710600000|2021-12-17 03:10:00|2152.2|2151.9|2150.5|2150.2|2152.3|2152|2150|2149.7|96
1639710900000|2021-12-17 03:15:00|2150.4|2150.1|2150.5|2150.2|2150.7|2150.4|2149.6|2149.3|95
1639711200000|2021-12-17 03:20:00|2150.6|2150.3|2149.6|2149.3|2150.7|2150.4|2149.4|2149.1|85
1639711500000|2021-12-17 03:25:00|2149.5|2149.2|2150.5|2150.2|2150.5|2150.2|2149.3|2149|47
1639711800000|2021-12-17 03:30:00|2150.6|2150.3|2148.4|2148.1|2150.7|2150.4|2147|2146.7|176
1639712100000|2021-12-17 03:35:00|2148.5|2148.2|2146.7|2146.4|2148.5|2148.2|2145.5|2145.2|263
1639712400000|2021-12-17 03:40:00|2146.9|2146.6|2146.9|2146.6|2147.6|2147.3|2146.5|2146.2|31
1639712700000|2021-12-17 03:45:00|2147|2146.7|2147|2146.7|2147.8|2147.5|2146.2|2145.9|64
1639713000000|2021-12-17 03:50:00|2147.2|2146.9|2147.2|2146.9|2147.5|2147.2|2147|2146.7|22
1639713300000|2021-12-17 03:55:00|2147.3|2147|2141.7|2141.4|2147.3|2147|2140.6|2140.3|514
1639713600000|2021-12-17 04:00:00|2141.9|2141.6|2140.2|2139.9|2142.9|2142.6|2140|2139.7|169
1639713900000|2021-12-17 04:05:00|2140.3|2140|2141.6|2141.3|2142.5|2142.2|2140.1|2139.8|251
1639714200000|2021-12-17 04:10:00|2141.5|2141.2|2140.9|2140.6|2142.1|2141.8|2140.5|2140.2|281
1639714500000|2021-12-17 04:15:00|2141|2140.7|2141.2|2140.9|2142.3|2142|2141|2140.7|45
1639714800000|2021-12-17 04:20:00|2141.3|2141|2141.1|2140.8|2142.3|2142|2140.9|2140.6|52
1639715100000|2021-12-17 04:25:00|2141.2|2140.9|2141.4|2141.1|2142.1|2141.8|2141.2|2140.9|31
1639715400000|2021-12-17 04:30:00|2141.6|2141.3|2143.4|2143.1|2144.3|2144|2141.3|2141|142
1639715700000|2021-12-17 04:35:00|2143.3|2143|2145.3|2145|2145.4|2145.1|2143.3|2143|96
1639716000000|2021-12-17 04:40:00|2145.2|2144.9|2146.2|2145.9|2146.6|2146.3|2145|2144.7|86
1639716300000|2021-12-17 04:45:00|2146.1|2145.8|2145.5|2145.2|2146.2|2145.9|2144.9|2144.6|36
1639716600000|2021-12-17 04:50:00|2145.6|2145.3|2146.5|2146.2|2146.9|2146.6|2145.6|2145.3|67
1639716900000|2021-12-17 04:55:00|2146.4|2146.1|2148.1|2147.8|2148.9|2148.6|2146|2145.7|152
1639717200000|2021-12-17 05:00:00|2148.2|2147.9|2146|2145.7|2149.4|2149.1|2145.7|2145.4|88
1639717500000|2021-12-17 05:05:00|2145.9|2145.6|2144.6|2144.3|2146.2|2145.9|2144.5|2144.2|73
1639717800000|2021-12-17 05:10:00|2144.5|2144.2|2143.1|2142.8|2144.9|2144.6|2143.1|2142.8|82
1639718100000|2021-12-17 05:15:00|2143.2|2142.9|2144.9|2144.6|2145.2|2144.9|2143.2|2142.9|67
1639718400000|2021-12-17 05:20:00|2144.8|2144.5|2144.8|2144.5|2145.4|2145.1|2144.4|2144.1|37
1639718700000|2021-12-17 05:25:00|2144.9|2144.6|2145.4|2145.1|2145.9|2145.6|2144.3|2144|19
1639719000000|2021-12-17 05:30:00|2145.5|2145.2|2144.6|2144.3|2146.3|2146|2144.5|2144.2|28
1639719300000|2021-12-17 05:35:00|2144.7|2144.4|2147.2|2146.9|2149.3|2149|2144.7|2144.4|124
1639719600000|2021-12-17 05:40:00|2147.3|2147|2148.6|2148.3|2148.7|2148.4|2146.7|2146.4|62
1639719900000|2021-12-17 05:45:00|2148.8|2148.5|2146.8|2146.5|2149.1|2148.8|2146.7|2146.4|68
1639720200000|2021-12-17 05:50:00|2146.9|2146.6|2147.2|2146.9|2147.7|2147.4|2146.5|2146.2|36
1639720500000|2021-12-17 05:55:00|2147.3|2147|2147.1|2146.8|2147.8|2147.5|2146.3|2146|32
1639720800000|2021-12-17 06:00:00|2147.2|2146.9|2148.1|2147.8|2149.5|2149.2|2147.1|2146.8|132
1639721100000|2021-12-17 06:05:00|2148.2|2147.9|2148.7|2148.4|2149.9|2149.6|2147.6|2147.3|76
1639721400000|2021-12-17 06:10:00|2148.8|2148.5|2147.9|2147.6|2149.6|2149.3|2147.4|2147.1|75
1639721700000|2021-12-17 06:15:00|2148|2147.7|2148|2147.7|2149.5|2149.2|2147.4|2147.1|39
1639722000000|2021-12-17 06:20:00|2148.2|2147.9|2148.5|2148.2|2149.5|2149.2|2148.1|2147.8|28
1639722300000|2021-12-17 06:25:00|2148.4|2148.1|2147.3|2147|2149.1|2148.8|2146.4|2146.1|53
1639722600000|2021-12-17 06:30:00|2147.1|2146.8|2147.1|2146.8|2147.9|2147.6|2146.9|2146.6|47
1639722900000|2021-12-17 06:35:00|2147.2|2146.9|2148.6|2148.3|2149.4|2149.1|2147.2|2146.9|62
1639723200000|2021-12-17 06:40:00|2148.5|2148.2|2148.4|2148.1|2149.5|2149.2|2148.2|2147.9|40
1639723500000|2021-12-17 06:45:00|2148.3|2148|2148|2147.7|2149.5|2149.2|2147.7|2147.4|41
1639723800000|2021-12-17 06:50:00|2147.7|2147.4|2144.4|2144.1|2148.3|2148|2143.5|2143.2|125
1639724100000|2021-12-17 06:55:00|2144.2|2143.9|2147.1|2146.8|2148.2|2147.9|2143.9|2143.6|155
1639724400000|2021-12-17 07:00:00|2147.3|2147|2147.6|2147.3|2148.8|2148.5|2146.1|2145.8|151
1639724700000|2021-12-17 07:05:00|2147.5|2147.2|2149.1|2148.8|2150.6|2150.3|2147.2|2146.9|127
1639725000000|2021-12-17 07:10:00|2149|2148.7|2149.6|2149.3|2150.4|2150.1|2148.7|2148.4|92
1639725300000|2021-12-17 07:15:00|2149.5|2149.2|2152.2|2151.9|2152.3|2152|2148.3|2148|80
1639725600000|2021-12-17 07:20:00|2152.8|2152.5|2152.7|2152.4|2153.9|2153.6|2152.1|2151.8|322
1639725900000|2021-12-17 07:25:00|2152.6|2152.3|2152.6|2152.3|2152.8|2152.5|2151.3|2151|78
1639726200000|2021-12-17 07:30:00|2152.5|2152.2|2152.5|2152.2|2153.9|2153.6|2151.1|2150.8|174
1639726500000|2021-12-17 07:35:00|2152.6|2152.3|2152.1|2151.8|2153.9|2153.6|2151.2|2150.9|88
1639726800000|2021-12-17 07:40:00|2152.2|2151.9|2152.5|2152.2|2154.4|2154.1|2152|2151.7|84
1639727100000|2021-12-17 07:45:00|2152.6|2152.3|2154.4|2154.1|2154.8|2154.5|2151.9|2151.6|161
1639727400000|2021-12-17 07:50:00|2154.3|2154|2154.2|2153.9|2154.7|2154.4|2153.2|2152.9|73
1639727700000|2021-12-17 07:55:00|2154.1|2153.8|2154.9|2154.6|2155.4|2155.1|2153.8|2153.5|193
1639728000000|2021-12-17 08:00:00|2154.4|2154.1|2155.1|2154.8|2157.4|2157.1|2152.9|2152.6|354
1639728300000|2021-12-17 08:05:00|2155.3|2155|2154.8|2154.5|2157.9|2157.6|2154.6|2154.3|172
1639728600000|2021-12-17 08:10:00|2154.7|2154.4|2152.9|2152.6|2155.5|2155.2|2151.6|2151.3|209
1639728900000|2021-12-17 08:15:00|2152.8|2152.5|2154.7|2154.4|2155.8|2155.5|2150.8|2150.5|152
1639729200000|2021-12-17 08:20:00|2154.6|2154.3|2156.2|2155.9|2156.8|2156.5|2154|2153.7|138
1639729500000|2021-12-17 08:25:00|2156.1|2155.8|2157.6|2157.3|2158.1|2157.8|2155.6|2155.3|188
1639729800000|2021-12-17 08:30:00|2157.8|2157.5|2155.5|2155.2|2157.9|2157.6|2155.2|2154.9|163
1639730100000|2021-12-17 08:35:00|2155.4|2155.1|2153.7|2153.4|2155.9|2155.6|2153.6|2153.3|82
1639730400000|2021-12-17 08:40:00|2153.6|2153.3|2151.2|2150.9|2154.2|2153.9|2150.9|2150.6|280
1639730700000|2021-12-17 08:45:00|2151.3|2151|2152.1|2151.8|2152.4|2152.1|2150.3|2150|199
1639731000000|2021-12-17 08:50:00|2152|2151.7|2152.3|2152|2153|2152.7|2151.2|2150.9|139
1639731300000|2021-12-17 08:55:00|2152.4|2152.1|2151.8|2151.5|2153.1|2152.8|2151.1|2150.8|62
1639731600000|2021-12-17 09:00:00|2151.7|2151.4|2149.9|2149.6|2152.3|2152|2148.4|2148.1|212
1639731900000|2021-12-17 09:05:00|2149.8|2149.5|2147.6|2147.3|2149.8|2149.5|2145.8|2145.5|220
1639732200000|2021-12-17 09:10:00|2147.5|2147.2|2141.3|2141|2147.5|2147.2|2141.3|2141|501
1639732500000|2021-12-17 09:15:00|2141.6|2141.3|2149|2148.7|2149.2|2148.9|2139.9|2139.6|620
1639732800000|2021-12-17 09:20:00|2148.9|2148.6|2151.7|2151.4|2152.5|2152.2|2147.7|2147.4|319
1639733100000|2021-12-17 09:25:00|2151.8|2151.5|2152.1|2151.8|2154.3|2154|2151.7|2151.4|238
1639733400000|2021-12-17 09:30:00|2152.2|2151.9|2152.7|2152.4|2153.5|2153.2|2151.7|2151.4|163
1639733700000|2021-12-17 09:35:00|2152.5|2152.2|2151|2150.7|2153.3|2153|2150.3|2150|215
1639734000000|2021-12-17 09:40:00|2150.8|2150.5|2147.4|2147.1|2150.9|2150.6|2147.3|2147|134
1639734300000|2021-12-17 09:45:00|2147.3|2147|2147.7|2147.4|2148.6|2148.3|2145.4|2145.1|174
1639734600000|2021-12-17 09:50:00|2147.6|2147.3|2152.3|2152|2152.6|2152.3|2146.5|2146.2|230
1639734900000|2021-12-17 09:55:00|2152.2|2151.9|2153.9|2153.6|2154.5|2154.2|2151.7|2151.4|237
1639735200000|2021-12-17 10:00:00|2153.8|2153.5|2150.4|2150.1|2154.1|2153.8|2149.9|2149.6|277
1639735500000|2021-12-17 10:05:00|2150.5|2150.2|2151.2|2150.9|2152.7|2152.4|2150.4|2150.1|159
1639735800000|2021-12-17 10:10:00|2151.1|2150.8|2149.8|2149.5|2152.5|2152.2|2149.1|2148.8|138
1639736100000|2021-12-17 10:15:00|2149.7|2149.4|2148.7|2148.4|2150.1|2149.8|2147.8|2147.5|119
1639736400000|2021-12-17 10:20:00|2148.6|2148.3|2147.8|2147.5|2149.9|2149.6|2147.8|2147.5|91
1639736700000|2021-12-17 10:25:00|2147.7|2147.4|2145.5|2145.2|2148|2147.7|2144.1|2143.8|306
1639737000000|2021-12-17 10:30:00|2145.7|2145.4|2146.2|2145.9|2146.9|2146.6|2144.6|2144.3|235
1639737300000|2021-12-17 10:35:00|2146.3|2146|2145.3|2145|2146.3|2146|2144|2143.7|183
1639737600000|2021-12-17 10:40:00|2145.5|2145.2|2143.6|2143.3|2145.6|2145.3|2143.3|2143|200
1639737900000|2021-12-17 10:45:00|2143.5|2143.2|2143|2142.7|2144.8|2144.5|2142.7|2142.4|218
1639738200000|2021-12-17 10:50:00|2143.1|2142.8|2143.3|2143|2145.6|2145.3|2141.7|2141.4|259
1639738500000|2021-12-17 10:55:00|2143.2|2142.9|2146.1|2145.8|2146.3|2146|2143.2|2142.9|133
1639738800000|2021-12-17 11:00:00|2146|2145.7|2146|2145.7|2148.3|2148|2145.6|2145.3|145
1639739100000|2021-12-17 11:05:00|2146.2|2145.9|2146.1|2145.8|2148.4|2148.1|2145.3|2145|142
1639739400000|2021-12-17 11:10:00|2146|2145.7|2144.6|2144.3|2147.3|2147|2144.6|2144.3|140
1639739700000|2021-12-17 11:15:00|2144.5|2144.2|2145.9|2145.6|2146.2|2145.9|2144.4|2144.1|102
1639740000000|2021-12-17 11:20:00|2145.8|2145.5|2149.1|2148.8|2149.2|2148.9|2145.7|2145.4|162
1639740300000|2021-12-17 11:25:00|2149.2|2148.9|2150.8|2150.5|2152.2|2151.9|2149|2148.7|456
1639740600000|2021-12-17 11:30:00|2151|2150.7|2149.3|2149|2152.1|2151.8|2149|2148.7|110
1639740900000|2021-12-17 11:35:00|2149.2|2148.9|2150.2|2149.9|2150.4|2150.1|2148.9|2148.6|121
1639741200000|2021-12-17 11:40:00|2150.3|2150|2151.2|2150.9|2152.6|2152.3|2149.7|2149.4|246
1639741500000|2021-12-17 11:45:00|2151.1|2150.8|2149.2|2148.9|2151.3|2151|2148|2147.7|227
1639741800000|2021-12-17 11:50:00|2149.1|2148.8|2148.8|2148.5|2149.5|2149.2|2147.9|2147.6|111
1639742100000|2021-12-17 11:55:00|2148.7|2148.4|2150.8|2150.5|2150.8|2150.5|2147.6|2147.3|77
1639742400000|2021-12-17 12:00:00|2150.5|2150.2|2150.8|2150.5|2151.8|2151.5|2150.3|2150|151
1639742700000|2021-12-17 12:05:00|2150.7|2150.4|2149.4|2149.1|2150.9|2150.6|2149.1|2148.8|96
1639743000000|2021-12-17 12:10:00|2149.3|2149|2148.1|2147.8|2149.3|2149|2147.5|2147.2|89
1639743300000|2021-12-17 12:15:00|2148|2147.7|2147|2146.7|2148.2|2147.9|2146.6|2146.3|171
1639743600000|2021-12-17 12:20:00|2146.9|2146.6|2145.3|2145|2147.7|2147.4|2145.2|2144.9|194
1639743900000|2021-12-17 12:25:00|2145.4|2145.1|2144.1|2143.8|2146.5|2146.2|2143.4|2143.1|236
1639744200000|2021-12-17 12:30:00|2144|2143.7|2141.9|2141.6|2145.7|2145.4|2141.1|2140.8|691
1639744500000|2021-12-17 12:35:00|2141.7|2141.4|2138.8|2138.5|2141.9|2141.6|2138.6|2138.3|511
1639744800000|2021-12-17 12:40:00|2138.7|2138.4|2138.9|2138.6|2139.5|2139.2|2137.7|2137.4|620
1639745100000|2021-12-17 12:45:00|2138.8|2138.5|2134.5|2134.2|2139.6|2139.3|2133.7|2133.4|963
1639745400000|2021-12-17 12:50:00|2134.4|2134.1|2135|2134.7|2135.3|2135|2132.4|2132.1|784
1639745700000|2021-12-17 12:55:00|2134.9|2134.6|2136.7|2136.4|2137.9|2137.6|2134.6|2134.3|430
1639746000000|2021-12-17 13:00:00|2136.8|2136.5|2138.2|2137.9|2138.6|2138.3|2136.8|2136.5|516
1639746300000|2021-12-17 13:05:00|2138.3|2138|2136.6|2136.3|2138.5|2138.2|2133.2|2132.9|705
1639746600000|2021-12-17 13:10:00|2136.8|2136.5|2138.7|2138.4|2139.2|2138.9|2135.3|2135|473
1639746900000|2021-12-17 13:15:00|2138.6|2138.3|2139.7|2139.4|2140|2139.7|2137.8|2137.5|767
1639747200000|2021-12-17 13:20:00|2140.1|2139.8|2142|2141.7|2143.2|2142.9|2138.7|2138.4|717
1639747500000|2021-12-17 13:25:00|2142.1|2141.8|2140.5|2140.2|2143.2|2142.9|2140.4|2140.1|441
1639747800000|2021-12-17 13:30:00|2140.7|2140.4|2142.7|2142.4|2142.9|2142.6|2139.9|2139.6|446
1639748100000|2021-12-17 13:35:00|2142.6|2142.3|2143.3|2143|2144.4|2144.1|2142.2|2141.9|662
1639748400000|2021-12-17 13:40:00|2143.4|2143.1|2145.6|2145.3|2146.3|2146|2141.1|2140.8|659
1639748700000|2021-12-17 13:45:00|2145.8|2145.5|2143.5|2143.2|2146.4|2146.1|2142.2|2141.9|405
1639749000000|2021-12-17 13:50:00|2143.4|2143.1|2142.5|2142.2|2144.4|2144.1|2140.9|2140.6|320
1639749300000|2021-12-17 13:55:00|2142.4|2142.1|2144.8|2144.5|2145.8|2145.5|2142|2141.7|461
1639749600000|2021-12-17 14:00:00|2144.6|2144.3|2142.2|2141.9|2145.9|2145.6|2141.3|2141|705
1639749900000|2021-12-17 14:05:00|2142.1|2141.8|2137.6|2137.3|2143|2142.7|2137.2|2136.9|790
1639750200000|2021-12-17 14:10:00|2138|2137.7|2138.7|2138.4|2141.4|2141.1|2137.6|2137.3|839
1639750500000|2021-12-17 14:15:00|2138.5|2138.2|2142.8|2142.5|2142.9|2142.6|2137.8|2137.5|1044
1639750800000|2021-12-17 14:20:00|2142.9|2142.6|2140.3|2140|2143.2|2142.9|2140.1|2139.8|765
1639751100000|2021-12-17 14:25:00|2140.4|2140.1|2139.8|2139.5|2144.4|2144.1|2139|2138.7|1935
1639751400000|2021-12-17 14:30:00|2140.9|2140.6|2143.2|2142.9|2146.1|2145.8|2140.3|2140|12444
1639751700000|2021-12-17 14:35:00|2143.3|2143|2131.1|2130.8|2144.8|2144.5|2128.4|2128.1|9549
1639752000000|2021-12-17 14:40:00|2131.8|2131.5|2124.3|2124|2133.6|2133.3|2124.1|2123.8|6805
1639752300000|2021-12-17 14:45:00|2124.8|2124.5|2133.3|2133|2133.3|2133|2122.6|2122.3|5083
1639752600000|2021-12-17 14:50:00|2133.5|2133.2|2131.8|2131.5|2141|2140.7|2131.8|2131.5|5962
1639752900000|2021-12-17 14:55:00|2131.7|2131.4|2139|2138.7|2139.4|2139.1|2130.3|2130|3372
1639753200000|2021-12-17 15:00:00|2139.2|2138.9|2144.5|2144.2|2145.4|2145.1|2137.1|2136.8|3770
1639753500000|2021-12-17 15:05:00|2144.4|2144.1|2143.6|2143.3|2145.6|2145.3|2142|2141.7|3748
1639753800000|2021-12-17 15:10:00|2143.8|2143.5|2135|2134.7|2145.4|2145.1|2134.5|2134.2|5090
1639754100000|2021-12-17 15:15:00|2135.4|2135.1|2135.3|2135|2136.8|2136.5|2131.4|2131.1|4158
1639754400000|2021-12-17 15:20:00|2135.4|2135.1|2135.5|2135.2|2138.8|2138.5|2133.1|2132.8|2824
1639754700000|2021-12-17 15:25:00|2135.9|2135.6|2147.2|2146.9|2147.2|2146.9|2135.8|2135.5|6366
1639755000000|2021-12-17 15:30:00|2147|2146.7|2155.4|2155.1|2155.4|2155.1|2142.9|2142.6|5107
1639755300000|2021-12-17 15:35:00|2155.6|2155.3|2166.8|2166.5|2166.8|2166.5|2155.6|2155.3|8063
1639755600000|2021-12-17 15:40:00|2166.6|2166.3|2171.1|2170.8|2172.7|2172.4|2164.8|2164.5|6268
1639755900000|2021-12-17 15:45:00|2170.9|2170.6|2173.9|2173.6|2175.2|2174.9|2169.9|2169.6|4412
1639756200000|2021-12-17 15:50:00|2174.2|2173.9|2189.1|2188.8|2189.3|2189|2170.8|2170.5|10191
1639756500000|2021-12-17 15:55:00|2189.2|2188.9|2183.7|2183.4|2192.9|2192.6|2182|2181.7|6713
1639756800000|2021-12-17 16:00:00|2183.8|2183.5|2180.9|2180.6|2186.9|2186.6|2180.3|2180|4276
1639757100000|2021-12-17 16:05:00|2180.8|2180.5|2178.9|2178.6|2184.1|2183.8|2178.6|2178.3|3389
1639757400000|2021-12-17 16:10:00|2178.7|2178.4|2184.8|2184.5|2188.9|2188.6|2178.5|2178.2|3269
1639757700000|2021-12-17 16:15:00|2185.1|2184.8|2184.2|2183.9|2186.8|2186.5|2181.2|2180.9|3064
1639758000000|2021-12-17 16:20:00|2184.1|2183.8|2182.2|2181.9|2184.4|2184.1|2180.7|2180.4|2093
1639758300000|2021-12-17 16:25:00|2182.1|2181.8|2184.3|2184|2185.3|2185|2180.5|2180.2|1922
1639758600000|2021-12-17 16:30:00|2184.1|2183.8|2178|2177.7|2185.7|2185.4|2177.6|2177.3|2954
1639758900000|2021-12-17 16:35:00|2178.3|2178|2174.7|2174.4|2178.5|2178.2|2172.5|2172.2|4119
1639759200000|2021-12-17 16:40:00|2174.6|2174.3|2171.4|2171.1|2176.1|2175.8|2169.4|2169.1|2633
1639759500000|2021-12-17 16:45:00|2171.6|2171.3|2167.3|2167|2173.5|2173.2|2166.3|2166|3440
1639759800000|2021-12-17 16:50:00|2167.2|2166.9|2170.7|2170.4|2173.3|2173|2166.9|2166.6|2934
1639760100000|2021-12-17 16:55:00|2170.8|2170.5|2172.6|2172.3|2174|2173.7|2168|2167.7|3171
1639760400000|2021-12-17 17:00:00|2172.3|2172|2169|2168.7|2172.5|2172.2|2166.5|2166.2|2518
1639760700000|2021-12-17 17:05:00|2168.9|2168.6|2167.3|2167|2169.3|2169|2164.5|2164.2|2502
1639761000000|2021-12-17 17:10:00|2167.4|2167.1|2173.1|2172.8|2173.6|2173.3|2167.4|2167.1|2045
1639761300000|2021-12-17 17:15:00|2172.9|2172.6|2171.4|2171.1|2176.3|2176|2170.8|2170.5|3014
1639761600000|2021-12-17 17:20:00|2171.5|2171.2|2170.7|2170.4|2173.5|2173.2|2169.8|2169.5|1535
1639761900000|2021-12-17 17:25:00|2170.9|2170.6|2171.1|2170.8|2171.4|2171.1|2167.3|2167|1858
1639762200000|2021-12-17 17:30:00|2171.2|2170.9|2172.9|2172.6|2178.2|2177.9|2168.6|2168.3|2382
1639762500000|2021-12-17 17:35:00|2173|2172.7|2174|2173.7|2176|2175.7|2172.3|2172|1770
1639762800000|2021-12-17 17:40:00|2173.9|2173.6|2173.3|2173|2175.5|2175.2|2171.9|2171.6|1128
1639763100000|2021-12-17 17:45:00|2173.4|2173.1|2174.8|2174.5|2175.7|2175.4|2172.8|2172.5|877
1639763400000|2021-12-17 17:50:00|2174.7|2174.4|2172.5|2172.2|2176.4|2176.1|2168.8|2168.5|1479
1639763700000|2021-12-17 17:55:00|2172.8|2172.5|2176.4|2176.1|2177.3|2177|2172.5|2172.2|1280
1639764000000|2021-12-17 18:00:00|2175.9|2175.6|2176.9|2176.6|2178.8|2178.5|2174.4|2174.1|1516
1639764300000|2021-12-17 18:05:00|2176.7|2176.4|2173|2172.7|2176.7|2176.4|2172.1|2171.8|1400
1639764600000|2021-12-17 18:10:00|2172.9|2172.6|2173.1|2172.8|2175.8|2175.5|2172.5|2172.2|1188
1639764900000|2021-12-17 18:15:00|2173.2|2172.9|2176.1|2175.8|2176.3|2176|2172.8|2172.5|797
1639765200000|2021-12-17 18:20:00|2176|2175.7|2177.6|2177.3|2177.8|2177.5|2175.3|2175|1033
1639765500000|2021-12-17 18:25:00|2177.7|2177.4|2180.2|2179.9|2180.3|2180|2176.5|2176.2|1401
1639765800000|2021-12-17 18:30:00|2179.8|2179.5|2180.5|2180.2|2181.9|2181.6|2178.2|2177.9|1377
1639766100000|2021-12-17 18:35:00|2180.2|2179.9|2182.4|2182.1|2182.8|2182.5|2180.2|2179.9|1661
1639766400000|2021-12-17 18:40:00|2182.3|2182|2179.9|2179.6|2183|2182.7|2178.6|2178.3|1335
1639766700000|2021-12-17 18:45:00|2180.2|2179.9|2182.8|2182.5|2183.3|2183|2179.8|2179.5|1124
1639767000000|2021-12-17 18:50:00|2182.6|2182.3|2181.2|2180.9|2183.2|2182.9|2181|2180.7|787
1639767300000|2021-12-17 18:55:00|2181.3|2181|2183.5|2183.2|2183.8|2183.5|2180|2179.7|1245
1639767600000|2021-12-17 19:00:00|2183.6|2183.3|2180.5|2180.2|2183.9|2183.6|2180.1|2179.8|976
1639767900000|2021-12-17 19:05:00|2180.6|2180.3|2181.6|2181.3|2182|2181.7|2179.4|2179.1|1301
1639768200000|2021-12-17 19:10:00|2181.7|2181.4|2179.6|2179.3|2183.3|2183|2179.5|2179.2|1139
1639768500000|2021-12-17 19:15:00|2179.8|2179.5|2179.9|2179.6|2182.7|2182.4|2179.1|2178.8|853
1639768800000|2021-12-17 19:20:00|2180|2179.7|2181.1|2180.8|2182|2181.7|2178.8|2178.5|800
1639769100000|2021-12-17 19:25:00|2181.2|2180.9|2177.9|2177.6|2181.4|2181.1|2176.1|2175.8|1453
1639769400000|2021-12-17 19:30:00|2177.8|2177.5|2179.6|2179.3|2180.7|2180.4|2177.7|2177.4|1319
1639769700000|2021-12-17 19:35:00|2179.5|2179.2|2178.8|2178.5|2180.5|2180.2|2176.9|2176.6|1108
1639770000000|2021-12-17 19:40:00|2178.9|2178.6|2180.9|2180.6|2181|2180.7|2178.2|2177.9|966
1639770300000|2021-12-17 19:45:00|2180.8|2180.5|2182|2181.7|2184.1|2183.8|2180.5|2180.2|1441
1639770600000|2021-12-17 19:50:00|2182.1|2181.8|2176.7|2176.4|2182.4|2182.1|2176.6|2176.3|1170
1639770900000|2021-12-17 19:55:00|2176.8|2176.5|2177|2176.7|2179.2|2178.9|2175.9|2175.6|1643
1639771200000|2021-12-17 20:00:00|2176.9|2176.6|2178.1|2177.8|2182.7|2182.4|2176.9|2176.6|1608
1639771500000|2021-12-17 20:05:00|2178|2177.7|2181.9|2181.6|2182.5|2182.2|2178|2177.7|1363
1639771800000|2021-12-17 20:10:00|2181.8|2181.5|2177.1|2176.8|2182.1|2181.8|2176.7|2176.4|1270
1639772100000|2021-12-17 20:15:00|2177.3|2177|2175.9|2175.6|2179.5|2179.2|2172.3|2172|2355
1639772400000|2021-12-17 20:20:00|2176|2175.7|2178.4|2178.1|2180|2179.7|2175.3|2175|1400
1639772700000|2021-12-17 20:25:00|2178.2|2177.9|2173.8|2173.5|2178.6|2178.3|2172.3|2172|3214
1639773000000|2021-12-17 20:30:00|2173.9|2173.6|2170.8|2170.5|2175.9|2175.6|2167.3|2167|4277
1639773300000|2021-12-17 20:35:00|2170.7|2170.4|2172.4|2172.1|2173|2172.7|2166.5|2166.2|3950
1639773600000|2021-12-17 20:40:00|2172.5|2172.2|2174.2|2173.9|2176.2|2175.9|2170.8|2170.5|3195
1639773900000|2021-12-17 20:45:00|2174.4|2174.1|2167|2166.7|2175|2174.7|2167|2166.7|5387
1639774200000|2021-12-17 20:50:00|2167.1|2166.8|2172.7|2172.4|2172.9|2172.6|2163.5|2163.2|10259
1639774500000|2021-12-17 20:55:00|2172.6|2172.3|2168.2|2167.9|2175.8|2175.5|2168.2|2167.9|27451
1639774800000|2021-12-17 21:00:00|2167.9|2167.6|2173.1|2172.8|2173.5|2173.2|2167.9|2167.6|8293
1639775100000|2021-12-17 21:05:00|2173|2172.7|2173.9|2173.6|2175.6|2175.3|2171.7|2171.4|3014
1639775400000|2021-12-17 21:10:00|2174|2173.7|2173.5|2173.2|2175.1|2174.8|2173.3|2173|2265
1639775700000|2021-12-17 21:15:00|2173.4|2173.1|2174.8|2174.5|2175.6|2175.3|2173.4|2173.1|669
1639776000000|2021-12-17 21:20:00|2175|2174.7|2174.8|2174.5|2176|2175.7|2174.3|2174|789
1639776300000|2021-12-17 21:25:00|2174.7|2174.4|2173.8|2173.5|2175.9|2175.6|2173.8|2173.5|505
1639776600000|2021-12-17 21:30:00|2174.2|2173.9|2173.7|2173.4|2174.6|2174.3|2173.7|2173.4|207
1639776900000|2021-12-17 21:35:00|2173.6|2173.3|2173.5|2173.2|2174|2173.7|2173|2172.7|337
1639777200000|2021-12-17 21:40:00|2173.6|2173.3|2175.4|2175.1|2175.5|2175.2|2173.6|2173.3|243
1639777500000|2021-12-17 21:45:00|2175.3|2175|2174.7|2174.4|2175.4|2175.1|2174|2173.7|179
1639777800000|2021-12-17 21:50:00|2174.6|2174.3|2174.5|2174.2|2174.7|2174.4|2173.4|2173.1|183
1639778100000|2021-12-17 21:55:00|2174.4|2174.1|2173.9|2173.1|2174.5|2174.2|2173.1|2172.8|262
1639954800000|2021-12-19 23:00:00|2174.6|2174.3|2167.4|2167.1|2176.4|2176.1|2167.4|2167.1|919
1639955100000|2021-12-19 23:05:00|2167.6|2167.3|2155.5|2155.2|2168.2|2167.9|2154.2|2153.9|1124
1639955400000|2021-12-19 23:10:00|2156.1|2155.8|2153.5|2153.2|2158.6|2158.3|2152.3|2152|637
1639955700000|2021-12-19 23:15:00|2153.6|2153.3|2147.9|2147.6|2154|2153.7|2145.4|2145.1|977
1639956000000|2021-12-19 23:20:00|2148.2|2147.9|2143|2142.7|2149.7|2149.4|2141.9|2141.6|919
1639956300000|2021-12-19 23:25:00|2143.1|2142.8|2148.8|2148.5|2149.3|2149|2143.1|2142.8|632
1639956600000|2021-12-19 23:30:00|2148.7|2148.4|2149.5|2149.2|2150|2149.7|2145.6|2145.3|334
1639956900000|2021-12-19 23:35:00|2149.2|2148.9|2147.3|2147|2149.7|2149.4|2144|2143.7|626
1639957200000|2021-12-19 23:40:00|2147.2|2146.9|2145.2|2144.9|2147.3|2147|2144|2143.7|193
1639957500000|2021-12-19 23:45:00|2145.4|2145.1|2135.5|2135.2|2146.5|2146.2|2133.6|2133.3|1484
1639957800000|2021-12-19 23:50:00|2135.7|2135.4|2134.1|2133.8|2138.9|2138.6|2132.5|2132.2|440
1639958100000|2021-12-19 23:55:00|2134.4|2134.1|2135.5|2135.2|2136.3|2136|2131.7|2131.4|576
1639958400000|2021-12-20 00:00:00|2135.7|2135.4|2132.8|2132.5|2138.1|2137.8|2129.7|2129.4|645
1639958700000|2021-12-20 00:05:00|2132.7|2132.4|2137.2|2136.9|2138.3|2138|2132.4|2132.1|543
1639959000000|2021-12-20 00:10:00|2137.3|2137|2134.9|2134.6|2138.2|2137.9|2131.8|2131.5|430
1639959300000|2021-12-20 00:15:00|2134|2133.7|2132.2|2131.9|2134.7|2134.4|2129.8|2129.5|614
1639959600000|2021-12-20 00:20:00|2132.1|2131.8|2132.8|2132.5|2136.5|2136.2|2131.5|2131.2|315
1639959900000|2021-12-20 00:25:00|2133.1|2132.8|2133.9|2133.6|2134.1|2133.8|2131.4|2131.1|306
1639960200000|2021-12-20 00:30:00|2134|2133.7|2133.8|2133.5|2135.1|2134.8|2132.8|2132.5|274
1639960500000|2021-12-20 00:35:00|2134|2133.7|2130.5|2130.2|2134.8|2134.5|2130|2129.7|298
1639960800000|2021-12-20 00:40:00|2130.6|2130.3|2137.4|2137.1|2138.1|2137.8|2130.3|2130|422
1639961100000|2021-12-20 00:45:00|2137.6|2137.3|2137.4|2137.1|2138.6|2138.3|2136.2|2135.9|271
1639961400000|2021-12-20 00:50:00|2137.2|2136.9|2137.5|2137.2|2138.4|2138.1|2136|2135.7|154
1639961700000|2021-12-20 00:55:00|2138.1|2137.8|2140.8|2140.5|2141.7|2141.4|2138.1|2137.8|550
1639962000000|2021-12-20 01:00:00|2140.7|2140.4|2139.6|2139.3|2141.4|2141.1|2138.5|2138.2|390
1639962300000|2021-12-20 01:05:00|2139.5|2139.2|2136.9|2136.6|2139.6|2139.3|2135.1|2134.8|344
1639962600000|2021-12-20 01:10:00|2136.8|2136.5|2140.9|2140.6|2141.1|2140.8|2136.4|2136.1|163
1639962900000|2021-12-20 01:15:00|2141|2140.7|2138.4|2138.1|2142.3|2142|2137.5|2137.2|303
1639963200000|2021-12-20 01:20:00|2138.3|2138|2139.2|2138.9|2140.9|2140.6|2137.6|2137.3|191
1639963500000|2021-12-20 01:25:00|2139.3|2139|2138.9|2138.6|2140.3|2140|2138.5|2138.2|113
1639963800000|2021-12-20 01:30:00|2138.2|2137.9|2139.9|2139.6|2140.1|2139.8|2136.6|2136.3|215
1639964100000|2021-12-20 01:35:00|2140.2|2139.9|2140.4|2140.1|2142.7|2142.4|2139.2|2138.9|241
1639964400000|2021-12-20 01:40:00|2140.3|2140|2135.1|2134.8|2140.8|2140.5|2134.3|2134|298
1639964700000|2021-12-20 01:45:00|2135.2|2134.9|2136.9|2136.6|2137.5|2137.2|2133.8|2133.5|232
1639965000000|2021-12-20 01:50:00|2136.8|2136.5|2136.5|2136.2|2137.6|2137.3|2134.7|2134.4|226
1639965300000|2021-12-20 01:55:00|2136.4|2136.1|2132|2131.7|2137.2|2136.9|2131.6|2131.3|298
1639965600000|2021-12-20 02:00:00|2131.6|2131.3|2128|2127.7|2131.9|2131.6|2127|2126.7|653
1639965900000|2021-12-20 02:05:00|2128.1|2127.8|2128.1|2127.8|2129|2128.7|2126|2125.7|359
1639966200000|2021-12-20 02:10:00|2128.2|2127.9|2131.6|2131.3|2131.6|2131.3|2127.7|2127.4|286
1639966500000|2021-12-20 02:15:00|2131.8|2131.5|2132.7|2132.4|2133.3|2133|2131.2|2130.9|274
1639966800000|2021-12-20 02:20:00|2132.9|2132.6|2132.1|2131.8|2133.4|2133.1|2130.9|2130.6|154
1639967100000|2021-12-20 02:25:00|2132|2131.7|2129.6|2129.3|2132|2131.7|2129.1|2128.8|208
1639967400000|2021-12-20 02:30:00|2128.8|2128.5|2131.4|2131.1|2132.6|2132.3|2127.7|2127.4|296
1639967700000|2021-12-20 02:35:00|2131.3|2131|2129.9|2129.6|2131.4|2131.1|2128.6|2128.3|202
1639968000000|2021-12-20 02:40:00|2129.7|2129.4|2128.2|2127.9|2130|2129.7|2125.7|2125.4|223
1639968300000|2021-12-20 02:45:00|2128.1|2127.8|2127.9|2127.6|2128.5|2128.2|2124.9|2124.6|212
1639968600000|2021-12-20 02:50:00|2127.8|2127.5|2123.7|2123.4|2128.7|2128.4|2122.7|2122.4|285
1639968900000|2021-12-20 02:55:00|2123.9|2123.6|2127.3|2127|2127.3|2127|2123.9|2123.6|233
1639969200000|2021-12-20 03:00:00|2127.1|2126.8|2127.3|2127|2128.5|2128.2|2126.5|2126.2|277
1639969500000|2021-12-20 03:05:00|2127.2|2126.9|2129|2128.7|2129|2128.7|2126.3|2126|165
1639969800000|2021-12-20 03:10:00|2129.1|2128.8|2129.1|2128.8|2130.8|2130.5|2128.8|2128.5|258
1639970100000|2021-12-20 03:15:00|2129|2128.7|2130.1|2129.8|2130.5|2130.2|2128.6|2128.3|118
1639970400000|2021-12-20 03:20:00|2130.2|2129.9|2130.5|2130.2|2130.7|2130.4|2128.5|2128.2|113
1639970700000|2021-12-20 03:25:00|2130.4|2130.1|2129.7|2129.4|2130.9|2130.6|2129.6|2129.3|75
1639971000000|2021-12-20 03:30:00|2129.8|2129.5|2130.4|2130.1|2131.4|2131.1|2128.3|2128|156
1639971300000|2021-12-20 03:35:00|2130.3|2130|2128.7|2128.4|2130.4|2130.1|2128.5|2128.2|115
1639971600000|2021-12-20 03:40:00|2128.6|2128.3|2128.6|2128.3|2129.3|2129|2126.4|2126.1|93
1639971900000|2021-12-20 03:45:00|2128.5|2128.2|2129|2128.7|2129.9|2129.6|2128|2127.7|78
1639972200000|2021-12-20 03:50:00|2128.9|2128.6|2128.5|2128.2|2129.5|2129.2|2128.4|2128.1|50
1639972500000|2021-12-20 03:55:00|2128.6|2128.3|2127.5|2127.2|2129.2|2128.9|2127.3|2127|59
1639972800000|2021-12-20 04:00:00|2127.6|2127.3|2129.9|2129.6|2129.9|2129.6|2127|2126.7|76
1639973100000|2021-12-20 04:05:00|2130|2129.7|2129.1|2128.8|2130.1|2129.8|2128.3|2128|53
1639973400000|2021-12-20 04:10:00|2129|2128.7|2129.5|2129.2|2130.9|2130.6|2128.9|2128.6|87
1639973700000|2021-12-20 04:15:00|2129.4|2129.1|2130.5|2130.2|2130.9|2130.6|2129.4|2129.1|83
1639974000000|2021-12-20 04:20:00|2130.4|2130.1|2132.5|2132.2|2132.8|2132.5|2129.8|2129.5|151
1639974300000|2021-12-20 04:25:00|2132.6|2132.3|2131.8|2131.5|2133.9|2133.6|2131.7|2131.4|131
1639974600000|2021-12-20 04:30:00|2131.9|2131.6|2131.2|2130.9|2132.5|2132.2|2130.9|2130.6|71
1639974900000|2021-12-20 04:35:00|2131.3|2131|2132|2131.7|2133.1|2132.8|2131.2|2130.9|89
1639975200000|2021-12-20 04:40:00|2131.9|2131.6|2131.6|2131.3|2133.2|2132.9|2131.6|2131.3|53
1639975500000|2021-12-20 04:45:00|2131.4|2131.1|2131.7|2131.4|2131.8|2131.5|2130.4|2130.1|48
1639975800000|2021-12-20 04:50:00|2131.6|2131.3|2130.8|2130.5|2132|2131.7|2130.6|2130.3|44
1639976100000|2021-12-20 04:55:00|2130.7|2130.4|2131.8|2131.5|2132.7|2132.4|2130.7|2130.4|74
1639976400000|2021-12-20 05:00:00|2131.9|2131.6|2128.4|2128.1|2132|2131.7|2127.5|2127.2|224
1639976700000|2021-12-20 05:05:00|2128.3|2128|2130.2|2129.9|2130.7|2130.4|2127.5|2127.2|114
1639977000000|2021-12-20 05:10:00|2130|2129.7|2130.2|2129.9|2131.1|2130.8|2129.7|2129.4|79
1639977300000|2021-12-20 05:15:00|2130.5|2130.2|2128.2|2127.9|2131.9|2131.6|2128|2127.7|117
1639977600000|2021-12-20 05:20:00|2128.4|2128.1|2129.8|2129.5|2130|2129.7|2128.3|2128|81
1639977900000|2021-12-20 05:25:00|2129.7|2129.4|2130|2129.7|2130.4|2130.1|2129.7|2129.4|17
1639978200000|2021-12-20 05:30:00|2129.9|2129.6|2130.3|2130|2130.8|2130.5|2128.2|2127.9|72
1639978500000|2021-12-20 05:35:00|2130.2|2129.9|2128.1|2127.8|2130.6|2130.3|2127.1|2126.8|231
1639978800000|2021-12-20 05:40:00|2127.8|2127.5|2125.8|2125.5|2128.4|2128.1|2124.8|2124.5|92
1639979100000|2021-12-20 05:45:00|2125.6|2125.3|2125.8|2125.5|2127|2126.7|2125.1|2124.8|140
1639979400000|2021-12-20 05:50:00|2125.9|2125.6|2120.8|2120.5|2126|2125.7|2118.8|2118.5|463
1639979700000|2021-12-20 05:55:00|2120.9|2120.6|2121.3|2121|2122.4|2122.1|2120.8|2120.5|129
1639980000000|2021-12-20 06:00:00|2120.9|2120.6|2123.7|2123.4|2123.9|2123.6|2119.2|2118.9|210
1639980300000|2021-12-20 06:05:00|2123.5|2123.2|2125.3|2125|2125.6|2125.3|2122.5|2122.2|284
1639980600000|2021-12-20 06:10:00|2125.4|2125.1|2123.9|2123.6|2126.1|2125.8|2122.4|2122.1|148
1639980900000|2021-12-20 06:15:00|2124|2123.7|2123.5|2123.2|2124.7|2124.4|2122.6|2122.3|88
1639981200000|2021-12-20 06:20:00|2123.6|2123.3|2123.8|2123.5|2124.6|2124.3|2123|2122.7|93
1639981500000|2021-12-20 06:25:00|2123.9|2123.6|2117.6|2117.3|2124.8|2124.5|2117.6|2117.3|188
1639981800000|2021-12-20 06:30:00|2117.2|2116.9|2120.9|2120.6|2122.1|2121.8|2116.8|2116.5|600
1639982100000|2021-12-20 06:35:00|2120.7|2120.4|2120.8|2120.5|2121.1|2120.8|2118|2117.7|197
1639982400000|2021-12-20 06:40:00|2120.9|2120.6|2117.7|2117.4|2121|2120.7|2117.5|2117.2|156
1639982700000|2021-12-20 06:45:00|2117.6|2117.3|2120.2|2119.9|2120.7|2120.4|2117|2116.7|107
1639983000000|2021-12-20 06:50:00|2120.3|2120|2121.3|2121|2122.1|2121.8|2120.2|2119.9|84
1639983300000|2021-12-20 06:55:00|2121.6|2121.3|2122|2121.7|2122.7|2122.4|2120.7|2120.4|194
1639983600000|2021-12-20 07:00:00|2121.8|2121.5|2118.6|2118.3|2123.8|2123.5|2118.5|2118.2|314
1639983900000|2021-12-20 07:05:00|2118.7|2118.4|2118|2117.7|2119.8|2119.5|2117|2116.7|366
1639984200000|2021-12-20 07:10:00|2117.9|2117.6|2118.1|2117.8|2118.7|2118.4|2115.9|2115.6|269
1639984500000|2021-12-20 07:15:00|2118|2117.7|2118.5|2118.2|2119.7|2119.4|2116|2115.7|212
1639984800000|2021-12-20 07:20:00|2118.4|2118.1|2116.6|2116.3|2118.4|2118.1|2115.2|2114.9|185
1639985100000|2021-12-20 07:25:00|2116.7|2116.4|2115.6|2115.3|2117.2|2116.9|2112.5|2112.2|442
1639985400000|2021-12-20 07:30:00|2115.7|2115.4|2117.7|2117.4|2119.1|2118.8|2115.5|2115.2|313
1639985700000|2021-12-20 07:35:00|2117.5|2117.2|2117.8|2117.5|2119.5|2119.2|2117.3|2117|209
1639986000000|2021-12-20 07:40:00|2117.9|2117.6|2121|2120.7|2121.5|2121.2|2117.2|2116.9|273
1639986300000|2021-12-20 07:45:00|2120.8|2120.5|2117.6|2117.3|2121.1|2120.8|2117.3|2117|182
1639986600000|2021-12-20 07:50:00|2117.7|2117.4|2119.3|2119|2120.6|2120.3|2117.5|2117.2|132
1639986900000|2021-12-20 07:55:00|2119.2|2118.9|2120.6|2120.3|2121.3|2121|2118.7|2118.4|158
1639987200000|2021-12-20 08:00:00|2120.5|2120.2|2117.3|2117|2122.3|2122|2116.7|2116.4|436
1639987500000|2021-12-20 08:05:00|2117.4|2117.1|2121.5|2121.2|2122.5|2122.2|2116.9|2116.6|463
1639987800000|2021-12-20 08:10:00|2121.3|2121|2121|2120.7|2122.5|2122.2|2118.8|2118.5|470
1639988100000|2021-12-20 08:15:00|2120.3|2120|2124.5|2124.2|2125.2|2124.9|2119.9|2119.6|405
1639988400000|2021-12-20 08:20:00|2124.3|2124|2120.4|2120.1|2126.1|2125.8|2116.9|2116.6|450
1639988700000|2021-12-20 08:25:00|2120.3|2120|2128.1|2127.8|2129.6|2129.3|2120.1|2119.8|585
1639989000000|2021-12-20 08:30:00|2128.2|2127.9|2127.6|2127.3|2129.7|2129.4|2125.6|2125.3|383
1639989300000|2021-12-20 08:35:00|2127.8|2127.5|2120|2119.7|2129.5|2129.2|2119.7|2119.4|381
1639989600000|2021-12-20 08:40:00|2119.9|2119.6|2120.4|2120.1|2122.1|2121.8|2116|2115.7|465
1639989900000|2021-12-20 08:45:00|2120.1|2119.8|2118.9|2118.6|2121.6|2121.3|2117.9|2117.6|217
1639990200000|2021-12-20 08:50:00|2119|2118.7|2115.6|2115.3|2119|2118.7|2114.3|2114|355
1639990500000|2021-12-20 08:55:00|2115.7|2115.4|2118.3|2118|2119|2118.7|2114.6|2114.3|495
1639990800000|2021-12-20 09:00:00|2118.1|2117.8|2116.3|2116|2120.1|2119.8|2115.3|2115|384
1639991100000|2021-12-20 09:05:00|2116.1|2115.8|2115.1|2114.8|2116.8|2116.5|2112.9|2112.6|386
1639991400000|2021-12-20 09:10:00|2114.7|2114.4|2114.3|2114|2118|2117.7|2114.1|2113.8|343
1639991700000|2021-12-20 09:15:00|2114.4|2114.1|2118.7|2118.4|2119|2118.7|2114.2|2113.9|524
1639992000000|2021-12-20 09:20:00|2118.8|2118.5|2120|2119.7|2123.1|2122.8|2116.7|2116.4|618
1639992300000|2021-12-20 09:25:00|2120.1|2119.8|2119.5|2119.2|2121|2120.7|2117.2|2116.9|240
1639992600000|2021-12-20 09:30:00|2119.4|2119.1|2124.8|2124.5|2127|2126.7|2119.2|2118.9|544
1639992900000|2021-12-20 09:35:00|2124.9|2124.6|2122.4|2122.1|2126.1|2125.8|2121|2120.7|209
1639993200000|2021-12-20 09:40:00|2122.3|2122|2124.8|2124.5|2125.2|2124.9|2121.4|2121.1|177
1639993500000|2021-12-20 09:45:00|2124.7|2124.4|2121.9|2121.6|2125.3|2125|2121.8|2121.5|248
1639993800000|2021-12-20 09:50:00|2121.6|2121.3|2120.4|2120.1|2122|2121.7|2119.9|2119.6|284
1639994100000|2021-12-20 09:55:00|2120.5|2120.2|2125.1|2124.8|2125.3|2125|2120.1|2119.8|229
1639994400000|2021-12-20 10:00:00|2124.9|2124.6|2130.4|2130.1|2131.7|2131.4|2124.8|2124.5|606
1639994700000|2021-12-20 10:05:00|2130.7|2130.4|2132.1|2131.8|2133.6|2133.3|2129.9|2129.6|361
1639995000000|2021-12-20 10:10:00|2132.2|2131.9|2133.7|2133.4|2135|2134.7|2132.2|2131.9|328
1639995300000|2021-12-20 10:15:00|2133.8|2133.5|2133.3|2133|2134.4|2134.1|2131.6|2131.3|299
1639995600000|2021-12-20 10:20:00|2133.4|2133.1|2134.1|2133.8|2135.1|2134.8|2132|2131.7|178
1639995900000|2021-12-20 10:25:00|2134|2133.7|2132.6|2132.3|2134.4|2134.1|2132.1|2131.8|222
1639996200000|2021-12-20 10:30:00|2132.8|2132.5|2130.5|2130.2|2133.8|2133.5|2129.4|2129.1|414
1639996500000|2021-12-20 10:35:00|2130.6|2130.3|2131.3|2131|2132.7|2132.4|2130.5|2130.2|173
1639996800000|2021-12-20 10:40:00|2131.4|2131.1|2132.5|2132.2|2133.4|2133.1|2130|2129.7|121
1639997100000|2021-12-20 10:45:00|2132.4|2132.1|2136.5|2136.2|2136.8|2136.5|2132.4|2132.1|257
1639997400000|2021-12-20 10:50:00|2136.8|2136.5|2137.9|2137.6|2137.9|2137.6|2135.2|2134.9|183
1639997700000|2021-12-20 10:55:00|2137.8|2137.5|2137.4|2137.1|2138.9|2138.6|2137|2136.7|287
1639998000000|2021-12-20 11:00:00|2137.3|2137|2132.2|2131.9|2137.6|2137.3|2132.2|2131.9|248
1639998300000|2021-12-20 11:05:00|2132.3|2132|2134.9|2134.6|2135.3|2135|2131.5|2131.2|136
1639998600000|2021-12-20 11:10:00|2134.8|2134.5|2135.4|2135.1|2136.2|2135.9|2133.5|2133.2|162
1639998900000|2021-12-20 11:15:00|2135.5|2135.2|2134|2133.7|2135.7|2135.4|2133.4|2133.1|136
1639999200000|2021-12-20 11:20:00|2133.9|2133.6|2136.4|2136.1|2136.7|2136.4|2133.7|2133.4|113
1639999500000|2021-12-20 11:25:00|2136.2|2135.9|2136.9|2136.6|2136.9|2136.6|2135.3|2135|111
1639999800000|2021-12-20 11:30:00|2136.8|2136.5|2137.9|2137.6|2139.2|2138.9|2135.8|2135.5|130
1640000100000|2021-12-20 11:35:00|2138.1|2137.8|2136|2135.7|2139.1|2138.8|2136|2135.7|105
1640000400000|2021-12-20 11:40:00|2136.1|2135.8|2135.2|2134.9|2137.2|2136.9|2135|2134.7|158
1640000700000|2021-12-20 11:45:00|2135.3|2135|2135.2|2134.9|2137.2|2136.9|2134.8|2134.5|73
1640001000000|2021-12-20 11:50:00|2135.1|2134.8|2136.2|2135.9|2136.9|2136.6|2134.6|2134.3|74
1640001300000|2021-12-20 11:55:00|2136.3|2136|2142.2|2141.9|2142.2|2141.9|2136.3|2136|537
1640001600000|2021-12-20 12:00:00|2142.5|2142.2|2141.9|2141.6|2143.9|2143.6|2141.4|2141.1|451
1640001900000|2021-12-20 12:05:00|2142|2141.7|2142.4|2142.1|2144.6|2144.3|2141.6|2141.3|355
1640002200000|2021-12-20 12:10:00|2142.6|2142.3|2139.8|2139.5|2142.6|2142.3|2139.4|2139.1|283
1640002500000|2021-12-20 12:15:00|2139.6|2139.3|2135|2134.7|2139.8|2139.5|2134.5|2134.2|443
1640002800000|2021-12-20 12:20:00|2135.1|2134.8|2136.9|2136.6|2137.3|2137|2134.2|2133.9|208
1640003100000|2021-12-20 12:25:00|2136.8|2136.5|2135.2|2134.9|2137.7|2137.4|2134.7|2134.4|167
1640003400000|2021-12-20 12:30:00|2135|2134.7|2136.3|2136|2136.5|2136.2|2134.5|2134.2|147
1640003700000|2021-12-20 12:35:00|2136.4|2136.1|2136.3|2136|2136.8|2136.5|2134.8|2134.5|173
1640004000000|2021-12-20 12:40:00|2136.2|2135.9|2136.5|2136.2|2137.6|2137.3|2135.8|2135.5|126
1640004300000|2021-12-20 12:45:00|2136.4|2136.1|2134.1|2133.8|2136.7|2136.4|2133.7|2133.4|198
1640004600000|2021-12-20 12:50:00|2134|2133.7|2131.8|2131.5|2134.2|2133.9|2131.1|2130.8|369
1640004900000|2021-12-20 12:55:00|2131.9|2131.6|2130.3|2130|2133|2132.7|2129.7|2129.4|251
1640005200000|2021-12-20 13:00:00|2130.4|2130.1|2130.4|2130.1|2133.5|2133.2|2130.2|2129.9|590
1640005500000|2021-12-20 13:05:00|2130.6|2130.3|2130.8|2130.5|2132.7|2132.4|2130|2129.7|348
1640005800000|2021-12-20 13:10:00|2130.9|2130.6|2132.5|2132.2|2132.6|2132.3|2130.3|2130|285
1640006100000|2021-12-20 13:15:00|2132.3|2132|2131.4|2131.1|2132.5|2132.2|2130.8|2130.5|235
1640006400000|2021-12-20 13:20:00|2131.5|2131.2|2135.6|2135.3|2135.8|2135.5|2131.5|2131.2|303
1640006700000|2021-12-20 13:25:00|2135.5|2135.2|2134.6|2134.3|2136.2|2135.9|2134.3|2134|313
1640007000000|2021-12-20 13:30:00|2134.7|2134.4|2135.5|2135.2|2135.6|2135.3|2133|2132.7|233
1640007300000|2021-12-20 13:35:00|2135.6|2135.3|2135.8|2135.5|2136.3|2136|2134.4|2134.1|277
1640007600000|2021-12-20 13:40:00|2135.9|2135.6|2136.2|2135.9|2137.8|2137.5|2135.5|2135.2|361
1640007900000|2021-12-20 13:45:00|2136.4|2136.1|2136.2|2135.9|2137.9|2137.6|2136|2135.7|400
1640008200000|2021-12-20 13:50:00|2136.3|2136|2137.9|2137.6|2137.9|2137.6|2135.6|2135.3|382
1640008500000|2021-12-20 13:55:00|2137.7|2137.4|2138.8|2138.5|2140.4|2140.1|2137.7|2137.4|504
1640008800000|2021-12-20 14:00:00|2138.9|2138.6|2140.9|2140.6|2141.7|2141.4|2138.7|2138.4|362
1640009100000|2021-12-20 14:05:00|2141|2140.7|2141.2|2140.9|2142.1|2141.8|2140.4|2140.1|594
1640009400000|2021-12-20 14:10:00|2141.3|2141|2142|2141.7|2142.5|2142.2|2140.3|2140|526
1640009700000|2021-12-20 14:15:00|2141.8|2141.5|2142.8|2142.5|2143.4|2143.1|2140.5|2140.2|522
1640010000000|2021-12-20 14:20:00|2142.9|2142.6|2144.1|2143.8|2144.6|2144.3|2142.6|2142.3|400
1640010300000|2021-12-20 14:25:00|2144.2|2143.9|2139.3|2139|2144.4|2144.1|2139.2|2138.9|1142
1640010600000|2021-12-20 14:30:00|2138.7|2138.4|2124|2123.7|2141.1|2140.8|2120.6|2120.3|12889
1640010900000|2021-12-20 14:35:00|2124.2|2123.9|2131.1|2130.8|2132.9|2132.6|2123.5|2123.2|8225
1640011200000|2021-12-20 14:40:00|2131.6|2131.3|2125|2124.7|2131.6|2131.3|2119.4|2119.1|10060
1640011500000|2021-12-20 14:45:00|2124.9|2124.6|2116.5|2116.2|2126.4|2126.1|2115.9|2115.6|7401
1640011800000|2021-12-20 14:50:00|2116.3|2116|2119.7|2119.4|2120|2119.7|2112.6|2112.3|5576
1640012100000|2021-12-20 14:55:00|2119.8|2119.5|2128.6|2128.3|2130.7|2130.4|2118.2|2117.9|6297
1640012400000|2021-12-20 15:00:00|2128.3|2128|2126.5|2126.2|2130.5|2130.2|2123.9|2123.6|4280
1640012700000|2021-12-20 15:05:00|2126.8|2126.5|2127.7|2127.4|2131.3|2131|2124.5|2124.2|3338
1640013000000|2021-12-20 15:10:00|2128.1|2127.8|2127.5|2127.2|2130.2|2129.9|2124.4|2124.1|2710
1640013300000|2021-12-20 15:15:00|2127.7|2127.4|2136.1|2135.8|2137.5|2137.2|2125.6|2125.3|5924
1640013600000|2021-12-20 15:20:00|2136|2135.7|2129.7|2129.4|2138.5|2138.2|2129.4|2129.1|3407
1640013900000|2021-12-20 15:25:00|2129.8|2129.5|2126.3|2126|2131.9|2131.6|2125|2124.7|2748
1640014200000|2021-12-20 15:30:00|2126.4|2126.1|2123.9|2123.6|2126.8|2126.5|2122.2|2121.9|2813
1640014500000|2021-12-20 15:35:00|2123.8|2123.5|2121.1|2120.8|2125.6|2125.3|2120.2|2119.9|2623
1640014800000|2021-12-20 15:40:00|2120.7|2120.4|2117.3|2117|2122.1|2121.8|2115|2114.7|7028
1640015100000|2021-12-20 15:45:00|2117.2|2116.9|2111.5|2111.2|2117.5|2117.2|2111|2110.7|3842
1640015400000|2021-12-20 15:50:00|2111.4|2111.1|2111.8|2111.5|2113.6|2113.3|2110.1|2109.8|2941
1640015700000|2021-12-20 15:55:00|2111.4|2111.1|2114.9|2114.6|2115.3|2115|2109.6|2109.3|2421
1640016000000|2021-12-20 16:00:00|2114.7|2114.4|2109.9|2109.6|2116.4|2116.1|2109.1|2108.8|3243
1640016300000|2021-12-20 16:05:00|2110|2109.7|2113.7|2113.4|2114.1|2113.8|2108.2|2107.9|2599
1640016600000|2021-12-20 16:10:00|2113.4|2113.1|2109.2|2108.9|2115|2114.7|2109.1|2108.8|1961
1640016900000|2021-12-20 16:15:00|2109.1|2108.8|2109.7|2109.4|2110|2109.7|2106.7|2106.4|2289
1640017200000|2021-12-20 16:20:00|2109.9|2109.6|2111.1|2110.8|2111.3|2111|2106.5|2106.2|2413
1640017500000|2021-12-20 16:25:00|2110.9|2110.6|2108.5|2108.2|2111.4|2111.1|2107.6|2107.3|1552
1640017800000|2021-12-20 16:30:00|2108.3|2108|2109.3|2109|2111.4|2111.1|2107.3|2107|2687
1640018100000|2021-12-20 16:35:00|2109.5|2109.2|2108.7|2108.4|2111.2|2110.9|2106.1|2105.8|2458
1640018400000|2021-12-20 16:40:00|2108.6|2108.3|2114.7|2114.4|2115|2114.7|2107.4|2107.1|1807
1640018700000|2021-12-20 16:45:00|2114.5|2114.2|2115.9|2115.6|2116.1|2115.8|2109.8|2109.5|1463
1640019000000|2021-12-20 16:50:00|2115.8|2115.5|2121.3|2121|2123.9|2123.6|2115.8|2115.5|2921
1640019300000|2021-12-20 16:55:00|2121.4|2121.1|2123.7|2123.4|2123.7|2123.4|2119.4|2119.1|2367
1640019600000|2021-12-20 17:00:00|2123.6|2123.3|2123|2122.7|2123.7|2123.4|2120.3|2120|1133
1640019900000|2021-12-20 17:05:00|2122.9|2122.6|2119.5|2119.2|2123|2122.7|2118.5|2118.2|1146
1640020200000|2021-12-20 17:10:00|2119.7|2119.4|2116.6|2116.3|2121.4|2121.1|2116.4|2116.1|1027
1640020500000|2021-12-20 17:15:00|2116.5|2116.2|2119.7|2119.4|2122.7|2122.4|2115.5|2115.2|1434
1640020800000|2021-12-20 17:20:00|2119.8|2119.5|2116.6|2116.3|2119.8|2119.5|2116|2115.7|971
1640021100000|2021-12-20 17:25:00|2116.5|2116.2|2115.4|2115.1|2117.5|2117.2|2114.7|2114.4|1057
1640021400000|2021-12-20 17:30:00|2115.5|2115.2|2112.1|2111.8|2115.8|2115.5|2111.3|2111|1548
1640021700000|2021-12-20 17:35:00|2112.2|2111.9|2111.6|2111.3|2113.5|2113.2|2110.3|2110|1113
1640022000000|2021-12-20 17:40:00|2111.5|2111.2|2113.2|2112.9|2114|2113.7|2110.6|2110.3|928
1640022300000|2021-12-20 17:45:00|2113.1|2112.8|2113.9|2113.6|2114.6|2114.3|2111.2|2110.9|853
1640022600000|2021-12-20 17:50:00|2113.7|2113.4|2114.4|2114.1|2116.2|2115.9|2111.8|2111.5|1081
1640022900000|2021-12-20 17:55:00|2114.3|2114|2111.4|2111.1|2114.4|2114.1|2110.5|2110.2|785
1640023200000|2021-12-20 18:00:00|2111.3|2111|2110.3|2110|2112.1|2111.8|2109.3|2109|1010
1640023500000|2021-12-20 18:05:00|2110.2|2109.9|2114.4|2114.1|2114.4|2114.1|2110|2109.7|735
1640023800000|2021-12-20 18:10:00|2114.5|2114.2|2117.1|2116.8|2117.4|2117.1|2111.7|2111.4|1414
1640024100000|2021-12-20 18:15:00|2116.9|2116.6|2116.4|2116.1|2118.5|2118.2|2115.5|2115.2|1264
1640024400000|2021-12-20 18:20:00|2116.3|2116|2117.2|2116.9|2119.3|2119|2115.5|2115.2|1462
1640024700000|2021-12-20 18:25:00|2117.4|2117.1|2118.2|2117.9|2119.1|2118.8|2116.6|2116.3|870
1640025000000|2021-12-20 18:30:00|2118.1|2117.8|2114.7|2114.4|2119.9|2119.6|2113.8|2113.5|1295
1640025300000|2021-12-20 18:35:00|2114.9|2114.6|2123.4|2123.1|2123.4|2123.1|2114.3|2114|1433
1640025600000|2021-12-20 18:40:00|2123.5|2123.2|2124.2|2123.9|2127.7|2127.4|2122.8|2122.5|2769
1640025900000|2021-12-20 18:45:00|2124.1|2123.8|2125.8|2125.5|2126.6|2126.3|2123.6|2123.3|1669
1640026200000|2021-12-20 18:50:00|2125.7|2125.4|2127.2|2126.9|2127.4|2127.1|2123.1|2122.8|1700
1640026500000|2021-12-20 18:55:00|2127.1|2126.8|2125.9|2125.6|2129.3|2129|2124.4|2124.1|1631
1640026800000|2021-12-20 19:00:00|2125.8|2125.5|2127|2126.7|2130.7|2130.4|2125.2|2124.9|2732
1640027100000|2021-12-20 19:05:00|2126.9|2126.6|2130.3|2130|2131.2|2130.9|2126.6|2126.3|1239
1640027400000|2021-12-20 19:10:00|2130.4|2130.1|2130.2|2129.9|2130.8|2130.5|2128.6|2128.3|1218
1640027700000|2021-12-20 19:15:00|2130.4|2130.1|2130.6|2130.3|2132.9|2132.6|2130.3|2130|1710
1640028000000|2021-12-20 19:20:00|2130|2129.7|2129.6|2129.3|2132.1|2131.8|2128.3|2128|2508
1640028300000|2021-12-20 19:25:00|2129.5|2129.2|2127.5|2127.2|2130.3|2130|2126.4|2126.1|1632
1640028600000|2021-12-20 19:30:00|2127.3|2127|2126|2125.7|2128.3|2128|2125.5|2125.2|1612
1640028900000|2021-12-20 19:35:00|2125.9|2125.6|2125.6|2125.3|2128|2127.7|2124.3|2124|1231
1640029200000|2021-12-20 19:40:00|2125.4|2125.1|2127.9|2127.6|2128.8|2128.5|2124.2|2123.9|1266
1640029500000|2021-12-20 19:45:00|2127.8|2127.5|2128|2127.7|2128.7|2128.4|2126.3|2126|956
1640029800000|2021-12-20 19:50:00|2127.9|2127.6|2131.9|2131.6|2132.8|2132.5|2127.9|2127.6|1385
1640030100000|2021-12-20 19:55:00|2131.7|2131.4|2132|2131.7|2134.2|2133.9|2130.7|2130.4|3044
1640030400000|2021-12-20 20:00:00|2132.6|2132.3|2133.7|2133.4|2136.3|2136|2132.2|2131.9|1987
1640030700000|2021-12-20 20:05:00|2133.8|2133.5|2135|2134.7|2136.6|2136.3|2133.6|2133.3|1258
1640031000000|2021-12-20 20:10:00|2134.9|2134.6|2135.8|2135.5|2139.3|2139|2133.7|2133.4|2574
1640031300000|2021-12-20 20:15:00|2135.9|2135.6|2141.4|2141.1|2141.9|2141.6|2135.6|2135.3|3394
1640031600000|2021-12-20 20:20:00|2141.2|2140.9|2140.3|2140|2144.8|2144.5|2139|2138.7|3122
1640031900000|2021-12-20 20:25:00|2140.4|2140.1|2147|2146.7|2148.2|2147.9|2140|2139.7|3604
1640032200000|2021-12-20 20:30:00|2146.8|2146.5|2139.3|2139|2147|2146.7|2139.2|2138.9|2807
1640032500000|2021-12-20 20:35:00|2139.4|2139.1|2138.3|2138|2140.3|2140|2136.6|2136.3|2394
1640032800000|2021-12-20 20:40:00|2138.4|2138.1|2136.6|2136.3|2141.7|2141.4|2136.4|2136.1|2466
1640033100000|2021-12-20 20:45:00|2136.5|2136.2|2136.7|2136.4|2139.7|2139.4|2134.4|2134.1|3488
1640033400000|2021-12-20 20:50:00|2136.8|2136.5|2140|2139.7|2143.1|2142.8|2136.8|2136.5|6368
1640033700000|2021-12-20 20:55:00|2140.4|2140.1|2140|2139.7|2144.8|2144.5|2138.3|2138|13992
1640034000000|2021-12-20 21:00:00|2139.8|2139.5|2138.5|2138.2|2140.4|2140.1|2138.4|2138.1|4551
1640034300000|2021-12-20 21:05:00|2138.3|2138|2142.3|2142|2142.4|2142.1|2137.8|2137.5|2170
1640034600000|2021-12-20 21:10:00|2142.1|2141.8|2145.5|2145.2|2145.5|2145.2|2142|2141.7|1605
1640034900000|2021-12-20 21:15:00|2145.4|2145.1|2145.9|2145.6|2146.2|2145.9|2143.5|2143.2|559
1640035200000|2021-12-20 21:20:00|2145.8|2145.5|2144.6|2144.3|2146|2145.7|2144.1|2143.8|339
1640035500000|2021-12-20 21:25:00|2144.8|2144.5|2145.4|2145.1|2145.8|2145.5|2144.6|2144.3|301
1640035800000|2021-12-20 21:30:00|2145.5|2145.2|2144.6|2144.3|2145.8|2145.5|2144.4|2144.1|299
1640036100000|2021-12-20 21:35:00|2144.8|2144.5|2144.9|2144.6|2145|2144.7|2144.1|2143.8|171
1640036400000|2021-12-20 21:40:00|2145|2144.7|2144.2|2143.9|2145|2144.7|2144|2143.7|130
1640036700000|2021-12-20 21:45:00|2144.1|2143.8|2144.6|2144.3|2144.8|2144.5|2144|2143.7|206
1640037000000|2021-12-20 21:50:00|2144.5|2144.2|2142.8|2142.5|2144.6|2144.3|2142.8|2142.5|176
1640037300000|2021-12-20 21:55:00|2142.9|2142.6|2143|2142.2|2143.3|2143|2142.6|2142.2|96
1640037600000|2021-12-20 22:00:00|2143.2|2142.4|2144|2143.2|2144.3|2143.5|2143|2142.2|0
1640037900000|2021-12-20 22:05:00|2144.1|2143.3|2144.2|2143.4|2144.2|2143.4|2144.1|2143.3|0
1640038200000|2021-12-20 22:10:00|2144.1|2143.3|2144.1|2143.3|2144.3|2143.5|2144.1|2143.3|0
1640038500000|2021-12-20 22:15:00|2144.2|2143.4|2144.5|2143.7|2144.6|2143.8|2144.1|2143.3|0
1640038800000|2021-12-20 22:20:00|2144.6|2143.8|2144.6|2143.8|2144.6|2143.8|2144.5|2143.7|0
1640039100000|2021-12-20 22:25:00|2144.5|2143.7|2144.6|2143.8|2144.9|2144.1|2144.5|2143.7|0
1640039400000|2021-12-20 22:30:00|2144.7|2143.9|2144.6|2143.8|2144.7|2143.9|2144.6|2143.8|0
1640039700000|2021-12-20 22:35:00|2144.7|2143.9|2144.6|2143.8|2144.7|2143.9|2144.6|2143.8|0
1640040000000|2021-12-20 22:40:00|2144.7|2143.9|2144.8|2144|2144.8|2144|2144.7|2143.9|0
1640040300000|2021-12-20 22:45:00|2144.9|2144.1|2144.8|2144|2144.9|2144.1|2144.8|2144|0
1640040600000|2021-12-20 22:50:00|2145|2144.2|2145.2|2144.4|2145.3|2144.5|2145|2144.2|0
1640040900000|2021-12-20 22:55:00|2145|2144.2|2145.3|2144.5|2145.3|2144.5|2145|2144.2|0
1640041200000|2021-12-20 23:00:00|2145.2|2144.4|2143.9|2143.6|2145.6|2145.3|2143.1|2142.8|309
1640041500000|2021-12-20 23:05:00|2144.4|2144.1|2144.8|2144.5|2145|2144.7|2143.6|2143.3|132
1640041800000|2021-12-20 23:10:00|2144.9|2144.6|2144.2|2143.9|2145.4|2145.1|2144.1|2143.8|123
1640042100000|2021-12-20 23:15:00|2144.1|2143.8|2144.6|2144.3|2144.9|2144.6|2142.5|2142.2|256
1640042400000|2021-12-20 23:20:00|2144.7|2144.4|2145.9|2145.6|2146.2|2145.9|2144.3|2144|195
1640042700000|2021-12-20 23:25:00|2145.8|2145.5|2146.7|2146.4|2146.9|2146.6|2145.7|2145.4|138
1640043000000|2021-12-20 23:30:00|2146.8|2146.5|2147|2146.7|2147.3|2147|2146.6|2146.3|45
1640043300000|2021-12-20 23:35:00|2147.1|2146.8|2149.6|2149.3|2150.7|2150.4|2146.9|2146.6|319
1640043600000|2021-12-20 23:40:00|2149.8|2149.5|2149.8|2149.5|2150.9|2150.6|2149.5|2149.2|127
1640043900000|2021-12-20 23:45:00|2149.9|2149.6|2148|2147.7|2150.4|2150.1|2147.4|2147.1|207
1640044200000|2021-12-20 23:50:00|2148.1|2147.8|2146|2145.7|2148.1|2147.8|2145.7|2145.4|237
1640044500000|2021-12-20 23:55:00|2145.9|2145.6|2147.4|2147.1|2147.9|2147.6|2145.6|2145.3|91
1640044800000|2021-12-21 00:00:00|2147.5|2147.2|2145.3|2145|2147.7|2147.4|2145|2144.7|93
1640045100000|2021-12-21 00:05:00|2145.2|2144.9|2145.3|2145|2146.1|2145.8|2144.9|2144.6|68
1640045400000|2021-12-21 00:10:00|2145.2|2144.9|2146.4|2146.1|2147.1|2146.8|2145|2144.7|46
1640045700000|2021-12-21 00:15:00|2146.5|2146.2|2144.2|2143.9|2146.7|2146.4|2143.7|2143.4|123
1640046000000|2021-12-21 00:20:00|2144.3|2144|2142.7|2142.4|2144.4|2144.1|2142.5|2142.2|96
1640046300000|2021-12-21 00:25:00|2142.6|2142.3|2142|2141.7|2143.5|2143.2|2141.8|2141.5|87
1640046600000|2021-12-21 00:30:00|2142.1|2141.8|2141.7|2141.4|2142.6|2142.3|2141|2140.7|114
1640046900000|2021-12-21 00:35:00|2141.8|2141.5|2144.3|2144|2144.7|2144.4|2141.6|2141.3|112
1640047200000|2021-12-21 00:40:00|2144.4|2144.1|2145.2|2144.9|2146.1|2145.8|2144.4|2144.1|121
1640047500000|2021-12-21 00:45:00|2145.6|2145.3|2143.7|2143.4|2145.8|2145.5|2143.6|2143.3|35
1640047800000|2021-12-21 00:50:00|2143.6|2143.3|2144|2143.7|2144.8|2144.5|2143.3|2143|38
1640048100000|2021-12-21 00:55:00|2143.9|2143.6|2144.1|2143.8|2144.5|2144.2|2143.7|2143.4|31
1640048400000|2021-12-21 01:00:00|2144.5|2144.2|2139.6|2139.3|2144.9|2144.6|2138.1|2137.8|201
1640048700000|2021-12-21 01:05:00|2139.9|2139.6|2139.6|2139.3|2141.4|2141.1|2139.4|2139.1|92
1640049000000|2021-12-21 01:10:00|2139.4|2139.1|2141.4|2141.1|2142.2|2141.9|2139.4|2139.1|83
1640049300000|2021-12-21 01:15:00|2141.5|2141.2|2140.9|2140.6|2142.5|2142.2|2140.9|2140.6|85
1640049600000|2021-12-21 01:20:00|2140.8|2140.5|2140.2|2139.9|2142.9|2142.6|2140.2|2139.9|118
1640049900000|2021-12-21 01:25:00|2140.3|2140|2142.8|2142.5|2143.1|2142.8|2140|2139.7|76
1640050200000|2021-12-21 01:30:00|2142.7|2142.4|2146.9|2146.6|2147.2|2146.9|2142.4|2142.1|167
1640050500000|2021-12-21 01:35:00|2146.7|2146.4|2147.7|2147.4|2150.3|2150|2146.2|2145.9|142
1640050800000|2021-12-21 01:40:00|2147.6|2147.3|2149.2|2148.9|2149.7|2149.4|2147.3|2147|171
1640051100000|2021-12-21 01:45:00|2149.4|2149.1|2149.4|2149.1|2150.1|2149.8|2148.5|2148.2|77
1640051400000|2021-12-21 01:50:00|2149.5|2149.2|2149.7|2149.4|2150.7|2150.4|2149.2|2148.9|111
1640051700000|2021-12-21 01:55:00|2149.9|2149.6|2149.2|2148.9|2150|2149.7|2148.7|2148.4|62
1640052000000|2021-12-21 02:00:00|2149.4|2149.1|2149.1|2148.8|2149.8|2149.5|2148.6|2148.3|60
1640052300000|2021-12-21 02:05:00|2149|2148.7|2149.2|2148.9|2149.8|2149.5|2148.4|2148.1|68
1640052600000|2021-12-21 02:10:00|2149.3|2149|2149.3|2149|2150.1|2149.8|2148.8|2148.5|46
1640052900000|2021-12-21 02:15:00|2149.4|2149.1|2148.7|2148.4|2150|2149.7|2148.1|2147.8|67
1640053200000|2021-12-21 02:20:00|2148.6|2148.3|2149.1|2148.8|2149.5|2149.2|2148.6|2148.3|32
1640053500000|2021-12-21 02:25:00|2149|2148.7|2148.4|2148.1|2149|2148.7|2148.3|2148|18
1640053800000|2021-12-21 02:30:00|2148.5|2148.2|2149.4|2149.1|2149.5|2149.2|2147.7|2147.4|67
1640054100000|2021-12-21 02:35:00|2149.5|2149.2|2148|2147.7|2149.7|2149.4|2147.9|2147.6|56
1640054400000|2021-12-21 02:40:00|2147.9|2147.6|2145.2|2144.9|2148.2|2147.9|2145|2144.7|174
1640054700000|2021-12-21 02:45:00|2145.4|2145.1|2147.2|2146.9|2147.2|2146.9|2145.1|2144.8|83
1640055000000|2021-12-21 02:50:00|2147.3|2147|2147.2|2146.9|2148.2|2147.9|2147.2|2146.9|70
1640055300000|2021-12-21 02:55:00|2147.3|2147|2146.7|2146.4|2148|2147.7|2146.7|2146.4|15
1640055600000|2021-12-21 03:00:00|2146.8|2146.5|2149.6|2149.3|2150.2|2149.9|2146.6|2146.3|80
1640055900000|2021-12-21 03:05:00|2149.7|2149.4|2148.1|2147.8|2149.7|2149.4|2147.5|2147.2|42
1640056200000|2021-12-21 03:10:00|2148.2|2147.9|2148.9|2148.6|2148.9|2148.6|2147.6|2147.3|61
1640056500000|2021-12-21 03:15:00|2149|2148.7|2154.7|2154.4|2156.5|2156.2|2149|2148.7|786
1640056800000|2021-12-21 03:20:00|2154.5|2154.2|2154.7|2154.4|2154.9|2154.6|2153.6|2153.3|142
1640057100000|2021-12-21 03:25:00|2154.8|2154.5|2153.8|2153.5|2155|2154.7|2153.2|2152.9|38
1640057400000|2021-12-21 03:30:00|2153.7|2153.4|2153.2|2152.9|2154.5|2154.2|2153|2152.7|78
1640057700000|2021-12-21 03:35:00|2153.1|2152.8|2154.1|2153.8|2154.1|2153.8|2153|2152.7|43
1640058000000|2021-12-21 03:40:00|2154|2153.7|2153.5|2153.2|2154.1|2153.8|2153.3|2153|11
1640058300000|2021-12-21 03:45:00|2153.3|2153|2152.6|2152.3|2153.5|2153.2|2152.1|2151.8|57
1640058600000|2021-12-21 03:50:00|2152.5|2152.2|2154.1|2153.8|2154.2|2153.9|2152.5|2152.2|51
1640058900000|2021-12-21 03:55:00|2154.2|2153.9|2154.1|2153.8|2154.5|2154.2|2153.6|2153.3|34
1640059200000|2021-12-21 04:00:00|2154.2|2153.9|2153.6|2153.3|2154.2|2153.9|2153.2|2152.9|27
1640059500000|2021-12-21 04:05:00|2153.5|2153.2|2153.2|2152.9|2154.5|2154.2|2153.2|2152.9|45
1640059800000|2021-12-21 04:10:00|2153.4|2153.1|2154.5|2154.2|2154.6|2154.3|2153.2|2152.9|116
1640060100000|2021-12-21 04:15:00|2154.6|2154.3|2154.3|2154|2154.8|2154.5|2153.9|2153.6|78
1640060400000|2021-12-21 04:20:00|2154.2|2153.9|2154.9|2154.6|2155|2154.7|2153.1|2152.8|110
1640060700000|2021-12-21 04:25:00|2154.8|2154.5|2156.1|2155.8|2156.2|2155.9|2154.5|2154.2|119
1640061000000|2021-12-21 04:30:00|2156.2|2155.9|2156|2155.7|2156.6|2156.3|2155.8|2155.5|98
1640061300000|2021-12-21 04:35:00|2155.9|2155.6|2155.8|2155.5|2156.3|2156|2155.6|2155.3|31
1640061600000|2021-12-21 04:40:00|2155.7|2155.4|2155.7|2155.4|2156.4|2156.1|2155.5|2155.2|23
1640061900000|2021-12-21 04:45:00|2155.6|2155.3|2156.1|2155.8|2156.3|2156|2155|2154.7|23
1640062200000|2021-12-21 04:50:00|2156.2|2155.9|2156.4|2156.1|2156.4|2156.1|2156|2155.7|13
1640062500000|2021-12-21 04:55:00|2156.3|2156|2155.6|2155.3|2156.3|2156|2155.5|2155.2|21
1640062800000|2021-12-21 05:00:00|2155.8|2155.5|2157.1|2156.8|2158.6|2158.3|2155.8|2155.5|254
1640063100000|2021-12-21 05:05:00|2157.2|2156.9|2157.8|2157.5|2158|2157.7|2156.7|2156.4|54
1640063400000|2021-12-21 05:10:00|2157.7|2157.4|2158.3|2158|2158.4|2158.1|2157|2156.7|39
1640063700000|2021-12-21 05:15:00|2158.2|2157.9|2157.9|2157.6|2158.5|2158.2|2157.5|2157.2|31
1640064000000|2021-12-21 05:20:00|2158|2157.7|2158.4|2158.1|2158.4|2158.1|2157.3|2157|56
1640064300000|2021-12-21 05:25:00|2158.3|2158|2157.6|2157.3|2158.4|2158.1|2157.4|2157.1|26
1640064600000|2021-12-21 05:30:00|2157.4|2157.1|2157.8|2157.5|2157.8|2157.5|2157.3|2157|9
1640064900000|2021-12-21 05:35:00|2157.7|2157.4|2157.5|2157.2|2157.8|2157.5|2156.7|2156.4|23
1640065200000|2021-12-21 05:40:00|2157.6|2157.3|2158.3|2158|2158.4|2158.1|2157.6|2157.3|18
1640065500000|2021-12-21 05:45:00|2158.2|2157.9|2158.9|2158.6|2159.1|2158.8|2157.3|2157|53
1640065800000|2021-12-21 05:50:00|2158.8|2158.5|2159|2158.7|2159.5|2159.2|2158.7|2158.4|39
1640066100000|2021-12-21 05:55:00|2158.9|2158.6|2159.3|2159|2159.6|2159.3|2158.7|2158.4|19
1640066400000|2021-12-21 06:00:00|2159.1|2158.8|2160.2|2159.9|2160.5|2160.2|2158.7|2158.4|68
1640066700000|2021-12-21 06:05:00|2160.1|2159.8|2158.3|2158|2160.1|2159.8|2158.1|2157.8|79
1640067000000|2021-12-21 06:10:00|2158.4|2158.1|2159.3|2159|2159.4|2159.1|2157.8|2157.5|39
1640067300000|2021-12-21 06:15:00|2159.4|2159.1|2159.3|2159|2160.3|2160|2159|2158.7|74
1640067600000|2021-12-21 06:20:00|2159.4|2159.1|2158.3|2158|2159.5|2159.2|2158.1|2157.8|46
1640067900000|2021-12-21 06:25:00|2158.4|2158.1|2156.9|2156.6|2158.4|2158.1|2156.7|2156.4|39
1640068200000|2021-12-21 06:30:00|2157.1|2156.8|2157.6|2157.3|2158.3|2158|2156.9|2156.6|62
1640068500000|2021-12-21 06:35:00|2157.7|2157.4|2157.8|2157.5|2158.3|2158|2157.5|2157.2|21
1640068800000|2021-12-21 06:40:00|2157.7|2157.4|2158|2157.7|2158.1|2157.8|2157.1|2156.8|25
1640069100000|2021-12-21 06:45:00|2158.1|2157.8|2159.4|2159.1|2159.6|2159.3|2157.5|2157.2|35
1640069400000|2021-12-21 06:50:00|2159.5|2159.2|2161|2160.7|2161.1|2160.8|2159.5|2159.2|139
1640069700000|2021-12-21 06:55:00|2161.1|2160.8|2160|2159.7|2161.1|2160.8|2159.7|2159.4|125
1640070000000|2021-12-21 07:00:00|2159.8|2159.5|2158|2157.7|2159.9|2159.6|2157.6|2157.3|142
1640070300000|2021-12-21 07:05:00|2157.9|2157.6|2159.9|2159.6|2160.1|2159.8|2157.3|2157|81
1640070600000|2021-12-21 07:10:00|2160|2159.7|2160.1|2159.8|2160.4|2160.1|2158.6|2158.3|77
1640070900000|2021-12-21 07:15:00|2159.7|2159.4|2159.5|2159.2|2161.4|2161.1|2159.3|2159|64
1640071200000|2021-12-21 07:20:00|2159.4|2159.1|2160.3|2160|2160.6|2160.3|2157.8|2157.5|117
1640071500000|2021-12-21 07:25:00|2160.4|2160.1|2161.2|2160.9|2161.2|2160.9|2159.1|2158.8|61
1640071800000|2021-12-21 07:30:00|2161.1|2160.8|2157.8|2157.5|2161.2|2160.9|2157.4|2157.1|130
1640072100000|2021-12-21 07:35:00|2157.9|2157.6|2159.5|2159.2|2160|2159.7|2157.7|2157.4|51
1640072400000|2021-12-21 07:40:00|2159.4|2159.1|2157.7|2157.4|2159.9|2159.6|2156.8|2156.5|99
1640072700000|2021-12-21 07:45:00|2157.6|2157.3|2155.7|2155.4|2158.2|2157.9|2154.5|2154.2|152
1640073000000|2021-12-21 07:50:00|2155.8|2155.5|2155|2154.7|2156.2|2155.9|2154.3|2154|74
1640073300000|2021-12-21 07:55:00|2154.8|2154.5|2155.3|2155|2156.1|2155.8|2153.8|2153.5|74
1640073600000|2021-12-21 08:00:00|2155.2|2154.9|2152.4|2152.1|2155.2|2154.9|2149.7|2149.4|549
1640073900000|2021-12-21 08:05:00|2152.3|2152|2152.7|2152.4|2154.5|2154.2|2151.2|2150.9|206
1640074200000|2021-12-21 08:10:00|2152.8|2152.5|2154|2153.7|2154.6|2154.3|2151.6|2151.3|140
1640074500000|2021-12-21 08:15:00|2154.3|2154|2153.1|2152.8|2154.5|2154.2|2151.3|2151|103
1640074800000|2021-12-21 08:20:00|2153|2152.7|2152|2151.7|2153.7|2153.4|2151.4|2151.1|104
1640075100000|2021-12-21 08:25:00|2151.9|2151.6|2149|2148.7|2151.9|2151.6|2148.9|2148.6|143
1640075400000|2021-12-21 08:30:00|2149.1|2148.8|2148.3|2148|2149.1|2148.8|2146.7|2146.4|227
1640075700000|2021-12-21 08:35:00|2148.2|2147.9|2150.8|2150.5|2150.9|2150.6|2147.9|2147.6|73
1640076000000|2021-12-21 08:40:00|2150.9|2150.6|2151.5|2151.2|2151.9|2151.6|2149.7|2149.4|93
1640076300000|2021-12-21 08:45:00|2151.4|2151.1|2151.8|2151.5|2153.1|2152.8|2150.9|2150.6|84
1640076600000|2021-12-21 08:50:00|2152|2151.7|2152.5|2152.2|2153.9|2153.6|2151.6|2151.3|75
1640076900000|2021-12-21 08:55:00|2152.7|2152.4|2152.6|2152.3|2153.6|2153.3|2151.8|2151.5|62
1640077200000|2021-12-21 09:00:00|2152.5|2152.2|2151.5|2151.2|2152.7|2152.4|2150.1|2149.8|108
1640077500000|2021-12-21 09:05:00|2151.6|2151.3|2153.8|2153.5|2154.4|2154.1|2151.6|2151.3|151
1640077800000|2021-12-21 09:10:00|2154|2153.7|2155.8|2155.5|2156.1|2155.8|2153.1|2152.8|146
1640078100000|2021-12-21 09:15:00|2155.7|2155.4|2155.4|2155.1|2156.4|2156.1|2155.1|2154.8|83
1640078400000|2021-12-21 09:20:00|2155.5|2155.2|2155.1|2154.8|2155.6|2155.3|2154.1|2153.8|104
1640078700000|2021-12-21 09:25:00|2155.2|2154.9|2156.1|2155.8|2156.3|2156|2154.8|2154.5|49
1640079000000|2021-12-21 09:30:00|2156|2155.7|2153.9|2153.6|2156.3|2156|2153.5|2153.2|72
1640079300000|2021-12-21 09:35:00|2154|2153.7|2154.6|2154.3|2155.7|2155.4|2153.5|2153.2|59
1640079600000|2021-12-21 09:40:00|2154.7|2154.4|2151.9|2151.6|2155.3|2155|2151.6|2151.3|148
1640079900000|2021-12-21 09:45:00|2151.6|2151.3|2149.4|2149.1|2152|2151.7|2149.1|2148.8|110
1640080200000|2021-12-21 09:50:00|2149.2|2148.9|2150.9|2150.6|2151.3|2151|2149|2148.7|104
1640080500000|2021-12-21 09:55:00|2150.8|2150.5|2149|2148.7|2150.8|2150.5|2148.3|2148|66
1640080800000|2021-12-21 10:00:00|2149.1|2148.8|2150.1|2149.8|2150.6|2150.3|2148.2|2147.9|98
1640081100000|2021-12-21 10:05:00|2150.2|2149.9|2151.4|2151.1|2151.9|2151.6|2149.4|2149.1|40
1640081400000|2021-12-21 10:10:00|2151.3|2151|2153.4|2153.1|2153.5|2153.2|2151|2150.7|64
1640081700000|2021-12-21 10:15:00|2153.3|2153|2156.1|2155.8|2156.2|2155.9|2153.3|2153|82
1640082000000|2021-12-21 10:20:00|2156|2155.7|2156.7|2156.4|2156.9|2156.6|2155.8|2155.5|74
1640082300000|2021-12-21 10:25:00|2156.8|2156.5|2156|2155.7|2157.3|2157|2155.7|2155.4|96
1640082600000|2021-12-21 10:30:00|2155.9|2155.6|2158.3|2158|2158.3|2158|2155.7|2155.4|108
1640082900000|2021-12-21 10:35:00|2158.2|2157.9|2158.3|2158|2159.2|2158.9|2157.8|2157.5|69
1640083200000|2021-12-21 10:40:00|2158.4|2158.1|2157.6|2157.3|2158.5|2158.2|2157.4|2157.1|87
1640083500000|2021-12-21 10:45:00|2157.7|2157.4|2158.9|2158.6|2159.7|2159.4|2157.5|2157.2|59
1640083800000|2021-12-21 10:50:00|2158.8|2158.5|2159.2|2158.9|2159.2|2158.9|2157.6|2157.3|52
1640084100000|2021-12-21 10:55:00|2159.3|2159|2159.5|2159.2|2160.1|2159.8|2158.5|2158.2|57
1640084400000|2021-12-21 11:00:00|2159.6|2159.3|2160.2|2159.9|2160.9|2160.6|2159.2|2158.9|120
1640084700000|2021-12-21 11:05:00|2160.1|2159.8|2161|2160.7|2161.2|2160.9|2159.6|2159.3|67
1640085000000|2021-12-21 11:10:00|2161.1|2160.8|2163.8|2163.5|2164|2163.7|2160|2159.7|346
1640085300000|2021-12-21 11:15:00|2164|2163.7|2166|2165.7|2166.7|2166.4|2163.6|2163.3|423
1640085600000|2021-12-21 11:20:00|2165.9|2165.6|2164.2|2163.9|2166|2165.7|2164|2163.7|260
1640085900000|2021-12-21 11:25:00|2164.3|2164|2167.4|2167.1|2167.7|2167.4|2164|2163.7|401
1640086200000|2021-12-21 11:30:00|2167|2166.7|2166.5|2166.2|2167.3|2167|2165.6|2165.3|156
1640086500000|2021-12-21 11:35:00|2166.6|2166.3|2166.8|2166.5|2167.7|2167.4|2166.4|2166.1|253
1640086800000|2021-12-21 11:40:00|2166.7|2166.4|2167.6|2167.3|2168|2167.7|2166.2|2165.9|207
1640087100000|2021-12-21 11:45:00|2167.7|2167.4|2170.7|2170.4|2170.7|2170.4|2167.6|2167.3|390
1640087400000|2021-12-21 11:50:00|2170.8|2170.5|2169.8|2169.5|2171|2170.7|2169.8|2169.5|248
1640087700000|2021-12-21 11:55:00|2169.9|2169.6|2168.3|2168|2170|2169.7|2168.3|2168|141
1640088000000|2021-12-21 12:00:00|2168.4|2168.1|2166.8|2166.5|2168.4|2168.1|2166.6|2166.3|405
1640088300000|2021-12-21 12:05:00|2166.7|2166.4|2165.8|2165.5|2166.8|2166.5|2165.7|2165.4|180
1640088600000|2021-12-21 12:10:00|2165.9|2165.6|2165.4|2165.1|2166.5|2166.2|2165.3|2165|105
1640088900000|2021-12-21 12:15:00|2165.5|2165.2|2165.8|2165.5|2166.2|2165.9|2165.2|2164.9|146
1640089200000|2021-12-21 12:20:00|2165.9|2165.6|2166.4|2166.1|2167.4|2167.1|2165.9|2165.6|173
1640089500000|2021-12-21 12:25:00|2166.5|2166.2|2167.5|2167.2|2168|2167.7|2166.4|2166.1|182
1640089800000|2021-12-21 12:30:00|2167.6|2167.3|2166.3|2166|2167.6|2167.3|2165.5|2165.2|132
1640090100000|2021-12-21 12:35:00|2166.4|2166.1|2166.4|2166.1|2167|2166.7|2165.8|2165.5|62
1640090400000|2021-12-21 12:40:00|2166.5|2166.2|2165.7|2165.4|2166.9|2166.6|2165|2164.7|125
1640090700000|2021-12-21 12:45:00|2165.8|2165.5|2165.8|2165.5|2167.3|2167|2165.3|2165|208
1640091000000|2021-12-21 12:50:00|2165.9|2165.6|2166.7|2166.4|2167.3|2167|2165.6|2165.3|169
1640091300000|2021-12-21 12:55:00|2166.6|2166.3|2166.6|2166.3|2167.1|2166.8|2166.3|2166|63
1640091600000|2021-12-21 13:00:00|2166.8|2166.5|2164.9|2164.6|2167|2166.7|2163.9|2163.6|233
1640091900000|2021-12-21 13:05:00|2164.8|2164.5|2162.5|2162.2|2165.1|2164.8|2162.2|2161.9|273
1640092200000|2021-12-21 13:10:00|2162.6|2162.3|2161.9|2161.6|2163|2162.7|2161|2160.7|244
1640092500000|2021-12-21 13:15:00|2162|2161.7|2164.2|2163.9|2165|2164.7|2162|2161.7|371
1640092800000|2021-12-21 13:20:00|2164|2163.7|2162.3|2162|2164|2163.7|2162|2161.7|229
1640093100000|2021-12-21 13:25:00|2162.2|2161.9|2164.3|2164|2164.7|2164.4|2162.1|2161.8|230
1640093400000|2021-12-21 13:30:00|2164.2|2163.9|2164.4|2164.1|2165.3|2165|2163.2|2162.9|164
1640093700000|2021-12-21 13:35:00|2164.3|2164|2162.9|2162.6|2164.8|2164.5|2162.9|2162.6|97
1640094000000|2021-12-21 13:40:00|2163|2162.7|2163.6|2163.3|2163.9|2163.6|2162.9|2162.6|100
1640094300000|2021-12-21 13:45:00|2163.7|2163.4|2162.2|2161.9|2166|2165.7|2161.6|2161.3|333
1640094600000|2021-12-21 13:50:00|2162.1|2161.8|2163.5|2163.2|2164|2163.7|2161.9|2161.6|215
1640094900000|2021-12-21 13:55:00|2163.6|2163.3|2163.2|2162.9|2164.1|2163.8|2162.8|2162.5|211
1640095200000|2021-12-21 14:00:00|2163|2162.7|2161.6|2161.3|2163.6|2163.3|2161.5|2161.2|491
1640095500000|2021-12-21 14:05:00|2161.7|2161.4|2163.2|2162.9|2163.8|2163.5|2161.6|2161.3|186
1640095800000|2021-12-21 14:10:00|2163.3|2163|2163.5|2163.2|2164.5|2164.2|2162.9|2162.6|229
1640096100000|2021-12-21 14:15:00|2163.3|2163|2162.6|2162.3|2164.1|2163.8|2161.9|2161.6|252
1640096400000|2021-12-21 14:20:00|2162.5|2162.2|2161.3|2161|2163.7|2163.4|2161.2|2160.9|396
1640096700000|2021-12-21 14:25:00|2161.4|2161.1|2159.9|2159.6|2161.9|2161.6|2159.8|2159.5|766
1640097000000|2021-12-21 14:30:00|2159.7|2159.4|2170.1|2169.8|2172.3|2172|2159.7|2159.4|9017
1640097300000|2021-12-21 14:35:00|2170.4|2170.1|2177.1|2176.8|2178.5|2178.2|2168.3|2168|6104
1640097600000|2021-12-21 14:40:00|2177|2176.7|2171.5|2171.2|2179.3|2179|2168.8|2168.5|5598
1640097900000|2021-12-21 14:45:00|2171.2|2170.9|2171.5|2171.2|2176.1|2175.8|2165.1|2164.8|4657
1640098200000|2021-12-21 14:50:00|2171.7|2171.4|2167.6|2167.3|2173.5|2173.2|2167.4|2167.1|3796
1640098500000|2021-12-21 14:55:00|2167.7|2167.4|2167.3|2167|2169.8|2169.5|2164.7|2164.4|3716
1640098800000|2021-12-21 15:00:00|2167.6|2167.3|2174.9|2174.6|2178.7|2178.4|2167.6|2167.3|4201
1640099100000|2021-12-21 15:05:00|2175|2174.7|2179|2178.7|2179.5|2179.2|2173.9|2173.6|4038
1640099400000|2021-12-21 15:10:00|2179.2|2178.9|2186.7|2186.4|2186.7|2186.4|2177.8|2177.5|4544
1640099700000|2021-12-21 15:15:00|2186.4|2186.1|2190.9|2190.6|2191|2190.7|2186|2185.7|3558
1640100000000|2021-12-21 15:20:00|2190.7|2190.4|2185.6|2185.3|2192.3|2192|2185.4|2185.1|3687
1640100300000|2021-12-21 15:25:00|2185.5|2185.2|2180.1|2179.8|2186.4|2186.1|2175.9|2175.6|4746
1640100600000|2021-12-21 15:30:00|2180.2|2179.9|2176.9|2176.6|2184.1|2183.8|2176.8|2176.5|2816
1640100900000|2021-12-21 15:35:00|2177.2|2176.9|2179.9|2179.6|2180|2179.7|2174.7|2174.4|3626
1640101200000|2021-12-21 15:40:00|2179.7|2179.4|2184.8|2184.5|2185.5|2185.2|2178.4|2178.1|2653
1640101500000|2021-12-21 15:45:00|2184.7|2184.4|2182.7|2182.4|2184.7|2184.4|2181.4|2181.1|2895
1640101800000|2021-12-21 15:50:00|2182.6|2182.3|2182.7|2182.4|2183.7|2183.4|2180.2|2179.9|2133
1640102100000|2021-12-21 15:55:00|2182.5|2182.2|2179.8|2179.5|2183.9|2183.6|2179.2|2178.9|1595
1640102400000|2021-12-21 16:00:00|2179.7|2179.4|2180.2|2179.9|2180.3|2180|2176.5|2176.2|1851
1640102700000|2021-12-21 16:05:00|2180.3|2180|2184.9|2184.6|2185.7|2185.4|2180.3|2180|2152
1640103000000|2021-12-21 16:10:00|2185|2184.7|2187.5|2187.2|2187.8|2187.5|2184.1|2183.8|2071
1640103300000|2021-12-21 16:15:00|2187.2|2186.9|2187.2|2186.9|2188.8|2188.5|2186.4|2186.1|1824
1640103600000|2021-12-21 16:20:00|2187.3|2187|2186.3|2186|2188.6|2188.3|2185.7|2185.4|1356
1640103900000|2021-12-21 16:25:00|2186.2|2185.9|2185.5|2185.2|2187.7|2187.4|2185.3|2185|1142
1640104200000|2021-12-21 16:30:00|2185.7|2185.4|2184.7|2184.4|2186|2185.7|2183.8|2183.5|1265
1640104500000|2021-12-21 16:35:00|2184.5|2184.2|2189.7|2189.4|2190|2189.7|2184.1|2183.8|1759
1640104800000|2021-12-21 16:40:00|2189.8|2189.5|2192|2191.7|2192|2191.7|2188.6|2188.3|1591
1640105100000|2021-12-21 16:45:00|2191.9|2191.6|2189.5|2189.2|2192.1|2191.8|2188.8|2188.5|1527
1640105400000|2021-12-21 16:50:00|2189.7|2189.4|2189.6|2189.3|2190.6|2190.3|2189.1|2188.8|1161
1640105700000|2021-12-21 16:55:00|2189.7|2189.4|2189.5|2189.2|2190|2189.7|2186.2|2185.9|1792
1640106000000|2021-12-21 17:00:00|2189.4|2189.1|2191.7|2191.4|2192.7|2192.4|2188.6|2188.3|2073
1640106300000|2021-12-21 17:05:00|2191.8|2191.5|2195.2|2194.9|2195.4|2195.1|2190.8|2190.5|2072
1640106600000|2021-12-21 17:10:00|2195.3|2195|2195.7|2195.4|2196.4|2196.1|2194.3|2194|1464
1640106900000|2021-12-21 17:15:00|2195.6|2195.3|2194.4|2194.1|2196|2195.7|2193|2192.7|1131
1640107200000|2021-12-21 17:20:00|2194.3|2194|2194|2193.7|2194.3|2194|2192.6|2192.3|961
1640107500000|2021-12-21 17:25:00|2194.1|2193.8|2195.1|2194.8|2195.6|2195.3|2192.7|2192.4|1052
1640107800000|2021-12-21 17:30:00|2195|2194.7|2194.6|2194.3|2195.6|2195.3|2193.6|2193.3|1304
1640108100000|2021-12-21 17:35:00|2194.7|2194.4|2195.7|2195.4|2196.2|2195.9|2194.1|2193.8|999
1640108400000|2021-12-21 17:40:00|2195.8|2195.5|2194.6|2194.3|2195.8|2195.5|2193.5|2193.2|773
1640108700000|2021-12-21 17:45:00|2194.7|2194.4|2194.5|2194.2|2195.8|2195.5|2193.7|2193.4|733
1640109000000|2021-12-21 17:50:00|2194.6|2194.3|2195.9|2195.6|2196.8|2196.5|2194.1|2193.8|1188
1640109300000|2021-12-21 17:55:00|2195.8|2195.5|2196|2195.7|2196.8|2196.5|2195.3|2195|805
1640109600000|2021-12-21 18:00:00|2195.9|2195.6|2194.7|2194.4|2196.5|2196.2|2194.2|2193.9|1109
1640109900000|2021-12-21 18:05:00|2194.4|2194.1|2195.3|2195|2195.4|2195.1|2193|2192.7|1316
1640110200000|2021-12-21 18:10:00|2195.4|2195.1|2196.1|2195.8|2196.2|2195.9|2194.3|2194|778
1640110500000|2021-12-21 18:15:00|2196|2195.7|2195.3|2195|2196.2|2195.9|2194.1|2193.8|756
1640110800000|2021-12-21 18:20:00|2195.2|2194.9|2195.4|2195.1|2197.4|2197.1|2194.5|2194.2|1204
1640111100000|2021-12-21 18:25:00|2195.5|2195.2|2196.3|2196|2196.8|2196.5|2195|2194.7|743
1640111400000|2021-12-21 18:30:00|2196.4|2196.1|2198.7|2198.4|2198.8|2198.5|2196.1|2195.8|1419
1640111700000|2021-12-21 18:35:00|2198.4|2198.1|2200|2199.7|2200.9|2200.6|2198.3|2198|1945
1640112000000|2021-12-21 18:40:00|2199.8|2199.5|2200.5|2200.2|2201.2|2200.9|2199.3|2199|1253
1640112300000|2021-12-21 18:45:00|2200.6|2200.3|2202.1|2201.8|2202.5|2202.2|2199.7|2199.4|1592
1640112600000|2021-12-21 18:50:00|2202.2|2201.9|2200.2|2199.9|2202.6|2202.3|2199.2|2198.9|1033
1640112900000|2021-12-21 18:55:00|2200.3|2200|2200.1|2199.8|2201.6|2201.3|2199.2|2198.9|895
1640113200000|2021-12-21 19:00:00|2200|2199.7|2201|2200.7|2201.7|2201.4|2198.8|2198.5|1074
1640113500000|2021-12-21 19:05:00|2201.1|2200.8|2201.2|2200.9|2201.6|2201.3|2199.3|2199|1008
1640113800000|2021-12-21 19:10:00|2200.9|2200.6|2200.2|2199.9|2201.6|2201.3|2199.9|2199.6|637
1640114100000|2021-12-21 19:15:00|2200.4|2200.1|2199.7|2199.4|2201.3|2201|2199.4|2199.1|757
1640114400000|2021-12-21 19:20:00|2199.6|2199.3|2198.3|2198|2200|2199.7|2198|2197.7|830
1640114700000|2021-12-21 19:25:00|2198.4|2198.1|2199.1|2198.8|2200.5|2200.2|2198.4|2198.1|893
1640115000000|2021-12-21 19:30:00|2199.2|2198.9|2199.9|2199.6|2201.5|2201.2|2198.9|2198.6|878
1640115300000|2021-12-21 19:35:00|2199.8|2199.5|2195.7|2195.4|2199.9|2199.6|2195.6|2195.3|948
1640115600000|2021-12-21 19:40:00|2195.8|2195.5|2196.6|2196.3|2197.5|2197.2|2195.1|2194.8|1638
1640115900000|2021-12-21 19:45:00|2196.7|2196.4|2200.9|2200.6|2202|2201.7|2196.3|2196|1613
1640116200000|2021-12-21 19:50:00|2200.8|2200.5|2200.6|2200.3|2202|2201.7|2199.7|2199.4|1181
1640116500000|2021-12-21 19:55:00|2200.5|2200.2|2201.2|2200.9|2202.2|2201.9|2200|2199.7|1125
1640116800000|2021-12-21 20:00:00|2201|2200.7|2202.2|2201.9|2202.7|2202.4|2200.2|2199.9|1147
1640117100000|2021-12-21 20:05:00|2202.1|2201.8|2200.3|2200|2202.2|2201.9|2199.8|2199.5|992
1640117400000|2021-12-21 20:10:00|2200.2|2199.9|2200.8|2200.5|2202.9|2202.6|2200|2199.7|933
1640117700000|2021-12-21 20:15:00|2201.1|2200.8|2201.1|2200.8|2202.2|2201.9|2199.6|2199.3|945
1640118000000|2021-12-21 20:20:00|2201.2|2200.9|2198.2|2197.9|2201.6|2201.3|2197.9|2197.6|1246
1640118300000|2021-12-21 20:25:00|2198.1|2197.8|2198.1|2197.8|2199|2198.7|2197.2|2196.9|1401
1640118600000|2021-12-21 20:30:00|2198.3|2198|2198|2197.7|2200.7|2200.4|2197.7|2197.4|1543
1640118900000|2021-12-21 20:35:00|2198.1|2197.8|2197.5|2197.2|2200.2|2199.9|2196.1|2195.8|1857
1640119200000|2021-12-21 20:40:00|2197.4|2197.1|2195.8|2195.5|2197.8|2197.5|2195.3|2195|2247
1640119500000|2021-12-21 20:45:00|2195.7|2195.4|2195.9|2195.6|2196.5|2196.2|2194.2|2193.9|2772
1640119800000|2021-12-21 20:50:00|2196.1|2195.8|2202.1|2201.8|2202.3|2202|2196.1|2195.8|4931
1640120100000|2021-12-21 20:55:00|2202|2201.7|2201.2|2200.9|2203.4|2203.1|2201|2200.7|11468
1640120400000|2021-12-21 21:00:00|2201.1|2200.8|2203.3|2203|2203.6|2203.3|2199.8|2199.5|3543
1640120700000|2021-12-21 21:05:00|2203.5|2203.2|2205.1|2204.8|2205.3|2205|2203.5|2203.2|1478
1640121000000|2021-12-21 21:10:00|2204.9|2204.6|2203.9|2203.6|2204.9|2204.6|2203.5|2203.2|1428
1640121300000|2021-12-21 21:15:00|2204|2203.7|2205.1|2204.8|2205.2|2204.9|2203.9|2203.6|366
1640121600000|2021-12-21 21:20:00|2205.2|2204.9|2206.7|2206.4|2206.8|2206.5|2205.1|2204.8|757
1640121900000|2021-12-21 21:25:00|2206.6|2206.3|2206.2|2205.9|2206.6|2206.3|2205.6|2205.3|211
1640122200000|2021-12-21 21:30:00|2206.1|2205.8|2206.3|2206|2206.4|2206.1|2205.7|2205.4|265
1640122500000|2021-12-21 21:35:00|2206.4|2206.1|2205.7|2205.4|2206.5|2206.2|2205.6|2205.3|151
1640122800000|2021-12-21 21:40:00|2205.6|2205.3|2206.9|2206.6|2206.9|2206.6|2205.6|2205.3|177
1640123100000|2021-12-21 21:45:00|2207|2206.7|2206.9|2206.6|2207.1|2206.8|2206.6|2206.3|426
1640123400000|2021-12-21 21:50:00|2206.8|2206.5|2207.2|2206.9|2207.2|2206.9|2206.6|2206.3|100
1640123700000|2021-12-21 21:55:00|2207.1|2206.8|2206.7|2205.9|2207.2|2206.9|2205.9|2205.6|189
1640124000000|2021-12-21 22:00:00|2206.9|2206.1|2207.3|2206.5|2207.3|2206.5|2206.8|2206|0
1640124300000|2021-12-21 22:05:00|2207.2|2206.4|2207.1|2206.3|2207.2|2206.4|2206.9|2206.1|0
1640124600000|2021-12-21 22:10:00|2207|2206.2|2206.9|2206.1|2207|2206.2|2206.9|2206.1|0
1640124900000|2021-12-21 22:15:00|2207|2206.2|2206.8|2206|2207|2206.2|2206.8|2206|0
1640125200000|2021-12-21 22:20:00|2206.7|2205.9|2206.7|2205.9|2206.8|2206|2206.6|2205.8|0
1640125500000|2021-12-21 22:25:00|2206.8|2206|2206.9|2206.1|2207|2206.2|2206.8|2206|0
1640125800000|2021-12-21 22:30:00|2207|2206.2|2206.9|2206.1|2207|2206.2|2206.9|2206.1|0
1640126100000|2021-12-21 22:35:00|2207|2206.2|2206.7|2205.9|2207|2206.2|2206.7|2205.9|0
1640126400000|2021-12-21 22:40:00|2206.8|2206|2206.7|2205.9|2206.9|2206.1|2206.7|2205.9|0
1640126700000|2021-12-21 22:45:00|2206.6|2205.8|2206.5|2205.7|2206.6|2205.8|2206.5|2205.7|0
1640127000000|2021-12-21 22:50:00|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|2206.6|2205.8|0
1640127300000|2021-12-21 22:55:00|2206.5|2205.7|2206.2|2205.4|2206.5|2205.7|2205.9|2205.1|0
1640127600000|2021-12-21 23:00:00|2205.7|2205.8|2205.4|2205.1|2207.1|2206.8|2204.4|2204.1|246
1640127900000|2021-12-21 23:05:00|2205.3|2205|2205.7|2205.4|2206.7|2206.4|2205.3|2205|163
1640128200000|2021-12-21 23:10:00|2205.9|2205.6|2204.4|2204.1|2205.9|2205.6|2204.1|2203.8|56
1640128500000|2021-12-21 23:15:00|2204.3|2204|2202.3|2202|2204.6|2204.3|2202.2|2201.9|83
1640128800000|2021-12-21 23:20:00|2202.5|2202.2|2203.8|2203.5|2203.8|2203.5|2202.5|2202.2|106
1640129100000|2021-12-21 23:25:00|2203.7|2203.4|2203.2|2202.9|2204|2203.7|2202.8|2202.5|78
1640129400000|2021-12-21 23:30:00|2203.3|2203|2203.6|2203.3|2203.9|2203.6|2201.7|2201.4|312
1640129700000|2021-12-21 23:35:00|2203.5|2203.2|2202.8|2202.5|2204.1|2203.8|2202.8|2202.5|39
1640130000000|2021-12-21 23:40:00|2202.9|2202.6|2202.5|2202.2|2202.9|2202.6|2202.1|2201.8|48
1640130300000|2021-12-21 23:45:00|2202.4|2202.1|2202|2201.7|2203.8|2203.5|2201.7|2201.4|96
1640130600000|2021-12-21 23:50:00|2201.9|2201.6|2202.5|2202.2|2202.5|2202.2|2201.6|2201.3|69
1640130900000|2021-12-21 23:55:00|2202.4|2202.1|2201.9|2201.6|2202.6|2202.3|2201.7|2201.4|27
1640131200000|2021-12-22 00:00:00|2202|2201.7|2204.1|2203.8|2204.2|2203.9|2201.2|2200.9|179
1640131500000|2021-12-22 00:05:00|2204|2203.7|2202.9|2202.6|2204.3|2204|2202.7|2202.4|36
1640131800000|2021-12-22 00:10:00|2203|2202.7|2203.3|2203|2203.9|2203.6|2202.6|2202.3|32
1640132100000|2021-12-22 00:15:00|2203.4|2203.1|2201.5|2201.2|2203.4|2203.1|2201.1|2200.8|130
1640132400000|2021-12-22 00:20:00|2201.4|2201.1|2202.3|2202|2202.3|2202|2200.3|2200|113
1640132700000|2021-12-22 00:25:00|2202.2|2201.9|2202.6|2202.3|2203.5|2203.2|2202.2|2201.9|95
1640133000000|2021-12-22 00:30:00|2202.7|2202.4|2202.3|2202|2202.9|2202.6|2201.8|2201.5|60
1640133300000|2021-12-22 00:35:00|2202.2|2201.9|2202.4|2202.1|2202.5|2202.2|2201.6|2201.3|128
1640133600000|2021-12-22 00:40:00|2202.2|2201.9|2202.2|2201.9|2203.1|2202.8|2201.9|2201.6|32
1640133900000|2021-12-22 00:45:00|2202.1|2201.8|2201.8|2201.5|2202.3|2202|2201.5|2201.2|33
1640134200000|2021-12-22 00:50:00|2201.7|2201.4|2201.9|2201.6|2202.1|2201.8|2201.5|2201.2|41
1640134500000|2021-12-22 00:55:00|2202|2201.7|2200.8|2200.5|2202.4|2202.1|2200.5|2200.2|86
1640134800000|2021-12-22 01:00:00|2200.7|2200.4|2202.5|2202.2|2202.5|2202.2|2200.6|2200.3|69
1640135100000|2021-12-22 01:05:00|2202.4|2202.1|2204.2|2203.9|2204.4|2204.1|2202.3|2202|102
1640135400000|2021-12-22 01:10:00|2204.3|2204|2204.4|2204.1|2204.9|2204.6|2203.8|2203.5|61
1640135700000|2021-12-22 01:15:00|2204.3|2204|2204.3|2204|2204.5|2204.2|2203.4|2203.1|51
1640136000000|2021-12-22 01:20:00|2204.6|2204.3|2204.4|2204.1|2205.4|2205.1|2204.4|2204.1|60
1640136300000|2021-12-22 01:25:00|2204.3|2204|2204.8|2204.5|2205.2|2204.9|2204|2203.7|30
1640136600000|2021-12-22 01:30:00|2204.7|2204.4|2205.3|2205|2205.7|2205.4|2204.7|2204.4|30
1640136900000|2021-12-22 01:35:00|2205.5|2205.2|2206.8|2206.5|2206.8|2206.5|2204.9|2204.6|75
1640137200000|2021-12-22 01:40:00|2206.9|2206.6|2205.9|2205.6|2207.1|2206.8|2205.8|2205.5|58
1640137500000|2021-12-22 01:45:00|2205.8|2205.5|2203.6|2203.3|2205.9|2205.6|2203.6|2203.3|65
1640137800000|2021-12-22 01:50:00|2203.5|2203.2|2202.6|2202.3|2204|2203.7|2201.9|2201.6|74
1640138100000|2021-12-22 01:55:00|2202.5|2202.2|2202.7|2202.4|2203.3|2203|2202.5|2202.2|30
1640138400000|2021-12-22 02:00:00|2202.8|2202.5|2203.3|2203|2203.6|2203.3|2202.6|2202.3|18
1640138700000|2021-12-22 02:05:00|2203.4|2203.1|2203.3|2203|2203.5|2203.2|2202.5|2202.2|22
1640139000000|2021-12-22 02:10:00|2203.4|2203.1|2203.4|2203.1|2204|2203.7|2203.3|2203|9
1640139300000|2021-12-22 02:15:00|2203.2|2202.9|2201.5|2201.2|2203.6|2203.3|2201.5|2201.2|46
1640139600000|2021-12-22 02:20:00|2201.6|2201.3|2202.7|2202.4|2203.4|2203.1|2201.6|2201.3|35
1640139900000|2021-12-22 02:25:00|2202.9|2202.6|2204.2|2203.9|2204.2|2203.9|2202.5|2202.2|21
1640140200000|2021-12-22 02:30:00|2204.1|2203.8|2203.7|2203.4|2204.2|2203.9|2203.4|2203.1|17
1640140500000|2021-12-22 02:35:00|2203.6|2203.3|2203.3|2203|2203.7|2203.4|2202.7|2202.4|18
1640140800000|2021-12-22 02:40:00|2203.1|2202.8|2201.7|2201.4|2203.1|2202.8|2201.6|2201.3|35
1640141100000|2021-12-22 02:45:00|2201.6|2201.3|2199.6|2199.3|2201.6|2201.3|2199.6|2199.3|171
1640141400000|2021-12-22 02:50:00|2199.5|2199.2|2200.4|2200.1|2200.6|2200.3|2198.7|2198.4|106
1640141700000|2021-12-22 02:55:00|2200.3|2200|2201|2200.7|2201|2200.7|2200.2|2199.9|44
1640142000000|2021-12-22 03:00:00|2200.9|2200.6|2199.9|2199.6|2201|2200.7|2199.4|2199.1|39
1640142300000|2021-12-22 03:05:00|2200|2199.7|2201.5|2201.2|2201.7|2201.4|2199.9|2199.6|36
1640142600000|2021-12-22 03:10:00|2201.4|2201.1|2201.5|2201.2|2201.6|2201.3|2200.9|2200.6|28
1640142900000|2021-12-22 03:15:00|2201.6|2201.3|2201.4|2201.1|2201.7|2201.4|2201.2|2200.9|17
1640143200000|2021-12-22 03:20:00|2201.3|2201|2201.5|2201.2|2201.6|2201.3|2200.6|2200.3|35
1640143500000|2021-12-22 03:25:00|2201.2|2200.9|2201.8|2201.5|2202.3|2202|2201.2|2200.9|40
1640143800000|2021-12-22 03:30:00|2202|2201.7|2202.8|2202.5|2203|2202.7|2202|2201.7|24
1640144100000|2021-12-22 03:35:00|2202.9|2202.6|2202.5|2202.2|2203.2|2202.9|2202.4|2202.1|20
1640144400000|2021-12-22 03:40:00|2202.6|2202.3|2202.3|2202|2202.8|2202.5|2201.8|2201.5|33
1640144700000|2021-12-22 03:45:00|2202.4|2202.1|2202.4|2202.1|2202.6|2202.3|2201.9|2201.6|14
1640145000000|2021-12-22 03:50:00|2202.5|2202.2|2201.5|2201.2|2202.8|2202.5|2201.4|2201.1|20
1640145300000|2021-12-22 03:55:00|2201.4|2201.1|2201.7|2201.4|2202|2201.7|2201.3|2201|28
1640145600000|2021-12-22 04:00:00|2201.8|2201.5|2201.9|2201.6|2202.2|2201.9|2201.8|2201.5|12
1640145900000|2021-12-22 04:05:00|2202.2|2201.9|2201.9|2201.6|2202.5|2202.2|2201.9|2201.6|33
1640146200000|2021-12-22 04:10:00|2202|2201.7|2201.9|2201.6|2202.1|2201.8|2201.6|2201.3|7
1640146500000|2021-12-22 04:15:00|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.7|2201.4|5
1640146800000|2021-12-22 04:20:00|2201.8|2201.5|2201.5|2201.2|2201.8|2201.5|2201.1|2200.8|23
1640147100000|2021-12-22 04:25:00|2201.4|2201.1|2201|2200.7|2201.6|2201.3|2200.8|2200.5|13
1640147400000|2021-12-22 04:30:00|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|21
1640147700000|2021-12-22 04:35:00|2201.2|2200.9|2201.2|2200.9|2201.5|2201.2|2200.9|2200.6|11
1640148000000|2021-12-22 04:40:00|2201.3|2201|2201|2200.7|2201.3|2201|2200.8|2200.5|8
1640148300000|2021-12-22 04:45:00|2201.1|2200.8|2201.4|2201.1|2201.5|2201.2|2201|2200.7|8
1640148600000|2021-12-22 04:50:00|2201.3|2201|2201.3|2201|2201.6|2201.3|2200.9|2200.6|15
1640148900000|2021-12-22 04:55:00|2201.2|2200.9|2201.1|2200.8|2201.4|2201.1|2200.7|2200.4|13
1640149200000|2021-12-22 05:00:00|2201.2|2200.9|2202.3|2202|2202.6|2202.3|2200.6|2200.3|85
1640149500000|2021-12-22 05:05:00|2202.2|2201.9|2199.3|2199|2202.2|2201.9|2199.1|2198.8|62
1640149800000|2021-12-22 05:10:00|2199.2|2198.9|2199.1|2198.8|2199.8|2199.5|2198.8|2198.5|69
1640150100000|2021-12-22 05:15:00|2199.2|2198.9|2198.2|2197.9|2199.2|2198.9|2198|2197.7|37
1640150400000|2021-12-22 05:20:00|2198.3|2198|2198|2197.7|2198.4|2198.1|2197.3|2197|101
1640150700000|2021-12-22 05:25:00|2198.1|2197.8|2199.5|2199.2|2199.5|2199.2|2198.1|2197.8|50
1640151000000|2021-12-22 05:30:00|2200|2199.7|2201.4|2201.1|2201.7|2201.4|2200|2199.7|96
1640151300000|2021-12-22 05:35:00|2201.3|2201|2201|2200.7|2201.6|2201.3|2201|2200.7|17
1640151600000|2021-12-22 05:40:00|2201.2|2200.9|2199.9|2199.6|2201.3|2201|2199.8|2199.5|35
1640151900000|2021-12-22 05:45:00|2199.8|2199.5|2200.4|2200.1|2200.5|2200.2|2199.8|2199.5|23
1640152200000|2021-12-22 05:50:00|2200.3|2200|2200.7|2200.4|2201.4|2201.1|2200.2|2199.9|22
1640152500000|2021-12-22 05:55:00|2200.9|2200.6|2202|2201.7|2202.1|2201.8|2200.6|2200.3|29
1640152800000|2021-12-22 06:00:00|2202.2|2201.9|2200.5|2200.2|2202.5|2202.2|2200.1|2199.8|57
1640153100000|2021-12-22 06:05:00|2200.6|2200.3|2201.8|2201.5|2202.5|2202.2|2200.3|2200|43
1640153400000|2021-12-22 06:10:00|2202|2201.7|2201.3|2201|2202.8|2202.5|2201.3|2201|33
1640153700000|2021-12-22 06:15:00|2201.4|2201.1|2203.1|2202.8|2203.2|2202.9|2200.9|2200.6|77
1640154000000|2021-12-22 06:20:00|2203|2202.7|2204.2|2203.9|2205.1|2204.8|2202.6|2202.3|117
1640154300000|2021-12-22 06:25:00|2204.3|2204|2203.1|2202.8|2204.4|2204.1|2202.9|2202.6|58
1640154600000|2021-12-22 06:30:00|2203.6|2203.3|2203.9|2203.6|2204.6|2204.3|2203.5|2203.2|40
1640154900000|2021-12-22 06:35:00|2204|2203.7|2202.8|2202.5|2204.1|2203.8|2202.7|2202.4|31
1640155200000|2021-12-22 06:40:00|2202.7|2202.4|2202.8|2202.5|2203.3|2203|2202.4|2202.1|47
1640155500000|2021-12-22 06:45:00|2202.9|2202.6|2203|2202.7|2203.1|2202.8|2202.6|2202.3|24
1640155800000|2021-12-22 06:50:00|2202.9|2202.6|2202.2|2201.9|2203|2202.7|2202.1|2201.8|43
1640156100000|2021-12-22 06:55:00|2202.3|2202|2201.7|2201.4|2202.6|2202.3|2200.7|2200.4|108
1640156400000|2021-12-22 07:00:00|2201.6|2201.3|2202.3|2202|2202.4|2202.1|2200.9|2200.6|46
1640156700000|2021-12-22 07:05:00|2202.4|2202.1|2201.9|2201.6|2202.5|2202.2|2201.2|2200.9|36
1640157000000|2021-12-22 07:10:00|2201.8|2201.5|2203.1|2202.8|2203.9|2203.6|2201.8|2201.5|49
1640157300000|2021-12-22 07:15:00|2203.2|2202.9|2201.8|2201.5|2203.2|2202.9|2201.4|2201.1|26
1640157600000|2021-12-22 07:20:00|2201.7|2201.4|2202|2201.7|2202.3|2202|2201.5|2201.2|21
1640157900000|2021-12-22 07:25:00|2201.8|2201.5|2200.4|2200.1|2202|2201.7|2200.3|2200|23
1640158200000|2021-12-22 07:30:00|2200.3|2200|2201.3|2201|2201.3|2201|2199.8|2199.5|58
1640158500000|2021-12-22 07:35:00|2201.1|2200.8|2200.3|2200|2201.2|2200.9|2200.1|2199.8|35
1640158800000|2021-12-22 07:40:00|2200.4|2200.1|2201|2200.7|2201.4|2201.1|2200.2|2199.9|24
1640159100000|2021-12-22 07:45:00|2200.8|2200.5|2200.2|2199.9|2200.9|2200.6|2199.6|2199.3|42
1640159400000|2021-12-22 07:50:00|2200.3|2200|2199.7|2199.4|2200.5|2200.2|2199.4|2199.1|40
1640159700000|2021-12-22 07:55:00|2199.6|2199.3|2200|2199.7|2201|2200.7|2199.5|2199.2|26
1640160000000|2021-12-22 08:00:00|2200.4|2200.1|2200.7|2200.4|2201|2200.7|2199.3|2199|103
1640160300000|2021-12-22 08:05:00|2200.9|2200.6|2200.1|2199.8|2201.7|2201.4|2200.1|2199.8|219
1640160600000|2021-12-22 08:10:00|2200|2199.7|2202.5|2202.2|2202.7|2202.4|2200|2199.7|107
1640160900000|2021-12-22 08:15:00|2202.4|2202.1|2200.9|2200.6|2203|2202.7|2200.3|2200|352
1640161200000|2021-12-22 08:20:00|2200.8|2200.5|2200.8|2200.5|2201.5|2201.2|2199.5|2199.2|198
1640161500000|2021-12-22 08:25:00|2200.7|2200.4|2199.9|2199.6|2200.7|2200.4|2199.5|2199.2|92
1640161800000|2021-12-22 08:30:00|2199.8|2199.5|2198.5|2198.2|2200.3|2200|2197.1|2196.8|198
1640162100000|2021-12-22 08:35:00|2198.6|2198.3|2197.2|2196.9|2198.8|2198.5|2197|2196.7|213
1640162400000|2021-12-22 08:40:00|2197.1|2196.8|2198.6|2198.3|2199.9|2199.6|2196.1|2195.8|186
1640162700000|2021-12-22 08:45:00|2198.7|2198.4|2200.9|2200.6|2201.2|2200.9|2198|2197.7|52
1640163000000|2021-12-22 08:50:00|2201|2200.7|2200.4|2200.1|2201.2|2200.9|2199.6|2199.3|37
1640163300000|2021-12-22 08:55:00|2200.5|2200.2|2200.2|2199.9|2201|2200.7|2200.1|2199.8|39
1640163600000|2021-12-22 09:00:00|2200.3|2200|2200.1|2199.8|2200.8|2200.5|2199.3|2199|69
1640163900000|2021-12-22 09:05:00|2200|2199.7|2200.1|2199.8|2200.8|2200.5|2199.2|2198.9|43
1640164200000|2021-12-22 09:10:00|2200.2|2199.9|2201.8|2201.5|2201.9|2201.6|2199.5|2199.2|157
1640164500000|2021-12-22 09:15:00|2201.7|2201.4|2203.5|2203.2|2203.6|2203.3|2201.4|2201.1|202
1640164800000|2021-12-22 09:20:00|2203.4|2203.1|2202.6|2202.3|2204.1|2203.8|2202.2|2201.9|124
1640165100000|2021-12-22 09:25:00|2202.7|2202.4|2202.5|2202.2|2203.3|2203|2202.2|2201.9|39
1640165400000|2021-12-22 09:30:00|2202.6|2202.3|2204.4|2204.1|2204.5|2204.2|2202.3|2202|80
1640165700000|2021-12-22 09:35:00|2204.6|2204.3|2204|2203.7|2204.6|2204.3|2203.6|2203.3|68
1640166000000|2021-12-22 09:40:00|2204.1|2203.8|2202|2201.7|2204.1|2203.8|2201.8|2201.5|66
1640166300000|2021-12-22 09:45:00|2201.9|2201.6|2200.7|2200.4|2202.2|2201.9|2200.4|2200.1|100
1640166600000|2021-12-22 09:50:00|2200.8|2200.5|2201.3|2201|2202|2201.7|2200.2|2199.9|91
1640166900000|2021-12-22 09:55:00|2201.4|2201.1|2201.2|2200.9|2201.8|2201.5|2200.6|2200.3|42
1640167200000|2021-12-22 10:00:00|2201.3|2201|2201|2200.7|2201.8|2201.5|2200.6|2200.3|55
1640167500000|2021-12-22 10:05:00|2200.9|2200.6|2201.9|2201.6|2202|2201.7|2200.5|2200.2|36
1640167800000|2021-12-22 10:10:00|2202|2201.7|2200.6|2200.3|2202.4|2202.1|2200.3|2200|163
1640168100000|2021-12-22 10:15:00|2200.8|2200.5|2200.9|2200.6|2201|2200.7|2200.3|2200|200
1640168400000|2021-12-22 10:20:00|2200.8|2200.5|2200.9|2200.6|2202|2201.7|2200.6|2200.3|100
1640168700000|2021-12-22 10:25:00|2200.6|2200.3|2200.6|2200.3|2200.8|2200.5|2199.8|2199.5|111
1640169000000|2021-12-22 10:30:00|2200.5|2200.2|2200.3|2200|2201.6|2201.3|2200.2|2199.9|76
1640169300000|2021-12-22 10:35:00|2200.4|2200.1|2204.2|2203.9|2204.2|2203.9|2200.3|2200|130
1640169600000|2021-12-22 10:40:00|2204.3|2204|2206.2|2205.9|2206.9|2206.6|2204.1|2203.8|243
1640169900000|2021-12-22 10:45:00|2206.3|2206|2208.2|2207.9|2208.2|2207.9|2206|2205.7|228
1640170200000|2021-12-22 10:50:00|2208.6|2208.3|2209.8|2209.5|2210.6|2210.3|2208.5|2208.2|337
1640170500000|2021-12-22 10:55:00|2209.7|2209.4|2210.9|2210.6|2211.3|2211|2209.7|2209.4|428
1640170800000|2021-12-22 11:00:00|2211|2210.7|2211.2|2210.9|2211.4|2211.1|2209.6|2209.3|211
1640171100000|2021-12-22 11:05:00|2211.1|2210.8|2211.4|2211.1|2211.5|2211.2|2210.3|2210|113
1640171400000|2021-12-22 11:10:00|2211.3|2211|2211.1|2210.8|2212.5|2212.2|2210.8|2210.5|203
1640171700000|2021-12-22 11:15:00|2211|2210.7|2211.3|2211|2212.7|2212.4|2210.7|2210.4|292
1640172000000|2021-12-22 11:20:00|2211.2|2210.9|2211.3|2211|2211.9|2211.6|2210.5|2210.2|148
1640172300000|2021-12-22 11:25:00|2211.4|2211.1|2210.1|2209.8|2211.6|2211.3|2209.9|2209.6|180
1640172600000|2021-12-22 11:30:00|2210|2209.7|2208.7|2208.4|2210.2|2209.9|2208.7|2208.4|104
1640172900000|2021-12-22 11:35:00|2208.6|2208.3|2208.2|2207.9|2209.1|2208.8|2207.8|2207.5|143
1640173200000|2021-12-22 11:40:00|2208.1|2207.8|2207.4|2207.1|2208.8|2208.5|2207.1|2206.8|250
1640173500000|2021-12-22 11:45:00|2207.5|2207.2|2209.7|2209.4|2209.8|2209.5|2207.4|2207.1|195
1640173800000|2021-12-22 11:50:00|2209.6|2209.3|2209.5|2209.2|2210.1|2209.8|2209.2|2208.9|74
1640174100000|2021-12-22 11:55:00|2209.4|2209.1|2211|2210.7|2211.5|2211.2|2209.3|2209|262
1640174400000|2021-12-22 12:00:00|2210.7|2210.4|2210.1|2209.8|2211.1|2210.8|2209.7|2209.4|89
1640174700000|2021-12-22 12:05:00|2210|2209.7|2210.9|2210.6|2210.9|2210.6|2209.9|2209.6|85
1640175000000|2021-12-22 12:10:00|2210.8|2210.5|2211.4|2211.1|2211.4|2211.1|2210.3|2210|179
1640175300000|2021-12-22 12:15:00|2211.3|2211|2210.3|2210|2211.4|2211.1|2210.3|2210|102
1640175600000|2021-12-22 12:20:00|2210.4|2210.1|2210.3|2210|2210.7|2210.4|2210.1|2209.8|56
1640175900000|2021-12-22 12:25:00|2210.2|2209.9|2209.2|2208.9|2210.6|2210.3|2209.1|2208.8|78
1640176200000|2021-12-22 12:30:00|2208.9|2208.6|2208.9|2208.6|2209.5|2209.2|2208.7|2208.4|80
1640176500000|2021-12-22 12:35:00|2208.7|2208.4|2207.8|2207.5|2208.8|2208.5|2207.5|2207.2|110
1640176800000|2021-12-22 12:40:00|2207.7|2207.4|2207.4|2207.1|2207.9|2207.6|2206.8|2206.5|60
1640177100000|2021-12-22 12:45:00|2207.3|2207|2207.2|2206.9|2207.9|2207.6|2207.1|2206.8|72
1640177400000|2021-12-22 12:50:00|2207.3|2207|2207|2206.7|2208.1|2207.8|2206.8|2206.5|58
1640177700000|2021-12-22 12:55:00|2207.2|2206.9|2205.9|2205.6|2207.4|2207.1|2205.7|2205.4|117
1640178000000|2021-12-22 13:00:00|2206|2205.7|2206.5|2206.2|2207.4|2207.1|2205.4|2205.1|217
1640178300000|2021-12-22 13:05:00|2206.4|2206.1|2206|2205.7|2206.9|2206.6|2205.5|2205.2|111
1640178600000|2021-12-22 13:10:00|2205.8|2205.5|2205.7|2205.4|2206.5|2206.2|2204.8|2204.5|240
1640178900000|2021-12-22 13:15:00|2205.6|2205.3|2204.2|2203.9|2206.2|2205.9|2204.2|2203.9|176
1640179200000|2021-12-22 13:20:00|2204.3|2204|2200.8|2200.5|2204.4|2204.1|2200.8|2200.5|307
1640179500000|2021-12-22 13:25:00|2200.9|2200.6|2200.1|2199.8|2201.2|2200.9|2198.4|2198.1|358
1640179800000|2021-12-22 13:30:00|2200.3|2200|2203.9|2203.6|2204.6|2204.3|2200.1|2199.8|428
1640180100000|2021-12-22 13:35:00|2203.6|2203.3|2199.2|2198.9|2204.4|2204.1|2198.7|2198.4|410
1640180400000|2021-12-22 13:40:00|2199.1|2198.8|2196.4|2196.1|2200.6|2200.3|2196.1|2195.8|453
1640180700000|2021-12-22 13:45:00|2196.5|2196.2|2197.6|2197.3|2198.2|2197.9|2196.4|2196.1|323
1640181000000|2021-12-22 13:50:00|2197.5|2197.2|2198.5|2198.2|2200.6|2200.3|2197.5|2197.2|462
1640181300000|2021-12-22 13:55:00|2198.4|2198.1|2197.5|2197.2|2199.6|2199.3|2197.1|2196.8|302
1640181600000|2021-12-22 14:00:00|2197.4|2197.1|2197.9|2197.6|2198.4|2198.1|2197.1|2196.8|382
1640181900000|2021-12-22 14:05:00|2197.8|2197.5|2200.4|2200.1|2200.8|2200.5|2197.4|2197.1|550
1640182200000|2021-12-22 14:10:00|2200.5|2200.2|2200.8|2200.5|2200.9|2200.6|2199.3|2199|327
1640182500000|2021-12-22 14:15:00|2200.7|2200.4|2201.2|2200.9|2201.4|2201.1|2200.5|2200.2|351
1640182800000|2021-12-22 14:20:00|2201.1|2200.8|2199.3|2199|2201.1|2200.8|2198.6|2198.3|250
1640183100000|2021-12-22 14:25:00|2199.2|2198.9|2198.4|2198.1|2200.4|2200.1|2198.4|2198.1|519
1640183400000|2021-12-22 14:30:00|2197.1|2196.8|2194.3|2194|2199.1|2198.8|2192.6|2192.3|7068
1640183700000|2021-12-22 14:35:00|2194.2|2193.9|2202.6|2202.3|2203.7|2203.4|2192.5|2192.2|4696
1640184000000|2021-12-22 14:40:00|2202.3|2202|2205|2204.7|2205.9|2205.6|2194|2193.7|4653
1640184300000|2021-12-22 14:45:00|2204.5|2204.2|2196.7|2196.4|2205.6|2205.3|2196|2195.7|3970
1640184600000|2021-12-22 14:50:00|2196.5|2196.2|2198.9|2198.6|2199.1|2198.8|2190.4|2190.1|4220
1640184900000|2021-12-22 14:55:00|2198.1|2197.8|2194|2193.7|2200.3|2200|2192.6|2192.3|2492
1640185200000|2021-12-22 15:00:00|2194.3|2194|2199.4|2199.1|2200.3|2200|2193.6|2193.3|2659
1640185500000|2021-12-22 15:05:00|2199.5|2199.2|2192.7|2192.4|2199.5|2199.2|2191.8|2191.5|2145
1640185800000|2021-12-22 15:10:00|2192.9|2192.6|2198|2197.7|2199.6|2199.3|2192.7|2192.4|2117
1640186100000|2021-12-22 15:15:00|2198.2|2197.9|2202.6|2202.3|2205.4|2205.1|2196.4|2196.1|2290
1640186400000|2021-12-22 15:20:00|2202.5|2202.2|2204.3|2204|2204.4|2204.1|2200.9|2200.6|1541
1640186700000|2021-12-22 15:25:00|2204|2203.7|2200|2199.7|2206.4|2206.1|2199.2|2198.9|2384
1640187000000|2021-12-22 15:30:00|2199.9|2199.6|2200.6|2200.3|2203.2|2202.9|2199.4|2199.1|2469
1640187300000|2021-12-22 15:35:00|2200.8|2200.5|2207|2206.7|2207.4|2207.1|2197.2|2196.9|2935
1640187600000|2021-12-22 15:40:00|2207.1|2206.8|2204.5|2204.2|2207.7|2207.4|2202.5|2202.2|1294
1640187900000|2021-12-22 15:45:00|2204.4|2204.1|2207.6|2207.3|2207.7|2207.4|2204|2203.7|1246
1640188200000|2021-12-22 15:50:00|2207.7|2207.4|2211|2210.7|2211.1|2210.8|2207.4|2207.1|3978
1640188500000|2021-12-22 15:55:00|2210.8|2210.5|2211|2210.7|2211.3|2211|2208.7|2208.4|1908
1640188800000|2021-12-22 16:00:00|2210.9|2210.6|2211.5|2211.2|2212.5|2212.2|2209.4|2209.1|2455
1640189100000|2021-12-22 16:05:00|2211.7|2211.4|2209.4|2209.1|2211.7|2211.4|2206.9|2206.6|1667
1640189400000|2021-12-22 16:10:00|2209.3|2209|2213|2212.7|2213.2|2212.9|2209.1|2208.8|2451
1640189700000|2021-12-22 16:15:00|2212.9|2212.6|2214.9|2214.6|2215.1|2214.8|2211.6|2211.3|1527
1640190000000|2021-12-22 16:20:00|2215|2214.7|2212.3|2212|2215.1|2214.8|2211.5|2211.2|1400
1640190300000|2021-12-22 16:25:00|2212.1|2211.8|2213|2212.7|2213.2|2212.9|2210.3|2210|1286
1640190600000|2021-12-22 16:30:00|2213.2|2212.9|2214.6|2214.3|2214.6|2214.3|2211.9|2211.6|1242
1640190900000|2021-12-22 16:35:00|2214.5|2214.2|2215.8|2215.5|2215.9|2215.6|2213.1|2212.8|1279
1640191200000|2021-12-22 16:40:00|2215.9|2215.6|2213.2|2212.9|2216.3|2216|2212.9|2212.6|999
1640191500000|2021-12-22 16:45:00|2213.3|2213|2214.5|2214.2|2214.6|2214.3|2211.6|2211.3|1429
1640191800000|2021-12-22 16:50:00|2214.6|2214.3|2215.9|2215.6|2216.1|2215.8|2213.6|2213.3|1585
1640192100000|2021-12-22 16:55:00|2216|2215.7|2216.9|2216.6|2217.8|2217.5|2215.8|2215.5|1045
1640192400000|2021-12-22 17:00:00|2216.8|2216.5|2219.4|2219.1|2219.5|2219.2|2216.5|2216.2|1319
1640192700000|2021-12-22 17:05:00|2219.5|2219.2|2217.5|2217.2|2219.5|2219.2|2216.3|2216|1447
1640193000000|2021-12-22 17:10:00|2217.6|2217.3|2215.6|2215.3|2217.6|2217.3|2214.4|2214.1|1674
1640193300000|2021-12-22 17:15:00|2215.7|2215.4|2212.8|2212.5|2215.8|2215.5|2212.6|2212.3|1068
1640193600000|2021-12-22 17:20:00|2212.9|2212.6|2210.3|2210|2213.4|2213.1|2209.9|2209.6|1037
1640193900000|2021-12-22 17:25:00|2210.4|2210.1|2213.8|2213.5|2214|2213.7|2210|2209.7|1415
1640194200000|2021-12-22 17:30:00|2213.6|2213.3|2215.9|2215.6|2216.1|2215.8|2212.6|2212.3|1199
1640194500000|2021-12-22 17:35:00|2216|2215.7|2214.2|2213.9|2216.5|2216.2|2213.6|2213.3|1205
1640194800000|2021-12-22 17:40:00|2214.1|2213.8|2215.5|2215.2|2216|2215.7|2213|2212.7|1103
1640195100000|2021-12-22 17:45:00|2215.6|2215.3|2216.1|2215.8|2216.3|2216|2214.2|2213.9|774
1640195400000|2021-12-22 17:50:00|2216|2215.7|2217.9|2217.6|2218.2|2217.9|2215.8|2215.5|1207
1640195700000|2021-12-22 17:55:00|2217.8|2217.5|2218.7|2218.4|2219.3|2219|2217.6|2217.3|921
1640196000000|2021-12-22 18:00:00|2218.8|2218.5|2220.7|2220.4|2221.1|2220.8|2217.8|2217.5|1672
1640196300000|2021-12-22 18:05:00|2220.6|2220.3|2220.4|2220.1|2221.3|2221|2218.8|2218.5|1154
1640196600000|2021-12-22 18:10:00|2220.3|2220|2218.8|2218.5|2220.7|2220.4|2218.4|2218.1|749
1640196900000|2021-12-22 18:15:00|2218.7|2218.4|2220.4|2220.1|2221.6|2221.3|2218.2|2217.9|1023
1640197200000|2021-12-22 18:20:00|2220.3|2220|2217.8|2217.5|2220.5|2220.2|2217.8|2217.5|943
1640197500000|2021-12-22 18:25:00|2217.9|2217.6|2217|2216.7|2219.1|2218.8|2216.5|2216.2|1478
1640197800000|2021-12-22 18:30:00|2216.9|2216.6|2218|2217.7|2220|2219.7|2216.2|2215.9|1229
1640198100000|2021-12-22 18:35:00|2218.1|2217.8|2213.9|2213.6|2218.1|2217.8|2213.4|2213.1|1436
1640198400000|2021-12-22 18:40:00|2213.8|2213.5|2214.4|2214.1|2215.2|2214.9|2212.2|2211.9|1346
1640198700000|2021-12-22 18:45:00|2214.5|2214.2|2214.9|2214.6|2216.3|2216|2213.8|2213.5|1088
1640199000000|2021-12-22 18:50:00|2214.8|2214.5|2216.4|2216.1|2216.8|2216.5|2214.2|2213.9|869
1640199300000|2021-12-22 18:55:00|2216.3|2216|2215.3|2215|2216.4|2216.1|2214.9|2214.6|705
1640199600000|2021-12-22 19:00:00|2215.4|2215.1|2212.7|2212.4|2215.4|2215.1|2211.1|2210.8|1670
1640199900000|2021-12-22 19:05:00|2212.8|2212.5|2211.7|2211.4|2213.7|2213.4|2211.2|2210.9|922
1640200200000|2021-12-22 19:10:00|2211.8|2211.5|2213.1|2212.8|2213.8|2213.5|2211|2210.7|813
1640200500000|2021-12-22 19:15:00|2213.2|2212.9|2212.8|2212.5|2214.2|2213.9|2212.4|2212.1|782
1640200800000|2021-12-22 19:20:00|2212.7|2212.4|2211.5|2211.2|2213.7|2213.4|2211.5|2211.2|789
1640201100000|2021-12-22 19:25:00|2211.4|2211.1|2205.9|2205.6|2211.7|2211.4|2205.4|2205.1|2237
1640201400000|2021-12-22 19:30:00|2206|2205.7|2207.7|2207.4|2211.1|2210.8|2206|2205.7|1960
1640201700000|2021-12-22 19:35:00|2207.8|2207.5|2208.7|2208.4|2209.6|2209.3|2207.1|2206.8|879
1640202000000|2021-12-22 19:40:00|2208.6|2208.3|2207.5|2207.2|2209.8|2209.5|2207|2206.7|1377
1640202300000|2021-12-22 19:45:00|2207.6|2207.3|2211|2210.7|2211.3|2211|2207.3|2207|1018
1640202600000|2021-12-22 19:50:00|2210.8|2210.5|2213.9|2213.6|2213.9|2213.6|2210.8|2210.5|1057
1640202900000|2021-12-22 19:55:00|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2212.8|2212.5|1084
1640203200000|2021-12-22 20:00:00|2214.7|2214.4|2214.9|2214.6|2216.4|2216.1|2214.1|2213.8|1367
1640203500000|2021-12-22 20:05:00|2214.8|2214.5|2216.7|2216.4|2217.4|2217.1|2214.7|2214.4|1086
1640203800000|2021-12-22 20:10:00|2216.6|2216.3|2216.3|2216|2217.4|2217.1|2215.7|2215.4|796
1640204100000|2021-12-22 20:15:00|2216.2|2215.9|2212.9|2212.6|2217.7|2217.4|2212.2|2211.9|1321
1640204400000|2021-12-22 20:20:00|2213.2|2212.9|2213.3|2213|2213.9|2213.6|2211.1|2210.8|1309
1640204700000|2021-12-22 20:25:00|2213.4|2213.1|2214.2|2213.9|2215.7|2215.4|2213.2|2212.9|1033
1640205000000|2021-12-22 20:30:00|2214.1|2213.8|2214.2|2213.9|2217.3|2217|2214.1|2213.8|1514
1640205300000|2021-12-22 20:35:00|2214.1|2213.8|2217.4|2217.1|2217.5|2217.2|2214.1|2213.8|1513
1640205600000|2021-12-22 20:40:00|2217.5|2217.2|2217.2|2216.9|2217.8|2217.5|2215.6|2215.3|1287
1640205900000|2021-12-22 20:45:00|2217.3|2217|2216.9|2216.6|2219.2|2218.9|2215.5|2215.2|2372
1640206200000|2021-12-22 20:50:00|2217.3|2217|2222|2221.7|2222.6|2222.3|2217.3|2217|4072
1640206500000|2021-12-22 20:55:00|2222.3|2222|2222.7|2222.4|2222.9|2222.6|2219.8|2219.5|9138
1640206800000|2021-12-22 21:00:00|2222.6|2222.3|2222.8|2222.5|2223.2|2222.9|2221.4|2221.1|3079
1640207100000|2021-12-22 21:05:00|2222.7|2222.4|2225|2224.7|2225|2224.7|2222.7|2222.4|1670
1640207400000|2021-12-22 21:10:00|2224.8|2224.5|2225.2|2224.9|2225.7|2225.4|2224.7|2224.4|1224
1640207700000|2021-12-22 21:15:00|2225.1|2224.8|2225.5|2225.2|2225.9|2225.6|2224.8|2224.5|425
1640208000000|2021-12-22 21:20:00|2225.4|2225.1|2225.7|2225.4|2225.8|2225.5|2225.4|2225.1|136
1640208300000|2021-12-22 21:25:00|2225.6|2225.3|2225.1|2224.8|2225.6|2225.3|2225|2224.7|117
1640208600000|2021-12-22 21:30:00|2225|2224.7|2224.9|2224.6|2225.2|2224.9|2224.7|2224.4|200
1640208900000|2021-12-22 21:35:00|2224.8|2224.5|2224.8|2224.5|2225|2224.7|2224.7|2224.4|53
1640209200000|2021-12-22 21:40:00|2224.7|2224.4|2224.4|2224.1|2224.8|2224.5|2224.3|2224|101
1640209500000|2021-12-22 21:45:00|2224.5|2224.2|2223.8|2223.5|2224.8|2224.5|2223.6|2223.3|120
1640209800000|2021-12-22 21:50:00|2223.7|2223.4|2223.2|2222.9|2224|2223.7|2223.2|2222.9|117
1640210100000|2021-12-22 21:55:00|2223.1|2222.8|2223.9|2223.1|2224.1|2223.5|2222.7|2222.4|420
1640210400000|2021-12-22 22:00:00|2224|2223.2|2223.8|2223|2224|2223.2|2223.8|2223|0
1640210700000|2021-12-22 22:05:00|2223.9|2223.1|2223.8|2223|2223.9|2223.1|2223.8|2223|0
1640211000000|2021-12-22 22:10:00|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|2223.9|2223.1|0
1640211300000|2021-12-22 22:15:00|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|2223.5|2222.7|0
1640211600000|2021-12-22 22:20:00|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|0
1640211900000|2021-12-22 22:25:00|2223.5|2222.7|2223.6|2222.8|2223.6|2222.8|2223.4|2222.6|0
1640212200000|2021-12-22 22:30:00|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|2223.7|2222.9|0
1640212500000|2021-12-22 22:35:00|2223.6|2222.8|2223.6|2222.8|2223.6|2222.8|2223.5|2222.7|0
1640212800000|2021-12-22 22:40:00|2223.5|2222.7|2223.5|2222.7|2223.6|2222.8|2223.4|2222.6|0
1640213100000|2021-12-22 22:45:00|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|2223.4|2222.6|0
1640213400000|2021-12-22 22:50:00|2223.3|2222.5|2223.3|2222.5|2223.3|2222.5|2223.2|2222.4|0
1640213700000|2021-12-22 22:55:00|2223.5|2222.7|2223.1|2222.3|2223.5|2222.7|2223.1|2222.3|0
1640214000000|2021-12-22 23:00:00|2223.2|2222.4|2225.9|2225.6|2226.2|2225.9|2223.2|2222.4|176
1640214300000|2021-12-22 23:05:00|2225.8|2225.5|2226.5|2226.2|2227.6|2227.3|2225.7|2225.4|169
1640214600000|2021-12-22 23:10:00|2226.6|2226.3|2225.5|2225.2|2226.9|2226.6|2225.2|2224.9|126
1640214900000|2021-12-22 23:15:00|2225.6|2225.3|2226.5|2226.2|2226.8|2226.5|2225.5|2225.2|58
1640215200000|2021-12-22 23:20:00|2226.7|2226.4|2226.8|2226.5|2227.4|2227.1|2226.4|2226.1|115
1640215500000|2021-12-22 23:25:00|2226.7|2226.4|2226.9|2226.6|2227.1|2226.8|2226.2|2225.9|47
1640215800000|2021-12-22 23:30:00|2226.8|2226.5|2227.4|2227.1|2227.9|2227.6|2226.7|2226.4|209
1640216100000|2021-12-22 23:35:00|2227.3|2227|2227.4|2227.1|2227.6|2227.3|2226.8|2226.5|49
1640216400000|2021-12-22 23:40:00|2227.3|2227|2227.5|2227.2|2227.8|2227.5|2226.7|2226.4|94
1640216700000|2021-12-22 23:45:00|2227.6|2227.3|2225.9|2225.6|2227.8|2227.5|2225.6|2225.3|95
1640217000000|2021-12-22 23:50:00|2226|2225.7|2226.3|2226|2226.4|2226.1|2225.8|2225.5|20
1640217300000|2021-12-22 23:55:00|2226.2|2225.9|2226.5|2226.2|2227.6|2227.3|2226.2|2225.9|193
1640217600000|2021-12-23 00:00:00|2226.3|2226|2226.1|2225.8|2227|2226.7|2225.9|2225.6|68
1640217900000|2021-12-23 00:05:00|2226.4|2226.1|2224.8|2224.5|2226.5|2226.2|2224.8|2224.5|60
1640218200000|2021-12-23 00:10:00|2224.9|2224.6|2224.1|2223.8|2225.4|2225.1|2223.8|2223.5|61
1640218500000|2021-12-23 00:15:00|2224|2223.7|2224.1|2223.8|2224.5|2224.2|2223.6|2223.3|42
1640218800000|2021-12-23 00:20:00|2224|2223.7|2224.3|2224|2224.8|2224.5|2223.9|2223.6|27
1640219100000|2021-12-23 00:25:00|2224.4|2224.1|2224.9|2224.6|2225.1|2224.8|2224.2|2223.9|13
1640219400000|2021-12-23 00:30:00|2224.8|2224.5|2225.4|2225.1|2225.7|2225.4|2224.7|2224.4|52
1640219700000|2021-12-23 00:35:00|2225.3|2225|2226.6|2226.3|2226.7|2226.4|2225.2|2224.9|63
1640220000000|2021-12-23 00:40:00|2226.5|2226.2|2225.7|2225.4|2226.6|2226.3|2225.5|2225.2|15
1640220300000|2021-12-23 00:45:00|2225.8|2225.5|2226.8|2226.5|2226.9|2226.6|2225.8|2225.5|63
1640220600000|2021-12-23 00:50:00|2226.7|2226.4|2226.4|2226.1|2226.8|2226.5|2226.2|2225.9|52
1640220900000|2021-12-23 00:55:00|2226.5|2226.2|2225.6|2225.3|2226.5|2226.2|2225.2|2224.9|99
1640221200000|2021-12-23 01:00:00|2225.7|2225.4|2223.2|2222.9|2225.9|2225.6|2223.2|2222.9|148
1640221500000|2021-12-23 01:05:00|2223.5|2223.2|2224.1|2223.8|2224.4|2224.1|2223|2222.7|102
1640221800000|2021-12-23 01:10:00|2224.2|2223.9|2224|2223.7|2224.6|2224.3|2223.7|2223.4|43
1640222100000|2021-12-23 01:15:00|2223.9|2223.6|2224.4|2224.1|2224.5|2224.2|2223.7|2223.4|19
1640222400000|2021-12-23 01:20:00|2224.3|2224|2224.8|2224.5|2225|2224.7|2224.3|2224|18
1640222700000|2021-12-23 01:25:00|2224.7|2224.4|2226|2225.7|2226.1|2225.8|2224.6|2224.3|42
1640223000000|2021-12-23 01:30:00|2226.1|2225.8|2224.8|2224.5|2226.2|2225.9|2224.6|2224.3|50
1640223300000|2021-12-23 01:35:00|2224.9|2224.6|2225.1|2224.8|2225.6|2225.3|2224.7|2224.4|16
1640223600000|2021-12-23 01:40:00|2225|2224.7|2225.8|2225.5|2225.9|2225.6|2224.6|2224.3|60
1640223900000|2021-12-23 01:45:00|2225.7|2225.4|2225.6|2225.3|2225.9|2225.6|2224.9|2224.6|39
1640224200000|2021-12-23 01:50:00|2225.7|2225.4|2226|2225.7|2226.4|2226.1|2225.6|2225.3|60
1640224500000|2021-12-23 01:55:00|2226.1|2225.8|2225.5|2225.2|2226.2|2225.9|2225.4|2225.1|26
1640224800000|2021-12-23 02:00:00|2225.7|2225.4|2226|2225.7|2226.8|2226.5|2225.4|2225.1|39
1640225100000|2021-12-23 02:05:00|2225.9|2225.6|2227.3|2227|2227.3|2227|2225.7|2225.4|29
1640225400000|2021-12-23 02:10:00|2227.2|2226.9|2227.6|2227.3|2228.3|2228|2227.1|2226.8|56
1640225700000|2021-12-23 02:15:00|2227.7|2227.4|2227.2|2226.9|2227.9|2227.6|2227|2226.7|26
1640226000000|2021-12-23 02:20:00|2227.1|2226.8|2226.8|2226.5|2227.3|2227|2226.4|2226.1|32
1640226300000|2021-12-23 02:25:00|2226.7|2226.4|2227.4|2227.1|2227.7|2227.4|2226.7|2226.4|41
1640226600000|2021-12-23 02:30:00|2227.3|2227|2227.5|2227.2|2228.2|2227.9|2227|2226.7|43
1640226900000|2021-12-23 02:35:00|2227.4|2227.1|2228|2227.7|2228.2|2227.9|2227.4|2227.1|29
1640227200000|2021-12-23 02:40:00|2228.1|2227.8|2227.7|2227.4|2228.3|2228|2227.7|2227.4|19
1640227500000|2021-12-23 02:45:00|2227.8|2227.5|2227.9|2227.6|2228.1|2227.8|2227.7|2227.4|61
1640227800000|2021-12-23 02:50:00|2228|2227.7|2228|2227.7|2228.2|2227.9|2227.6|2227.3|18
1640228100000|2021-12-23 02:55:00|2228.1|2227.8|2228.2|2227.9|2228.4|2228.1|2227.8|2227.5|18
1640228400000|2021-12-23 03:00:00|2228.3|2228|2228.1|2227.8|2228.4|2228.1|2228|2227.7|53
1640228700000|2021-12-23 03:05:00|2228.2|2227.9|2227.8|2227.5|2228.4|2228.1|2227.8|2227.5|39
1640229000000|2021-12-23 03:10:00|2227.7|2227.4|2228|2227.7|2228.1|2227.8|2227.6|2227.3|14
1640229300000|2021-12-23 03:15:00|2227.9|2227.6|2227.4|2227.1|2228.4|2228.1|2227.3|2227|41
1640229600000|2021-12-23 03:20:00|2227.6|2227.3|2227.9|2227.6|2227.9|2227.6|2227.3|2227|139
1640229900000|2021-12-23 03:25:00|2227.8|2227.5|2228.1|2227.8|2228.3|2228|2227.8|2227.5|49
1640230200000|2021-12-23 03:30:00|2228.2|2227.9|2227.4|2227.1|2228.2|2227.9|2227.3|2227|35
1640230500000|2021-12-23 03:35:00|2227.3|2227|2227.7|2227.4|2228.1|2227.8|2227.3|2227|28
1640230800000|2021-12-23 03:40:00|2227.8|2227.5|2228.4|2228.1|2228.4|2228.1|2227.8|2227.5|24
1640231100000|2021-12-23 03:45:00|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228|2227.7|15
1640231400000|2021-12-23 03:50:00|2228.1|2227.8|2228.4|2228.1|2228.4|2228.1|2228.1|2227.8|21
1640231700000|2021-12-23 03:55:00|2228.3|2228|2228|2227.7|2228.4|2228.1|2227.9|2227.6|8
1640232000000|2021-12-23 04:00:00|2227.9|2227.6|2228.1|2227.8|2228.2|2227.9|2227.9|2227.6|22
1640232300000|2021-12-23 04:05:00|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.8|2227.5|6
1640232600000|2021-12-23 04:10:00|2228|2227.7|2228.4|2228.1|2228.5|2228.2|2227.9|2227.6|19
1640232900000|2021-12-23 04:15:00|2228.2|2227.9|2228.1|2227.8|2228.4|2228.1|2228|2227.7|8
1640233200000|2021-12-23 04:20:00|2228.2|2227.9|2228.3|2228|2228.7|2228.4|2228.2|2227.9|59
1640233500000|2021-12-23 04:25:00|2228.2|2227.9|2228.5|2228.2|2228.7|2228.4|2228.2|2227.9|31
1640233800000|2021-12-23 04:30:00|2228.3|2228|2228.8|2228.5|2228.8|2228.5|2228.3|2228|13
1640234100000|2021-12-23 04:35:00|2228.7|2228.4|2228.3|2228|2228.7|2228.4|2228.3|2228|11
1640234400000|2021-12-23 04:40:00|2228.5|2228.2|2228.5|2228.2|2228.7|2228.4|2228.3|2228|11
1640234700000|2021-12-23 04:45:00|2228.4|2228.1|2228.2|2227.9|2228.5|2228.2|2228.1|2227.8|18
1640235000000|2021-12-23 04:50:00|2228.3|2228|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|4
1640235300000|2021-12-23 04:55:00|2228.3|2228|2228.3|2228|2228.3|2228|2227.6|2227.3|22
1640235600000|2021-12-23 05:00:00|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.3|2228|21
1640235900000|2021-12-23 05:05:00|2228.7|2228.4|2228.7|2228.4|2228.8|2228.5|2228.4|2228.1|16
1640236200000|2021-12-23 05:10:00|2228.6|2228.3|2227.9|2227.6|2228.7|2228.4|2227.9|2227.6|10
1640236500000|2021-12-23 05:15:00|2228|2227.7|2228.1|2227.8|2228.3|2228|2227.8|2227.5|31
1640236800000|2021-12-23 05:20:00|2228|2227.7|2229.3|2229|2229.4|2229.1|2228|2227.7|43
1640237100000|2021-12-23 05:25:00|2229.4|2229.1|2228.9|2228.6|2229.4|2229.1|2228.8|2228.5|37
1640237400000|2021-12-23 05:30:00|2228.8|2228.5|2229.3|2229|2229.8|2229.5|2228.8|2228.5|35
1640237700000|2021-12-23 05:35:00|2229.4|2229.1|2229.5|2229.2|2229.5|2229.2|2229.2|2228.9|14
1640238000000|2021-12-23 05:40:00|2229.4|2229.1|2229.7|2229.4|2229.8|2229.5|2229.3|2229|15
1640238300000|2021-12-23 05:45:00|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.3|2229|19
1640238600000|2021-12-23 05:50:00|2229.6|2229.3|2228.8|2228.5|2229.6|2229.3|2228.6|2228.3|43
1640238900000|2021-12-23 05:55:00|2228.7|2228.4|2228.9|2228.6|2229.5|2229.2|2228.7|2228.4|26
1640239200000|2021-12-23 06:00:00|2229.1|2228.8|2230.8|2230.5|2230.9|2230.6|2229.1|2228.8|60
1640239500000|2021-12-23 06:05:00|2230.7|2230.4|2229.9|2229.6|2230.8|2230.5|2229.8|2229.5|34
1640239800000|2021-12-23 06:10:00|2229.8|2229.5|2228.8|2228.5|2229.9|2229.6|2228.8|2228.5|25
1640240100000|2021-12-23 06:15:00|2228.7|2228.4|2228.2|2227.9|2229.4|2229.1|2228.2|2227.9|26
1640240400000|2021-12-23 06:20:00|2228.1|2227.8|2228.5|2228.2|2228.9|2228.6|2228|2227.7|26
1640240700000|2021-12-23 06:25:00|2228.6|2228.3|2229.1|2228.8|2229.6|2229.3|2228.4|2228.1|27
1640241000000|2021-12-23 06:30:00|2229.2|2228.9|2229.1|2228.8|2229.6|2229.3|2228.7|2228.4|28
1640241300000|2021-12-23 06:35:00|2229.2|2228.9|2228.8|2228.5|2229.4|2229.1|2228.5|2228.2|10
1640241600000|2021-12-23 06:40:00|2228.7|2228.4|2229.2|2228.9|2229.3|2229|2228.7|2228.4|11
1640241900000|2021-12-23 06:45:00|2229.1|2228.8|2229.2|2228.9|2229.5|2229.2|2228.9|2228.6|5
1640242200000|2021-12-23 06:50:00|2229.1|2228.8|2229|2228.7|2229.5|2229.2|2229|2228.7|4
1640242500000|2021-12-23 06:55:00|2229.1|2228.8|2229.6|2229.3|2229.8|2229.5|2229|2228.7|14
1640242800000|2021-12-23 07:00:00|2229.5|2229.2|2229.2|2228.9|2230.2|2229.9|2229.2|2228.9|38
1640243100000|2021-12-23 07:05:00|2229.1|2228.8|2229.7|2229.4|2229.9|2229.6|2229.1|2228.8|28
1640243400000|2021-12-23 07:10:00|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.1|2228.8|12
1640243700000|2021-12-23 07:15:00|2229.4|2229.1|2229.7|2229.4|2229.8|2229.5|2228.7|2228.4|34
1640244000000|2021-12-23 07:20:00|2229.6|2229.3|2229.4|2229.1|2229.9|2229.6|2229.1|2228.8|18
1640244300000|2021-12-23 07:25:00|2229.5|2229.2|2229.7|2229.4|2230.1|2229.8|2229.4|2229.1|54
1640244600000|2021-12-23 07:30:00|2229.6|2229.3|2230|2229.7|2230.3|2230|2229.3|2229|130
1640244900000|2021-12-23 07:35:00|2229.9|2229.6|2231.6|2231.3|2231.9|2231.6|2229.8|2229.5|142
1640245200000|2021-12-23 07:40:00|2231.7|2231.4|2231.3|2231|2231.7|2231.4|2231|2230.7|70
1640245500000|2021-12-23 07:45:00|2231.4|2231.1|2231|2230.7|2231.7|2231.4|2230.9|2230.6|47
1640245800000|2021-12-23 07:50:00|2231.1|2230.8|2231|2230.7|2231.4|2231.1|2230.9|2230.6|18
1640246100000|2021-12-23 07:55:00|2231.1|2230.8|2231.3|2231|2231.8|2231.5|2230.7|2230.4|39
1640246400000|2021-12-23 08:00:00|2231.4|2231.1|2231|2230.7|2231.9|2231.6|2230.4|2230.1|160
1640246700000|2021-12-23 08:05:00|2230.9|2230.6|2230|2229.7|2231.2|2230.9|2229.7|2229.4|84
1640247000000|2021-12-23 08:10:00|2230.1|2229.8|2228.6|2228.3|2230.2|2229.9|2228|2227.7|126
1640247300000|2021-12-23 08:15:00|2228.8|2228.5|2228.4|2228.1|2230.1|2229.8|2228.2|2227.9|121
1640247600000|2021-12-23 08:20:00|2228.5|2228.2|2230.2|2229.9|2230.2|2229.9|2228|2227.7|77
1640247900000|2021-12-23 08:25:00|2230.1|2229.8|2230.8|2230.5|2231|2230.7|2229.8|2229.5|36
1640248200000|2021-12-23 08:30:00|2230.7|2230.4|2231|2230.7|2231.1|2230.8|2230.6|2230.3|41
1640248500000|2021-12-23 08:35:00|2230.9|2230.6|2229.2|2228.9|2231|2230.7|2228.1|2227.8|158
1640248800000|2021-12-23 08:40:00|2229.1|2228.8|2229.7|2229.4|2229.9|2229.6|2228.6|2228.3|94
1640249100000|2021-12-23 08:45:00|2229.4|2229.1|2230.9|2230.6|2231.1|2230.8|2229.2|2228.9|60
1640249400000|2021-12-23 08:50:00|2230.7|2230.4|2233.4|2233.1|2234|2233.7|2230.4|2230.1|170
1640249700000|2021-12-23 08:55:00|2233.5|2233.2|2233.8|2233.5|2234.8|2234.5|2233.2|2232.9|106
1640250000000|2021-12-23 09:00:00|2233.6|2233.3|2233|2232.7|2234.2|2233.9|2232.8|2232.5|147
1640250300000|2021-12-23 09:05:00|2233.1|2232.8|2234|2233.7|2235.2|2234.9|2233|2232.7|146
1640250600000|2021-12-23 09:10:00|2233.9|2233.6|2232.9|2232.6|2234.6|2234.3|2232.5|2232.2|150
1640250900000|2021-12-23 09:15:00|2233|2232.7|2233.4|2233.1|2233.5|2233.2|2232.4|2232.1|98
1640251200000|2021-12-23 09:20:00|2233.5|2233.2|2232|2231.7|2233.6|2233.3|2231.8|2231.5|77
1640251500000|2021-12-23 09:25:00|2232.1|2231.8|2230.8|2230.5|2232.4|2232.1|2230.8|2230.5|72
1640251800000|2021-12-23 09:30:00|2230.6|2230.3|2231.6|2231.3|2232.3|2232|2230.3|2230|86
1640252100000|2021-12-23 09:35:00|2231.5|2231.2|2232.2|2231.9|2232.6|2232.3|2231.3|2231|57
1640252400000|2021-12-23 09:40:00|2232.3|2232|2232.4|2232.1|2232.9|2232.6|2231.8|2231.5|58
1640252700000|2021-12-23 09:45:00|2232.3|2232|2231.6|2231.3|2232.4|2232.1|2231.5|2231.2|42
1640253000000|2021-12-23 09:50:00|2231.5|2231.2|2231|2230.7|2231.6|2231.3|2230.6|2230.3|28
1640253300000|2021-12-23 09:55:00|2231.1|2230.8|2231.4|2231.1|2231.6|2231.3|2231|2230.7|41
1640253600000|2021-12-23 10:00:00|2231.5|2231.2|2232.4|2232.1|2232.4|2232.1|2231.4|2231.1|94
1640253900000|2021-12-23 10:05:00|2232.3|2232|2233|2232.7|2233.1|2232.8|2232.2|2231.9|110
1640254200000|2021-12-23 10:10:00|2232.9|2232.6|2233.9|2233.6|2234.1|2233.8|2232.9|2232.6|123
1640254500000|2021-12-23 10:15:00|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.2|2232.9|78
1640254800000|2021-12-23 10:20:00|2233.7|2233.4|2233.9|2233.6|2235.4|2235.1|2233.7|2233.4|131
1640255100000|2021-12-23 10:25:00|2233.8|2233.5|2234.4|2234.1|2234.6|2234.3|2233.4|2233.1|41
1640255400000|2021-12-23 10:30:00|2234.3|2234|2234.3|2234|2234.9|2234.6|2234.1|2233.8|65
1640255700000|2021-12-23 10:35:00|2234.2|2233.9|2235.1|2234.8|2235.1|2234.8|2234.1|2233.8|41
1640256000000|2021-12-23 10:40:00|2235.4|2235.1|2235|2234.7|2235.6|2235.3|2234.9|2234.6|30
1640256300000|2021-12-23 10:45:00|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.4|2234.1|20
1640256600000|2021-12-23 10:50:00|2235.1|2234.8|2235.9|2235.6|2236.3|2236|2235|2234.7|102
1640256900000|2021-12-23 10:55:00|2236|2235.7|2236.1|2235.8|2236.4|2236.1|2235.7|2235.4|130
1640257200000|2021-12-23 11:00:00|2236.2|2235.9|2236.3|2236|2236.7|2236.4|2236|2235.7|145
1640257500000|2021-12-23 11:05:00|2236.2|2235.9|2236.9|2236.6|2237.2|2236.9|2236.1|2235.8|69
1640257800000|2021-12-23 11:10:00|2236.7|2236.4|2236|2235.7|2237.2|2236.9|2235.8|2235.5|94
1640258100000|2021-12-23 11:15:00|2235.8|2235.5|2235.7|2235.4|2236.6|2236.3|2235.2|2234.9|102
1640258400000|2021-12-23 11:20:00|2235.6|2235.3|2235.5|2235.2|2236|2235.7|2235.3|2235|51
1640258700000|2021-12-23 11:25:00|2235.6|2235.3|2236.4|2236.1|2236.4|2236.1|2235.4|2235.1|40
1640259000000|2021-12-23 11:30:00|2236.2|2235.9|2236.7|2236.4|2236.8|2236.5|2235.9|2235.6|98
1640259300000|2021-12-23 11:35:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236|2235.7|42
1640259600000|2021-12-23 11:40:00|2236.6|2236.3|2235.9|2235.6|2237|2236.7|2235.9|2235.6|70
1640259900000|2021-12-23 11:45:00|2235.8|2235.5|2235.4|2235.1|2236.3|2236|2235.2|2234.9|88
1640260200000|2021-12-23 11:50:00|2235.5|2235.2|2237|2236.7|2237.3|2237|2235.5|2235.2|213
1640260500000|2021-12-23 11:55:00|2236.9|2236.6|2237.8|2237.5|2238.1|2237.8|2236.9|2236.6|185
1640260800000|2021-12-23 12:00:00|2237.7|2237.4|2239|2238.7|2239.3|2239|2237|2236.7|276
1640261100000|2021-12-23 12:05:00|2238.9|2238.6|2238.6|2238.3|2239.2|2238.9|2238.6|2238.3|76
1640261400000|2021-12-23 12:10:00|2238.7|2238.4|2238.4|2238.1|2239.3|2239|2238.3|2238|102
1640261700000|2021-12-23 12:15:00|2238.3|2238|2237.2|2236.9|2238.8|2238.5|2237.1|2236.8|98
1640262000000|2021-12-23 12:20:00|2237.1|2236.8|2236.3|2236|2237.6|2237.3|2236.2|2235.9|101
1640262300000|2021-12-23 12:25:00|2236.4|2236.1|2234.9|2234.6|2236.4|2236.1|2234.3|2234|155
1640262600000|2021-12-23 12:30:00|2234.8|2234.5|2234.9|2234.6|2235.4|2235.1|2234.5|2234.2|84
1640262900000|2021-12-23 12:35:00|2234.8|2234.5|2234.4|2234.1|2235.6|2235.3|2234.1|2233.8|109
1640263200000|2021-12-23 12:40:00|2234.5|2234.2|2236.4|2236.1|2236.5|2236.2|2234.4|2234.1|144
1640263500000|2021-12-23 12:45:00|2236.5|2236.2|2236.6|2236.3|2237.2|2236.9|2236.4|2236.1|118
1640263800000|2021-12-23 12:50:00|2236.7|2236.4|2236.7|2236.4|2237.2|2236.9|2236.2|2235.9|42
1640264100000|2021-12-23 12:55:00|2236.6|2236.3|2236.1|2235.8|2236.8|2236.5|2235.8|2235.5|65
1640264400000|2021-12-23 13:00:00|2236.2|2235.9|2236.6|2236.3|2238.3|2238|2236.2|2235.9|236
1640264700000|2021-12-23 13:05:00|2236.5|2236.2|2235.7|2235.4|2237.1|2236.8|2235.6|2235.3|95
1640265000000|2021-12-23 13:10:00|2235.8|2235.5|2236|2235.7|2236.2|2235.9|2235|2234.7|80
1640265300000|2021-12-23 13:15:00|2235.9|2235.6|2234.1|2233.8|2235.9|2235.6|2233.9|2233.6|164
1640265600000|2021-12-23 13:20:00|2234|2233.7|2232.8|2232.5|2234.1|2233.8|2232.7|2232.4|224
1640265900000|2021-12-23 13:25:00|2232.7|2232.4|2233.5|2233.2|2233.5|2233.2|2232|2231.7|220
1640266200000|2021-12-23 13:30:00|2233.4|2233.1|2232.4|2232.1|2234.1|2233.8|2231.4|2231.1|496
1640266500000|2021-12-23 13:35:00|2232.3|2232|2232|2231.7|2234.2|2233.9|2231.8|2231.5|352
1640266800000|2021-12-23 13:40:00|2231.9|2231.6|2232.1|2231.8|2232.8|2232.5|2230|2229.7|434
1640267100000|2021-12-23 13:45:00|2232|2231.7|2232.6|2232.3|2233.3|2233|2231.2|2230.9|259
1640267400000|2021-12-23 13:50:00|2232.5|2232.2|2232.2|2231.9|2233.4|2233.1|2231.7|2231.4|187
1640267700000|2021-12-23 13:55:00|2232.3|2232|2232.1|2231.8|2233.1|2232.8|2231.7|2231.4|237
1640268000000|2021-12-23 14:00:00|2232.2|2231.9|2234.3|2234|2235.1|2234.8|2232.2|2231.9|456
1640268300000|2021-12-23 14:05:00|2234.2|2233.9|2232.4|2232.1|2234.2|2233.9|2232.4|2232.1|289
1640268600000|2021-12-23 14:10:00|2232.5|2232.2|2231.4|2231.1|2233.5|2233.2|2231.2|2230.9|278
1640268900000|2021-12-23 14:15:00|2231.3|2231|2230.4|2230.1|2232.2|2231.9|2230|2229.7|326
1640269200000|2021-12-23 14:20:00|2230.3|2230|2230.5|2230.2|2230.8|2230.5|2229.9|2229.6|263
1640269500000|2021-12-23 14:25:00|2230.4|2230.1|2229.9|2229.6|2232.7|2232.4|2229.9|2229.6|443
1640269800000|2021-12-23 14:30:00|2229.2|2228.9|2230.4|2230.1|2233.9|2233.6|2222.5|2222.2|7227
1640270100000|2021-12-23 14:35:00|2230.3|2230|2231.3|2231|2233.6|2233.3|2228.9|2228.6|3882
1640270400000|2021-12-23 14:40:00|2230.8|2230.5|2230.4|2230.1|2231.3|2231|2228.6|2228.3|1040
1640270700000|2021-12-23 14:45:00|2228.6|2228.3|2227.7|2227.4|2229.9|2229.6|2225.6|2225.3|3016
1640271000000|2021-12-23 14:50:00|2227.6|2227.3|2230|2229.7|2232|2231.7|2227.1|2226.8|2656
1640271300000|2021-12-23 14:55:00|2229.7|2229.4|2227.1|2226.8|2229.9|2229.6|2226.7|2226.4|1487
1640271600000|2021-12-23 15:00:00|2226.9|2226.6|2224.5|2224.2|2227.3|2227|2223.4|2223.1|2184
1640271900000|2021-12-23 15:05:00|2224.6|2224.3|2228.7|2228.4|2228.7|2228.4|2223|2222.7|2047
1640272200000|2021-12-23 15:10:00|2228.5|2228.2|2230.9|2230.6|2232.7|2232.4|2228.4|2228.1|2710
1640272500000|2021-12-23 15:15:00|2231.1|2230.8|2231.9|2231.6|2233.7|2233.4|2230.6|2230.3|1756
1640272800000|2021-12-23 15:20:00|2231.8|2231.5|2230.5|2230.2|2231.8|2231.5|2229.1|2228.8|1056
1640273100000|2021-12-23 15:25:00|2230.4|2230.1|2227.9|2227.6|2230.8|2230.5|2227.6|2227.3|1153
1640273400000|2021-12-23 15:30:00|2227.8|2227.5|2231.7|2231.4|2231.7|2231.4|2227.7|2227.4|1216
1640273700000|2021-12-23 15:35:00|2231.8|2231.5|2233.4|2233.1|2233.7|2233.4|2230.4|2230.1|1246
1640274000000|2021-12-23 15:40:00|2233.3|2233|2235.3|2235|2235.9|2235.6|2233.2|2232.9|1755
1640274300000|2021-12-23 15:45:00|2235.4|2235.1|2237.2|2236.9|2237.4|2237.1|2234.1|2233.8|2180
1640274600000|2021-12-23 15:50:00|2237.3|2237|2237.4|2237.1|2237.8|2237.5|2235.6|2235.3|1802
1640274900000|2021-12-23 15:55:00|2237.6|2237.3|2238.3|2238|2238.5|2238.2|2236.4|2236.1|1075
1640275200000|2021-12-23 16:00:00|2238.4|2238.1|2236.3|2236|2239|2238.7|2234.3|2234|2129
1640275500000|2021-12-23 16:05:00|2236.2|2235.9|2236.7|2236.4|2236.8|2236.5|2235.6|2235.3|954
1640275800000|2021-12-23 16:10:00|2236.6|2236.3|2237.2|2236.9|2237.4|2237.1|2235.3|2235|1567
1640276100000|2021-12-23 16:15:00|2237.4|2237.1|2238.7|2238.4|2238.9|2238.6|2237.1|2236.8|723
1640276400000|2021-12-23 16:20:00|2238.6|2238.3|2238.1|2237.8|2238.9|2238.6|2237.9|2237.6|660
1640276700000|2021-12-23 16:25:00|2238.3|2238|2238.2|2237.9|2238.8|2238.5|2237.2|2236.9|806
1640277000000|2021-12-23 16:30:00|2238.3|2238|2240.6|2240.3|2240.8|2240.5|2238.3|2238|1387
1640277300000|2021-12-23 16:35:00|2240.7|2240.4|2240.1|2239.8|2240.7|2240.4|2239.3|2239|984
1640277600000|2021-12-23 16:40:00|2240.2|2239.9|2239.5|2239.2|2240.7|2240.4|2238.9|2238.6|1214
1640277900000|2021-12-23 16:45:00|2239.4|2239.1|2238.1|2237.8|2239.9|2239.6|2237.5|2237.2|1035
1640278200000|2021-12-23 16:50:00|2238.2|2237.9|2238.5|2238.2|2239.4|2239.1|2237.4|2237.1|1343
1640278500000|2021-12-23 16:55:00|2238.6|2238.3|2238.5|2238.2|2239.1|2238.8|2237.9|2237.6|678
1640278800000|2021-12-23 17:00:00|2238.4|2238.1|2237.9|2237.6|2239.2|2238.9|2237.4|2237.1|1148
1640279100000|2021-12-23 17:05:00|2238|2237.7|2237.2|2236.9|2238.6|2238.3|2236.8|2236.5|740
1640279400000|2021-12-23 17:10:00|2237.1|2236.8|2238.5|2238.2|2238.9|2238.6|2237|2236.7|749
1640279700000|2021-12-23 17:15:00|2238.6|2238.3|2239.6|2239.3|2240.3|2240|2238.5|2238.2|739
1640280000000|2021-12-23 17:20:00|2239.7|2239.4|2241.8|2241.5|2242|2241.7|2239.7|2239.4|830
1640280300000|2021-12-23 17:25:00|2242|2241.7|2242.4|2242.1|2242.6|2242.3|2241.1|2240.8|1489
1640280600000|2021-12-23 17:30:00|2242.5|2242.2|2242.4|2242.1|2243.1|2242.8|2242.2|2241.9|980
1640280900000|2021-12-23 17:35:00|2242.3|2242|2242.7|2242.4|2243|2242.7|2241.7|2241.4|758
1640281200000|2021-12-23 17:40:00|2242.6|2242.3|2242.2|2241.9|2242.7|2242.4|2241.8|2241.5|771
1640281500000|2021-12-23 17:45:00|2242.3|2242|2241.1|2240.8|2242.7|2242.4|2240.9|2240.6|562
1640281800000|2021-12-23 17:50:00|2241.2|2240.9|2240.6|2240.3|2241.6|2241.3|2240.2|2239.9|496
1640282100000|2021-12-23 17:55:00|2240.5|2240.2|2241.2|2240.9|2241.5|2241.2|2240.4|2240.1|606
1640282400000|2021-12-23 18:00:00|2241.1|2240.8|2241.9|2241.6|2242.4|2242.1|2241|2240.7|435
1640282700000|2021-12-23 18:05:00|2242|2241.7|2243.8|2243.5|2243.8|2243.5|2242|2241.7|445
1640283000000|2021-12-23 18:10:00|2243.9|2243.6|2242.4|2242.1|2244.8|2244.5|2242.2|2241.9|906
1640283300000|2021-12-23 18:15:00|2242.5|2242.2|2243.6|2243.3|2244.3|2244|2242.2|2241.9|458
1640283600000|2021-12-23 18:20:00|2243.7|2243.4|2244.2|2243.9|2244.5|2244.2|2243.3|2243|393
1640283900000|2021-12-23 18:25:00|2244.1|2243.8|2245.8|2245.5|2245.9|2245.6|2243.9|2243.6|930
1640284200000|2021-12-23 18:30:00|2245.9|2245.6|2244.4|2244.1|2245.9|2245.6|2244.2|2243.9|500
1640284500000|2021-12-23 18:35:00|2244.3|2244|2244.7|2244.4|2245|2244.7|2244.1|2243.8|373
1640284800000|2021-12-23 18:40:00|2244.8|2244.5|2245.7|2245.4|2246|2245.7|2244.5|2244.2|440
1640285100000|2021-12-23 18:45:00|2245.6|2245.3|2246.5|2246.2|2246.6|2246.3|2245.3|2245|539
1640285400000|2021-12-23 18:50:00|2246.6|2246.3|2246.7|2246.4|2246.9|2246.6|2246|2245.7|630
1640285700000|2021-12-23 18:55:00|2246.9|2246.6|2246.2|2245.9|2247|2246.7|2245.9|2245.6|630
1640286000000|2021-12-23 19:00:00|2246.3|2246|2245|2244.7|2246.7|2246.4|2245|2244.7|975
1640286300000|2021-12-23 19:05:00|2245.1|2244.8|2244.8|2244.5|2245.9|2245.6|2244.3|2244|919
1640286600000|2021-12-23 19:10:00|2244.9|2244.6|2245.1|2244.8|2245.7|2245.4|2244.3|2244|759
1640286900000|2021-12-23 19:15:00|2245|2244.7|2244.4|2244.1|2245.2|2244.9|2243.3|2243|1026
1640287200000|2021-12-23 19:20:00|2244.5|2244.2|2246.1|2245.8|2246.4|2246.1|2244.4|2244.1|541
1640287500000|2021-12-23 19:25:00|2246|2245.7|2246.2|2245.9|2246.9|2246.6|2245.8|2245.5|740
1640287800000|2021-12-23 19:30:00|2246|2245.7|2245.2|2244.9|2246.3|2246|2244.5|2244.2|515
1640288100000|2021-12-23 19:35:00|2245.1|2244.8|2244.9|2244.6|2245.2|2244.9|2244.4|2244.1|386
1640288400000|2021-12-23 19:40:00|2244.8|2244.5|2245.6|2245.3|2245.9|2245.6|2244|2243.7|772
1640288700000|2021-12-23 19:45:00|2245.5|2245.2|2245.2|2244.9|2246.1|2245.8|2244.8|2244.5|760
1640289000000|2021-12-23 19:50:00|2245.1|2244.8|2244.4|2244.1|2245.3|2245|2243.9|2243.6|736
1640289300000|2021-12-23 19:55:00|2244.6|2244.3|2244|2243.7|2244.8|2244.5|2243.7|2243.4|945
1640289600000|2021-12-23 20:00:00|2243.9|2243.6|2239.7|2239.4|2244|2243.7|2239.6|2239.3|1356
1640289900000|2021-12-23 20:05:00|2239.6|2239.3|2241.9|2241.6|2241.9|2241.6|2239.3|2239|967
1640290200000|2021-12-23 20:10:00|2242|2241.7|2244.6|2244.3|2244.6|2244.3|2241.6|2241.3|914
1640290500000|2021-12-23 20:15:00|2244.5|2244.2|2243.9|2243.6|2244.8|2244.5|2243.2|2242.9|821
1640290800000|2021-12-23 20:20:00|2243.8|2243.5|2242.6|2242.3|2243.9|2243.6|2242.4|2242.1|916
1640291100000|2021-12-23 20:25:00|2242.7|2242.4|2242.4|2242.1|2243.7|2243.4|2241.6|2241.3|1059
1640291400000|2021-12-23 20:30:00|2242.3|2242|2240.3|2240|2242.5|2242.2|2239.7|2239.4|1671
1640291700000|2021-12-23 20:35:00|2240.2|2239.9|2241|2240.7|2242.5|2242.2|2240|2239.7|2304
1640292000000|2021-12-23 20:40:00|2241.1|2240.8|2242.8|2242.5|2243.1|2242.8|2240.5|2240.2|1805
1640292300000|2021-12-23 20:45:00|2242.7|2242.4|2243.8|2243.5|2245|2244.7|2242.7|2242.4|2746
1640292600000|2021-12-23 20:50:00|2244.2|2243.9|2244.8|2244.5|2246.7|2246.4|2244.2|2243.9|3409
1640292900000|2021-12-23 20:55:00|2244.9|2244.6|2240.3|2240|2245.1|2244.8|2239.4|2239.1|8653
1640293200000|2021-12-23 21:00:00|2240.2|2239.9|2238.4|2238.1|2241.5|2241.2|2237.6|2237.3|3736
1640293500000|2021-12-23 21:05:00|2238.5|2238.2|2237.6|2237.3|2239.5|2239.2|2237.4|2237.1|1099
1640293800000|2021-12-23 21:10:00|2237.7|2237.4|2237|2236.7|2237.7|2237.4|2236.7|2236.4|1137
1640294100000|2021-12-23 21:15:00|2237.1|2236.8|2237.4|2237.1|2237.6|2237.3|2236.7|2236.4|204
1640294400000|2021-12-23 21:20:00|2237.5|2237.2|2237.4|2237.1|2237.6|2237.3|2237|2236.7|187
1640294700000|2021-12-23 21:25:00|2237.3|2237|2237.6|2237.3|2237.9|2237.6|2237.2|2236.9|335
1640295000000|2021-12-23 21:30:00|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.1|2236.8|158
1640295300000|2021-12-23 21:35:00|2237.3|2237|2237.5|2237.2|2237.7|2237.4|2237.2|2236.9|73
1640295600000|2021-12-23 21:40:00|2237.4|2237.1|2237.9|2237.6|2238.5|2238.2|2237.4|2237.1|195
1640295900000|2021-12-23 21:45:00|2237.8|2237.5|2238.3|2238|2238.4|2238.1|2237.8|2237.5|161
1640296200000|2021-12-23 21:50:00|2238.2|2237.9|2238.2|2237.9|2238.5|2238.2|2237.7|2237.4|98
1640296500000|2021-12-23 21:55:00|2238.1|2237.8|2239.1|2238.8|2239.3|2239|2238.1|2237.8|154
1640559600000|2021-12-26 23:00:00|2239.7|2238.9|2238.1|2237.8|2244|2243.7|2236.5|2236.2|560
1640559900000|2021-12-26 23:05:00|2238.2|2237.9|2242.3|2242|2242.4|2242.1|2238|2237.7|361
1640560200000|2021-12-26 23:10:00|2242.4|2242.1|2241.7|2241.4|2242.6|2242.3|2241.4|2241.1|158
1640560500000|2021-12-26 23:15:00|2241.9|2241.6|2241.9|2241.6|2244.4|2244.1|2241.8|2241.5|321
1640560800000|2021-12-26 23:20:00|2242|2241.7|2241.5|2241.2|2242.7|2242.4|2240.7|2240.4|77
1640561100000|2021-12-26 23:25:00|2241.6|2241.3|2241|2240.7|2241.8|2241.5|2240.5|2240.2|56
1640561400000|2021-12-26 23:30:00|2240.9|2240.6|2242.6|2242.3|2242.6|2242.3|2240.5|2240.2|34
1640561700000|2021-12-26 23:35:00|2242.5|2242.2|2242.4|2242.1|2243.5|2243.2|2242.2|2241.9|67
1640562000000|2021-12-26 23:40:00|2242.5|2242.2|2241.4|2241.1|2242.5|2242.2|2240.5|2240.2|50
1640562300000|2021-12-26 23:45:00|2241.6|2241.3|2240.6|2240.3|2241.7|2241.4|2240.5|2240.2|30
1640562600000|2021-12-26 23:50:00|2240.7|2240.4|2241|2240.7|2241.3|2241|2240.1|2239.8|55
1640562900000|2021-12-26 23:55:00|2240.9|2240.6|2241.5|2241.2|2241.7|2241.4|2240.8|2240.5|13
1640563200000|2021-12-27 00:00:00|2241.6|2241.3|2243|2242.7|2243.2|2242.9|2241|2240.7|49
1640563500000|2021-12-27 00:05:00|2243.1|2242.8|2243.5|2243.2|2243.7|2243.4|2242|2241.7|68
1640563800000|2021-12-27 00:10:00|2243.6|2243.3|2240.9|2240.6|2243.6|2243.3|2240.6|2240.3|53
1640564100000|2021-12-27 00:15:00|2241|2240.7|2241.7|2241.4|2241.9|2241.6|2240.3|2240|69
1640564400000|2021-12-27 00:20:00|2241.6|2241.3|2243.4|2243.1|2243.5|2243.2|2241.4|2241.1|43
1640564700000|2021-12-27 00:25:00|2243.3|2243|2243.9|2243.6|2244.2|2243.9|2242.6|2242.3|53
1640565000000|2021-12-27 00:30:00|2243.8|2243.5|2243.3|2243|2244.2|2243.9|2243.2|2242.9|52
1640565300000|2021-12-27 00:35:00|2243.2|2242.9|2242.7|2242.4|2243.5|2243.2|2242|2241.7|25
1640565600000|2021-12-27 00:40:00|2242.6|2242.3|2241.8|2241.5|2242.6|2242.3|2241.7|2241.4|21
1640565900000|2021-12-27 00:45:00|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|20
1640566200000|2021-12-27 00:50:00|2241.6|2241.3|2239.2|2238.9|2241.7|2241.4|2239|2238.7|67
1640566500000|2021-12-27 00:55:00|2239.3|2239|2240.3|2240|2240.5|2240.2|2239.2|2238.9|22
1640566800000|2021-12-27 01:00:00|2240.4|2240.1|2237.9|2237.6|2240.6|2240.3|2237.6|2237.3|129
1640567100000|2021-12-27 01:05:00|2237.8|2237.5|2238.7|2238.4|2239|2238.7|2237.1|2236.8|99
1640567400000|2021-12-27 01:10:00|2238.8|2238.5|2238.5|2238.2|2239.5|2239.2|2238.5|2238.2|37
1640567700000|2021-12-27 01:15:00|2238.3|2238|2237.4|2237.1|2238.6|2238.3|2236.9|2236.6|166
1640568000000|2021-12-27 01:20:00|2237.3|2237|2238.2|2237.9|2238.2|2237.9|2237|2236.7|45
1640568300000|2021-12-27 01:25:00|2238.1|2237.8|2239|2238.7|2239.4|2239.1|2238.1|2237.8|37
1640568600000|2021-12-27 01:30:00|2239.1|2238.8|2239.3|2239|2240.4|2240.1|2238.6|2238.3|56
1640568900000|2021-12-27 01:35:00|2239.4|2239.1|2238.4|2238.1|2239.4|2239.1|2238|2237.7|27
1640569200000|2021-12-27 01:40:00|2238.6|2238.3|2239.8|2239.5|2239.8|2239.5|2238.4|2238.1|23
1640569500000|2021-12-27 01:45:00|2239.7|2239.4|2239.2|2238.9|2240.3|2240|2239.2|2238.9|48
1640569800000|2021-12-27 01:50:00|2239.3|2239|2239.2|2238.9|2239.6|2239.3|2238.8|2238.5|9
1640570100000|2021-12-27 01:55:00|2239.1|2238.8|2238.2|2237.9|2239.2|2238.9|2238|2237.7|38
1640570400000|2021-12-27 02:00:00|2238.4|2238.1|2237.8|2237.5|2239.4|2239.1|2237.6|2237.3|43
1640570700000|2021-12-27 02:05:00|2237.7|2237.4|2238.5|2238.2|2238.5|2238.2|2237.7|2237.4|33
1640571000000|2021-12-27 02:10:00|2238.4|2238.1|2239.3|2239|2239.3|2239|2238.4|2238.1|9
1640571300000|2021-12-27 02:15:00|2239.4|2239.1|2239.2|2238.9|2239.4|2239.1|2238.6|2238.3|34
1640571600000|2021-12-27 02:20:00|2239.1|2238.8|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|12
1640571900000|2021-12-27 02:25:00|2239.8|2239.5|2240|2239.7|2240.2|2239.9|2239.7|2239.4|45
1640572200000|2021-12-27 02:30:00|2239.9|2239.6|2240.8|2240.5|2241.1|2240.8|2239.9|2239.6|41
1640572500000|2021-12-27 02:35:00|2240.7|2240.4|2241.8|2241.5|2241.9|2241.6|2240.7|2240.4|35
1640572800000|2021-12-27 02:40:00|2241.7|2241.4|2241.3|2241|2241.8|2241.5|2241|2240.7|27
1640573100000|2021-12-27 02:45:00|2241.4|2241.1|2240.5|2240.2|2241.4|2241.1|2240.1|2239.8|38
1640573400000|2021-12-27 02:50:00|2240.4|2240.1|2239.9|2239.6|2240.5|2240.2|2239.7|2239.4|18
1640573700000|2021-12-27 02:55:00|2240|2239.7|2240.4|2240.1|2240.5|2240.2|2239.9|2239.6|15
1640574000000|2021-12-27 03:00:00|2240.3|2240|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|5
1640574300000|2021-12-27 03:05:00|2240.4|2240.1|2241.1|2240.8|2241.1|2240.8|2240.2|2239.9|10
1640574600000|2021-12-27 03:10:00|2241|2240.7|2241.1|2240.8|2241.7|2241.4|2240.7|2240.4|28
1640574900000|2021-12-27 03:15:00|2241.2|2240.9|2240.1|2239.8|2241.2|2240.9|2239.9|2239.6|34
1640575200000|2021-12-27 03:20:00|2240|2239.7|2239.3|2239|2240.2|2239.9|2239.2|2238.9|20
1640575500000|2021-12-27 03:25:00|2239.4|2239.1|2239.2|2238.9|2239.7|2239.4|2239.1|2238.8|19
1640575800000|2021-12-27 03:30:00|2239.3|2239|2239.7|2239.4|2239.8|2239.5|2239|2238.7|12
1640576100000|2021-12-27 03:35:00|2239.8|2239.5|2239.2|2238.9|2239.8|2239.5|2239|2238.7|7
1640576400000|2021-12-27 03:40:00|2239.1|2238.8|2240.2|2239.9|2240.4|2240.1|2239.1|2238.8|41
1640576700000|2021-12-27 03:45:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.6|2239.3|5
1640577000000|2021-12-27 03:50:00|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|5
1640577300000|2021-12-27 03:55:00|2239.8|2239.5|2239.9|2239.6|2240|2239.7|2239.8|2239.5|2
1640577600000|2021-12-27 04:00:00|2240|2239.7|2240|2239.7|2240.2|2239.9|2239.7|2239.4|4
1640577900000|2021-12-27 04:05:00|2240.2|2239.9|2239.2|2238.9|2240.2|2239.9|2239.1|2238.8|6
1640578200000|2021-12-27 04:10:00|2239.1|2238.8|2239.2|2238.9|2239.4|2239.1|2238.9|2238.6|16
1640578500000|2021-12-27 04:15:00|2239.1|2238.8|2239.3|2239|2239.4|2239.1|2239|2238.7|8
1640578800000|2021-12-27 04:20:00|2239.2|2238.9|2238.9|2238.6|2239.4|2239.1|2238.9|2238.6|1
1640579100000|2021-12-27 04:25:00|2238.8|2238.5|2238.3|2238|2238.9|2238.6|2238.1|2237.8|12
1640579400000|2021-12-27 04:30:00|2238.2|2237.9|2238.5|2238.2|2238.6|2238.3|2238.1|2237.8|36
1640579700000|2021-12-27 04:35:00|2238.4|2238.1|2238.4|2238.1|2238.6|2238.3|2238.2|2237.9|9
1640580000000|2021-12-27 04:40:00|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.2|2237.9|11
1640580300000|2021-12-27 04:45:00|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238|2237.7|17
1640580600000|2021-12-27 04:50:00|2238.2|2237.9|2238.2|2237.9|2238.3|2238|2238|2237.7|6
1640580900000|2021-12-27 04:55:00|2238.3|2238|2238.3|2238|2238.5|2238.2|2238.1|2237.8|15
1640581200000|2021-12-27 05:00:00|2238.2|2237.9|2238.1|2237.8|2238.3|2238|2238|2237.7|32
1640581500000|2021-12-27 05:05:00|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.8|2237.5|11
1640581800000|2021-12-27 05:10:00|2237.9|2237.6|2238.4|2238.1|2239|2238.7|2237.9|2237.6|33
1640582100000|2021-12-27 05:15:00|2238.3|2238|2238.8|2238.5|2239|2238.7|2238.3|2238|14
1640582400000|2021-12-27 05:20:00|2238.7|2238.4|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|3
1640582700000|2021-12-27 05:25:00|2239|2238.7|2238.4|2238.1|2239|2238.7|2238.3|2238|6
1640583000000|2021-12-27 05:30:00|2238.5|2238.2|2238|2237.7|2238.7|2238.4|2238|2237.7|6
1640583300000|2021-12-27 05:35:00|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|15
1640583600000|2021-12-27 05:40:00|2238|2237.7|2237.6|2237.3|2238|2237.7|2237.5|2237.2|12
1640583900000|2021-12-27 05:45:00|2237.5|2237.2|2237.9|2237.6|2238|2237.7|2237.4|2237.1|10
1640584200000|2021-12-27 05:50:00|2237.8|2237.5|2237.1|2236.8|2237.9|2237.6|2237.1|2236.8|16
1640584500000|2021-12-27 05:55:00|2237.2|2236.9|2237.4|2237.1|2237.7|2237.4|2236.9|2236.6|23
1640584800000|2021-12-27 06:00:00|2237.5|2237.2|2238.4|2238.1|2238.6|2238.3|2237.4|2237.1|27
1640585100000|2021-12-27 06:05:00|2238.5|2238.2|2237.9|2237.6|2238.5|2238.2|2237.6|2237.3|29
1640585400000|2021-12-27 06:10:00|2238|2237.7|2236.5|2236.2|2238|2237.7|2236.4|2236.1|44
1640585700000|2021-12-27 06:15:00|2236.4|2236.1|2236.6|2236.3|2236.7|2236.4|2235.2|2234.9|96
1640586000000|2021-12-27 06:20:00|2236.7|2236.4|2238.7|2238.4|2238.7|2238.4|2236.5|2236.2|54
1640586300000|2021-12-27 06:25:00|2238.6|2238.3|2237.1|2236.8|2238.6|2238.3|2236.8|2236.5|42
1640586600000|2021-12-27 06:30:00|2237|2236.7|2237.1|2236.8|2237.8|2237.5|2236.9|2236.6|21
1640586900000|2021-12-27 06:35:00|2237|2236.7|2235.9|2235.6|2237.1|2236.8|2235.9|2235.6|29
1640587200000|2021-12-27 06:40:00|2236|2235.7|2237.3|2237|2237.3|2237|2236|2235.7|17
1640587500000|2021-12-27 06:45:00|2237.2|2236.9|2236.8|2236.5|2237.3|2237|2236.7|2236.4|14
1640587800000|2021-12-27 06:50:00|2236.9|2236.6|2236.8|2236.5|2237.1|2236.8|2236.6|2236.3|9
1640588100000|2021-12-27 06:55:00|2236.9|2236.6|2237.1|2236.8|2237.3|2237|2236.6|2236.3|26
1640588400000|2021-12-27 07:00:00|2237|2236.7|2237.7|2237.4|2238|2237.7|2237|2236.7|61
1640588700000|2021-12-27 07:05:00|2237.6|2237.3|2238.2|2237.9|2239.4|2239.1|2237.3|2237|101
1640589000000|2021-12-27 07:10:00|2238.3|2238|2238|2237.7|2238.4|2238.1|2237.7|2237.4|50
1640589300000|2021-12-27 07:15:00|2238.1|2237.8|2238|2237.7|2238.6|2238.3|2237.6|2237.3|29
1640589600000|2021-12-27 07:20:00|2237.9|2237.6|2236.5|2236.2|2238.2|2237.9|2236.2|2235.9|41
1640589900000|2021-12-27 07:25:00|2236.4|2236.1|2236.2|2235.9|2236.8|2236.5|2236.1|2235.8|12
1640590200000|2021-12-27 07:30:00|2236.3|2236|2234.3|2234|2236.6|2236.3|2234.3|2234|75
1640590500000|2021-12-27 07:35:00|2234.4|2234.1|2234.8|2234.5|2234.9|2234.6|2234.1|2233.8|46
1640590800000|2021-12-27 07:40:00|2234.7|2234.4|2235.2|2234.9|2235.4|2235.1|2234.2|2233.9|32
1640591100000|2021-12-27 07:45:00|2235.3|2235|2234.9|2234.6|2235.3|2235|2234|2233.7|39
1640591400000|2021-12-27 07:50:00|2235.2|2234.9|2236.3|2236|2236.3|2236|2235.1|2234.8|21
1640591700000|2021-12-27 07:55:00|2236.4|2236.1|2236.3|2236|2237.3|2237|2236.3|2236|33
1640592000000|2021-12-27 08:00:00|2236.4|2236.1|2236.8|2236.5|2237.4|2237.1|2235.5|2235.2|85
1640592300000|2021-12-27 08:05:00|2237|2236.7|2237|2236.7|2239.2|2238.9|2236.6|2236.3|71
1640592600000|2021-12-27 08:10:00|2237.3|2237|2237.5|2237.2|2238.6|2238.3|2236.8|2236.5|54
1640592900000|2021-12-27 08:15:00|2237.4|2237.1|2237.6|2237.3|2238.7|2238.4|2237|2236.7|76
1640593200000|2021-12-27 08:20:00|2237.7|2237.4|2236.4|2236.1|2238.3|2238|2235.9|2235.6|50
1640593500000|2021-12-27 08:25:00|2236.3|2236|2235.7|2235.4|2236.8|2236.5|2235.5|2235.2|25
1640593800000|2021-12-27 08:30:00|2235.8|2235.5|2237.5|2237.2|2237.7|2237.4|2235.4|2235.1|18
1640594100000|2021-12-27 08:35:00|2237.9|2237.6|2238.2|2237.9|2238.7|2238.4|2237.6|2237.3|34
1640594400000|2021-12-27 08:40:00|2238.4|2238.1|2237.8|2237.5|2238.6|2238.3|2237.5|2237.2|32
1640594700000|2021-12-27 08:45:00|2237.7|2237.4|2237.6|2237.3|2237.8|2237.5|2236.8|2236.5|31
1640595000000|2021-12-27 08:50:00|2237.7|2237.4|2238.3|2238|2238.8|2238.5|2237.7|2237.4|22
1640595300000|2021-12-27 08:55:00|2238.2|2237.9|2238.7|2238.4|2239.7|2239.4|2238.2|2237.9|51
1640595600000|2021-12-27 09:00:00|2238.6|2238.3|2236.5|2236.2|2239|2238.7|2235.9|2235.6|88
1640595900000|2021-12-27 09:05:00|2236.4|2236.1|2239.4|2239.1|2239.4|2239.1|2236.3|2236|52
1640596200000|2021-12-27 09:10:00|2239.5|2239.2|2238.4|2238.1|2239.5|2239.2|2238.1|2237.8|73
1640596500000|2021-12-27 09:15:00|2238.3|2238|2237.2|2236.9|2238.5|2238.2|2237|2236.7|55
1640596800000|2021-12-27 09:20:00|2237.3|2237|2236.5|2236.2|2237.4|2237.1|2236.2|2235.9|45
1640597100000|2021-12-27 09:25:00|2236.4|2236.1|2236.4|2236.1|2236.7|2236.4|2235.9|2235.6|55
1640597400000|2021-12-27 09:30:00|2236.3|2236|2235.3|2235|2236.4|2236.1|2234.7|2234.4|160
1640597700000|2021-12-27 09:35:00|2235.2|2234.9|2236.9|2236.6|2237.4|2237.1|2235.2|2234.9|85
1640598000000|2021-12-27 09:40:00|2236.8|2236.5|2237.9|2237.6|2238.3|2238|2236.8|2236.5|50
1640598300000|2021-12-27 09:45:00|2237.8|2237.5|2237.8|2237.5|2238.5|2238.2|2237.5|2237.2|68
1640598600000|2021-12-27 09:50:00|2237.7|2237.4|2238.7|2238.4|2238.8|2238.5|2237.7|2237.4|52
1640598900000|2021-12-27 09:55:00|2238.6|2238.3|2238.9|2238.6|2239.5|2239.2|2238.2|2237.9|71
1640599200000|2021-12-27 10:00:00|2239|2238.7|2237.9|2237.6|2239.7|2239.4|2237.5|2237.2|72
1640599500000|2021-12-27 10:05:00|2237.8|2237.5|2236.8|2236.5|2238|2237.7|2236.3|2236|120
1640599800000|2021-12-27 10:10:00|2236.6|2236.3|2237.1|2236.8|2237.6|2237.3|2236.6|2236.3|60
1640600100000|2021-12-27 10:15:00|2237|2236.7|2238.5|2238.2|2238.6|2238.3|2237|2236.7|40
1640600400000|2021-12-27 10:20:00|2238.3|2238|2237.6|2237.3|2238.4|2238.1|2237.2|2236.9|80
1640600700000|2021-12-27 10:25:00|2237.5|2237.2|2237.9|2237.6|2238.1|2237.8|2237.2|2236.9|41
1640601000000|2021-12-27 10:30:00|2238|2237.7|2238.5|2238.2|2238.9|2238.6|2237.9|2237.6|48
1640601300000|2021-12-27 10:35:00|2238.4|2238.1|2238.4|2238.1|2238.9|2238.6|2237.9|2237.6|25
1640601600000|2021-12-27 10:40:00|2238.5|2238.2|2238.9|2238.6|2239.1|2238.8|2238.2|2237.9|12
1640601900000|2021-12-27 10:45:00|2239.2|2238.9|2238.7|2238.4|2239.5|2239.2|2238.6|2238.3|33
1640602200000|2021-12-27 10:50:00|2238.6|2238.3|2238.5|2238.2|2239.1|2238.8|2238.3|2238|69
1640602500000|2021-12-27 10:55:00|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2237.5|2237.2|58
1640602800000|2021-12-27 11:00:00|2238.2|2237.9|2238.4|2238.1|2239|2238.7|2237.9|2237.6|66
1640603100000|2021-12-27 11:05:00|2238.5|2238.2|2239.4|2239.1|2239.8|2239.5|2238.5|2238.2|58
1640603400000|2021-12-27 11:10:00|2239.3|2239|2239.1|2238.8|2239.6|2239.3|2238.9|2238.6|33
1640603700000|2021-12-27 11:15:00|2239.2|2238.9|2239.8|2239.5|2240.2|2239.9|2239.2|2238.9|44
1640604000000|2021-12-27 11:20:00|2239.9|2239.6|2238.9|2238.6|2240.1|2239.8|2238.5|2238.2|34
1640604300000|2021-12-27 11:25:00|2239|2238.7|2238.8|2238.5|2239.6|2239.3|2238.3|2238|33
1640604600000|2021-12-27 11:30:00|2238.9|2238.6|2238.1|2237.8|2239.2|2238.9|2237.8|2237.5|41
1640604900000|2021-12-27 11:35:00|2238.2|2237.9|2239.2|2238.9|2239.3|2239|2238.1|2237.8|39
1640605200000|2021-12-27 11:40:00|2239.3|2239|2239.8|2239.5|2240.2|2239.9|2239.2|2238.9|42
1640605500000|2021-12-27 11:45:00|2239.9|2239.6|2239.1|2238.8|2239.9|2239.6|2238.7|2238.4|30
1640605800000|2021-12-27 11:50:00|2238.9|2238.6|2238.9|2238.6|2239.1|2238.8|2238.5|2238.2|40
1640606100000|2021-12-27 11:55:00|2239|2238.7|2238.2|2237.9|2239.1|2238.8|2237.5|2237.2|52
1640606400000|2021-12-27 12:00:00|2238.1|2237.8|2238|2237.7|2238.3|2238|2237.4|2237.1|59
1640606700000|2021-12-27 12:05:00|2238.1|2237.8|2238.2|2237.9|2238.5|2238.2|2237.6|2237.3|41
1640607000000|2021-12-27 12:10:00|2238.1|2237.8|2238.9|2238.6|2239|2238.7|2237.9|2237.6|42
1640607300000|2021-12-27 12:15:00|2238.7|2238.4|2239.5|2239.2|2239.5|2239.2|2238.6|2238.3|37
1640607600000|2021-12-27 12:20:00|2239.6|2239.3|2240.7|2240.4|2241|2240.7|2239.4|2239.1|110
1640607900000|2021-12-27 12:25:00|2240.8|2240.5|2239.8|2239.5|2240.9|2240.6|2239.7|2239.4|66
1640608200000|2021-12-27 12:30:00|2239.9|2239.6|2242.1|2241.8|2242.5|2242.2|2239.7|2239.4|150
1640608500000|2021-12-27 12:35:00|2242.3|2242|2242.6|2242.3|2243|2242.7|2241.4|2241.1|110
1640608800000|2021-12-27 12:40:00|2242.7|2242.4|2241.8|2241.5|2243.2|2242.9|2241.5|2241.2|191
1640609100000|2021-12-27 12:45:00|2241.7|2241.4|2242.1|2241.8|2242.1|2241.8|2240.9|2240.6|32
1640609400000|2021-12-27 12:50:00|2242.5|2242.2|2242.4|2242.1|2242.6|2242.3|2242|2241.7|89
1640609700000|2021-12-27 12:55:00|2242.3|2242|2241.9|2241.6|2242.7|2242.4|2241.6|2241.3|28
1640610000000|2021-12-27 13:00:00|2241.8|2241.5|2240.6|2240.3|2241.8|2241.5|2239.9|2239.6|134
1640610300000|2021-12-27 13:05:00|2240.5|2240.2|2241.2|2240.9|2241.4|2241.1|2240.4|2240.1|34
1640610600000|2021-12-27 13:10:00|2241.1|2240.8|2241.5|2241.2|2241.7|2241.4|2241|2240.7|95
1640610900000|2021-12-27 13:15:00|2241.7|2241.4|2242.7|2242.4|2242.7|2242.4|2241.6|2241.3|108
1640611200000|2021-12-27 13:20:00|2242.8|2242.5|2243.6|2243.3|2243.8|2243.5|2242.8|2242.5|152
1640611500000|2021-12-27 13:25:00|2243.7|2243.4|2242.7|2242.4|2243.9|2243.6|2242.2|2241.9|192
1640611800000|2021-12-27 13:30:00|2243.1|2242.8|2243.4|2243.1|2243.4|2243.1|2242.3|2242|115
1640612100000|2021-12-27 13:35:00|2243.3|2243|2244.3|2244|2244.4|2244.1|2243.2|2242.9|274
1640612400000|2021-12-27 13:40:00|2244.2|2243.9|2245.9|2245.6|2246|2245.7|2244.2|2243.9|308
1640612700000|2021-12-27 13:45:00|2245.8|2245.5|2246.1|2245.8|2247.2|2246.9|2245.5|2245.2|308
1640613000000|2021-12-27 13:50:00|2246|2245.7|2246.1|2245.8|2247.3|2247|2245.5|2245.2|275
1640613300000|2021-12-27 13:55:00|2246|2245.7|2245.6|2245.3|2246.4|2246.1|2245.3|2245|196
1640613600000|2021-12-27 14:00:00|2245.5|2245.2|2246.6|2246.3|2247|2246.7|2245.5|2245.2|296
1640613900000|2021-12-27 14:05:00|2246.7|2246.4|2245.5|2245.2|2247.1|2246.8|2245|2244.7|255
1640614200000|2021-12-27 14:10:00|2245.6|2245.3|2246.7|2246.4|2246.7|2246.4|2245.6|2245.3|188
1640614500000|2021-12-27 14:15:00|2246.6|2246.3|2247.5|2247.2|2248.5|2248.2|2246.2|2245.9|1004
1640614800000|2021-12-27 14:20:00|2247.4|2247.1|2247.7|2247.4|2248.4|2248.1|2247.4|2247.1|606
1640615100000|2021-12-27 14:25:00|2247.6|2247.3|2243.2|2242.9|2247.8|2247.5|2243.2|2242.9|716
1640615400000|2021-12-27 14:30:00|2242.8|2242.5|2237.3|2237|2246|2245.7|2237.3|2237|6381
1640615700000|2021-12-27 14:35:00|2237.1|2236.8|2229.8|2229.5|2237.1|2236.8|2229.3|2229|5764
1640616000000|2021-12-27 14:40:00|2229.1|2228.8|2234.7|2234.4|2236.3|2236|2227.6|2227.3|4883
1640616300000|2021-12-27 14:45:00|2235.2|2234.9|2237.9|2237.6|2239.5|2239.2|2234.3|2234|3134
1640616600000|2021-12-27 14:50:00|2237.6|2237.3|2230|2229.7|2237.9|2237.6|2230|2229.7|3506
1640616900000|2021-12-27 14:55:00|2230.2|2229.9|2229.2|2228.9|2231.2|2230.9|2225.6|2225.3|3300
1640617200000|2021-12-27 15:00:00|2229.3|2229|2231.9|2231.6|2232.3|2232|2226.1|2225.8|3122
1640617500000|2021-12-27 15:05:00|2232|2231.7|2237.4|2237.1|2237.5|2237.2|2231.4|2231.1|2322
1640617800000|2021-12-27 15:10:00|2237|2236.7|2238.1|2237.8|2239.4|2239.1|2235.7|2235.4|1406
1640618100000|2021-12-27 15:15:00|2238|2237.7|2240.1|2239.8|2240.2|2239.9|2235.7|2235.4|1905
1640618400000|2021-12-27 15:20:00|2239.9|2239.6|2246.3|2246|2246.7|2246.4|2239.8|2239.5|2566
1640618700000|2021-12-27 15:25:00|2246|2245.7|2245.3|2245|2246|2245.7|2243.9|2243.6|1953
1640619000000|2021-12-27 15:30:00|2245.4|2245.1|2247.8|2247.5|2247.8|2247.5|2243.8|2243.5|1830
1640619300000|2021-12-27 15:35:00|2247.6|2247.3|2246.6|2246.3|2248.4|2248.1|2245.2|2244.9|1571
1640619600000|2021-12-27 15:40:00|2246.7|2246.4|2245.6|2245.3|2247.5|2247.2|2244.4|2244.1|1051
1640619900000|2021-12-27 15:45:00|2245.5|2245.2|2248.4|2248.1|2248.6|2248.3|2245.4|2245.1|1839
1640620200000|2021-12-27 15:50:00|2248.5|2248.2|2251.8|2251.5|2252|2251.7|2248.5|2248.2|1839
1640620500000|2021-12-27 15:55:00|2251.6|2251.3|2253.7|2253.4|2254.4|2254.1|2251.5|2251.2|1837
1640620800000|2021-12-27 16:00:00|2253.6|2253.3|2254.2|2253.9|2255.4|2255.1|2252.8|2252.5|1368
1640621100000|2021-12-27 16:05:00|2254.1|2253.8|2253.9|2253.6|2255.1|2254.8|2252.7|2252.4|1089
1640621400000|2021-12-27 16:10:00|2253.6|2253.3|2255.2|2254.9|2255.5|2255.2|2253.5|2253.2|628
1640621700000|2021-12-27 16:15:00|2255.1|2254.8|2250.7|2250.4|2255.7|2255.4|2250.6|2250.3|1407
1640622000000|2021-12-27 16:20:00|2250.8|2250.5|2250.2|2249.9|2251.6|2251.3|2249.3|2249|1374
1640622300000|2021-12-27 16:25:00|2250.1|2249.8|2252.6|2252.3|2252.7|2252.4|2250|2249.7|921
1640622600000|2021-12-27 16:30:00|2252.5|2252.2|2248.9|2248.6|2252.5|2252.2|2248.6|2248.3|1086
1640622900000|2021-12-27 16:35:00|2249|2248.7|2252.3|2252|2252.4|2252.1|2248.4|2248.1|1177
1640623200000|2021-12-27 16:40:00|2252.1|2251.8|2253.1|2252.8|2253.9|2253.6|2251.3|2251|854
1640623500000|2021-12-27 16:45:00|2253.2|2252.9|2251.9|2251.6|2253.5|2253.2|2251.5|2251.2|676
1640623800000|2021-12-27 16:50:00|2252|2251.7|2252.8|2252.5|2253.7|2253.4|2251.8|2251.5|689
1640624100000|2021-12-27 16:55:00|2252.9|2252.6|2251.7|2251.4|2253.3|2253|2251.5|2251.2|916
1640624400000|2021-12-27 17:00:00|2251.9|2251.6|2251.9|2251.6|2252.9|2252.6|2251.4|2251.1|598
1640624700000|2021-12-27 17:05:00|2252.1|2251.8|2252.8|2252.5|2252.8|2252.5|2251.6|2251.3|570
1640625000000|2021-12-27 17:10:00|2252.7|2252.4|2252.5|2252.2|2253.1|2252.8|2251.2|2250.9|457
1640625300000|2021-12-27 17:15:00|2252.6|2252.3|2253.9|2253.6|2254.4|2254.1|2251.5|2251.2|552
1640625600000|2021-12-27 17:20:00|2254|2253.7|2253.5|2253.2|2254.1|2253.8|2252.3|2252|665
1640625900000|2021-12-27 17:25:00|2253.4|2253.1|2253.6|2253.3|2254|2253.7|2252.7|2252.4|344
1640626200000|2021-12-27 17:30:00|2253.7|2253.4|2250.7|2250.4|2254|2253.7|2250.6|2250.3|497
1640626500000|2021-12-27 17:35:00|2250.6|2250.3|2250.4|2250.1|2251|2250.7|2249.5|2249.2|530
1640626800000|2021-12-27 17:40:00|2250.1|2249.8|2250.7|2250.4|2251.3|2251|2249.5|2249.2|395
1640627100000|2021-12-27 17:45:00|2250.9|2250.6|2252|2251.7|2252|2251.7|2250.4|2250.1|333
1640627400000|2021-12-27 17:50:00|2251.9|2251.6|2250.9|2250.6|2251.9|2251.6|2250|2249.7|353
1640627700000|2021-12-27 17:55:00|2250.8|2250.5|2251.9|2251.6|2252.3|2252|2250.5|2250.2|384
1640628000000|2021-12-27 18:00:00|2252|2251.7|2251.7|2251.4|2252|2251.7|2250.5|2250.2|468
1640628300000|2021-12-27 18:05:00|2251.5|2251.2|2252|2251.7|2252.3|2252|2251.4|2251.1|411
1640628600000|2021-12-27 18:10:00|2252.1|2251.8|2253.7|2253.4|2253.9|2253.6|2251.7|2251.4|713
1640628900000|2021-12-27 18:15:00|2253.6|2253.3|2252.9|2252.6|2254|2253.7|2252.8|2252.5|355
1640629200000|2021-12-27 18:20:00|2252.8|2252.5|2253.9|2253.6|2253.9|2253.6|2252.1|2251.8|378
1640629500000|2021-12-27 18:25:00|2253.8|2253.5|2252.6|2252.3|2254|2253.7|2252.3|2252|424
1640629800000|2021-12-27 18:30:00|2252.5|2252.2|2251|2250.7|2252.7|2252.4|2250.4|2250.1|701
1640630100000|2021-12-27 18:35:00|2251.1|2250.8|2249.9|2249.6|2251.5|2251.2|2249.6|2249.3|464
1640630400000|2021-12-27 18:40:00|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2249.5|2249.2|599
1640630700000|2021-12-27 18:45:00|2250.3|2250|2251.2|2250.9|2251.4|2251.1|2249.5|2249.2|315
1640631000000|2021-12-27 18:50:00|2251.3|2251|2251.8|2251.5|2252.1|2251.8|2251.1|2250.8|301
1640631300000|2021-12-27 18:55:00|2251.9|2251.6|2250.4|2250.1|2252.2|2251.9|2249.9|2249.6|496
1640631600000|2021-12-27 19:00:00|2250.3|2250|2251.3|2251|2251.4|2251.1|2248.8|2248.5|500
1640631900000|2021-12-27 19:05:00|2251.4|2251.1|2252.2|2251.9|2252.2|2251.9|2250.6|2250.3|354
1640632200000|2021-12-27 19:10:00|2252.1|2251.8|2251.9|2251.6|2252.9|2252.6|2251.2|2250.9|337
1640632500000|2021-12-27 19:15:00|2252.1|2251.8|2252|2251.7|2252.3|2252|2251.2|2250.9|389
1640632800000|2021-12-27 19:20:00|2251.9|2251.6|2252.1|2251.8|2252.6|2252.3|2251.4|2251.1|295
1640633100000|2021-12-27 19:25:00|2252|2251.7|2252|2251.7|2252.6|2252.3|2251.5|2251.2|392
1640633400000|2021-12-27 19:30:00|2252.1|2251.8|2254.4|2254.1|2254.5|2254.2|2251.8|2251.5|1136
1640633700000|2021-12-27 19:35:00|2254.3|2254|2254.9|2254.6|2255|2254.7|2253.5|2253.2|751
1640634000000|2021-12-27 19:40:00|2255|2254.7|2253.3|2253|2255.2|2254.9|2253.3|2253|597
1640634300000|2021-12-27 19:45:00|2253.5|2253.2|2253.7|2253.4|2253.8|2253.5|2252|2251.7|1463
1640634600000|2021-12-27 19:50:00|2253.9|2253.6|2254.4|2254.1|2254.7|2254.4|2252.8|2252.5|1197
1640634900000|2021-12-27 19:55:00|2254.3|2254|2254.1|2253.8|2254.5|2254.2|2253.1|2252.8|589
1640635200000|2021-12-27 20:00:00|2253.9|2253.6|2254.3|2254|2254.8|2254.5|2252.3|2252|1489
1640635500000|2021-12-27 20:05:00|2254.2|2253.9|2255.4|2255.1|2255.7|2255.4|2254|2253.7|1244
1640635800000|2021-12-27 20:10:00|2255.3|2255|2254|2253.7|2255.3|2255|2253.5|2253.2|817
1640636100000|2021-12-27 20:15:00|2254.1|2253.8|2254.6|2254.3|2254.9|2254.6|2253.2|2252.9|618
1640636400000|2021-12-27 20:20:00|2254.5|2254.2|2253.7|2253.4|2254.6|2254.3|2252.7|2252.4|1185
1640636700000|2021-12-27 20:25:00|2253.6|2253.3|2255.7|2255.4|2256|2255.7|2253.5|2253.2|978
1640637000000|2021-12-27 20:30:00|2255.8|2255.5|2255.1|2254.8|2256.7|2256.4|2255.1|2254.8|1308
1640637300000|2021-12-27 20:35:00|2255.2|2254.9|2253.4|2253.1|2255.2|2254.9|2252.4|2252.1|1451
1640637600000|2021-12-27 20:40:00|2253.5|2253.2|2255.7|2255.4|2256.9|2256.6|2253.5|2253.2|1696
1640637900000|2021-12-27 20:45:00|2255.8|2255.5|2256.3|2256|2257|2256.7|2255.4|2255.1|1371
1640638200000|2021-12-27 20:50:00|2256.5|2256.2|2259.9|2259.6|2260.6|2260.3|2256|2255.7|3348
1640638500000|2021-12-27 20:55:00|2259.8|2259.5|2262.3|2262|2262.4|2262.1|2258.5|2258.2|10060
1640638800000|2021-12-27 21:00:00|2262.1|2261.8|2261.1|2260.8|2262.2|2261.9|2260.5|2260.2|3206
1640639100000|2021-12-27 21:05:00|2260.8|2260.5|2260|2259.7|2261.3|2261|2259.9|2259.6|979
1640639400000|2021-12-27 21:10:00|2260.1|2259.8|2259.9|2259.6|2260.7|2260.4|2259.7|2259.4|1140
1640639700000|2021-12-27 21:15:00|2260|2259.7|2260.9|2260.6|2260.9|2260.6|2259.8|2259.5|344
1640640000000|2021-12-27 21:20:00|2260.8|2260.5|2260.9|2260.6|2261.6|2261.3|2260.7|2260.4|170
1640640300000|2021-12-27 21:25:00|2261|2260.7|2261.5|2261.2|2261.5|2261.2|2261|2260.7|36
1640640600000|2021-12-27 21:30:00|2261.6|2261.3|2261.3|2261|2261.9|2261.6|2261.2|2260.9|214
1640640900000|2021-12-27 21:35:00|2261.4|2261.1|2261.3|2261|2261.7|2261.4|2261.2|2260.9|61
1640641200000|2021-12-27 21:40:00|2261.2|2260.9|2261.1|2260.8|2261.3|2261|2260.3|2260|218
1640641500000|2021-12-27 21:45:00|2261.2|2260.9|2261.5|2261.2|2261.8|2261.5|2260.9|2260.6|151
1640641800000|2021-12-27 21:50:00|2261.4|2261.1|2262.6|2262.3|2262.6|2262.3|2261.4|2261.1|252
1640642100000|2021-12-27 21:55:00|2262.5|2262.2|2262.6|2261.8|2262.7|2262.4|2261.9|2261.6|269
1640642400000|2021-12-27 22:00:00|2262.5|2261.7|2262.1|2261.3|2262.6|2261.8|2261.8|2261|0
1640642700000|2021-12-27 22:05:00|2262.2|2261.4|2262.3|2261.5|2262.3|2261.5|2262.2|2261.4|0
1640643000000|2021-12-27 22:10:00|2262.2|2261.4|2262.2|2261.4|2262.2|2261.4|2262.1|2261.3|0
1640643300000|2021-12-27 22:15:00|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|2262.3|2261.5|0
1640643600000|2021-12-27 22:20:00|2262.2|2261.4|2262.2|2261.4|2262.3|2261.5|2262.1|2261.3|0
1640643900000|2021-12-27 22:25:00|2262.1|2261.3|2262.1|2261.3|2262.6|2261.8|2262.1|2261.3|0
1640644200000|2021-12-27 22:30:00|2262.2|2261.4|2262.1|2261.3|2262.3|2261.5|2262.1|2261.3|0
1640644500000|2021-12-27 22:35:00|2262.2|2261.4|2262.5|2261.7|2262.5|2261.7|2262.1|2261.3|0
1640644800000|2021-12-27 22:40:00|2262.4|2261.6|2262.1|2261.3|2262.5|2261.7|2262.1|2261.3|0
1640645100000|2021-12-27 22:45:00|2262.2|2261.4|2262.1|2261.3|2262.2|2261.4|2262.1|2261.3|0
1640645400000|2021-12-27 22:50:00|2262.2|2261.4|2261.6|2260.8|2262.2|2261.4|2261.6|2260.8|0
1640645700000|2021-12-27 22:55:00|2261.5|2260.7|2261.5|2260.7|2261.6|2260.8|2261.5|2260.7|0
1640646000000|2021-12-27 23:00:00|2260.8|2260.5|2261.4|2261.1|2262.2|2261.9|2260.6|2260.3|73
1640646300000|2021-12-27 23:05:00|2261.3|2261|2261|2260.7|2261.5|2261.2|2260.6|2260.3|83
1640646600000|2021-12-27 23:10:00|2260.9|2260.6|2260.8|2260.5|2261.4|2261.1|2260.6|2260.3|16
1640646900000|2021-12-27 23:15:00|2260.7|2260.4|2260.7|2260.4|2261.2|2260.9|2260.6|2260.3|18
1640647200000|2021-12-27 23:20:00|2260.6|2260.3|2260.1|2259.8|2260.8|2260.5|2259.9|2259.6|54
1640647500000|2021-12-27 23:25:00|2260|2259.7|2260|2259.7|2260.4|2260.1|2259.6|2259.3|57
1640647800000|2021-12-27 23:30:00|2259.9|2259.6|2260.2|2259.9|2260.4|2260.1|2259.8|2259.5|29
1640648100000|2021-12-27 23:35:00|2260.1|2259.8|2259.9|2259.6|2260.4|2260.1|2259.9|2259.6|32
1640648400000|2021-12-27 23:40:00|2259.8|2259.5|2259.9|2259.6|2260.3|2260|2259.7|2259.4|37
1640648700000|2021-12-27 23:45:00|2259.8|2259.5|2259.8|2259.5|2260.2|2259.9|2259.6|2259.3|45
1640649000000|2021-12-27 23:50:00|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.6|2259.3|30
1640649300000|2021-12-27 23:55:00|2259.9|2259.6|2259.6|2259.3|2260.1|2259.8|2259.5|2259.2|25
1640649600000|2021-12-28 00:00:00|2259.5|2259.2|2258.2|2257.9|2259.7|2259.4|2258.1|2257.8|95
1640649900000|2021-12-28 00:05:00|2258.1|2257.8|2258.1|2257.8|2258.8|2258.5|2257.6|2257.3|88
1640650200000|2021-12-28 00:10:00|2258|2257.7|2257.1|2256.8|2258.6|2258.3|2257|2256.7|209
1640650500000|2021-12-28 00:15:00|2257.2|2256.9|2257.8|2257.5|2258|2257.7|2257.1|2256.8|27
1640650800000|2021-12-28 00:20:00|2257.7|2257.4|2259.1|2258.8|2259.3|2259|2257.7|2257.4|40
1640651100000|2021-12-28 00:25:00|2259.2|2258.9|2259.2|2258.9|2259.3|2259|2258.7|2258.4|34
1640651400000|2021-12-28 00:30:00|2259.3|2259|2260|2259.7|2260|2259.7|2258.7|2258.4|86
1640651700000|2021-12-28 00:35:00|2260.1|2259.8|2260.5|2260.2|2260.6|2260.3|2259.8|2259.5|80
1640652000000|2021-12-28 00:40:00|2260.4|2260.1|2262.2|2261.9|2262.2|2261.9|2260.1|2259.8|141
1640652300000|2021-12-28 00:45:00|2262.1|2261.8|2261.8|2261.5|2263.3|2263|2261.7|2261.4|297
1640652600000|2021-12-28 00:50:00|2261.7|2261.4|2261.1|2260.8|2261.8|2261.5|2260.6|2260.3|89
1640652900000|2021-12-28 00:55:00|2261.2|2260.9|2261.2|2260.9|2262.3|2262|2261.2|2260.9|37
1640653200000|2021-12-28 01:00:00|2260.9|2260.6|2259.7|2259.4|2261.4|2261.1|2259.2|2258.9|61
1640653500000|2021-12-28 01:05:00|2259.6|2259.3|2258.9|2258.6|2259.7|2259.4|2258.1|2257.8|80
1640653800000|2021-12-28 01:10:00|2258.8|2258.5|2258.9|2258.6|2259.5|2259.2|2258.3|2258|38
1640654100000|2021-12-28 01:15:00|2259|2258.7|2257.5|2257.2|2259.4|2259.1|2256.8|2256.5|117
1640654400000|2021-12-28 01:20:00|2257.4|2257.1|2257.4|2257.1|2257.7|2257.4|2256.8|2256.5|31
1640654700000|2021-12-28 01:25:00|2257.3|2257|2257.3|2257|2257.6|2257.3|2256.9|2256.6|20
1640655000000|2021-12-28 01:30:00|2257.4|2257.1|2257.6|2257.3|2258.1|2257.8|2256.9|2256.6|21
1640655300000|2021-12-28 01:35:00|2257.7|2257.4|2257.6|2257.3|2258.6|2258.3|2257.2|2256.9|70
1640655600000|2021-12-28 01:40:00|2257.7|2257.4|2257.4|2257.1|2257.9|2257.6|2256.7|2256.4|26
1640655900000|2021-12-28 01:45:00|2257.5|2257.2|2256.5|2256.2|2257.5|2257.2|2256.5|2256.2|27
1640656200000|2021-12-28 01:50:00|2256.4|2256.1|2257.7|2257.4|2257.9|2257.6|2255.8|2255.5|50
1640656500000|2021-12-28 01:55:00|2257.5|2257.2|2257.2|2256.9|2258|2257.7|2256.9|2256.6|27
1640656800000|2021-12-28 02:00:00|2257.1|2256.8|2256.8|2256.5|2257.5|2257.2|2256.5|2256.2|9
1640657100000|2021-12-28 02:05:00|2256.7|2256.4|2257.2|2256.9|2257.3|2257|2256.7|2256.4|7
1640657400000|2021-12-28 02:10:00|2257.3|2257|2257|2256.7|2257.6|2257.3|2256.9|2256.6|10
1640657700000|2021-12-28 02:15:00|2256.9|2256.6|2255.2|2254.9|2257.3|2257|2255.2|2254.9|65
1640658000000|2021-12-28 02:20:00|2255.3|2255|2255.3|2255|2256|2255.7|2255.2|2254.9|14
1640658300000|2021-12-28 02:25:00|2255.2|2254.9|2255.8|2255.5|2255.8|2255.5|2255|2254.7|29
1640658600000|2021-12-28 02:30:00|2255.9|2255.6|2255.9|2255.6|2256.3|2256|2255.6|2255.3|7
1640658900000|2021-12-28 02:35:00|2256|2255.7|2256.7|2256.4|2256.9|2256.6|2255.9|2255.6|16
1640659200000|2021-12-28 02:40:00|2256.8|2256.5|2257.3|2257|2257.3|2257|2256.7|2256.4|17
1640659500000|2021-12-28 02:45:00|2257.4|2257.1|2256.8|2256.5|2257.5|2257.2|2256.8|2256.5|11
1640659800000|2021-12-28 02:50:00|2256.9|2256.6|2256.8|2256.5|2257.2|2256.9|2256.7|2256.4|12
1640660100000|2021-12-28 02:55:00|2256.9|2256.6|2256.7|2256.4|2257.1|2256.8|2256.4|2256.1|2
1640660400000|2021-12-28 03:00:00|2256.9|2256.6|2256.9|2256.6|2257.2|2256.9|2256.6|2256.3|4
1640660700000|2021-12-28 03:05:00|2257|2256.7|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|7
1640661000000|2021-12-28 03:10:00|2256.8|2256.5|2256|2255.7|2256.8|2256.5|2255.6|2255.3|13
1640661300000|2021-12-28 03:15:00|2255.9|2255.6|2255.7|2255.4|2256.3|2256|2255.5|2255.2|8
1640661600000|2021-12-28 03:20:00|2255.8|2255.5|2255.5|2255.2|2255.9|2255.6|2255.3|2255|21
1640661900000|2021-12-28 03:25:00|2255.6|2255.3|2255.8|2255.5|2255.9|2255.6|2255.5|2255.2|28
1640662200000|2021-12-28 03:30:00|2255.9|2255.6|2255.6|2255.3|2256.3|2256|2255.6|2255.3|29
1640662500000|2021-12-28 03:35:00|2255.5|2255.2|2256.2|2255.9|2256.2|2255.9|2255.5|2255.2|12
1640662800000|2021-12-28 03:40:00|2256.1|2255.8|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|17
1640663100000|2021-12-28 03:45:00|2256.1|2255.8|2256.8|2256.5|2256.9|2256.6|2256|2255.7|15
1640663400000|2021-12-28 03:50:00|2256.9|2256.6|2256.2|2255.9|2256.9|2256.6|2256.2|2255.9|3
1640663700000|2021-12-28 03:55:00|2256.1|2255.8|2256.4|2256.1|2256.5|2256.2|2256|2255.7|8
1640664000000|2021-12-28 04:00:00|2256.3|2256|2256.3|2256|2256.4|2256.1|2256.1|2255.8|9
1640664300000|2021-12-28 04:05:00|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.1|2255.8|10
1640664600000|2021-12-28 04:10:00|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.2|2255.9|7
1640664900000|2021-12-28 04:15:00|2256.3|2256|2256.5|2256.2|2256.8|2256.5|2256.3|2256|11
1640665200000|2021-12-28 04:20:00|2256.4|2256.1|2256.2|2255.9|2256.6|2256.3|2256|2255.7|9
1640665500000|2021-12-28 04:25:00|2256.3|2256|2256.5|2256.2|2256.9|2256.6|2256.2|2255.9|51
1640665800000|2021-12-28 04:30:00|2256.4|2256.1|2256.7|2256.4|2257|2256.7|2256.4|2256.1|62
1640666100000|2021-12-28 04:35:00|2256.8|2256.5|2256.7|2256.4|2256.9|2256.6|2256.5|2256.2|5
1640666400000|2021-12-28 04:40:00|2256.6|2256.3|2256.7|2256.4|2256.8|2256.5|2256.5|2256.2|5
1640666700000|2021-12-28 04:45:00|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256|2255.7|2
1640667000000|2021-12-28 04:50:00|2256.2|2255.9|2256.3|2256|2256.3|2256|2255.9|2255.6|17
1640667300000|2021-12-28 04:55:00|2256.4|2256.1|2255.9|2255.6|2256.5|2256.2|2255.8|2255.5|59
1640667600000|2021-12-28 05:00:00|2255.8|2255.5|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|36
1640667900000|2021-12-28 05:05:00|2255.5|2255.2|2256|2255.7|2256|2255.7|2255.5|2255.2|5
1640668200000|2021-12-28 05:10:00|2255.9|2255.6|2256.6|2256.3|2256.8|2256.5|2255.9|2255.6|12
1640668500000|2021-12-28 05:15:00|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.3|2256|5
1640668800000|2021-12-28 05:20:00|2256.5|2256.2|2256.3|2256|2256.7|2256.4|2256.3|2256|6
1640669100000|2021-12-28 05:25:00|2256.4|2256.1|2256.3|2256|2256.5|2256.2|2256|2255.7|7
1640669400000|2021-12-28 05:30:00|2256.2|2255.9|2256.7|2256.4|2256.8|2256.5|2256.2|2255.9|5
1640669700000|2021-12-28 05:35:00|2256.9|2256.6|2257.9|2257.6|2257.9|2257.6|2256.7|2256.4|27
1640670000000|2021-12-28 05:40:00|2257.8|2257.5|2257.3|2257|2258|2257.7|2257.3|2257|5
1640670300000|2021-12-28 05:45:00|2257.6|2257.3|2257.5|2257.2|2257.8|2257.5|2257.3|2257|8
1640670600000|2021-12-28 05:50:00|2257.6|2257.3|2258.6|2258.3|2258.6|2258.3|2257.6|2257.3|13
1640670900000|2021-12-28 05:55:00|2258.5|2258.2|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|23
1640671200000|2021-12-28 06:00:00|2258.5|2258.2|2258.4|2258.1|2259.2|2258.9|2257.9|2257.6|41
1640671500000|2021-12-28 06:05:00|2258.2|2257.9|2256.5|2256.2|2258.3|2258|2256.5|2256.2|52
1640671800000|2021-12-28 06:10:00|2256.6|2256.3|2256|2255.7|2256.8|2256.5|2256|2255.7|24
1640672100000|2021-12-28 06:15:00|2255.9|2255.6|2256.6|2256.3|2257.2|2256.9|2255.9|2255.6|17
1640672400000|2021-12-28 06:20:00|2256.7|2256.4|2256.8|2256.5|2257.1|2256.8|2256.5|2256.2|18
1640672700000|2021-12-28 06:25:00|2256.9|2256.6|2257.8|2257.5|2257.9|2257.6|2256.7|2256.4|4
1640673000000|2021-12-28 06:30:00|2257.9|2257.6|2257.7|2257.4|2257.9|2257.6|2257.2|2256.9|16
1640673300000|2021-12-28 06:35:00|2257.8|2257.5|2257.4|2257.1|2258|2257.7|2257.2|2256.9|17
1640673600000|2021-12-28 06:40:00|2257.5|2257.2|2257.9|2257.6|2258|2257.7|2257.3|2257|17
1640673900000|2021-12-28 06:45:00|2258|2257.7|2257.4|2257.1|2258|2257.7|2257.4|2257.1|5
1640674200000|2021-12-28 06:50:00|2257.6|2257.3|2257.5|2257.2|2258|2257.7|2257.3|2257|3
1640674500000|2021-12-28 06:55:00|2257.4|2257.1|2258.5|2258.2|2258.9|2258.6|2257.1|2256.8|12
1640674800000|2021-12-28 07:00:00|2258.3|2258|2256.8|2256.5|2258.8|2258.5|2256.7|2256.4|38
1640675100000|2021-12-28 07:05:00|2256.6|2256.3|2257.3|2257|2257.6|2257.3|2256.2|2255.9|24
1640675400000|2021-12-28 07:10:00|2257.2|2256.9|2257|2256.7|2257.8|2257.5|2256.8|2256.5|15
1640675700000|2021-12-28 07:15:00|2257.1|2256.8|2256.9|2256.6|2257.3|2257|2256.6|2256.3|22
1640676000000|2021-12-28 07:20:00|2257|2256.7|2256.4|2256.1|2257.1|2256.8|2256.1|2255.8|16
1640676300000|2021-12-28 07:25:00|2256.3|2256|2256.2|2255.9|2256.7|2256.4|2256.1|2255.8|8
1640676600000|2021-12-28 07:30:00|2256.1|2255.8|2255.8|2255.5|2256.3|2256|2255.6|2255.3|13
1640676900000|2021-12-28 07:35:00|2255.7|2255.4|2255.5|2255.2|2255.9|2255.6|2255.2|2254.9|35
1640677200000|2021-12-28 07:40:00|2255.6|2255.3|2254.4|2254.1|2255.7|2255.4|2254.4|2254.1|66
1640677500000|2021-12-28 07:45:00|2254.6|2254.3|2255.2|2254.9|2255.2|2254.9|2254.2|2253.9|54
1640677800000|2021-12-28 07:50:00|2255.1|2254.8|2255.3|2255|2256.1|2255.8|2254.7|2254.4|45
1640678100000|2021-12-28 07:55:00|2255.4|2255.1|2255.6|2255.3|2255.9|2255.6|2255.1|2254.8|22
1640678400000|2021-12-28 08:00:00|2255.8|2255.5|2256.6|2256.3|2257.1|2256.8|2255|2254.7|57
1640678700000|2021-12-28 08:05:00|2256.5|2256.2|2258.1|2257.8|2258.1|2257.8|2256.4|2256.1|20
1640679000000|2021-12-28 08:10:00|2257.9|2257.6|2257.3|2257|2258.2|2257.9|2257.2|2256.9|45
1640679300000|2021-12-28 08:15:00|2257.2|2256.9|2258.1|2257.8|2258.3|2258|2257.2|2256.9|37
1640679600000|2021-12-28 08:20:00|2258|2257.7|2258.4|2258.1|2258.7|2258.4|2257.8|2257.5|37
1640679900000|2021-12-28 08:25:00|2258.6|2258.3|2260.9|2260.6|2262.2|2261.9|2258.4|2258.1|253
1640680200000|2021-12-28 08:30:00|2261.1|2260.8|2260|2259.7|2261.3|2261|2259.5|2259.2|68
1640680500000|2021-12-28 08:35:00|2260.1|2259.8|2258.8|2258.5|2260.1|2259.8|2258.1|2257.8|67
1640680800000|2021-12-28 08:40:00|2258.7|2258.4|2258.9|2258.6|2259.5|2259.2|2258.4|2258.1|73
1640681100000|2021-12-28 08:45:00|2259.2|2258.9|2260.5|2260.2|2261.2|2260.9|2259|2258.7|110
1640681400000|2021-12-28 08:50:00|2260.2|2259.9|2260.9|2260.6|2261.9|2261.6|2259.8|2259.5|105
1640681700000|2021-12-28 08:55:00|2261|2260.7|2261.8|2261.5|2262.4|2262.1|2260.4|2260.1|173
1640682000000|2021-12-28 09:00:00|2261.9|2261.6|2262.2|2261.9|2262.4|2262.1|2260.6|2260.3|118
1640682300000|2021-12-28 09:05:00|2262.3|2262|2262.7|2262.4|2263.3|2263|2261.7|2261.4|123
1640682600000|2021-12-28 09:10:00|2262.6|2262.3|2264|2263.7|2264.3|2264|2262.1|2261.8|170
1640682900000|2021-12-28 09:15:00|2263.8|2263.5|2264.4|2264.1|2264.5|2264.2|2262.7|2262.4|189
1640683200000|2021-12-28 09:20:00|2264.5|2264.2|2266|2265.7|2266.1|2265.8|2264.4|2264.1|142
1640683500000|2021-12-28 09:25:00|2265.9|2265.6|2265.8|2265.5|2266.2|2265.9|2265.4|2265.1|94
1640683800000|2021-12-28 09:30:00|2265.7|2265.4|2264.7|2264.4|2266|2265.7|2264.2|2263.9|79
1640684100000|2021-12-28 09:35:00|2264.6|2264.3|2265.2|2264.9|2265.8|2265.5|2263.9|2263.6|119
1640684400000|2021-12-28 09:40:00|2265|2264.7|2263.7|2263.4|2265|2264.7|2263.7|2263.4|96
1640684700000|2021-12-28 09:45:00|2263.9|2263.6|2262.7|2262.4|2264|2263.7|2262.3|2262|62
1640685000000|2021-12-28 09:50:00|2262.6|2262.3|2262.3|2262|2262.8|2262.5|2262.2|2261.9|15
1640685300000|2021-12-28 09:55:00|2263.6|2263.3|2263.4|2263.1|2264.1|2263.8|2263.4|2263.1|43
1640685600000|2021-12-28 10:00:00|2263.6|2263.3|2263.5|2263.2|2264|2263.7|2263.2|2262.9|53
1640685900000|2021-12-28 10:05:00|2263.4|2263.1|2264.8|2264.5|2264.8|2264.5|2263.4|2263.1|86
1640686200000|2021-12-28 10:10:00|2264.9|2264.6|2265.3|2265|2265.3|2265|2264.6|2264.3|74
1640686500000|2021-12-28 10:15:00|2265.2|2264.9|2266.4|2266.1|2266.5|2266.2|2264.9|2264.6|74
1640686800000|2021-12-28 10:20:00|2266.5|2266.2|2265.6|2265.3|2266.5|2266.2|2265.3|2265|92
1640687100000|2021-12-28 10:25:00|2265.7|2265.4|2264.1|2263.8|2265.9|2265.6|2264.1|2263.8|66
1640687400000|2021-12-28 10:30:00|2264|2263.7|2265.8|2265.5|2265.9|2265.6|2263.7|2263.4|34
1640687700000|2021-12-28 10:35:00|2265.9|2265.6|2265.2|2264.9|2265.9|2265.6|2265|2264.7|15
1640688000000|2021-12-28 10:40:00|2265.1|2264.8|2264.6|2264.3|2265.5|2265.2|2264.6|2264.3|41
1640688300000|2021-12-28 10:45:00|2264.8|2264.5|2264.1|2263.8|2265|2264.7|2264.1|2263.8|38
1640688600000|2021-12-28 10:50:00|2264.2|2263.9|2264.2|2263.9|2264.7|2264.4|2263.9|2263.6|48
1640688900000|2021-12-28 10:55:00|2264.3|2264|2265.2|2264.9|2265.3|2265|2263.8|2263.5|26
1640689200000|2021-12-28 11:00:00|2265.3|2265|2264.7|2264.4|2265.4|2265.1|2264.4|2264.1|26
1640689500000|2021-12-28 11:05:00|2264.8|2264.5|2264|2263.7|2264.8|2264.5|2263.8|2263.5|53
1640689800000|2021-12-28 11:10:00|2263.9|2263.6|2264.2|2263.9|2264.3|2264|2263.9|2263.6|62
1640690100000|2021-12-28 11:15:00|2264.3|2264|2264.2|2263.9|2264.5|2264.2|2263.8|2263.5|42
1640690400000|2021-12-28 11:20:00|2264.3|2264|2265.6|2265.3|2265.7|2265.4|2264.2|2263.9|39
1640690700000|2021-12-28 11:25:00|2265.5|2265.2|2265.6|2265.3|2265.9|2265.6|2265.3|2265|30
1640691000000|2021-12-28 11:30:00|2265.7|2265.4|2265.3|2265|2265.8|2265.5|2265.3|2265|49
1640691300000|2021-12-28 11:35:00|2265.2|2264.9|2264|2263.7|2265.4|2265.1|2263.7|2263.4|96
1640691600000|2021-12-28 11:40:00|2263.9|2263.6|2264.5|2264.2|2264.5|2264.2|2263.3|2263|28
1640691900000|2021-12-28 11:45:00|2264.4|2264.1|2265|2264.7|2265.1|2264.8|2264.4|2264.1|40
1640692200000|2021-12-28 11:50:00|2265.1|2264.8|2265.2|2264.9|2265.3|2265|2264.6|2264.3|76
1640692500000|2021-12-28 11:55:00|2265.3|2265|2264.8|2264.5|2265.3|2265|2264.1|2263.8|139
1640692800000|2021-12-28 12:00:00|2264.7|2264.4|2265.9|2265.6|2266.2|2265.9|2264.6|2264.3|257
1640693100000|2021-12-28 12:05:00|2266|2265.7|2265.5|2265.2|2266|2265.7|2265.4|2265.1|78
1640693400000|2021-12-28 12:10:00|2265.7|2265.4|2266.5|2266.2|2266.6|2266.3|2265.7|2265.4|79
1640693700000|2021-12-28 12:15:00|2266.6|2266.3|2267.2|2266.9|2267.3|2267|2266.6|2266.3|71
1640694000000|2021-12-28 12:20:00|2267.3|2267|2267.5|2267.2|2268|2267.7|2267.2|2266.9|133
1640694300000|2021-12-28 12:25:00|2267.6|2267.3|2267.7|2267.4|2268.1|2267.8|2267.3|2267|128
1640694600000|2021-12-28 12:30:00|2267.6|2267.3|2267.3|2267|2268.5|2268.2|2267.1|2266.8|139
1640694900000|2021-12-28 12:35:00|2267.4|2267.1|2266.5|2266.2|2267.7|2267.4|2266.2|2265.9|60
1640695200000|2021-12-28 12:40:00|2266.4|2266.1|2266.8|2266.5|2266.9|2266.6|2266.3|2266|68
1640695500000|2021-12-28 12:45:00|2266.9|2266.6|2267|2266.7|2267.1|2266.8|2266.5|2266.2|31
1640695800000|2021-12-28 12:50:00|2267.1|2266.8|2266.9|2266.6|2267.3|2267|2266.7|2266.4|69
1640696100000|2021-12-28 12:55:00|2266.8|2266.5|2265.2|2264.9|2266.9|2266.6|2265.2|2264.9|105
1640696400000|2021-12-28 13:00:00|2265.3|2265|2265.9|2265.6|2266.4|2266.1|2265.3|2265|187
1640696700000|2021-12-28 13:05:00|2266|2265.7|2266|2265.7|2266.6|2266.3|2265.6|2265.3|106
1640697000000|2021-12-28 13:10:00|2266.1|2265.8|2265.3|2265|2266.2|2265.9|2265.2|2264.9|111
1640697300000|2021-12-28 13:15:00|2265.4|2265.1|2265.6|2265.3|2265.9|2265.6|2264.9|2264.6|78
1640697600000|2021-12-28 13:20:00|2265.7|2265.4|2266.1|2265.8|2266.4|2266.1|2265.4|2265.1|93
1640697900000|2021-12-28 13:25:00|2266|2265.7|2266|2265.7|2266.8|2266.5|2265.8|2265.5|144
1640698200000|2021-12-28 13:30:00|2265.9|2265.6|2265.8|2265.5|2266.1|2265.8|2265.2|2264.9|57
1640698500000|2021-12-28 13:35:00|2265.9|2265.6|2266.4|2266.1|2266.5|2266.2|2265.4|2265.1|84
1640698800000|2021-12-28 13:40:00|2266.3|2266|2266.8|2266.5|2267|2266.7|2266.2|2265.9|77
1640699100000|2021-12-28 13:45:00|2266.9|2266.6|2265.2|2264.9|2266.9|2266.6|2265.2|2264.9|86
1640699400000|2021-12-28 13:50:00|2265.3|2265|2262.9|2262.6|2265.9|2265.6|2262.2|2261.9|469
1640699700000|2021-12-28 13:55:00|2263|2262.7|2260.4|2260.1|2263.7|2263.4|2260.1|2259.8|448
1640700000000|2021-12-28 14:00:00|2260.5|2260.2|2260.6|2260.3|2261.2|2260.9|2259|2258.7|489
1640700300000|2021-12-28 14:05:00|2260.5|2260.2|2257.8|2257.5|2260.8|2260.5|2257.3|2257|262
1640700600000|2021-12-28 14:10:00|2257.9|2257.6|2259.4|2259.1|2260.1|2259.8|2257.3|2257|411
1640700900000|2021-12-28 14:15:00|2259.3|2259|2262.3|2262|2262.3|2262|2258.8|2258.5|343
1640701200000|2021-12-28 14:20:00|2262.2|2261.9|2259.8|2259.5|2262.2|2261.9|2259.5|2259.2|234
1640701500000|2021-12-28 14:25:00|2260.1|2259.8|2257.9|2257.6|2260.1|2259.8|2257.4|2257.1|837
1640701800000|2021-12-28 14:30:00|2258|2257.7|2261.8|2261.5|2262.1|2261.8|2255.4|2255.1|5492
1640702100000|2021-12-28 14:35:00|2261.7|2261.4|2261.2|2260.9|2263.3|2263|2255.2|2254.9|5106
1640702400000|2021-12-28 14:40:00|2261.3|2261|2267.2|2266.9|2269.5|2269.2|2261.2|2260.9|3883
1640702700000|2021-12-28 14:45:00|2266.8|2266.5|2261.9|2261.6|2268.8|2268.5|2261.3|2261|3439
1640703000000|2021-12-28 14:50:00|2262.1|2261.8|2269.9|2269.6|2270.7|2270.4|2260|2259.7|3624
1640703300000|2021-12-28 14:55:00|2269.8|2269.5|2270.5|2270.2|2274.1|2273.8|2269.2|2268.9|2936
1640703600000|2021-12-28 15:00:00|2270.1|2269.8|2277.3|2277|2277.6|2277.3|2269.2|2268.9|3306
1640703900000|2021-12-28 15:05:00|2277.1|2276.8|2268.4|2268.1|2277.1|2276.8|2268.4|2268.1|3253
1640704200000|2021-12-28 15:10:00|2269|2268.7|2269.5|2269.2|2275|2274.7|2268|2267.7|2468
1640704500000|2021-12-28 15:15:00|2269.6|2269.3|2266.8|2266.5|2272.1|2271.8|2266.5|2266.2|2394
1640704800000|2021-12-28 15:20:00|2267|2266.7|2270.5|2270.2|2272.2|2271.9|2266.5|2266.2|1616
1640705100000|2021-12-28 15:25:00|2270.4|2270.1|2270.8|2270.5|2272.6|2272.3|2269.1|2268.8|1194
1640705400000|2021-12-28 15:30:00|2270.7|2270.4|2272|2271.7|2272.8|2272.5|2270|2269.7|1946
1640705700000|2021-12-28 15:35:00|2272.1|2271.8|2265|2264.7|2272.4|2272.1|2264.5|2264.2|2174
1640706000000|2021-12-28 15:40:00|2265.3|2265|2266.4|2266.1|2267|2266.7|2263.4|2263.1|1560
1640706300000|2021-12-28 15:45:00|2266.3|2266|2264.3|2264|2267|2266.7|2263.4|2263.1|1235
1640706600000|2021-12-28 15:50:00|2264.4|2264.1|2261.3|2261|2266.1|2265.8|2261|2260.7|1346
1640706900000|2021-12-28 15:55:00|2261.1|2260.8|2261.6|2261.3|2263|2262.7|2260.9|2260.6|1019
1640707200000|2021-12-28 16:00:00|2261.4|2261.1|2259.2|2258.9|2262.1|2261.8|2258.2|2257.9|1328
1640707500000|2021-12-28 16:05:00|2259.5|2259.2|2254.7|2254.4|2259.6|2259.3|2253.3|2253|3235
1640707800000|2021-12-28 16:10:00|2254.6|2254.3|2253.9|2253.6|2256.7|2256.4|2253.6|2253.3|1484
1640708100000|2021-12-28 16:15:00|2254|2253.7|2251.1|2250.8|2254.1|2253.8|2250.6|2250.3|1912
1640708400000|2021-12-28 16:20:00|2251.2|2250.9|2253.4|2253.1|2254.3|2254|2250.8|2250.5|1413
1640708700000|2021-12-28 16:25:00|2253.2|2252.9|2252.1|2251.8|2253.6|2253.3|2250.5|2250.2|1342
1640709000000|2021-12-28 16:30:00|2251.9|2251.6|2254|2253.7|2254.2|2253.9|2249.1|2248.8|1266
1640709300000|2021-12-28 16:35:00|2254.1|2253.8|2255.6|2255.3|2255.6|2255.3|2252.9|2252.6|1046
1640709600000|2021-12-28 16:40:00|2255.7|2255.4|2255|2254.7|2256.1|2255.8|2253.5|2253.2|791
1640709900000|2021-12-28 16:45:00|2254.8|2254.5|2255.7|2255.4|2255.8|2255.5|2252.7|2252.4|1063
1640710200000|2021-12-28 16:50:00|2255.5|2255.2|2256.3|2256|2257.4|2257.1|2255.3|2255|1232
1640710500000|2021-12-28 16:55:00|2256.1|2255.8|2255.4|2255.1|2256.7|2256.4|2254.3|2254|955
1640710800000|2021-12-28 17:00:00|2255.2|2254.9|2253.7|2253.4|2255.5|2255.2|2253.1|2252.8|727
1640711100000|2021-12-28 17:05:00|2253.8|2253.5|2251.8|2251.5|2253.8|2253.5|2251.5|2251.2|935
1640711400000|2021-12-28 17:10:00|2251.7|2251.4|2251.5|2251.2|2251.8|2251.5|2250.6|2250.3|815
1640711700000|2021-12-28 17:15:00|2251.4|2251.1|2251.7|2251.4|2251.9|2251.6|2250|2249.7|1099
1640712000000|2021-12-28 17:20:00|2251.8|2251.5|2252.3|2252|2252.4|2252.1|2250|2249.7|551
1640712300000|2021-12-28 17:25:00|2252.4|2252.1|2247.4|2247.1|2252.5|2252.2|2247.1|2246.8|1823
1640712600000|2021-12-28 17:30:00|2247.3|2247|2243.5|2243.2|2247.9|2247.6|2243.3|2243|2378
1640712900000|2021-12-28 17:35:00|2243.6|2243.3|2245.2|2244.9|2246.1|2245.8|2243.6|2243.3|1308
1640713200000|2021-12-28 17:40:00|2245.1|2244.8|2247.5|2247.2|2247.5|2247.2|2245|2244.7|701
1640713500000|2021-12-28 17:45:00|2247.7|2247.4|2246.5|2246.2|2247.8|2247.5|2244.5|2244.2|866
1640713800000|2021-12-28 17:50:00|2246.4|2246.1|2247.5|2247.2|2248.4|2248.1|2245.8|2245.5|764
1640714100000|2021-12-28 17:55:00|2247.4|2247.1|2247.5|2247.2|2248.4|2248.1|2246.9|2246.6|584
1640714400000|2021-12-28 18:00:00|2247.4|2247.1|2250.6|2250.3|2250.7|2250.4|2246.7|2246.4|961
1640714700000|2021-12-28 18:05:00|2250.3|2250|2251|2250.7|2251.7|2251.4|2249.8|2249.5|866
1640715000000|2021-12-28 18:10:00|2251.1|2250.8|2251.1|2250.8|2252.3|2252|2249.8|2249.5|600
1640715300000|2021-12-28 18:15:00|2251.2|2250.9|2250.8|2250.5|2252.5|2252.2|2250.4|2250.1|827
1640715600000|2021-12-28 18:20:00|2251|2250.7|2250.2|2249.9|2251.8|2251.5|2249.1|2248.8|793
1640715900000|2021-12-28 18:25:00|2250.3|2250|2252.4|2252.1|2252.5|2252.2|2249.6|2249.3|697
1640716200000|2021-12-28 18:30:00|2252.3|2252|2251.1|2250.8|2252.3|2252|2250.6|2250.3|425
1640716500000|2021-12-28 18:35:00|2251|2250.7|2249.7|2249.4|2251.5|2251.2|2249.4|2249.1|461
1640716800000|2021-12-28 18:40:00|2249.6|2249.3|2250.4|2250.1|2251.6|2251.3|2249|2248.7|556
1640717100000|2021-12-28 18:45:00|2250.5|2250.2|2251.3|2251|2251.4|2251.1|2249.8|2249.5|380
1640717400000|2021-12-28 18:50:00|2251.2|2250.9|2250.8|2250.5|2251.6|2251.3|2250.6|2250.3|356
1640717700000|2021-12-28 18:55:00|2250.9|2250.6|2252.4|2252.1|2252.5|2252.2|2250.4|2250.1|599
1640718000000|2021-12-28 19:00:00|2252.5|2252.2|2247.2|2246.9|2252.5|2252.2|2246.7|2246.4|1377
1640718300000|2021-12-28 19:05:00|2247.4|2247.1|2247.8|2247.5|2248.6|2248.3|2247.2|2246.9|540
1640718600000|2021-12-28 19:10:00|2247.9|2247.6|2249.7|2249.4|2249.7|2249.4|2247.8|2247.5|446
1640718900000|2021-12-28 19:15:00|2249.6|2249.3|2253.6|2253.3|2253.9|2253.6|2249.6|2249.3|1268
1640719200000|2021-12-28 19:20:00|2253.5|2253.2|2254|2253.7|2255.4|2255.1|2253.3|2253|1135
1640719500000|2021-12-28 19:25:00|2254.1|2253.8|2255.1|2254.8|2255.4|2255.1|2252.6|2252.3|1042
1640719800000|2021-12-28 19:30:00|2255|2254.7|2256.4|2256.1|2257.3|2257|2254.7|2254.4|1181
1640720100000|2021-12-28 19:35:00|2256.3|2256|2257.1|2256.8|2257.6|2257.3|2255.5|2255.2|842
1640720400000|2021-12-28 19:40:00|2257|2256.7|2257.4|2257.1|2257.7|2257.4|2256.7|2256.4|805
1640720700000|2021-12-28 19:45:00|2257.5|2257.2|2255.8|2255.5|2257.7|2257.4|2255.2|2254.9|736
1640721000000|2021-12-28 19:50:00|2255.7|2255.4|2255.9|2255.6|2256.3|2256|2253.5|2253.2|970
1640721300000|2021-12-28 19:55:00|2256|2255.7|2255.7|2255.4|2256.3|2256|2254.3|2254|641
1640721600000|2021-12-28 20:00:00|2255.6|2255.3|2254.3|2254|2255.8|2255.5|2254.1|2253.8|614
1640721900000|2021-12-28 20:05:00|2254.2|2253.9|2254.1|2253.8|2254.6|2254.3|2253|2252.7|774
1640722200000|2021-12-28 20:10:00|2254.2|2253.9|2256|2255.7|2256.1|2255.8|2253.4|2253.1|856
1640722500000|2021-12-28 20:15:00|2255.9|2255.6|2255.2|2254.9|2256.8|2256.5|2254.1|2253.8|681
1640722800000|2021-12-28 20:20:00|2255.1|2254.8|2255.2|2254.9|2256.1|2255.8|2254.6|2254.3|388
1640723100000|2021-12-28 20:25:00|2255.1|2254.8|2256.4|2256.1|2256.6|2256.3|2255|2254.7|832
1640723400000|2021-12-28 20:30:00|2256.2|2255.9|2254.6|2254.3|2258.3|2258|2252.8|2252.5|1884
1640723700000|2021-12-28 20:35:00|2254.7|2254.4|2255.7|2255.4|2256.5|2256.2|2254.5|2254.2|1483
1640724000000|2021-12-28 20:40:00|2255.8|2255.5|2255|2254.7|2256.4|2256.1|2254.2|2253.9|1673
1640724300000|2021-12-28 20:45:00|2254.9|2254.6|2254.6|2254.3|2256.8|2256.5|2253.7|2253.4|1988
1640724600000|2021-12-28 20:50:00|2254.3|2254|2247.7|2247.4|2254.3|2254|2247.4|2247.1|3051
1640724900000|2021-12-28 20:55:00|2247.6|2247.3|2248|2247.7|2248.8|2248.5|2244.4|2244.1|11561
1640725200000|2021-12-28 21:00:00|2248.7|2248.4|2249.9|2249.6|2250.3|2250|2247.3|2247|3540
1640725500000|2021-12-28 21:05:00|2250|2249.7|2250.4|2250.1|2251.2|2250.9|2249.9|2249.6|640
1640725800000|2021-12-28 21:10:00|2250.3|2250|2250.3|2250|2250.7|2250.4|2249.5|2249.2|684
1640726100000|2021-12-28 21:15:00|2250|2249.7|2249.9|2249.6|2250.7|2250.4|2249.9|2249.6|202
1640726400000|2021-12-28 21:20:00|2249.7|2249.4|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|98
1640726700000|2021-12-28 21:25:00|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.8|2249.5|25
1640727000000|2021-12-28 21:30:00|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249|2248.7|84
1640727300000|2021-12-28 21:35:00|2249.2|2248.9|2249|2248.7|2249.3|2249|2248.8|2248.5|54
1640727600000|2021-12-28 21:40:00|2248.9|2248.6|2248.3|2248|2248.9|2248.6|2248.1|2247.8|66
1640727900000|2021-12-28 21:45:00|2248.2|2247.9|2248|2247.7|2248.9|2248.6|2247.8|2247.5|118
1640728200000|2021-12-28 21:50:00|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2247.8|2247.5|88
1640728500000|2021-12-28 21:55:00|2248.7|2248.4|2248.7|2247.9|2249|2248.7|2247.3|2247|217
1640728800000|2021-12-28 22:00:00|2248.8|2248|2248.8|2248|2249.1|2248.3|2248.8|2248|0
1640729100000|2021-12-28 22:05:00|2248.9|2248.1|2248.7|2247.9|2248.9|2248.1|2248.7|2247.9|0
1640729400000|2021-12-28 22:10:00|2248.8|2248|2248.7|2247.9|2248.8|2248|2248.7|2247.9|0
1640729700000|2021-12-28 22:15:00|2248.8|2248|2248.5|2247.7|2248.8|2248|2248.3|2247.5|0
1640730000000|2021-12-28 22:20:00|2248.6|2247.8|2248.5|2247.7|2248.7|2247.9|2248.4|2247.6|0
1640730300000|2021-12-28 22:25:00|2248.4|2247.6|2248.4|2247.6|2248.5|2247.7|2248.4|2247.6|0
1640730600000|2021-12-28 22:30:00|2248.5|2247.7|2248.5|2247.7|2248.6|2247.8|2248.4|2247.6|0
1640731200000|2021-12-28 22:40:00|2248.6|2247.8|2248.7|2247.9|2248.7|2247.9|2248.5|2247.7|0
1640731500000|2021-12-28 22:45:00|2248.8|2248|2248.8|2248|2248.8|2248|2248.7|2247.9|0
1640731800000|2021-12-28 22:50:00|2248.9|2248.1|2248.8|2248|2248.9|2248.1|2248.8|2248|0
1640732100000|2021-12-28 22:55:00|2248.9|2248.1|2249.1|2248.3|2249.1|2248.3|2248.8|2248|0
1640732400000|2021-12-28 23:00:00|2249.2|2248.4|2248.6|2248.3|2250.4|2250.1|2248.5|2248.2|200
1640732700000|2021-12-28 23:05:00|2248.7|2248.4|2249|2248.7|2249.9|2249.6|2248.7|2248.4|78
1640733000000|2021-12-28 23:10:00|2249.1|2248.8|2248.2|2247.9|2249.3|2249|2248.2|2247.9|95
1640733300000|2021-12-28 23:15:00|2248.5|2248.2|2249.6|2249.3|2250.8|2250.5|2248.4|2248.1|93
1640733600000|2021-12-28 23:20:00|2250|2249.7|2250.5|2250.2|2250.6|2250.3|2249.4|2249.1|31
1640733900000|2021-12-28 23:25:00|2250.4|2250.1|2249.8|2249.5|2250.5|2250.2|2249.6|2249.3|14
1640734200000|2021-12-28 23:30:00|2249.9|2249.6|2251|2250.7|2251.2|2250.9|2249.9|2249.6|73
1640734500000|2021-12-28 23:35:00|2250.8|2250.5|2251.1|2250.8|2251.2|2250.9|2250.4|2250.1|34
1640734800000|2021-12-28 23:40:00|2251|2250.7|2250.8|2250.5|2251.4|2251.1|2250.4|2250.1|15
1640735100000|2021-12-28 23:45:00|2250.9|2250.6|2252.3|2252|2252.3|2252|2250.7|2250.4|57
1640735400000|2021-12-28 23:50:00|2252.2|2251.9|2252.3|2252|2252.8|2252.5|2251.8|2251.5|91
1640735700000|2021-12-28 23:55:00|2252.1|2251.8|2251|2250.7|2252.1|2251.8|2250.8|2250.5|29
1640736000000|2021-12-29 00:00:00|2251.1|2250.8|2252.1|2251.8|2252.5|2252.2|2250.8|2250.5|215
1640736300000|2021-12-29 00:05:00|2252|2251.7|2252.4|2252.1|2253.4|2253.1|2251.9|2251.6|72
1640736600000|2021-12-29 00:10:00|2252.5|2252.2|2252|2251.7|2252.8|2252.5|2251.5|2251.2|13
1640736900000|2021-12-29 00:15:00|2252.1|2251.8|2251.8|2251.5|2252.3|2252|2251.2|2250.9|85
1640737200000|2021-12-29 00:20:00|2251.7|2251.4|2251.9|2251.6|2252.8|2252.5|2251.6|2251.3|17
1640737500000|2021-12-29 00:25:00|2252|2251.7|2252.1|2251.8|2252.3|2252|2251.4|2251.1|20
1640737800000|2021-12-29 00:30:00|2252|2251.7|2251.4|2251.1|2252.1|2251.8|2251.2|2250.9|26
1640738100000|2021-12-29 00:35:00|2251.3|2251|2251.3|2251|2251.8|2251.5|2251.2|2250.9|34
1640738400000|2021-12-29 00:40:00|2251.4|2251.1|2251.9|2251.6|2252|2251.7|2251.4|2251.1|2
1640738700000|2021-12-29 00:45:00|2252|2251.7|2251.9|2251.6|2252.2|2251.9|2251.7|2251.4|15
1640739000000|2021-12-29 00:50:00|2252|2251.7|2251.9|2251.6|2252.3|2252|2251.7|2251.4|13
1640739300000|2021-12-29 00:55:00|2252|2251.7|2253|2252.7|2253.2|2252.9|2252|2251.7|35
1640739600000|2021-12-29 01:00:00|2253.1|2252.8|2252.8|2252.5|2253.3|2253|2252.5|2252.2|58
1640739900000|2021-12-29 01:05:00|2252.9|2252.6|2253.8|2253.5|2254.6|2254.3|2252.8|2252.5|147
1640740200000|2021-12-29 01:10:00|2253.7|2253.4|2253.1|2252.8|2254.2|2253.9|2253|2252.7|33
1640740500000|2021-12-29 01:15:00|2253.2|2252.9|2251|2250.7|2253.2|2252.9|2250.7|2250.4|102
1640740800000|2021-12-29 01:20:00|2250.9|2250.6|2251.6|2251.3|2252.2|2251.9|2250.8|2250.5|13
1640741100000|2021-12-29 01:25:00|2251.7|2251.4|2251.7|2251.4|2252.1|2251.8|2251.2|2250.9|21
1640741400000|2021-12-29 01:30:00|2251.6|2251.3|2246.5|2246.2|2251.7|2251.4|2246.1|2245.8|282
1640741700000|2021-12-29 01:35:00|2246.6|2246.3|2247.5|2247.2|2248.5|2248.2|2246.2|2245.9|114
1640742000000|2021-12-29 01:40:00|2247.4|2247.1|2247.1|2246.8|2248|2247.7|2246.3|2246|40
1640742300000|2021-12-29 01:45:00|2247|2246.7|2246.8|2246.5|2247.4|2247.1|2246.3|2246|84
1640742600000|2021-12-29 01:50:00|2246.7|2246.4|2247.7|2247.4|2248.2|2247.9|2246.4|2246.1|28
1640742900000|2021-12-29 01:55:00|2247.8|2247.5|2246|2245.7|2248.1|2247.8|2245.5|2245.2|34
1640743200000|2021-12-29 02:00:00|2246.1|2245.8|2245.6|2245.3|2246.1|2245.8|2245|2244.7|54
1640743500000|2021-12-29 02:05:00|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2244.9|2244.6|25
1640743800000|2021-12-29 02:10:00|2245.8|2245.5|2245.9|2245.6|2246.3|2246|2245.5|2245.2|20
1640744100000|2021-12-29 02:15:00|2246|2245.7|2245.5|2245.2|2246.4|2246.1|2245.4|2245.1|17
1640744400000|2021-12-29 02:20:00|2245.4|2245.1|2245.9|2245.6|2246.1|2245.8|2245.4|2245.1|6
1640744700000|2021-12-29 02:25:00|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.2|2244.9|14
1640745000000|2021-12-29 02:30:00|2245.7|2245.4|2246.3|2246|2246.4|2246.1|2245.5|2245.2|12
1640745300000|2021-12-29 02:35:00|2246.4|2246.1|2246.7|2246.4|2247|2246.7|2246|2245.7|39
1640745600000|2021-12-29 02:40:00|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.4|2246.1|9
1640745900000|2021-12-29 02:45:00|2246.8|2246.5|2246.6|2246.3|2246.8|2246.5|2246.3|2246|4
1640746200000|2021-12-29 02:50:00|2246.5|2246.2|2247.4|2247.1|2247.5|2247.2|2246.3|2246|16
1640746500000|2021-12-29 02:55:00|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2246.8|2246.5|19
1640746800000|2021-12-29 03:00:00|2247.4|2247.1|2247.5|2247.2|2247.8|2247.5|2247.3|2247|23
1640747100000|2021-12-29 03:05:00|2247.4|2247.1|2248.2|2247.9|2248.4|2248.1|2247.1|2246.8|24
1640747400000|2021-12-29 03:10:00|2248.3|2248|2248.6|2248.3|2249|2248.7|2248.3|2248|24
1640747700000|2021-12-29 03:15:00|2248.5|2248.2|2248|2247.7|2248.6|2248.3|2247.6|2247.3|20
1640748000000|2021-12-29 03:20:00|2248.1|2247.8|2247.7|2247.4|2248.1|2247.8|2247.2|2246.9|19
1640748300000|2021-12-29 03:25:00|2247.6|2247.3|2246.9|2246.6|2247.7|2247.4|2246.4|2246.1|13
1640748600000|2021-12-29 03:30:00|2247|2246.7|2247.4|2247.1|2248.5|2248.2|2247|2246.7|59
1640748900000|2021-12-29 03:35:00|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2246.9|2246.6|10
1640749200000|2021-12-29 03:40:00|2247.4|2247.1|2247.7|2247.4|2248.1|2247.8|2247.3|2247|7
1640749500000|2021-12-29 03:45:00|2247.6|2247.3|2248|2247.7|2248.3|2248|2247.4|2247.1|10
1640749800000|2021-12-29 03:50:00|2247.9|2247.6|2248.6|2248.3|2249|2248.7|2247.8|2247.5|51
1640750100000|2021-12-29 03:55:00|2248.5|2248.2|2248.7|2248.4|2248.8|2248.5|2248.4|2248.1|12
1640750400000|2021-12-29 04:00:00|2248.8|2248.5|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|3
1640750700000|2021-12-29 04:05:00|2248.2|2247.9|2248.7|2248.4|2248.9|2248.6|2248.2|2247.9|11
1640751000000|2021-12-29 04:10:00|2248.6|2248.3|2247.3|2247|2248.6|2248.3|2247.3|2247|42
1640751300000|2021-12-29 04:15:00|2247.4|2247.1|2247.8|2247.5|2247.9|2247.6|2247.4|2247.1|2
1640751600000|2021-12-29 04:20:00|2247.7|2247.4|2247.9|2247.6|2248.2|2247.9|2247.7|2247.4|4
1640751900000|2021-12-29 04:25:00|2248|2247.7|2247.3|2247|2248|2247.7|2247.3|2247|6
1640752200000|2021-12-29 04:30:00|2247.4|2247.1|2247.9|2247.6|2248|2247.7|2247.3|2247|6
1640752500000|2021-12-29 04:35:00|2248|2247.7|2247.6|2247.3|2248|2247.7|2247.5|2247.2|7
1640752800000|2021-12-29 04:40:00|2247.7|2247.4|2247.5|2247.2|2247.9|2247.6|2247.5|2247.2|1
1640753100000|2021-12-29 04:45:00|2247.6|2247.3|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|0
1640753400000|2021-12-29 04:50:00|2247.5|2247.2|2247.9|2247.6|2248|2247.7|2247.5|2247.2|16
1640753700000|2021-12-29 04:55:00|2248|2247.7|2247.9|2247.6|2248.2|2247.9|2247.7|2247.4|3
1640754000000|2021-12-29 05:00:00|2247.8|2247.5|2247.5|2247.2|2247.9|2247.6|2247|2246.7|10
1640754300000|2021-12-29 05:05:00|2247.6|2247.3|2247.9|2247.6|2248.3|2248|2247.5|2247.2|2
1640754600000|2021-12-29 05:10:00|2248|2247.7|2248.1|2247.8|2248.5|2248.2|2247.8|2247.5|7
1640754900000|2021-12-29 05:15:00|2248.2|2247.9|2248.6|2248.3|2249|2248.7|2248.2|2247.9|4
1640755200000|2021-12-29 05:20:00|2248.7|2248.4|2248.3|2248|2248.7|2248.4|2248.3|2248|3
1640755500000|2021-12-29 05:25:00|2248.1|2247.8|2247.2|2246.9|2248.1|2247.8|2246.9|2246.6|10
1640755800000|2021-12-29 05:30:00|2247.1|2246.8|2248|2247.7|2248|2247.7|2246.9|2246.6|28
1640756100000|2021-12-29 05:35:00|2248.1|2247.8|2249.5|2249.2|2249.7|2249.4|2248|2247.7|28
1640756400000|2021-12-29 05:40:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2248.6|2248.3|12
1640756700000|2021-12-29 05:45:00|2249.5|2249.2|2249.8|2249.5|2249.9|2249.6|2249.3|2249|8
1640757000000|2021-12-29 05:50:00|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249|2248.7|21
1640757300000|2021-12-29 05:55:00|2249.2|2248.9|2249.1|2248.8|2249.3|2249|2248.6|2248.3|10
1640757600000|2021-12-29 06:00:00|2249|2248.7|2249.1|2248.8|2250.1|2249.8|2248.7|2248.4|17
1640757900000|2021-12-29 06:05:00|2249|2248.7|2248.4|2248.1|2249|2248.7|2248|2247.7|45
1640758200000|2021-12-29 06:10:00|2248.5|2248.2|2247.2|2246.9|2248.8|2248.5|2247.2|2246.9|32
1640758500000|2021-12-29 06:15:00|2247.4|2247.1|2247.7|2247.4|2248.1|2247.8|2247.4|2247.1|21
1640758800000|2021-12-29 06:20:00|2247.8|2247.5|2248.5|2248.2|2248.8|2248.5|2247.7|2247.4|12
1640759100000|2021-12-29 06:25:00|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248.3|2248|10
1640759400000|2021-12-29 06:30:00|2248.6|2248.3|2248.7|2248.4|2249.2|2248.9|2248.5|2248.2|14
1640759700000|2021-12-29 06:35:00|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.3|2248|24
1640760000000|2021-12-29 06:40:00|2248.8|2248.5|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|14
1640760300000|2021-12-29 06:45:00|2248.9|2248.6|2248.8|2248.5|2249.1|2248.8|2248.4|2248.1|7
1640760600000|2021-12-29 06:50:00|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|6
1640760900000|2021-12-29 06:55:00|2248.8|2248.5|2249.2|2248.9|2249.3|2249|2248.7|2248.4|10
1640761200000|2021-12-29 07:00:00|2249.1|2248.8|2250|2249.7|2250.1|2249.8|2249|2248.7|55
1640761500000|2021-12-29 07:05:00|2250.2|2249.9|2249.4|2249.1|2250.4|2250.1|2249.3|2249|34
1640761800000|2021-12-29 07:10:00|2249.3|2249|2249.9|2249.6|2250.3|2250|2249.2|2248.9|29
1640762100000|2021-12-29 07:15:00|2250|2249.7|2250.3|2250|2250.5|2250.2|2249.7|2249.4|23
1640762400000|2021-12-29 07:20:00|2250.2|2249.9|2249.8|2249.5|2250.8|2250.5|2249.8|2249.5|34
1640762700000|2021-12-29 07:25:00|2249.9|2249.6|2249.5|2249.2|2249.9|2249.6|2249.1|2248.8|30
1640763000000|2021-12-29 07:30:00|2249.4|2249.1|2249.2|2248.9|2249.6|2249.3|2249.1|2248.8|16
1640763300000|2021-12-29 07:35:00|2249.3|2249|2249.8|2249.5|2249.9|2249.6|2249.2|2248.9|18
1640763600000|2021-12-29 07:40:00|2249.9|2249.6|2250.1|2249.8|2250.9|2250.6|2249.7|2249.4|27
1640763900000|2021-12-29 07:45:00|2250.2|2249.9|2250.3|2250|2250.9|2250.6|2249.9|2249.6|31
1640764200000|2021-12-29 07:50:00|2250.2|2249.9|2250.8|2250.5|2251|2250.7|2250.1|2249.8|30
1640764500000|2021-12-29 07:55:00|2250.7|2250.4|2251|2250.7|2252.2|2251.9|2250.5|2250.2|29
1640764800000|2021-12-29 08:00:00|2250.9|2250.6|2251.3|2251|2252|2251.7|2249.9|2249.6|161
1640765100000|2021-12-29 08:05:00|2251.2|2250.9|2253.2|2252.9|2253.9|2253.6|2251.1|2250.8|156
1640765400000|2021-12-29 08:10:00|2253.3|2253|2252.3|2252|2253.4|2253.1|2251.9|2251.6|139
1640765700000|2021-12-29 08:15:00|2252.2|2251.9|2252.3|2252|2253.9|2253.6|2252.2|2251.9|82
1640766000000|2021-12-29 08:20:00|2252.5|2252.2|2253.1|2252.8|2253.7|2253.4|2252.4|2252.1|30
1640766300000|2021-12-29 08:25:00|2253|2252.7|2252.9|2252.6|2253.7|2253.4|2252.8|2252.5|37
1640766600000|2021-12-29 08:30:00|2252.8|2252.5|2253.7|2253.4|2253.7|2253.4|2252.1|2251.8|86
1640766900000|2021-12-29 08:35:00|2253.8|2253.5|2254.1|2253.8|2254.1|2253.8|2253.4|2253.1|17
1640767200000|2021-12-29 08:40:00|2254|2253.7|2253.9|2253.6|2254.2|2253.9|2253.6|2253.3|45
1640767500000|2021-12-29 08:45:00|2254|2253.7|2254|2253.7|2254.4|2254.1|2253.8|2253.5|38
1640767800000|2021-12-29 08:50:00|2254.1|2253.8|2252.5|2252.2|2254.2|2253.9|2252.1|2251.8|48
1640768100000|2021-12-29 08:55:00|2252.6|2252.3|2252.6|2252.3|2253.5|2253.2|2252.4|2252.1|50
1640768400000|2021-12-29 09:00:00|2252.5|2252.2|2252.2|2251.9|2253.5|2253.2|2252.1|2251.8|114
1640768700000|2021-12-29 09:05:00|2252.3|2252|2250.3|2250|2252.6|2252.3|2249.8|2249.5|114
1640769000000|2021-12-29 09:10:00|2250.5|2250.2|2250.2|2249.9|2251.3|2251|2250.1|2249.8|64
1640769300000|2021-12-29 09:15:00|2250.1|2249.8|2249.9|2249.6|2250.2|2249.9|2249.8|2249.5|52
1640769600000|2021-12-29 09:20:00|2249.8|2249.5|2250.9|2250.6|2250.9|2250.6|2249.5|2249.2|52
1640769900000|2021-12-29 09:25:00|2250.8|2250.5|2252.1|2251.8|2252.2|2251.9|2250.6|2250.3|49
1640770200000|2021-12-29 09:30:00|2251.8|2251.5|2251.4|2251.1|2252.3|2252|2251.1|2250.8|30
1640770500000|2021-12-29 09:35:00|2251.3|2251|2251.7|2251.4|2252|2251.7|2251.3|2251|17
1640770800000|2021-12-29 09:40:00|2251.8|2251.5|2252|2251.7|2252.8|2252.5|2251.8|2251.5|19
1640771100000|2021-12-29 09:45:00|2252.1|2251.8|2252.7|2252.4|2252.8|2252.5|2252|2251.7|28
1640771400000|2021-12-29 09:50:00|2252.8|2252.5|2253.2|2252.9|2253.2|2252.9|2252.7|2252.4|68
1640771700000|2021-12-29 09:55:00|2253.3|2253|2253.7|2253.4|2254|2253.7|2253.1|2252.8|91
1640772000000|2021-12-29 10:00:00|2253.8|2253.5|2254.2|2253.9|2255|2254.7|2253.6|2253.3|195
1640772300000|2021-12-29 10:05:00|2254.1|2253.8|2253.5|2253.2|2254.7|2254.4|2253.4|2253.1|42
1640772600000|2021-12-29 10:10:00|2253.4|2253.1|2253.2|2252.9|2253.6|2253.3|2252.9|2252.6|36
1640772900000|2021-12-29 10:15:00|2253.1|2252.8|2252|2251.7|2253.2|2252.9|2251.4|2251.1|83
1640773200000|2021-12-29 10:20:00|2251.9|2251.6|2250.8|2250.5|2252.4|2252.1|2250.5|2250.2|163
1640773500000|2021-12-29 10:25:00|2250.7|2250.4|2250.9|2250.6|2251.6|2251.3|2250.6|2250.3|38
1640773800000|2021-12-29 10:30:00|2250.8|2250.5|2251.3|2251|2251.3|2251|2250.6|2250.3|24
1640774100000|2021-12-29 10:35:00|2251.5|2251.2|2251.3|2251|2251.7|2251.4|2251.2|2250.9|12
1640774400000|2021-12-29 10:40:00|2251.6|2251.3|2252.3|2252|2252.5|2252.2|2251.5|2251.2|68
1640774700000|2021-12-29 10:45:00|2252.4|2252.1|2252.9|2252.6|2253.5|2253.2|2252.3|2252|25
1640775000000|2021-12-29 10:50:00|2253|2252.7|2251.4|2251.1|2253|2252.7|2250.9|2250.6|23
1640775300000|2021-12-29 10:55:00|2251.5|2251.2|2252.2|2251.9|2252.4|2252.1|2251.4|2251.1|9
1640775600000|2021-12-29 11:00:00|2252.3|2252|2251.3|2251|2252.3|2252|2250.8|2250.5|42
1640775900000|2021-12-29 11:05:00|2251.2|2250.9|2250.9|2250.6|2251.9|2251.6|2250.5|2250.2|63
1640776200000|2021-12-29 11:10:00|2251|2250.7|2251.8|2251.5|2252.1|2251.8|2250.7|2250.4|51
1640776500000|2021-12-29 11:15:00|2251.7|2251.4|2250.7|2250.4|2251.8|2251.5|2250.4|2250.1|63
1640776800000|2021-12-29 11:20:00|2250.6|2250.3|2251.3|2251|2251.4|2251.1|2249.5|2249.2|70
1640777100000|2021-12-29 11:25:00|2251.2|2250.9|2249.6|2249.3|2251.9|2251.6|2249.4|2249.1|54
1640777400000|2021-12-29 11:30:00|2249.5|2249.2|2249.7|2249.4|2250.1|2249.8|2248.8|2248.5|48
1640777700000|2021-12-29 11:35:00|2249.6|2249.3|2249|2248.7|2250|2249.7|2248.3|2248|48
1640778000000|2021-12-29 11:40:00|2248.9|2248.6|2248.9|2248.6|2249.5|2249.2|2248.8|2248.5|21
1640778300000|2021-12-29 11:45:00|2248.8|2248.5|2247.9|2247.6|2249.1|2248.8|2247.9|2247.6|70
1640778600000|2021-12-29 11:50:00|2247.8|2247.5|2247|2246.7|2248|2247.7|2247|2246.7|87
1640778900000|2021-12-29 11:55:00|2246.9|2246.6|2249.5|2249.2|2249.6|2249.3|2246.8|2246.5|76
1640779200000|2021-12-29 12:00:00|2249.4|2249.1|2248.3|2248|2249.9|2249.6|2247.9|2247.6|123
1640779500000|2021-12-29 12:05:00|2248.2|2247.9|2246|2245.7|2248.6|2248.3|2245.9|2245.6|248
1640779800000|2021-12-29 12:10:00|2245.9|2245.6|2246.2|2245.9|2247|2246.7|2245.8|2245.5|124
1640780100000|2021-12-29 12:15:00|2246.1|2245.8|2246.9|2246.6|2247.9|2247.6|2245.9|2245.6|191
1640780400000|2021-12-29 12:20:00|2247|2246.7|2246.6|2246.3|2247.2|2246.9|2245.9|2245.6|58
1640780700000|2021-12-29 12:25:00|2246.8|2246.5|2248.1|2247.8|2248.1|2247.8|2246.8|2246.5|50
1640781000000|2021-12-29 12:30:00|2248.2|2247.9|2246|2245.7|2248.2|2247.9|2245.8|2245.5|83
1640781300000|2021-12-29 12:35:00|2246.2|2245.9|2246.5|2246.2|2247.5|2247.2|2246.2|2245.9|55
1640781600000|2021-12-29 12:40:00|2246.4|2246.1|2246.7|2246.4|2246.8|2246.5|2246.2|2245.9|56
1640781900000|2021-12-29 12:45:00|2246.8|2246.5|2245.9|2245.6|2246.9|2246.6|2245.4|2245.1|98
1640782200000|2021-12-29 12:50:00|2246|2245.7|2246|2245.7|2246.2|2245.9|2245.5|2245.2|47
1640782500000|2021-12-29 12:55:00|2245.9|2245.6|2246.1|2245.8|2246.2|2245.9|2245.5|2245.2|65
1640782800000|2021-12-29 13:00:00|2246.2|2245.9|2244.8|2244.5|2246.8|2246.5|2244.4|2244.1|229
1640783100000|2021-12-29 13:05:00|2244.9|2244.6|2245.9|2245.6|2246.5|2246.2|2244.9|2244.6|168
1640783400000|2021-12-29 13:10:00|2246|2245.7|2246.1|2245.8|2247.3|2247|2245.7|2245.4|91
1640783700000|2021-12-29 13:15:00|2246.2|2245.9|2247.7|2247.4|2247.8|2247.5|2245.8|2245.5|117
1640784000000|2021-12-29 13:20:00|2247.6|2247.3|2248.2|2247.9|2249.3|2249|2247.5|2247.2|305
1640784300000|2021-12-29 13:25:00|2248.3|2248|2248|2247.7|2249.1|2248.8|2246.8|2246.5|241
1640784600000|2021-12-29 13:30:00|2248.1|2247.8|2247.7|2247.4|2248.7|2248.4|2246.6|2246.3|202
1640784900000|2021-12-29 13:35:00|2247.5|2247.2|2247|2246.7|2247.9|2247.6|2246.4|2246.1|191
1640785200000|2021-12-29 13:40:00|2246.9|2246.6|2248.1|2247.8|2248.8|2248.5|2246.9|2246.6|181
1640785500000|2021-12-29 13:45:00|2248|2247.7|2249.4|2249.1|2249.4|2249.1|2247.7|2247.4|276
1640785800000|2021-12-29 13:50:00|2249|2248.7|2249.1|2248.8|2250.2|2249.9|2248.4|2248.1|306
1640786100000|2021-12-29 13:55:00|2249.2|2248.9|2248.6|2248.3|2249.4|2249.1|2248.4|2248.1|158
1640786400000|2021-12-29 14:00:00|2248.7|2248.4|2252.3|2252|2252.3|2252|2248.5|2248.2|343
1640786700000|2021-12-29 14:05:00|2252.1|2251.8|2250.8|2250.5|2252.1|2251.8|2250.7|2250.4|343
1640787000000|2021-12-29 14:10:00|2250.7|2250.4|2250.5|2250.2|2250.8|2250.5|2248.8|2248.5|311
1640787300000|2021-12-29 14:15:00|2250.3|2250|2250.7|2250.4|2251.5|2251.2|2249.4|2249.1|180
1640787600000|2021-12-29 14:20:00|2250.8|2250.5|2250.2|2249.9|2251.1|2250.8|2249.8|2249.5|140
1640787900000|2021-12-29 14:25:00|2250.3|2250|2247.5|2247.2|2250.5|2250.2|2247.5|2247.2|342
1640788200000|2021-12-29 14:30:00|2247.3|2247|2243.4|2243.1|2248|2247.7|2238.8|2238.5|5642
1640788500000|2021-12-29 14:35:00|2242.9|2242.6|2244.5|2244.2|2247.2|2246.9|2239.9|2239.6|4207
1640788800000|2021-12-29 14:40:00|2244.2|2243.9|2241.3|2241|2247.7|2247.4|2240.4|2240.1|4265
1640789100000|2021-12-29 14:45:00|2241.2|2240.9|2239.8|2239.5|2242.2|2241.9|2236.6|2236.3|3636
1640789400000|2021-12-29 14:50:00|2239.4|2239.1|2245.3|2245|2247.1|2246.8|2238.2|2237.9|2909
1640789700000|2021-12-29 14:55:00|2245.4|2245.1|2242.1|2241.8|2246.3|2246|2240.1|2239.8|1836
1640790000000|2021-12-29 15:00:00|2242.2|2241.9|2240.6|2240.3|2243|2242.7|2239.2|2238.9|1797
1640790300000|2021-12-29 15:05:00|2240.7|2240.4|2242.6|2242.3|2244.8|2244.5|2239.7|2239.4|2091
1640790600000|2021-12-29 15:10:00|2242.7|2242.4|2238.1|2237.8|2245.1|2244.8|2232.9|2232.6|6464
1640790900000|2021-12-29 15:15:00|2238.2|2237.9|2240.3|2240|2242.3|2242|2232.5|2232.2|3553
1640791200000|2021-12-29 15:20:00|2240.2|2239.9|2244.7|2244.4|2245.4|2245.1|2240|2239.7|2092
1640791500000|2021-12-29 15:25:00|2244.8|2244.5|2242|2241.7|2244.9|2244.6|2241.3|2241|1285
1640791800000|2021-12-29 15:30:00|2242.5|2242.2|2246.2|2245.9|2246.6|2246.3|2240.1|2239.8|1938
1640792100000|2021-12-29 15:35:00|2246.1|2245.8|2245.1|2244.8|2246.4|2246.1|2242.8|2242.5|3264
1640792400000|2021-12-29 15:40:00|2245|2244.7|2249|2248.7|2249.6|2249.3|2242.7|2242.4|2814
1640792700000|2021-12-29 15:45:00|2248.6|2248.3|2249|2248.7|2250.6|2250.3|2248.1|2247.8|1786
1640793000000|2021-12-29 15:50:00|2249.1|2248.8|2248.5|2248.2|2249.1|2248.8|2246.8|2246.5|818
1640793300000|2021-12-29 15:55:00|2248.6|2248.3|2251.2|2250.9|2251.4|2251.1|2248|2247.7|976
1640793600000|2021-12-29 16:00:00|2251.3|2251|2253.6|2253.3|2254|2253.7|2250.7|2250.4|1235
1640793900000|2021-12-29 16:05:00|2253.5|2253.2|2254.6|2254.3|2255.3|2255|2252|2251.7|1167
1640794200000|2021-12-29 16:10:00|2254.7|2254.4|2253.7|2253.4|2254.7|2254.4|2252.2|2251.9|1023
1640794500000|2021-12-29 16:15:00|2253.6|2253.3|2252|2251.7|2254|2253.7|2251.2|2250.9|854
1640794800000|2021-12-29 16:20:00|2252.2|2251.9|2253.8|2253.5|2254.3|2254|2252.2|2251.9|943
1640795100000|2021-12-29 16:25:00|2253.9|2253.6|2249.5|2249.2|2254.1|2253.8|2248.9|2248.6|1425
1640795400000|2021-12-29 16:30:00|2249.4|2249.1|2248.5|2248.2|2249.6|2249.3|2247.5|2247.2|1755
1640795700000|2021-12-29 16:35:00|2248.6|2248.3|2249.1|2248.8|2249.9|2249.6|2247.5|2247.2|872
1640796000000|2021-12-29 16:40:00|2249|2248.7|2248.7|2248.4|2249.2|2248.9|2247.4|2247.1|704
1640796300000|2021-12-29 16:45:00|2248.8|2248.5|2249.6|2249.3|2249.7|2249.4|2247.4|2247.1|631
1640796600000|2021-12-29 16:50:00|2249.7|2249.4|2246.9|2246.6|2250.2|2249.9|2246.9|2246.6|826
1640796900000|2021-12-29 16:55:00|2247|2246.7|2248|2247.7|2248.6|2248.3|2246.3|2246|615
1640797200000|2021-12-29 17:00:00|2248.1|2247.8|2248.4|2248.1|2248.8|2248.5|2246.1|2245.8|579
1640797500000|2021-12-29 17:05:00|2248.3|2248|2245.2|2244.9|2249.1|2248.8|2244.7|2244.4|713
1640797800000|2021-12-29 17:10:00|2245.3|2245|2245.8|2245.5|2246.8|2246.5|2244.4|2244.1|645
1640798100000|2021-12-29 17:15:00|2245.7|2245.4|2244.4|2244.1|2245.8|2245.5|2243.9|2243.6|417
1640798400000|2021-12-29 17:20:00|2244.5|2244.2|2244|2243.7|2245.1|2244.8|2243.8|2243.5|906
1640798700000|2021-12-29 17:25:00|2244.1|2243.8|2244.7|2244.4|2244.9|2244.6|2243.7|2243.4|418
1640799000000|2021-12-29 17:30:00|2244.6|2244.3|2244.6|2244.3|2244.9|2244.6|2243.6|2243.3|407
1640799300000|2021-12-29 17:35:00|2244.5|2244.2|2246.3|2246|2246.7|2246.4|2244.4|2244.1|796
1640799600000|2021-12-29 17:40:00|2246.7|2246.4|2246.3|2246|2247.2|2246.9|2246.1|2245.8|367
1640799900000|2021-12-29 17:45:00|2246.2|2245.9|2246.4|2246.1|2246.5|2246.2|2245.3|2245|377
1640800200000|2021-12-29 17:50:00|2246.5|2246.2|2246.2|2245.9|2246.6|2246.3|2245.4|2245.1|420
1640800500000|2021-12-29 17:55:00|2246.1|2245.8|2247.3|2247|2247.9|2247.6|2245.9|2245.6|530
1640800800000|2021-12-29 18:00:00|2247.2|2246.9|2248.3|2248|2249|2248.7|2246.7|2246.4|681
1640801100000|2021-12-29 18:05:00|2248.2|2247.9|2248.5|2248.2|2248.8|2248.5|2247|2246.7|534
1640801400000|2021-12-29 18:10:00|2248.6|2248.3|2249.5|2249.2|2249.9|2249.6|2247.8|2247.5|562
1640801700000|2021-12-29 18:15:00|2249.4|2249.1|2248.5|2248.2|2249.6|2249.3|2247.7|2247.4|547
1640802000000|2021-12-29 18:20:00|2248.4|2248.1|2246.6|2246.3|2248.4|2248.1|2246.3|2246|543
1640802300000|2021-12-29 18:25:00|2247|2246.7|2248.8|2248.5|2248.9|2248.6|2246.6|2246.3|416
1640802600000|2021-12-29 18:30:00|2248.7|2248.4|2249.5|2249.2|2250.1|2249.8|2248.7|2248.4|480
1640802900000|2021-12-29 18:35:00|2249.6|2249.3|2249.2|2248.9|2250|2249.7|2248.7|2248.4|565
1640803200000|2021-12-29 18:40:00|2249.3|2249|2250.2|2249.9|2250.4|2250.1|2249|2248.7|498
1640803500000|2021-12-29 18:45:00|2250.3|2250|2249.1|2248.8|2250.8|2250.5|2249|2248.7|502
1640803800000|2021-12-29 18:50:00|2249|2248.7|2249.8|2249.5|2249.9|2249.6|2248.5|2248.2|326
1640804100000|2021-12-29 18:55:00|2249.7|2249.4|2249.9|2249.6|2250.4|2250.1|2249.3|2249|616
1640804400000|2021-12-29 19:00:00|2250.1|2249.8|2250.3|2250|2251.1|2250.8|2249.5|2249.2|591
1640804700000|2021-12-29 19:05:00|2250.2|2249.9|2250.3|2250|2251.6|2251.3|2250.2|2249.9|1050
1640805000000|2021-12-29 19:10:00|2250.2|2249.9|2251.6|2251.3|2251.7|2251.4|2250.2|2249.9|682
1640805300000|2021-12-29 19:15:00|2251.7|2251.4|2250.6|2250.3|2251.7|2251.4|2250.3|2250|414
1640805600000|2021-12-29 19:20:00|2250.5|2250.2|2249.1|2248.8|2250.6|2250.3|2248.9|2248.6|451
1640805900000|2021-12-29 19:25:00|2249.2|2248.9|2249.1|2248.8|2249.8|2249.5|2247.8|2247.5|599
1640806200000|2021-12-29 19:30:00|2249|2248.7|2248.7|2248.4|2249.7|2249.4|2248|2247.7|444
1640806500000|2021-12-29 19:35:00|2248.6|2248.3|2246.9|2246.6|2248.6|2248.3|2246.8|2246.5|630
1640806800000|2021-12-29 19:40:00|2247|2246.7|2245.5|2245.2|2247|2246.7|2245.3|2245|755
1640807100000|2021-12-29 19:45:00|2245.6|2245.3|2246.4|2246.1|2246.5|2246.2|2245.6|2245.3|330
1640807400000|2021-12-29 19:50:00|2246.3|2246|2248.3|2248|2248.5|2248.2|2246.2|2245.9|554
1640807700000|2021-12-29 19:55:00|2248.2|2247.9|2248.6|2248.3|2248.9|2248.6|2247.7|2247.4|555
1640808000000|2021-12-29 20:00:00|2248.7|2248.4|2247.4|2247.1|2248.9|2248.6|2246.8|2246.5|579
1640808300000|2021-12-29 20:05:00|2247.3|2247|2247|2246.7|2247.8|2247.5|2246.5|2246.2|505
1640808600000|2021-12-29 20:10:00|2246.9|2246.6|2245.2|2244.9|2247|2246.7|2244.8|2244.5|749
1640808900000|2021-12-29 20:15:00|2245.5|2245.2|2245.4|2245.1|2246.4|2246.1|2244.9|2244.6|708
1640809200000|2021-12-29 20:20:00|2245.3|2245|2245.3|2245|2245.7|2245.4|2243.7|2243.4|1166
1640809500000|2021-12-29 20:25:00|2245.5|2245.2|2244.9|2244.6|2245.8|2245.5|2244.2|2243.9|621
1640809800000|2021-12-29 20:30:00|2244.8|2244.5|2247.1|2246.8|2247.3|2247|2244.4|2244.1|1098
1640810100000|2021-12-29 20:35:00|2247|2246.7|2244.4|2244.1|2247.6|2247.3|2244.2|2243.9|1179
1640810400000|2021-12-29 20:40:00|2244.5|2244.2|2246.5|2246.2|2247|2246.7|2244.2|2243.9|2019
1640810700000|2021-12-29 20:45:00|2246.4|2246.1|2250.6|2250.3|2251.8|2251.5|2246.3|2246|3314
1640811000000|2021-12-29 20:50:00|2251|2250.7|2248.5|2248.2|2252.9|2252.6|2248.2|2247.9|4567
1640811300000|2021-12-29 20:55:00|2248.6|2248.3|2249.3|2249|2249.9|2249.6|2247.2|2246.9|9285
1640811600000|2021-12-29 21:00:00|2248.5|2248.2|2249|2248.7|2249.5|2249.2|2247.1|2246.8|3241
1640811900000|2021-12-29 21:05:00|2249.1|2248.8|2248.8|2248.5|2249.8|2249.5|2248.4|2248.1|970
1640812200000|2021-12-29 21:10:00|2248.7|2248.4|2247.5|2247.2|2248.8|2248.5|2247.4|2247.1|831
1640812500000|2021-12-29 21:15:00|2247.4|2247.1|2247.3|2247|2247.8|2247.5|2247.2|2246.9|311
1640812800000|2021-12-29 21:20:00|2247.4|2247.1|2247|2246.7|2247.6|2247.3|2246.9|2246.6|264
1640813100000|2021-12-29 21:25:00|2246.9|2246.6|2246.5|2246.2|2247.4|2247.1|2246.4|2246.1|146
1640813400000|2021-12-29 21:30:00|2246.6|2246.3|2246.3|2246|2246.8|2246.5|2246.3|2246|137
1640813700000|2021-12-29 21:35:00|2246.4|2246.1|2245.7|2245.4|2246.5|2246.2|2245.7|2245.4|225
1640814000000|2021-12-29 21:40:00|2245.6|2245.3|2245.4|2245.1|2245.8|2245.5|2245.3|2245|148
1640814300000|2021-12-29 21:45:00|2245.3|2245|2245.2|2244.9|2245.6|2245.3|2245.2|2244.9|160
1640814600000|2021-12-29 21:50:00|2245.1|2244.8|2244.3|2244|2245.5|2245.2|2243.9|2243.6|280
1640814900000|2021-12-29 21:55:00|2244.5|2244.2|2244.7|2243.9|2244.7|2244.4|2244.2|2243.8|206
1640815200000|2021-12-29 22:00:00|2244.8|2244|2245|2244.2|2245|2244.2|2244.8|2244|0
1640815500000|2021-12-29 22:05:00|2244.9|2244.1|2245.1|2244.3|2245.2|2244.4|2244.9|2244.1|0
1640815800000|2021-12-29 22:10:00|2245|2244.2|2245|2244.2|2245|2244.2|2245|2244.2|0
1640816100000|2021-12-29 22:15:00|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|0
1640816400000|2021-12-29 22:20:00|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|2245.2|2244.4|0
1640817300000|2021-12-29 22:35:00|2245.1|2244.3|2245|2244.2|2245.1|2244.3|2245|2244.2|0
1640817600000|2021-12-29 22:40:00|2245.1|2244.3|2245.1|2244.3|2245.1|2244.3|2245|2244.2|0
1640817900000|2021-12-29 22:45:00|2245|2244.2|2244.9|2244.1|2245|2244.2|2244.8|2244|0
1640818200000|2021-12-29 22:50:00|2245|2244.2|2245.1|2244.3|2245.2|2244.4|2245|2244.2|0
1640818500000|2021-12-29 22:55:00|2245.2|2244.4|2245.1|2244.3|2245.2|2244.4|2245.1|2244.3|0
1640818800000|2021-12-29 23:00:00|2245.4|2244.6|2241.6|2241.3|2246.1|2245.8|2241.5|2241.2|408
1640819100000|2021-12-29 23:05:00|2241.5|2241.2|2242.5|2242.2|2242.6|2242.3|2241.5|2241.2|108
1640819400000|2021-12-29 23:10:00|2242.6|2242.3|2242.5|2242.2|2243|2242.7|2242.2|2241.9|75
1640819700000|2021-12-29 23:15:00|2242.6|2242.3|2242.3|2242|2243|2242.7|2242.1|2241.8|25
1640820000000|2021-12-29 23:20:00|2242.4|2242.1|2243.1|2242.8|2243.3|2243|2242.2|2241.9|59
1640820300000|2021-12-29 23:25:00|2243.2|2242.9|2242.6|2242.3|2243.4|2243.1|2242.3|2242|32
1640820600000|2021-12-29 23:30:00|2242.7|2242.4|2243.2|2242.9|2243.6|2243.3|2242.6|2242.3|14
1640820900000|2021-12-29 23:35:00|2243.1|2242.8|2243.4|2243.1|2244|2243.7|2243|2242.7|25
1640821200000|2021-12-29 23:40:00|2243.5|2243.2|2243.8|2243.5|2243.8|2243.5|2243|2242.7|19
1640821500000|2021-12-29 23:45:00|2243.7|2243.4|2243.8|2243.5|2244.6|2244.3|2243.6|2243.3|39
1640821800000|2021-12-29 23:50:00|2243.6|2243.3|2242.8|2242.5|2243.8|2243.5|2242.8|2242.5|27
1640822100000|2021-12-29 23:55:00|2242.9|2242.6|2243|2242.7|2243.6|2243.3|2242.7|2242.4|13
1640822400000|2021-12-30 00:00:00|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.2|2241.9|46
1640822700000|2021-12-30 00:05:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2242.1|2241.8|29
1640823000000|2021-12-30 00:10:00|2242.5|2242.2|2241.2|2240.9|2242.5|2242.2|2240.5|2240.2|171
1640823300000|2021-12-30 00:15:00|2241.1|2240.8|2240.7|2240.4|2241.2|2240.9|2239.9|2239.6|142
1640823600000|2021-12-30 00:20:00|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.5|2240.2|69
1640823900000|2021-12-30 00:25:00|2240.8|2240.5|2240.8|2240.5|2241.1|2240.8|2240.5|2240.2|38
1640824200000|2021-12-30 00:30:00|2240.9|2240.6|2241.8|2241.5|2241.9|2241.6|2240.5|2240.2|26
1640824500000|2021-12-30 00:35:00|2241.9|2241.6|2242.3|2242|2242.3|2242|2241.4|2241.1|14
1640824800000|2021-12-30 00:40:00|2242.2|2241.9|2242|2241.7|2242.3|2242|2241.9|2241.6|13
1640825100000|2021-12-30 00:45:00|2242.1|2241.8|2242.3|2242|2242.4|2242.1|2241.7|2241.4|31
1640825400000|2021-12-30 00:50:00|2242.2|2241.9|2242.2|2241.9|2242.3|2242|2241.8|2241.5|15
1640825700000|2021-12-30 00:55:00|2242.1|2241.8|2242.2|2241.9|2242.4|2242.1|2242|2241.7|14
1640826000000|2021-12-30 01:00:00|2242.3|2242|2241.4|2241.1|2242.4|2242.1|2241.4|2241.1|33
1640826300000|2021-12-30 01:05:00|2241.5|2241.2|2241.8|2241.5|2241.9|2241.6|2241.2|2240.9|28
1640826600000|2021-12-30 01:10:00|2241.9|2241.6|2242.9|2242.6|2242.9|2242.6|2241.8|2241.5|18
1640826900000|2021-12-30 01:15:00|2242.8|2242.5|2243.4|2243.1|2243.5|2243.2|2242.7|2242.4|59
1640827200000|2021-12-30 01:20:00|2243.3|2243|2241.7|2241.4|2243.3|2243|2241.2|2240.9|157
1640827500000|2021-12-30 01:25:00|2241.8|2241.5|2242.1|2241.8|2242.5|2242.2|2241.6|2241.3|62
1640827800000|2021-12-30 01:30:00|2242|2241.7|2241.9|2241.6|2242.6|2242.3|2241.7|2241.4|31
1640828100000|2021-12-30 01:35:00|2241.8|2241.5|2243.1|2242.8|2243.4|2243.1|2241.6|2241.3|34
1640828400000|2021-12-30 01:40:00|2243|2242.7|2243.4|2243.1|2243.5|2243.2|2242.5|2242.2|29
1640828700000|2021-12-30 01:45:00|2243.3|2243|2243.1|2242.8|2243.6|2243.3|2243.1|2242.8|8
1640829000000|2021-12-30 01:50:00|2243|2242.7|2243.2|2242.9|2243.2|2242.9|2242.9|2242.6|7
1640829300000|2021-12-30 01:55:00|2243.1|2242.8|2243.2|2242.9|2243.3|2243|2242.9|2242.6|8
1640829600000|2021-12-30 02:00:00|2243.1|2242.8|2243.5|2243.2|2243.7|2243.4|2243|2242.7|74
1640829900000|2021-12-30 02:05:00|2243.3|2243|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|10
1640830200000|2021-12-30 02:10:00|2243|2242.7|2241.6|2241.3|2243|2242.7|2241.5|2241.2|35
1640830500000|2021-12-30 02:15:00|2241.7|2241.4|2242.2|2241.9|2242.4|2242.1|2241.7|2241.4|25
1640830800000|2021-12-30 02:20:00|2242.1|2241.8|2242.4|2242.1|2242.5|2242.2|2241.9|2241.6|9
1640831100000|2021-12-30 02:25:00|2242.5|2242.2|2242.7|2242.4|2242.7|2242.4|2242.5|2242.2|3
1640831400000|2021-12-30 02:30:00|2242.8|2242.5|2242.3|2242|2242.8|2242.5|2241.8|2241.5|28
1640831700000|2021-12-30 02:35:00|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|38
1640832000000|2021-12-30 02:40:00|2242.1|2241.8|2241.9|2241.6|2242.1|2241.8|2241.3|2241|4
1640832300000|2021-12-30 02:45:00|2241.7|2241.4|2242.2|2241.9|2242.2|2241.9|2241.6|2241.3|9
1640832600000|2021-12-30 02:50:00|2242.1|2241.8|2241.6|2241.3|2242.2|2241.9|2241.5|2241.2|9
1640832900000|2021-12-30 02:55:00|2241.5|2241.2|2240.7|2240.4|2241.5|2241.2|2240.3|2240|116
1640833200000|2021-12-30 03:00:00|2240.8|2240.5|2241.6|2241.3|2241.6|2241.3|2240.8|2240.5|7
1640833500000|2021-12-30 03:05:00|2241.5|2241.2|2241.5|2241.2|2241.6|2241.3|2241.2|2240.9|24
1640833800000|2021-12-30 03:10:00|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.4|2241.1|79
1640834100000|2021-12-30 03:15:00|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.7|2241.4|33
1640834400000|2021-12-30 03:20:00|2242.1|2241.8|2242.3|2242|2242.3|2242|2242|2241.7|27
1640834700000|2021-12-30 03:25:00|2242.2|2241.9|2241|2240.7|2242.4|2242.1|2240.9|2240.6|57
1640835000000|2021-12-30 03:30:00|2241.1|2240.8|2240.7|2240.4|2241.2|2240.9|2240.7|2240.4|14
1640835300000|2021-12-30 03:35:00|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|7
1640835600000|2021-12-30 03:40:00|2240.9|2240.6|2241.2|2240.9|2241.2|2240.9|2240.9|2240.6|11
1640835900000|2021-12-30 03:45:00|2241.3|2241|2241|2240.7|2241.4|2241.1|2241|2240.7|3
1640836200000|2021-12-30 03:50:00|2241.1|2240.8|2240.3|2240|2241.2|2240.9|2240.3|2240|38
1640836500000|2021-12-30 03:55:00|2240.4|2240.1|2240.2|2239.9|2240.6|2240.3|2240|2239.7|42
1640836800000|2021-12-30 04:00:00|2240.3|2240|2240.1|2239.8|2240.3|2240|2240|2239.7|10
1640837100000|2021-12-30 04:05:00|2240|2239.7|2240.7|2240.4|2240.7|2240.4|2240|2239.7|5
1640837400000|2021-12-30 04:10:00|2240.8|2240.5|2240.9|2240.6|2241|2240.7|2240.8|2240.5|11
1640837700000|2021-12-30 04:15:00|2241|2240.7|2241.1|2240.8|2241.3|2241|2240.9|2240.6|15
1640838000000|2021-12-30 04:20:00|2241.2|2240.9|2240.8|2240.5|2241.4|2241.1|2240.8|2240.5|14
1640838300000|2021-12-30 04:25:00|2240.9|2240.6|2240.6|2240.3|2240.9|2240.6|2240.6|2240.3|10
1640838600000|2021-12-30 04:30:00|2240.7|2240.4|2240.2|2239.9|2240.8|2240.5|2240.2|2239.9|2
1640838900000|2021-12-30 04:35:00|2240.3|2240|2240.3|2240|2240.5|2240.2|2240.3|2240|1
1640839200000|2021-12-30 04:40:00|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|4
1640839500000|2021-12-30 04:45:00|2240.7|2240.4|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|9
1640839800000|2021-12-30 04:50:00|2241|2240.7|2240.7|2240.4|2241|2240.7|2240.5|2240.2|7
1640840100000|2021-12-30 04:55:00|2240.8|2240.5|2241.2|2240.9|2241.3|2241|2240.6|2240.3|8
1640840400000|2021-12-30 05:00:00|2241.3|2241|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|5
1640840700000|2021-12-30 05:05:00|2241.5|2241.2|2241.2|2240.9|2241.6|2241.3|2240.8|2240.5|3
1640841000000|2021-12-30 05:10:00|2241.1|2240.8|2241|2240.7|2241.4|2241.1|2241|2240.7|4
1640841300000|2021-12-30 05:15:00|2241.1|2240.8|2241.2|2240.9|2241.6|2241.3|2241.1|2240.8|11
1640841600000|2021-12-30 05:20:00|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2240.8|2240.5|4
1640841900000|2021-12-30 05:25:00|2241.1|2240.8|2240.6|2240.3|2241.2|2240.9|2240.4|2240.1|15
1640842200000|2021-12-30 05:30:00|2240.5|2240.2|2240.6|2240.3|2240.7|2240.4|2240|2239.7|35
1640842500000|2021-12-30 05:35:00|2240.5|2240.2|2240.5|2240.2|2240.8|2240.5|2239.9|2239.6|7
1640842800000|2021-12-30 05:40:00|2240.4|2240.1|2240|2239.7|2240.4|2240.1|2239.6|2239.3|19
1640843100000|2021-12-30 05:45:00|2240.1|2239.8|2240.2|2239.9|2240.3|2240|2240|2239.7|6
1640843400000|2021-12-30 05:50:00|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.7|2239.4|14
1640843700000|2021-12-30 05:55:00|2239.9|2239.6|2239.1|2238.8|2240.1|2239.8|2239.1|2238.8|24
1640844000000|2021-12-30 06:00:00|2238.7|2238.4|2239.8|2239.5|2240.7|2240.4|2238.7|2238.4|56
1640844300000|2021-12-30 06:05:00|2239.7|2239.4|2241.5|2241.2|2241.9|2241.6|2239.2|2238.9|45
1640844600000|2021-12-30 06:10:00|2241.6|2241.3|2242.7|2242.4|2242.8|2242.5|2241.4|2241.1|32
1640844900000|2021-12-30 06:15:00|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.1|2241.8|8
1640845200000|2021-12-30 06:20:00|2242.8|2242.5|2242.7|2242.4|2242.8|2242.5|2242.1|2241.8|25
1640845500000|2021-12-30 06:25:00|2242.5|2242.2|2242|2241.7|2242.7|2242.4|2241.7|2241.4|17
1640845800000|2021-12-30 06:30:00|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|6
1640846100000|2021-12-30 06:35:00|2242.1|2241.8|2242.1|2241.8|2242.3|2242|2241.6|2241.3|5
1640846400000|2021-12-30 06:40:00|2241.9|2241.6|2242.3|2242|2242.4|2242.1|2241.9|2241.6|3
1640846700000|2021-12-30 06:45:00|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.7|2241.4|7
1640847000000|2021-12-30 06:50:00|2242|2241.7|2243.1|2242.8|2243.2|2242.9|2241.8|2241.5|16
1640847300000|2021-12-30 06:55:00|2243.2|2242.9|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|55
1640847600000|2021-12-30 07:00:00|2243.3|2243|2242.6|2242.3|2243.6|2243.3|2242.3|2242|31
1640847900000|2021-12-30 07:05:00|2242.5|2242.2|2241.3|2241|2243.2|2242.9|2241.1|2240.8|82
1640848200000|2021-12-30 07:10:00|2241.2|2240.9|2240.3|2240|2241.4|2241.1|2240.2|2239.9|15
1640848500000|2021-12-30 07:15:00|2240.6|2240.3|2241.2|2240.9|2241.3|2241|2240.4|2240.1|42
1640848800000|2021-12-30 07:20:00|2241.4|2241.1|2242.4|2242.1|2242.6|2242.3|2240.9|2240.6|22
1640849100000|2021-12-30 07:25:00|2242.3|2242|2243.1|2242.8|2243.1|2242.8|2242.3|2242|19
1640849400000|2021-12-30 07:30:00|2243|2242.7|2243.8|2243.5|2244.4|2244.1|2243|2242.7|75
1640849700000|2021-12-30 07:35:00|2243.9|2243.6|2242.9|2242.6|2243.9|2243.6|2242.7|2242.4|159
1640850000000|2021-12-30 07:40:00|2242.8|2242.5|2241.7|2241.4|2243|2242.7|2241.7|2241.4|44
1640850300000|2021-12-30 07:45:00|2241.6|2241.3|2241.2|2240.9|2241.7|2241.4|2240.7|2240.4|31
1640850600000|2021-12-30 07:50:00|2241.1|2240.8|2240.5|2240.2|2241.2|2240.9|2239.9|2239.6|46
1640850900000|2021-12-30 07:55:00|2240.6|2240.3|2240.7|2240.4|2240.9|2240.6|2240|2239.7|20
1640851200000|2021-12-30 08:00:00|2241|2240.7|2241|2240.7|2241.8|2241.5|2240.5|2240.2|72
1640851500000|2021-12-30 08:05:00|2240.9|2240.6|2241.8|2241.5|2242.1|2241.8|2240|2239.7|56
1640851800000|2021-12-30 08:10:00|2241.6|2241.3|2241.1|2240.8|2241.9|2241.6|2240.7|2240.4|111
1640852100000|2021-12-30 08:15:00|2240.9|2240.6|2242|2241.7|2242.7|2242.4|2240.9|2240.6|73
1640852400000|2021-12-30 08:20:00|2241.9|2241.6|2242.8|2242.5|2242.8|2242.5|2241.1|2240.8|51
1640852700000|2021-12-30 08:25:00|2243.1|2242.8|2242.8|2242.5|2243.5|2243.2|2242.7|2242.4|47
1640853000000|2021-12-30 08:30:00|2242.7|2242.4|2242.1|2241.8|2243|2242.7|2242|2241.7|43
1640853300000|2021-12-30 08:35:00|2242|2241.7|2240.9|2240.6|2242|2241.7|2240.7|2240.4|49
1640853600000|2021-12-30 08:40:00|2240.8|2240.5|2242.5|2242.2|2242.5|2242.2|2240.7|2240.4|42
1640853900000|2021-12-30 08:45:00|2242.6|2242.3|2243.5|2243.2|2243.8|2243.5|2242.2|2241.9|19
1640854200000|2021-12-30 08:50:00|2243.4|2243.1|2243.4|2243.1|2243.5|2243.2|2243.1|2242.8|23
1640854500000|2021-12-30 08:55:00|2243.3|2243|2243.3|2243|2243.5|2243.2|2242.6|2242.3|41
1640854800000|2021-12-30 09:00:00|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2242.5|2242.2|31
1640855100000|2021-12-30 09:05:00|2244|2243.7|2244.2|2243.9|2244.3|2244|2243.6|2243.3|44
1640855400000|2021-12-30 09:10:00|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.7|2243.4|81
1640855700000|2021-12-30 09:15:00|2243.8|2243.5|2245|2244.7|2245.2|2244.9|2243.7|2243.4|104
1640856000000|2021-12-30 09:20:00|2244.7|2244.4|2245.2|2244.9|2245.8|2245.5|2244.7|2244.4|102
1640856300000|2021-12-30 09:25:00|2245.1|2244.8|2245.4|2245.1|2245.4|2245.1|2244.5|2244.2|80
1640856600000|2021-12-30 09:30:00|2245.3|2245|2244.8|2244.5|2245.6|2245.3|2244.8|2244.5|32
1640856900000|2021-12-30 09:35:00|2244.9|2244.6|2245.7|2245.4|2246|2245.7|2244.7|2244.4|65
1640857200000|2021-12-30 09:40:00|2245.6|2245.3|2244.3|2244|2245.7|2245.4|2244.3|2244|85
1640857500000|2021-12-30 09:45:00|2244.2|2243.9|2243.4|2243.1|2244.3|2244|2243.3|2243|55
1640857800000|2021-12-30 09:50:00|2243.5|2243.2|2243.5|2243.2|2243.9|2243.6|2243.3|2243|44
1640858100000|2021-12-30 09:55:00|2243.3|2243|2243.6|2243.3|2244|2243.7|2243.3|2243|30
1640858400000|2021-12-30 10:00:00|2243.7|2243.4|2242.9|2242.6|2243.9|2243.6|2242.9|2242.6|67
1640858700000|2021-12-30 10:05:00|2243|2242.7|2242|2241.7|2243.2|2242.9|2242|2241.7|31
1640859000000|2021-12-30 10:10:00|2242.1|2241.8|2242.3|2242|2242.8|2242.5|2241.9|2241.6|45
1640859300000|2021-12-30 10:15:00|2242.4|2242.1|2243.4|2243.1|2243.7|2243.4|2242.2|2241.9|49
1640859600000|2021-12-30 10:20:00|2243.5|2243.2|2242.5|2242.2|2243.5|2243.2|2242.5|2242.2|36
1640859900000|2021-12-30 10:25:00|2242.6|2242.3|2242.6|2242.3|2242.8|2242.5|2242.1|2241.8|21
1640860200000|2021-12-30 10:30:00|2242.4|2242.1|2241.7|2241.4|2242.4|2242.1|2241.5|2241.2|23
1640860500000|2021-12-30 10:35:00|2241.6|2241.3|2242.3|2242|2242.4|2242.1|2241.6|2241.3|13
1640860800000|2021-12-30 10:40:00|2242.4|2242.1|2242.9|2242.6|2243.4|2243.1|2242.3|2242|39
1640861100000|2021-12-30 10:45:00|2243|2242.7|2242.8|2242.5|2243.5|2243.2|2242.6|2242.3|72
1640861400000|2021-12-30 10:50:00|2242.9|2242.6|2242.3|2242|2243|2242.7|2242.1|2241.8|67
1640861700000|2021-12-30 10:55:00|2242.2|2241.9|2244.1|2243.8|2244.1|2243.8|2242|2241.7|139
1640862000000|2021-12-30 11:00:00|2244|2243.7|2243.8|2243.5|2244.2|2243.9|2243.3|2243|38
1640862300000|2021-12-30 11:05:00|2243.9|2243.6|2245.3|2245|2245.3|2245|2243.9|2243.6|89
1640862600000|2021-12-30 11:10:00|2245.4|2245.1|2245.3|2245|2245.6|2245.3|2244.9|2244.6|27
1640862900000|2021-12-30 11:15:00|2245.4|2245.1|2245.1|2244.8|2245.6|2245.3|2244.9|2244.6|36
1640863200000|2021-12-30 11:20:00|2244.9|2244.6|2246.2|2245.9|2246.2|2245.9|2244.8|2244.5|48
1640863500000|2021-12-30 11:25:00|2246.1|2245.8|2244.7|2244.4|2246.1|2245.8|2244.5|2244.2|65
1640863800000|2021-12-30 11:30:00|2244.8|2244.5|2245.5|2245.2|2245.7|2245.4|2244.4|2244.1|43
1640864100000|2021-12-30 11:35:00|2245.6|2245.3|2247.2|2246.9|2247.5|2247.2|2245.6|2245.3|121
1640864400000|2021-12-30 11:40:00|2247.3|2247|2247|2246.7|2247.3|2247|2246.7|2246.4|42
1640864700000|2021-12-30 11:45:00|2246.9|2246.6|2248.7|2248.4|2248.7|2248.4|2246.9|2246.6|82
1640865000000|2021-12-30 11:50:00|2249|2248.7|2248.3|2248|2249.1|2248.8|2248.1|2247.8|139
1640865300000|2021-12-30 11:55:00|2248.2|2247.9|2248.9|2248.6|2249.1|2248.8|2248.2|2247.9|36
1640865600000|2021-12-30 12:00:00|2248.7|2248.4|2247.3|2247|2249|2248.7|2246.9|2246.6|85
1640865900000|2021-12-30 12:05:00|2247.2|2246.9|2248.2|2247.9|2248.2|2247.9|2247|2246.7|38
1640866200000|2021-12-30 12:10:00|2248|2247.7|2249.3|2249|2249.3|2249|2247.7|2247.4|78
1640866500000|2021-12-30 12:15:00|2249.4|2249.1|2248.7|2248.4|2249.4|2249.1|2248.4|2248.1|37
1640866800000|2021-12-30 12:20:00|2248.6|2248.3|2249.1|2248.8|2249.2|2248.9|2248.1|2247.8|50
1640867100000|2021-12-30 12:25:00|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2248.9|2248.6|50
1640867400000|2021-12-30 12:30:00|2248.8|2248.5|2248.6|2248.3|2249|2248.7|2248.2|2247.9|44
1640867700000|2021-12-30 12:35:00|2248.5|2248.2|2248.7|2248.4|2248.9|2248.6|2248.3|2248|25
1640868000000|2021-12-30 12:40:00|2248.6|2248.3|2248.7|2248.4|2249|2248.7|2248.1|2247.8|30
1640868300000|2021-12-30 12:45:00|2248.6|2248.3|2248.1|2247.8|2248.9|2248.6|2247.6|2247.3|65
1640868600000|2021-12-30 12:50:00|2248|2247.7|2247|2246.7|2248.1|2247.8|2246.7|2246.4|65
1640868900000|2021-12-30 12:55:00|2246.8|2246.5|2246.2|2245.9|2247.1|2246.8|2246|2245.7|74
1640869200000|2021-12-30 13:00:00|2246.3|2246|2248.5|2248.2|2248.6|2248.3|2246.2|2245.9|122
1640869500000|2021-12-30 13:05:00|2248.7|2248.4|2248.7|2248.4|2249.2|2248.9|2248.4|2248.1|114
1640869800000|2021-12-30 13:10:00|2248.8|2248.5|2248.4|2248.1|2248.9|2248.6|2248|2247.7|53
1640870100000|2021-12-30 13:15:00|2248.6|2248.3|2247.2|2246.9|2248.6|2248.3|2247.1|2246.8|85
1640870400000|2021-12-30 13:20:00|2247.1|2246.8|2246.9|2246.6|2247.8|2247.5|2246.6|2246.3|161
1640870700000|2021-12-30 13:25:00|2246.8|2246.5|2247.6|2247.3|2247.6|2247.3|2246.5|2246.2|43
1640871000000|2021-12-30 13:30:00|2247.8|2247.5|2248.9|2248.6|2249|2248.7|2247.8|2247.5|126
1640871300000|2021-12-30 13:35:00|2249|2248.7|2249.3|2249|2249.4|2249.1|2248.5|2248.2|84
1640871600000|2021-12-30 13:40:00|2249.4|2249.1|2249|2248.7|2250.4|2250.1|2248.9|2248.6|250
1640871900000|2021-12-30 13:45:00|2248.9|2248.6|2249.4|2249.1|2249.9|2249.6|2248.9|2248.6|159
1640872200000|2021-12-30 13:50:00|2249.3|2249|2249|2248.7|2249.8|2249.5|2248.9|2248.6|105
1640872500000|2021-12-30 13:55:00|2249.1|2248.8|2249.5|2249.2|2250|2249.7|2248.7|2248.4|116
1640872800000|2021-12-30 14:00:00|2249.4|2249.1|2248.6|2248.3|2249.6|2249.3|2247.9|2247.6|249
1640873100000|2021-12-30 14:05:00|2248.7|2248.4|2249.9|2249.6|2249.9|2249.6|2248.5|2248.2|81
1640873400000|2021-12-30 14:10:00|2249.8|2249.5|2250.7|2250.4|2251|2250.7|2249.7|2249.4|214
1640873700000|2021-12-30 14:15:00|2250.6|2250.3|2250.6|2250.3|2251.6|2251.3|2249.9|2249.6|217
1640874000000|2021-12-30 14:20:00|2250.4|2250.1|2249.9|2249.6|2251|2250.7|2249.8|2249.5|109
1640874300000|2021-12-30 14:25:00|2249.6|2249.3|2247.5|2247.2|2250.2|2249.9|2247.3|2247|385
1640874600000|2021-12-30 14:30:00|2247.2|2246.9|2262.1|2261.8|2262.6|2262.3|2245.3|2245|5497
1640874900000|2021-12-30 14:35:00|2261.7|2261.4|2262.3|2262|2267.6|2267.3|2261.3|2261|4156
1640875200000|2021-12-30 14:40:00|2261.9|2261.6|2259|2258.7|2266.1|2265.8|2258.2|2257.9|3414
1640875500000|2021-12-30 14:45:00|2259.1|2258.8|2265.3|2265|2265.6|2265.3|2258.4|2258.1|2707
1640875800000|2021-12-30 14:50:00|2265.2|2264.9|2267.1|2266.8|2268.9|2268.6|2265.2|2264.9|3068
1640876100000|2021-12-30 14:55:00|2267.2|2266.9|2268.1|2267.8|2270.4|2270.1|2265|2264.7|2346
1640876400000|2021-12-30 15:00:00|2268.2|2267.9|2269.9|2269.6|2270.5|2270.2|2266.6|2266.3|2221
1640876700000|2021-12-30 15:05:00|2270|2269.7|2269.6|2269.3|2273|2272.7|2267.4|2267.1|3044
1640877000000|2021-12-30 15:10:00|2269.7|2269.4|2270.8|2270.5|2271.5|2271.2|2268.1|2267.8|1407
1640877300000|2021-12-30 15:15:00|2270.5|2270.2|2267.6|2267.3|2270.8|2270.5|2265.9|2265.6|3041
1640877600000|2021-12-30 15:20:00|2267.5|2267.2|2266.2|2265.9|2267.6|2267.3|2263.4|2263.1|1796
1640877900000|2021-12-30 15:25:00|2266.6|2266.3|2265.7|2265.4|2267.1|2266.8|2264.2|2263.9|1100
1640878200000|2021-12-30 15:30:00|2266.2|2265.9|2268.7|2268.4|2269.8|2269.5|2266.2|2265.9|1520
1640878500000|2021-12-30 15:35:00|2268.6|2268.3|2267.9|2267.6|2269.1|2268.8|2267.2|2266.9|1262
1640878800000|2021-12-30 15:40:00|2267.8|2267.5|2269.4|2269.1|2271.1|2270.8|2267.5|2267.2|1244
1640879100000|2021-12-30 15:45:00|2269.5|2269.2|2266.6|2266.3|2271.2|2270.9|2266.6|2266.3|975
1640879400000|2021-12-30 15:50:00|2266.5|2266.2|2265.5|2265.2|2267.9|2267.6|2265|2264.7|920
1640879700000|2021-12-30 15:55:00|2265.4|2265.1|2267.7|2267.4|2268.9|2268.6|2265.1|2264.8|954
1640880000000|2021-12-30 16:00:00|2267.3|2267|2268.5|2268.2|2269|2268.7|2265.3|2265|868
1640880300000|2021-12-30 16:05:00|2268.4|2268.1|2268.6|2268.3|2269.3|2269|2267.4|2267.1|768
1640880600000|2021-12-30 16:10:00|2268.5|2268.2|2266.5|2266.2|2268.9|2268.6|2266.4|2266.1|826
1640880900000|2021-12-30 16:15:00|2266.4|2266.1|2265.7|2265.4|2268.1|2267.8|2265.4|2265.1|556
1640881200000|2021-12-30 16:20:00|2265.6|2265.3|2264.3|2264|2265.7|2265.4|2264|2263.7|658
1640881500000|2021-12-30 16:25:00|2264.4|2264.1|2264.2|2263.9|2265.7|2265.4|2264|2263.7|509
1640881800000|2021-12-30 16:30:00|2264.3|2264|2265.1|2264.8|2265.4|2265.1|2263.3|2263|760
1640882100000|2021-12-30 16:35:00|2265.3|2265|2265.3|2265|2266.2|2265.9|2264.2|2263.9|746
1640882400000|2021-12-30 16:40:00|2265.4|2265.1|2265.7|2265.4|2265.8|2265.5|2263.2|2262.9|857
1640882700000|2021-12-30 16:45:00|2265.9|2265.6|2267.5|2267.2|2268.1|2267.8|2265|2264.7|1211
1640883000000|2021-12-30 16:50:00|2267.4|2267.1|2269.4|2269.1|2270|2269.7|2266.9|2266.6|762
1640883300000|2021-12-30 16:55:00|2269.6|2269.3|2270.9|2270.6|2271.1|2270.8|2268.4|2268.1|549
1640883600000|2021-12-30 17:00:00|2271|2270.7|2270.7|2270.4|2271.4|2271.1|2270|2269.7|851
1640883900000|2021-12-30 17:05:00|2270.6|2270.3|2267.2|2266.9|2270.7|2270.4|2266.7|2266.4|868
1640884200000|2021-12-30 17:10:00|2267.3|2267|2266.2|2265.9|2267.7|2267.4|2265.7|2265.4|468
1640884500000|2021-12-30 17:15:00|2266.1|2265.8|2265.3|2265|2267.1|2266.8|2264.7|2264.4|515
1640884800000|2021-12-30 17:20:00|2265.4|2265.1|2264.9|2264.6|2265.6|2265.3|2264|2263.7|430
1640885100000|2021-12-30 17:25:00|2265.2|2264.9|2265.1|2264.8|2265.9|2265.6|2264.2|2263.9|399
1640885400000|2021-12-30 17:30:00|2265.2|2264.9|2265|2264.7|2265.4|2265.1|2263.5|2263.2|346
1640885700000|2021-12-30 17:35:00|2264.9|2264.6|2267.2|2266.9|2267.9|2267.6|2264.9|2264.6|743
1640886000000|2021-12-30 17:40:00|2267|2266.7|2266.8|2266.5|2267.1|2266.8|2265.8|2265.5|389
1640886300000|2021-12-30 17:45:00|2266.7|2266.4|2269.5|2269.2|2269.8|2269.5|2266.7|2266.4|482
1640886600000|2021-12-30 17:50:00|2269.4|2269.1|2270.4|2270.1|2271|2270.7|2268.7|2268.4|436
1640886900000|2021-12-30 17:55:00|2270.5|2270.2|2271|2270.7|2271.3|2271|2269.5|2269.2|521
1640887200000|2021-12-30 18:00:00|2270.9|2270.6|2270.4|2270.1|2271.4|2271.1|2269.8|2269.5|664
1640887500000|2021-12-30 18:05:00|2270.6|2270.3|2270.4|2270.1|2271|2270.7|2269.5|2269.2|516
1640887800000|2021-12-30 18:10:00|2270.5|2270.2|2269.8|2269.5|2270.6|2270.3|2269.4|2269.1|486
1640888100000|2021-12-30 18:15:00|2269.7|2269.4|2270.1|2269.8|2270.6|2270.3|2269.3|2269|479
1640888400000|2021-12-30 18:20:00|2270|2269.7|2270.3|2270|2271.7|2271.4|2269.6|2269.3|507
1640888700000|2021-12-30 18:25:00|2270.2|2269.9|2270.2|2269.9|2270.6|2270.3|2269.6|2269.3|421
1640889000000|2021-12-30 18:30:00|2270.1|2269.8|2271.6|2271.3|2272|2271.7|2269.6|2269.3|443
1640889300000|2021-12-30 18:35:00|2271.5|2271.2|2270.1|2269.8|2271.6|2271.3|2269.9|2269.6|234
1640889600000|2021-12-30 18:40:00|2270.2|2269.9|2269.6|2269.3|2270.5|2270.2|2268.8|2268.5|897
1640889900000|2021-12-30 18:45:00|2269.5|2269.2|2270|2269.7|2271.1|2270.8|2268.7|2268.4|792
1640890200000|2021-12-30 18:50:00|2270.1|2269.8|2270.2|2269.9|2271.2|2270.9|2269.1|2268.8|303
1640890500000|2021-12-30 18:55:00|2270.1|2269.8|2269.1|2268.8|2270.2|2269.9|2268.9|2268.6|461
1640890800000|2021-12-30 19:00:00|2269|2268.7|2265.8|2265.5|2269|2268.7|2265.1|2264.8|2601
1640891100000|2021-12-30 19:05:00|2265.9|2265.6|2267|2266.7|2267.8|2267.5|2265|2264.7|1017
1640891400000|2021-12-30 19:10:00|2266.9|2266.6|2265.9|2265.6|2267.5|2267.2|2265.3|2265|521
1640891700000|2021-12-30 19:15:00|2266.1|2265.8|2268.1|2267.8|2268.4|2268.1|2265.7|2265.4|618
1640892000000|2021-12-30 19:20:00|2268|2267.7|2269.1|2268.8|2269.2|2268.9|2267.6|2267.3|432
1640892300000|2021-12-30 19:25:00|2269.2|2268.9|2270.5|2270.2|2271|2270.7|2269.2|2268.9|537
1640892600000|2021-12-30 19:30:00|2270.2|2269.9|2271|2270.7|2271|2270.7|2269|2268.7|468
1640892900000|2021-12-30 19:35:00|2270.9|2270.6|2271.9|2271.6|2272|2271.7|2269.5|2269.2|712
1640893200000|2021-12-30 19:40:00|2271.8|2271.5|2272.1|2271.8|2272.5|2272.2|2271.4|2271.1|410
1640893500000|2021-12-30 19:45:00|2271.9|2271.6|2270|2269.7|2272.1|2271.8|2269.8|2269.5|490
1640893800000|2021-12-30 19:50:00|2270.1|2269.8|2269.5|2269.2|2270.8|2270.5|2269|2268.7|393
1640894100000|2021-12-30 19:55:00|2269.4|2269.1|2269.5|2269.2|2270.2|2269.9|2268.9|2268.6|296
1640894400000|2021-12-30 20:00:00|2269.6|2269.3|2266.7|2266.4|2269.6|2269.3|2266.4|2266.1|515
1640894700000|2021-12-30 20:05:00|2266.8|2266.5|2262.4|2262.1|2267.2|2266.9|2262.2|2261.9|1307
1640895000000|2021-12-30 20:10:00|2262.5|2262.2|2261|2260.7|2263|2262.7|2260.2|2259.9|1309
1640895300000|2021-12-30 20:15:00|2260.9|2260.6|2260.7|2260.4|2262.6|2262.3|2260.4|2260.1|1006
1640895600000|2021-12-30 20:20:00|2260.6|2260.3|2257.7|2257.4|2261.6|2261.3|2257.4|2257.1|1483
1640895900000|2021-12-30 20:25:00|2257.6|2257.3|2260.9|2260.6|2261.5|2261.2|2257.1|2256.8|1368
1640896200000|2021-12-30 20:30:00|2261.1|2260.8|2258.7|2258.4|2262.9|2262.6|2258.2|2257.9|1437
1640896500000|2021-12-30 20:35:00|2258.5|2258.2|2257.5|2257.2|2259.1|2258.8|2256.7|2256.4|1654
1640896800000|2021-12-30 20:40:00|2257.4|2257.1|2256.1|2255.8|2258|2257.7|2254.9|2254.6|2070
1640897100000|2021-12-30 20:45:00|2255.9|2255.6|2253.8|2253.5|2258.5|2258.2|2253.4|2253.1|2817
1640897400000|2021-12-30 20:50:00|2253.9|2253.6|2254.3|2254|2256.6|2256.3|2251.6|2251.3|3579
1640897700000|2021-12-30 20:55:00|2254|2253.7|2249.8|2249.5|2254.2|2253.9|2248.1|2247.8|11089
1640898000000|2021-12-30 21:00:00|2249.7|2249.4|2247.2|2246.9|2252.1|2251.8|2246.8|2246.5|3211
1640898300000|2021-12-30 21:05:00|2247.3|2247|2249.2|2248.9|2250.4|2250.1|2246.9|2246.6|997
1640898600000|2021-12-30 21:10:00|2249.5|2249.2|2250|2249.7|2250.4|2250.1|2249.2|2248.9|830
1640898900000|2021-12-30 21:15:00|2249.9|2249.6|2249.8|2249.5|2250.4|2250.1|2248.8|2248.5|218
1640899200000|2021-12-30 21:20:00|2249.9|2249.6|2249.3|2249|2250|2249.7|2249.3|2249|64
1640899500000|2021-12-30 21:25:00|2249.4|2249.1|2248.8|2248.5|2249.6|2249.3|2248.8|2248.5|116
1640899800000|2021-12-30 21:30:00|2248.6|2248.3|2248.3|2248|2248.9|2248.6|2248.1|2247.8|201
1640900100000|2021-12-30 21:35:00|2248.4|2248.1|2248.5|2248.2|2249.1|2248.8|2248.2|2247.9|73
1640900400000|2021-12-30 21:40:00|2248.4|2248.1|2247.9|2247.6|2248.4|2248.1|2247.8|2247.5|185
1640900700000|2021-12-30 21:45:00|2248.1|2247.8|2247.2|2246.9|2248.4|2248.1|2247.1|2246.8|234
1640901000000|2021-12-30 21:50:00|2247.4|2247.1|2248.1|2247.8|2248.2|2247.9|2247.2|2246.9|88
1640901300000|2021-12-30 21:55:00|2248.2|2247.9|2248.8|2248|2248.8|2248.4|2248|2247.7|223
1640901600000|2021-12-30 22:00:00|||||||||3
1640901900000|2021-12-30 22:05:00|2248.9|2248.1|2249|2248.2|2249.2|2248.4|2248.8|2248|0
1640902200000|2021-12-30 22:10:00|2248.9|2248.1|2248.8|2248|2249.1|2248.3|2248.7|2247.9|0
1640902500000|2021-12-30 22:15:00|2248.9|2248.1|2248.8|2248|2249.1|2248.3|2248.6|2247.8|0
1640902800000|2021-12-30 22:20:00|2248.9|2248.1|2248.3|2247.5|2248.9|2248.1|2248|2247.2|0
1640903100000|2021-12-30 22:25:00|2248.2|2247.4|2248.1|2247.3|2248.2|2247.4|2248.1|2247.3|0
1640903400000|2021-12-30 22:30:00|2248.2|2247.4|2248.2|2247.4|2248.3|2247.5|2248.1|2247.3|0
1640903700000|2021-12-30 22:35:00|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|2248.1|2247.3|0
1640904300000|2021-12-30 22:45:00|2248.2|2247.4|2248.3|2247.5|2248.3|2247.5|2248.2|2247.4|0
1640904900000|2021-12-30 22:55:00|2248.4|2247.6|2248.3|2247.5|2248.4|2247.6|2248.2|2247.4|0
1640905200000|2021-12-30 23:00:00|2248.5|2247.7|2250|2249.7|2250.7|2250.4|2248.5|2247.7|152
1640905500000|2021-12-30 23:05:00|2249.9|2249.6|2250.1|2249.8|2250.9|2250.6|2249.7|2249.4|78
1640905800000|2021-12-30 23:10:00|2250.2|2249.9|2250|2249.7|2250.3|2250|2249.8|2249.5|27
1640906100000|2021-12-30 23:15:00|2250.1|2249.8|2249.6|2249.3|2250.4|2250.1|2249.2|2248.9|68
1640906400000|2021-12-30 23:20:00|2249.5|2249.2|2249.3|2249|2249.7|2249.4|2248.9|2248.6|6
1640906700000|2021-12-30 23:25:00|2249.1|2248.8|2249.3|2249|2249.3|2249|2248.7|2248.4|13
1640907000000|2021-12-30 23:30:00|2249|2248.7|2248.6|2248.3|2249.3|2249|2247.8|2247.5|63
1640907300000|2021-12-30 23:35:00|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2247.7|2247.4|86
1640907600000|2021-12-30 23:40:00|2248.7|2248.4|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|7
1640907900000|2021-12-30 23:45:00|2248.6|2248.3|2248.5|2248.2|2248.7|2248.4|2248|2247.7|13
1640908200000|2021-12-30 23:50:00|2248.4|2248.1|2247.4|2247.1|2248.4|2248.1|2247.2|2246.9|51
1640908500000|2021-12-30 23:55:00|2247.7|2247.4|2248.4|2248.1|2248.6|2248.3|2247.5|2247.2|15
1640908800000|2021-12-31 00:00:00|2248.6|2248.3|2248.8|2248.5|2248.9|2248.6|2248.3|2248|11
1640909100000|2021-12-31 00:05:00|2248.7|2248.4|2247.9|2247.6|2248.7|2248.4|2247.8|2247.5|39
1640909400000|2021-12-31 00:10:00|2248|2247.7|2247.9|2247.6|2248.6|2248.3|2247.9|2247.6|35
1640909700000|2021-12-31 00:15:00|2247.8|2247.5|2244.9|2244.6|2248.3|2248|2244.4|2244.1|178
1640910000000|2021-12-31 00:20:00|2245|2244.7|2241.8|2241.5|2245|2244.7|2241.8|2241.5|185
1640910300000|2021-12-31 00:25:00|2241.9|2241.6|2237.1|2236.8|2242.3|2242|2234.8|2234.5|525
1640910600000|2021-12-31 00:30:00|2237.2|2236.9|2235.3|2235|2237.8|2237.5|2235.3|2235|173
1640910900000|2021-12-31 00:35:00|2235.2|2234.9|2237.4|2237.1|2237.8|2237.5|2235.2|2234.9|81
1640911200000|2021-12-31 00:40:00|2237.2|2236.9|2236.5|2236.2|2237.2|2236.9|2236.1|2235.8|64
1640911500000|2021-12-31 00:45:00|2236.6|2236.3|2237.4|2237.1|2238|2237.7|2236.6|2236.3|73
1640911800000|2021-12-31 00:50:00|2237.5|2237.2|2238.8|2238.5|2239|2238.7|2237.4|2237.1|104
1640912100000|2021-12-31 00:55:00|2238.7|2238.4|2238.2|2237.9|2239.1|2238.8|2237.6|2237.3|91
1640912400000|2021-12-31 01:00:00|2238.5|2238.2|2240.3|2240|2240.4|2240.1|2238.5|2238.2|171
1640912700000|2021-12-31 01:05:00|2240.2|2239.9|2239.2|2238.9|2240.8|2240.5|2239|2238.7|58
1640913000000|2021-12-31 01:10:00|2239.3|2239|2238.8|2238.5|2239.6|2239.3|2237.8|2237.5|101
1640913300000|2021-12-31 01:15:00|2238.7|2238.4|2242.1|2241.8|2243.3|2243|2238.7|2238.4|148
1640913600000|2021-12-31 01:20:00|2242|2241.7|2243.2|2242.9|2244.7|2244.4|2240.8|2240.5|163
1640913900000|2021-12-31 01:25:00|2243.1|2242.8|2244|2243.7|2244.1|2243.8|2243.1|2242.8|50
1640914200000|2021-12-31 01:30:00|2244.2|2243.9|2242.5|2242.2|2244.5|2244.2|2242.3|2242|102
1640914500000|2021-12-31 01:35:00|2242.6|2242.3|2244.5|2244.2|2244.5|2244.2|2242|2241.7|83
1640914800000|2021-12-31 01:40:00|2244.4|2244.1|2245.7|2245.4|2245.8|2245.5|2243.9|2243.6|105
1640915100000|2021-12-31 01:45:00|2245.9|2245.6|2244.7|2244.4|2245.9|2245.6|2244.4|2244.1|80
1640915400000|2021-12-31 01:50:00|2244.8|2244.5|2244.6|2244.3|2246|2245.7|2244.1|2243.8|56
1640915700000|2021-12-31 01:55:00|2244.5|2244.2|2246.6|2246.3|2246.6|2246.3|2244.5|2244.2|78
1640916000000|2021-12-31 02:00:00|2246.5|2246.2|2244.6|2244.3|2246.5|2246.2|2244.2|2243.9|120
1640916300000|2021-12-31 02:05:00|2244.5|2244.2|2245.1|2244.8|2245.4|2245.1|2244.4|2244.1|30
1640916600000|2021-12-31 02:10:00|2245|2244.7|2243.6|2243.3|2245.1|2244.8|2243.6|2243.3|38
1640916900000|2021-12-31 02:15:00|2243.7|2243.4|2244.3|2244|2244.5|2244.2|2243.4|2243.1|27
1640917200000|2021-12-31 02:20:00|2244.4|2244.1|2243|2242.7|2244.4|2244.1|2242.3|2242|32
1640917500000|2021-12-31 02:25:00|2243.1|2242.8|2243.7|2243.4|2243.9|2243.6|2242.6|2242.3|11
1640917800000|2021-12-31 02:30:00|2243.6|2243.3|2242.5|2242.2|2243.6|2243.3|2241.5|2241.2|40
1640918100000|2021-12-31 02:35:00|2242.6|2242.3|2242.4|2242.1|2242.6|2242.3|2241.7|2241.4|11
1640918400000|2021-12-31 02:40:00|2242.5|2242.2|2241.7|2241.4|2242.5|2242.2|2240.9|2240.6|34
1640918700000|2021-12-31 02:45:00|2241.8|2241.5|2242.9|2242.6|2243.2|2242.9|2241.7|2241.4|30
1640919000000|2021-12-31 02:50:00|2243|2242.7|2243.6|2243.3|2243.8|2243.5|2242.7|2242.4|47
1640919300000|2021-12-31 02:55:00|2243.5|2243.2|2243.5|2243.2|2243.7|2243.4|2242.4|2242.1|18
1640919600000|2021-12-31 03:00:00|2243.6|2243.3|2244|2243.7|2244.1|2243.8|2242.7|2242.4|28
1640919900000|2021-12-31 03:05:00|2243.9|2243.6|2242.4|2242.1|2244.1|2243.8|2242.4|2242.1|52
1640920200000|2021-12-31 03:10:00|2242.1|2241.8|2240.3|2240|2242.2|2241.9|2239.5|2239.2|107
1640920500000|2021-12-31 03:15:00|2240.2|2239.9|2241.2|2240.9|2241.2|2240.9|2239.5|2239.2|34
1640920800000|2021-12-31 03:20:00|2241|2240.7|2239.9|2239.6|2241.6|2241.3|2239.7|2239.4|28
1640921100000|2021-12-31 03:25:00|2239.7|2239.4|2240.7|2240.4|2240.7|2240.4|2239.3|2239|35
1640921400000|2021-12-31 03:30:00|2240.6|2240.3|2240.9|2240.6|2241.5|2241.2|2240.2|2239.9|26
1640921700000|2021-12-31 03:35:00|2241|2240.7|2240.7|2240.4|2241|2240.7|2240|2239.7|12
1640922000000|2021-12-31 03:40:00|2240.5|2240.2|2240.3|2240|2240.8|2240.5|2240.1|2239.8|10
1640922300000|2021-12-31 03:45:00|2240.4|2240.1|2240.7|2240.4|2241.1|2240.8|2240.3|2240|3
1640922600000|2021-12-31 03:50:00|2240.6|2240.3|2241.6|2241.3|2242|2241.7|2240.6|2240.3|23
1640922900000|2021-12-31 03:55:00|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.3|2241|6
1640923200000|2021-12-31 04:00:00|2241.7|2241.4|2242.5|2242.2|2242.7|2242.4|2241.6|2241.3|40
1640923500000|2021-12-31 04:05:00|2242.4|2242.1|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|10
1640923800000|2021-12-31 04:10:00|2242.3|2242|2242.4|2242.1|2242.5|2242.2|2242.1|2241.8|11
1640924100000|2021-12-31 04:15:00|2242.3|2242|2242.1|2241.8|2242.5|2242.2|2242|2241.7|7
1640924400000|2021-12-31 04:20:00|2242.2|2241.9|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|24
1640924700000|2021-12-31 04:25:00|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|11
1640925000000|2021-12-31 04:30:00|2241.7|2241.4|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|11
1640925300000|2021-12-31 04:35:00|2241.7|2241.4|2242.1|2241.8|2242.2|2241.9|2241.7|2241.4|3
1640925600000|2021-12-31 04:40:00|2242|2241.7|2242|2241.7|2242|2241.7|2241.5|2241.2|20
1640925900000|2021-12-31 04:45:00|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|6
1640926200000|2021-12-31 04:50:00|2242|2241.7|2241.8|2241.5|2242.2|2241.9|2241.7|2241.4|32
1640926500000|2021-12-31 04:55:00|2241.9|2241.6|2242.1|2241.8|2242.2|2241.9|2241.8|2241.5|10
1640926800000|2021-12-31 05:00:00|2242.2|2241.9|2241.6|2241.3|2242.2|2241.9|2241.4|2241.1|5
1640927100000|2021-12-31 05:05:00|2241.5|2241.2|2241.5|2241.2|2241.7|2241.4|2241.1|2240.8|7
1640927400000|2021-12-31 05:10:00|2241.6|2241.3|2242.1|2241.8|2242.1|2241.8|2241.5|2241.2|4
1640927700000|2021-12-31 05:15:00|2242.2|2241.9|2242.1|2241.8|2242.4|2242.1|2242|2241.7|9
1640928000000|2021-12-31 05:20:00|2242|2241.7|2241.9|2241.6|2242.1|2241.8|2241.9|2241.6|1
1640928300000|2021-12-31 05:25:00|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.5|2241.2|1
1640928600000|2021-12-31 05:30:00|2241.6|2241.3|2244.3|2244|2244.9|2244.6|2241.6|2241.3|106
1640928900000|2021-12-31 05:35:00|2244.2|2243.9|2243.7|2243.4|2244.3|2244|2243.3|2243|20
1640929200000|2021-12-31 05:40:00|2243.8|2243.5|2243.7|2243.4|2243.9|2243.6|2243.4|2243.1|5
1640929500000|2021-12-31 05:45:00|2243.6|2243.3|2243.9|2243.6|2244|2243.7|2243.2|2242.9|25
1640929800000|2021-12-31 05:50:00|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2243.9|2243.6|3
1640930100000|2021-12-31 05:55:00|2244.7|2244.4|2244.9|2244.6|2245.1|2244.8|2244.7|2244.4|6
1640930400000|2021-12-31 06:00:00|2245|2244.7|2245.1|2244.8|2245.6|2245.3|2244.5|2244.2|14
1640930700000|2021-12-31 06:05:00|2244.9|2244.6|2245.3|2245|2246.2|2245.9|2244.9|2244.6|18
1640931000000|2021-12-31 06:10:00|2245.2|2244.9|2245|2244.7|2245.4|2245.1|2244.5|2244.2|7
1640931300000|2021-12-31 06:15:00|2244.8|2244.5|2245.1|2244.8|2245.1|2244.8|2244.6|2244.3|7
1640931600000|2021-12-31 06:20:00|2245.2|2244.9|2244.1|2243.8|2245.3|2245|2243.5|2243.2|19
1640931900000|2021-12-31 06:25:00|2244.2|2243.9|2243.8|2243.5|2244.2|2243.9|2243.6|2243.3|9
1640932200000|2021-12-31 06:30:00|2243.7|2243.4|2243.1|2242.8|2243.8|2243.5|2243|2242.7|43
1640932500000|2021-12-31 06:35:00|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.3|2242|79
1640932800000|2021-12-31 06:40:00|2242.7|2242.4|2242.9|2242.6|2243.4|2243.1|2242.7|2242.4|54
1640933100000|2021-12-31 06:45:00|2242.8|2242.5|2242.3|2242|2243.2|2242.9|2242.3|2242|63
1640933400000|2021-12-31 06:50:00|2242.5|2242.2|2242.3|2242|2242.8|2242.5|2242.1|2241.8|65
1640933700000|2021-12-31 06:55:00|2242.4|2242.1|2241.7|2241.4|2242.5|2242.2|2241.5|2241.2|81
1640934000000|2021-12-31 07:00:00|2241.8|2241.5|2243.4|2243.1|2243.4|2243.1|2241.8|2241.5|37
1640934300000|2021-12-31 07:05:00|2243.5|2243.2|2244|2243.7|2244.2|2243.9|2243.4|2243.1|17
1640934600000|2021-12-31 07:10:00|2243.9|2243.6|2245.1|2244.8|2245.1|2244.8|2243.9|2243.6|12
1640934900000|2021-12-31 07:15:00|2245.2|2244.9|2245.2|2244.9|2245.5|2245.2|2244.4|2244.1|54
1640935200000|2021-12-31 07:20:00|2245.3|2245|2245.7|2245.4|2246.8|2246.5|2245.1|2244.8|139
1640935500000|2021-12-31 07:25:00|2245.6|2245.3|2246.1|2245.8|2246.2|2245.9|2245.6|2245.3|15
1640935800000|2021-12-31 07:30:00|2246|2245.7|2246.3|2246|2246.5|2246.2|2246|2245.7|35
1640936100000|2021-12-31 07:35:00|2246.2|2245.9|2246.6|2246.3|2246.7|2246.4|2246|2245.7|11
1640936400000|2021-12-31 07:40:00|2246.5|2246.2|2246.7|2246.4|2246.8|2246.5|2246.5|2246.2|7
1640936700000|2021-12-31 07:45:00|2246.6|2246.3|2245.6|2245.3|2247|2246.7|2245.4|2245.1|31
1640937000000|2021-12-31 07:50:00|2245.8|2245.5|2245.2|2244.9|2246.1|2245.8|2244.8|2244.5|59
1640937300000|2021-12-31 07:55:00|2245.3|2245|2245.8|2245.5|2245.8|2245.5|2245|2244.7|33
1640937600000|2021-12-31 08:00:00|2245.7|2245.4|2246.7|2246.4|2247|2246.7|2245.3|2245|66
1640937900000|2021-12-31 08:05:00|2246.9|2246.6|2246.9|2246.6|2247.1|2246.8|2246.2|2245.9|40
1640938200000|2021-12-31 08:10:00|2246.8|2246.5|2248.2|2247.9|2248.5|2248.2|2246.8|2246.5|55
1640938500000|2021-12-31 08:15:00|2248.3|2248|2247|2246.7|2248.6|2248.3|2246.8|2246.5|26
1640938800000|2021-12-31 08:20:00|2246.9|2246.6|2246.6|2246.3|2247.5|2247.2|2246.5|2246.2|22
1640939100000|2021-12-31 08:25:00|2246.5|2246.2|2246.9|2246.6|2247.2|2246.9|2246.4|2246.1|43
1640939400000|2021-12-31 08:30:00|2247|2246.7|2248.9|2248.6|2248.9|2248.6|2246.8|2246.5|38
1640939700000|2021-12-31 08:35:00|2248.8|2248.5|2248.3|2248|2248.8|2248.5|2248|2247.7|13
1640940000000|2021-12-31 08:40:00|2248.2|2247.9|2248.8|2248.5|2248.9|2248.6|2247.4|2247.1|20
1640940300000|2021-12-31 08:45:00|2248.9|2248.6|2248|2247.7|2249.1|2248.8|2248|2247.7|36
1640940600000|2021-12-31 08:50:00|2248.2|2247.9|2247.8|2247.5|2248.2|2247.9|2247.7|2247.4|10
1640940900000|2021-12-31 08:55:00|2247.7|2247.4|2247.1|2246.8|2247.7|2247.4|2246.5|2246.2|14
1640941200000|2021-12-31 09:00:00|2247|2246.7|2247.1|2246.8|2247.4|2247.1|2246.5|2246.2|48
1640941500000|2021-12-31 09:05:00|2247.2|2246.9|2248.5|2248.2|2248.7|2248.4|2247.1|2246.8|31
1640941800000|2021-12-31 09:10:00|2248.8|2248.5|2248.9|2248.6|2249.1|2248.8|2248.6|2248.3|69
1640942100000|2021-12-31 09:15:00|2249|2248.7|2246|2245.7|2249.2|2248.9|2246|2245.7|60
1640942400000|2021-12-31 09:20:00|2246.2|2245.9|2246.2|2245.9|2246.9|2246.6|2245.7|2245.4|34
1640942700000|2021-12-31 09:25:00|2246.1|2245.8|2246.6|2246.3|2247|2246.7|2246|2245.7|14
1640943000000|2021-12-31 09:30:00|2246.5|2246.2|2246.9|2246.6|2247|2246.7|2246.4|2246.1|26
1640943300000|2021-12-31 09:35:00|2246.8|2246.5|2247.3|2247|2247.3|2247|2246.8|2246.5|65
1640943600000|2021-12-31 09:40:00|2247.2|2246.9|2247.9|2247.6|2248.2|2247.9|2247.2|2246.9|20
1640943900000|2021-12-31 09:45:00|2248|2247.7|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|9
1640944200000|2021-12-31 09:50:00|2247.7|2247.4|2247.6|2247.3|2247.9|2247.6|2247.3|2247|3
1640944500000|2021-12-31 09:55:00|2247.7|2247.4|2248|2247.7|2248.1|2247.8|2247.6|2247.3|4
1640944800000|2021-12-31 10:00:00|2248.1|2247.8|2246.9|2246.6|2248.1|2247.8|2246.9|2246.6|7
1640945100000|2021-12-31 10:05:00|2246.8|2246.5|2246.3|2246|2246.9|2246.6|2246.1|2245.8|14
1640945400000|2021-12-31 10:10:00|2246.2|2245.9|2246.5|2246.2|2246.7|2246.4|2246.2|2245.9|17
1640945700000|2021-12-31 10:15:00|2246.4|2246.1|2247.1|2246.8|2247.4|2247.1|2246.3|2246|39
1640946000000|2021-12-31 10:20:00|2247|2246.7|2247|2246.7|2247.5|2247.2|2246.8|2246.5|21
1640946300000|2021-12-31 10:25:00|2247.1|2246.8|2248|2247.7|2248|2247.7|2247.1|2246.8|16
1640946600000|2021-12-31 10:30:00|2248.2|2247.9|2248.3|2248|2248.6|2248.3|2248|2247.7|49
1640946900000|2021-12-31 10:35:00|2248.4|2248.1|2247.4|2247.1|2248.6|2248.3|2247.4|2247.1|26
1640947200000|2021-12-31 10:40:00|2247.3|2247|2245.7|2245.4|2247.4|2247.1|2245.4|2245.1|38
1640947500000|2021-12-31 10:45:00|2245.6|2245.3|2244.9|2244.6|2246|2245.7|2244.7|2244.4|35
1640947800000|2021-12-31 10:50:00|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.1|2243.8|61
1640948100000|2021-12-31 10:55:00|2244.3|2244|2244.4|2244.1|2245.5|2245.2|2244.2|2243.9|160
1640948400000|2021-12-31 11:00:00|2244.5|2244.2|2244.9|2244.6|2245.6|2245.3|2244.5|2244.2|48
1640948700000|2021-12-31 11:05:00|2244.7|2244.4|2243.7|2243.4|2244.8|2244.5|2243.5|2243.2|109
1640949000000|2021-12-31 11:10:00|2243.6|2243.3|2244.9|2244.6|2245|2244.7|2243.5|2243.2|69
1640949300000|2021-12-31 11:15:00|2245|2244.7|2245.4|2245.1|2245.7|2245.4|2244.9|2244.6|57
1640949600000|2021-12-31 11:20:00|2245.5|2245.2|2245.5|2245.2|2246.2|2245.9|2245.3|2245|63
1640949900000|2021-12-31 11:25:00|2245.4|2245.1|2245.5|2245.2|2246.2|2245.9|2245.2|2244.9|25
1640950200000|2021-12-31 11:30:00|2245.6|2245.3|2244.5|2244.2|2245.7|2245.4|2244.5|2244.2|25
1640950500000|2021-12-31 11:35:00|2244.4|2244.1|2244.2|2243.9|2244.6|2244.3|2244.1|2243.8|28
1640950800000|2021-12-31 11:40:00|2244.3|2244|2244.1|2243.8|2245|2244.7|2243.9|2243.6|11
1640951100000|2021-12-31 11:45:00|2244|2243.7|2243.9|2243.6|2244.2|2243.9|2243.9|2243.6|4
1640951400000|2021-12-31 11:50:00|2243.7|2243.4|2242.7|2242.4|2244|2243.7|2242.2|2241.9|93
1640951700000|2021-12-31 11:55:00|2243|2242.7|2241.2|2240.9|2243.1|2242.8|2240.7|2240.4|74
1640952000000|2021-12-31 12:00:00|2241.4|2241.1|2241.2|2240.9|2241.6|2241.3|2240.9|2240.6|56
1640952300000|2021-12-31 12:05:00|2241.1|2240.8|2239.7|2239.4|2241.3|2241|2239.5|2239.2|78
1640952600000|2021-12-31 12:10:00|2239.6|2239.3|2241.6|2241.3|2242.3|2242|2239.6|2239.3|48
1640952900000|2021-12-31 12:15:00|2241.8|2241.5|2242.9|2242.6|2243.1|2242.8|2241.6|2241.3|35
1640953200000|2021-12-31 12:20:00|2242.8|2242.5|2244.3|2244|2244.3|2244|2242.4|2242.1|50
1640953500000|2021-12-31 12:25:00|2244.2|2243.9|2242.8|2242.5|2244.5|2244.2|2242.4|2242.1|136
1640953800000|2021-12-31 12:30:00|2242.7|2242.4|2244.2|2243.9|2244.5|2244.2|2242.6|2242.3|81
1640954100000|2021-12-31 12:35:00|2244.1|2243.8|2244.2|2243.9|2244.5|2244.2|2243.9|2243.6|41
1640954400000|2021-12-31 12:40:00|2244.1|2243.8|2246.9|2246.6|2247.2|2246.9|2244.1|2243.8|135
1640954700000|2021-12-31 12:45:00|2246.8|2246.5|2246.8|2246.5|2247.2|2246.9|2246.5|2246.2|68
1640955000000|2021-12-31 12:50:00|2246.9|2246.6|2247.2|2246.9|2247.3|2247|2246.8|2246.5|57
1640955300000|2021-12-31 12:55:00|2247.1|2246.8|2246.2|2245.9|2247.6|2247.3|2245.9|2245.6|84
1640955600000|2021-12-31 13:00:00|2246.1|2245.8|2244.5|2244.2|2246.3|2246|2244.5|2244.2|93
1640955900000|2021-12-31 13:05:00|2244.4|2244.1|2245.2|2244.9|2245.3|2245|2244.4|2244.1|53
1640956200000|2021-12-31 13:10:00|2245.3|2245|2246.3|2246|2246.8|2246.5|2245.3|2245|80
1640956500000|2021-12-31 13:15:00|2246.4|2246.1|2247.1|2246.8|2247.4|2247.1|2246|2245.7|91
1640956800000|2021-12-31 13:20:00|2247|2246.7|2247.1|2246.8|2247.4|2247.1|2246.7|2246.4|61
1640957100000|2021-12-31 13:25:00|2247.2|2246.9|2246.2|2245.9|2247.5|2247.2|2246.2|2245.9|60
1640957400000|2021-12-31 13:30:00|2246.3|2246|2246.5|2246.2|2247.1|2246.8|2246|2245.7|63
1640957700000|2021-12-31 13:35:00|2246.4|2246.1|2248.1|2247.8|2248.5|2248.2|2246.1|2245.8|120
1640958000000|2021-12-31 13:40:00|2248.2|2247.9|2248|2247.7|2248.3|2248|2247.2|2246.9|71
1640958300000|2021-12-31 13:45:00|2248.1|2247.8|2246.4|2246.1|2248.2|2247.9|2245.8|2245.5|92
1640958600000|2021-12-31 13:50:00|2246.1|2245.8|2248|2247.7|2248.4|2248.1|2245.8|2245.5|186
1640958900000|2021-12-31 13:55:00|2248.2|2247.9|2247.3|2247|2248.2|2247.9|2247.1|2246.8|62
1640959200000|2021-12-31 14:00:00|2247.4|2247.1|2247.9|2247.6|2248.3|2248|2247.2|2246.9|88
1640959500000|2021-12-31 14:05:00|2247.8|2247.5|2248.2|2247.9|2248.3|2248|2247.7|2247.4|72
1640959800000|2021-12-31 14:10:00|2248.1|2247.8|2247.9|2247.6|2248.3|2248|2247.5|2247.2|78
1640960100000|2021-12-31 14:15:00|2247.8|2247.5|2247.5|2247.2|2248.7|2248.4|2246.8|2246.5|349
1640960400000|2021-12-31 14:20:00|2247.6|2247.3|2247.7|2247.4|2248.7|2248.4|2247.5|2247.2|171
1640960700000|2021-12-31 14:25:00|2247.6|2247.3|2246.1|2245.8|2248.2|2247.9|2245.8|2245.5|365
1640961000000|2021-12-31 14:30:00|2245.6|2245.3|2260.4|2260.1|2260.7|2260.4|2245.2|2244.9|5467
1640961300000|2021-12-31 14:35:00|2260.8|2260.5|2257.7|2257.4|2262.1|2261.8|2255.9|2255.6|3876
1640961600000|2021-12-31 14:40:00|2257.5|2257.2|2246.2|2245.9|2258.9|2258.6|2244.9|2244.6|5268
1640961900000|2021-12-31 14:45:00|2247.1|2246.8|2251|2250.7|2253.6|2253.3|2246.8|2246.5|3138
1640962200000|2021-12-31 14:50:00|2250.5|2250.2|2258.9|2258.6|2259.5|2259.2|2249|2248.7|2703
1640962500000|2021-12-31 14:55:00|2258.7|2258.4|2256.9|2256.6|2260|2259.7|2251.9|2251.6|2564
1640962800000|2021-12-31 15:00:00|2257|2256.7|2256.3|2256|2257.6|2257.3|2249.4|2249.1|3096
1640963100000|2021-12-31 15:05:00|2256.4|2256.1|2259.9|2259.6|2261.1|2260.8|2256.2|2255.9|2056
1640963400000|2021-12-31 15:10:00|2259.7|2259.4|2257.5|2257.2|2260.2|2259.9|2256|2255.7|1768
1640963700000|2021-12-31 15:15:00|2257.6|2257.3|2253.2|2252.9|2258.6|2258.3|2253.2|2252.9|1913
1640964000000|2021-12-31 15:20:00|2253|2252.7|2248.7|2248.4|2253|2252.7|2248.5|2248.2|1632
1640964300000|2021-12-31 15:25:00|2248.8|2248.5|2249.1|2248.8|2250|2249.7|2246.9|2246.6|1716
1640964600000|2021-12-31 15:30:00|2249.3|2249|2250.5|2250.2|2252.1|2251.8|2247.9|2247.6|2144
1640964900000|2021-12-31 15:35:00|2250.2|2249.9|2250.4|2250.1|2251.7|2251.4|2248.1|2247.8|1491
1640965200000|2021-12-31 15:40:00|2250.3|2250|2248.8|2248.5|2250.6|2250.3|2246.8|2246.5|719
1640965500000|2021-12-31 15:45:00|2248.6|2248.3|2247.5|2247.2|2249.2|2248.9|2247.2|2246.9|637
1640965800000|2021-12-31 15:50:00|2247.4|2247.1|2248.5|2248.2|2249|2248.7|2244.8|2244.5|1293
1640966100000|2021-12-31 15:55:00|2248.3|2248|2250|2249.7|2250.1|2249.8|2247|2246.7|1388
1640966400000|2021-12-31 16:00:00|2250.1|2249.8|2248.6|2248.3|2251.2|2250.9|2246.3|2246|1011
1640966700000|2021-12-31 16:05:00|2248.5|2248.2|2250.2|2249.9|2250.8|2250.5|2247.7|2247.4|542
1640967000000|2021-12-31 16:10:00|2250.3|2250|2249.8|2249.5|2251|2250.7|2249.5|2249.2|526
1640967300000|2021-12-31 16:15:00|2249.7|2249.4|2250.8|2250.5|2251.6|2251.3|2249.1|2248.8|551
1640967600000|2021-12-31 16:20:00|2250.7|2250.4|2252.7|2252.4|2253|2252.7|2250.3|2250|957
1640967900000|2021-12-31 16:25:00|2252.6|2252.3|2251.7|2251.4|2253.5|2253.2|2251.1|2250.8|559
1640968200000|2021-12-31 16:30:00|2251.6|2251.3|2251.7|2251.4|2252.5|2252.2|2250.7|2250.4|600
1640968500000|2021-12-31 16:35:00|2251.6|2251.3|2252.1|2251.8|2252.8|2252.5|2251.2|2250.9|472
1640968800000|2021-12-31 16:40:00|2251.9|2251.6|2252.1|2251.8|2252.8|2252.5|2251|2250.7|524
1640969100000|2021-12-31 16:45:00|2252|2251.7|2251|2250.7|2252.4|2252.1|2249.9|2249.6|643
1640969400000|2021-12-31 16:50:00|2250.9|2250.6|2249.5|2249.2|2251.2|2250.9|2248.9|2248.6|744
1640969700000|2021-12-31 16:55:00|2249.6|2249.3|2247.9|2247.6|2249.6|2249.3|2247.2|2246.9|769
1640970000000|2021-12-31 17:00:00|2248.1|2247.8|2249.2|2248.9|2249.6|2249.3|2245.7|2245.4|1031
1640970300000|2021-12-31 17:05:00|2249.1|2248.8|2249.4|2249.1|2250.4|2250.1|2249|2248.7|507
1640970600000|2021-12-31 17:10:00|2249.3|2249|2247.8|2247.5|2250|2249.7|2246.8|2246.5|624
1640970900000|2021-12-31 17:15:00|2247.9|2247.6|2245.9|2245.6|2248.5|2248.2|2245.8|2245.5|986
1640971200000|2021-12-31 17:20:00|2245.8|2245.5|2245.4|2245.1|2246.1|2245.8|2244.7|2244.4|860
1640971500000|2021-12-31 17:25:00|2245.3|2245|2245.6|2245.3|2246.5|2246.2|2245.1|2244.8|844
1640971800000|2021-12-31 17:30:00|2245.7|2245.4|2244.7|2244.4|2245.7|2245.4|2244.1|2243.8|582
1640972100000|2021-12-31 17:35:00|2244.6|2244.3|2248.6|2248.3|2248.8|2248.5|2244.3|2244|1550
1640972400000|2021-12-31 17:40:00|2248.5|2248.2|2248.8|2248.5|2249.3|2249|2248.2|2247.9|844
1640972700000|2021-12-31 17:45:00|2248.9|2248.6|2247.9|2247.6|2249.7|2249.4|2247.1|2246.8|919
1640973000000|2021-12-31 17:50:00|2247.8|2247.5|2250.6|2250.3|2250.8|2250.5|2247.8|2247.5|1544
1640973300000|2021-12-31 17:55:00|2250.4|2250.1|2253.9|2253.6|2254.2|2253.9|2250.2|2249.9|1962
1640973600000|2021-12-31 18:00:00|2253.6|2253.3|2250.4|2250.1|2254|2253.7|2250.3|2250|1014
1640973900000|2021-12-31 18:05:00|2250.5|2250.2|2251|2250.7|2252.6|2252.3|2250.5|2250.2|590
1640974200000|2021-12-31 18:10:00|2250.9|2250.6|2249.9|2249.6|2251.4|2251.1|2249.8|2249.5|388
1640974500000|2021-12-31 18:15:00|2249.8|2249.5|2249.4|2249.1|2250.4|2250.1|2248.8|2248.5|471
1640974800000|2021-12-31 18:20:00|2249.3|2249|2250.4|2250.1|2250.8|2250.5|2249|2248.7|553
1640975100000|2021-12-31 18:25:00|2250.5|2250.2|2249.9|2249.6|2250.9|2250.6|2249.6|2249.3|350
1640975400000|2021-12-31 18:30:00|2249.8|2249.5|2251.2|2250.9|2251.7|2251.4|2249.6|2249.3|578
1640975700000|2021-12-31 18:35:00|2251.1|2250.8|2250|2249.7|2251.5|2251.2|2249.6|2249.3|430
1640976000000|2021-12-31 18:40:00|2250.1|2249.8|2250|2249.7|2250.3|2250|2248.4|2248.1|588
1640976300000|2021-12-31 18:45:00|2250.1|2249.8|2251.6|2251.3|2252|2251.7|2250|2249.7|486
1640976600000|2021-12-31 18:50:00|2251.5|2251.2|2252.1|2251.8|2252.1|2251.8|2250.6|2250.3|331
1640976900000|2021-12-31 18:55:00|2252|2251.7|2252.5|2252.2|2253|2252.7|2251.6|2251.3|675
1640977200000|2021-12-31 19:00:00|2252.6|2252.3|2250.9|2250.6|2252.6|2252.3|2250.9|2250.6|690
1640977500000|2021-12-31 19:05:00|2251|2250.7|2250.8|2250.5|2251.3|2251|2249.6|2249.3|917
1640977800000|2021-12-31 19:10:00|2250.9|2250.6|2250.5|2250.2|2251.7|2251.4|2250.2|2249.9|663
1640978100000|2021-12-31 19:15:00|2250.4|2250.1|2250|2249.7|2250.9|2250.6|2248.5|2248.2|732
1640978400000|2021-12-31 19:20:00|2250.1|2249.8|2252.4|2252.1|2252.6|2252.3|2249.8|2249.5|726
1640978700000|2021-12-31 19:25:00|2252.3|2252|2254|2253.7|2254.8|2254.5|2252.2|2251.9|1303
1640979000000|2021-12-31 19:30:00|2253.9|2253.6|2254.8|2254.5|2255.3|2255|2253.4|2253.1|1222
1640979300000|2021-12-31 19:35:00|2254.7|2254.4|2254.8|2254.5|2255.5|2255.2|2254.1|2253.8|1069
1640979600000|2021-12-31 19:40:00|2254.5|2254.2|2254.5|2254.2|2255.2|2254.9|2253.9|2253.6|795
1640979900000|2021-12-31 19:45:00|2254.4|2254.1|2253.1|2252.8|2254.4|2254.1|2252.7|2252.4|733
1640980200000|2021-12-31 19:50:00|2253.2|2252.9|2253|2252.7|2253.8|2253.5|2252.6|2252.3|510
1640980500000|2021-12-31 19:55:00|2252.9|2252.6|2252.1|2251.8|2252.9|2252.6|2251|2250.7|855
1640980800000|2021-12-31 20:00:00|2252|2251.7|2253.9|2253.6|2254.4|2254.1|2251.9|2251.6|853
1640981100000|2021-12-31 20:05:00|2254.1|2253.8|2254|2253.7|2254.9|2254.6|2253.2|2252.9|1046
1640981400000|2021-12-31 20:10:00|2254.1|2253.8|2253.4|2253.1|2254.2|2253.9|2252.2|2251.9|623
1640981700000|2021-12-31 20:15:00|2253.3|2253|2254|2253.7|2254.4|2254.1|2252.7|2252.4|801
1640982000000|2021-12-31 20:20:00|2253.9|2253.6|2252.2|2251.9|2254|2253.7|2251.8|2251.5|766
1640982300000|2021-12-31 20:25:00|2252.3|2252|2253.2|2252.9|2253.7|2253.4|2252|2251.7|608
1640982600000|2021-12-31 20:30:00|2253.3|2253|2249.5|2249.2|2253.8|2253.5|2248.8|2248.5|1258
1640982900000|2021-12-31 20:35:00|2249.7|2249.4|2251.4|2251.1|2251.4|2251.1|2249.2|2248.9|1369
1640983200000|2021-12-31 20:40:00|2251.5|2251.2|2252.8|2252.5|2253.3|2253|2250.8|2250.5|1539
1640983500000|2021-12-31 20:45:00|2252.7|2252.4|2252.7|2252.4|2255.1|2254.8|2252.3|2252|2567
1640983800000|2021-12-31 20:50:00|2252.5|2252.2|2245.6|2245.3|2252.5|2252.2|2245.5|2245.2|5329
1640984100000|2021-12-31 20:55:00|2245.8|2245.5|2244.5|2244.2|2246.9|2246.6|2244.3|2244|15441
1640984400000|2021-12-31 21:00:00|2244.3|2244|2245.4|2245.1|2248.1|2247.8|2244.3|2244|5306
1640984700000|2021-12-31 21:05:00|2245.2|2244.9|2245.5|2245.2|2245.7|2245.4|2244.4|2244.1|1461
1640985000000|2021-12-31 21:10:00|2245.2|2244.9|2245.5|2245.2|2245.8|2245.5|2244.8|2244.5|670
1640985300000|2021-12-31 21:15:00|2245.6|2245.3|2246.8|2246.5|2247.6|2247.3|2245|2244.7|593
1640985600000|2021-12-31 21:20:00|2246.9|2246.6|2245.9|2245.6|2247|2246.7|2245.9|2245.6|99
1640985900000|2021-12-31 21:25:00|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2245.7|2245.4|98
1640986200000|2021-12-31 21:30:00|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246|2245.7|69
1640986500000|2021-12-31 21:35:00|2246.4|2246.1|2246.5|2246.2|2246.8|2246.5|2246.3|2246|74
1640986800000|2021-12-31 21:40:00|2246.6|2246.3|2245.5|2245.2|2246.7|2246.4|2245.3|2245|49
1640987100000|2021-12-31 21:45:00|2245.4|2245.1|2245.3|2245|2246|2245.7|2245.2|2244.9|117
1640987400000|2021-12-31 21:50:00|2245.2|2244.9|2244.8|2244.5|2245.4|2245.1|2244.7|2244.4|66
1640987700000|2021-12-31 21:55:00|2244.9|2244.6|2245|2244.2|2245|2244.7|2244.4|2244.1|75
1641164400000|2022-01-02 23:00:00|2244.9|2244.1|2251.7|2251.4|2254.2|2253.9|2244.9|2244.1|424
1641164700000|2022-01-02 23:05:00|2251.8|2251.5|2255.2|2254.9|2255.4|2255.1|2251.1|2250.8|370
1641165000000|2022-01-02 23:10:00|2255.3|2255|2252.6|2252.3|2255.4|2255.1|2252.5|2252.2|237
1641165300000|2022-01-02 23:15:00|2252.7|2252.4|2256.3|2256|2256.6|2256.3|2252.5|2252.2|202
1641165600000|2022-01-02 23:20:00|2256.2|2255.9|2255.4|2255.1|2257.4|2257.1|2254.9|2254.6|421
1641165900000|2022-01-02 23:25:00|2255.6|2255.3|2255.1|2254.8|2255.7|2255.4|2254.2|2253.9|199
1641166200000|2022-01-02 23:30:00|2255|2254.7|2253.3|2253|2255.3|2255|2252.5|2252.2|188
1641166500000|2022-01-02 23:35:00|2253.1|2252.8|2252.8|2252.5|2253.4|2253.1|2252.7|2252.4|108
1641166800000|2022-01-02 23:40:00|2252.7|2252.4|2253.2|2252.9|2253.2|2252.9|2251.6|2251.3|228
1641167100000|2022-01-02 23:45:00|2253.1|2252.8|2254|2253.7|2254.1|2253.8|2252.9|2252.6|97
1641167400000|2022-01-02 23:50:00|2253.9|2253.6|2253.9|2253.6|2254.2|2253.9|2253.5|2253.2|89
1641167700000|2022-01-02 23:55:00|2253.8|2253.5|2254.1|2253.8|2254.3|2254|2253.2|2252.9|90
1641168000000|2022-01-03 00:00:00|2254.3|2254|2254.5|2254.2|2255.8|2255.5|2254.2|2253.9|169
1641168300000|2022-01-03 00:05:00|2254.6|2254.3|2255|2254.7|2255|2254.7|2254.3|2254|75
1641168600000|2022-01-03 00:10:00|2255.2|2254.9|2254.8|2254.5|2256.1|2255.8|2254.3|2254|190
1641168900000|2022-01-03 00:15:00|2254.7|2254.4|2256|2255.7|2256.2|2255.9|2254.2|2253.9|80
1641169200000|2022-01-03 00:20:00|2256.1|2255.8|2256.5|2256.2|2257|2256.7|2255.3|2255|179
1641169500000|2022-01-03 00:25:00|2256.6|2256.3|2257|2256.7|2257.2|2256.9|2255.8|2255.5|145
1641169800000|2022-01-03 00:30:00|2257.1|2256.8|2255.9|2255.6|2257.4|2257.1|2255.8|2255.5|97
1641170100000|2022-01-03 00:35:00|2255.8|2255.5|2256.6|2256.3|2258|2257.7|2255.7|2255.4|100
1641170400000|2022-01-03 00:40:00|2256.7|2256.4|2257.3|2257|2257.9|2257.6|2256.2|2255.9|111
1641170700000|2022-01-03 00:45:00|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2256.3|2256|129
1641171000000|2022-01-03 00:50:00|2257.7|2257.4|2256.5|2256.2|2257.9|2257.6|2256.5|2256.2|106
1641171300000|2022-01-03 00:55:00|2256.6|2256.3|2256.6|2256.3|2257.3|2257|2256|2255.7|126
1641171600000|2022-01-03 01:00:00|2256.7|2256.4|2255.4|2255.1|2257.1|2256.8|2255.3|2255|153
1641171900000|2022-01-03 01:05:00|2255.5|2255.2|2256.5|2256.2|2257.1|2256.8|2255.2|2254.9|163
1641172200000|2022-01-03 01:10:00|2256.4|2256.1|2258.4|2258.1|2258.7|2258.4|2255.9|2255.6|217
1641172500000|2022-01-03 01:15:00|2258.2|2257.9|2258.1|2257.8|2258.4|2258.1|2257|2256.7|151
1641172800000|2022-01-03 01:20:00|2257.9|2257.6|2258|2257.7|2258.4|2258.1|2257.4|2257.1|131
1641173100000|2022-01-03 01:25:00|2258.1|2257.8|2257.6|2257.3|2258.6|2258.3|2257.4|2257.1|79
1641173400000|2022-01-03 01:30:00|2257.7|2257.4|2257.8|2257.5|2258.3|2258|2257.1|2256.8|116
1641173700000|2022-01-03 01:35:00|2257.7|2257.4|2256.6|2256.3|2258.2|2257.9|2256.2|2255.9|169
1641174000000|2022-01-03 01:40:00|2256.5|2256.2|2255.2|2254.9|2256.5|2256.2|2254.1|2253.8|246
1641174300000|2022-01-03 01:45:00|2255.1|2254.8|2255.4|2255.1|2255.7|2255.4|2254.3|2254|141
1641174600000|2022-01-03 01:50:00|2255.3|2255|2256.8|2256.5|2257|2256.7|2255.3|2255|128
1641174900000|2022-01-03 01:55:00|2256.9|2256.6|2255.5|2255.2|2256.9|2256.6|2254.7|2254.4|48
1641175200000|2022-01-03 02:00:00|2255.4|2255.1|2254.9|2254.6|2255.5|2255.2|2253.7|2253.4|58
1641175500000|2022-01-03 02:05:00|2254.8|2254.5|2253.3|2253|2254.9|2254.6|2252.9|2252.6|163
1641175800000|2022-01-03 02:10:00|2253.2|2252.9|2254|2253.7|2254.3|2254|2252.5|2252.2|130
1641176100000|2022-01-03 02:15:00|2253.9|2253.6|2254.4|2254.1|2255.1|2254.8|2253.8|2253.5|63
1641176400000|2022-01-03 02:20:00|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2254.3|2254|39
1641176700000|2022-01-03 02:25:00|2254.7|2254.4|2254.5|2254.2|2254.9|2254.6|2254.3|2254|27
1641177000000|2022-01-03 02:30:00|2254.6|2254.3|2256.2|2255.9|2256.2|2255.9|2254.4|2254.1|74
1641177300000|2022-01-03 02:35:00|2256.3|2256|2254.3|2254|2256.7|2256.4|2254.2|2253.9|124
1641177600000|2022-01-03 02:40:00|2254.4|2254.1|2255.3|2255|2255.4|2255.1|2254.2|2253.9|38
1641177900000|2022-01-03 02:45:00|2255.2|2254.9|2254.5|2254.2|2255.7|2255.4|2254.3|2254|44
1641178200000|2022-01-03 02:50:00|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2254.2|2253.9|29
1641178500000|2022-01-03 02:55:00|2254.3|2254|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|39
1641178800000|2022-01-03 03:00:00|2254.8|2254.5|2254.8|2254.5|2255.3|2255|2254.5|2254.2|42
1641179100000|2022-01-03 03:05:00|2254.7|2254.4|2254.9|2254.6|2255.3|2255|2254.3|2254|26
1641179400000|2022-01-03 03:10:00|2254.8|2254.5|2253.5|2253.2|2255|2254.7|2253.4|2253.1|55
1641179700000|2022-01-03 03:15:00|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.7|2252.4|40
1641180000000|2022-01-03 03:20:00|2253.1|2252.8|2253.3|2253|2253.8|2253.5|2253.1|2252.8|42
1641180300000|2022-01-03 03:25:00|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|89
1641180600000|2022-01-03 03:30:00|2253.5|2253.2|2252.9|2252.6|2253.8|2253.5|2252.9|2252.6|137
1641180900000|2022-01-03 03:35:00|2253|2252.7|2252.5|2252.2|2253.2|2252.9|2252.4|2252.1|60
1641181200000|2022-01-03 03:40:00|2252.4|2252.1|2253.8|2253.5|2253.9|2253.6|2252|2251.7|44
1641181500000|2022-01-03 03:45:00|2253.7|2253.4|2254.4|2254.1|2254.6|2254.3|2253.6|2253.3|40
1641181800000|2022-01-03 03:50:00|2254.5|2254.2|2254.4|2254.1|2254.8|2254.5|2254.1|2253.8|32
1641182100000|2022-01-03 03:55:00|2254.5|2254.2|2254.6|2254.3|2254.8|2254.5|2253.7|2253.4|38
1641182400000|2022-01-03 04:00:00|2254.7|2254.4|2253.8|2253.5|2254.7|2254.4|2253.8|2253.5|18
1641182700000|2022-01-03 04:05:00|2254.2|2253.9|2254.1|2253.8|2254.4|2254.1|2253.8|2253.5|17
1641183000000|2022-01-03 04:10:00|2254|2253.7|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|7
1641183300000|2022-01-03 04:15:00|2253.6|2253.3|2254.6|2254.3|2254.6|2254.3|2253.6|2253.3|25
1641183600000|2022-01-03 04:20:00|2254.5|2254.2|2254.5|2254.2|2255.1|2254.8|2254.4|2254.1|19
1641183900000|2022-01-03 04:25:00|2254.6|2254.3|2254.5|2254.2|2254.8|2254.5|2254.4|2254.1|12
1641184200000|2022-01-03 04:30:00|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.3|2254|12
1641184500000|2022-01-03 04:35:00|2254.6|2254.3|2254.4|2254.1|2254.7|2254.4|2254.4|2254.1|1
1641184800000|2022-01-03 04:40:00|2254.5|2254.2|2254.1|2253.8|2254.6|2254.3|2254|2253.7|8
1641185100000|2022-01-03 04:45:00|2254|2253.7|2253.3|2253|2254|2253.7|2253.2|2252.9|20
1641185400000|2022-01-03 04:50:00|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2252.7|2252.4|6
1641185700000|2022-01-03 04:55:00|2252.9|2252.6|2254.4|2254.1|2254.4|2254.1|2252.9|2252.6|32
1641186000000|2022-01-03 05:00:00|2254.3|2254|2255|2254.7|2255|2254.7|2254.1|2253.8|15
1641186300000|2022-01-03 05:05:00|2254.9|2254.6|2254.4|2254.1|2254.9|2254.6|2254.1|2253.8|15
1641186600000|2022-01-03 05:10:00|2254.3|2254|2253.7|2253.4|2254.3|2254|2253.5|2253.2|27
1641186900000|2022-01-03 05:15:00|2253.6|2253.3|2254|2253.7|2254.2|2253.9|2253.2|2252.9|14
1641187200000|2022-01-03 05:20:00|2253.9|2253.6|2253.9|2253.6|2254.1|2253.8|2253.6|2253.3|3
1641187500000|2022-01-03 05:25:00|2254|2253.7|2253.9|2253.6|2254|2253.7|2253.4|2253.1|8
1641187800000|2022-01-03 05:30:00|2253.8|2253.5|2254.2|2253.9|2254.3|2254|2253.6|2253.3|11
1641188100000|2022-01-03 05:35:00|2254.1|2253.8|2254.3|2254|2254.5|2254.2|2254|2253.7|14
1641188400000|2022-01-03 05:40:00|2254.2|2253.9|2255.3|2255|2255.4|2255.1|2254.2|2253.9|14
1641188700000|2022-01-03 05:45:00|2255.4|2255.1|2254.7|2254.4|2255.4|2255.1|2254.3|2254|64
1641189000000|2022-01-03 05:50:00|2254.6|2254.3|2253.8|2253.5|2254.6|2254.3|2253.7|2253.4|6
1641189300000|2022-01-03 05:55:00|2253.9|2253.6|2253.7|2253.4|2254.1|2253.8|2253.6|2253.3|13
1641189600000|2022-01-03 06:00:00|2253.6|2253.3|2254.6|2254.3|2254.6|2254.3|2253.6|2253.3|28
1641189900000|2022-01-03 06:05:00|2254.5|2254.2|2253.1|2252.8|2254.5|2254.2|2252.9|2252.6|29
1641190200000|2022-01-03 06:10:00|2253.2|2252.9|2252.4|2252.1|2253.2|2252.9|2251.8|2251.5|66
1641190500000|2022-01-03 06:15:00|2252.5|2252.2|2252.3|2252|2252.6|2252.3|2251.3|2251|61
1641190800000|2022-01-03 06:20:00|2252.1|2251.8|2252.7|2252.4|2253.3|2253|2252|2251.7|58
1641191100000|2022-01-03 06:25:00|2252.6|2252.3|2253.2|2252.9|2253.3|2253|2252.5|2252.2|8
1641191400000|2022-01-03 06:30:00|2253.3|2253|2252.9|2252.6|2253.7|2253.4|2251.8|2251.5|113
1641191700000|2022-01-03 06:35:00|2253|2252.7|2251.6|2251.3|2253|2252.7|2251.3|2251|130
1641192000000|2022-01-03 06:40:00|2251.8|2251.5|2252.6|2252.3|2252.8|2252.5|2251.2|2250.9|37
1641192300000|2022-01-03 06:45:00|2252.7|2252.4|2252.9|2252.6|2252.9|2252.6|2252.1|2251.8|12
1641192600000|2022-01-03 06:50:00|2252.8|2252.5|2253.7|2253.4|2253.8|2253.5|2252.7|2252.4|30
1641192900000|2022-01-03 06:55:00|2253.8|2253.5|2253.6|2253.3|2253.8|2253.5|2253.2|2252.9|18
1641193200000|2022-01-03 07:00:00|2253.7|2253.4|2253.3|2253|2254.1|2253.8|2253.1|2252.8|39
1641193500000|2022-01-03 07:05:00|2253.4|2253.1|2253.5|2253.2|2254.3|2254|2253.3|2253|50
1641193800000|2022-01-03 07:10:00|2253.6|2253.3|2252.3|2252|2253.6|2253.3|2252|2251.7|62
1641194100000|2022-01-03 07:15:00|2252.1|2251.8|2251.6|2251.3|2252.2|2251.9|2250.9|2250.6|53
1641194400000|2022-01-03 07:20:00|2251.5|2251.2|2251.9|2251.6|2252.4|2252.1|2251.3|2251|71
1641194700000|2022-01-03 07:25:00|2251.8|2251.5|2252|2251.7|2252.6|2252.3|2251.2|2250.9|45
1641195000000|2022-01-03 07:30:00|2252.1|2251.8|2252.7|2252.4|2252.9|2252.6|2251.9|2251.6|23
1641195300000|2022-01-03 07:35:00|2252.6|2252.3|2251.8|2251.5|2252.7|2252.4|2251.7|2251.4|23
1641195600000|2022-01-03 07:40:00|2251.9|2251.6|2252.5|2252.2|2252.7|2252.4|2251.6|2251.3|27
1641195900000|2022-01-03 07:45:00|2252.6|2252.3|2252.4|2252.1|2252.9|2252.6|2252.2|2251.9|36
1641196200000|2022-01-03 07:50:00|2252.5|2252.2|2252.9|2252.6|2253|2252.7|2252.2|2251.9|12
1641196500000|2022-01-03 07:55:00|2252.8|2252.5|2253.8|2253.5|2254.5|2254.2|2252.6|2252.3|60
1641196800000|2022-01-03 08:00:00|2253.6|2253.3|2253.2|2252.9|2254.2|2253.9|2252.6|2252.3|242
1641197100000|2022-01-03 08:05:00|2253.4|2253.1|2253|2252.7|2254.5|2254.2|2252.9|2252.6|123
1641197400000|2022-01-03 08:10:00|2253.1|2252.8|2254.4|2254.1|2254.4|2254.1|2253|2252.7|57
1641197700000|2022-01-03 08:15:00|2254.5|2254.2|2254.2|2253.9|2255.2|2254.9|2254.2|2253.9|64
1641198000000|2022-01-03 08:20:00|2254.3|2254|2255.1|2254.8|2255.9|2255.6|2254.1|2253.8|134
1641198300000|2022-01-03 08:25:00|2255.2|2254.9|2255.9|2255.6|2256.1|2255.8|2255.1|2254.8|57
1641198600000|2022-01-03 08:30:00|2256.1|2255.8|2255.7|2255.4|2256.4|2256.1|2255.4|2255.1|40
1641198900000|2022-01-03 08:35:00|2255.8|2255.5|2256.5|2256.2|2256.9|2256.6|2255.7|2255.4|71
1641199200000|2022-01-03 08:40:00|2256.4|2256.1|2255.8|2255.5|2256.6|2256.3|2255.6|2255.3|41
1641199500000|2022-01-03 08:45:00|2255.9|2255.6|2254.7|2254.4|2256.2|2255.9|2254.7|2254.4|17
1641199800000|2022-01-03 08:50:00|2254.9|2254.6|2254.9|2254.6|2255.5|2255.2|2254.4|2254.1|27
1641200100000|2022-01-03 08:55:00|2254.8|2254.5|2254.7|2254.4|2255|2254.7|2254.3|2254|23
1641200400000|2022-01-03 09:00:00|2254.6|2254.3|2253.3|2253|2254.8|2254.5|2252.9|2252.6|77
1641200700000|2022-01-03 09:05:00|2253.2|2252.9|2253.2|2252.9|2253.5|2253.2|2252.5|2252.2|86
1641201000000|2022-01-03 09:10:00|2253.1|2252.8|2254.7|2254.4|2254.8|2254.5|2252.8|2252.5|120
1641201300000|2022-01-03 09:15:00|2254.6|2254.3|2253.2|2252.9|2254.8|2254.5|2252.8|2252.5|89
1641201600000|2022-01-03 09:20:00|2253.3|2253|2254.4|2254.1|2254.4|2254.1|2253.2|2252.9|67
1641201900000|2022-01-03 09:25:00|2254.3|2254|2254.3|2254|2254.9|2254.6|2253.8|2253.5|52
1641202200000|2022-01-03 09:30:00|2254.2|2253.9|2254.8|2254.5|2254.9|2254.6|2253.7|2253.4|53
1641202500000|2022-01-03 09:35:00|2254.9|2254.6|2254.7|2254.4|2255|2254.7|2254.4|2254.1|38
1641202800000|2022-01-03 09:40:00|2254.6|2254.3|2254.9|2254.6|2255.1|2254.8|2254.3|2254|27
1641203100000|2022-01-03 09:45:00|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2254.1|2253.8|31
1641203400000|2022-01-03 09:50:00|2255.3|2255|2256.5|2256.2|2257.3|2257|2255.3|2255|141
1641203700000|2022-01-03 09:55:00|2256.6|2256.3|2257.3|2257|2257.5|2257.2|2256.3|2256|67
1641204000000|2022-01-03 10:00:00|2257.4|2257.1|2256.8|2256.5|2257.4|2257.1|2256.2|2255.9|48
1641204300000|2022-01-03 10:05:00|2256.7|2256.4|2257.6|2257.3|2257.7|2257.4|2256.6|2256.3|95
1641204600000|2022-01-03 10:10:00|2257.7|2257.4|2258.1|2257.8|2258.6|2258.3|2257.7|2257.4|80
1641204900000|2022-01-03 10:15:00|2258.2|2257.9|2258.5|2258.2|2258.7|2258.4|2257.7|2257.4|65
1641205200000|2022-01-03 10:20:00|2258.6|2258.3|2260|2259.7|2260.1|2259.8|2258.5|2258.2|121
1641205500000|2022-01-03 10:25:00|2260.2|2259.9|2261.2|2260.9|2261.2|2260.9|2260|2259.7|86
1641205800000|2022-01-03 10:30:00|2261.3|2261|2261.1|2260.8|2261.6|2261.3|2260.8|2260.5|135
1641206100000|2022-01-03 10:35:00|2261|2260.7|2262.2|2261.9|2262.6|2262.3|2260.8|2260.5|151
1641206400000|2022-01-03 10:40:00|2262.3|2262|2262.4|2262.1|2262.6|2262.3|2262|2261.7|60
1641206700000|2022-01-03 10:45:00|2262.3|2262|2262.3|2262|2262.5|2262.2|2262.2|2261.9|25
1641207000000|2022-01-03 10:50:00|2262.2|2261.9|2262.9|2262.6|2263.1|2262.8|2261.9|2261.6|128
1641207300000|2022-01-03 10:55:00|2262.7|2262.4|2263.2|2262.9|2263.2|2262.9|2262.7|2262.4|43
1641207600000|2022-01-03 11:00:00|2263.3|2263|2265|2264.7|2265.1|2264.8|2263.3|2263|343
1641207900000|2022-01-03 11:05:00|2265.1|2264.8|2265.3|2265|2266.4|2266.1|2264.7|2264.4|386
1641208200000|2022-01-03 11:10:00|2265.5|2265.2|2266|2265.7|2266.4|2266.1|2265.2|2264.9|217
1641208500000|2022-01-03 11:15:00|2265.9|2265.6|2266.5|2266.2|2266.5|2266.2|2265.9|2265.6|129
1641208800000|2022-01-03 11:20:00|2266.6|2266.3|2267.1|2266.8|2267.2|2266.9|2266.5|2266.2|244
1641209100000|2022-01-03 11:25:00|2267.2|2266.9|2265.6|2265.3|2267.5|2267.2|2265.3|2265|251
1641209400000|2022-01-03 11:30:00|2265.7|2265.4|2265.4|2265.1|2265.8|2265.5|2265.2|2264.9|109
1641209700000|2022-01-03 11:35:00|2265.2|2264.9|2266.8|2266.5|2267.1|2266.8|2265.2|2264.9|113
1641210000000|2022-01-03 11:40:00|2266.7|2266.4|2266.6|2266.3|2266.9|2266.6|2266.3|2266|53
1641210300000|2022-01-03 11:45:00|2266.7|2266.4|2266.2|2265.9|2266.7|2266.4|2265.9|2265.6|53
1641210600000|2022-01-03 11:50:00|2266.1|2265.8|2266.1|2265.8|2266.6|2266.3|2266|2265.7|77
1641210900000|2022-01-03 11:55:00|2266.2|2265.9|2266.9|2266.6|2267|2266.7|2266.1|2265.8|70
1641211200000|2022-01-03 12:00:00|2266.8|2266.5|2265.6|2265.3|2266.8|2266.5|2265.3|2265|118
1641211500000|2022-01-03 12:05:00|2265.3|2265|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|144
1641211800000|2022-01-03 12:10:00|2265.3|2265|2265.4|2265.1|2266.1|2265.8|2265.2|2264.9|55
1641212100000|2022-01-03 12:15:00|2265.5|2265.2|2265.4|2265.1|2265.9|2265.6|2265.2|2264.9|32
1641212400000|2022-01-03 12:20:00|2265.3|2265|2265.3|2265|2265.9|2265.6|2265.2|2264.9|89
1641212700000|2022-01-03 12:25:00|2265.2|2264.9|2265|2264.7|2265.7|2265.4|2264.8|2264.5|88
1641213000000|2022-01-03 12:30:00|2265.1|2264.8|2263.3|2263|2265.1|2264.8|2263.2|2262.9|147
1641213300000|2022-01-03 12:35:00|2263.4|2263.1|2263.2|2262.9|2263.4|2263.1|2262.4|2262.1|96
1641213600000|2022-01-03 12:40:00|2263.1|2262.8|2261.7|2261.4|2263.5|2263.2|2261.6|2261.3|84
1641213900000|2022-01-03 12:45:00|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2260.3|2260|142
1641214200000|2022-01-03 12:50:00|2261.7|2261.4|2261.3|2261|2261.9|2261.6|2261.2|2260.9|65
1641214500000|2022-01-03 12:55:00|2261.2|2260.9|2260.2|2259.9|2261.3|2261|2259.9|2259.6|129
1641214800000|2022-01-03 13:00:00|2260.4|2260.1|2261.8|2261.5|2261.9|2261.6|2259.8|2259.5|215
1641215100000|2022-01-03 13:05:00|2261.9|2261.6|2261.7|2261.4|2261.9|2261.6|2260|2259.7|109
1641215400000|2022-01-03 13:10:00|2261.6|2261.3|2260.5|2260.2|2261.6|2261.3|2259.8|2259.5|108
1641215700000|2022-01-03 13:15:00|2260.6|2260.3|2259.5|2259.2|2260.9|2260.6|2258.7|2258.4|193
1641216000000|2022-01-03 13:20:00|2259.4|2259.1|2260.3|2260|2260.7|2260.4|2259.3|2259|127
1641216300000|2022-01-03 13:25:00|2260.4|2260.1|2261.3|2261|2261.4|2261.1|2259.9|2259.6|158
1641216600000|2022-01-03 13:30:00|2261.2|2260.9|2259.4|2259.1|2261.7|2261.4|2258.8|2258.5|239
1641216900000|2022-01-03 13:35:00|2259.3|2259|2259.6|2259.3|2259.9|2259.6|2259|2258.7|228
1641217200000|2022-01-03 13:40:00|2259.4|2259.1|2258|2257.7|2259.6|2259.3|2257.8|2257.5|278
1641217500000|2022-01-03 13:45:00|2257.9|2257.6|2258.6|2258.3|2258.9|2258.6|2257.9|2257.6|158
1641217800000|2022-01-03 13:50:00|2258.4|2258.1|2259.5|2259.2|2259.6|2259.3|2258.3|2258|192
1641218100000|2022-01-03 13:55:00|2259.6|2259.3|2256.8|2256.5|2259.8|2259.5|2256.3|2256|462
1641218400000|2022-01-03 14:00:00|2256.6|2256.3|2253.6|2253.3|2256.8|2256.5|2252.6|2252.3|875
1641218700000|2022-01-03 14:05:00|2253.5|2253.2|2254.6|2254.3|2254.6|2254.3|2251.4|2251.1|636
1641219000000|2022-01-03 14:10:00|2254.5|2254.2|2256|2255.7|2256.1|2255.8|2254.3|2254|282
1641219300000|2022-01-03 14:15:00|2256.1|2255.8|2255.6|2255.3|2256.2|2255.9|2254.9|2254.6|170
1641219600000|2022-01-03 14:20:00|2255.5|2255.2|2256.1|2255.8|2256.6|2256.3|2254.8|2254.5|191
1641219900000|2022-01-03 14:25:00|2256|2255.7|2256.4|2256.1|2256.7|2256.4|2255.2|2254.9|775
1641220200000|2022-01-03 14:30:00|2256.7|2256.4|2267.5|2267.2|2269.9|2269.6|2256.7|2256.4|10617
1641220500000|2022-01-03 14:35:00|2267.4|2267.1|2266.5|2266.2|2267.9|2267.6|2262.9|2262.6|6685
1641220800000|2022-01-03 14:40:00|2267.2|2266.9|2263.8|2263.5|2269.9|2269.6|2262.5|2262.2|5078
1641221100000|2022-01-03 14:45:00|2264.6|2264.3|2250.4|2250.1|2265.6|2265.3|2249.3|2249|8236
1641221400000|2022-01-03 14:50:00|2251.1|2250.8|2257|2256.7|2262|2261.7|2246.5|2246.2|9183
1641221700000|2022-01-03 14:55:00|2257.1|2256.8|2264.2|2263.9|2265.9|2265.6|2254.4|2254.1|5148
1641222000000|2022-01-03 15:00:00|2264.4|2264.1|2280.1|2279.8|2281.6|2281.3|2264.1|2263.8|11857
1641222300000|2022-01-03 15:05:00|2281.2|2280.9|2281.6|2281.3|2284|2283.7|2277.1|2276.8|9757
1641222600000|2022-01-03 15:10:00|2281.9|2281.6|2281.9|2281.6|2284|2283.7|2277.5|2277.2|5573
1641222900000|2022-01-03 15:15:00|2282.3|2282|2279.2|2278.9|2286.5|2286.2|2278.4|2278.1|6662
1641223200000|2022-01-03 15:20:00|2279.1|2278.8|2283|2282.7|2284.3|2284|2274.7|2274.4|5721
1641223500000|2022-01-03 15:25:00|2283.1|2282.8|2284|2283.7|2285.9|2285.6|2282.2|2281.9|2984
1641223800000|2022-01-03 15:30:00|2284.2|2283.9|2279.7|2279.4|2285.7|2285.4|2276|2275.7|4826
1641224100000|2022-01-03 15:35:00|2279.9|2279.6|2277.6|2277.3|2281.7|2281.4|2276.8|2276.5|2897
1641224400000|2022-01-03 15:40:00|2277.8|2277.5|2277.1|2276.8|2278.6|2278.3|2274.6|2274.3|2107
1641224700000|2022-01-03 15:45:00|2277.2|2276.9|2271|2270.7|2278.7|2278.4|2269|2268.7|3771
1641225000000|2022-01-03 15:50:00|2271.1|2270.8|2270.4|2270.1|2272.8|2272.5|2269.2|2268.9|2522
1641225300000|2022-01-03 15:55:00|2270.3|2270|2268.3|2268|2272.3|2272|2266.3|2266|2646
1641225600000|2022-01-03 16:00:00|2268.5|2268.2|2273|2272.7|2273.1|2272.8|2266.7|2266.4|2082
1641225900000|2022-01-03 16:05:00|2272.6|2272.3|2269.8|2269.5|2273|2272.7|2269.3|2269|1402
1641226200000|2022-01-03 16:10:00|2269.9|2269.6|2264|2263.7|2270.3|2270|2262.7|2262.4|2367
1641226500000|2022-01-03 16:15:00|2264.1|2263.8|2261.1|2260.8|2264.7|2264.4|2260.3|2260|2704
1641226800000|2022-01-03 16:20:00|2261|2260.7|2263.2|2262.9|2264.6|2264.3|2259.1|2258.8|2543
1641227100000|2022-01-03 16:25:00|2262.9|2262.6|2261.9|2261.6|2263.2|2262.9|2259.2|2258.9|1442
1641227400000|2022-01-03 16:30:00|2261.4|2261.1|2260.9|2260.6|2263.3|2263|2259.7|2259.4|1350
1641227700000|2022-01-03 16:35:00|2260.6|2260.3|2254.3|2254|2262.2|2261.9|2254.2|2253.9|2409
1641228000000|2022-01-03 16:40:00|2254.5|2254.2|2257.6|2257.3|2258.3|2258|2253.6|2253.3|1755
1641228300000|2022-01-03 16:45:00|2257.7|2257.4|2258.9|2258.6|2261.9|2261.6|2257.5|2257.2|1886
1641228600000|2022-01-03 16:50:00|2258.8|2258.5|2258|2257.7|2259.6|2259.3|2255.3|2255|1483
1641228900000|2022-01-03 16:55:00|2257.9|2257.6|2257|2256.7|2258.7|2258.4|2255.4|2255.1|1041
1641229200000|2022-01-03 17:00:00|2256.6|2256.3|2259.4|2259.1|2259.6|2259.3|2255.7|2255.4|777
1641229500000|2022-01-03 17:05:00|2259.2|2258.9|2258.5|2258.2|2259.6|2259.3|2258.2|2257.9|990
1641229800000|2022-01-03 17:10:00|2258.4|2258.1|2255.2|2254.9|2258.9|2258.6|2254.5|2254.2|997
1641230100000|2022-01-03 17:15:00|2255.1|2254.8|2254.5|2254.2|2256.8|2256.5|2254|2253.7|1006
1641230400000|2022-01-03 17:20:00|2254.6|2254.3|2256.1|2255.8|2257.1|2256.8|2254.5|2254.2|697
1641230700000|2022-01-03 17:25:00|2256|2255.7|2259.1|2258.8|2259.5|2259.2|2255.1|2254.8|891
1641231000000|2022-01-03 17:30:00|2259.2|2258.9|2258.2|2257.9|2259.2|2258.9|2257.4|2257.1|543
1641231300000|2022-01-03 17:35:00|2258.3|2258|2257.1|2256.8|2259.1|2258.8|2256.6|2256.3|656
1641231600000|2022-01-03 17:40:00|2257.3|2257|2258.7|2258.4|2259.2|2258.9|2256.5|2256.2|530
1641231900000|2022-01-03 17:45:00|2258.8|2258.5|2260.4|2260.1|2260.5|2260.2|2258.2|2257.9|682
1641232200000|2022-01-03 17:50:00|2260.5|2260.2|2260.3|2260|2261.9|2261.6|2259.9|2259.6|744
1641232500000|2022-01-03 17:55:00|2260.4|2260.1|2259.6|2259.3|2261.4|2261.1|2259.6|2259.3|426
1641232800000|2022-01-03 18:00:00|2259.7|2259.4|2260.1|2259.8|2260.9|2260.6|2259.3|2259|567
1641233100000|2022-01-03 18:05:00|2260|2259.7|2258|2257.7|2260.5|2260.2|2257.8|2257.5|674
1641233400000|2022-01-03 18:10:00|2257.9|2257.6|2256.7|2256.4|2259.3|2259|2256.6|2256.3|1071
1641233700000|2022-01-03 18:15:00|2256.8|2256.5|2258.1|2257.8|2258.2|2257.9|2255.7|2255.4|954
1641234000000|2022-01-03 18:20:00|2258.2|2257.9|2258.3|2258|2259.3|2259|2258|2257.7|581
1641234300000|2022-01-03 18:25:00|2258.4|2258.1|2257.3|2257|2259|2258.7|2257|2256.7|584
1641234600000|2022-01-03 18:30:00|2257.1|2256.8|2256|2255.7|2257.5|2257.2|2255.1|2254.8|710
1641234900000|2022-01-03 18:35:00|2256.1|2255.8|2255.9|2255.6|2258|2257.7|2255.2|2254.9|734
1641235200000|2022-01-03 18:40:00|2256|2255.7|2258.3|2258|2258.5|2258.2|2255|2254.7|1001
1641235500000|2022-01-03 18:45:00|2258.2|2257.9|2257.7|2257.4|2258.5|2258.2|2256.4|2256.1|894
1641235800000|2022-01-03 18:50:00|2257.6|2257.3|2258|2257.7|2258.3|2258|2256.1|2255.8|928
1641236100000|2022-01-03 18:55:00|2258.1|2257.8|2261.2|2260.9|2261.3|2261|2258.1|2257.8|1607
1641236400000|2022-01-03 19:00:00|2261|2260.7|2260.3|2260|2262.3|2262|2259.8|2259.5|1747
1641236700000|2022-01-03 19:05:00|2260.2|2259.9|2262.7|2262.4|2262.8|2262.5|2259.7|2259.4|1021
1641237000000|2022-01-03 19:10:00|2262.8|2262.5|2261.8|2261.5|2262.8|2262.5|2260.2|2259.9|703
1641237300000|2022-01-03 19:15:00|2261.7|2261.4|2261.9|2261.6|2262.7|2262.4|2261.1|2260.8|657
1641237600000|2022-01-03 19:20:00|2262|2261.7|2262.6|2262.3|2263.2|2262.9|2261.7|2261.4|906
1641237900000|2022-01-03 19:25:00|2262.7|2262.4|2264.1|2263.8|2264.1|2263.8|2262.1|2261.8|770
1641238200000|2022-01-03 19:30:00|2264.2|2263.9|2262.6|2262.3|2264.5|2264.2|2262|2261.7|798
1641238500000|2022-01-03 19:35:00|2262.7|2262.4|2262.1|2261.8|2262.8|2262.5|2260.9|2260.6|854
1641238800000|2022-01-03 19:40:00|2262|2261.7|2264.1|2263.8|2264.2|2263.9|2261.5|2261.2|968
1641239100000|2022-01-03 19:45:00|2263.9|2263.6|2264.8|2264.5|2265.1|2264.8|2263.9|2263.6|1117
1641239400000|2022-01-03 19:50:00|2264.9|2264.6|2264.5|2264.2|2264.9|2264.6|2262.7|2262.4|686
1641239700000|2022-01-03 19:55:00|2264.6|2264.3|2266.7|2266.4|2266.8|2266.5|2264.5|2264.2|1268
1641240000000|2022-01-03 20:00:00|2266.8|2266.5|2266.6|2266.3|2266.9|2266.6|2265.6|2265.3|1367
1641240300000|2022-01-03 20:05:00|2266.7|2266.4|2267.4|2267.1|2267.8|2267.5|2265.5|2265.2|793
1641240600000|2022-01-03 20:10:00|2267.1|2266.8|2268.1|2267.8|2268.8|2268.5|2267.1|2266.8|1037
1641240900000|2022-01-03 20:15:00|2268|2267.7|2267.8|2267.5|2268.6|2268.3|2266.9|2266.6|1120
1641241200000|2022-01-03 20:20:00|2267.7|2267.4|2267.8|2267.5|2268.7|2268.4|2266.9|2266.6|999
1641241500000|2022-01-03 20:25:00|2267.9|2267.6|2268.2|2267.9|2269.4|2269.1|2267.2|2266.9|1150
1641241800000|2022-01-03 20:30:00|2268.3|2268|2269.2|2268.9|2270.1|2269.8|2267.8|2267.5|1758
1641242100000|2022-01-03 20:35:00|2269.1|2268.8|2265.3|2265|2269.3|2269|2265|2264.7|2307
1641242400000|2022-01-03 20:40:00|2265.6|2265.3|2264.5|2264.2|2267.6|2267.3|2263.4|2263.1|2744
1641242700000|2022-01-03 20:45:00|2264.6|2264.3|2267.5|2267.2|2267.5|2267.2|2264|2263.7|2334
1641243000000|2022-01-03 20:50:00|2267.3|2267|2270.7|2270.4|2270.8|2270.5|2266.2|2265.9|3866
1641243300000|2022-01-03 20:55:00|2270.8|2270.5|2273.3|2273|2273.3|2273|2268.4|2268.1|11717
1641243600000|2022-01-03 21:00:00|2272.9|2272.6|2273.3|2273|2273.3|2273|2271.3|2271|3717
1641243900000|2022-01-03 21:05:00|2273.2|2272.9|2272.7|2272.4|2273.5|2273.2|2272.5|2272.2|1483
1641244200000|2022-01-03 21:10:00|2272.6|2272.3|2271.7|2271.4|2273.1|2272.8|2271.5|2271.2|1067
1641244500000|2022-01-03 21:15:00|2271.6|2271.3|2272|2271.7|2272.1|2271.8|2271.3|2271|281
1641244800000|2022-01-03 21:20:00|2272.1|2271.8|2271.7|2271.4|2272.3|2272|2271.5|2271.2|148
1641245100000|2022-01-03 21:25:00|2271.6|2271.3|2271|2270.7|2271.8|2271.5|2270.9|2270.6|163
1641245400000|2022-01-03 21:30:00|2271.1|2270.8|2271.5|2271.2|2271.6|2271.3|2271.1|2270.8|83
1641245700000|2022-01-03 21:35:00|2271.4|2271.1|2273|2272.7|2273.3|2273|2271.4|2271.1|290
1641246000000|2022-01-03 21:40:00|2272.9|2272.6|2272.9|2272.6|2273.2|2272.9|2272.6|2272.3|266
1641246300000|2022-01-03 21:45:00|2272.8|2272.5|2271.9|2271.6|2273.1|2272.8|2271.9|2271.6|368
1641246600000|2022-01-03 21:50:00|2272|2271.7|2271.8|2271.5|2272.3|2272|2271.6|2271.3|104
1641246900000|2022-01-03 21:55:00|2271.7|2271.4|2271.5|2270.7|2271.8|2271.5|2270.8|2270.5|128
1641247200000|2022-01-03 22:00:00|2271.6|2270.8|2271.6|2270.8|2271.6|2270.8|2271.5|2270.7|0
1641247500000|2022-01-03 22:05:00|2271.7|2270.9|2271.7|2270.9|2271.7|2270.9|2271.6|2270.8|0
1641247800000|2022-01-03 22:10:00|2271.6|2270.8|2271.6|2270.8|2271.6|2270.8|2271.6|2270.8|0
1641248100000|2022-01-03 22:15:00|2271.7|2270.9|2271.7|2270.9|2271.7|2270.9|2271.5|2270.7|0
1641248400000|2022-01-03 22:20:00|2271.6|2270.8|2271.8|2271|2271.8|2271|2271.6|2270.8|0
1641248700000|2022-01-03 22:25:00|2271.7|2270.9|2271.8|2271|2271.8|2271|2271.7|2270.9|0
1641249000000|2022-01-03 22:30:00|2271.7|2270.9|2272|2271.2|2272|2271.2|2271.7|2270.9|0
1641249300000|2022-01-03 22:35:00|2271.9|2271.1|2271.9|2271.1|2272|2271.2|2271.9|2271.1|0
1641249600000|2022-01-03 22:40:00|2271.8|2271|2271.8|2271|2271.9|2271.1|2271.8|2271|0
1641249900000|2022-01-03 22:45:00|2271.7|2270.9|2271.7|2270.9|2271.8|2271|2271.7|2270.9|0
1641250200000|2022-01-03 22:50:00|2271.8|2271|2271.9|2271.1|2271.9|2271.1|2271.8|2271|0
1641250500000|2022-01-03 22:55:00|2272|2271.2|2271.8|2271|2272|2271.2|2271.6|2270.8|0
1641250800000|2022-01-03 23:00:00|2272.1|2271.8|2271.9|2271.6|2272.8|2272.5|2271.3|2271|106
1641251100000|2022-01-03 23:05:00|2272|2271.7|2271.7|2271.4|2272.4|2272.1|2271.5|2271.2|61
1641251400000|2022-01-03 23:10:00|2271.8|2271.5|2271.7|2271.4|2272.4|2272.1|2271.2|2270.9|30
1641251700000|2022-01-03 23:15:00|2271.8|2271.5|2271.8|2271.5|2271.9|2271.6|2271.5|2271.2|23
1641252000000|2022-01-03 23:20:00|2271.9|2271.6|2271.4|2271.1|2272.3|2272|2271.2|2270.9|36
1641252300000|2022-01-03 23:25:00|2271.5|2271.2|2270.5|2270.2|2271.6|2271.3|2270.5|2270.2|64
1641252600000|2022-01-03 23:30:00|2270.6|2270.3|2271.1|2270.8|2271.4|2271.1|2269.9|2269.6|140
1641252900000|2022-01-03 23:35:00|2271|2270.7|2270.3|2270|2271.2|2270.9|2270.2|2269.9|39
1641253200000|2022-01-03 23:40:00|2270.4|2270.1|2271.5|2271.2|2271.6|2271.3|2270.3|2270|30
1641253500000|2022-01-03 23:45:00|2271.6|2271.3|2270.8|2270.5|2271.9|2271.6|2270.4|2270.1|56
1641253800000|2022-01-03 23:50:00|2270.9|2270.6|2270.8|2270.5|2271|2270.7|2270.1|2269.8|35
1641254100000|2022-01-03 23:55:00|2270.9|2270.6|2270.6|2270.3|2271.2|2270.9|2270|2269.7|67
1641254400000|2022-01-04 00:00:00|2270.8|2270.5|2270.6|2270.3|2271.2|2270.9|2269.2|2268.9|165
1641254700000|2022-01-04 00:05:00|2270.4|2270.1|2269.7|2269.4|2270.5|2270.2|2269.4|2269.1|104
1641255000000|2022-01-04 00:10:00|2269.8|2269.5|2270.3|2270|2270.7|2270.4|2269.7|2269.4|45
1641255300000|2022-01-04 00:15:00|2270.2|2269.9|2270.1|2269.8|2270.5|2270.2|2269.3|2269|44
1641255600000|2022-01-04 00:20:00|2270.2|2269.9|2269.9|2269.6|2270.4|2270.1|2269.5|2269.2|32
1641255900000|2022-01-04 00:25:00|2270|2269.7|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|32
1641256200000|2022-01-04 00:30:00|2269.7|2269.4|2270|2269.7|2270.5|2270.2|2269.6|2269.3|16
1641256500000|2022-01-04 00:35:00|2270.1|2269.8|2270.2|2269.9|2270.5|2270.2|2269.8|2269.5|12
1641256800000|2022-01-04 00:40:00|2270|2269.7|2270.6|2270.3|2270.6|2270.3|2269.4|2269.1|69
1641257100000|2022-01-04 00:45:00|2270.7|2270.4|2271.7|2271.4|2271.7|2271.4|2270.6|2270.3|76
1641257400000|2022-01-04 00:50:00|2271.8|2271.5|2272.5|2272.2|2272.8|2272.5|2271.5|2271.2|115
1641257700000|2022-01-04 00:55:00|2272.6|2272.3|2271.8|2271.5|2273|2272.7|2271.7|2271.4|79
1641258000000|2022-01-04 01:00:00|2271.7|2271.4|2271.3|2271|2271.8|2271.5|2270.9|2270.6|107
1641258300000|2022-01-04 01:05:00|2271.4|2271.1|2272.8|2272.5|2272.8|2272.5|2271.4|2271.1|61
1641258600000|2022-01-04 01:10:00|2272.9|2272.6|2273.4|2273.1|2273.4|2273.1|2272.1|2271.8|60
1641258900000|2022-01-04 01:15:00|2273.3|2273|2272.9|2272.6|2273.9|2273.6|2272.8|2272.5|68
1641259200000|2022-01-04 01:20:00|2272.8|2272.5|2273.5|2273.2|2273.7|2273.4|2272.6|2272.3|75
1641259500000|2022-01-04 01:25:00|2273.6|2273.3|2273.2|2272.9|2273.8|2273.5|2272.8|2272.5|46
1641259800000|2022-01-04 01:30:00|2273.1|2272.8|2272.6|2272.3|2273.4|2273.1|2272.6|2272.3|64
1641260100000|2022-01-04 01:35:00|2272.7|2272.4|2273.1|2272.8|2273.6|2273.3|2272.4|2272.1|22
1641260400000|2022-01-04 01:40:00|2273.2|2272.9|2273|2272.7|2273.4|2273.1|2272.6|2272.3|16
1641260700000|2022-01-04 01:45:00|2273.1|2272.8|2272.7|2272.4|2273.8|2273.5|2272.6|2272.3|28
1641261000000|2022-01-04 01:50:00|2272.8|2272.5|2272.5|2272.2|2272.9|2272.6|2272.2|2271.9|24
1641261300000|2022-01-04 01:55:00|2272.4|2272.1|2272.3|2272|2272.8|2272.5|2272|2271.7|31
1641261600000|2022-01-04 02:00:00|2272.4|2272.1|2272.8|2272.5|2273.5|2273.2|2272.3|2272|66
1641261900000|2022-01-04 02:05:00|2272.7|2272.4|2272.7|2272.4|2273.2|2272.9|2272.2|2271.9|63
1641262200000|2022-01-04 02:10:00|2272.8|2272.5|2273.3|2273|2273.4|2273.1|2272.8|2272.5|38
1641262500000|2022-01-04 02:15:00|2273.4|2273.1|2273.4|2273.1|2273.6|2273.3|2273.2|2272.9|53
1641262800000|2022-01-04 02:20:00|2273.3|2273|2274|2273.7|2274.1|2273.8|2273|2272.7|70
1641263100000|2022-01-04 02:25:00|2273.9|2273.6|2274.3|2274|2274.4|2274.1|2273.7|2273.4|56
1641263400000|2022-01-04 02:30:00|2274.2|2273.9|2273.6|2273.3|2274.2|2273.9|2273.3|2273|17
1641263700000|2022-01-04 02:35:00|2273.5|2273.2|2273.6|2273.3|2273.8|2273.5|2273.1|2272.8|18
1641264000000|2022-01-04 02:40:00|2273.5|2273.2|2273.8|2273.5|2273.9|2273.6|2273.2|2272.9|13
1641264300000|2022-01-04 02:45:00|2273.9|2273.6|2273.6|2273.3|2274.1|2273.8|2273.4|2273.1|23
1641264600000|2022-01-04 02:50:00|2273.7|2273.4|2274.1|2273.8|2274.3|2274|2273.6|2273.3|30
1641264900000|2022-01-04 02:55:00|2274.2|2273.9|2275.3|2275|2275.4|2275.1|2273.9|2273.6|47
1641265200000|2022-01-04 03:00:00|2275.4|2275.1|2274.7|2274.4|2275.5|2275.2|2274.4|2274.1|26
1641265500000|2022-01-04 03:05:00|2274.8|2274.5|2273.8|2273.5|2274.8|2274.5|2273.8|2273.5|29
1641265800000|2022-01-04 03:10:00|2273.7|2273.4|2273.9|2273.6|2274.2|2273.9|2273.7|2273.4|28
1641266100000|2022-01-04 03:15:00|2274|2273.7|2274.6|2274.3|2274.6|2274.3|2273.9|2273.6|25
1641266400000|2022-01-04 03:20:00|2274.8|2274.5|2275.6|2275.3|2275.8|2275.5|2274.6|2274.3|33
1641266700000|2022-01-04 03:25:00|2275.5|2275.2|2275.6|2275.3|2275.9|2275.6|2275.4|2275.1|38
1641267000000|2022-01-04 03:30:00|2275.7|2275.4|2275.5|2275.2|2275.7|2275.4|2275.1|2274.8|19
1641267300000|2022-01-04 03:35:00|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2274.9|2274.6|31
1641267600000|2022-01-04 03:40:00|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|26
1641267900000|2022-01-04 03:45:00|2275.7|2275.4|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|27
1641268200000|2022-01-04 03:50:00|2275.3|2275|2274.6|2274.3|2275.3|2275|2274.5|2274.2|33
1641268500000|2022-01-04 03:55:00|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.4|2274.1|20
1641268800000|2022-01-04 04:00:00|2274.9|2274.6|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|27
1641269100000|2022-01-04 04:05:00|2274.8|2274.5|2275.2|2274.9|2275.2|2274.9|2274.4|2274.1|12
1641269400000|2022-01-04 04:10:00|2275.1|2274.8|2275.2|2274.9|2275.4|2275.1|2275|2274.7|10
1641269700000|2022-01-04 04:15:00|2275.1|2274.8|2275.4|2275.1|2275.5|2275.2|2274.7|2274.4|23
1641270000000|2022-01-04 04:20:00|2275.3|2275|2276.5|2276.2|2276.6|2276.3|2275.3|2275|45
1641270300000|2022-01-04 04:25:00|2276.6|2276.3|2276.4|2276.1|2276.7|2276.4|2275.9|2275.6|27
1641270600000|2022-01-04 04:30:00|2276.5|2276.2|2276.4|2276.1|2276.7|2276.4|2276.4|2276.1|17
1641270900000|2022-01-04 04:35:00|2276.5|2276.2|2276.4|2276.1|2276.6|2276.3|2276.3|2276|14
1641271200000|2022-01-04 04:40:00|2276.3|2276|2276.3|2276|2276.6|2276.3|2276.1|2275.8|13
1641271500000|2022-01-04 04:45:00|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.3|2276|20
1641271800000|2022-01-04 04:50:00|2276.9|2276.6|2277.7|2277.4|2277.7|2277.4|2276.8|2276.5|31
1641272100000|2022-01-04 04:55:00|2277.6|2277.3|2277.3|2277|2277.7|2277.4|2277.2|2276.9|16
1641272400000|2022-01-04 05:00:00|2277.4|2277.1|2277.1|2276.8|2277.8|2277.5|2277.1|2276.8|18
1641272700000|2022-01-04 05:05:00|2277.2|2276.9|2277.2|2276.9|2277.4|2277.1|2277|2276.7|19
1641273000000|2022-01-04 05:10:00|2277.1|2276.8|2277.7|2277.4|2277.9|2277.6|2277.1|2276.8|25
1641273300000|2022-01-04 05:15:00|2277.8|2277.5|2278.3|2278|2278.4|2278.1|2277.4|2277.1|42
1641273600000|2022-01-04 05:20:00|2278.2|2277.9|2278.3|2278|2278.4|2278.1|2278.2|2277.9|18
1641273900000|2022-01-04 05:25:00|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2277.7|2277.4|37
1641274200000|2022-01-04 05:30:00|2278.3|2278|2278.3|2278|2278.6|2278.3|2277.9|2277.6|23
1641274500000|2022-01-04 05:35:00|2278.4|2278.1|2278.2|2277.9|2278.7|2278.4|2278.2|2277.9|69
1641274800000|2022-01-04 05:40:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.1|2277.8|17
1641275100000|2022-01-04 05:45:00|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.3|2278|23
1641275400000|2022-01-04 05:50:00|2278.5|2278.2|2278.3|2278|2278.6|2278.3|2277.9|2277.6|28
1641275700000|2022-01-04 05:55:00|2278.2|2277.9|2278.1|2277.8|2278.6|2278.3|2278.1|2277.8|31
1641276000000|2022-01-04 06:00:00|2278.2|2277.9|2278|2277.7|2278.4|2278.1|2277.8|2277.5|41
1641276300000|2022-01-04 06:05:00|2277.9|2277.6|2278.2|2277.9|2278.6|2278.3|2277.9|2277.6|50
1641276600000|2022-01-04 06:10:00|2278.3|2278|2278.1|2277.8|2278.6|2278.3|2278|2277.7|29
1641276900000|2022-01-04 06:15:00|2278|2277.7|2276.6|2276.3|2278|2277.7|2276.5|2276.2|93
1641277200000|2022-01-04 06:20:00|2276.5|2276.2|2277.4|2277.1|2277.4|2277.1|2276.3|2276|58
1641277500000|2022-01-04 06:25:00|2277.5|2277.2|2276.9|2276.6|2277.5|2277.2|2276.8|2276.5|3
1641277800000|2022-01-04 06:30:00|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.8|2276.5|52
1641278100000|2022-01-04 06:35:00|2277.3|2277|2277.2|2276.9|2277.5|2277.2|2276.8|2276.5|24
1641278400000|2022-01-04 06:40:00|2277.3|2277|2277.4|2277.1|2277.8|2277.5|2277.3|2277|25
1641278700000|2022-01-04 06:45:00|2277.3|2277|2277.9|2277.6|2277.9|2277.6|2276.8|2276.5|22
1641279000000|2022-01-04 06:50:00|2277.8|2277.5|2277.8|2277.5|2278.2|2277.9|2277.3|2277|9
1641279300000|2022-01-04 06:55:00|2277.9|2277.6|2277.6|2277.3|2278|2277.7|2277.4|2277.1|11
1641279600000|2022-01-04 07:00:00|2277.7|2277.4|2276.2|2275.9|2277.7|2277.4|2276|2275.7|79
1641279900000|2022-01-04 07:05:00|2276|2275.7|2275.5|2275.2|2276.6|2276.3|2275|2274.7|38
1641280200000|2022-01-04 07:10:00|2275.6|2275.3|2277|2276.7|2277|2276.7|2275.6|2275.3|24
1641280500000|2022-01-04 07:15:00|2276.9|2276.6|2275.8|2275.5|2277|2276.7|2275.7|2275.4|20
1641280800000|2022-01-04 07:20:00|2275.9|2275.6|2275.4|2275.1|2276|2275.7|2275.1|2274.8|35
1641281100000|2022-01-04 07:25:00|2275.5|2275.2|2275.5|2275.2|2276.2|2275.9|2275.4|2275.1|16
1641281400000|2022-01-04 07:30:00|2275.6|2275.3|2276.8|2276.5|2276.8|2276.5|2275.6|2275.3|24
1641281700000|2022-01-04 07:35:00|2276.7|2276.4|2276.5|2276.2|2277|2276.7|2276.2|2275.9|20
1641282000000|2022-01-04 07:40:00|2276.4|2276.1|2277.2|2276.9|2277.3|2277|2276.2|2275.9|52
1641282300000|2022-01-04 07:45:00|2277.3|2277|2276.5|2276.2|2277.5|2277.2|2276.3|2276|46
1641282600000|2022-01-04 07:50:00|2276.4|2276.1|2277|2276.7|2277.4|2277.1|2276.2|2275.9|35
1641282900000|2022-01-04 07:55:00|2276.9|2276.6|2277.6|2277.3|2277.7|2277.4|2275.9|2275.6|101
1641283200000|2022-01-04 08:00:00|2277.2|2276.9|2277|2276.7|2278.2|2277.9|2276.4|2276.1|247
1641283500000|2022-01-04 08:05:00|2276.9|2276.6|2276.8|2276.5|2278.5|2278.2|2276.4|2276.1|119
1641283800000|2022-01-04 08:10:00|2276.7|2276.4|2275.6|2275.3|2276.8|2276.5|2275.2|2274.9|76
1641284100000|2022-01-04 08:15:00|2275.5|2275.2|2277.5|2277.2|2277.5|2277.2|2275.5|2275.2|101
1641284400000|2022-01-04 08:20:00|2277.4|2277.1|2278.2|2277.9|2278.5|2278.2|2276.9|2276.6|72
1641284700000|2022-01-04 08:25:00|2278.3|2278|2277.3|2277|2278.3|2278|2276.6|2276.3|57
1641285000000|2022-01-04 08:30:00|2277.5|2277.2|2278|2277.7|2278.4|2278.1|2276.2|2275.9|133
1641285300000|2022-01-04 08:35:00|2277.9|2277.6|2278.9|2278.6|2279.4|2279.1|2277.5|2277.2|48
1641285600000|2022-01-04 08:40:00|2279|2278.7|2278.3|2278|2280.1|2279.8|2278.3|2278|123
1641285900000|2022-01-04 08:45:00|2278.4|2278.1|2278.5|2278.2|2278.7|2278.4|2277.6|2277.3|103
1641286200000|2022-01-04 08:50:00|2278.4|2278.1|2277.9|2277.6|2278.8|2278.5|2277.4|2277.1|88
1641286500000|2022-01-04 08:55:00|2278|2277.7|2277.7|2277.4|2278.4|2278.1|2277.2|2276.9|52
1641286800000|2022-01-04 09:00:00|2277.6|2277.3|2277.9|2277.6|2278.3|2278|2277.3|2277|71
1641287100000|2022-01-04 09:05:00|2277.8|2277.5|2277.8|2277.5|2278.3|2278|2277.3|2277|53
1641287400000|2022-01-04 09:10:00|2277.9|2277.6|2277.9|2277.6|2278|2277.7|2277.2|2276.9|71
1641287700000|2022-01-04 09:15:00|2277.8|2277.5|2278.4|2278.1|2278.4|2278.1|2277.5|2277.2|50
1641288000000|2022-01-04 09:20:00|2278.2|2277.9|2278.1|2277.8|2278.7|2278.4|2277.9|2277.6|81
1641288300000|2022-01-04 09:25:00|2278|2277.7|2276.4|2276.1|2278|2277.7|2276.4|2276.1|122
1641288600000|2022-01-04 09:30:00|2276.5|2276.2|2276.1|2275.8|2276.9|2276.6|2276.1|2275.8|69
1641288900000|2022-01-04 09:35:00|2276.2|2275.9|2276|2275.7|2276.6|2276.3|2275.4|2275.1|51
1641289200000|2022-01-04 09:40:00|2275.9|2275.6|2276.9|2276.6|2276.9|2276.6|2275.8|2275.5|85
1641289500000|2022-01-04 09:45:00|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.4|2276.1|23
1641289800000|2022-01-04 09:50:00|2276.7|2276.4|2277.1|2276.8|2277.4|2277.1|2276.6|2276.3|52
1641290100000|2022-01-04 09:55:00|2277.2|2276.9|2277.7|2277.4|2277.8|2277.5|2277|2276.7|46
1641290400000|2022-01-04 10:00:00|2277.8|2277.5|2278.8|2278.5|2278.8|2278.5|2277.8|2277.5|119
1641290700000|2022-01-04 10:05:00|2278.7|2278.4|2279.9|2279.6|2280|2279.7|2278.2|2277.9|122
1641291000000|2022-01-04 10:10:00|2280|2279.7|2281.1|2280.8|2282|2281.7|2279.7|2279.4|193
1641291300000|2022-01-04 10:15:00|2281|2280.7|2281.5|2281.2|2281.5|2281.2|2280.5|2280.2|43
1641291600000|2022-01-04 10:20:00|2281.4|2281.1|2283.3|2283|2283.3|2283|2281.4|2281.1|152
1641291900000|2022-01-04 10:25:00|2283.2|2282.9|2283.1|2282.8|2283.5|2283.2|2282.7|2282.4|68
1641292200000|2022-01-04 10:30:00|2283|2282.7|2283.2|2282.9|2283.5|2283.2|2282.5|2282.2|102
1641292500000|2022-01-04 10:35:00|2283.3|2283|2282.7|2282.4|2283.5|2283.2|2282.5|2282.2|62
1641292800000|2022-01-04 10:40:00|2282.8|2282.5|2283.2|2282.9|2283.3|2283|2282.5|2282.2|47
1641293100000|2022-01-04 10:45:00|2283.3|2283|2282.3|2282|2283.4|2283.1|2281.9|2281.6|91
1641293400000|2022-01-04 10:50:00|2282.2|2281.9|2281.6|2281.3|2282.8|2282.5|2281.6|2281.3|30
1641293700000|2022-01-04 10:55:00|2281.7|2281.4|2282.4|2282.1|2282.7|2282.4|2281.6|2281.3|33
1641294000000|2022-01-04 11:00:00|2282.3|2282|2283|2282.7|2283.9|2283.6|2281.5|2281.2|93
1641294300000|2022-01-04 11:05:00|2283.1|2282.8|2283.5|2283.2|2283.5|2283.2|2282.6|2282.3|96
1641294600000|2022-01-04 11:10:00|2283.6|2283.3|2283.4|2283.1|2283.9|2283.6|2283.1|2282.8|72
1641294900000|2022-01-04 11:15:00|2283.5|2283.2|2283.1|2282.8|2283.6|2283.3|2282.8|2282.5|55
1641295200000|2022-01-04 11:20:00|2283|2282.7|2282.9|2282.6|2283.5|2283.2|2282.7|2282.4|30
1641295500000|2022-01-04 11:25:00|2282.8|2282.5|2282.2|2281.9|2282.8|2282.5|2281.9|2281.6|43
1641295800000|2022-01-04 11:30:00|2282.1|2281.8|2281.6|2281.3|2282.5|2282.2|2281.6|2281.3|34
1641296100000|2022-01-04 11:35:00|2281.5|2281.2|2282.5|2282.2|2282.5|2282.2|2281.4|2281.1|51
1641296400000|2022-01-04 11:40:00|2282.6|2282.3|2281.7|2281.4|2282.6|2282.3|2281.7|2281.4|45
1641296700000|2022-01-04 11:45:00|2281.8|2281.5|2282.3|2282|2282.3|2282|2281.7|2281.4|17
1641297000000|2022-01-04 11:50:00|2282.4|2282.1|2282.9|2282.6|2283|2282.7|2282.3|2282|36
1641297300000|2022-01-04 11:55:00|2282.8|2282.5|2281.4|2281.1|2282.9|2282.6|2281.2|2280.9|50
1641297600000|2022-01-04 12:00:00|2281.5|2281.2|2281|2280.7|2281.7|2281.4|2280.8|2280.5|64
1641297900000|2022-01-04 12:05:00|2281.1|2280.8|2281.3|2281|2281.8|2281.5|2280.8|2280.5|61
1641298200000|2022-01-04 12:10:00|2281.4|2281.1|2280.1|2279.8|2281.7|2281.4|2280.1|2279.8|120
1641298500000|2022-01-04 12:15:00|2280.2|2279.9|2280.4|2280.1|2280.7|2280.4|2280|2279.7|87
1641298800000|2022-01-04 12:20:00|2280.3|2280|2279.1|2278.8|2280.5|2280.2|2279.1|2278.8|96
1641299100000|2022-01-04 12:25:00|2279|2278.7|2278.8|2278.5|2279.3|2279|2277.4|2277.1|330
1641299400000|2022-01-04 12:30:00|2278.9|2278.6|2280|2279.7|2280|2279.7|2278.1|2277.8|118
1641299700000|2022-01-04 12:35:00|2279.9|2279.6|2278.9|2278.6|2280.2|2279.9|2278.7|2278.4|63
1641300000000|2022-01-04 12:40:00|2278.8|2278.5|2279.9|2279.6|2280.7|2280.4|2278.7|2278.4|98
1641300300000|2022-01-04 12:45:00|2279.8|2279.5|2280.4|2280.1|2281.1|2280.8|2279.8|2279.5|83
1641300600000|2022-01-04 12:50:00|2280.3|2280|2279.9|2279.6|2280.5|2280.2|2279.7|2279.4|63
1641300900000|2022-01-04 12:55:00|2280|2279.7|2281|2280.7|2281.5|2281.2|2279.7|2279.4|85
1641301200000|2022-01-04 13:00:00|2280.9|2280.6|2279.9|2279.6|2281.4|2281.1|2279.6|2279.3|111
1641301500000|2022-01-04 13:05:00|2280|2279.7|2280.1|2279.8|2280.3|2280|2279|2278.7|145
1641301800000|2022-01-04 13:10:00|2280|2279.7|2280.6|2280.3|2280.6|2280.3|2279.6|2279.3|200
1641302100000|2022-01-04 13:15:00|2280.7|2280.4|2280|2279.7|2280.7|2280.4|2279.1|2278.8|190
1641302400000|2022-01-04 13:20:00|2280.1|2279.8|2281.4|2281.1|2281.6|2281.3|2279.9|2279.6|354
1641302700000|2022-01-04 13:25:00|2281.3|2281|2281.4|2281.1|2281.7|2281.4|2280.7|2280.4|168
1641303000000|2022-01-04 13:30:00|2281.5|2281.2|2280.7|2280.4|2282|2281.7|2280|2279.7|181
1641303300000|2022-01-04 13:35:00|2280.6|2280.3|2279.7|2279.4|2280.7|2280.4|2278.8|2278.5|310
1641303600000|2022-01-04 13:40:00|2279.8|2279.5|2280.6|2280.3|2280.8|2280.5|2279.4|2279.1|140
1641303900000|2022-01-04 13:45:00|2280.4|2280.1|2280.6|2280.3|2281.2|2280.9|2280.1|2279.8|209
1641304200000|2022-01-04 13:50:00|2280.5|2280.2|2282|2281.7|2282.1|2281.8|2280.3|2280|180
1641304500000|2022-01-04 13:55:00|2282.1|2281.8|2282.1|2281.8|2282.7|2282.4|2281.9|2281.6|307
1641304800000|2022-01-04 14:00:00|2282|2281.7|2280.2|2279.9|2282.6|2282.3|2280|2279.7|222
1641305100000|2022-01-04 14:05:00|2280.4|2280.1|2281.3|2281|2281.8|2281.5|2280.4|2280.1|190
1641305400000|2022-01-04 14:10:00|2281.1|2280.8|2281.7|2281.4|2282.2|2281.9|2281.1|2280.8|145
1641305700000|2022-01-04 14:15:00|2281.6|2281.3|2281.8|2281.5|2282|2281.7|2281.5|2281.2|118
1641306000000|2022-01-04 14:20:00|2281.9|2281.6|2282.1|2281.8|2282.7|2282.4|2281.6|2281.3|293
1641306300000|2022-01-04 14:25:00|2282|2281.7|2280|2279.7|2282|2281.7|2279.1|2278.8|804
1641306600000|2022-01-04 14:30:00|2279.6|2279.3|2286.8|2286.5|2291.1|2290.8|2278|2277.7|9612
1641306900000|2022-01-04 14:35:00|2286.4|2286.1|2287.2|2286.9|2289|2288.7|2282.1|2281.8|5005
1641307200000|2022-01-04 14:40:00|2287.1|2286.8|2283.2|2282.9|2289.3|2289|2282.5|2282.2|3633
1641307500000|2022-01-04 14:45:00|2283.5|2283.2|2287.3|2287|2288.6|2288.3|2281.8|2281.5|3743
1641307800000|2022-01-04 14:50:00|2287.5|2287.2|2285.6|2285.3|2288.3|2288|2283.8|2283.5|3198
1641308100000|2022-01-04 14:55:00|2285.5|2285.2|2283.3|2283|2286.6|2286.3|2281.1|2280.8|2936
1641308400000|2022-01-04 15:00:00|2282.9|2282.6|2277.9|2277.6|2283.1|2282.8|2276.4|2276.1|5254
1641308700000|2022-01-04 15:05:00|2277.8|2277.5|2277|2276.7|2277.8|2277.5|2272.6|2272.3|3240
1641309000000|2022-01-04 15:10:00|2276.7|2276.4|2274.1|2273.8|2277.7|2277.4|2273.4|2273.1|2319
1641309300000|2022-01-04 15:15:00|2274.3|2274|2274|2273.7|2276.3|2276|2271.9|2271.6|2368
1641309600000|2022-01-04 15:20:00|2273.9|2273.6|2275.2|2274.9|2275.8|2275.5|2271.5|2271.2|2035
1641309900000|2022-01-04 15:25:00|2275.3|2275|2273|2272.7|2275.7|2275.4|2267.7|2267.4|3083
1641310200000|2022-01-04 15:30:00|2273.1|2272.8|2271.7|2271.4|2275.1|2274.8|2269.9|2269.6|2439
1641310500000|2022-01-04 15:35:00|2271.4|2271.1|2270.3|2270|2272.7|2272.4|2268.6|2268.3|2205
1641310800000|2022-01-04 15:40:00|2270.2|2269.9|2266|2265.7|2271.5|2271.2|2265.6|2265.3|3214
1641311100000|2022-01-04 15:45:00|2266.2|2265.9|2271.1|2270.8|2272.4|2272.1|2264.7|2264.4|2621
1641311400000|2022-01-04 15:50:00|2270.8|2270.5|2267.9|2267.6|2271.7|2271.4|2266.7|2266.4|2804
1641311700000|2022-01-04 15:55:00|2268.2|2267.9|2263.2|2262.9|2268.2|2267.9|2261.6|2261.3|3905
1641312000000|2022-01-04 16:00:00|2263.5|2263.2|2256.6|2256.3|2263.5|2263.2|2253.4|2253.1|4145
1641312300000|2022-01-04 16:05:00|2256.5|2256.2|2262.8|2262.5|2263|2262.7|2256.3|2256|3429
1641312600000|2022-01-04 16:10:00|2262.9|2262.6|2264.3|2264|2266.2|2265.9|2260.1|2259.8|2662
1641312900000|2022-01-04 16:15:00|2264.4|2264.1|2266.4|2266.1|2266.6|2266.3|2262.8|2262.5|1990
1641313200000|2022-01-04 16:20:00|2266.3|2266|2263.4|2263.1|2266.6|2266.3|2261.5|2261.2|2349
1641313500000|2022-01-04 16:25:00|2263.3|2263|2262.6|2262.3|2263.3|2263|2258.8|2258.5|2066
1641313800000|2022-01-04 16:30:00|2262.5|2262.2|2262.6|2262.3|2263.6|2263.3|2260.5|2260.2|1594
1641314100000|2022-01-04 16:35:00|2262.5|2262.2|2266.2|2265.9|2266.4|2266.1|2260.9|2260.6|1487
1641314400000|2022-01-04 16:40:00|2266.1|2265.8|2267.9|2267.6|2268|2267.7|2264.8|2264.5|1676
1641314700000|2022-01-04 16:45:00|2267.8|2267.5|2271.8|2271.5|2272|2271.7|2266.6|2266.3|3031
1641315000000|2022-01-04 16:50:00|2271.9|2271.6|2273.1|2272.8|2273.4|2273.1|2271.4|2271.1|2142
1641315300000|2022-01-04 16:55:00|2273|2272.7|2270.1|2269.8|2273.3|2273|2269.5|2269.2|1248
1641315600000|2022-01-04 17:00:00|2270|2269.7|2270.9|2270.6|2271|2270.7|2268.1|2267.8|1235
1641315900000|2022-01-04 17:05:00|2271.3|2271|2268.7|2268.4|2271.4|2271.1|2268.1|2267.8|931
1641316200000|2022-01-04 17:10:00|2268.9|2268.6|2270.4|2270.1|2270.4|2270.1|2267.8|2267.5|907
1641316500000|2022-01-04 17:15:00|2270.5|2270.2|2274.6|2274.3|2275.9|2275.6|2270.5|2270.2|2392
1641316800000|2022-01-04 17:20:00|2274.1|2273.8|2271.5|2271.2|2274.5|2274.2|2270.5|2270.2|1101
1641317100000|2022-01-04 17:25:00|2271.6|2271.3|2272.5|2272.2|2273.1|2272.8|2271.3|2271|514
1641317400000|2022-01-04 17:30:00|2272.4|2272.1|2272.4|2272.1|2272.9|2272.6|2270.6|2270.3|1056
1641317700000|2022-01-04 17:35:00|2272.6|2272.3|2274|2273.7|2274.8|2274.5|2272.5|2272.2|1070
1641318000000|2022-01-04 17:40:00|2273.9|2273.6|2274.3|2274|2275.1|2274.8|2273.5|2273.2|666
1641318300000|2022-01-04 17:45:00|2274.4|2274.1|2273.2|2272.9|2275.4|2275.1|2272.2|2271.9|947
1641318600000|2022-01-04 17:50:00|2273.3|2273|2273.1|2272.8|2274.6|2274.3|2271.8|2271.5|806
1641318900000|2022-01-04 17:55:00|2273.2|2272.9|2270.5|2270.2|2273.7|2273.4|2269.6|2269.3|2505
1641319200000|2022-01-04 18:00:00|2270.3|2270|2270.4|2270.1|2271|2270.7|2268.9|2268.6|791
1641319500000|2022-01-04 18:05:00|2270.3|2270|2270.4|2270.1|2272.1|2271.8|2269.8|2269.5|800
1641319800000|2022-01-04 18:10:00|2270.3|2270|2269.8|2269.5|2270.6|2270.3|2268.8|2268.5|654
1641320100000|2022-01-04 18:15:00|2270|2269.7|2268.1|2267.8|2270.7|2270.4|2267.6|2267.3|821
1641320400000|2022-01-04 18:20:00|2268|2267.7|2268.4|2268.1|2270.2|2269.9|2267.5|2267.2|611
1641320700000|2022-01-04 18:25:00|2268.3|2268|2269.1|2268.8|2270.8|2270.5|2267.5|2267.2|698
1641321000000|2022-01-04 18:30:00|2269.3|2269|2264.3|2264|2269.5|2269.2|2264.2|2263.9|1943
1641321300000|2022-01-04 18:35:00|2264.4|2264.1|2267|2266.7|2267.9|2267.6|2264.1|2263.8|1707
1641321600000|2022-01-04 18:40:00|2266.7|2266.4|2266.2|2265.9|2266.7|2266.4|2264.8|2264.5|742
1641321900000|2022-01-04 18:45:00|2266.1|2265.8|2264.9|2264.6|2267|2266.7|2264.7|2264.4|546
1641322200000|2022-01-04 18:50:00|2264.8|2264.5|2261|2260.7|2265|2264.7|2260.4|2260.1|1581
1641322500000|2022-01-04 18:55:00|2260.8|2260.5|2258.7|2258.4|2261|2260.7|2257.2|2256.9|1651
1641322800000|2022-01-04 19:00:00|2258.6|2258.3|2260.7|2260.4|2261.4|2261.1|2257.9|2257.6|1660
1641323100000|2022-01-04 19:05:00|2260.5|2260.2|2259.9|2259.6|2261.3|2261|2259.2|2258.9|1032
1641323400000|2022-01-04 19:10:00|2259.8|2259.5|2263|2262.7|2263.3|2263|2259.5|2259.2|1041
1641323700000|2022-01-04 19:15:00|2263.1|2262.8|2263.9|2263.6|2264.8|2264.5|2261.9|2261.6|934
1641324000000|2022-01-04 19:20:00|2263.6|2263.3|2263|2262.7|2264.5|2264.2|2262.6|2262.3|735
1641324300000|2022-01-04 19:25:00|2262.9|2262.6|2262.5|2262.2|2263.1|2262.8|2260.7|2260.4|812
1641324600000|2022-01-04 19:30:00|2262.4|2262.1|2264.4|2264.1|2265.3|2265|2261.7|2261.4|1762
1641324900000|2022-01-04 19:35:00|2264.6|2264.3|2263.7|2263.4|2264.9|2264.6|2263.5|2263.2|577
1641325200000|2022-01-04 19:40:00|2263.6|2263.3|2264.9|2264.6|2266.4|2266.1|2263.4|2263.1|739
1641325500000|2022-01-04 19:45:00|2264.8|2264.5|2265.5|2265.2|2266.4|2266.1|2264.7|2264.4|841
1641325800000|2022-01-04 19:50:00|2265.7|2265.4|2266|2265.7|2266.8|2266.5|2265.3|2265|1035
1641326100000|2022-01-04 19:55:00|2265.9|2265.6|2267.6|2267.3|2268|2267.7|2265.9|2265.6|815
1641326400000|2022-01-04 20:00:00|2267.5|2267.2|2268.7|2268.4|2269.2|2268.9|2267.2|2266.9|1008
1641326700000|2022-01-04 20:05:00|2268.8|2268.5|2269.8|2269.5|2269.9|2269.6|2268.1|2267.8|860
1641327000000|2022-01-04 20:10:00|2269.9|2269.6|2270.5|2270.2|2270.6|2270.3|2269|2268.7|903
1641327300000|2022-01-04 20:15:00|2270.6|2270.3|2272.4|2272.1|2272.5|2272.2|2270.5|2270.2|1720
1641327600000|2022-01-04 20:20:00|2272.7|2272.4|2271|2270.7|2274.1|2273.8|2270.2|2269.9|1746
1641327900000|2022-01-04 20:25:00|2270.9|2270.6|2271.6|2271.3|2271.7|2271.4|2269.7|2269.4|1392
1641328200000|2022-01-04 20:30:00|2271.8|2271.5|2271.1|2270.8|2272.9|2272.6|2269.8|2269.5|1535
1641328500000|2022-01-04 20:35:00|2271|2270.7|2269.4|2269.1|2271.2|2270.9|2268.5|2268.2|1445
1641328800000|2022-01-04 20:40:00|2269.6|2269.3|2271.7|2271.4|2271.9|2271.6|2269|2268.7|1864
1641329100000|2022-01-04 20:45:00|2271.4|2271.1|2271.9|2271.6|2273.7|2273.4|2271.4|2271.1|3197
1641329400000|2022-01-04 20:50:00|2271.8|2271.5|2271.7|2271.4|2273.8|2273.5|2270.5|2270.2|3710
1641329700000|2022-01-04 20:55:00|2271.8|2271.5|2269.3|2269|2271.8|2271.5|2267.9|2267.6|10976
1641330000000|2022-01-04 21:00:00|2269.4|2269.1|2267.9|2267.6|2269.9|2269.6|2267.5|2267.2|2766
1641330300000|2022-01-04 21:05:00|2267.6|2267.3|2268.1|2267.8|2268.4|2268.1|2267.3|2267|865
1641330600000|2022-01-04 21:10:00|2268|2267.7|2268.4|2268.1|2268.9|2268.6|2267|2266.7|1021
1641330900000|2022-01-04 21:15:00|2268.5|2268.2|2268.9|2268.6|2269.1|2268.8|2268|2267.7|239
1641331200000|2022-01-04 21:20:00|2269|2268.7|2269.8|2269.5|2269.8|2269.5|2269|2268.7|214
1641331500000|2022-01-04 21:25:00|2269.7|2269.4|2268.6|2268.3|2269.7|2269.4|2268.4|2268.1|116
1641331800000|2022-01-04 21:30:00|2268.7|2268.4|2268.2|2267.9|2269|2268.7|2267.9|2267.6|405
1641332100000|2022-01-04 21:35:00|2268.3|2268|2268.7|2268.4|2269|2268.7|2268.2|2267.9|182
1641332400000|2022-01-04 21:40:00|2268.8|2268.5|2269.1|2268.8|2269.3|2269|2268.8|2268.5|93
1641332700000|2022-01-04 21:45:00|2269.2|2268.9|2269.1|2268.8|2269.5|2269.2|2268.8|2268.5|125
1641333000000|2022-01-04 21:50:00|2269|2268.7|2269|2268.7|2269.2|2268.9|2268.9|2268.6|28
1641333300000|2022-01-04 21:55:00|2269.1|2268.8|2269.7|2268.9|2269.7|2269.4|2268.8|2268.5|128
1641333600000|2022-01-04 22:00:00|2269.6|2268.8|2269.3|2268.5|2269.6|2268.8|2269.3|2268.5|1
1641333900000|2022-01-04 22:05:00|2269.5|2268.7|2269.4|2268.6|2269.5|2268.7|2269.4|2268.6|0
1641334200000|2022-01-04 22:10:00|2269.3|2268.5|2269.3|2268.5|2269.4|2268.6|2269.3|2268.5|0
1641334500000|2022-01-04 22:15:00|2269.7|2268.9|2269.8|2269|2269.8|2269|2269.6|2268.8|0
1641334800000|2022-01-04 22:20:00|2269.7|2268.9|2270.4|2269.6|2270.4|2269.6|2269.7|2268.9|0
1641335100000|2022-01-04 22:25:00|2270.2|2269.4|2270.3|2269.5|2270.4|2269.6|2270.2|2269.4|0
1641335400000|2022-01-04 22:30:00|2270.2|2269.4|2270.1|2269.3|2270.4|2269.6|2270.1|2269.3|0
1641335700000|2022-01-04 22:35:00|2270.2|2269.4|2270.1|2269.3|2270.2|2269.4|2270|2269.2|0
1641336000000|2022-01-04 22:40:00|2270|2269.2|2270.1|2269.3|2270.1|2269.3|2270|2269.2|0
1641336300000|2022-01-04 22:45:00|2270|2269.2|2270.1|2269.3|2270.1|2269.3|2270|2269.2|0
1641336600000|2022-01-04 22:50:00|2270|2269.2|2270|2269.2|2270|2269.2|2270|2269.2|0
1641336900000|2022-01-04 22:55:00|2270.1|2269.3|2270|2269.2|2270.1|2269.3|2269.9|2269.1|0
1641337200000|2022-01-04 23:00:00|2270.1|2269.3|2269.5|2269.2|2270.2|2269.8|2268.4|2268.1|87
1641337500000|2022-01-04 23:05:00|2269.6|2269.3|2268.6|2268.3|2270.1|2269.8|2268.5|2268.2|29
1641337800000|2022-01-04 23:10:00|2269|2268.7|2269.2|2268.9|2269.6|2269.3|2269|2268.7|28
1641338100000|2022-01-04 23:15:00|2269.1|2268.8|2267.1|2266.8|2269.2|2268.9|2267.1|2266.8|100
1641338400000|2022-01-04 23:20:00|2267.3|2267|2267|2266.7|2267.4|2267.1|2266.4|2266.1|116
1641338700000|2022-01-04 23:25:00|2266.9|2266.6|2267.9|2267.6|2268.6|2268.3|2266.7|2266.4|74
1641339000000|2022-01-04 23:30:00|2267.5|2267.2|2267.1|2266.8|2267.8|2267.5|2266.6|2266.3|85
1641339300000|2022-01-04 23:35:00|2267|2266.7|2267.1|2266.8|2267.4|2267.1|2266.7|2266.4|50
1641339600000|2022-01-04 23:40:00|2267|2266.7|2266.5|2266.2|2267.2|2266.9|2265.9|2265.6|94
1641339900000|2022-01-04 23:45:00|2266.6|2266.3|2265.6|2265.3|2266.8|2266.5|2265.4|2265.1|96
1641340200000|2022-01-04 23:50:00|2265.8|2265.5|2266.2|2265.9|2266.8|2266.5|2265.6|2265.3|35
1641340500000|2022-01-04 23:55:00|2266.3|2266|2266.6|2266.3|2267.1|2266.8|2266.1|2265.8|39
1641340800000|2022-01-05 00:00:00|2266.7|2266.4|2265.7|2265.4|2267|2266.7|2265|2264.7|91
1641341100000|2022-01-05 00:05:00|2266.1|2265.8|2265.5|2265.2|2266.1|2265.8|2264.7|2264.4|89
1641341400000|2022-01-05 00:10:00|2265.6|2265.3|2265.6|2265.3|2266.3|2266|2264.9|2264.6|39
1641341700000|2022-01-05 00:15:00|2265.7|2265.4|2264.8|2264.5|2266|2265.7|2264.7|2264.4|27
1641342000000|2022-01-05 00:20:00|2264.7|2264.4|2265.5|2265.2|2265.6|2265.3|2264.2|2263.9|72
1641342300000|2022-01-05 00:25:00|2265.6|2265.3|2265.3|2265|2265.6|2265.3|2265|2264.7|13
1641342600000|2022-01-05 00:30:00|2265.1|2264.8|2264.6|2264.3|2265.2|2264.9|2263.9|2263.6|90
1641342900000|2022-01-05 00:35:00|2264.8|2264.5|2264|2263.7|2265.4|2265.1|2263.5|2263.2|126
1641343200000|2022-01-05 00:40:00|2264.1|2263.8|2264.6|2264.3|2264.7|2264.4|2264|2263.7|33
1641343500000|2022-01-05 00:45:00|2264.5|2264.2|2264.6|2264.3|2265.1|2264.8|2264.2|2263.9|38
1641343800000|2022-01-05 00:50:00|2264.5|2264.2|2264.5|2264.2|2265.1|2264.8|2263.8|2263.5|64
1641344100000|2022-01-05 00:55:00|2264.6|2264.3|2265.3|2265|2265.5|2265.2|2264.5|2264.2|53
1641344400000|2022-01-05 01:00:00|2265.4|2265.1|2265.3|2265|2265.9|2265.6|2265|2264.7|50
1641344700000|2022-01-05 01:05:00|2265.2|2264.9|2264.3|2264|2265.7|2265.4|2264.3|2264|56
1641345000000|2022-01-05 01:10:00|2264.2|2263.9|2265.6|2265.3|2265.6|2265.3|2263.5|2263.2|77
1641345300000|2022-01-05 01:15:00|2265.8|2265.5|2266.8|2266.5|2267.5|2267.2|2265.4|2265.1|174
1641345600000|2022-01-05 01:20:00|2266.9|2266.6|2266.1|2265.8|2266.9|2266.6|2265.6|2265.3|52
1641345900000|2022-01-05 01:25:00|2266|2265.7|2264.8|2264.5|2266.1|2265.8|2264.5|2264.2|64
1641346200000|2022-01-05 01:30:00|2264.7|2264.4|2263.1|2262.8|2264.7|2264.4|2262.5|2262.2|197
1641346500000|2022-01-05 01:35:00|2263.2|2262.9|2262.9|2262.6|2263.7|2263.4|2262.3|2262|113
1641346800000|2022-01-05 01:40:00|2262.8|2262.5|2263|2262.7|2263.4|2263.1|2262.3|2262|62
1641347100000|2022-01-05 01:45:00|2262.9|2262.6|2261.2|2260.9|2262.9|2262.6|2260.4|2260.1|305
1641347400000|2022-01-05 01:50:00|2261.1|2260.8|2261.6|2261.3|2262.2|2261.9|2260.9|2260.6|68
1641347700000|2022-01-05 01:55:00|2261.5|2261.2|2261.5|2261.2|2261.9|2261.6|2261.3|2261|59
1641348000000|2022-01-05 02:00:00|2261.4|2261.1|2261.9|2261.6|2262.9|2262.6|2261.4|2261.1|79
1641348300000|2022-01-05 02:05:00|2261.6|2261.3|2261|2260.7|2262|2261.7|2260.6|2260.3|64
1641348600000|2022-01-05 02:10:00|2261.1|2260.8|2262|2261.7|2262.5|2262.2|2261.1|2260.8|48
1641348900000|2022-01-05 02:15:00|2262.1|2261.8|2263|2262.7|2263.3|2263|2261.9|2261.6|82
1641349200000|2022-01-05 02:20:00|2263.1|2262.8|2262.3|2262|2263.1|2262.8|2262.2|2261.9|37
1641349500000|2022-01-05 02:25:00|2262.4|2262.1|2261.5|2261.2|2262.7|2262.4|2261.4|2261.1|56
1641349800000|2022-01-05 02:30:00|2261.4|2261.1|2262|2261.7|2262.5|2262.2|2260.7|2260.4|58
1641350100000|2022-01-05 02:35:00|2262.1|2261.8|2261.1|2260.8|2262.2|2261.9|2261|2260.7|29
1641350400000|2022-01-05 02:40:00|2261|2260.7|2260.6|2260.3|2261.1|2260.8|2260.4|2260.1|177
1641350700000|2022-01-05 02:45:00|2260.7|2260.4|2261.1|2260.8|2261.1|2260.8|2260.5|2260.2|37
1641351000000|2022-01-05 02:50:00|2261|2260.7|2261.1|2260.8|2261.9|2261.6|2260.9|2260.6|28
1641351300000|2022-01-05 02:55:00|2261.2|2260.9|2261.6|2261.3|2262.1|2261.8|2260.9|2260.6|24
1641351600000|2022-01-05 03:00:00|2261.9|2261.6|2261.6|2261.3|2262.1|2261.8|2261.3|2261|39
1641351900000|2022-01-05 03:05:00|2261.7|2261.4|2261.9|2261.6|2262|2261.7|2261.5|2261.2|20
1641352200000|2022-01-05 03:10:00|2261.8|2261.5|2260.8|2260.5|2261.9|2261.6|2260.7|2260.4|24
1641352500000|2022-01-05 03:15:00|2260.7|2260.4|2260.1|2259.8|2260.7|2260.4|2259.7|2259.4|101
1641352800000|2022-01-05 03:20:00|2260|2259.7|2260.7|2260.4|2261.1|2260.8|2259.8|2259.5|22
1641353100000|2022-01-05 03:25:00|2260.6|2260.3|2260.3|2260|2260.6|2260.3|2260.1|2259.8|22
1641353400000|2022-01-05 03:30:00|2260.1|2259.8|2260.4|2260.1|2260.6|2260.3|2259.7|2259.4|18
1641353700000|2022-01-05 03:35:00|2260.5|2260.2|2261.1|2260.8|2261.3|2261|2260.4|2260.1|35
1641354000000|2022-01-05 03:40:00|2261.2|2260.9|2261.3|2261|2261.3|2261|2260.9|2260.6|12
1641354300000|2022-01-05 03:45:00|2261.4|2261.1|2260.6|2260.3|2261.4|2261.1|2260.6|2260.3|14
1641354600000|2022-01-05 03:50:00|2260.7|2260.4|2261.5|2261.2|2261.6|2261.3|2260.5|2260.2|28
1641354900000|2022-01-05 03:55:00|2261.6|2261.3|2262|2261.7|2262.4|2262.1|2261.4|2261.1|24
1641355200000|2022-01-05 04:00:00|2262.1|2261.8|2261.7|2261.4|2262.3|2262|2261.7|2261.4|17
1641355500000|2022-01-05 04:05:00|2261.8|2261.5|2261.4|2261.1|2261.8|2261.5|2261.2|2260.9|3
1641355800000|2022-01-05 04:10:00|2261.3|2261|2261.5|2261.2|2261.7|2261.4|2261.3|2261|2
1641356100000|2022-01-05 04:15:00|2261.4|2261.1|2261.4|2261.1|2261.4|2261.1|2261.1|2260.8|9
1641356400000|2022-01-05 04:20:00|2261.5|2261.2|2261.8|2261.5|2261.8|2261.5|2261.4|2261.1|6
1641356700000|2022-01-05 04:25:00|2261.7|2261.4|2261.7|2261.4|2262|2261.7|2261.5|2261.2|3
1641357000000|2022-01-05 04:30:00|2261.6|2261.3|2261.2|2260.9|2261.7|2261.4|2260.9|2260.6|10
1641357300000|2022-01-05 04:35:00|2261.3|2261|2260.6|2260.3|2261.3|2261|2260.2|2259.9|83
1641357600000|2022-01-05 04:40:00|2260.7|2260.4|2261.2|2260.9|2261.4|2261.1|2260.6|2260.3|8
1641357900000|2022-01-05 04:45:00|2261.3|2261|2261.8|2261.5|2261.8|2261.5|2261.1|2260.8|9
1641358200000|2022-01-05 04:50:00|2261.9|2261.6|2261.4|2261.1|2262|2261.7|2261.2|2260.9|6
1641358500000|2022-01-05 04:55:00|2261.5|2261.2|2261.7|2261.4|2261.7|2261.4|2261.3|2261|5
1641358800000|2022-01-05 05:00:00|2261.6|2261.3|2260.9|2260.6|2261.8|2261.5|2260.4|2260.1|55
1641359100000|2022-01-05 05:05:00|2261|2260.7|2261.1|2260.8|2261.5|2261.2|2260.8|2260.5|39
1641359400000|2022-01-05 05:10:00|2261|2260.7|2261.3|2261|2261.5|2261.2|2261|2260.7|18
1641359700000|2022-01-05 05:15:00|2261.2|2260.9|2260.5|2260.2|2261.4|2261.1|2260.4|2260.1|23
1641360000000|2022-01-05 05:20:00|2260.6|2260.3|2259.6|2259.3|2260.6|2260.3|2259.2|2258.9|71
1641360300000|2022-01-05 05:25:00|2259.5|2259.2|2258.8|2258.5|2260.5|2260.2|2258.4|2258.1|77
1641360600000|2022-01-05 05:30:00|2258.7|2258.4|2259|2258.7|2260|2259.7|2258.7|2258.4|74
1641360900000|2022-01-05 05:35:00|2259.1|2258.8|2260|2259.7|2260.1|2259.8|2258.7|2258.4|26
1641361200000|2022-01-05 05:40:00|2259.9|2259.6|2259.7|2259.4|2260.2|2259.9|2259.7|2259.4|17
1641361500000|2022-01-05 05:45:00|2259.8|2259.5|2259.8|2259.5|2260|2259.7|2259.5|2259.2|14
1641361800000|2022-01-05 05:50:00|2259.9|2259.6|2259.6|2259.3|2260|2259.7|2259.5|2259.2|13
1641362100000|2022-01-05 05:55:00|2259.5|2259.2|2259.2|2258.9|2260|2259.7|2259.1|2258.8|27
1641362400000|2022-01-05 06:00:00|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259.2|2258.9|21
1641362700000|2022-01-05 06:05:00|2259.7|2259.4|2258.5|2258.2|2259.9|2259.6|2258.1|2257.8|176
1641363000000|2022-01-05 06:10:00|2258.6|2258.3|2260.1|2259.8|2260.1|2259.8|2258.5|2258.2|45
1641363300000|2022-01-05 06:15:00|2260.2|2259.9|2260.7|2260.4|2260.9|2260.6|2260|2259.7|23
1641363600000|2022-01-05 06:20:00|2260.8|2260.5|2261.7|2261.4|2261.8|2261.5|2260.7|2260.4|36
1641363900000|2022-01-05 06:25:00|2261.8|2261.5|2261.5|2261.2|2261.9|2261.6|2261.2|2260.9|23
1641364200000|2022-01-05 06:30:00|2261.6|2261.3|2260.7|2260.4|2261.6|2261.3|2260.5|2260.2|33
1641364500000|2022-01-05 06:35:00|2260.9|2260.6|2261.4|2261.1|2261.5|2261.2|2260.8|2260.5|39
1641364800000|2022-01-05 06:40:00|2261.3|2261|2263|2262.7|2263.1|2262.8|2261.3|2261|88
1641365100000|2022-01-05 06:45:00|2262.9|2262.6|2263.3|2263|2263.8|2263.5|2262.7|2262.4|69
1641365400000|2022-01-05 06:50:00|2263.4|2263.1|2263.1|2262.8|2263.6|2263.3|2262.9|2262.6|23
1641365700000|2022-01-05 06:55:00|2263.2|2262.9|2262.5|2262.2|2263.6|2263.3|2262.4|2262.1|16
1641366000000|2022-01-05 07:00:00|2262.6|2262.3|2263.1|2262.8|2263.5|2263.2|2261.6|2261.3|72
1641366300000|2022-01-05 07:05:00|2263|2262.7|2263.5|2263.2|2264.1|2263.8|2262.9|2262.6|77
1641366600000|2022-01-05 07:10:00|2263.4|2263.1|2262.9|2262.6|2263.7|2263.4|2262.5|2262.2|66
1641366900000|2022-01-05 07:15:00|2262.8|2262.5|2263.3|2263|2263.4|2263.1|2262.5|2262.2|69
1641367200000|2022-01-05 07:20:00|2263.4|2263.1|2262.4|2262.1|2263.4|2263.1|2262.4|2262.1|45
1641367500000|2022-01-05 07:25:00|2262.5|2262.2|2262.3|2262|2262.7|2262.4|2261.9|2261.6|46
1641367800000|2022-01-05 07:30:00|2262.2|2261.9|2263.1|2262.8|2263.3|2263|2262.2|2261.9|42
1641368100000|2022-01-05 07:35:00|2263.2|2262.9|2261.9|2261.6|2263.5|2263.2|2261.8|2261.5|89
1641368400000|2022-01-05 07:40:00|2262|2261.7|2262.5|2262.2|2262.8|2262.5|2261.8|2261.5|94
1641368700000|2022-01-05 07:45:00|2262.6|2262.3|2264.4|2264.1|2264.5|2264.2|2262.4|2262.1|109
1641369000000|2022-01-05 07:50:00|2264.5|2264.2|2264.6|2264.3|2264.9|2264.6|2263.7|2263.4|62
1641369300000|2022-01-05 07:55:00|2264.5|2264.2|2263.9|2263.6|2265|2264.7|2263.6|2263.3|46
1641369600000|2022-01-05 08:00:00|2264.1|2263.8|2263.6|2263.3|2266.5|2266.2|2263.6|2263.3|212
1641369900000|2022-01-05 08:05:00|2263.7|2263.4|2263.4|2263.1|2264|2263.7|2263|2262.7|118
1641370200000|2022-01-05 08:10:00|2263.3|2263|2264.6|2264.3|2265.1|2264.8|2262.4|2262.1|85
1641370500000|2022-01-05 08:15:00|2264.7|2264.4|2264.3|2264|2265.4|2265.1|2264|2263.7|75
1641370800000|2022-01-05 08:20:00|2264.2|2263.9|2265.3|2265|2265.3|2265|2262.5|2262.2|70
1641371100000|2022-01-05 08:25:00|2265.2|2264.9|2264.6|2264.3|2266.3|2266|2264.5|2264.2|59
1641371400000|2022-01-05 08:30:00|2264.7|2264.4|2264.1|2263.8|2266.2|2265.9|2264.1|2263.8|49
1641371700000|2022-01-05 08:35:00|2264.2|2263.9|2264.6|2264.3|2264.7|2264.4|2263.1|2262.8|31
1641372000000|2022-01-05 08:40:00|2264.7|2264.4|2264.6|2264.3|2265.5|2265.2|2264.3|2264|29
1641372300000|2022-01-05 08:45:00|2264.5|2264.2|2263.3|2263|2265|2264.7|2263.3|2263|16
1641372600000|2022-01-05 08:50:00|2263.5|2263.2|2263.3|2263|2263.8|2263.5|2262.9|2262.6|39
1641372900000|2022-01-05 08:55:00|2263.2|2262.9|2264.4|2264.1|2264.7|2264.4|2262.7|2262.4|42
1641373200000|2022-01-05 09:00:00|2264.6|2264.3|2265.1|2264.8|2265.7|2265.4|2263.8|2263.5|87
1641373500000|2022-01-05 09:05:00|2265.2|2264.9|2266.4|2266.1|2266.7|2266.4|2265.2|2264.9|95
1641373800000|2022-01-05 09:10:00|2266.5|2266.2|2268.5|2268.2|2268.7|2268.4|2266.2|2265.9|83
1641374100000|2022-01-05 09:15:00|2268.2|2267.9|2269.2|2268.9|2270.2|2269.9|2267.9|2267.6|179
1641374400000|2022-01-05 09:20:00|2269.1|2268.8|2269.3|2269|2270.6|2270.3|2269|2268.7|166
1641374700000|2022-01-05 09:25:00|2269.2|2268.9|2269.2|2268.9|2269.8|2269.5|2269|2268.7|24
1641375000000|2022-01-05 09:30:00|2269.1|2268.8|2268.3|2268|2269.4|2269.1|2268.3|2268|18
1641375300000|2022-01-05 09:35:00|2268.4|2268.1|2267.5|2267.2|2268.9|2268.6|2267.5|2267.2|86
1641375600000|2022-01-05 09:40:00|2267.4|2267.1|2268.9|2268.6|2269.2|2268.9|2267.3|2267|37
1641375900000|2022-01-05 09:45:00|2268.8|2268.5|2268.7|2268.4|2269.5|2269.2|2268|2267.7|47
1641376200000|2022-01-05 09:50:00|2268.6|2268.3|2268.6|2268.3|2269|2268.7|2268.2|2267.9|25
1641376500000|2022-01-05 09:55:00|2268.7|2268.4|2269.3|2269|2269.8|2269.5|2268.2|2267.9|45
1641376800000|2022-01-05 10:00:00|2269.4|2269.1|2269.7|2269.4|2270.1|2269.8|2268.8|2268.5|83
1641377100000|2022-01-05 10:05:00|2269.6|2269.3|2270.1|2269.8|2270.5|2270.2|2269|2268.7|147
1641377400000|2022-01-05 10:10:00|2270|2269.7|2268.9|2268.6|2270.3|2270|2268.2|2267.9|81
1641377700000|2022-01-05 10:15:00|2268.8|2268.5|2268.5|2268.2|2268.9|2268.6|2268.3|2268|23
1641378000000|2022-01-05 10:20:00|2268.4|2268.1|2268.3|2268|2268.9|2268.6|2267.8|2267.5|51
1641378300000|2022-01-05 10:25:00|2268.4|2268.1|2270.2|2269.9|2270.4|2270.1|2268.3|2268|53
1641378600000|2022-01-05 10:30:00|2270.3|2270|2268.9|2268.6|2270.8|2270.5|2268.5|2268.2|205
1641378900000|2022-01-05 10:35:00|2269|2268.7|2268.3|2268|2269.6|2269.3|2267.9|2267.6|33
1641379200000|2022-01-05 10:40:00|2268.4|2268.1|2267.9|2267.6|2268.7|2268.4|2267.8|2267.5|65
1641379500000|2022-01-05 10:45:00|2267.8|2267.5|2268.2|2267.9|2268.6|2268.3|2267.7|2267.4|51
1641379800000|2022-01-05 10:50:00|2268.3|2268|2267.6|2267.3|2268.7|2268.4|2267.4|2267.1|20
1641380100000|2022-01-05 10:55:00|2267.5|2267.2|2267.9|2267.6|2269.1|2268.8|2267.5|2267.2|34
1641380400000|2022-01-05 11:00:00|2268|2267.7|2266.5|2266.2|2268.2|2267.9|2266.4|2266.1|72
1641380700000|2022-01-05 11:05:00|2266.7|2266.4|2268.2|2267.9|2268.3|2268|2266.4|2266.1|121
1641381000000|2022-01-05 11:10:00|2268.1|2267.8|2268.7|2268.4|2269|2268.7|2267.4|2267.1|38
1641381300000|2022-01-05 11:15:00|2268.8|2268.5|2268.1|2267.8|2268.9|2268.6|2267.1|2266.8|40
1641381600000|2022-01-05 11:20:00|2268|2267.7|2266.7|2266.4|2268.4|2268.1|2266.6|2266.3|26
1641381900000|2022-01-05 11:25:00|2266.6|2266.3|2266.4|2266.1|2267.7|2267.4|2266.3|2266|102
1641382200000|2022-01-05 11:30:00|2266.5|2266.2|2266.2|2265.9|2267.2|2266.9|2266.1|2265.8|113
1641382500000|2022-01-05 11:35:00|2266.3|2266|2266.3|2266|2266.6|2266.3|2265.7|2265.4|81
1641382800000|2022-01-05 11:40:00|2266.4|2266.1|2266.4|2266.1|2266.9|2266.6|2265.9|2265.6|78
1641383100000|2022-01-05 11:45:00|2266.5|2266.2|2267.3|2267|2267.7|2267.4|2266.3|2266|97
1641383400000|2022-01-05 11:50:00|2267.2|2266.9|2267.7|2267.4|2267.9|2267.6|2266.7|2266.4|70
1641383700000|2022-01-05 11:55:00|2267.6|2267.3|2267.5|2267.2|2268|2267.7|2267.2|2266.9|47
1641384000000|2022-01-05 12:00:00|2267.4|2267.1|2267|2266.7|2268.3|2268|2266.7|2266.4|27
1641384300000|2022-01-05 12:05:00|2266.9|2266.6|2268.4|2268.1|2268.8|2268.5|2266.5|2266.2|58
1641384600000|2022-01-05 12:10:00|2268.6|2268.3|2268.4|2268.1|2268.8|2268.5|2267.9|2267.6|71
1641384900000|2022-01-05 12:15:00|2268.6|2268.3|2268.8|2268.5|2269.5|2269.2|2268|2267.7|67
1641385200000|2022-01-05 12:20:00|2268.9|2268.6|2267|2266.7|2269|2268.7|2266.8|2266.5|55
1641385500000|2022-01-05 12:25:00|2266.9|2266.6|2268.7|2268.4|2268.9|2268.6|2266.7|2266.4|69
1641385800000|2022-01-05 12:30:00|2268.8|2268.5|2268.1|2267.8|2269.1|2268.8|2268|2267.7|21
1641386100000|2022-01-05 12:35:00|2268.2|2267.9|2267.2|2266.9|2268.3|2268|2266.8|2266.5|64
1641386400000|2022-01-05 12:40:00|2267.1|2266.8|2267.2|2266.9|2267.7|2267.4|2266.8|2266.5|57
1641386700000|2022-01-05 12:45:00|2267.3|2267|2265.1|2264.8|2267.3|2267|2264.8|2264.5|247
1641387000000|2022-01-05 12:50:00|2265.4|2265.1|2265.6|2265.3|2265.8|2265.5|2265.1|2264.8|122
1641387300000|2022-01-05 12:55:00|2265.5|2265.2|2266|2265.7|2266.7|2266.4|2265.5|2265.2|174
1641387600000|2022-01-05 13:00:00|2265.9|2265.6|2265.4|2265.1|2266.4|2266.1|2264.9|2264.6|246
1641387900000|2022-01-05 13:05:00|2265.5|2265.2|2265.1|2264.8|2266.8|2266.5|2264.9|2264.6|211
1641388200000|2022-01-05 13:10:00|2264.9|2264.6|2263.8|2263.5|2264.9|2264.6|2263|2262.7|419
1641388500000|2022-01-05 13:15:00|2263.9|2263.6|2267.8|2267.5|2268.2|2267.9|2262.4|2262.1|540
1641388800000|2022-01-05 13:20:00|2267.9|2267.6|2268.3|2268|2268.5|2268.2|2267.5|2267.2|190
1641389100000|2022-01-05 13:25:00|2268.4|2268.1|2268|2267.7|2269.1|2268.8|2268|2267.7|252
1641389400000|2022-01-05 13:30:00|2267.9|2267.6|2267.7|2267.4|2268.8|2268.5|2267.3|2267|269
1641389700000|2022-01-05 13:35:00|2267.6|2267.3|2266.8|2266.5|2268.2|2267.9|2265.9|2265.6|135
1641390000000|2022-01-05 13:40:00|2266.7|2266.4|2267.3|2267|2267.4|2267.1|2266.6|2266.3|106
1641390300000|2022-01-05 13:45:00|2267.4|2267.1|2267.3|2267|2267.7|2267.4|2266.8|2266.5|333
1641390600000|2022-01-05 13:50:00|2267.4|2267.1|2268.9|2268.6|2269|2268.7|2267|2266.7|741
1641390900000|2022-01-05 13:55:00|2268.8|2268.5|2269.6|2269.3|2270.2|2269.9|2267.7|2267.4|493
1641391200000|2022-01-05 14:00:00|2269.9|2269.6|2269|2268.7|2271.9|2271.6|2268.7|2268.4|474
1641391500000|2022-01-05 14:05:00|2268.9|2268.6|2268.4|2268.1|2270|2269.7|2267.8|2267.5|311
1641391800000|2022-01-05 14:10:00|2268.5|2268.2|2269.8|2269.5|2270|2269.7|2268.3|2268|176
1641392100000|2022-01-05 14:15:00|2269.7|2269.4|2269.7|2269.4|2270.9|2270.6|2269.2|2268.9|174
1641392400000|2022-01-05 14:20:00|2269.6|2269.3|2269.3|2269|2270.6|2270.3|2268.8|2268.5|205
1641392700000|2022-01-05 14:25:00|2269.4|2269.1|2267.9|2267.6|2269.8|2269.5|2266.4|2266.1|603
1641393000000|2022-01-05 14:30:00|2268.1|2267.8|2269.2|2268.9|2274.7|2274.4|2265.2|2264.9|6975
1641393300000|2022-01-05 14:35:00|2269|2268.7|2271.1|2270.8|2275.3|2275|2266.9|2266.6|5032
1641393600000|2022-01-05 14:40:00|2270.7|2270.4|2272.7|2272.4|2278.1|2277.8|2269.3|2269|4997
1641393900000|2022-01-05 14:45:00|2272.9|2272.6|2271.6|2271.3|2275.8|2275.5|2270.1|2269.8|3366
1641394200000|2022-01-05 14:50:00|2271.9|2271.6|2272.5|2272.2|2278.5|2278.2|2271.5|2271.2|4059
1641394500000|2022-01-05 14:55:00|2272.7|2272.4|2271.8|2271.5|2274.4|2274.1|2267.7|2267.4|3368
1641394800000|2022-01-05 15:00:00|2271.7|2271.4|2269.2|2268.9|2275.5|2275.2|2267.3|2267|3202
1641395100000|2022-01-05 15:05:00|2268.9|2268.6|2270.9|2270.6|2271.9|2271.6|2267.4|2267.1|2593
1641395400000|2022-01-05 15:10:00|2270.7|2270.4|2272.3|2272|2274.7|2274.4|2270.4|2270.1|2235
1641395700000|2022-01-05 15:15:00|2272.2|2271.9|2267.4|2267.1|2272.5|2272.2|2267.2|2266.9|2032
1641396000000|2022-01-05 15:20:00|2267.5|2267.2|2270.2|2269.9|2270.5|2270.2|2266.6|2266.3|2514
1641396300000|2022-01-05 15:25:00|2270.3|2270|2270.3|2270|2273.7|2273.4|2270|2269.7|2420
1641396600000|2022-01-05 15:30:00|2269.5|2269.2|2266.3|2266|2272|2271.7|2265.9|2265.6|1936
1641396900000|2022-01-05 15:35:00|2266.4|2266.1|2265.5|2265.2|2266.8|2266.5|2264.3|2264|2230
1641397200000|2022-01-05 15:40:00|2265.4|2265.1|2267.8|2267.5|2268.4|2268.1|2263.6|2263.3|1674
1641397500000|2022-01-05 15:45:00|2268.1|2267.8|2266|2265.7|2268.8|2268.5|2264.8|2264.5|1330
1641397800000|2022-01-05 15:50:00|2265.9|2265.6|2267.6|2267.3|2268|2267.7|2264.4|2264.1|1257
1641398100000|2022-01-05 15:55:00|2267.5|2267.2|2264.1|2263.8|2269.2|2268.9|2263.8|2263.5|2066
1641398400000|2022-01-05 16:00:00|2263.9|2263.6|2263.2|2262.9|2265.3|2265|2262.4|2262.1|1929
1641398700000|2022-01-05 16:05:00|2263.6|2263.3|2259.8|2259.5|2264.5|2264.2|2259|2258.7|1832
1641399000000|2022-01-05 16:10:00|2260.1|2259.8|2262.3|2262|2262.4|2262.1|2259|2258.7|1467
1641399300000|2022-01-05 16:15:00|2262.2|2261.9|2259.8|2259.5|2262.3|2262|2258.9|2258.6|1361
1641399600000|2022-01-05 16:20:00|2259.7|2259.4|2260.3|2260|2262.6|2262.3|2259.6|2259.3|958
1641399900000|2022-01-05 16:25:00|2260.4|2260.1|2260.8|2260.5|2262.3|2262|2260.4|2260.1|576
1641400200000|2022-01-05 16:30:00|2260.4|2260.1|2259|2258.7|2261.7|2261.4|2258.2|2257.9|991
1641400500000|2022-01-05 16:35:00|2258.9|2258.6|2259.9|2259.6|2260.4|2260.1|2258.8|2258.5|745
1641400800000|2022-01-05 16:40:00|2259.8|2259.5|2258.8|2258.5|2261.7|2261.4|2258.6|2258.3|861
1641401100000|2022-01-05 16:45:00|2259|2258.7|2258.9|2258.6|2259.6|2259.3|2256.1|2255.8|1451
1641401400000|2022-01-05 16:50:00|2258.8|2258.5|2258|2257.7|2259.6|2259.3|2257.7|2257.4|977
1641401700000|2022-01-05 16:55:00|2257.9|2257.6|2257.6|2257.3|2258.9|2258.6|2257|2256.7|672
1641402000000|2022-01-05 17:00:00|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2256|2255.7|1072
1641402300000|2022-01-05 17:05:00|2257.3|2257|2257.8|2257.5|2259.8|2259.5|2257.3|2257|1052
1641402600000|2022-01-05 17:10:00|2257.6|2257.3|2257.6|2257.3|2258.9|2258.6|2256.8|2256.5|868
1641402900000|2022-01-05 17:15:00|2257.7|2257.4|2258.6|2258.3|2259.1|2258.8|2257|2256.7|668
1641403200000|2022-01-05 17:20:00|2258.5|2258.2|2259.4|2259.1|2260.3|2260|2257.8|2257.5|625
1641403500000|2022-01-05 17:25:00|2259.3|2259|2259.7|2259.4|2260.6|2260.3|2259.1|2258.8|592
1641403800000|2022-01-05 17:30:00|2259.6|2259.3|2257.8|2257.5|2260.2|2259.9|2256.9|2256.6|1357
1641404100000|2022-01-05 17:35:00|2257.9|2257.6|2255.3|2255|2258.3|2258|2254.2|2253.9|1590
1641404400000|2022-01-05 17:40:00|2255.4|2255.1|2254.1|2253.8|2255.7|2255.4|2253.6|2253.3|1090
1641404700000|2022-01-05 17:45:00|2254.3|2254|2250.8|2250.5|2254.3|2254|2250.4|2250.1|1445
1641405000000|2022-01-05 17:50:00|2250.9|2250.6|2251.1|2250.8|2251.8|2251.5|2249.2|2248.9|1468
1641405300000|2022-01-05 17:55:00|2251|2250.7|2250.1|2249.8|2251.8|2251.5|2249.3|2249|1083
1641405600000|2022-01-05 18:00:00|2249.9|2249.6|2249.7|2249.4|2250|2249.7|2246.7|2246.4|1711
1641405900000|2022-01-05 18:05:00|2249.6|2249.3|2245.8|2245.5|2250.4|2250.1|2245.5|2245.2|1363
1641406200000|2022-01-05 18:10:00|2246|2245.7|2243.9|2243.6|2246.4|2246.1|2242.4|2242.1|2438
1641406500000|2022-01-05 18:15:00|2243.8|2243.5|2244.6|2244.3|2246|2245.7|2243.8|2243.5|1316
1641406800000|2022-01-05 18:20:00|2244.9|2244.6|2246.6|2246.3|2248|2247.7|2244.8|2244.5|1131
1641407100000|2022-01-05 18:25:00|2247.1|2246.8|2247.9|2247.6|2249.1|2248.8|2246.7|2246.4|720
1641407400000|2022-01-05 18:30:00|2248|2247.7|2248.2|2247.9|2248.8|2248.5|2247.2|2246.9|704
1641407700000|2022-01-05 18:35:00|2248.4|2248.1|2246.8|2246.5|2249|2248.7|2246.3|2246|1073
1641408000000|2022-01-05 18:40:00|2246.6|2246.3|2246.9|2246.6|2248.3|2248|2246.3|2246|738
1641408300000|2022-01-05 18:45:00|2246.8|2246.5|2245.5|2245.2|2247.6|2247.3|2245|2244.7|806
1641408600000|2022-01-05 18:50:00|2245.4|2245.1|2247.6|2247.3|2247.8|2247.5|2245.1|2244.8|775
1641408900000|2022-01-05 18:55:00|2247.5|2247.2|2249|2248.7|2249.1|2248.8|2247.3|2247|520
1641409200000|2022-01-05 19:00:00|2248.9|2248.6|2244.3|2244|2254.2|2253.9|2244|2243.7|4972
1641409500000|2022-01-05 19:05:00|2244.4|2244.1|2240.5|2240.2|2245.9|2245.6|2239.6|2239.3|4903
1641409800000|2022-01-05 19:10:00|2240.7|2240.4|2232.1|2231.8|2241.2|2240.9|2231.4|2231.1|5909
1641410100000|2022-01-05 19:15:00|2232|2231.7|2228.7|2228.4|2234|2233.7|2228.1|2227.8|4190
1641410400000|2022-01-05 19:20:00|2228.9|2228.6|2226|2225.7|2230|2229.7|2225.2|2224.9|3413
1641410700000|2022-01-05 19:25:00|2225.9|2225.6|2226.9|2226.6|2231.5|2231.2|2224.5|2224.2|5955
1641411000000|2022-01-05 19:30:00|2226.8|2226.5|2224.8|2224.5|2231.7|2231.4|2224.3|2224|3590
1641411300000|2022-01-05 19:35:00|2224.7|2224.4|2224.4|2224.1|2227.4|2227.1|2222.9|2222.6|3675
1641411600000|2022-01-05 19:40:00|2224.7|2224.4|2216.9|2216.6|2225|2224.7|2216.6|2216.3|4388
1641411900000|2022-01-05 19:45:00|2216.7|2216.4|2217.9|2217.6|2218.2|2217.9|2214.1|2213.8|3532
1641412200000|2022-01-05 19:50:00|2217.8|2217.5|2217.8|2217.5|2220.6|2220.3|2214.2|2213.9|3081
1641412500000|2022-01-05 19:55:00|2217.5|2217.2|2217.1|2216.8|2219.5|2219.2|2215.6|2215.3|2088
1641412800000|2022-01-05 20:00:00|2216.8|2216.5|2209.4|2209.1|2216.8|2216.5|2209.3|2209|3893
1641413100000|2022-01-05 20:05:00|2209.3|2209|2205.2|2204.9|2210.3|2210|2202.5|2202.2|4600
1641413400000|2022-01-05 20:10:00|2205.5|2205.2|2210.4|2210.1|2213.3|2213|2203.9|2203.6|3886
1641413700000|2022-01-05 20:15:00|2209.6|2209.3|2206.4|2206.1|2209.6|2209.3|2204|2203.7|4388
1641414000000|2022-01-05 20:20:00|2206.3|2206|2204.3|2204|2208.4|2208.1|2203.9|2203.6|3293
1641414300000|2022-01-05 20:25:00|2204.4|2204.1|2201.8|2201.5|2208.1|2207.8|2201.6|2201.3|4122
1641414600000|2022-01-05 20:30:00|2201.6|2201.3|2199.5|2199.2|2204.1|2203.8|2198.9|2198.6|5366
1641414900000|2022-01-05 20:35:00|2199.8|2199.5|2205|2204.7|2207.1|2206.8|2197.8|2197.5|5741
1641415200000|2022-01-05 20:40:00|2204.8|2204.5|2201.1|2200.8|2206.8|2206.5|2200.6|2200.3|5207
1641415500000|2022-01-05 20:45:00|2201.4|2201.1|2197.2|2196.9|2201.6|2201.3|2197.1|2196.8|6765
1641415800000|2022-01-05 20:50:00|2196.9|2196.6|2199.7|2199.4|2201.1|2200.8|2193.9|2193.6|7564
1641416100000|2022-01-05 20:55:00|2199.9|2199.6|2193.2|2192.9|2200.7|2200.4|2193|2192.7|12081
1641416400000|2022-01-05 21:00:00|2193.4|2193.1|2193.9|2193.6|2193.9|2193.6|2191.4|2191.1|6891
1641416700000|2022-01-05 21:05:00|2193.5|2193.2|2196|2195.7|2197.3|2197|2192.9|2192.6|2349
1641417000000|2022-01-05 21:10:00|2196.1|2195.8|2195.9|2195.6|2196.3|2196|2195|2194.7|1707
1641417300000|2022-01-05 21:15:00|2195.8|2195.5|2194.7|2194.4|2196.1|2195.8|2194.6|2194.3|331
1641417600000|2022-01-05 21:20:00|2194.8|2194.5|2194.1|2193.8|2195.1|2194.8|2194.1|2193.8|154
1641417900000|2022-01-05 21:25:00|2194.2|2193.9|2193.6|2193.3|2194.2|2193.9|2193.3|2193|330
1641418200000|2022-01-05 21:30:00|2193.5|2193.2|2193.2|2192.9|2194|2193.7|2193.1|2192.8|226
1641418500000|2022-01-05 21:35:00|2193.1|2192.8|2193.2|2192.9|2193.3|2193|2192.9|2192.6|262
1641418800000|2022-01-05 21:40:00|2193.4|2193.1|2192.1|2191.8|2193.9|2193.6|2192|2191.7|358
1641419100000|2022-01-05 21:45:00|2192.4|2192.1|2191.9|2191.6|2193.4|2193.1|2191.6|2191.3|354
1641419400000|2022-01-05 21:50:00|2192|2191.7|2192.2|2191.9|2193.1|2192.8|2192|2191.7|121
1641419700000|2022-01-05 21:55:00|2192.3|2192|2193.2|2192.4|2193.4|2193.1|2191.1|2190.8|299
1641420000000|2022-01-05 22:00:00|2193|2192.2|2192.8|2192|2193|2192.2|2192.8|2192|0
1641420300000|2022-01-05 22:05:00|2192.9|2192.1|2193.2|2192.4|2193.5|2192.7|2192.9|2192.1|0
1641420600000|2022-01-05 22:10:00|2193.3|2192.5|2193.1|2192.3|2193.6|2192.8|2193.1|2192.3|0
1641420900000|2022-01-05 22:15:00|2193|2192.2|2193.4|2192.6|2193.4|2192.6|2193|2192.2|0
1641421200000|2022-01-05 22:20:00|2192.5|2191.7|2191.3|2190.5|2192.5|2191.7|2191.3|2190.5|0
1641421500000|2022-01-05 22:25:00|2191.4|2190.6|2190.6|2189.8|2191.4|2190.6|2190.6|2189.8|0
1641421800000|2022-01-05 22:30:00|2190.7|2189.9|2190|2189.2|2190.7|2189.9|2190|2189.2|0
1641422400000|2022-01-05 22:40:00|2189.9|2189.1|2189.4|2188.6|2189.9|2189.1|2189.3|2188.5|0
1641422700000|2022-01-05 22:45:00|2189.3|2188.5|2189.4|2188.6|2189.5|2188.7|2189.3|2188.5|0
1641423000000|2022-01-05 22:50:00|2189.3|2188.5|2189.4|2188.6|2189.7|2188.9|2189.2|2188.4|0
1641423300000|2022-01-05 22:55:00|2189.6|2188.8|2189.4|2188.6|2189.9|2189.1|2189.4|2188.6|0
1641423600000|2022-01-05 23:00:00|2193.6|2193.3|2191.6|2191.3|2195.1|2194.8|2191.4|2191.1|506
1641423900000|2022-01-05 23:05:00|2191.8|2191.5|2190.6|2190.3|2192.4|2192.1|2188.5|2188.2|618
1641424200000|2022-01-05 23:10:00|2190.7|2190.4|2190.9|2190.6|2191.5|2191.2|2189.8|2189.5|231
1641424500000|2022-01-05 23:15:00|2191|2190.7|2192.8|2192.5|2193.3|2193|2191|2190.7|225
1641424800000|2022-01-05 23:20:00|2192.7|2192.4|2195.6|2195.3|2195.7|2195.4|2192.6|2192.3|290
1641425100000|2022-01-05 23:25:00|2195.7|2195.4|2196.7|2196.4|2197.2|2196.9|2195.4|2195.1|203
1641425400000|2022-01-05 23:30:00|2196.8|2196.5|2196.8|2196.5|2197.3|2197|2196|2195.7|119
1641425700000|2022-01-05 23:35:00|2196.7|2196.4|2196.1|2195.8|2196.9|2196.6|2194.7|2194.4|106
1641426000000|2022-01-05 23:40:00|2196.2|2195.9|2197|2196.7|2197.4|2197.1|2195.4|2195.1|68
1641426300000|2022-01-05 23:45:00|2197.1|2196.8|2196.5|2196.2|2197.3|2197|2195.5|2195.2|84
1641426600000|2022-01-05 23:50:00|2196.6|2196.3|2197|2196.7|2197.3|2197|2196.4|2196.1|94
1641426900000|2022-01-05 23:55:00|2196.9|2196.6|2197.7|2197.4|2198.2|2197.9|2196.9|2196.6|87
1641427200000|2022-01-06 00:00:00|2197.6|2197.3|2198.9|2198.6|2199|2198.7|2197.5|2197.2|137
1641427500000|2022-01-06 00:05:00|2199|2198.7|2198.1|2197.8|2199.5|2199.2|2197.3|2197|133
1641427800000|2022-01-06 00:10:00|2198.2|2197.9|2199.4|2199.1|2199.5|2199.2|2198.1|2197.8|90
1641428100000|2022-01-06 00:15:00|2199.6|2199.3|2200.1|2199.8|2201|2200.7|2199.3|2199|278
1641428400000|2022-01-06 00:20:00|2200|2199.7|2198.1|2197.8|2200.3|2200|2197.8|2197.5|136
1641428700000|2022-01-06 00:25:00|2198|2197.7|2200|2199.7|2200.4|2200.1|2198|2197.7|94
1641429000000|2022-01-06 00:30:00|2200.1|2199.8|2199.7|2199.4|2200.8|2200.5|2199.4|2199.1|59
1641429300000|2022-01-06 00:35:00|2199.8|2199.5|2196.7|2196.4|2199.8|2199.5|2196.6|2196.3|153
1641429600000|2022-01-06 00:40:00|2196.8|2196.5|2195.6|2195.3|2196.9|2196.6|2195.3|2195|111
1641429900000|2022-01-06 00:45:00|2195.5|2195.2|2196.8|2196.5|2196.9|2196.6|2194.1|2193.8|171
1641430200000|2022-01-06 00:50:00|2196.9|2196.6|2198.2|2197.9|2198.6|2198.3|2196.7|2196.4|202
1641430500000|2022-01-06 00:55:00|2198.1|2197.8|2197.6|2197.3|2198.1|2197.8|2197|2196.7|79
1641430800000|2022-01-06 01:00:00|2197.5|2197.2|2198.5|2198.2|2198.7|2198.4|2196.2|2195.9|108
1641431100000|2022-01-06 01:05:00|2198.4|2198.1|2193.5|2193.2|2198.6|2198.3|2193.3|2193|131
1641431400000|2022-01-06 01:10:00|2193.3|2193|2193.9|2193.6|2194.9|2194.6|2191.8|2191.5|160
1641431700000|2022-01-06 01:15:00|2194|2193.7|2195.1|2194.8|2195.8|2195.5|2193.4|2193.1|60
1641432000000|2022-01-06 01:20:00|2195.2|2194.9|2195.3|2195|2195.5|2195.2|2194.4|2194.1|67
1641432300000|2022-01-06 01:25:00|2195.4|2195.1|2196.2|2195.9|2196.3|2196|2195.3|2195|77
1641432600000|2022-01-06 01:30:00|2196.1|2195.8|2198.9|2198.6|2199|2198.7|2194.1|2193.8|166
1641432900000|2022-01-06 01:35:00|2198.8|2198.5|2195.5|2195.2|2199|2198.7|2195.5|2195.2|191
1641433200000|2022-01-06 01:40:00|2195.6|2195.3|2196.4|2196.1|2196.7|2196.4|2194.6|2194.3|52
1641433500000|2022-01-06 01:45:00|2196.3|2196|2195.1|2194.8|2197.1|2196.8|2194.6|2194.3|153
1641433800000|2022-01-06 01:50:00|2195|2194.7|2196|2195.7|2197|2196.7|2195|2194.7|148
1641434100000|2022-01-06 01:55:00|2196.1|2195.8|2195.1|2194.8|2196.2|2195.9|2194.3|2194|130
1641434400000|2022-01-06 02:00:00|2195.2|2194.9|2193.6|2193.3|2195.3|2195|2192.4|2192.1|188
1641434700000|2022-01-06 02:05:00|2193.4|2193.1|2192.4|2192.1|2193.7|2193.4|2192|2191.7|63
1641435000000|2022-01-06 02:10:00|2192.3|2192|2193.2|2192.9|2194.2|2193.9|2192.1|2191.8|45
1641435300000|2022-01-06 02:15:00|2193.3|2193|2192.2|2191.9|2193.3|2193|2189.7|2189.4|281
1641435600000|2022-01-06 02:20:00|2192.1|2191.8|2191.5|2191.2|2192.4|2192.1|2190.5|2190.2|145
1641435900000|2022-01-06 02:25:00|2191.3|2191|2188.6|2188.3|2191.4|2191.1|2188.6|2188.3|254
1641436200000|2022-01-06 02:30:00|2188.5|2188.2|2190.5|2190.2|2190.5|2190.2|2188|2187.7|290
1641436500000|2022-01-06 02:35:00|2190.3|2190|2189.6|2189.3|2190.6|2190.3|2189.3|2189|80
1641436800000|2022-01-06 02:40:00|2189.7|2189.4|2187.6|2187.3|2189.7|2189.4|2187.2|2186.9|123
1641437100000|2022-01-06 02:45:00|2187.5|2187.2|2188.2|2187.9|2188.4|2188.1|2187.4|2187.1|66
1641437400000|2022-01-06 02:50:00|2188.3|2188|2189.4|2189.1|2189.6|2189.3|2188.1|2187.8|78
1641437700000|2022-01-06 02:55:00|2189.5|2189.2|2191.5|2191.2|2191.5|2191.2|2189|2188.7|112
1641438000000|2022-01-06 03:00:00|2191.4|2191.1|2191.8|2191.5|2192.4|2192.1|2191|2190.7|63
1641438300000|2022-01-06 03:05:00|2191.9|2191.6|2191.5|2191.2|2192.3|2192|2191.5|2191.2|44
1641438600000|2022-01-06 03:10:00|2191.3|2191|2189.5|2189.2|2191.4|2191.1|2188.4|2188.1|145
1641438900000|2022-01-06 03:15:00|2189.7|2189.4|2189.2|2188.9|2190|2189.7|2188.4|2188.1|67
1641439200000|2022-01-06 03:20:00|2189.1|2188.8|2189.8|2189.5|2190.1|2189.8|2188.5|2188.2|52
1641439500000|2022-01-06 03:25:00|2189.7|2189.4|2190.1|2189.8|2190.4|2190.1|2189.1|2188.8|43
1641439800000|2022-01-06 03:30:00|2190|2189.7|2189.4|2189.1|2190|2189.7|2188.9|2188.6|48
1641440100000|2022-01-06 03:35:00|2189.3|2189|2190.1|2189.8|2191|2190.7|2188.9|2188.6|43
1641440400000|2022-01-06 03:40:00|2190|2189.7|2186|2185.7|2190|2189.7|2185.8|2185.5|197
1641440700000|2022-01-06 03:45:00|2186.1|2185.8|2182.7|2182.4|2186.5|2186.2|2182.3|2182|451
1641441000000|2022-01-06 03:50:00|2182.8|2182.5|2181.1|2180.8|2183.6|2183.3|2181|2180.7|203
1641441300000|2022-01-06 03:55:00|2181.2|2180.9|2179.8|2179.5|2182|2181.7|2179.6|2179.3|354
1641441600000|2022-01-06 04:00:00|2180|2179.7|2180.2|2179.9|2181.1|2180.8|2179.9|2179.6|223
1641441900000|2022-01-06 04:05:00|2180.3|2180|2181.6|2181.3|2181.8|2181.5|2179.9|2179.6|132
1641442200000|2022-01-06 04:10:00|2181.5|2181.2|2181|2180.7|2181.5|2181.2|2180.6|2180.3|69
1641442500000|2022-01-06 04:15:00|2180.8|2180.5|2179.8|2179.5|2181.1|2180.8|2179.7|2179.4|107
1641442800000|2022-01-06 04:20:00|2179.9|2179.6|2179.8|2179.5|2180.6|2180.3|2179.7|2179.4|106
1641443100000|2022-01-06 04:25:00|2179.9|2179.6|2180|2179.7|2180.5|2180.2|2179.7|2179.4|75
1641443400000|2022-01-06 04:30:00|2180.1|2179.8|2179.8|2179.5|2180.1|2179.8|2179.6|2179.3|68
1641443700000|2022-01-06 04:35:00|2179.7|2179.4|2180.5|2180.2|2180.6|2180.3|2179.6|2179.3|78
1641444000000|2022-01-06 04:40:00|2180.4|2180.1|2178.8|2178.5|2180.7|2180.4|2177.8|2177.5|288
1641444300000|2022-01-06 04:45:00|2178.9|2178.6|2178.1|2177.8|2179.7|2179.4|2177.8|2177.5|91
1641444600000|2022-01-06 04:50:00|2178.2|2177.9|2179.1|2178.8|2179.4|2179.1|2178.1|2177.8|67
1641444900000|2022-01-06 04:55:00|2179.2|2178.9|2178.5|2178.2|2179.2|2178.9|2178|2177.7|76
1641445200000|2022-01-06 05:00:00|2178.6|2178.3|2177.7|2177.4|2178.7|2178.4|2177.2|2176.9|135
1641445500000|2022-01-06 05:05:00|2177.8|2177.5|2179.6|2179.3|2180.6|2180.3|2177.5|2177.2|135
1641445800000|2022-01-06 05:10:00|2179.5|2179.2|2179.9|2179.6|2179.9|2179.6|2178.3|2178|113
1641446100000|2022-01-06 05:15:00|2180.2|2179.9|2181.4|2181.1|2181.5|2181.2|2179.9|2179.6|101
1641446400000|2022-01-06 05:20:00|2181.3|2181|2181.3|2181|2181.4|2181.1|2180.1|2179.8|57
1641446700000|2022-01-06 05:25:00|2181.4|2181.1|2183.6|2183.3|2183.8|2183.5|2180.8|2180.5|115
1641447000000|2022-01-06 05:30:00|2183.5|2183.2|2181.4|2181.1|2183.6|2183.3|2180.9|2180.6|125
1641447300000|2022-01-06 05:35:00|2181.5|2181.2|2181.1|2180.8|2182.2|2181.9|2180.9|2180.6|60
1641447600000|2022-01-06 05:40:00|2181.2|2180.9|2181|2180.7|2181.6|2181.3|2180.1|2179.8|54
1641447900000|2022-01-06 05:45:00|2181.1|2180.8|2181|2180.7|2181.6|2181.3|2180.4|2180.1|53
1641448200000|2022-01-06 05:50:00|2181.1|2180.8|2179.6|2179.3|2181.3|2181|2179.2|2178.9|77
1641448500000|2022-01-06 05:55:00|2179.5|2179.2|2180.8|2180.5|2182.1|2181.8|2179|2178.7|64
1641448800000|2022-01-06 06:00:00|2180.7|2180.4|2180.3|2180|2181.1|2180.8|2178.2|2177.9|125
1641449100000|2022-01-06 06:05:00|2180.4|2180.1|2180|2179.7|2181.1|2180.8|2179.6|2179.3|35
1641449400000|2022-01-06 06:10:00|2180.1|2179.8|2178.5|2178.2|2180.8|2180.5|2178.1|2177.8|75
1641449700000|2022-01-06 06:15:00|2178.6|2178.3|2178.2|2177.9|2179.1|2178.8|2177.7|2177.4|95
1641450000000|2022-01-06 06:20:00|2178.1|2177.8|2179.8|2179.5|2179.8|2179.5|2177.7|2177.4|86
1641450300000|2022-01-06 06:25:00|2179.9|2179.6|2179.6|2179.3|2180.4|2180.1|2179.6|2179.3|107
1641450600000|2022-01-06 06:30:00|2179.7|2179.4|2179.5|2179.2|2180.4|2180.1|2179.4|2179.1|43
1641450900000|2022-01-06 06:35:00|2179.6|2179.3|2182.3|2182|2182.5|2182.2|2179.6|2179.3|122
1641451200000|2022-01-06 06:40:00|2182.2|2181.9|2182.1|2181.8|2182.3|2182|2181.3|2181|38
1641451500000|2022-01-06 06:45:00|2182.3|2182|2181|2180.7|2182.5|2182.2|2180.8|2180.5|45
1641451800000|2022-01-06 06:50:00|2181.1|2180.8|2180.4|2180.1|2181.3|2181|2180.1|2179.8|45
1641452100000|2022-01-06 06:55:00|2180.7|2180.4|2181.2|2180.9|2181.7|2181.4|2180.2|2179.9|55
1641452400000|2022-01-06 07:00:00|2180.9|2180.6|2185.1|2184.8|2185.1|2184.8|2180.3|2180|242
1641452700000|2022-01-06 07:05:00|2185|2184.7|2184.7|2184.4|2186.7|2186.4|2184.2|2183.9|158
1641453000000|2022-01-06 07:10:00|2184.8|2184.5|2186.2|2185.9|2186.2|2185.9|2184.5|2184.2|89
1641453300000|2022-01-06 07:15:00|2186.3|2186|2187.8|2187.5|2188.1|2187.8|2185.6|2185.3|106
1641453600000|2022-01-06 07:20:00|2187.7|2187.4|2190.6|2190.3|2190.6|2190.3|2187.7|2187.4|115
1641453900000|2022-01-06 07:25:00|2190.7|2190.4|2192.1|2191.8|2192.2|2191.9|2190|2189.7|184
1641454200000|2022-01-06 07:30:00|2192|2191.7|2188.6|2188.3|2193.2|2192.9|2188.5|2188.2|338
1641454500000|2022-01-06 07:35:00|2188.5|2188.2|2192.3|2192|2192.3|2192|2188.3|2188|105
1641454800000|2022-01-06 07:40:00|2192.4|2192.1|2192.1|2191.8|2193.2|2192.9|2191.8|2191.5|155
1641455100000|2022-01-06 07:45:00|2191.9|2191.6|2190.7|2190.4|2192.3|2192|2189.7|2189.4|127
1641455400000|2022-01-06 07:50:00|2190.8|2190.5|2189.3|2189|2190.8|2190.5|2188|2187.7|103
1641455700000|2022-01-06 07:55:00|2189.1|2188.8|2187.7|2187.4|2189.7|2189.4|2187.4|2187.1|156
1641456000000|2022-01-06 08:00:00|2187.8|2187.5|2192|2191.7|2192.4|2192.1|2186.4|2186.1|451
1641456300000|2022-01-06 08:05:00|2191.9|2191.6|2191.6|2191.3|2193.4|2193.1|2190.8|2190.5|357
1641456600000|2022-01-06 08:10:00|2191.3|2191|2189.8|2189.5|2192.9|2192.6|2189.3|2189|232
1641456900000|2022-01-06 08:15:00|2189.5|2189.2|2190.5|2190.2|2190.8|2190.5|2188.7|2188.4|255
1641457200000|2022-01-06 08:20:00|2190.2|2189.9|2185.8|2185.5|2191.4|2191.1|2185.7|2185.4|144
1641457500000|2022-01-06 08:25:00|2185.7|2185.4|2185.9|2185.6|2187|2186.7|2183.8|2183.5|198
1641457800000|2022-01-06 08:30:00|2185.7|2185.4|2186.1|2185.8|2187.5|2187.2|2184.7|2184.4|175
1641458100000|2022-01-06 08:35:00|2185.8|2185.5|2185.1|2184.8|2186.2|2185.9|2182.7|2182.4|155
1641458400000|2022-01-06 08:40:00|2185.2|2184.9|2185.4|2185.1|2187.8|2187.5|2184.8|2184.5|122
1641458700000|2022-01-06 08:45:00|2185.5|2185.2|2188.7|2188.4|2188.7|2188.4|2184.8|2184.5|144
1641459000000|2022-01-06 08:50:00|2188.6|2188.3|2189.6|2189.3|2189.8|2189.5|2185.7|2185.4|135
1641459300000|2022-01-06 08:55:00|2189.7|2189.4|2191.5|2191.2|2192.9|2192.6|2189.1|2188.8|180
1641459600000|2022-01-06 09:00:00|2191.6|2191.3|2188.9|2188.6|2192.6|2192.3|2188.1|2187.8|210
1641459900000|2022-01-06 09:05:00|2189.1|2188.8|2189.9|2189.6|2190.7|2190.4|2187.9|2187.6|285
1641460200000|2022-01-06 09:10:00|2189.8|2189.5|2190.7|2190.4|2191.7|2191.4|2189.4|2189.1|192
1641460500000|2022-01-06 09:15:00|2191|2190.7|2191|2190.7|2192.9|2192.6|2190.2|2189.9|313
1641460800000|2022-01-06 09:20:00|2190.9|2190.6|2193.3|2193|2193.5|2193.2|2190.8|2190.5|315
1641461100000|2022-01-06 09:25:00|2193.2|2192.9|2190.4|2190.1|2193.7|2193.4|2190.4|2190.1|111
1641461400000|2022-01-06 09:30:00|2190.3|2190|2189.1|2188.8|2191.3|2191|2188.7|2188.4|120
1641461700000|2022-01-06 09:35:00|2189|2188.7|2190.5|2190.2|2191.2|2190.9|2188.6|2188.3|119
1641462000000|2022-01-06 09:40:00|2190.6|2190.3|2190.6|2190.3|2191|2190.7|2189.3|2189|92
1641462300000|2022-01-06 09:45:00|2190.5|2190.2|2190.6|2190.3|2191.2|2190.9|2189.7|2189.4|89
1641462600000|2022-01-06 09:50:00|2190.5|2190.2|2191.3|2191|2193.2|2192.9|2190.4|2190.1|333
1641462900000|2022-01-06 09:55:00|2191.1|2190.8|2193.1|2192.8|2193.3|2193|2188.9|2188.6|212
1641463200000|2022-01-06 10:00:00|2193.2|2192.9|2193.1|2192.8|2193.6|2193.3|2192.2|2191.9|255
1641463500000|2022-01-06 10:05:00|2193.2|2192.9|2194.1|2193.8|2194.7|2194.4|2192.5|2192.2|336
1641463800000|2022-01-06 10:10:00|2194.2|2193.9|2194.8|2194.5|2195.5|2195.2|2194|2193.7|107
1641464100000|2022-01-06 10:15:00|2194.9|2194.6|2194.6|2194.3|2195.4|2195.1|2194.2|2193.9|73
1641464400000|2022-01-06 10:20:00|2194.7|2194.4|2197.7|2197.4|2198|2197.7|2194.7|2194.4|129
1641464700000|2022-01-06 10:25:00|2197.8|2197.5|2197.8|2197.5|2198.4|2198.1|2196.9|2196.6|142
1641465000000|2022-01-06 10:30:00|2197.7|2197.4|2199|2198.7|2199.5|2199.2|2197.4|2197.1|173
1641465300000|2022-01-06 10:35:00|2199.1|2198.8|2201.3|2201|2201.3|2201|2199|2198.7|228
1641465600000|2022-01-06 10:40:00|2201.4|2201.1|2200.6|2200.3|2202.4|2202.1|2198|2197.7|915
1641465900000|2022-01-06 10:45:00|2200.5|2200.2|2201.9|2201.6|2202.5|2202.2|2200.4|2200.1|418
1641466200000|2022-01-06 10:50:00|2202|2201.7|2199.4|2199.1|2202.8|2202.5|2199.1|2198.8|183
1641466500000|2022-01-06 10:55:00|2199.3|2199|2199.8|2199.5|2200.7|2200.4|2199|2198.7|73
1641466800000|2022-01-06 11:00:00|2199.7|2199.4|2201.5|2201.2|2202|2201.7|2199.1|2198.8|78
1641467100000|2022-01-06 11:05:00|2201.6|2201.3|2199.8|2199.5|2202.6|2202.3|2199.6|2199.3|194
1641467400000|2022-01-06 11:10:00|2199.9|2199.6|2199.6|2199.3|2201|2200.7|2199.1|2198.8|95
1641467700000|2022-01-06 11:15:00|2199.7|2199.4|2200.4|2200.1|2201.2|2200.9|2199.1|2198.8|197
1641468000000|2022-01-06 11:20:00|2200.6|2200.3|2198.3|2198|2201.2|2200.9|2198|2197.7|162
1641468300000|2022-01-06 11:25:00|2198.4|2198.1|2197.7|2197.4|2199.7|2199.4|2197.4|2197.1|304
1641468600000|2022-01-06 11:30:00|2197.6|2197.3|2198.8|2198.5|2199.4|2199.1|2197|2196.7|241
1641468900000|2022-01-06 11:35:00|2199|2198.7|2197.5|2197.2|2199.3|2199|2197|2196.7|188
1641469200000|2022-01-06 11:40:00|2197.1|2196.8|2197.4|2197.1|2199.2|2198.9|2197|2196.7|119
1641469500000|2022-01-06 11:45:00|2197.5|2197.2|2195.4|2195.1|2198.2|2197.9|2195.1|2194.8|218
1641469800000|2022-01-06 11:50:00|2195.5|2195.2|2198.5|2198.2|2198.8|2198.5|2195.5|2195.2|117
1641470100000|2022-01-06 11:55:00|2198.6|2198.3|2197.4|2197.1|2199.1|2198.8|2197.1|2196.8|77
1641470400000|2022-01-06 12:00:00|2197.3|2197|2199.9|2199.6|2200.9|2200.6|2197.3|2197|178
1641470700000|2022-01-06 12:05:00|2199.8|2199.5|2199.5|2199.2|2200.7|2200.4|2199.1|2198.8|90
1641471000000|2022-01-06 12:10:00|2199.1|2198.8|2200|2199.7|2200.4|2200.1|2199|2198.7|65
1641471300000|2022-01-06 12:15:00|2200.1|2199.8|2199.1|2198.8|2200.4|2200.1|2198.9|2198.6|123
1641471600000|2022-01-06 12:20:00|2199.2|2198.9|2198.3|2198|2200|2199.7|2197.4|2197.1|208
1641471900000|2022-01-06 12:25:00|2198.4|2198.1|2196.7|2196.4|2198.7|2198.4|2195.6|2195.3|215
1641472200000|2022-01-06 12:30:00|2196.4|2196.1|2197.1|2196.8|2198.4|2198.1|2195.9|2195.6|155
1641472500000|2022-01-06 12:35:00|2197.2|2196.9|2199.2|2198.9|2200.1|2199.8|2196.9|2196.6|157
1641472800000|2022-01-06 12:40:00|2199.1|2198.8|2196.8|2196.5|2199.2|2198.9|2196.6|2196.3|48
1641473100000|2022-01-06 12:45:00|2196.7|2196.4|2196.8|2196.5|2197|2196.7|2195.8|2195.5|87
1641473400000|2022-01-06 12:50:00|2196.9|2196.6|2198.5|2198.2|2198.9|2198.6|2196.6|2196.3|79
1641473700000|2022-01-06 12:55:00|2198.6|2198.3|2200.2|2199.9|2200.6|2200.3|2198|2197.7|370
1641474000000|2022-01-06 13:00:00|2200|2199.7|2199.5|2199.2|2201.9|2201.6|2198.1|2197.8|379
1641474300000|2022-01-06 13:05:00|2199.3|2199|2200|2199.7|2200.4|2200.1|2198.7|2198.4|145
1641474600000|2022-01-06 13:10:00|2199.9|2199.6|2199.1|2198.8|2200.5|2200.2|2198.3|2198|226
1641474900000|2022-01-06 13:15:00|2199.2|2198.9|2201.7|2201.4|2202|2201.7|2199.2|2198.9|283
1641475200000|2022-01-06 13:20:00|2201.6|2201.3|2201.2|2200.9|2202.7|2202.4|2200.6|2200.3|340
1641475500000|2022-01-06 13:25:00|2201.1|2200.8|2202.9|2202.6|2203.1|2202.8|2200.8|2200.5|228
1641475800000|2022-01-06 13:30:00|2202.6|2202.3|2199.6|2199.3|2203.1|2202.8|2198.8|2198.5|446
1641476100000|2022-01-06 13:35:00|2199.8|2199.5|2200|2199.7|2200.7|2200.4|2199.2|2198.9|345
1641476400000|2022-01-06 13:40:00|2199.7|2199.4|2200.3|2200|2201.1|2200.8|2198.8|2198.5|221
1641476700000|2022-01-06 13:45:00|2200.4|2200.1|2199|2198.7|2200.9|2200.6|2198.6|2198.3|267
1641477000000|2022-01-06 13:50:00|2198.8|2198.5|2199.1|2198.8|2199.7|2199.4|2197.7|2197.4|398
1641477300000|2022-01-06 13:55:00|2199|2198.7|2200.4|2200.1|2201|2200.7|2198.3|2198|341
1641477600000|2022-01-06 14:00:00|2200|2199.7|2202.3|2202|2202.3|2202|2199|2198.7|415
1641477900000|2022-01-06 14:05:00|2202.4|2202.1|2199.2|2198.9|2203.1|2202.8|2198.7|2198.4|697
1641478200000|2022-01-06 14:10:00|2199.4|2199.1|2200.6|2200.3|2200.7|2200.4|2198.5|2198.2|376
1641478500000|2022-01-06 14:15:00|2200.4|2200.1|2200.1|2199.8|2200.7|2200.4|2199.5|2199.2|347
1641478800000|2022-01-06 14:20:00|2200|2199.7|2201.7|2201.4|2201.8|2201.5|2199.9|2199.6|441
1641479100000|2022-01-06 14:25:00|2201.6|2201.3|2198.3|2198|2201.9|2201.6|2197.6|2197.3|1320
1641479400000|2022-01-06 14:30:00|2198|2197.7|2209.4|2209.1|2210.8|2210.5|2197.9|2197.6|12407
1641479700000|2022-01-06 14:35:00|2209.3|2209|2215.1|2214.8|2217.6|2217.3|2206|2205.7|9007
1641480000000|2022-01-06 14:40:00|2215.2|2214.9|2212.6|2212.3|2219.2|2218.9|2210.3|2210|7209
1641480300000|2022-01-06 14:45:00|2212.7|2212.4|2204.6|2204.3|2213|2212.7|2203.3|2203|4993
1641480600000|2022-01-06 14:50:00|2204.3|2204|2197.2|2196.9|2206.7|2206.4|2197.1|2196.8|6970
1641480900000|2022-01-06 14:55:00|2197.5|2197.2|2192.2|2191.9|2199.4|2199.1|2190.3|2190|4965
1641481200000|2022-01-06 15:00:00|2192.1|2191.8|2185.6|2185.3|2193.9|2193.6|2185.6|2185.3|5660
1641481500000|2022-01-06 15:05:00|2185.8|2185.5|2185.7|2185.4|2191|2190.7|2180.7|2180.4|6391
1641481800000|2022-01-06 15:10:00|2185.8|2185.5|2183|2182.7|2187.4|2187.1|2180.8|2180.5|4934
1641482100000|2022-01-06 15:15:00|2182.7|2182.4|2178.3|2178|2188.7|2188.4|2178.1|2177.8|6244
1641482400000|2022-01-06 15:20:00|2178.1|2177.8|2188.5|2188.2|2188.8|2188.5|2178.1|2177.8|5021
1641482700000|2022-01-06 15:25:00|2188.4|2188.1|2195.1|2194.8|2199.7|2199.4|2188.2|2187.9|5895
1641483000000|2022-01-06 15:30:00|2195.2|2194.9|2202.8|2202.5|2206.2|2205.9|2195.1|2194.8|4199
1641483300000|2022-01-06 15:35:00|2202.4|2202.1|2203.2|2202.9|2208.3|2208|2201.2|2200.9|3147
1641483600000|2022-01-06 15:40:00|2203.5|2203.2|2200.5|2200.2|2204.2|2203.9|2197.4|2197.1|2851
1641483900000|2022-01-06 15:45:00|2200.4|2200.1|2207|2206.7|2207.2|2206.9|2199.6|2199.3|2864
1641484200000|2022-01-06 15:50:00|2206.8|2206.5|2204.9|2204.6|2206.9|2206.6|2202.3|2202|2296
1641484500000|2022-01-06 15:55:00|2205|2204.7|2204.5|2204.2|2210.2|2209.9|2203.9|2203.6|3570
1641484800000|2022-01-06 16:00:00|2204.6|2204.3|2203.2|2202.9|2207.1|2206.8|2200.7|2200.4|2500
1641485100000|2022-01-06 16:05:00|2203.4|2203.1|2211|2210.7|2212.6|2212.3|2202.9|2202.6|2509
1641485400000|2022-01-06 16:10:00|2210.9|2210.6|2212.4|2212.1|2214.8|2214.5|2210|2209.7|2088
1641485700000|2022-01-06 16:15:00|2212.2|2211.9|2211.2|2210.9|2218.8|2218.5|2210.7|2210.4|4644
1641486000000|2022-01-06 16:20:00|2211.1|2210.8|2213.9|2213.6|2215.8|2215.5|2208.8|2208.5|2370
1641486300000|2022-01-06 16:25:00|2213.8|2213.5|2210.2|2209.9|2213.9|2213.6|2208.2|2207.9|2258
1641486600000|2022-01-06 16:30:00|2210.1|2209.8|2203.7|2203.4|2211.7|2211.4|2202.9|2202.6|2993
1641486900000|2022-01-06 16:35:00|2203.9|2203.6|2208|2207.7|2210.4|2210.1|2203.9|2203.6|2171
1641487200000|2022-01-06 16:40:00|2208.1|2207.8|2209.8|2209.5|2213.3|2213|2205.5|2205.2|2129
1641487500000|2022-01-06 16:45:00|2209.6|2209.3|2214.3|2214|2214.5|2214.2|2207.3|2207|1825
1641487800000|2022-01-06 16:50:00|2214.2|2213.9|2216.4|2216.1|2216.6|2216.3|2212.1|2211.8|1758
1641488100000|2022-01-06 16:55:00|2216.5|2216.2|2217.2|2216.9|2217.2|2216.9|2214.5|2214.2|2097
1641488400000|2022-01-06 17:00:00|2217.3|2217|2217.5|2217.2|2217.7|2217.4|2215.7|2215.4|1684
1641488700000|2022-01-06 17:05:00|2217.4|2217.1|2220.8|2220.5|2221.4|2221.1|2215.9|2215.6|4759
1641489000000|2022-01-06 17:10:00|2220.7|2220.4|2216.9|2216.6|2220.8|2220.5|2216|2215.7|1728
1641489300000|2022-01-06 17:15:00|2217.2|2216.9|2215.9|2215.6|2219.4|2219.1|2214.7|2214.4|1565
1641489600000|2022-01-06 17:20:00|2216.4|2216.1|2216|2215.7|2219|2218.7|2215.5|2215.2|1415
1641489900000|2022-01-06 17:25:00|2215.8|2215.5|2218.2|2217.9|2219.2|2218.9|2215.1|2214.8|1167
1641490200000|2022-01-06 17:30:00|2218.1|2217.8|2217.5|2217.2|2218.8|2218.5|2214.9|2214.6|1091
1641490500000|2022-01-06 17:35:00|2217.9|2217.6|2218.8|2218.5|2220.5|2220.2|2215.9|2215.6|2035
1641490800000|2022-01-06 17:40:00|2218.9|2218.6|2222.3|2222|2222.5|2222.2|2218.6|2218.3|1970
1641491100000|2022-01-06 17:45:00|2222.2|2221.9|2220.5|2220.2|2222.7|2222.4|2218.2|2217.9|1581
1641491400000|2022-01-06 17:50:00|2220.4|2220.1|2219.9|2219.6|2221.1|2220.8|2218.5|2218.2|1347
1641491700000|2022-01-06 17:55:00|2220|2219.7|2218.2|2217.9|2220.6|2220.3|2218.2|2217.9|910
1641492000000|2022-01-06 18:00:00|2218.5|2218.2|2218.1|2217.8|2219.2|2218.9|2215.6|2215.3|1320
1641492300000|2022-01-06 18:05:00|2218.2|2217.9|2217.7|2217.4|2218.9|2218.6|2215.6|2215.3|773
1641492600000|2022-01-06 18:10:00|2217.5|2217.2|2217.6|2217.3|2218.3|2218|2216.2|2215.9|760
1641492900000|2022-01-06 18:15:00|2217.9|2217.6|2216.4|2216.1|2218|2217.7|2213.1|2212.8|1671
1641493200000|2022-01-06 18:20:00|2216.3|2216|2211.3|2211|2217.2|2216.9|2211.3|2211|1279
1641493500000|2022-01-06 18:25:00|2211.2|2210.9|2208.9|2208.6|2211.3|2211|2208.3|2208|2156
1641493800000|2022-01-06 18:30:00|2209|2208.7|2208|2207.7|2210|2209.7|2205.7|2205.4|2515
1641494100000|2022-01-06 18:35:00|2207.9|2207.6|2207.4|2207.1|2209.9|2209.6|2205.1|2204.8|1811
1641494400000|2022-01-06 18:40:00|2207.3|2207|2211.2|2210.9|2211.5|2211.2|2206.5|2206.2|1539
1641494700000|2022-01-06 18:45:00|2211.1|2210.8|2212.4|2212.1|2214.9|2214.6|2209.6|2209.3|1560
1641495000000|2022-01-06 18:50:00|2212.5|2212.2|2212.7|2212.4|2212.8|2212.5|2210.7|2210.4|969
1641495300000|2022-01-06 18:55:00|2212.8|2212.5|2212.9|2212.6|2213.4|2213.1|2210.3|2210|1165
1641495600000|2022-01-06 19:00:00|2212.8|2212.5|2209.2|2208.9|2213.9|2213.6|2209|2208.7|1840
1641495900000|2022-01-06 19:05:00|2209.1|2208.8|2213.9|2213.6|2214.7|2214.4|2207.9|2207.6|1618
1641496200000|2022-01-06 19:10:00|2213.8|2213.5|2212.4|2212.1|2217|2216.7|2212|2211.7|2459
1641496500000|2022-01-06 19:15:00|2212.3|2212|2215.3|2215|2216.8|2216.5|2212|2211.7|943
1641496800000|2022-01-06 19:20:00|2215.4|2215.1|2215|2214.7|2216.4|2216.1|2213.4|2213.1|1041
1641497100000|2022-01-06 19:25:00|2215.1|2214.8|2215|2214.7|2216|2215.7|2214.2|2213.9|868
1641497400000|2022-01-06 19:30:00|2214.9|2214.6|2214|2213.7|2216.8|2216.5|2212.9|2212.6|1519
1641497700000|2022-01-06 19:35:00|2213.9|2213.6|2215.5|2215.2|2216|2215.7|2213.3|2213|985
1641498000000|2022-01-06 19:40:00|2215.3|2215|2215.4|2215.1|2216.9|2216.6|2214.6|2214.3|1050
1641498300000|2022-01-06 19:45:00|2215.5|2215.2|2216.8|2216.5|2217.4|2217.1|2214.6|2214.3|1842
1641498600000|2022-01-06 19:50:00|2216.9|2216.6|2218.1|2217.8|2218.5|2218.2|2216.2|2215.9|1189
1641498900000|2022-01-06 19:55:00|2218.3|2218|2218|2217.7|2218.8|2218.5|2216.1|2215.8|1321
1641499200000|2022-01-06 20:00:00|2217.9|2217.6|2218.4|2218.1|2218.9|2218.6|2216.3|2216|1648
1641499500000|2022-01-06 20:05:00|2218.3|2218|2215.1|2214.8|2218.7|2218.4|2214.4|2214.1|1220
1641499800000|2022-01-06 20:10:00|2214.9|2214.6|2212.9|2212.6|2215.8|2215.5|2212.3|2212|1571
1641500100000|2022-01-06 20:15:00|2213|2212.7|2210|2209.7|2213.6|2213.3|2208.9|2208.6|2157
1641500400000|2022-01-06 20:20:00|2210.1|2209.8|2209.9|2209.6|2212.1|2211.8|2208.6|2208.3|1317
1641500700000|2022-01-06 20:25:00|2210|2209.7|2212.9|2212.6|2213.3|2213|2209.5|2209.2|1322
1641501000000|2022-01-06 20:30:00|2212.8|2212.5|2210.8|2210.5|2214.5|2214.2|2209.8|2209.5|2300
1641501300000|2022-01-06 20:35:00|2210.9|2210.6|2208.7|2208.4|2212.6|2212.3|2207.8|2207.5|3055
1641501600000|2022-01-06 20:40:00|2208.8|2208.5|2209.1|2208.8|2209.8|2209.5|2206.3|2206|2526
1641501900000|2022-01-06 20:45:00|2208.8|2208.5|2205.5|2205.2|2209.6|2209.3|2205.1|2204.8|2695
1641502200000|2022-01-06 20:50:00|2205|2204.7|2204.2|2203.9|2207.1|2206.8|2203.2|2202.9|4568
1641502500000|2022-01-06 20:55:00|2204.3|2204|2205.1|2204.8|2206.2|2205.9|2200.9|2200.6|12940
1641502800000|2022-01-06 21:00:00|2204.8|2204.5|2206|2205.7|2206.7|2206.4|2202.8|2202.5|4071
1641503100000|2022-01-06 21:05:00|2205.9|2205.6|2205.9|2205.6|2206.9|2206.6|2205.1|2204.8|1861
1641503400000|2022-01-06 21:10:00|2205.8|2205.5|2205.3|2205|2207.1|2206.8|2205|2204.7|1519
1641503700000|2022-01-06 21:15:00|2205.4|2205.1|2206.1|2205.8|2206.7|2206.4|2204.9|2204.6|456
1641504000000|2022-01-06 21:20:00|2206.2|2205.9|2206.8|2206.5|2207|2206.7|2206|2205.7|351
1641504300000|2022-01-06 21:25:00|2206.9|2206.6|2206.6|2206.3|2207|2206.7|2206.5|2206.2|103
1641504600000|2022-01-06 21:30:00|2206.7|2206.4|2206.2|2205.9|2207.3|2207|2206.1|2205.8|279
1641504900000|2022-01-06 21:35:00|2206.3|2206|2205.8|2205.5|2207|2206.7|2205.4|2205.1|396
1641505200000|2022-01-06 21:40:00|2205.9|2205.6|2208.1|2207.8|2208.8|2208.5|2205.6|2205.3|542
1641505500000|2022-01-06 21:45:00|2208|2207.7|2208.9|2208.6|2209|2208.7|2208|2207.7|208
1641505800000|2022-01-06 21:50:00|2208.8|2208.5|2210|2209.7|2210.2|2209.9|2208.3|2208|269
1641506100000|2022-01-06 21:55:00|2209.8|2209.5|2209.7|2208.9|2210|2209.7|2208.9|2208.6|168
1641506400000|2022-01-06 22:00:00|2209.9|2209.1|2209.9|2209.1|2210|2209.2|2209.6|2208.8|0
1641506700000|2022-01-06 22:05:00|2210|2209.2|2209.7|2208.9|2210|2209.2|2209.7|2208.9|0
1641507000000|2022-01-06 22:10:00|2209.8|2209|2209.9|2209.1|2209.9|2209.1|2209.8|2209|0
1641507900000|2022-01-06 22:25:00|2209.7|2208.9|2209.7|2208.9|2209.8|2209|2209.4|2208.6|0
1641508200000|2022-01-06 22:30:00|2209.4|2208.6|2209.3|2208.5|2209.4|2208.6|2209.3|2208.5|0
1641508500000|2022-01-06 22:35:00|2209.4|2208.6|2209.4|2208.6|2209.5|2208.7|2209.4|2208.6|0
1641508800000|2022-01-06 22:40:00|2209.3|2208.5|2209.3|2208.5|2209.4|2208.6|2209.3|2208.5|0
1641509100000|2022-01-06 22:45:00|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|2209.4|2208.6|0
1641509400000|2022-01-06 22:50:00|2209.5|2208.7|2209.4|2208.6|2209.5|2208.7|2209.4|2208.6|0
1641509700000|2022-01-06 22:55:00|2209.5|2208.7|2209.7|2208.9|2209.7|2208.9|2209.4|2208.6|0
1641510000000|2022-01-06 23:00:00|2210|2209.2|2211.7|2211.4|2213.2|2212.9|2210|2209.2|292
1641510300000|2022-01-06 23:05:00|2211.9|2211.6|2212.6|2212.3|2213|2212.7|2211.9|2211.6|80
1641510600000|2022-01-06 23:10:00|2212.7|2212.4|2211.6|2211.3|2213|2212.7|2211.5|2211.2|60
1641510900000|2022-01-06 23:15:00|2211.5|2211.2|2212.5|2212.2|2212.5|2212.2|2210.8|2210.5|65
1641511200000|2022-01-06 23:20:00|2212.6|2212.3|2211.8|2211.5|2213|2212.7|2211.6|2211.3|85
1641511500000|2022-01-06 23:25:00|2212.2|2211.9|2212.8|2212.5|2213|2212.7|2211.8|2211.5|90
1641511800000|2022-01-06 23:30:00|2212.9|2212.6|2212.6|2212.3|2213.7|2213.4|2212|2211.7|66
1641512100000|2022-01-06 23:35:00|2212.7|2212.4|2213.6|2213.3|2214.1|2213.8|2212.5|2212.2|114
1641512400000|2022-01-06 23:40:00|2213.8|2213.5|2213.1|2212.8|2213.9|2213.6|2212.5|2212.2|66
1641512700000|2022-01-06 23:45:00|2213.2|2212.9|2212.6|2212.3|2213.6|2213.3|2212|2211.7|35
1641513000000|2022-01-06 23:50:00|2212.5|2212.2|2213.4|2213.1|2213.6|2213.3|2212.3|2212|54
1641513300000|2022-01-06 23:55:00|2213.3|2213|2212.7|2212.4|2213.4|2213.1|2212.7|2212.4|48
1641513600000|2022-01-07 00:00:00|2212.9|2212.6|2214.2|2213.9|2215.1|2214.8|2212.3|2212|216
1641513900000|2022-01-07 00:05:00|2214.1|2213.8|2214.4|2214.1|2214.9|2214.6|2213.9|2213.6|44
1641514200000|2022-01-07 00:10:00|2214.5|2214.2|2215.4|2215.1|2215.7|2215.4|2213.6|2213.3|84
1641514500000|2022-01-07 00:15:00|2215.5|2215.2|2215.4|2215.1|2215.8|2215.5|2215|2214.7|53
1641514800000|2022-01-07 00:20:00|2215.5|2215.2|2215.3|2215|2215.7|2215.4|2215|2214.7|25
1641515100000|2022-01-07 00:25:00|2215.4|2215.1|2215|2214.7|2215.6|2215.3|2214.8|2214.5|35
1641515400000|2022-01-07 00:30:00|2214.9|2214.6|2215.7|2215.4|2216|2215.7|2214.6|2214.3|34
1641515700000|2022-01-07 00:35:00|2215.6|2215.3|2216.5|2216.2|2216.6|2216.3|2215.6|2215.3|77
1641516000000|2022-01-07 00:40:00|2216.6|2216.3|2216.4|2216.1|2217|2216.7|2216.2|2215.9|61
1641516300000|2022-01-07 00:45:00|2216.5|2216.2|2216.2|2215.9|2216.8|2216.5|2216.1|2215.8|35
1641516600000|2022-01-07 00:50:00|2216.3|2216|2215.6|2215.3|2216.3|2216|2215.5|2215.2|27
1641516900000|2022-01-07 00:55:00|2215.7|2215.4|2216.4|2216.1|2216.5|2216.2|2215.2|2214.9|83
1641517200000|2022-01-07 01:00:00|2216.3|2216|2217|2216.7|2217.1|2216.8|2215.8|2215.5|100
1641517500000|2022-01-07 01:05:00|2217.2|2216.9|2215.4|2215.1|2217.4|2217.1|2215.3|2215|76
1641517800000|2022-01-07 01:10:00|2215.3|2215|2215.7|2215.4|2216.1|2215.8|2215.1|2214.8|38
1641518100000|2022-01-07 01:15:00|2215.8|2215.5|2215.2|2214.9|2216.1|2215.8|2214.7|2214.4|80
1641518400000|2022-01-07 01:20:00|2215.1|2214.8|2214.9|2214.6|2215.3|2215|2214.4|2214.1|86
1641518700000|2022-01-07 01:25:00|2214.8|2214.5|2215.1|2214.8|2215.7|2215.4|2214.6|2214.3|27
1641519000000|2022-01-07 01:30:00|2215|2214.7|2215.6|2215.3|2216.6|2216.3|2214.9|2214.6|168
1641519300000|2022-01-07 01:35:00|2215.7|2215.4|2213.7|2213.4|2215.7|2215.4|2213.4|2213.1|98
1641519600000|2022-01-07 01:40:00|2213.6|2213.3|2212.1|2211.8|2213.7|2213.4|2211.8|2211.5|205
1641519900000|2022-01-07 01:45:00|2212.2|2211.9|2211.9|2211.6|2213.6|2213.3|2211.8|2211.5|146
1641520200000|2022-01-07 01:50:00|2212|2211.7|2211.9|2211.6|2213.1|2212.8|2211.5|2211.2|131
1641520500000|2022-01-07 01:55:00|2212|2211.7|2213.7|2213.4|2213.9|2213.6|2211.8|2211.5|52
1641520800000|2022-01-07 02:00:00|2213.6|2213.3|2210.4|2210.1|2213.8|2213.5|2210.3|2210|146
1641521100000|2022-01-07 02:05:00|2210.5|2210.2|2210.4|2210.1|2210.7|2210.4|2208.7|2208.4|187
1641521400000|2022-01-07 02:10:00|2210.5|2210.2|2210.8|2210.5|2211.6|2211.3|2210.3|2210|118
1641521700000|2022-01-07 02:15:00|2210.7|2210.4|2210.3|2210|2211.2|2210.9|2208.9|2208.6|77
1641522000000|2022-01-07 02:20:00|2210.1|2209.8|2211.3|2211|2212|2211.7|2209.9|2209.6|84
1641522300000|2022-01-07 02:25:00|2211.2|2210.9|2210.7|2210.4|2211.4|2211.1|2210.5|2210.2|49
1641522600000|2022-01-07 02:30:00|2210.6|2210.3|2210.2|2209.9|2211.3|2211|2209.7|2209.4|165
1641522900000|2022-01-07 02:35:00|2210.3|2210|2209.2|2208.9|2210.8|2210.5|2209|2208.7|66
1641523200000|2022-01-07 02:40:00|2209.3|2209|2210.2|2209.9|2210.4|2210.1|2209.2|2208.9|104
1641523500000|2022-01-07 02:45:00|2210.1|2209.8|2210|2209.7|2210.3|2210|2209.3|2209|42
1641523800000|2022-01-07 02:50:00|2210.1|2209.8|2211.6|2211.3|2211.6|2211.3|2210.1|2209.8|51
1641524100000|2022-01-07 02:55:00|2211.5|2211.2|2211.5|2211.2|2212.6|2212.3|2211.1|2210.8|137
1641524400000|2022-01-07 03:00:00|2211.6|2211.3|2211.4|2211.1|2212|2211.7|2210.7|2210.4|45
1641524700000|2022-01-07 03:05:00|2211.5|2211.2|2211.6|2211.3|2212.5|2212.2|2211.5|2211.2|50
1641525000000|2022-01-07 03:10:00|2211.5|2211.2|2211.2|2210.9|2211.8|2211.5|2210.9|2210.6|47
1641525300000|2022-01-07 03:15:00|2211.1|2210.8|2211|2210.7|2211.8|2211.5|2210.5|2210.2|63
1641525600000|2022-01-07 03:20:00|2211.1|2210.8|2213.7|2213.4|2213.9|2213.6|2211.1|2210.8|106
1641525900000|2022-01-07 03:25:00|2213.8|2213.5|2212.4|2212.1|2214.1|2213.8|2212.2|2211.9|332
1641526200000|2022-01-07 03:30:00|2212.5|2212.2|2211.4|2211.1|2212.6|2212.3|2211.1|2210.8|79
1641526500000|2022-01-07 03:35:00|2211.2|2210.9|2211.4|2211.1|2211.6|2211.3|2210.4|2210.1|60
1641526800000|2022-01-07 03:40:00|2211.3|2211|2210.8|2210.5|2211.5|2211.2|2210.8|2210.5|44
1641527100000|2022-01-07 03:45:00|2210.9|2210.6|2209.8|2209.5|2211.3|2211|2209.5|2209.2|58
1641527400000|2022-01-07 03:50:00|2209.9|2209.6|2209.9|2209.6|2210.3|2210|2209.4|2209.1|80
1641527700000|2022-01-07 03:55:00|2210|2209.7|2210.8|2210.5|2211.1|2210.8|2209.8|2209.5|70
1641528000000|2022-01-07 04:00:00|2210.7|2210.4|2210.2|2209.9|2210.8|2210.5|2210|2209.7|39
1641528300000|2022-01-07 04:05:00|2210.3|2210|2209.7|2209.4|2210.9|2210.6|2209.5|2209.2|40
1641528600000|2022-01-07 04:10:00|2209.6|2209.3|2209.6|2209.3|2209.9|2209.6|2209.3|2209|48
1641528900000|2022-01-07 04:15:00|2209.5|2209.2|2208.1|2207.8|2209.8|2209.5|2207.9|2207.6|135
1641529200000|2022-01-07 04:20:00|2208.3|2208|2208.1|2207.8|2208.8|2208.5|2207.8|2207.5|66
1641529500000|2022-01-07 04:25:00|2208.2|2207.9|2209.2|2208.9|2209.2|2208.9|2208.2|2207.9|48
1641529800000|2022-01-07 04:30:00|2209.3|2209|2209.4|2209.1|2209.7|2209.4|2208.6|2208.3|46
1641530100000|2022-01-07 04:35:00|2209.3|2209|2208.8|2208.5|2209.5|2209.2|2208.7|2208.4|60
1641530400000|2022-01-07 04:40:00|2208.9|2208.6|2209.8|2209.5|2209.8|2209.5|2208.5|2208.2|51
1641530700000|2022-01-07 04:45:00|2209.9|2209.6|2210.5|2210.2|2211.5|2211.2|2209.9|2209.6|95
1641531000000|2022-01-07 04:50:00|2210.4|2210.1|2211.3|2211|2211.5|2211.2|2210.2|2209.9|59
1641531300000|2022-01-07 04:55:00|2211.4|2211.1|2211.5|2211.2|2211.6|2211.3|2210.7|2210.4|67
1641531600000|2022-01-07 05:00:00|2211.6|2211.3|2211.8|2211.5|2212.3|2212|2211.1|2210.8|52
1641531900000|2022-01-07 05:05:00|2211.7|2211.4|2210.5|2210.2|2212.3|2212|2210.3|2210|51
1641532200000|2022-01-07 05:10:00|2210.4|2210.1|2210.5|2210.2|2210.7|2210.4|2208.1|2207.8|96
1641532500000|2022-01-07 05:15:00|2210.4|2210.1|2210.9|2210.6|2211|2210.7|2210|2209.7|34
1641532800000|2022-01-07 05:20:00|2211|2210.7|2210.2|2209.9|2211|2210.7|2209.9|2209.6|46
1641533100000|2022-01-07 05:25:00|2210.3|2210|2209|2208.7|2210.6|2210.3|2208.7|2208.4|139
1641533400000|2022-01-07 05:30:00|2209.1|2208.8|2209.4|2209.1|2210.1|2209.8|2208.8|2208.5|60
1641533700000|2022-01-07 05:35:00|2209.2|2208.9|2209.9|2209.6|2210.1|2209.8|2208.9|2208.6|42
1641534000000|2022-01-07 05:40:00|2209.7|2209.4|2208.9|2208.6|2209.7|2209.4|2208.7|2208.4|59
1641534300000|2022-01-07 05:45:00|2209|2208.7|2209.5|2209.2|2209.8|2209.5|2208.4|2208.1|62
1641534600000|2022-01-07 05:50:00|2209.8|2209.5|2209.8|2209.5|2210|2209.7|2208.8|2208.5|45
1641534900000|2022-01-07 05:55:00|2209.9|2209.6|2211.3|2211|2211.6|2211.3|2209.8|2209.5|67
1641535200000|2022-01-07 06:00:00|2211.2|2210.9|2209.8|2209.5|2211.4|2211.1|2209.6|2209.3|70
1641535500000|2022-01-07 06:05:00|2209.9|2209.6|2210.2|2209.9|2210.5|2210.2|2209.6|2209.3|34
1641535800000|2022-01-07 06:10:00|2210.3|2210|2210|2209.7|2210.4|2210.1|2209.6|2209.3|22
1641536100000|2022-01-07 06:15:00|2210.1|2209.8|2209.7|2209.4|2210.3|2210|2209.5|2209.2|48
1641536400000|2022-01-07 06:20:00|2209.8|2209.5|2209.8|2209.5|2210.3|2210|2209.3|2209|35
1641536700000|2022-01-07 06:25:00|2209.7|2209.4|2210.4|2210.1|2210.7|2210.4|2209.7|2209.4|25
1641537000000|2022-01-07 06:30:00|2210.6|2210.3|2211.9|2211.6|2211.9|2211.6|2210.2|2209.9|87
1641537300000|2022-01-07 06:35:00|2212.1|2211.8|2211.1|2210.8|2212.2|2211.9|2210.8|2210.5|96
1641537600000|2022-01-07 06:40:00|2211|2210.7|2210.3|2210|2211.6|2211.3|2210.3|2210|81
1641537900000|2022-01-07 06:45:00|2210.4|2210.1|2210.4|2210.1|2210.4|2210.1|2209.7|2209.4|47
1641538200000|2022-01-07 06:50:00|2210.3|2210|2209.2|2208.9|2210.4|2210.1|2209.1|2208.8|67
1641538500000|2022-01-07 06:55:00|2209.3|2209|2209.3|2209|2209.5|2209.2|2208.8|2208.5|27
1641538800000|2022-01-07 07:00:00|2209.1|2208.8|2206.7|2206.4|2210.3|2210|2206.2|2205.9|224
1641539100000|2022-01-07 07:05:00|2206.5|2206.2|2206.8|2206.5|2208|2207.7|2206.5|2206.2|86
1641539400000|2022-01-07 07:10:00|2206.7|2206.4|2205.8|2205.5|2206.8|2206.5|2205.2|2204.9|123
1641539700000|2022-01-07 07:15:00|2205.7|2205.4|2206.9|2206.6|2207.2|2206.9|2205.6|2205.3|137
1641540000000|2022-01-07 07:20:00|2207|2206.7|2207.4|2207.1|2208.2|2207.9|2206.7|2206.4|107
1641540300000|2022-01-07 07:25:00|2207.5|2207.2|2208|2207.7|2208.5|2208.2|2207|2206.7|36
1641540600000|2022-01-07 07:30:00|2207.8|2207.5|2206.7|2206.4|2208.4|2208.1|2206.5|2206.2|46
1641540900000|2022-01-07 07:35:00|2206.6|2206.3|2207.2|2206.9|2207.6|2207.3|2206.5|2206.2|19
1641541200000|2022-01-07 07:40:00|2207.1|2206.8|2207|2206.7|2207.6|2207.3|2206.4|2206.1|19
1641541500000|2022-01-07 07:45:00|2207.2|2206.9|2206.9|2206.6|2207.4|2207.1|2206.5|2206.2|30
1641541800000|2022-01-07 07:50:00|2206.8|2206.5|2206.8|2206.5|2207.2|2206.9|2206.3|2206|31
1641542100000|2022-01-07 07:55:00|2206.9|2206.6|2207.9|2207.6|2208|2207.7|2206.1|2205.8|71
1641542400000|2022-01-07 08:00:00|2207.6|2207.3|2203.1|2202.8|2208.6|2208.3|2202.7|2202.4|290
1641542700000|2022-01-07 08:05:00|2203.2|2202.9|2202.4|2202.1|2203.6|2203.3|2201.8|2201.5|199
1641543000000|2022-01-07 08:10:00|2202.3|2202|2206.8|2206.5|2206.8|2206.5|2202.2|2201.9|146
1641543300000|2022-01-07 08:15:00|2206.9|2206.6|2206|2205.7|2207.8|2207.5|2205.9|2205.6|131
1641543600000|2022-01-07 08:20:00|2205.9|2205.6|2206.3|2206|2207.4|2207.1|2205.6|2205.3|110
1641543900000|2022-01-07 08:25:00|2206.2|2205.9|2205|2204.7|2206.2|2205.9|2203.5|2203.2|109
1641544200000|2022-01-07 08:30:00|2204.9|2204.6|2201|2200.7|2204.9|2204.6|2199.2|2198.9|197
1641544500000|2022-01-07 08:35:00|2201.1|2200.8|2201.2|2200.9|2201.2|2200.9|2199.5|2199.2|72
1641544800000|2022-01-07 08:40:00|2201.1|2200.8|2198.3|2198|2201.4|2201.1|2198.3|2198|315
1641545100000|2022-01-07 08:45:00|2198.4|2198.1|2198.4|2198.1|2199.8|2199.5|2198.1|2197.8|171
1641545400000|2022-01-07 08:50:00|2198.3|2198|2199.6|2199.3|2200.7|2200.4|2198.3|2198|45
1641545700000|2022-01-07 08:55:00|2199.5|2199.2|2200.5|2200.2|2202|2201.7|2199.3|2199|133
1641546000000|2022-01-07 09:00:00|2200.4|2200.1|2201.4|2201.1|2201.7|2201.4|2199.5|2199.2|101
1641546300000|2022-01-07 09:05:00|2201.3|2201|2202.6|2202.3|2202.7|2202.4|2199.9|2199.6|85
1641546600000|2022-01-07 09:10:00|2202.5|2202.2|2204.5|2204.2|2205.1|2204.8|2202.3|2202|188
1641546900000|2022-01-07 09:15:00|2204.4|2204.1|2204.7|2204.4|2205.2|2204.9|2203.4|2203.1|86
1641547200000|2022-01-07 09:20:00|2204.8|2204.5|2205.2|2204.9|2205.6|2205.3|2204.3|2204|107
1641547500000|2022-01-07 09:25:00|2205.1|2204.8|2206.9|2206.6|2208|2207.7|2205.1|2204.8|238
1641547800000|2022-01-07 09:30:00|2207|2206.7|2208.6|2208.3|2208.6|2208.3|2207|2206.7|142
1641548100000|2022-01-07 09:35:00|2208.4|2208.1|2209.5|2209.2|2209.8|2209.5|2207.8|2207.5|263
1641548400000|2022-01-07 09:40:00|2209.6|2209.3|2209.2|2208.9|2210.8|2210.5|2209|2208.7|189
1641548700000|2022-01-07 09:45:00|2209.1|2208.8|2209.1|2208.8|2210.1|2209.8|2208.8|2208.5|89
1641549000000|2022-01-07 09:50:00|2209.2|2208.9|2207.9|2207.6|2209.6|2209.3|2207.9|2207.6|53
1641549300000|2022-01-07 09:55:00|2208|2207.7|2207|2206.7|2208.2|2207.9|2206.8|2206.5|40
1641549600000|2022-01-07 10:00:00|2206.9|2206.6|2207.4|2207.1|2207.4|2207.1|2205.4|2205.1|54
1641549900000|2022-01-07 10:05:00|2207.3|2207|2209.8|2209.5|2209.8|2209.5|2207.1|2206.8|57
1641550200000|2022-01-07 10:10:00|2209.5|2209.2|2209.6|2209.3|2210|2209.7|2209.2|2208.9|90
1641550500000|2022-01-07 10:15:00|2209.5|2209.2|2208.6|2208.3|2209.6|2209.3|2207.7|2207.4|44
1641550800000|2022-01-07 10:20:00|2208.5|2208.2|2209.6|2209.3|2209.8|2209.5|2208.5|2208.2|67
1641551100000|2022-01-07 10:25:00|2209.7|2209.4|2211.2|2210.9|2212.1|2211.8|2209.3|2209|276
1641551400000|2022-01-07 10:30:00|2211.3|2211|2211.7|2211.4|2212.5|2212.2|2210.9|2210.6|86
1641551700000|2022-01-07 10:35:00|2211.8|2211.5|2210.3|2210|2212|2211.7|2210.3|2210|41
1641552000000|2022-01-07 10:40:00|2210.4|2210.1|2211.1|2210.8|2211.3|2211|2210.1|2209.8|68
1641552300000|2022-01-07 10:45:00|2211.3|2211|2210.8|2210.5|2211.3|2211|2209.9|2209.6|57
1641552600000|2022-01-07 10:50:00|2210.9|2210.6|2211.3|2211|2212.2|2211.9|2210.7|2210.4|46
1641552900000|2022-01-07 10:55:00|2211.4|2211.1|2210.3|2210|2211.4|2211.1|2210.1|2209.8|66
1641553200000|2022-01-07 11:00:00|2210.5|2210.2|2209.6|2209.3|2210.6|2210.3|2208.9|2208.6|83
1641553500000|2022-01-07 11:05:00|2209.7|2209.4|2210.2|2209.9|2210.5|2210.2|2208.9|2208.6|53
1641553800000|2022-01-07 11:10:00|2210.3|2210|2208.4|2208.1|2210.4|2210.1|2207.6|2207.3|70
1641554100000|2022-01-07 11:15:00|2208.3|2208|2209.6|2209.3|2209.9|2209.6|2208|2207.7|65
1641554400000|2022-01-07 11:20:00|2209.5|2209.2|2209.8|2209.5|2210.5|2210.2|2209.1|2208.8|48
1641554700000|2022-01-07 11:25:00|2209.7|2209.4|2208.6|2208.3|2210.4|2210.1|2208.5|2208.2|103
1641555000000|2022-01-07 11:30:00|2208.7|2208.4|2209.3|2209|2209.5|2209.2|2207.7|2207.4|71
1641555300000|2022-01-07 11:35:00|2209.2|2208.9|2207.7|2207.4|2209.3|2209|2207.1|2206.8|69
1641555600000|2022-01-07 11:40:00|2207.8|2207.5|2208.2|2207.9|2208.7|2208.4|2207.4|2207.1|39
1641555900000|2022-01-07 11:45:00|2208.3|2208|2207.5|2207.2|2208.7|2208.4|2207.1|2206.8|60
1641556200000|2022-01-07 11:50:00|2207.3|2207|2207.6|2207.3|2208|2207.7|2206.7|2206.4|29
1641556500000|2022-01-07 11:55:00|2207.5|2207.2|2205.4|2205.1|2208.7|2208.4|2205.3|2205|42
1641556800000|2022-01-07 12:00:00|2205.7|2205.4|2208.7|2208.4|2209.2|2208.9|2205.7|2205.4|112
1641557100000|2022-01-07 12:05:00|2208.6|2208.3|2207.3|2207|2210.2|2209.9|2207|2206.7|110
1641557400000|2022-01-07 12:10:00|2207.2|2206.9|2207.4|2207.1|2207.7|2207.4|2206.5|2206.2|41
1641557700000|2022-01-07 12:15:00|2207.3|2207|2208|2207.7|2208.4|2208.1|2207.1|2206.8|27
1641558000000|2022-01-07 12:20:00|2207.9|2207.6|2206.3|2206|2207.9|2207.6|2206|2205.7|24
1641558300000|2022-01-07 12:25:00|2206.4|2206.1|2206.8|2206.5|2206.8|2206.5|2205.2|2204.9|129
1641558600000|2022-01-07 12:30:00|2206.9|2206.6|2207.7|2207.4|2208.2|2207.9|2206.4|2206.1|78
1641558900000|2022-01-07 12:35:00|2207.6|2207.3|2206.9|2206.6|2207.7|2207.4|2206.2|2205.9|77
1641559200000|2022-01-07 12:40:00|2207|2206.7|2205.9|2205.6|2207.1|2206.8|2205.3|2205|131
1641559500000|2022-01-07 12:45:00|2206|2205.7|2205.6|2205.3|2206.7|2206.4|2205.2|2204.9|115
1641559800000|2022-01-07 12:50:00|2205.5|2205.2|2205.5|2205.2|2206.3|2206|2205.3|2205|158
1641560100000|2022-01-07 12:55:00|2205.3|2205|2204.2|2203.9|2205.3|2205|2203.3|2203|237
1641560400000|2022-01-07 13:00:00|2204.5|2204.2|2205.3|2205|2206.8|2206.5|2204.2|2203.9|198
1641560700000|2022-01-07 13:05:00|2205.7|2205.4|2206.6|2206.3|2207.4|2207.1|2205.3|2205|200
1641561000000|2022-01-07 13:10:00|2206.5|2206.2|2205.2|2204.9|2206.9|2206.6|2204.5|2204.2|159
1641561300000|2022-01-07 13:15:00|2205.1|2204.8|2205.1|2204.8|2206.1|2205.8|2203.9|2203.6|264
1641561600000|2022-01-07 13:20:00|2205|2204.7|2206.4|2206.1|2206.8|2206.5|2204.7|2204.4|204
1641561900000|2022-01-07 13:25:00|2206.3|2206|2206.2|2205.9|2206.9|2206.6|2205.1|2204.8|482
1641562200000|2022-01-07 13:30:00|2207.2|2206.9|2200.3|2200|2211.1|2210.8|2199.7|2199.4|2723
1641562500000|2022-01-07 13:35:00|2200.2|2199.9|2196.2|2195.9|2201.8|2201.5|2195.4|2195.1|1850
1641562800000|2022-01-07 13:40:00|2196.3|2196|2199.1|2198.8|2199.9|2199.6|2195.2|2194.9|801
1641563100000|2022-01-07 13:45:00|2199|2198.7|2202.3|2202|2203.2|2202.9|2199|2198.7|672
1641563400000|2022-01-07 13:50:00|2202.2|2201.9|2200.1|2199.8|2203|2202.7|2199|2198.7|795
1641563700000|2022-01-07 13:55:00|2200.2|2199.9|2201.4|2201.1|2202.6|2202.3|2199.3|2199|537
1641564000000|2022-01-07 14:00:00|2201.6|2201.3|2201.3|2201|2203.1|2202.8|2200.6|2200.3|638
1641564300000|2022-01-07 14:05:00|2201.2|2200.9|2203.7|2203.4|2204.4|2204.1|2201.2|2200.9|429
1641564600000|2022-01-07 14:10:00|2203.8|2203.5|2205.1|2204.8|2205.6|2205.3|2202.9|2202.6|627
1641564900000|2022-01-07 14:15:00|2205.2|2204.9|2204.1|2203.8|2206.1|2205.8|2203.1|2202.8|624
1641565200000|2022-01-07 14:20:00|2203.9|2203.6|2202.3|2202|2205.2|2204.9|2201.6|2201.3|522
1641565500000|2022-01-07 14:25:00|2202.4|2202.1|2204.5|2204.2|2204.6|2204.3|2201|2200.7|829
1641565800000|2022-01-07 14:30:00|2205.1|2204.8|2201.4|2201.1|2207.3|2207|2199.3|2199|7964
1641566100000|2022-01-07 14:35:00|2201.2|2200.9|2212|2211.7|2212.5|2212.2|2199|2198.7|5924
1641566400000|2022-01-07 14:40:00|2212.1|2211.8|2220|2219.7|2220.7|2220.4|2208.1|2207.8|6305
1641566700000|2022-01-07 14:45:00|2219.5|2219.2|2217.3|2217|2222.5|2222.2|2214.6|2214.3|5679
1641567000000|2022-01-07 14:50:00|2217.5|2217.2|2217.9|2217.6|2220.8|2220.5|2215.3|2215|3309
1641567300000|2022-01-07 14:55:00|2218|2217.7|2218.7|2218.4|2221.9|2221.6|2216.9|2216.6|2685
1641567600000|2022-01-07 15:00:00|2219.2|2218.9|2213.7|2213.4|2219.6|2219.3|2213.5|2213.2|2538
1641567900000|2022-01-07 15:05:00|2213.6|2213.3|2209.7|2209.4|2213.7|2213.4|2209.7|2209.4|2756
1641568200000|2022-01-07 15:10:00|2210|2209.7|2208.5|2208.2|2212.1|2211.8|2207.1|2206.8|3141
1641568500000|2022-01-07 15:15:00|2208.6|2208.3|2204|2203.7|2208.8|2208.5|2203.8|2203.5|2558
1641568800000|2022-01-07 15:20:00|2203.9|2203.6|2198.7|2198.4|2203.9|2203.6|2197.7|2197.4|3870
1641569100000|2022-01-07 15:25:00|2198.9|2198.6|2199.7|2199.4|2205.5|2205.2|2198|2197.7|2644
1641569400000|2022-01-07 15:30:00|2199.8|2199.5|2199.2|2198.9|2201.9|2201.6|2197.4|2197.1|2036
1641569700000|2022-01-07 15:35:00|2199.1|2198.8|2195.3|2195|2201.1|2200.8|2194.3|2194|2247
1641570000000|2022-01-07 15:40:00|2195.4|2195.1|2191.1|2190.8|2198.4|2198.1|2190.4|2190.1|3369
1641570300000|2022-01-07 15:45:00|2191.4|2191.1|2184.7|2184.4|2191.4|2191.1|2184.7|2184.4|3638
1641570600000|2022-01-07 15:50:00|2184.8|2184.5|2179.8|2179.5|2185.6|2185.3|2178.9|2178.6|5482
1641570900000|2022-01-07 15:55:00|2179.9|2179.6|2183.6|2183.3|2186.8|2186.5|2179.6|2179.3|3285
1641571200000|2022-01-07 16:00:00|2182.8|2182.5|2182.7|2182.4|2187.7|2187.4|2181.2|2180.9|2945
1641571500000|2022-01-07 16:05:00|2182.6|2182.3|2186.7|2186.4|2188.8|2188.5|2181.9|2181.6|2277
1641571800000|2022-01-07 16:10:00|2186.5|2186.2|2184.4|2184.1|2187|2186.7|2183|2182.7|2000
1641572100000|2022-01-07 16:15:00|2184.8|2184.5|2181.4|2181.1|2187|2186.7|2179.2|2178.9|3704
1641572400000|2022-01-07 16:20:00|2181.3|2181|2190.6|2190.3|2191|2190.7|2180.8|2180.5|3496
1641572700000|2022-01-07 16:25:00|2190.5|2190.2|2192.6|2192.3|2194.2|2193.9|2189.5|2189.2|2867
1641573000000|2022-01-07 16:30:00|2192.7|2192.4|2195.4|2195.1|2196.7|2196.4|2191.6|2191.3|2107
1641573300000|2022-01-07 16:35:00|2195.3|2195|2193.8|2193.5|2196.4|2196.1|2192.7|2192.4|2167
1641573600000|2022-01-07 16:40:00|2193.7|2193.4|2192.6|2192.3|2194.6|2194.3|2190.9|2190.6|1610
1641573900000|2022-01-07 16:45:00|2192.7|2192.4|2197.7|2197.4|2197.9|2197.6|2191.7|2191.4|1569
1641574200000|2022-01-07 16:50:00|2197.8|2197.5|2200|2199.7|2200|2199.7|2196.1|2195.8|1776
1641574500000|2022-01-07 16:55:00|2199.8|2199.5|2198.9|2198.6|2200.2|2199.9|2198.2|2197.9|2028
1641574800000|2022-01-07 17:00:00|2199|2198.7|2198.4|2198.1|2200.6|2200.3|2196.5|2196.2|1722
1641575100000|2022-01-07 17:05:00|2198.6|2198.3|2200.1|2199.8|2202.4|2202.1|2198.6|2198.3|1604
1641575400000|2022-01-07 17:10:00|2200.2|2199.9|2201.7|2201.4|2201.9|2201.6|2199.7|2199.4|971
1641575700000|2022-01-07 17:15:00|2201.6|2201.3|2200.3|2200|2203.6|2203.3|2199.8|2199.5|1315
1641576000000|2022-01-07 17:20:00|2200|2199.7|2197|2196.7|2200.3|2200|2196|2195.7|1618
1641576300000|2022-01-07 17:25:00|2197.2|2196.9|2197.3|2197|2197.7|2197.4|2194.6|2194.3|1107
1641576600000|2022-01-07 17:30:00|2197.2|2196.9|2195.5|2195.2|2197.3|2197|2195|2194.7|977
1641576900000|2022-01-07 17:35:00|2195.6|2195.3|2194.4|2194.1|2196.2|2195.9|2193.8|2193.5|1290
1641577200000|2022-01-07 17:40:00|2194.5|2194.2|2194.8|2194.5|2196.8|2196.5|2193.9|2193.6|905
1641577500000|2022-01-07 17:45:00|2194.9|2194.6|2194.8|2194.5|2198|2197.7|2193.8|2193.5|1160
1641577800000|2022-01-07 17:50:00|2194.7|2194.4|2197|2196.7|2197.5|2197.2|2194.7|2194.4|663
1641578100000|2022-01-07 17:55:00|2196.9|2196.6|2196.6|2196.3|2197.3|2197|2195.6|2195.3|562
1641578400000|2022-01-07 18:00:00|2196.7|2196.4|2196.7|2196.4|2196.9|2196.6|2193.8|2193.5|1200
1641578700000|2022-01-07 18:05:00|2196.6|2196.3|2198.5|2198.2|2199.2|2198.9|2196.3|2196|1364
1641579000000|2022-01-07 18:10:00|2198.4|2198.1|2197.8|2197.5|2198.7|2198.4|2196.6|2196.3|714
1641579300000|2022-01-07 18:15:00|2197.6|2197.3|2196.5|2196.2|2198.5|2198.2|2195.1|2194.8|809
1641579600000|2022-01-07 18:20:00|2196.8|2196.5|2194.4|2194.1|2197|2196.7|2194.2|2193.9|816
1641579900000|2022-01-07 18:25:00|2194.5|2194.2|2193.5|2193.2|2195.1|2194.8|2192.9|2192.6|878
1641580200000|2022-01-07 18:30:00|2193.4|2193.1|2195.5|2195.2|2195.6|2195.3|2192.7|2192.4|600
1641580500000|2022-01-07 18:35:00|2195.4|2195.1|2194.7|2194.4|2196.4|2196.1|2193.8|2193.5|735
1641580800000|2022-01-07 18:40:00|2194.5|2194.2|2195.5|2195.2|2197|2196.7|2193.9|2193.6|666
1641581100000|2022-01-07 18:45:00|2195.4|2195.1|2194.5|2194.2|2195.4|2195.1|2193.6|2193.3|654
1641581400000|2022-01-07 18:50:00|2194.6|2194.3|2193.2|2192.9|2194.7|2194.4|2192.3|2192|943
1641581700000|2022-01-07 18:55:00|2193.3|2193|2191.5|2191.2|2193.9|2193.6|2191.2|2190.9|596
1641582000000|2022-01-07 19:00:00|2191.6|2191.3|2189.7|2189.4|2192.7|2192.4|2189.5|2189.2|1252
1641582300000|2022-01-07 19:05:00|2189.6|2189.3|2188.6|2188.3|2190.1|2189.8|2187.6|2187.3|1364
1641582600000|2022-01-07 19:10:00|2188.7|2188.4|2188.9|2188.6|2189.7|2189.4|2187.9|2187.6|819
1641582900000|2022-01-07 19:15:00|2189|2188.7|2188.3|2188|2189.9|2189.6|2188.1|2187.8|588
1641583200000|2022-01-07 19:20:00|2188|2187.7|2183.4|2183.1|2188|2187.7|2183.3|2183|1881
1641583500000|2022-01-07 19:25:00|2183.3|2183|2185.5|2185.2|2185.9|2185.6|2182.1|2181.8|1866
1641583800000|2022-01-07 19:30:00|2185.4|2185.1|2186.9|2186.6|2187.4|2187.1|2184.9|2184.6|1194
1641584100000|2022-01-07 19:35:00|2186.8|2186.5|2188.5|2188.2|2188.6|2188.3|2186.2|2185.9|1277
1641584400000|2022-01-07 19:40:00|2188.3|2188|2188.5|2188.2|2189.3|2189|2186.4|2186.1|1385
1641584700000|2022-01-07 19:45:00|2188.6|2188.3|2187.8|2187.5|2190.7|2190.4|2187.5|2187.2|1363
1641585000000|2022-01-07 19:50:00|2187.9|2187.6|2188.6|2188.3|2189.9|2189.6|2187|2186.7|1034
1641585300000|2022-01-07 19:55:00|2188.5|2188.2|2188.2|2187.9|2189.6|2189.3|2187.7|2187.4|623
1641585600000|2022-01-07 20:00:00|2188.3|2188|2188.2|2187.9|2190.3|2190|2187.9|2187.6|1180
1641585900000|2022-01-07 20:05:00|2188.3|2188|2189.4|2189.1|2190.7|2190.4|2187.9|2187.6|1868
1641586200000|2022-01-07 20:10:00|2189.3|2189|2187.3|2187|2189.4|2189.1|2186.5|2186.2|983
1641586500000|2022-01-07 20:15:00|2187.4|2187.1|2187.6|2187.3|2188.6|2188.3|2186.2|2185.9|1598
1641586800000|2022-01-07 20:20:00|2187.5|2187.2|2185.1|2184.8|2187.7|2187.4|2184.7|2184.4|1212
1641587100000|2022-01-07 20:25:00|2185|2184.7|2185.1|2184.8|2185.2|2184.9|2183.5|2183.2|1291
1641587400000|2022-01-07 20:30:00|2185|2184.7|2184.7|2184.4|2187.6|2187.3|2183.9|2183.6|2322
1641587700000|2022-01-07 20:35:00|2184.6|2184.3|2185.4|2185.1|2186.8|2186.5|2183.3|2183|2191
1641588000000|2022-01-07 20:40:00|2185.5|2185.2|2184.5|2184.2|2186.3|2186|2183.9|2183.6|2033
1641588300000|2022-01-07 20:45:00|2184.4|2184.1|2184|2183.7|2186.5|2186.2|2183.6|2183.3|2608
1641588600000|2022-01-07 20:50:00|2184.2|2183.9|2180.8|2180.5|2185.8|2185.5|2180.2|2179.9|5547
1641588900000|2022-01-07 20:55:00|2180.7|2180.4|2179.6|2179.3|2182|2181.7|2178.6|2178.3|14388
1641589200000|2022-01-07 21:00:00|2179.5|2179.2|2180.6|2180.3|2181|2180.7|2178.1|2177.8|4954
1641589500000|2022-01-07 21:05:00|2180.5|2180.2|2180.8|2180.5|2182.5|2182.2|2180.5|2180.2|1978
1641589800000|2022-01-07 21:10:00|2180.9|2180.6|2178.1|2177.8|2181|2180.7|2178|2177.7|1611
1641590100000|2022-01-07 21:15:00|2178.2|2177.9|2178.2|2177.9|2178.8|2178.5|2178|2177.7|465
1641590400000|2022-01-07 21:20:00|2178.1|2177.8|2179.1|2178.8|2179.2|2178.9|2178.1|2177.8|105
1641590700000|2022-01-07 21:25:00|2178.9|2178.6|2179.2|2178.9|2179.2|2178.9|2178.2|2177.9|154
1641591000000|2022-01-07 21:30:00|2179.1|2178.8|2178.3|2178|2179.1|2178.8|2178.2|2177.9|226
1641591300000|2022-01-07 21:35:00|2178.6|2178.3|2177.7|2177.4|2178.7|2178.4|2177.5|2177.2|127
1641591600000|2022-01-07 21:40:00|2177.8|2177.5|2177.6|2177.3|2178.1|2177.8|2177.4|2177.1|120
1641591900000|2022-01-07 21:45:00|2177.7|2177.4|2177.3|2177|2178.1|2177.8|2176.8|2176.5|349
1641592200000|2022-01-07 21:50:00|2177.4|2177.1|2177.7|2177.4|2178.3|2178|2177.1|2176.8|164
1641592500000|2022-01-07 21:55:00|2177.6|2177.3|2178.6|2177.8|2178.9|2178.6|2177.4|2177.1|188
1641769200000|2022-01-09 23:00:00|2178.1|2177.7|2173.8|2173.5|2181.9|2181.6|2173.8|2173.5|696
1641769500000|2022-01-09 23:05:00|2174|2173.7|2171|2170.7|2174.4|2174.1|2168.8|2168.5|706
1641769800000|2022-01-09 23:10:00|2171.1|2170.8|2172|2171.7|2173.7|2173.4|2170.8|2170.5|285
1641770100000|2022-01-09 23:15:00|2172.1|2171.8|2169.1|2168.8|2172.1|2171.8|2169|2168.7|278
1641770400000|2022-01-09 23:20:00|2169.2|2168.9|2170.1|2169.8|2170.1|2169.8|2165.8|2165.5|715
1641770700000|2022-01-09 23:25:00|2170|2169.7|2166.2|2165.9|2170|2169.7|2166.2|2165.9|200
1641771000000|2022-01-09 23:30:00|2166.3|2166|2166.4|2166.1|2167.3|2167|2164.7|2164.4|531
1641771300000|2022-01-09 23:35:00|2166.6|2166.3|2166.6|2166.3|2167.7|2167.4|2165.4|2165.1|228
1641771600000|2022-01-09 23:40:00|2166.7|2166.4|2167.8|2167.5|2168.2|2167.9|2166.2|2165.9|170
1641771900000|2022-01-09 23:45:00|2167.7|2167.4|2166.9|2166.6|2168.8|2168.5|2166.9|2166.6|167
1641772200000|2022-01-09 23:50:00|2167|2166.7|2168.4|2168.1|2169.1|2168.8|2167|2166.7|129
1641772500000|2022-01-09 23:55:00|2168.5|2168.2|2168.2|2167.9|2169|2168.7|2167.9|2167.6|147
1641772800000|2022-01-10 00:00:00|2168.3|2168|2170.1|2169.8|2170.8|2170.5|2168.3|2168|186
1641773100000|2022-01-10 00:05:00|2170.2|2169.9|2169.9|2169.6|2171|2170.7|2168.8|2168.5|126
1641773400000|2022-01-10 00:10:00|2169.8|2169.5|2170.3|2170|2171|2170.7|2169.7|2169.4|102
1641773700000|2022-01-10 00:15:00|2170.4|2170.1|2169.2|2168.9|2170.6|2170.3|2168.3|2168|285
1641774000000|2022-01-10 00:20:00|2169.3|2169|2172.5|2172.2|2172.7|2172.4|2169|2168.7|128
1641774300000|2022-01-10 00:25:00|2172.3|2172|2171.6|2171.3|2172.5|2172.2|2171.4|2171.1|87
1641774600000|2022-01-10 00:30:00|2171.4|2171.1|2173.3|2173|2174.1|2173.8|2171.3|2171|328
1641774900000|2022-01-10 00:35:00|2173.1|2172.8|2174.4|2174.1|2175.3|2175|2173.1|2172.8|233
1641775200000|2022-01-10 00:40:00|2174.3|2174|2173.7|2173.4|2175|2174.7|2172.9|2172.6|113
1641775500000|2022-01-10 00:45:00|2173.8|2173.5|2173.4|2173.1|2173.8|2173.5|2172.6|2172.3|38
1641775800000|2022-01-10 00:50:00|2173.3|2173|2172.1|2171.8|2173.5|2173.2|2172.1|2171.8|25
1641776100000|2022-01-10 00:55:00|2172|2171.7|2172.4|2172.1|2172.9|2172.6|2172|2171.7|32
1641776400000|2022-01-10 01:00:00|2172.5|2172.2|2170.6|2170.3|2172.8|2172.5|2170.2|2169.9|155
1641776700000|2022-01-10 01:05:00|2170.3|2170|2171.6|2171.3|2172.1|2171.8|2170.3|2170|108
1641777000000|2022-01-10 01:10:00|2171.5|2171.2|2172.4|2172.1|2172.9|2172.6|2171.5|2171.2|59
1641777300000|2022-01-10 01:15:00|2172.1|2171.8|2172.2|2171.9|2172.4|2172.1|2170.6|2170.3|57
1641777600000|2022-01-10 01:20:00|2171.9|2171.6|2171.8|2171.5|2172.6|2172.3|2171.6|2171.3|35
1641777900000|2022-01-10 01:25:00|2171.9|2171.6|2170.3|2170|2172|2171.7|2169.8|2169.5|66
1641778200000|2022-01-10 01:30:00|2170.2|2169.9|2171.2|2170.9|2171.7|2171.4|2168.1|2167.8|163
1641778500000|2022-01-10 01:35:00|2171.1|2170.8|2171.2|2170.9|2171.5|2171.2|2170.1|2169.8|57
1641778800000|2022-01-10 01:40:00|2171.3|2171|2171.7|2171.4|2172.7|2172.4|2171.2|2170.9|43
1641779100000|2022-01-10 01:45:00|2171.8|2171.5|2173.8|2173.5|2174.6|2174.3|2170.9|2170.6|161
1641779400000|2022-01-10 01:50:00|2174.4|2174.1|2176.5|2176.2|2177.4|2177.1|2174.4|2174.1|313
1641779700000|2022-01-10 01:55:00|2176.6|2176.3|2177.8|2177.5|2179|2178.7|2176.3|2176|275
1641780000000|2022-01-10 02:00:00|2177.9|2177.6|2177|2176.7|2178.2|2177.9|2176.7|2176.4|104
1641780300000|2022-01-10 02:05:00|2176.9|2176.6|2178.3|2178|2178.3|2178|2176.4|2176.1|107
1641780600000|2022-01-10 02:10:00|2178.5|2178.2|2177|2176.7|2178.7|2178.4|2176.9|2176.6|91
1641780900000|2022-01-10 02:15:00|2177.1|2176.8|2176.8|2176.5|2178.3|2178|2176.4|2176.1|76
1641781200000|2022-01-10 02:20:00|2176.7|2176.4|2177.6|2177.3|2178|2177.7|2175.9|2175.6|75
1641781500000|2022-01-10 02:25:00|2177.7|2177.4|2179.5|2179.2|2179.6|2179.3|2177.7|2177.4|265
1641781800000|2022-01-10 02:30:00|2179.6|2179.3|2179.3|2179|2180.1|2179.8|2178.5|2178.2|194
1641782100000|2022-01-10 02:35:00|2179.4|2179.1|2179.3|2179|2179.9|2179.6|2178.9|2178.6|33
1641782400000|2022-01-10 02:40:00|2179.6|2179.3|2180|2179.7|2180.9|2180.6|2179.4|2179.1|75
1641782700000|2022-01-10 02:45:00|2180.1|2179.8|2178.9|2178.6|2180.4|2180.1|2178.9|2178.6|35
1641783000000|2022-01-10 02:50:00|2179|2178.7|2178.5|2178.2|2179.8|2179.5|2178.3|2178|39
1641783300000|2022-01-10 02:55:00|2178.7|2178.4|2178.4|2178.1|2178.8|2178.5|2178|2177.7|58
1641783600000|2022-01-10 03:00:00|2178.2|2177.9|2177.9|2177.6|2178.9|2178.6|2177.5|2177.2|99
1641783900000|2022-01-10 03:05:00|2178|2177.7|2177.9|2177.6|2178.6|2178.3|2177.6|2177.3|42
1641784200000|2022-01-10 03:10:00|2177.8|2177.5|2179|2178.7|2179|2178.7|2177.8|2177.5|51
1641784500000|2022-01-10 03:15:00|2178.9|2178.6|2179.2|2178.9|2179.7|2179.4|2178.9|2178.6|58
1641784800000|2022-01-10 03:20:00|2179.1|2178.8|2178.8|2178.5|2179.1|2178.8|2178|2177.7|36
1641785100000|2022-01-10 03:25:00|2178.6|2178.3|2178.8|2178.5|2179.2|2178.9|2178.2|2177.9|36
1641785400000|2022-01-10 03:30:00|2178.9|2178.6|2178.6|2178.3|2179|2178.7|2178.4|2178.1|13
1641785700000|2022-01-10 03:35:00|2178.5|2178.2|2179.2|2178.9|2179.2|2178.9|2178.4|2178.1|14
1641786000000|2022-01-10 03:40:00|2179.4|2179.1|2179|2178.7|2179.5|2179.2|2178.6|2178.3|8
1641786300000|2022-01-10 03:45:00|2178.9|2178.6|2178.8|2178.5|2179.3|2179|2178.6|2178.3|17
1641786600000|2022-01-10 03:50:00|2178.9|2178.6|2179.7|2179.4|2179.8|2179.5|2178.7|2178.4|12
1641786900000|2022-01-10 03:55:00|2179.8|2179.5|2179|2178.7|2179.8|2179.5|2179|2178.7|8
1641787200000|2022-01-10 04:00:00|2179.1|2178.8|2179.2|2178.9|2179.7|2179.4|2178.9|2178.6|23
1641787500000|2022-01-10 04:05:00|2179.3|2179|2179.1|2178.8|2180.1|2179.8|2178.9|2178.6|52
1641787800000|2022-01-10 04:10:00|2179|2178.7|2179.7|2179.4|2179.8|2179.5|2178.9|2178.6|19
1641788100000|2022-01-10 04:15:00|2179.6|2179.3|2182.4|2182.1|2182.8|2182.5|2179.6|2179.3|249
1641788400000|2022-01-10 04:20:00|2182.5|2182.2|2182.1|2181.8|2183.9|2183.6|2182|2181.7|132
1641788700000|2022-01-10 04:25:00|2182|2181.7|2181.9|2181.6|2182.6|2182.3|2181.6|2181.3|59
1641789000000|2022-01-10 04:30:00|2182|2181.7|2181.8|2181.5|2182.2|2181.9|2181.2|2180.9|52
1641789300000|2022-01-10 04:35:00|2181.9|2181.6|2181.9|2181.6|2182.3|2182|2181.8|2181.5|16
1641789600000|2022-01-10 04:40:00|2181.8|2181.5|2181.4|2181.1|2182.1|2181.8|2181.4|2181.1|21
1641789900000|2022-01-10 04:45:00|2181.3|2181|2181.7|2181.4|2182.2|2181.9|2181.3|2181|10
1641790200000|2022-01-10 04:50:00|2181.6|2181.3|2181.9|2181.6|2182.2|2181.9|2181.5|2181.2|12
1641790500000|2022-01-10 04:55:00|2182|2181.7|2183.5|2183.2|2183.8|2183.5|2181.9|2181.6|134
1641790800000|2022-01-10 05:00:00|2183.6|2183.3|2181.4|2181.1|2183.8|2183.5|2181.4|2181.1|59
1641791100000|2022-01-10 05:05:00|2181.5|2181.2|2181.9|2181.6|2182|2181.7|2180.9|2180.6|69
1641791400000|2022-01-10 05:10:00|2181.8|2181.5|2181.2|2180.9|2182.2|2181.9|2181|2180.7|28
1641791700000|2022-01-10 05:15:00|2181.3|2181|2182|2181.7|2182|2181.7|2181.2|2180.9|26
1641792000000|2022-01-10 05:20:00|2182.1|2181.8|2182|2181.7|2182.3|2182|2181.9|2181.6|22
1641792300000|2022-01-10 05:25:00|2181.9|2181.6|2181.6|2181.3|2182.2|2181.9|2181|2180.7|41
1641792600000|2022-01-10 05:30:00|2181.7|2181.4|2182.5|2182.2|2183.6|2183.3|2181.7|2181.4|93
1641792900000|2022-01-10 05:35:00|2182.4|2182.1|2182.4|2182.1|2183.6|2183.3|2182.2|2181.9|40
1641793200000|2022-01-10 05:40:00|2182.3|2182|2182.3|2182|2182.8|2182.5|2182.1|2181.8|9
1641793500000|2022-01-10 05:45:00|2182.2|2181.9|2181.5|2181.2|2182.2|2181.9|2181.1|2180.8|38
1641793800000|2022-01-10 05:50:00|2181.4|2181.1|2181.4|2181.1|2181.9|2181.6|2181.2|2180.9|36
1641794100000|2022-01-10 05:55:00|2181.5|2181.2|2181.7|2181.4|2182|2181.7|2181.2|2180.9|16
1641794400000|2022-01-10 06:00:00|2181.9|2181.6|2181.7|2181.4|2182.2|2181.9|2181.5|2181.2|22
1641794700000|2022-01-10 06:05:00|2181.6|2181.3|2181|2180.7|2181.6|2181.3|2180.1|2179.8|54
1641795000000|2022-01-10 06:10:00|2180.9|2180.6|2181|2180.7|2181.2|2180.9|2180.4|2180.1|21
1641795300000|2022-01-10 06:15:00|2181.1|2180.8|2182.4|2182.1|2182.5|2182.2|2180.8|2180.5|11
1641795600000|2022-01-10 06:20:00|2182.5|2182.2|2181.8|2181.5|2183|2182.7|2181.5|2181.2|29
1641795900000|2022-01-10 06:25:00|2181.9|2181.6|2181.6|2181.3|2182|2181.7|2181.3|2181|10
1641796200000|2022-01-10 06:30:00|2181.7|2181.4|2181.3|2181|2182.2|2181.9|2181.2|2180.9|18
1641796500000|2022-01-10 06:35:00|2181.2|2180.9|2180.6|2180.3|2181.6|2181.3|2180.2|2179.9|22
1641796800000|2022-01-10 06:40:00|2180.7|2180.4|2180.6|2180.3|2181|2180.7|2180.1|2179.8|37
1641797100000|2022-01-10 06:45:00|2180.5|2180.2|2180.8|2180.5|2181|2180.7|2180.3|2180|19
1641797400000|2022-01-10 06:50:00|2180.9|2180.6|2181.4|2181.1|2181.8|2181.5|2180.9|2180.6|25
1641797700000|2022-01-10 06:55:00|2181.6|2181.3|2181.8|2181.5|2182.3|2182|2181.5|2181.2|25
1641798000000|2022-01-10 07:00:00|2181.9|2181.6|2183.6|2183.3|2185.3|2185|2181.9|2181.6|137
1641798300000|2022-01-10 07:05:00|2183.7|2183.4|2184.1|2183.8|2184.7|2184.4|2183.7|2183.4|42
1641798600000|2022-01-10 07:10:00|2184.2|2183.9|2182.7|2182.4|2184.2|2183.9|2182.7|2182.4|36
1641798900000|2022-01-10 07:15:00|2183|2182.7|2182.9|2182.6|2183.3|2183|2182.2|2181.9|84
1641799200000|2022-01-10 07:20:00|2183|2182.7|2186.3|2186|2186.4|2186.1|2183|2182.7|127
1641799500000|2022-01-10 07:25:00|2186.2|2185.9|2185.5|2185.2|2186.6|2186.3|2185.2|2184.9|114
1641799800000|2022-01-10 07:30:00|2185.4|2185.1|2186.4|2186.1|2187.5|2187.2|2185.4|2185.1|113
1641800100000|2022-01-10 07:35:00|2186.5|2186.2|2186|2185.7|2186.7|2186.4|2185.8|2185.5|33
1641800400000|2022-01-10 07:40:00|2185.9|2185.6|2185.1|2184.8|2186|2185.7|2185.1|2184.8|22
1641800700000|2022-01-10 07:45:00|2185.2|2184.9|2186.2|2185.9|2186.6|2186.3|2184.7|2184.4|36
1641801000000|2022-01-10 07:50:00|2186.1|2185.8|2186.3|2186|2186.6|2186.3|2185.6|2185.3|46
1641801300000|2022-01-10 07:55:00|2186.2|2185.9|2186.6|2186.3|2186.8|2186.5|2185.5|2185.2|27
1641801600000|2022-01-10 08:00:00|2186.7|2186.4|2185.5|2185.2|2187.4|2187.1|2185.1|2184.8|233
1641801900000|2022-01-10 08:05:00|2185.8|2185.5|2183|2182.7|2185.8|2185.5|2182.9|2182.6|191
1641802200000|2022-01-10 08:10:00|2183.1|2182.8|2181.6|2181.3|2184.8|2184.5|2181.4|2181.1|132
1641802500000|2022-01-10 08:15:00|2181.7|2181.4|2179.2|2178.9|2182|2181.7|2178.7|2178.4|133
1641802800000|2022-01-10 08:20:00|2179.1|2178.8|2180.7|2180.4|2180.7|2180.4|2177.9|2177.6|150
1641803100000|2022-01-10 08:25:00|2181.1|2180.8|2181.1|2180.8|2181.7|2181.4|2178.3|2178|118
1641803400000|2022-01-10 08:30:00|2180.9|2180.6|2176.6|2176.3|2181|2180.7|2176.3|2176|158
1641803700000|2022-01-10 08:35:00|2176.7|2176.4|2175.2|2174.9|2177.1|2176.8|2174|2173.7|235
1641804000000|2022-01-10 08:40:00|2175.3|2175|2176.2|2175.9|2176.2|2175.9|2173.9|2173.6|154
1641804300000|2022-01-10 08:45:00|2176.1|2175.8|2177.1|2176.8|2177.5|2177.2|2173.6|2173.3|69
1641804600000|2022-01-10 08:50:00|2177.2|2176.9|2176.9|2176.6|2177.6|2177.3|2175.4|2175.1|89
1641804900000|2022-01-10 08:55:00|2177.1|2176.8|2179.2|2178.9|2180.4|2180.1|2176.3|2176|95
1641805200000|2022-01-10 09:00:00|2179.3|2179|2178.5|2178.2|2181.1|2180.8|2178.5|2178.2|80
1641805500000|2022-01-10 09:05:00|2178.7|2178.4|2182|2181.7|2183|2182.7|2178.7|2178.4|182
1641805800000|2022-01-10 09:10:00|2181.1|2180.8|2181.4|2181.1|2183.1|2182.8|2180.9|2180.6|99
1641806100000|2022-01-10 09:15:00|2181.5|2181.2|2183|2182.7|2183.3|2183|2181.5|2181.2|114
1641806400000|2022-01-10 09:20:00|2183.2|2182.9|2184|2183.7|2184.5|2184.2|2183|2182.7|118
1641806700000|2022-01-10 09:25:00|2184.1|2183.8|2185.5|2185.2|2185.6|2185.3|2183.8|2183.5|88
1641807000000|2022-01-10 09:30:00|2185.6|2185.3|2184.6|2184.3|2186.6|2186.3|2184.6|2184.3|181
1641807300000|2022-01-10 09:35:00|2184.7|2184.4|2185|2184.7|2186.7|2186.4|2184.5|2184.2|124
1641807600000|2022-01-10 09:40:00|2185.1|2184.8|2186.8|2186.5|2186.9|2186.6|2184.9|2184.6|62
1641807900000|2022-01-10 09:45:00|2186.7|2186.4|2184.4|2184.1|2186.8|2186.5|2184.3|2184|102
1641808200000|2022-01-10 09:50:00|2184.3|2184|2184.5|2184.2|2184.9|2184.6|2183.2|2182.9|80
1641808500000|2022-01-10 09:55:00|2184.6|2184.3|2183|2182.7|2185.5|2185.2|2183|2182.7|83
1641808800000|2022-01-10 10:00:00|2183.1|2182.8|2183.5|2183.2|2183.7|2183.4|2181.6|2181.3|115
1641809100000|2022-01-10 10:05:00|2183.6|2183.3|2184.4|2184.1|2184.5|2184.2|2183.1|2182.8|53
1641809400000|2022-01-10 10:10:00|2184.5|2184.2|2186.9|2186.6|2187.2|2186.9|2184.4|2184.1|119
1641809700000|2022-01-10 10:15:00|2187|2186.7|2185.2|2184.9|2187.2|2186.9|2184.9|2184.6|76
1641810000000|2022-01-10 10:20:00|2185.4|2185.1|2183.5|2183.2|2185.8|2185.5|2183|2182.7|78
1641810300000|2022-01-10 10:25:00|2183.4|2183.1|2183.7|2183.4|2184.8|2184.5|2182.9|2182.6|94
1641810600000|2022-01-10 10:30:00|2183.6|2183.3|2184|2183.7|2184.3|2184|2182.7|2182.4|37
1641810900000|2022-01-10 10:35:00|2183.9|2183.6|2183.7|2183.4|2184.5|2184.2|2183.4|2183.1|50
1641811200000|2022-01-10 10:40:00|2183.6|2183.3|2180.7|2180.4|2183.8|2183.5|2180.4|2180.1|81
1641811500000|2022-01-10 10:45:00|2180.8|2180.5|2181.7|2181.4|2182.5|2182.2|2180.5|2180.2|65
1641811800000|2022-01-10 10:50:00|2181.9|2181.6|2180.5|2180.2|2182.9|2182.6|2180.1|2179.8|137
1641812100000|2022-01-10 10:55:00|2180.4|2180.1|2181.6|2181.3|2182.1|2181.8|2180.3|2180|40
1641812400000|2022-01-10 11:00:00|2181.7|2181.4|2179.4|2179.1|2182.4|2182.1|2179.2|2178.9|89
1641812700000|2022-01-10 11:05:00|2179.5|2179.2|2179.1|2178.8|2180.8|2180.5|2178.9|2178.6|158
1641813000000|2022-01-10 11:10:00|2179.3|2179|2178.8|2178.5|2179.4|2179.1|2178|2177.7|196
1641813300000|2022-01-10 11:15:00|2178.7|2178.4|2180.8|2180.5|2181.2|2180.9|2178.6|2178.3|104
1641813600000|2022-01-10 11:20:00|2180.9|2180.6|2178.6|2178.3|2181.8|2181.5|2178.4|2178.1|101
1641813900000|2022-01-10 11:25:00|2178.7|2178.4|2178.6|2178.3|2179|2178.7|2177.6|2177.3|71
1641814200000|2022-01-10 11:30:00|2178.7|2178.4|2178.8|2178.5|2180.5|2180.2|2178.5|2178.2|64
1641814500000|2022-01-10 11:35:00|2178.9|2178.6|2177.4|2177.1|2179.6|2179.3|2177.1|2176.8|78
1641814800000|2022-01-10 11:40:00|2177.5|2177.2|2177.8|2177.5|2178.4|2178.1|2175.5|2175.2|130
1641815100000|2022-01-10 11:45:00|2177.9|2177.6|2180|2179.7|2180|2179.7|2177.8|2177.5|198
1641815400000|2022-01-10 11:50:00|2180.1|2179.8|2179.9|2179.6|2181.2|2180.9|2179.4|2179.1|104
1641815700000|2022-01-10 11:55:00|2179.8|2179.5|2180.2|2179.9|2180.9|2180.6|2179.8|2179.5|36
1641816000000|2022-01-10 12:00:00|2180.1|2179.8|2178.7|2178.4|2181.1|2180.8|2178.7|2178.4|74
1641816300000|2022-01-10 12:05:00|2178.8|2178.5|2177.7|2177.4|2180.3|2180|2177.5|2177.2|117
1641816600000|2022-01-10 12:10:00|2177.8|2177.5|2175.5|2175.2|2178.5|2178.2|2174.6|2174.3|126
1641816900000|2022-01-10 12:15:00|2175.3|2175|2173.4|2173.1|2175.3|2175|2172.7|2172.4|245
1641817200000|2022-01-10 12:20:00|2173.5|2173.2|2174.3|2174|2174.5|2174.2|2173|2172.7|201
1641817500000|2022-01-10 12:25:00|2174.2|2173.9|2172.6|2172.3|2174.6|2174.3|2171.7|2171.4|108
1641817800000|2022-01-10 12:30:00|2172.7|2172.4|2168|2167.7|2173.1|2172.8|2167.8|2167.5|584
1641818100000|2022-01-10 12:35:00|2167.9|2167.6|2167.1|2166.8|2168.3|2168|2166.3|2166|806
1641818400000|2022-01-10 12:40:00|2167|2166.7|2167.1|2166.8|2167.8|2167.5|2166.3|2166|499
1641818700000|2022-01-10 12:45:00|2167.2|2166.9|2165.9|2165.6|2167.4|2167.1|2164.5|2164.2|434
1641819000000|2022-01-10 12:50:00|2166|2165.7|2163.8|2163.5|2166.3|2166|2163|2162.7|393
1641819300000|2022-01-10 12:55:00|2163.7|2163.4|2162.4|2162.1|2164.4|2164.1|2161.5|2161.2|456
1641819600000|2022-01-10 13:00:00|2162.5|2162.2|2164|2163.7|2165.1|2164.8|2161.5|2161.2|767
1641819900000|2022-01-10 13:05:00|2163.7|2163.4|2165.5|2165.2|2168.6|2168.3|2163.7|2163.4|506
1641820200000|2022-01-10 13:10:00|2165.4|2165.1|2165.2|2164.9|2166.6|2166.3|2162.5|2162.2|1165
1641820500000|2022-01-10 13:15:00|2165|2164.7|2164.3|2164|2166.1|2165.8|2162.5|2162.2|614
1641820800000|2022-01-10 13:20:00|2164.2|2163.9|2163.9|2163.6|2165.9|2165.6|2163.6|2163.3|360
1641821100000|2022-01-10 13:25:00|2163.7|2163.4|2165.5|2165.2|2166.3|2166|2163.5|2163.2|460
1641821400000|2022-01-10 13:30:00|2165.6|2165.3|2166.3|2166|2166.9|2166.6|2163.7|2163.4|331
1641821700000|2022-01-10 13:35:00|2166.1|2165.8|2168.5|2168.2|2168.5|2168.2|2164.4|2164.1|297
1641822000000|2022-01-10 13:40:00|2168.4|2168.1|2166.6|2166.3|2169.1|2168.8|2166.4|2166.1|554
1641822300000|2022-01-10 13:45:00|2166.7|2166.4|2167.1|2166.8|2167.7|2167.4|2166.4|2166.1|234
1641822600000|2022-01-10 13:50:00|2167.2|2166.9|2165.2|2164.9|2168.9|2168.6|2165.1|2164.8|340
1641822900000|2022-01-10 13:55:00|2165.1|2164.8|2165.9|2165.6|2166.3|2166|2164|2163.7|540
1641823200000|2022-01-10 14:00:00|2166|2165.7|2167.2|2166.9|2167.2|2166.9|2165.5|2165.2|248
1641823500000|2022-01-10 14:05:00|2167.3|2167|2168.3|2168|2168.8|2168.5|2167|2166.7|270
1641823800000|2022-01-10 14:10:00|2168.2|2167.9|2166.6|2166.3|2168.6|2168.3|2166.5|2166.2|260
1641824100000|2022-01-10 14:15:00|2166.7|2166.4|2165|2164.7|2167.3|2167|2163.9|2163.6|699
1641824400000|2022-01-10 14:20:00|2165.3|2165|2163.2|2162.9|2166.5|2166.2|2162.5|2162.2|1086
1641824700000|2022-01-10 14:25:00|2163.1|2162.8|2166.4|2166.1|2167.1|2166.8|2162.8|2162.5|942
1641825000000|2022-01-10 14:30:00|2166.7|2166.4|2154.8|2154.5|2169.4|2169.1|2153.4|2153.1|10064
1641825300000|2022-01-10 14:35:00|2154.6|2154.3|2153.3|2153|2154.6|2154.3|2147.3|2147|6913
1641825600000|2022-01-10 14:40:00|2153.1|2152.8|2152.4|2152.1|2156|2155.7|2149|2148.7|5360
1641825900000|2022-01-10 14:45:00|2152.7|2152.4|2153.8|2153.5|2153.9|2153.6|2147.9|2147.6|5674
1641826200000|2022-01-10 14:50:00|2154.1|2153.8|2144.5|2144.2|2155.5|2155.2|2144|2143.7|5112
1641826500000|2022-01-10 14:55:00|2144.4|2144.1|2144.9|2144.6|2146.1|2145.8|2141.3|2141|4224
1641826800000|2022-01-10 15:00:00|2143.9|2143.6|2140.4|2140.1|2144.8|2144.5|2138|2137.7|4438
1641827100000|2022-01-10 15:05:00|2140.3|2140|2151.5|2151.2|2154.2|2153.9|2140.3|2140|5774
1641827400000|2022-01-10 15:10:00|2151.4|2151.1|2142.7|2142.4|2151.4|2151.1|2142|2141.7|4959
1641827700000|2022-01-10 15:15:00|2142.8|2142.5|2142.1|2141.8|2146.6|2146.3|2140.4|2140.1|5944
1641828000000|2022-01-10 15:20:00|2141.9|2141.6|2144.3|2144|2147.8|2147.5|2141.9|2141.6|5230
1641828300000|2022-01-10 15:25:00|2144.1|2143.8|2143.2|2142.9|2147.1|2146.8|2142.3|2142|3067
1641828600000|2022-01-10 15:30:00|2143|2142.7|2144.6|2144.3|2147.9|2147.6|2140.8|2140.5|3956
1641828900000|2022-01-10 15:35:00|2144.3|2144|2140.2|2139.9|2145.2|2144.9|2139.1|2138.8|2614
1641829200000|2022-01-10 15:40:00|2140.3|2140|2140.9|2140.6|2141.1|2140.8|2136.9|2136.6|3873
1641829500000|2022-01-10 15:45:00|2140.8|2140.5|2135|2134.7|2140.9|2140.6|2134.2|2133.9|4081
1641829800000|2022-01-10 15:50:00|2134.8|2134.5|2139.9|2139.6|2141|2140.7|2133.7|2133.4|4406
1641830100000|2022-01-10 15:55:00|2139.7|2139.4|2139.7|2139.4|2141.9|2141.6|2135.6|2135.3|3344
1641830400000|2022-01-10 16:00:00|2139.3|2139|2136.8|2136.5|2140|2139.7|2134|2133.7|3346
1641830700000|2022-01-10 16:05:00|2136.9|2136.6|2140.9|2140.6|2140.9|2140.6|2135.4|2135.1|3349
1641831000000|2022-01-10 16:10:00|2140.8|2140.5|2142.8|2142.5|2144.4|2144.1|2139.3|2139|3403
1641831300000|2022-01-10 16:15:00|2142.6|2142.3|2146|2145.7|2147.7|2147.4|2140.6|2140.3|3343
1641831600000|2022-01-10 16:20:00|2145.9|2145.6|2148.5|2148.2|2149.2|2148.9|2143.7|2143.4|2362
1641831900000|2022-01-10 16:25:00|2148.3|2148|2151.8|2151.5|2152.5|2152.2|2146.7|2146.4|2671
1641832200000|2022-01-10 16:30:00|2151.7|2151.4|2150.3|2150|2152.5|2152.2|2149.2|2148.9|2888
1641832500000|2022-01-10 16:35:00|2150.4|2150.1|2149.3|2149|2150.9|2150.6|2147.9|2147.6|1843
1641832800000|2022-01-10 16:40:00|2149.1|2148.8|2148.6|2148.3|2149.3|2149|2145.6|2145.3|1949
1641833100000|2022-01-10 16:45:00|2148.7|2148.4|2148|2147.7|2151.4|2151.1|2146.7|2146.4|2943
1641833400000|2022-01-10 16:50:00|2147.8|2147.5|2147.5|2147.2|2150.1|2149.8|2145.7|2145.4|2670
1641833700000|2022-01-10 16:55:00|2147.6|2147.3|2150|2149.7|2150.9|2150.6|2146.5|2146.2|2218
1641834000000|2022-01-10 17:00:00|2149.7|2149.4|2146.4|2146.1|2151.1|2150.8|2145.7|2145.4|2446
1641834300000|2022-01-10 17:05:00|2146.3|2146|2144|2143.7|2148.8|2148.5|2143.5|2143.2|2588
1641834600000|2022-01-10 17:10:00|2144.1|2143.8|2145.1|2144.8|2146.7|2146.4|2143.6|2143.3|1296
1641834900000|2022-01-10 17:15:00|2145.2|2144.9|2143.1|2142.8|2145.8|2145.5|2142.6|2142.3|1307
1641835200000|2022-01-10 17:20:00|2143.5|2143.2|2141.9|2141.6|2143.8|2143.5|2141.5|2141.2|2272
1641835500000|2022-01-10 17:25:00|2141.8|2141.5|2138.6|2138.3|2142.4|2142.1|2138.6|2138.3|1928
1641835800000|2022-01-10 17:30:00|2138.7|2138.4|2137.4|2137.1|2139.4|2139.1|2137.1|2136.8|2038
1641836100000|2022-01-10 17:35:00|2137.5|2137.2|2133.3|2133|2138.4|2138.1|2133.2|2132.9|2962
1641836400000|2022-01-10 17:40:00|2133.4|2133.1|2132.8|2132.5|2137.4|2137.1|2130.8|2130.5|4178
1641836700000|2022-01-10 17:45:00|2133|2132.7|2134|2133.7|2137.7|2137.4|2132.7|2132.4|2900
1641837000000|2022-01-10 17:50:00|2134.2|2133.9|2140.9|2140.6|2143.9|2143.6|2133.4|2133.1|4843
1641837300000|2022-01-10 17:55:00|2140.7|2140.4|2139.2|2138.9|2141|2140.7|2138.1|2137.8|2144
1641837600000|2022-01-10 18:00:00|2139.1|2138.8|2138.8|2138.5|2142.1|2141.8|2137.2|2136.9|4937
1641837900000|2022-01-10 18:05:00|2138.7|2138.4|2141.4|2141.1|2142.4|2142.1|2138.1|2137.8|2599
1641838200000|2022-01-10 18:10:00|2141.3|2141|2141.8|2141.5|2143.8|2143.5|2140.4|2140.1|2649
1641838500000|2022-01-10 18:15:00|2141.7|2141.4|2142.5|2142.2|2142.7|2142.4|2140.1|2139.8|1782
1641838800000|2022-01-10 18:20:00|2142.4|2142.1|2145.5|2145.2|2146.6|2146.3|2139.4|2139.1|2633
1641839100000|2022-01-10 18:25:00|2145.4|2145.1|2143.8|2143.5|2145.6|2145.3|2142.9|2142.6|1939
1641839400000|2022-01-10 18:30:00|2143.7|2143.4|2143.9|2143.6|2146.8|2146.5|2143.3|2143|1809
1641839700000|2022-01-10 18:35:00|2143.7|2143.4|2143.5|2143.2|2145.7|2145.4|2143|2142.7|1534
1641840000000|2022-01-10 18:40:00|2143.4|2143.1|2149.2|2148.9|2149.3|2149|2143|2142.7|2946
1641840300000|2022-01-10 18:45:00|2149.1|2148.8|2148.8|2148.5|2149.1|2148.8|2145.9|2145.6|1739
1641840600000|2022-01-10 18:50:00|2148.9|2148.6|2152.9|2152.6|2153.2|2152.9|2148.6|2148.3|3299
1641840900000|2022-01-10 18:55:00|2152.8|2152.5|2151|2150.7|2153.4|2153.1|2148.6|2148.3|2903
1641841200000|2022-01-10 19:00:00|2151.4|2151.1|2154.7|2154.4|2154.8|2154.5|2150.4|2150.1|3447
1641841500000|2022-01-10 19:05:00|2154.6|2154.3|2158.5|2158.2|2158.9|2158.6|2154.2|2153.9|2181
1641841800000|2022-01-10 19:10:00|2158.6|2158.3|2158.2|2157.9|2159.2|2158.9|2157.2|2156.9|2228
1641842100000|2022-01-10 19:15:00|2158.4|2158.1|2158.9|2158.6|2161|2160.7|2157.7|2157.4|2068
1641842400000|2022-01-10 19:20:00|2159|2158.7|2158.8|2158.5|2161.2|2160.9|2158.3|2158|1553
1641842700000|2022-01-10 19:25:00|2158.6|2158.3|2160.5|2160.2|2161.2|2160.9|2156.3|2156|1995
1641843000000|2022-01-10 19:30:00|2160.4|2160.1|2161.1|2160.8|2161.6|2161.3|2158|2157.7|2433
1641843300000|2022-01-10 19:35:00|2160.9|2160.6|2159.2|2158.9|2162.3|2162|2158.6|2158.3|2446
1641843600000|2022-01-10 19:40:00|2159.3|2159|2157.1|2156.8|2161.6|2161.3|2156.9|2156.6|1897
1641843900000|2022-01-10 19:45:00|2157|2156.7|2158|2157.7|2158.9|2158.6|2156.8|2156.5|1546
1641844200000|2022-01-10 19:50:00|2157.8|2157.5|2152.5|2152.2|2158.2|2157.9|2152.2|2151.9|3045
1641844500000|2022-01-10 19:55:00|2152.6|2152.3|2153.9|2153.6|2156.1|2155.8|2151.6|2151.3|2069
1641844800000|2022-01-10 20:00:00|2154|2153.7|2154.1|2153.8|2157.3|2157|2152.8|2152.5|2204
1641845100000|2022-01-10 20:05:00|2154|2153.7|2151.6|2151.3|2154.6|2154.3|2149.4|2149.1|3657
1641845400000|2022-01-10 20:10:00|2151.4|2151.1|2150.6|2150.3|2154.9|2154.6|2150.3|2150|3021
1641845700000|2022-01-10 20:15:00|2150.7|2150.4|2154.3|2154|2156.9|2156.6|2148.4|2148.1|3525
1641846000000|2022-01-10 20:20:00|2154.4|2154.1|2155.2|2154.9|2155.7|2155.4|2152|2151.7|2398
1641846300000|2022-01-10 20:25:00|2155|2154.7|2155|2154.7|2156.6|2156.3|2154.4|2154.1|1628
1641846600000|2022-01-10 20:30:00|2154.8|2154.5|2155.9|2155.6|2157.5|2157.2|2152.3|2152|2364
1641846900000|2022-01-10 20:35:00|2156|2155.7|2155.9|2155.6|2157.1|2156.8|2153.9|2153.6|2196
1641847200000|2022-01-10 20:40:00|2156|2155.7|2160.7|2160.4|2162|2161.7|2156|2155.7|4207
1641847500000|2022-01-10 20:45:00|2160.6|2160.3|2164.3|2164|2165.3|2165|2160.1|2159.8|6294
1641847800000|2022-01-10 20:50:00|2164.4|2164.1|2168.9|2168.6|2169.7|2169.4|2162.3|2162|6132
1641848100000|2022-01-10 20:55:00|2168.7|2168.4|2172.8|2172.5|2174.2|2173.9|2168.6|2168.3|12929
1641848400000|2022-01-10 21:00:00|2173.2|2172.9|2171.7|2171.4|2174.1|2173.8|2171.7|2171.4|5685
1641848700000|2022-01-10 21:05:00|2171.8|2171.5|2172.5|2172.2|2173.6|2173.3|2171.1|2170.8|1480
1641849000000|2022-01-10 21:10:00|2172.4|2172.1|2171.7|2171.4|2172.5|2172.2|2170.5|2170.2|1503
1641849300000|2022-01-10 21:15:00|2171.6|2171.3|2172.9|2172.6|2173.1|2172.8|2170.9|2170.6|558
1641849600000|2022-01-10 21:20:00|2172.8|2172.5|2172|2171.7|2173.1|2172.8|2172|2171.7|447
1641849900000|2022-01-10 21:25:00|2172.1|2171.8|2172.2|2171.9|2172.2|2171.9|2171.4|2171.1|193
1641850200000|2022-01-10 21:30:00|2172.5|2172.2|2171.6|2171.3|2172.6|2172.3|2171.4|2171.1|258
1641850500000|2022-01-10 21:35:00|2171.5|2171.2|2172.7|2172.4|2172.7|2172.4|2171.5|2171.2|170
1641850800000|2022-01-10 21:40:00|2172.8|2172.5|2172.6|2172.3|2173|2172.7|2172.5|2172.2|106
1641851100000|2022-01-10 21:45:00|2172.8|2172.5|2172.1|2171.8|2173.3|2173|2172|2171.7|301
1641851400000|2022-01-10 21:50:00|2172|2171.7|2171.5|2171.2|2172.7|2172.4|2171.5|2171.2|175
1641851700000|2022-01-10 21:55:00|2171.6|2171.3|2172.2|2171.4|2172.2|2171.8|2171|2170.7|191
1641852000000|2022-01-10 22:00:00|2171.9|2171.1|2172.6|2171.8|2172.6|2171.8|2171.9|2171.1|0
1641852300000|2022-01-10 22:05:00|2172.5|2171.7|2172.2|2171.4|2172.5|2171.7|2172.2|2171.4|0
1641852600000|2022-01-10 22:10:00|2172.1|2171.3|2172.1|2171.3|2172.2|2171.4|2172|2171.2|0
1641852900000|2022-01-10 22:15:00|2172.2|2171.4|2172.6|2171.8|2172.6|2171.8|2172.2|2171.4|0
1641853200000|2022-01-10 22:20:00|2172.7|2171.9|2172.7|2171.9|2172.7|2171.9|2172.6|2171.8|0
1641853500000|2022-01-10 22:25:00|2172.6|2171.8|2173|2172.2|2173.3|2172.5|2172.6|2171.8|0
1641853800000|2022-01-10 22:30:00|2172.9|2172.1|2172.9|2172.1|2173|2172.2|2172.9|2172.1|0
1641854100000|2022-01-10 22:35:00|2173|2172.2|2173.1|2172.3|2173.1|2172.3|2173|2172.2|0
1641854400000|2022-01-10 22:40:00|2173.2|2172.4|2173.3|2172.5|2173.3|2172.5|2173.2|2172.4|0
1641854700000|2022-01-10 22:45:00|2173.2|2172.4|2173.4|2172.6|2173.5|2172.7|2173.2|2172.4|0
1641855000000|2022-01-10 22:50:00|2173.5|2172.7|2173.7|2172.9|2173.9|2173.1|2173.5|2172.7|0
1641855300000|2022-01-10 22:55:00|2173.6|2172.8|2173.6|2172.8|2173.7|2172.9|2173.2|2172.4|0
1641855600000|2022-01-10 23:00:00|2173.2|2172.9|2172.8|2172.5|2174.2|2173.9|2171.6|2171.3|184
1641855900000|2022-01-10 23:05:00|2172.9|2172.6|2171.7|2171.4|2173.6|2173.3|2170.8|2170.5|91
1641856200000|2022-01-10 23:10:00|2171.9|2171.6|2173|2172.7|2174.7|2174.4|2171.9|2171.6|210
1641856500000|2022-01-10 23:15:00|2173.1|2172.8|2173.1|2172.8|2173.4|2173.1|2172.3|2172|53
1641856800000|2022-01-10 23:20:00|2173.2|2172.9|2175|2174.7|2175|2174.7|2173.1|2172.8|91
1641857100000|2022-01-10 23:25:00|2174.9|2174.6|2174.8|2174.5|2175.2|2174.9|2173.9|2173.6|85
1641857400000|2022-01-10 23:30:00|2174.6|2174.3|2174.1|2173.8|2175|2174.7|2173.9|2173.6|135
1641857700000|2022-01-10 23:35:00|2174.2|2173.9|2173.3|2173|2174.7|2174.4|2173.3|2173|64
1641858000000|2022-01-10 23:40:00|2173.2|2172.9|2175.1|2174.8|2175.7|2175.4|2173.1|2172.8|47
1641858300000|2022-01-10 23:45:00|2175.2|2174.9|2174.1|2173.8|2175.4|2175.1|2173.3|2173|68
1641858600000|2022-01-10 23:50:00|2174.2|2173.9|2173|2172.7|2174.4|2174.1|2172.9|2172.6|40
1641858900000|2022-01-10 23:55:00|2173.3|2173|2173.8|2173.5|2174.6|2174.3|2173.3|2173|28
1641859200000|2022-01-11 00:00:00|2173.7|2173.4|2173.9|2173.6|2174.9|2174.6|2173.1|2172.8|124
1641859500000|2022-01-11 00:05:00|2174|2173.7|2172.9|2172.6|2174.6|2174.3|2172.1|2171.8|134
1641859800000|2022-01-11 00:10:00|2172.8|2172.5|2174.1|2173.8|2174.6|2174.3|2172.7|2172.4|155
1641860100000|2022-01-11 00:15:00|2174.2|2173.9|2169|2168.7|2174.2|2173.9|2168.9|2168.6|378
1641860400000|2022-01-11 00:20:00|2169.1|2168.8|2167.6|2167.3|2170.1|2169.8|2167.2|2166.9|149
1641860700000|2022-01-11 00:25:00|2167.7|2167.4|2167.2|2166.9|2169.6|2169.3|2167.1|2166.8|141
1641861000000|2022-01-11 00:30:00|2167.1|2166.8|2168.1|2167.8|2168.4|2168.1|2166.7|2166.4|88
1641861300000|2022-01-11 00:35:00|2167.9|2167.6|2170.5|2170.2|2170.5|2170.2|2167.5|2167.2|74
1641861600000|2022-01-11 00:40:00|2170.6|2170.3|2171.6|2171.3|2171.8|2171.5|2170.1|2169.8|46
1641861900000|2022-01-11 00:45:00|2171.7|2171.4|2171.2|2170.9|2172.6|2172.3|2171.1|2170.8|64
1641862200000|2022-01-11 00:50:00|2171.1|2170.8|2172.6|2172.3|2172.6|2172.3|2170.7|2170.4|44
1641862500000|2022-01-11 00:55:00|2172.7|2172.4|2172.7|2172.4|2173.6|2173.3|2172.6|2172.3|89
1641862800000|2022-01-11 01:00:00|2172.8|2172.5|2172.2|2171.9|2173.2|2172.9|2171.2|2170.9|84
1641863100000|2022-01-11 01:05:00|2172.4|2172.1|2171.5|2171.2|2172.8|2172.5|2171.5|2171.2|34
1641863400000|2022-01-11 01:10:00|2171.4|2171.1|2168.3|2168|2171.8|2171.5|2167.6|2167.3|114
1641863700000|2022-01-11 01:15:00|2168.4|2168.1|2169.9|2169.6|2170.4|2170.1|2165.4|2165.1|261
1641864000000|2022-01-11 01:20:00|2169.8|2169.5|2168.7|2168.4|2170.6|2170.3|2168.5|2168.2|61
1641864300000|2022-01-11 01:25:00|2168.6|2168.3|2169.5|2169.2|2169.7|2169.4|2168.6|2168.3|68
1641864600000|2022-01-11 01:30:00|2169.6|2169.3|2167.6|2167.3|2170.5|2170.2|2166.5|2166.2|108
1641864900000|2022-01-11 01:35:00|2167.7|2167.4|2169.1|2168.8|2170.3|2170|2167.3|2167|115
1641865200000|2022-01-11 01:40:00|2168.9|2168.6|2168|2167.7|2169.3|2169|2167.7|2167.4|131
1641865500000|2022-01-11 01:45:00|2168.1|2167.8|2167.3|2167|2169|2168.7|2166.9|2166.6|56
1641865800000|2022-01-11 01:50:00|2167.4|2167.1|2165.2|2164.9|2168.5|2168.2|2165.1|2164.8|132
1641866100000|2022-01-11 01:55:00|2165.3|2165|2166.8|2166.5|2167.3|2167|2165.1|2164.8|87
1641866400000|2022-01-11 02:00:00|2166.7|2166.4|2166|2165.7|2167.3|2167|2165.9|2165.6|42
1641866700000|2022-01-11 02:05:00|2166.1|2165.8|2168.4|2168.1|2168.8|2168.5|2166.1|2165.8|191
1641867000000|2022-01-11 02:10:00|2168.3|2168|2170.9|2170.6|2171.2|2170.9|2168.3|2168|246
1641867300000|2022-01-11 02:15:00|2170.8|2170.5|2170.9|2170.6|2171.5|2171.2|2170.2|2169.9|47
1641867600000|2022-01-11 02:20:00|2171|2170.7|2173.4|2173.1|2173.4|2173.1|2170.7|2170.4|161
1641867900000|2022-01-11 02:25:00|2173.3|2173|2172|2171.7|2173.9|2173.6|2172|2171.7|75
1641868200000|2022-01-11 02:30:00|2172.2|2171.9|2171.5|2171.2|2172.7|2172.4|2171.3|2171|88
1641868500000|2022-01-11 02:35:00|2171.6|2171.3|2171.9|2171.6|2172.4|2172.1|2171.1|2170.8|57
1641868800000|2022-01-11 02:40:00|2172|2171.7|2170.8|2170.5|2172.1|2171.8|2170.6|2170.3|141
1641869100000|2022-01-11 02:45:00|2170.9|2170.6|2171.9|2171.6|2172.6|2172.3|2170.9|2170.6|37
1641869400000|2022-01-11 02:50:00|2171.8|2171.5|2173.8|2173.5|2173.9|2173.6|2171.1|2170.8|128
1641869700000|2022-01-11 02:55:00|2173.7|2173.4|2174.3|2174|2174.9|2174.6|2173.7|2173.4|106
1641870000000|2022-01-11 03:00:00|2174.4|2174.1|2173.6|2173.3|2174.6|2174.3|2173.3|2173|37
1641870300000|2022-01-11 03:05:00|2173.7|2173.4|2173|2172.7|2174|2173.7|2172.9|2172.6|23
1641870600000|2022-01-11 03:10:00|2173.1|2172.8|2173.2|2172.9|2173.8|2173.5|2172.7|2172.4|66
1641870900000|2022-01-11 03:15:00|2173.4|2173.1|2174.6|2174.3|2174.8|2174.5|2173.2|2172.9|74
1641871200000|2022-01-11 03:20:00|2174.8|2174.5|2174.6|2174.3|2174.8|2174.5|2174|2173.7|26
1641871500000|2022-01-11 03:25:00|2174.8|2174.5|2173.3|2173|2174.8|2174.5|2173.3|2173|25
1641871800000|2022-01-11 03:30:00|2173.4|2173.1|2173.8|2173.5|2174.4|2174.1|2173.2|2172.9|63
1641872100000|2022-01-11 03:35:00|2173.9|2173.6|2173|2172.7|2174|2173.7|2172.9|2172.6|18
1641872400000|2022-01-11 03:40:00|2173.1|2172.8|2173.4|2173.1|2173.8|2173.5|2172.9|2172.6|20
1641872700000|2022-01-11 03:45:00|2173.3|2173|2173.1|2172.8|2173.3|2173|2172.4|2172.1|22
1641873000000|2022-01-11 03:50:00|2173.2|2172.9|2171.2|2170.9|2173.2|2172.9|2171.2|2170.9|79
1641873300000|2022-01-11 03:55:00|2171.3|2171|2172.4|2172.1|2172.5|2172.2|2171.3|2171|63
1641873600000|2022-01-11 04:00:00|2172.3|2172|2172.1|2171.8|2172.6|2172.3|2171.6|2171.3|38
1641873900000|2022-01-11 04:05:00|2172.2|2171.9|2171.3|2171|2172.4|2172.1|2171.1|2170.8|15
1641874200000|2022-01-11 04:10:00|2171.1|2170.8|2169.9|2169.6|2171.2|2170.9|2169.9|2169.6|51
1641874500000|2022-01-11 04:15:00|2170|2169.7|2171|2170.7|2171.5|2171.2|2169.9|2169.6|52
1641874800000|2022-01-11 04:20:00|2171.1|2170.8|2170.2|2169.9|2171.3|2171|2169.8|2169.5|42
1641875100000|2022-01-11 04:25:00|2170.3|2170|2170.1|2169.8|2170.6|2170.3|2170|2169.7|9
1641875400000|2022-01-11 04:30:00|2170|2169.7|2169.9|2169.6|2170.2|2169.9|2169.9|2169.6|20
1641875700000|2022-01-11 04:35:00|2170|2169.7|2170.7|2170.4|2170.7|2170.4|2168.7|2168.4|125
1641876000000|2022-01-11 04:40:00|2170.8|2170.5|2171.8|2171.5|2172.2|2171.9|2170.8|2170.5|82
1641876300000|2022-01-11 04:45:00|2171.6|2171.3|2172|2171.7|2172|2171.7|2171.5|2171.2|42
1641876600000|2022-01-11 04:50:00|2171.9|2171.6|2172.3|2172|2172.7|2172.4|2171.7|2171.4|101
1641876900000|2022-01-11 04:55:00|2172.4|2172.1|2172.1|2171.8|2172.4|2172.1|2171.4|2171.1|70
1641877200000|2022-01-11 05:00:00|2172|2171.7|2172.8|2172.5|2173.3|2173|2171.4|2171.1|100
1641877500000|2022-01-11 05:05:00|2172.7|2172.4|2171.7|2171.4|2173.4|2173.1|2171.7|2171.4|96
1641877800000|2022-01-11 05:10:00|2171.8|2171.5|2170.8|2170.5|2171.8|2171.5|2170.5|2170.2|54
1641878100000|2022-01-11 05:15:00|2170.7|2170.4|2170.4|2170.1|2171.1|2170.8|2169.7|2169.4|45
1641878400000|2022-01-11 05:20:00|2170.3|2170|2170.2|2169.9|2171|2170.7|2170.2|2169.9|23
1641878700000|2022-01-11 05:25:00|2170|2169.7|2171.1|2170.8|2172.1|2171.8|2170|2169.7|107
1641879000000|2022-01-11 05:30:00|2171.2|2170.9|2171.7|2171.4|2172|2171.7|2170.9|2170.6|23
1641879300000|2022-01-11 05:35:00|2171.8|2171.5|2170.4|2170.1|2172.5|2172.2|2170.3|2170|53
1641879600000|2022-01-11 05:40:00|2170.5|2170.2|2170.8|2170.5|2171.2|2170.9|2170|2169.7|51
1641879900000|2022-01-11 05:45:00|2170.7|2170.4|2170|2169.7|2170.7|2170.4|2169.8|2169.5|17
1641880200000|2022-01-11 05:50:00|2170.1|2169.8|2170.3|2170|2171.5|2171.2|2169.9|2169.6|53
1641880500000|2022-01-11 05:55:00|2170.4|2170.1|2170.6|2170.3|2171.1|2170.8|2170.1|2169.8|30
1641880800000|2022-01-11 06:00:00|2171.2|2170.9|2169.9|2169.6|2172.1|2171.8|2169.5|2169.2|66
1641881100000|2022-01-11 06:05:00|2169.8|2169.5|2169.7|2169.4|2170.7|2170.4|2169.1|2168.8|69
1641881400000|2022-01-11 06:10:00|2169.8|2169.5|2170.7|2170.4|2170.7|2170.4|2169.1|2168.8|41
1641881700000|2022-01-11 06:15:00|2170.6|2170.3|2170.3|2170|2170.9|2170.6|2169.9|2169.6|18
1641882000000|2022-01-11 06:20:00|2170.4|2170.1|2170|2169.7|2171.1|2170.8|2170|2169.7|18
1641882300000|2022-01-11 06:25:00|2170.1|2169.8|2169.2|2168.9|2170.1|2169.8|2168.9|2168.6|43
1641882600000|2022-01-11 06:30:00|2169.1|2168.8|2170.6|2170.3|2171|2170.7|2168.6|2168.3|35
1641882900000|2022-01-11 06:35:00|2170.5|2170.2|2169.7|2169.4|2171.6|2171.3|2169.5|2169.2|85
1641883200000|2022-01-11 06:40:00|2169.6|2169.3|2168.7|2168.4|2170.1|2169.8|2168.6|2168.3|31
1641883500000|2022-01-11 06:45:00|2168.8|2168.5|2168.8|2168.5|2169.2|2168.9|2168.5|2168.2|40
1641883800000|2022-01-11 06:50:00|2168.7|2168.4|2167.5|2167.2|2168.8|2168.5|2167.1|2166.8|36
1641884100000|2022-01-11 06:55:00|2167.6|2167.3|2170.2|2169.9|2170.2|2169.9|2167.6|2167.3|24
1641884400000|2022-01-11 07:00:00|2170.1|2169.8|2168.7|2168.4|2170.9|2170.6|2167.9|2167.6|112
1641884700000|2022-01-11 07:05:00|2168.6|2168.3|2170.5|2170.2|2170.5|2170.2|2168.2|2167.9|61
1641885000000|2022-01-11 07:10:00|2170.4|2170.1|2170.7|2170.4|2170.9|2170.6|2169|2168.7|40
1641885300000|2022-01-11 07:15:00|2170.6|2170.3|2173|2172.7|2173|2172.7|2170.5|2170.2|74
1641885600000|2022-01-11 07:20:00|2173.1|2172.8|2171.9|2171.6|2173.3|2173|2171.5|2171.2|44
1641885900000|2022-01-11 07:25:00|2172|2171.7|2173.1|2172.8|2173.7|2173.4|2171.9|2171.6|71
1641886200000|2022-01-11 07:30:00|2173.2|2172.9|2173.2|2172.9|2173.5|2173.2|2171.8|2171.5|61
1641886500000|2022-01-11 07:35:00|2173.3|2173|2171.1|2170.8|2173.3|2173|2171.1|2170.8|82
1641886800000|2022-01-11 07:40:00|2171.2|2170.9|2171.7|2171.4|2172.3|2172|2170.9|2170.6|56
1641887100000|2022-01-11 07:45:00|2171.8|2171.5|2172.7|2172.4|2173.5|2173.2|2171|2170.7|87
1641887400000|2022-01-11 07:50:00|2172.8|2172.5|2173.4|2173.1|2173.6|2173.3|2171.9|2171.6|62
1641887700000|2022-01-11 07:55:00|2173.1|2172.8|2173.2|2172.9|2173.8|2173.5|2172.7|2172.4|55
1641888000000|2022-01-11 08:00:00|2173.4|2173.1|2174.3|2174|2174.4|2174.1|2172.4|2172.1|206
1641888300000|2022-01-11 08:05:00|2174.2|2173.9|2172.3|2172|2177|2176.7|2172.3|2172|283
1641888600000|2022-01-11 08:10:00|2172.5|2172.2|2171.7|2171.4|2172.8|2172.5|2170.6|2170.3|159
1641888900000|2022-01-11 08:15:00|2171.6|2171.3|2170.6|2170.3|2172.4|2172.1|2169.9|2169.6|107
1641889200000|2022-01-11 08:20:00|2170.7|2170.4|2172.4|2172.1|2174.2|2173.9|2170.6|2170.3|100
1641889500000|2022-01-11 08:25:00|2172.6|2172.3|2171.1|2170.8|2172.7|2172.4|2170.1|2169.8|77
1641889800000|2022-01-11 08:30:00|2171.2|2170.9|2167|2166.7|2171.2|2170.9|2167|2166.7|116
1641890100000|2022-01-11 08:35:00|2167.2|2166.9|2169.4|2169.1|2170|2169.7|2166.9|2166.6|172
1641890400000|2022-01-11 08:40:00|2169.5|2169.2|2173.3|2173|2173.6|2173.3|2169.5|2169.2|122
1641890700000|2022-01-11 08:45:00|2173.4|2173.1|2173.5|2173.2|2174.8|2174.5|2172.5|2172.2|225
1641891000000|2022-01-11 08:50:00|2173.6|2173.3|2173.6|2173.3|2174.8|2174.5|2172|2171.7|156
1641891300000|2022-01-11 08:55:00|2173.5|2173.2|2175.1|2174.8|2175.4|2175.1|2172.7|2172.4|121
1641891600000|2022-01-11 09:00:00|2175.4|2175.1|2177.6|2177.3|2177.7|2177.4|2174.7|2174.4|209
1641891900000|2022-01-11 09:05:00|2177.5|2177.2|2177.4|2177.1|2177.8|2177.5|2175.9|2175.6|217
1641892200000|2022-01-11 09:10:00|2177.5|2177.2|2178.5|2178.2|2179.2|2178.9|2175.8|2175.5|317
1641892500000|2022-01-11 09:15:00|2178.3|2178|2180.8|2180.5|2181.6|2181.3|2177.8|2177.5|427
1641892800000|2022-01-11 09:20:00|2180.9|2180.6|2181.9|2181.6|2182.5|2182.2|2180.2|2179.9|212
1641893100000|2022-01-11 09:25:00|2181.8|2181.5|2181.4|2181.1|2182.2|2181.9|2180.6|2180.3|257
1641893400000|2022-01-11 09:30:00|2181.5|2181.2|2183.1|2182.8|2183.9|2183.6|2181.5|2181.2|225
1641893700000|2022-01-11 09:35:00|2183|2182.7|2184.1|2183.8|2184.2|2183.9|2182.3|2182|225
1641894000000|2022-01-11 09:40:00|2184|2183.7|2183.4|2183.1|2184.1|2183.8|2182.3|2182|157
1641894300000|2022-01-11 09:45:00|2183.2|2182.9|2183.6|2183.3|2184.2|2183.9|2182.7|2182.4|189
1641894600000|2022-01-11 09:50:00|2183.7|2183.4|2182.7|2182.4|2183.7|2183.4|2182.1|2181.8|179
1641894900000|2022-01-11 09:55:00|2182.9|2182.6|2181.6|2181.3|2183.1|2182.8|2180.9|2180.6|186
1641895200000|2022-01-11 10:00:00|2181.8|2181.5|2182.9|2182.6|2182.9|2182.6|2180.3|2180|250
1641895500000|2022-01-11 10:05:00|2182.7|2182.4|2182.8|2182.5|2184.4|2184.1|2182.4|2182.1|193
1641895800000|2022-01-11 10:10:00|2182.6|2182.3|2181.9|2181.6|2182.8|2182.5|2181.3|2181|121
1641896100000|2022-01-11 10:15:00|2181.8|2181.5|2182.2|2181.9|2182.8|2182.5|2181.4|2181.1|127
1641896400000|2022-01-11 10:20:00|2182.3|2182|2181|2180.7|2182.6|2182.3|2180.2|2179.9|93
1641896700000|2022-01-11 10:25:00|2181.1|2180.8|2180.1|2179.8|2182|2181.7|2179.9|2179.6|68
1641897000000|2022-01-11 10:30:00|2180.2|2179.9|2180|2179.7|2181.1|2180.8|2179.5|2179.2|97
1641897300000|2022-01-11 10:35:00|2179.9|2179.6|2180.5|2180.2|2181.7|2181.4|2179.9|2179.6|96
1641897600000|2022-01-11 10:40:00|2180.6|2180.3|2181.2|2180.9|2181.5|2181.2|2180|2179.7|49
1641897900000|2022-01-11 10:45:00|2181.1|2180.8|2181.4|2181.1|2182.1|2181.8|2180.8|2180.5|82
1641898200000|2022-01-11 10:50:00|2181.5|2181.2|2181.6|2181.3|2181.8|2181.5|2180.5|2180.2|55
1641898500000|2022-01-11 10:55:00|2181.5|2181.2|2180.7|2180.4|2182|2181.7|2180.3|2180|61
1641898800000|2022-01-11 11:00:00|2180.8|2180.5|2179.8|2179.5|2181.6|2181.3|2179.5|2179.2|226
1641899100000|2022-01-11 11:05:00|2179.9|2179.6|2180.1|2179.8|2180.6|2180.3|2178.2|2177.9|149
1641899400000|2022-01-11 11:10:00|2180|2179.7|2178.9|2178.6|2180.5|2180.2|2178.5|2178.2|122
1641899700000|2022-01-11 11:15:00|2178.7|2178.4|2179.2|2178.9|2180|2179.7|2178.6|2178.3|77
1641900000000|2022-01-11 11:20:00|2179.3|2179|2180|2179.7|2180|2179.7|2178.8|2178.5|58
1641900300000|2022-01-11 11:25:00|2179.8|2179.5|2179.4|2179.1|2180|2179.7|2179|2178.7|80
1641900600000|2022-01-11 11:30:00|2179.5|2179.2|2181.6|2181.3|2182.1|2181.8|2179.3|2179|149
1641900900000|2022-01-11 11:35:00|2181.7|2181.4|2181.8|2181.5|2182.5|2182.2|2181.2|2180.9|114
1641901200000|2022-01-11 11:40:00|2181.7|2181.4|2182.3|2182|2182.5|2182.2|2181.4|2181.1|75
1641901500000|2022-01-11 11:45:00|2182.1|2181.8|2182.1|2181.8|2182.7|2182.4|2181.8|2181.5|110
1641901800000|2022-01-11 11:50:00|2182|2181.7|2182.8|2182.5|2183.4|2183.1|2181.9|2181.6|64
1641902100000|2022-01-11 11:55:00|2182.9|2182.6|2179.4|2179.1|2182.9|2182.6|2179.3|2179|144
1641902400000|2022-01-11 12:00:00|2179.3|2179|2180.5|2180.2|2181.1|2180.8|2179|2178.7|259
1641902700000|2022-01-11 12:05:00|2180.6|2180.3|2180.6|2180.3|2181.6|2181.3|2180.1|2179.8|99
1641903000000|2022-01-11 12:10:00|2180.4|2180.1|2180|2179.7|2180.9|2180.6|2179.2|2178.9|153
1641903300000|2022-01-11 12:15:00|2179.9|2179.6|2179.2|2178.9|2180.5|2180.2|2178.9|2178.6|128
1641903600000|2022-01-11 12:20:00|2179.3|2179|2179.4|2179.1|2179.5|2179.2|2178.6|2178.3|147
1641903900000|2022-01-11 12:25:00|2179.5|2179.2|2179.6|2179.3|2179.7|2179.4|2178.5|2178.2|146
1641904200000|2022-01-11 12:30:00|2179.7|2179.4|2178.8|2178.5|2180.2|2179.9|2177.9|2177.6|291
1641904500000|2022-01-11 12:35:00|2179.2|2178.9|2178.9|2178.6|2179.5|2179.2|2178.3|2178|76
1641904800000|2022-01-11 12:40:00|2179|2178.7|2178.5|2178.2|2179.4|2179.1|2178.4|2178.1|46
1641905100000|2022-01-11 12:45:00|2178.6|2178.3|2177.8|2177.5|2178.9|2178.6|2176.8|2176.5|204
1641905400000|2022-01-11 12:50:00|2177.9|2177.6|2177.7|2177.4|2179.1|2178.8|2177.5|2177.2|109
1641905700000|2022-01-11 12:55:00|2177.5|2177.2|2176.2|2175.9|2178.3|2178|2175.6|2175.3|181
1641906000000|2022-01-11 13:00:00|2176|2175.7|2177.6|2177.3|2178.7|2178.4|2174.7|2174.4|345
1641906300000|2022-01-11 13:05:00|2177.5|2177.2|2177.8|2177.5|2178.8|2178.5|2177|2176.7|179
1641906600000|2022-01-11 13:10:00|2177.7|2177.4|2177.1|2176.8|2178.2|2177.9|2176.6|2176.3|176
1641906900000|2022-01-11 13:15:00|2177.2|2176.9|2177.3|2177|2177.8|2177.5|2176.5|2176.2|109
1641907200000|2022-01-11 13:20:00|2177.1|2176.8|2177.1|2176.8|2177.3|2177|2176.1|2175.8|123
1641907500000|2022-01-11 13:25:00|2177.3|2177|2176.4|2176.1|2177.8|2177.5|2175.9|2175.6|134
1641907800000|2022-01-11 13:30:00|2176.5|2176.2|2177.9|2177.6|2178.7|2178.4|2176.3|2176|206
1641908100000|2022-01-11 13:35:00|2178.1|2177.8|2174.9|2174.6|2178.2|2177.9|2174|2173.7|317
1641908400000|2022-01-11 13:40:00|2175|2174.7|2174.4|2174.1|2176.4|2176.1|2173|2172.7|587
1641908700000|2022-01-11 13:45:00|2174.6|2174.3|2175.2|2174.9|2176.9|2176.6|2174.4|2174.1|288
1641909000000|2022-01-11 13:50:00|2174.9|2174.6|2173.8|2173.5|2175|2174.7|2173|2172.7|238
1641909300000|2022-01-11 13:55:00|2173.9|2173.6|2173.7|2173.4|2174.8|2174.5|2173.4|2173.1|260
1641909600000|2022-01-11 14:00:00|2173.8|2173.5|2172.9|2172.6|2174.5|2174.2|2172.3|2172|428
1641909900000|2022-01-11 14:05:00|2172.8|2172.5|2174.1|2173.8|2174.6|2174.3|2172.4|2172.1|402
1641910200000|2022-01-11 14:10:00|2174.3|2174|2174.6|2174.3|2175.6|2175.3|2173.3|2173|430
1641910500000|2022-01-11 14:15:00|2174.8|2174.5|2174.7|2174.4|2175.3|2175|2173.4|2173.1|394
1641910800000|2022-01-11 14:20:00|2174.6|2174.3|2176.7|2176.4|2177|2176.7|2174.6|2174.3|486
1641911100000|2022-01-11 14:25:00|2176.6|2176.3|2175|2174.7|2177.1|2176.8|2175|2174.7|455
1641911400000|2022-01-11 14:30:00|2175.4|2175.1|2166.2|2165.9|2176.2|2175.9|2166.2|2165.9|9529
1641911700000|2022-01-11 14:35:00|2165.9|2165.6|2164.4|2164.1|2172.9|2172.6|2163.2|2162.9|7771
1641912000000|2022-01-11 14:40:00|2164.5|2164.2|2155.5|2155.2|2165.5|2165.2|2150.1|2149.8|9185
1641912300000|2022-01-11 14:45:00|2155.6|2155.3|2156.6|2156.3|2157|2156.7|2149.6|2149.3|6836
1641912600000|2022-01-11 14:50:00|2156.1|2155.8|2161|2160.7|2167.2|2166.9|2153.6|2153.3|5348
1641912900000|2022-01-11 14:55:00|2160.7|2160.4|2161|2160.7|2165.2|2164.9|2157|2156.7|3809
1641913200000|2022-01-11 15:00:00|2161.1|2160.8|2167.4|2167.1|2168.2|2167.9|2158.9|2158.6|3818
1641913500000|2022-01-11 15:05:00|2167.5|2167.2|2165.4|2165.1|2168.9|2168.6|2163.7|2163.4|3546
1641913800000|2022-01-11 15:10:00|2165.5|2165.2|2173|2172.7|2173.8|2173.5|2164.9|2164.6|2983
1641914100000|2022-01-11 15:15:00|2173.4|2173.1|2171.4|2171.1|2174.4|2174.1|2166.9|2166.6|2868
1641914400000|2022-01-11 15:20:00|2171.1|2170.8|2169|2168.7|2173.7|2173.4|2168.6|2168.3|2201
1641914700000|2022-01-11 15:25:00|2168.8|2168.5|2169.1|2168.8|2170.2|2169.9|2164.7|2164.4|2429
1641915000000|2022-01-11 15:30:00|2169.3|2169|2164|2163.7|2173.1|2172.8|2162.4|2162.1|3915
1641915300000|2022-01-11 15:35:00|2164.5|2164.2|2164.1|2163.8|2166.1|2165.8|2160.9|2160.6|2205
1641915600000|2022-01-11 15:40:00|2164.2|2163.9|2155.2|2154.9|2164.7|2164.4|2154.1|2153.8|2570
1641915900000|2022-01-11 15:45:00|2155.1|2154.8|2155.4|2155.1|2159.6|2159.3|2153.7|2153.4|2891
1641916200000|2022-01-11 15:50:00|2155.5|2155.2|2155.1|2154.8|2157.5|2157.2|2153.3|2153|1978
1641916500000|2022-01-11 15:55:00|2155.3|2155|2157.5|2157.2|2157.8|2157.5|2153.2|2152.9|2090
1641916800000|2022-01-11 16:00:00|2157.4|2157.1|2162.2|2161.9|2164.6|2164.3|2156.6|2156.3|3284
1641917100000|2022-01-11 16:05:00|2162|2161.7|2167.2|2166.9|2168.6|2168.3|2161.6|2161.3|2692
1641917400000|2022-01-11 16:10:00|2167.3|2167|2172.3|2172|2173.6|2173.3|2167.3|2167|3820
1641917700000|2022-01-11 16:15:00|2172.4|2172.1|2173.9|2173.6|2174.8|2174.5|2171.3|2171|2827
1641918000000|2022-01-11 16:20:00|2174|2173.7|2173.2|2172.9|2175.5|2175.2|2170.9|2170.6|2690
1641918300000|2022-01-11 16:25:00|2172.9|2172.6|2176.7|2176.4|2177.3|2177|2172.5|2172.2|2038
1641918600000|2022-01-11 16:30:00|2176.6|2176.3|2178.6|2178.3|2178.9|2178.6|2174.9|2174.6|1850
1641918900000|2022-01-11 16:35:00|2178.8|2178.5|2181.7|2181.4|2182.2|2181.9|2178.8|2178.5|1943
1641919200000|2022-01-11 16:40:00|2181.8|2181.5|2183.3|2183|2185|2184.7|2181.4|2181.1|2107
1641919500000|2022-01-11 16:45:00|2183.4|2183.1|2182.2|2181.9|2183.8|2183.5|2180.6|2180.3|1914
1641919800000|2022-01-11 16:50:00|2182.1|2181.8|2183.8|2183.5|2184.7|2184.4|2180.8|2180.5|1564
1641920100000|2022-01-11 16:55:00|2183.7|2183.4|2185.6|2185.3|2185.6|2185.3|2182.2|2181.9|1481
1641920400000|2022-01-11 17:00:00|2185.7|2185.4|2185|2184.7|2186.5|2186.2|2184|2183.7|1739
1641920700000|2022-01-11 17:05:00|2185.1|2184.8|2184.6|2184.3|2185.8|2185.5|2182.5|2182.2|1599
1641921000000|2022-01-11 17:10:00|2184.7|2184.4|2184.5|2184.2|2185.4|2185.1|2183.4|2183.1|786
1641921300000|2022-01-11 17:15:00|2184.6|2184.3|2184.1|2183.8|2185.5|2185.2|2182.6|2182.3|798
1641921600000|2022-01-11 17:20:00|2184.2|2183.9|2184.1|2183.8|2184.7|2184.4|2182.9|2182.6|696
1641921900000|2022-01-11 17:25:00|2184.2|2183.9|2180|2179.7|2184.3|2184|2179|2178.7|1593
1641922200000|2022-01-11 17:30:00|2179.9|2179.6|2182.1|2181.8|2182.4|2182.1|2178.7|2178.4|947
1641922500000|2022-01-11 17:35:00|2182.2|2181.9|2182|2181.7|2183.6|2183.3|2180.9|2180.6|1027
1641922800000|2022-01-11 17:40:00|2182.1|2181.8|2185.5|2185.2|2185.8|2185.5|2181.2|2180.9|1054
1641923100000|2022-01-11 17:45:00|2185.4|2185.1|2186.8|2186.5|2186.9|2186.6|2184.5|2184.2|978
1641923400000|2022-01-11 17:50:00|2186.9|2186.6|2187.5|2187.2|2187.7|2187.4|2185.4|2185.1|1267
1641923700000|2022-01-11 17:55:00|2187.6|2187.3|2187|2186.7|2187.6|2187.3|2185|2184.7|702
1641924000000|2022-01-11 18:00:00|2187.1|2186.8|2184.8|2184.5|2187.1|2186.8|2183.5|2183.2|765
1641924300000|2022-01-11 18:05:00|2184.9|2184.6|2184.2|2183.9|2186|2185.7|2182.5|2182.2|974
1641924600000|2022-01-11 18:10:00|2184.3|2184|2185.9|2185.6|2186.7|2186.4|2183.9|2183.6|968
1641924900000|2022-01-11 18:15:00|2186|2185.7|2189|2188.7|2189|2188.7|2185.4|2185.1|937
1641925200000|2022-01-11 18:20:00|2188.8|2188.5|2190.8|2190.5|2192.2|2191.9|2188.5|2188.2|1710
1641925500000|2022-01-11 18:25:00|2190.7|2190.4|2189.9|2189.6|2190.8|2190.5|2189.5|2189.2|742
1641925800000|2022-01-11 18:30:00|2190|2189.7|2192.3|2192|2192.6|2192.3|2189.9|2189.6|1312
1641926100000|2022-01-11 18:35:00|2192.4|2192.1|2192.7|2192.4|2193|2192.7|2191.2|2190.9|1111
1641926400000|2022-01-11 18:40:00|2192.6|2192.3|2192.7|2192.4|2193.2|2192.9|2191.6|2191.3|731
1641926700000|2022-01-11 18:45:00|2192.6|2192.3|2192.9|2192.6|2194.7|2194.4|2192.4|2192.1|1104
1641927000000|2022-01-11 18:50:00|2193|2192.7|2194.4|2194.1|2194.6|2194.3|2192.9|2192.6|605
1641927300000|2022-01-11 18:55:00|2194.6|2194.3|2194.1|2193.8|2194.9|2194.6|2193.2|2192.9|694
1641927600000|2022-01-11 19:00:00|2194|2193.7|2194.6|2194.3|2195.2|2194.9|2191.7|2191.4|1123
1641927900000|2022-01-11 19:05:00|2194.7|2194.4|2192.9|2192.6|2195.3|2195|2191.5|2191.2|1114
1641928200000|2022-01-11 19:10:00|2193|2192.7|2193.1|2192.8|2193.6|2193.3|2191.4|2191.1|732
1641928500000|2022-01-11 19:15:00|2193.2|2192.9|2193.8|2193.5|2194.2|2193.9|2192.6|2192.3|548
1641928800000|2022-01-11 19:20:00|2193.5|2193.2|2192.6|2192.3|2193.6|2193.3|2190.4|2190.1|1208
1641929100000|2022-01-11 19:25:00|2192.5|2192.2|2193.2|2192.9|2193.5|2193.2|2191.3|2191|854
1641929400000|2022-01-11 19:30:00|2193.1|2192.8|2190.4|2190.1|2193.1|2192.8|2189.8|2189.5|1076
1641929700000|2022-01-11 19:35:00|2190.3|2190|2192.3|2192|2192.8|2192.5|2189|2188.7|763
1641930000000|2022-01-11 19:40:00|2192.2|2191.9|2193.5|2193.2|2194.1|2193.8|2192.1|2191.8|646
1641930300000|2022-01-11 19:45:00|2193.4|2193.1|2194.2|2193.9|2194.5|2194.2|2192.8|2192.5|608
1641930600000|2022-01-11 19:50:00|2194.1|2193.8|2194.3|2194|2194.5|2194.2|2193.2|2192.9|1523
1641930900000|2022-01-11 19:55:00|2194.2|2193.9|2192.5|2192.2|2195.5|2195.2|2192.1|2191.8|1920
1641931200000|2022-01-11 20:00:00|2192.1|2191.8|2194.9|2194.6|2195.4|2195.1|2192.1|2191.8|1672
1641931500000|2022-01-11 20:05:00|2194.8|2194.5|2194.9|2194.6|2196.3|2196|2194.5|2194.2|1311
1641931800000|2022-01-11 20:10:00|2194.8|2194.5|2194.7|2194.4|2195.5|2195.2|2193.4|2193.1|791
1641932100000|2022-01-11 20:15:00|2194.8|2194.5|2194.5|2194.2|2196.5|2196.2|2193.8|2193.5|1051
1641932400000|2022-01-11 20:20:00|2194.6|2194.3|2195.2|2194.9|2196.9|2196.6|2194.1|2193.8|673
1641932700000|2022-01-11 20:25:00|2195|2194.7|2195.6|2195.3|2196.6|2196.3|2195|2194.7|846
1641933000000|2022-01-11 20:30:00|2195.8|2195.5|2194.9|2194.6|2197.4|2197.1|2194.5|2194.2|1394
1641933300000|2022-01-11 20:35:00|2194.8|2194.5|2191.9|2191.6|2195.5|2195.2|2191.4|2191.1|1773
1641933600000|2022-01-11 20:40:00|2192|2191.7|2192.4|2192.1|2192.6|2192.3|2190.4|2190.1|1812
1641933900000|2022-01-11 20:45:00|2192.2|2191.9|2193.5|2193.2|2195.2|2194.9|2192.1|2191.8|1676
1641934200000|2022-01-11 20:50:00|2193.4|2193.1|2190.9|2190.6|2193.6|2193.3|2189.9|2189.6|3746
1641934500000|2022-01-11 20:55:00|2190.8|2190.5|2195.3|2195|2195.3|2195|2190.6|2190.3|10193
1641934800000|2022-01-11 21:00:00|2194.8|2194.5|2194.9|2194.6|2195.4|2195.1|2193.7|2193.4|2625
1641935100000|2022-01-11 21:05:00|2194.8|2194.5|2195.8|2195.5|2195.9|2195.6|2194.4|2194.1|766
1641935400000|2022-01-11 21:10:00|2195.7|2195.4|2194.1|2193.8|2195.9|2195.6|2193.7|2193.4|782
1641935700000|2022-01-11 21:15:00|2194.3|2194|2194.8|2194.5|2195.3|2195|2194.3|2194|163
1641936000000|2022-01-11 21:20:00|2194.9|2194.6|2194.8|2194.5|2195.7|2195.4|2194.5|2194.2|73
1641936300000|2022-01-11 21:25:00|2194.9|2194.6|2194.7|2194.4|2194.9|2194.6|2194.1|2193.8|119
1641936600000|2022-01-11 21:30:00|2194.8|2194.5|2194.3|2194|2194.9|2194.6|2194|2193.7|46
1641936900000|2022-01-11 21:35:00|2194.2|2193.9|2194.1|2193.8|2194.5|2194.2|2193.9|2193.6|32
1641937200000|2022-01-11 21:40:00|2194|2193.7|2194.9|2194.6|2194.9|2194.6|2193.9|2193.6|30
1641937500000|2022-01-11 21:45:00|2194.7|2194.4|2194.3|2194|2195.3|2195|2194|2193.7|201
1641937800000|2022-01-11 21:50:00|2194.4|2194.1|2194.2|2193.9|2195.2|2194.9|2194.2|2193.9|187
1641938100000|2022-01-11 21:55:00|2194|2193.7|2193.5|2192.7|2194.2|2193.9|2193|2192.6|175
1641938400000|2022-01-11 22:00:00|2193.7|2192.9|2193.4|2192.6|2193.7|2192.9|2193.4|2192.6|0
1641938700000|2022-01-11 22:05:00|2193.2|2192.4|2193.2|2192.4|2193.3|2192.5|2193|2192.2|0
1641939000000|2022-01-11 22:10:00|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|2193.1|2192.3|0
1641939300000|2022-01-11 22:15:00|2193.2|2192.4|2193.4|2192.6|2193.6|2192.8|2193.2|2192.4|0
1641939600000|2022-01-11 22:20:00|2193.3|2192.5|2193.4|2192.6|2193.4|2192.6|2193.3|2192.5|0
1641939900000|2022-01-11 22:25:00|2193.5|2192.7|2193.5|2192.7|2193.6|2192.8|2193.4|2192.6|0
1641940200000|2022-01-11 22:30:00|2193.4|2192.6|2193.5|2192.7|2193.7|2192.9|2193.4|2192.6|0
1641940500000|2022-01-11 22:35:00|2193.4|2192.6|2193.4|2192.6|2193.4|2192.6|2193.4|2192.6|0
1641941100000|2022-01-11 22:45:00|2193.3|2192.5|2193.4|2192.6|2193.4|2192.6|2193.3|2192.5|0
1641941700000|2022-01-11 22:55:00|2193.3|2192.5|2193.4|2192.6|2193.5|2192.7|2193.3|2192.5|0
1641942000000|2022-01-11 23:00:00|2193.6|2192.8|2194.3|2194|2194.8|2194.5|2193.3|2192.5|91
1641942300000|2022-01-11 23:05:00|2194.4|2194.1|2194.5|2194.2|2195.7|2195.4|2194.3|2194|121
1641942600000|2022-01-11 23:10:00|2194.6|2194.3|2193.9|2193.6|2194.7|2194.4|2193.8|2193.5|31
1641942900000|2022-01-11 23:15:00|2194|2193.7|2193.8|2193.5|2194|2193.7|2193.3|2193|27
1641943200000|2022-01-11 23:20:00|2193.7|2193.4|2193.7|2193.4|2194|2193.7|2193.3|2193|14
1641943500000|2022-01-11 23:25:00|2193.9|2193.6|2193.7|2193.4|2193.9|2193.6|2193.5|2193.2|13
1641943800000|2022-01-11 23:30:00|2193.8|2193.5|2194|2193.7|2194.3|2194|2193.7|2193.4|16
1641944100000|2022-01-11 23:35:00|2193.8|2193.5|2192.9|2192.6|2194|2193.7|2192.7|2192.4|21
1641944400000|2022-01-11 23:40:00|2193|2192.7|2194|2193.7|2194.1|2193.8|2192.9|2192.6|25
1641944700000|2022-01-11 23:45:00|2193.9|2193.6|2193.1|2192.8|2194.4|2194.1|2193|2192.7|34
1641945000000|2022-01-11 23:50:00|2193.2|2192.9|2193.7|2193.4|2193.7|2193.4|2192.9|2192.6|15
1641945300000|2022-01-11 23:55:00|2193.6|2193.3|2193.9|2193.6|2194|2193.7|2193.5|2193.2|17
1641945600000|2022-01-12 00:00:00|2193.8|2193.5|2193.9|2193.6|2194.7|2194.4|2193.6|2193.3|50
1641945900000|2022-01-12 00:05:00|2194|2193.7|2195.2|2194.9|2195.6|2195.3|2194|2193.7|96
1641946200000|2022-01-12 00:10:00|2195.1|2194.8|2194.8|2194.5|2195.1|2194.8|2194.5|2194.2|26
1641946500000|2022-01-12 00:15:00|2194.9|2194.6|2195.7|2195.4|2196.1|2195.8|2194.9|2194.6|88
1641946800000|2022-01-12 00:20:00|2195.8|2195.5|2196.2|2195.9|2196.4|2196.1|2195.2|2194.9|70
1641947100000|2022-01-12 00:25:00|2196.1|2195.8|2196.5|2196.2|2197.4|2197.1|2196.1|2195.8|193
1641947400000|2022-01-12 00:30:00|2196.6|2196.3|2196.8|2196.5|2197.6|2197.3|2196.6|2196.3|81
1641947700000|2022-01-12 00:35:00|2196.9|2196.6|2197.1|2196.8|2197.6|2197.3|2196.8|2196.5|43
1641948000000|2022-01-12 00:40:00|2197.2|2196.9|2197.4|2197.1|2198|2197.7|2197.2|2196.9|80
1641948300000|2022-01-12 00:45:00|2197.3|2197|2196.8|2196.5|2197.4|2197.1|2196.7|2196.4|52
1641948600000|2022-01-12 00:50:00|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.1|2195.8|36
1641948900000|2022-01-12 00:55:00|2196.3|2196|2195.8|2195.5|2196.6|2196.3|2195.7|2195.4|45
1641949200000|2022-01-12 01:00:00|2195.9|2195.6|2196|2195.7|2196.1|2195.8|2195.3|2195|40
1641949500000|2022-01-12 01:05:00|2195.9|2195.6|2195.9|2195.6|2196.4|2196.1|2195.3|2195|22
1641949800000|2022-01-12 01:10:00|2196|2195.7|2195.3|2195|2196.2|2195.9|2195.2|2194.9|42
1641950100000|2022-01-12 01:15:00|2195.2|2194.9|2193.8|2193.5|2195.3|2195|2193.8|2193.5|116
1641950400000|2022-01-12 01:20:00|2193.9|2193.6|2194.6|2194.3|2194.8|2194.5|2193.8|2193.5|30
1641950700000|2022-01-12 01:25:00|2194.5|2194.2|2194.7|2194.4|2194.9|2194.6|2194.4|2194.1|13
1641951000000|2022-01-12 01:30:00|2194.9|2194.6|2194.1|2193.8|2195.4|2195.1|2194.1|2193.8|51
1641951300000|2022-01-12 01:35:00|2194|2193.7|2195|2194.7|2195.1|2194.8|2194|2193.7|30
1641951600000|2022-01-12 01:40:00|2195.1|2194.8|2194|2193.7|2196.2|2195.9|2194|2193.7|62
1641951900000|2022-01-12 01:45:00|2194.1|2193.8|2192.5|2192.2|2194.9|2194.6|2192|2191.7|110
1641952200000|2022-01-12 01:50:00|2192.4|2192.1|2193|2192.7|2193.6|2193.3|2192.4|2192.1|42
1641952500000|2022-01-12 01:55:00|2192.9|2192.6|2194|2193.7|2194.6|2194.3|2192.8|2192.5|63
1641952800000|2022-01-12 02:00:00|2194.1|2193.8|2196|2195.7|2196.1|2195.8|2193.9|2193.6|146
1641953100000|2022-01-12 02:05:00|2196.1|2195.8|2194.1|2193.8|2196.2|2195.9|2194.1|2193.8|137
1641953400000|2022-01-12 02:10:00|2194.2|2193.9|2194.8|2194.5|2195.1|2194.8|2193.8|2193.5|27
1641953700000|2022-01-12 02:15:00|2194.9|2194.6|2195.2|2194.9|2195.3|2195|2194.4|2194.1|19
1641954000000|2022-01-12 02:20:00|2195.3|2195|2195.9|2195.6|2196|2195.7|2195.3|2195|15
1641954300000|2022-01-12 02:25:00|2195.8|2195.5|2196.2|2195.9|2196.2|2195.9|2195.6|2195.3|10
1641954600000|2022-01-12 02:30:00|2196.1|2195.8|2195.6|2195.3|2196.2|2195.9|2195.1|2194.8|14
1641954900000|2022-01-12 02:35:00|2195.5|2195.2|2194.7|2194.4|2195.6|2195.3|2194.6|2194.3|56
1641955200000|2022-01-12 02:40:00|2194.8|2194.5|2194.1|2193.8|2195.1|2194.8|2194|2193.7|34
1641955500000|2022-01-12 02:45:00|2194.2|2193.9|2194|2193.7|2194.3|2194|2193.8|2193.5|63
1641955800000|2022-01-12 02:50:00|2194.1|2193.8|2194.6|2194.3|2194.6|2194.3|2193.6|2193.3|33
1641956100000|2022-01-12 02:55:00|2194.7|2194.4|2194.9|2194.6|2195.4|2195.1|2194.4|2194.1|10
1641956400000|2022-01-12 03:00:00|2194.8|2194.5|2195.2|2194.9|2195.6|2195.3|2194.8|2194.5|15
1641956700000|2022-01-12 03:05:00|2195.1|2194.8|2195.2|2194.9|2195.3|2195|2195|2194.7|1
1641957000000|2022-01-12 03:10:00|2195.1|2194.8|2194.8|2194.5|2195.3|2195|2194.7|2194.4|8
1641957300000|2022-01-12 03:15:00|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|8
1641957600000|2022-01-12 03:20:00|2195|2194.7|2194.7|2194.4|2195.3|2195|2194.6|2194.3|8
1641957900000|2022-01-12 03:25:00|2194.6|2194.3|2195.2|2194.9|2195.3|2195|2194.6|2194.3|9
1641958200000|2022-01-12 03:30:00|2195.3|2195|2195.6|2195.3|2196.2|2195.9|2195.2|2194.9|20
1641958500000|2022-01-12 03:35:00|2195.7|2195.4|2195.9|2195.6|2196.5|2196.2|2195.6|2195.3|41
1641958800000|2022-01-12 03:40:00|2196|2195.7|2195.4|2195.1|2196|2195.7|2195.4|2195.1|6
1641959100000|2022-01-12 03:45:00|2195.5|2195.2|2195.4|2195.1|2195.7|2195.4|2195.2|2194.9|22
1641959400000|2022-01-12 03:50:00|2195.5|2195.2|2196.2|2195.9|2196.3|2196|2195.5|2195.2|15
1641959700000|2022-01-12 03:55:00|2196.3|2196|2196.3|2196|2196.4|2196.1|2195.7|2195.4|20
1641960000000|2022-01-12 04:00:00|2196.4|2196.1|2196.6|2196.3|2196.8|2196.5|2195.8|2195.5|50
1641960300000|2022-01-12 04:05:00|2196.7|2196.4|2196.8|2196.5|2196.9|2196.6|2196.3|2196|22
1641960600000|2022-01-12 04:10:00|2196.7|2196.4|2196.4|2196.1|2196.8|2196.5|2196.2|2195.9|22
1641960900000|2022-01-12 04:15:00|2196.3|2196|2196.2|2195.9|2196.7|2196.4|2196|2195.7|25
1641961200000|2022-01-12 04:20:00|2196.1|2195.8|2195.7|2195.4|2196.3|2196|2195.6|2195.3|18
1641961500000|2022-01-12 04:25:00|2195.8|2195.5|2195.8|2195.5|2195.9|2195.6|2195.4|2195.1|14
1641961800000|2022-01-12 04:30:00|2195.9|2195.6|2195.9|2195.6|2196.1|2195.8|2195.7|2195.4|10
1641962100000|2022-01-12 04:35:00|2195.7|2195.4|2195.8|2195.5|2196|2195.7|2195.4|2195.1|33
1641962400000|2022-01-12 04:40:00|2196|2195.7|2196.3|2196|2196.7|2196.4|2195.9|2195.6|17
1641962700000|2022-01-12 04:45:00|2196.4|2196.1|2196.3|2196|2196.6|2196.3|2196.2|2195.9|25
1641963000000|2022-01-12 04:50:00|2196.2|2195.9|2195.7|2195.4|2196.3|2196|2195.7|2195.4|21
1641963300000|2022-01-12 04:55:00|2195.6|2195.3|2196.1|2195.8|2196.3|2196|2195.6|2195.3|19
1641963600000|2022-01-12 05:00:00|2196.2|2195.9|2196.5|2196.2|2196.5|2196.2|2196|2195.7|9
1641963900000|2022-01-12 05:05:00|2196.6|2196.3|2196.5|2196.2|2196.8|2196.5|2196.2|2195.9|16
1641964200000|2022-01-12 05:10:00|2196.4|2196.1|2196.8|2196.5|2197.6|2197.3|2196.4|2196.1|49
1641964500000|2022-01-12 05:15:00|2196.9|2196.6|2196.2|2195.9|2196.9|2196.6|2196.2|2195.9|10
1641964800000|2022-01-12 05:20:00|2196.3|2196|2196.6|2196.3|2196.8|2196.5|2196.3|2196|11
1641965100000|2022-01-12 05:25:00|2196.7|2196.4|2197|2196.7|2197|2196.7|2196.3|2196|18
1641965400000|2022-01-12 05:30:00|2197.1|2196.8|2196.9|2196.6|2197.2|2196.9|2196.5|2196.2|20
1641965700000|2022-01-12 05:35:00|2197|2196.7|2197.5|2197.2|2198.1|2197.8|2196.8|2196.5|62
1641966000000|2022-01-12 05:40:00|2197.6|2197.3|2198.5|2198.2|2198.5|2198.2|2197.5|2197.2|101
1641966300000|2022-01-12 05:45:00|2198.4|2198.1|2198.7|2198.4|2199|2198.7|2198.1|2197.8|68
1641966600000|2022-01-12 05:50:00|2198.6|2198.3|2199.1|2198.8|2199.8|2199.5|2198.5|2198.2|127
1641966900000|2022-01-12 05:55:00|2198.9|2198.6|2199.6|2199.3|2199.6|2199.3|2198.5|2198.2|142
1641967200000|2022-01-12 06:00:00|2199.4|2199.1|2201.2|2200.9|2201.4|2201.1|2199.1|2198.8|146
1641967500000|2022-01-12 06:05:00|2201.1|2200.8|2200.5|2200.2|2201.2|2200.9|2200.2|2199.9|88
1641967800000|2022-01-12 06:10:00|2200.6|2200.3|2201|2200.7|2201.3|2201|2200.5|2200.2|37
1641968100000|2022-01-12 06:15:00|2201.1|2200.8|2199.1|2198.8|2201.1|2200.8|2199|2198.7|60
1641968400000|2022-01-12 06:20:00|2199|2198.7|2199.4|2199.1|2199.8|2199.5|2199|2198.7|28
1641968700000|2022-01-12 06:25:00|2199.3|2199|2198.9|2198.6|2199.8|2199.5|2198.5|2198.2|24
1641969000000|2022-01-12 06:30:00|2199|2198.7|2199.3|2199|2199.3|2199|2198.6|2198.3|19
1641969300000|2022-01-12 06:35:00|2199.2|2198.9|2199.2|2198.9|2199.3|2199|2198.7|2198.4|20
1641969600000|2022-01-12 06:40:00|2199.1|2198.8|2199.4|2199.1|2199.5|2199.2|2198.7|2198.4|13
1641969900000|2022-01-12 06:45:00|2199.3|2199|2198.7|2198.4|2199.4|2199.1|2198.6|2198.3|16
1641970200000|2022-01-12 06:50:00|2198.6|2198.3|2197.9|2197.6|2198.8|2198.5|2197.6|2197.3|26
1641970500000|2022-01-12 06:55:00|2198|2197.7|2197.5|2197.2|2198|2197.7|2197.5|2197.2|20
1641970800000|2022-01-12 07:00:00|2197.6|2197.3|2197.4|2197.1|2197.7|2197.4|2196.3|2196|112
1641971100000|2022-01-12 07:05:00|2197.5|2197.2|2197.5|2197.2|2198.2|2197.9|2197|2196.7|43
1641971400000|2022-01-12 07:10:00|2197.6|2197.3|2197.4|2197.1|2197.9|2197.6|2197.1|2196.8|47
1641971700000|2022-01-12 07:15:00|2197.5|2197.2|2198.7|2198.4|2198.9|2198.6|2197.4|2197.1|61
1641972000000|2022-01-12 07:20:00|2198.6|2198.3|2198.3|2198|2199.4|2199.1|2198.3|2198|44
1641972300000|2022-01-12 07:25:00|2198.5|2198.2|2197.9|2197.6|2198.5|2198.2|2197.2|2196.9|102
1641972600000|2022-01-12 07:30:00|2197.8|2197.5|2198.7|2198.4|2199.2|2198.9|2197.8|2197.5|82
1641972900000|2022-01-12 07:35:00|2198.8|2198.5|2199.9|2199.6|2200.2|2199.9|2198.2|2197.9|59
1641973200000|2022-01-12 07:40:00|2199.8|2199.5|2199.8|2199.5|2199.9|2199.6|2198.7|2198.4|56
1641973500000|2022-01-12 07:45:00|2199.9|2199.6|2199.9|2199.6|2200.3|2200|2199.3|2199|60
1641973800000|2022-01-12 07:50:00|2199.8|2199.5|2197.9|2197.6|2200.1|2199.8|2197.9|2197.6|105
1641974100000|2022-01-12 07:55:00|2197.8|2197.5|2197.4|2197.1|2197.9|2197.6|2197.1|2196.8|92
1641974400000|2022-01-12 08:00:00|2197.3|2197|2196.6|2196.3|2198.8|2198.5|2195.8|2195.5|287
1641974700000|2022-01-12 08:05:00|2196.5|2196.2|2196.8|2196.5|2197.4|2197.1|2196|2195.7|184
1641975000000|2022-01-12 08:10:00|2196.9|2196.6|2196.9|2196.6|2198.3|2198|2196.5|2196.2|185
1641975300000|2022-01-12 08:15:00|2196.8|2196.5|2196.7|2196.4|2197.5|2197.2|2195.5|2195.2|215
1641975600000|2022-01-12 08:20:00|2196.5|2196.2|2197.7|2197.4|2198.9|2198.6|2195.8|2195.5|165
1641975900000|2022-01-12 08:25:00|2197.8|2197.5|2193.6|2193.3|2197.8|2197.5|2193.1|2192.8|241
1641976200000|2022-01-12 08:30:00|2193.5|2193.2|2193|2192.7|2195.1|2194.8|2192.7|2192.4|267
1641976500000|2022-01-12 08:35:00|2193.1|2192.8|2192.2|2191.9|2193.5|2193.2|2190|2189.7|270
1641976800000|2022-01-12 08:40:00|2191.7|2191.4|2190.4|2190.1|2192.4|2192.1|2190|2189.7|183
1641977100000|2022-01-12 08:45:00|2190.6|2190.3|2190.5|2190.2|2192.2|2191.9|2190|2189.7|119
1641977400000|2022-01-12 08:50:00|2190.6|2190.3|2193.1|2192.8|2194|2193.7|2190|2189.7|124
1641977700000|2022-01-12 08:55:00|2193.2|2192.9|2191.3|2191|2193.4|2193.1|2190.5|2190.2|149
1641978000000|2022-01-12 09:00:00|2191.2|2190.9|2195.1|2194.8|2195.2|2194.9|2190.8|2190.5|126
1641978300000|2022-01-12 09:05:00|2195.3|2195|2194.5|2194.2|2195.6|2195.3|2193.7|2193.4|100
1641978600000|2022-01-12 09:10:00|2194.4|2194.1|2194|2193.7|2195.2|2194.9|2193.4|2193.1|101
1641978900000|2022-01-12 09:15:00|2193.8|2193.5|2194.8|2194.5|2195|2194.7|2193.4|2193.1|82
1641979200000|2022-01-12 09:20:00|2194.9|2194.6|2196.5|2196.2|2196.8|2196.5|2194.6|2194.3|128
1641979500000|2022-01-12 09:25:00|2196.8|2196.5|2197.9|2197.6|2197.9|2197.6|2196|2195.7|160
1641979800000|2022-01-12 09:30:00|2198|2197.7|2196.8|2196.5|2198.3|2198|2195.8|2195.5|119
1641980100000|2022-01-12 09:35:00|2196.7|2196.4|2195.6|2195.3|2197.2|2196.9|2195.1|2194.8|92
1641980400000|2022-01-12 09:40:00|2195.5|2195.2|2196.7|2196.4|2196.9|2196.6|2195.5|2195.2|70
1641980700000|2022-01-12 09:45:00|2196.5|2196.2|2197.4|2197.1|2197.6|2197.3|2196.2|2195.9|63
1641981000000|2022-01-12 09:50:00|2197.5|2197.2|2198.3|2198|2198.5|2198.2|2197.1|2196.8|73
1641981300000|2022-01-12 09:55:00|2198.4|2198.1|2197.3|2197|2198.4|2198.1|2196.5|2196.2|112
1641981600000|2022-01-12 10:00:00|2197.2|2196.9|2196.6|2196.3|2198.5|2198.2|2196.6|2196.3|112
1641981900000|2022-01-12 10:05:00|2196.5|2196.2|2195.3|2195|2196.7|2196.4|2194.8|2194.5|101
1641982200000|2022-01-12 10:10:00|2195.2|2194.9|2195.7|2195.4|2196.7|2196.4|2194.7|2194.4|112
1641982500000|2022-01-12 10:15:00|2195.6|2195.3|2193.9|2193.6|2196.2|2195.9|2193.9|2193.6|226
1641982800000|2022-01-12 10:20:00|2194|2193.7|2195.4|2195.1|2195.5|2195.2|2193.5|2193.2|133
1641983100000|2022-01-12 10:25:00|2195.3|2195|2194.4|2194.1|2195.8|2195.5|2194.3|2194|157
1641983400000|2022-01-12 10:30:00|2194.3|2194|2192.5|2192.2|2194.6|2194.3|2192.3|2192|139
1641983700000|2022-01-12 10:35:00|2192.4|2192.1|2193.3|2193|2193.5|2193.2|2192.2|2191.9|153
1641984000000|2022-01-12 10:40:00|2193.2|2192.9|2193.8|2193.5|2193.9|2193.6|2193|2192.7|103
1641984300000|2022-01-12 10:45:00|2193.9|2193.6|2195.2|2194.9|2195.3|2195|2193.8|2193.5|210
1641984600000|2022-01-12 10:50:00|2195.3|2195|2194.8|2194.5|2195.8|2195.5|2194.2|2193.9|107
1641984900000|2022-01-12 10:55:00|2194.7|2194.4|2195.1|2194.8|2195.6|2195.3|2194.5|2194.2|146
1641985200000|2022-01-12 11:00:00|2195.3|2195|2195.7|2195.4|2196.9|2196.6|2195.3|2195|165
1641985500000|2022-01-12 11:05:00|2195.6|2195.3|2194.6|2194.3|2196.6|2196.3|2194.4|2194.1|139
1641985800000|2022-01-12 11:10:00|2194.7|2194.4|2194.3|2194|2194.9|2194.6|2193.7|2193.4|191
1641986100000|2022-01-12 11:15:00|2194.2|2193.9|2193|2192.7|2194.9|2194.6|2193|2192.7|241
1641986400000|2022-01-12 11:20:00|2193.1|2192.8|2194.8|2194.5|2194.8|2194.5|2192.9|2192.6|149
1641986700000|2022-01-12 11:25:00|2194.7|2194.4|2193.9|2193.6|2195|2194.7|2193.4|2193.1|76
1641987000000|2022-01-12 11:30:00|2194|2193.7|2194.3|2194|2195.2|2194.9|2193.7|2193.4|81
1641987300000|2022-01-12 11:35:00|2194.4|2194.1|2194.4|2194.1|2195.2|2194.9|2194.2|2193.9|53
1641987600000|2022-01-12 11:40:00|2194.2|2193.9|2194.1|2193.8|2194.8|2194.5|2193.7|2193.4|49
1641987900000|2022-01-12 11:45:00|2194|2193.7|2195.4|2195.1|2196|2195.7|2193.9|2193.6|54
1641988200000|2022-01-12 11:50:00|2195.2|2194.9|2195|2194.7|2195.5|2195.2|2194.8|2194.5|53
1641988500000|2022-01-12 11:55:00|2195.1|2194.8|2193.1|2192.8|2195.2|2194.9|2193|2192.7|107
1641988800000|2022-01-12 12:00:00|2193.3|2193|2194.3|2194|2194.6|2194.3|2192|2191.7|147
1641989100000|2022-01-12 12:05:00|2194.2|2193.9|2192|2191.7|2194.6|2194.3|2192|2191.7|110
1641989400000|2022-01-12 12:10:00|2192.1|2191.8|2192|2191.7|2193.2|2192.9|2191.8|2191.5|173
1641989700000|2022-01-12 12:15:00|2191.8|2191.5|2192.1|2191.8|2193.6|2193.3|2191.7|2191.4|119
1641990000000|2022-01-12 12:20:00|2192.2|2191.9|2193.5|2193.2|2193.6|2193.3|2191.6|2191.3|254
1641990300000|2022-01-12 12:25:00|2193.6|2193.3|2193.6|2193.3|2194.2|2193.9|2192.9|2192.6|91
1641990600000|2022-01-12 12:30:00|2193.5|2193.2|2194.4|2194.1|2195.1|2194.8|2193.5|2193.2|159
1641990900000|2022-01-12 12:35:00|2194.5|2194.2|2194.2|2193.9|2195.4|2195.1|2194|2193.7|135
1641991200000|2022-01-12 12:40:00|2194.1|2193.8|2193.3|2193|2194.8|2194.5|2193.3|2193|77
1641991500000|2022-01-12 12:45:00|2193.1|2192.8|2192.6|2192.3|2193.7|2193.4|2192.1|2191.8|266
1641991800000|2022-01-12 12:50:00|2192.7|2192.4|2193.3|2193|2193.5|2193.2|2191.7|2191.4|124
1641992100000|2022-01-12 12:55:00|2193.4|2193.1|2193.9|2193.6|2194.3|2194|2193.2|2192.9|97
1641992400000|2022-01-12 13:00:00|2194.3|2194|2195.4|2195.1|2195.5|2195.2|2194|2193.7|179
1641992700000|2022-01-12 13:05:00|2195.3|2195|2194|2193.7|2196.1|2195.8|2193.6|2193.3|158
1641993000000|2022-01-12 13:10:00|2194.6|2194.3|2195|2194.7|2195.4|2195.1|2193.3|2193|142
1641993300000|2022-01-12 13:15:00|2195.2|2194.9|2197.1|2196.8|2197.3|2197|2195|2194.7|132
1641993600000|2022-01-12 13:20:00|2197|2196.7|2198.8|2198.5|2199|2198.7|2196.2|2195.9|264
1641993900000|2022-01-12 13:25:00|2198.6|2198.3|2197.3|2197|2199.9|2199.6|2196.9|2196.6|514
1641994200000|2022-01-12 13:30:00|2197.4|2197.1|2203.5|2203.2|2205.1|2204.8|2194.5|2194.2|2065
1641994500000|2022-01-12 13:35:00|2203.2|2202.9|2206.4|2206.1|2208.9|2208.6|2203.2|2202.9|1551
1641994800000|2022-01-12 13:40:00|2206.6|2206.3|2208.4|2208.1|2208.8|2208.5|2205.5|2205.2|1103
1641995100000|2022-01-12 13:45:00|2208.3|2208|2206.1|2205.8|2208.3|2208|2203.8|2203.5|861
1641995400000|2022-01-12 13:50:00|2206.2|2205.9|2207.9|2207.6|2208|2207.7|2204.5|2204.2|517
1641995700000|2022-01-12 13:55:00|2207.8|2207.5|2207|2206.7|2208.1|2207.8|2205.7|2205.4|404
1641996000000|2022-01-12 14:00:00|2207.2|2206.9|2205.6|2205.3|2207.2|2206.9|2205.2|2204.9|459
1641996300000|2022-01-12 14:05:00|2205.5|2205.2|2205.6|2205.3|2205.9|2205.6|2203.7|2203.4|379
1641996600000|2022-01-12 14:10:00|2205.4|2205.1|2204.1|2203.8|2206|2205.7|2203.3|2203|375
1641996900000|2022-01-12 14:15:00|2204.2|2203.9|2203.3|2203|2204.5|2204.2|2202.7|2202.4|366
1641997200000|2022-01-12 14:20:00|2203.4|2203.1|2205.5|2205.2|2206.4|2206.1|2203.4|2203.1|425
1641997500000|2022-01-12 14:25:00|2205.3|2205|2204.2|2203.9|2205.8|2205.5|2203.4|2203.1|568
1641997800000|2022-01-12 14:30:00|2203.9|2203.6|2209.3|2209|2212.6|2212.3|2203.9|2203.6|7049
1641998100000|2022-01-12 14:35:00|2208.7|2208.4|2210.5|2210.2|2210.6|2210.3|2203.4|2203.1|5894
1641998400000|2022-01-12 14:40:00|2210.1|2209.8|2208.6|2208.3|2210.9|2210.6|2205|2204.7|3907
1641998700000|2022-01-12 14:45:00|2208.9|2208.6|2207|2206.7|2209.1|2208.8|2202|2201.7|3266
1641999000000|2022-01-12 14:50:00|2207.2|2206.9|2209|2208.7|2210.1|2209.8|2203.7|2203.4|2202
1641999300000|2022-01-12 14:55:00|2208.9|2208.6|2209.7|2209.4|2210.9|2210.6|2205.5|2205.2|1887
1641999600000|2022-01-12 15:00:00|2210.3|2210|2203.2|2202.9|2210.6|2210.3|2200.5|2200.2|3633
1641999900000|2022-01-12 15:05:00|2203.3|2203|2202.9|2202.6|2203.3|2203|2196.9|2196.6|3072
1642000200000|2022-01-12 15:10:00|2203|2202.7|2203.3|2203|2206.4|2206.1|2202.5|2202.2|2345
1642000500000|2022-01-12 15:15:00|2203.4|2203.1|2198.3|2198|2204.2|2203.9|2197.6|2197.3|2382
1642000800000|2022-01-12 15:20:00|2198.1|2197.8|2195.9|2195.6|2201.7|2201.4|2195.1|2194.8|2522
1642001100000|2022-01-12 15:25:00|2196.1|2195.8|2195.6|2195.3|2197.8|2197.5|2194.2|2193.9|2533
1642001400000|2022-01-12 15:30:00|2195.7|2195.4|2192|2191.7|2196.3|2196|2188.2|2187.9|3624
1642001700000|2022-01-12 15:35:00|2191.9|2191.6|2184.6|2184.3|2194.9|2194.6|2183.5|2183.2|3848
1642002000000|2022-01-12 15:40:00|2184.8|2184.5|2183.2|2182.9|2187.8|2187.5|2178.5|2178.2|5003
1642002300000|2022-01-12 15:45:00|2183|2182.7|2184.5|2184.2|2186.6|2186.3|2182.1|2181.8|2393
1642002600000|2022-01-12 15:50:00|2184.6|2184.3|2181.8|2181.5|2185.8|2185.5|2178.9|2178.6|3428
1642002900000|2022-01-12 15:55:00|2181.5|2181.2|2182.8|2182.5|2183.3|2183|2177.8|2177.5|2179
1642003200000|2022-01-12 16:00:00|2182.7|2182.4|2181.4|2181.1|2185.7|2185.4|2181|2180.7|1946
1642003500000|2022-01-12 16:05:00|2181.3|2181|2174|2173.7|2182|2181.7|2169.8|2169.5|5987
1642003800000|2022-01-12 16:10:00|2173.8|2173.5|2168.9|2168.6|2175.3|2175|2168.8|2168.5|3008
1642004100000|2022-01-12 16:15:00|2168.8|2168.5|2169|2168.7|2171.3|2171|2165.1|2164.8|4329
1642004400000|2022-01-12 16:20:00|2168.9|2168.6|2170.8|2170.5|2172.1|2171.8|2167.2|2166.9|2959
1642004700000|2022-01-12 16:25:00|2170.9|2170.6|2174.7|2174.4|2175|2174.7|2169.1|2168.8|3060
1642005000000|2022-01-12 16:30:00|2174.9|2174.6|2177.1|2176.8|2178|2177.7|2173.7|2173.4|1956
1642005300000|2022-01-12 16:35:00|2177.2|2176.9|2178.8|2178.5|2179.7|2179.4|2177.2|2176.9|1457
1642005600000|2022-01-12 16:40:00|2178.9|2178.6|2176.1|2175.8|2179.9|2179.6|2175.1|2174.8|1702
1642005900000|2022-01-12 16:45:00|2176|2175.7|2177.5|2177.2|2179|2178.7|2174.9|2174.6|1484
1642006200000|2022-01-12 16:50:00|2177.3|2177|2180.7|2180.4|2181.1|2180.8|2176.5|2176.2|1322
1642006500000|2022-01-12 16:55:00|2180.6|2180.3|2180|2179.7|2180.9|2180.6|2177.5|2177.2|1255
1642006800000|2022-01-12 17:00:00|2180.2|2179.9|2181|2180.7|2181|2180.7|2178.2|2177.9|1012
1642007100000|2022-01-12 17:05:00|2180.7|2180.4|2178.4|2178.1|2181.1|2180.8|2175.5|2175.2|1238
1642007400000|2022-01-12 17:10:00|2178.3|2178|2179.2|2178.9|2179.4|2179.1|2176.5|2176.2|899
1642007700000|2022-01-12 17:15:00|2179.1|2178.8|2180.9|2180.6|2182|2181.7|2177.9|2177.6|930
1642008000000|2022-01-12 17:20:00|2180.8|2180.5|2182|2181.7|2182.2|2181.9|2180.1|2179.8|920
1642008300000|2022-01-12 17:25:00|2181.9|2181.6|2182.3|2182|2183.1|2182.8|2181.3|2181|856
1642008600000|2022-01-12 17:30:00|2182.4|2182.1|2182.4|2182.1|2183.2|2182.9|2182|2181.7|800
1642008900000|2022-01-12 17:35:00|2182.5|2182.2|2184|2183.7|2185.2|2184.9|2182.4|2182.1|1290
1642009200000|2022-01-12 17:40:00|2184.1|2183.8|2186.4|2186.1|2187.1|2186.8|2184|2183.7|1142
1642009500000|2022-01-12 17:45:00|2186.3|2186|2187.7|2187.4|2187.9|2187.6|2185.2|2184.9|689
1642009800000|2022-01-12 17:50:00|2187.8|2187.5|2189.3|2189|2190|2189.7|2187.4|2187.1|1474
1642010100000|2022-01-12 17:55:00|2189.2|2188.9|2189.3|2189|2190.3|2190|2188.9|2188.6|902
1642010400000|2022-01-12 18:00:00|2189.4|2189.1|2190.7|2190.4|2190.7|2190.4|2187.8|2187.5|1263
1642010700000|2022-01-12 18:05:00|2190.8|2190.5|2192.6|2192.3|2192.6|2192.3|2190|2189.7|1020
1642011000000|2022-01-12 18:10:00|2192.5|2192.2|2189.6|2189.3|2193.2|2192.9|2188.1|2187.8|1673
1642011300000|2022-01-12 18:15:00|2189.8|2189.5|2188.4|2188.1|2189.9|2189.6|2187.1|2186.8|1017
1642011600000|2022-01-12 18:20:00|2188.3|2188|2187.5|2187.2|2188.7|2188.4|2186.9|2186.6|791
1642011900000|2022-01-12 18:25:00|2187.4|2187.1|2188.6|2188.3|2190.4|2190.1|2186.9|2186.6|923
1642012200000|2022-01-12 18:30:00|2188.5|2188.2|2188.9|2188.6|2189.9|2189.6|2186.9|2186.6|960
1642012500000|2022-01-12 18:35:00|2188.8|2188.5|2188|2187.7|2188.8|2188.5|2187|2186.7|773
1642012800000|2022-01-12 18:40:00|2188.1|2187.8|2188.6|2188.3|2189.2|2188.9|2187.1|2186.8|549
1642013100000|2022-01-12 18:45:00|2188.7|2188.4|2188.4|2188.1|2189.7|2189.4|2187.4|2187.1|1119
1642013400000|2022-01-12 18:50:00|2188.8|2188.5|2185.3|2185|2189.1|2188.8|2184.7|2184.4|1742
1642013700000|2022-01-12 18:55:00|2185.2|2184.9|2185.3|2185|2186.7|2186.4|2184.4|2184.1|782
1642014000000|2022-01-12 19:00:00|2185.2|2184.9|2181.5|2181.2|2185.6|2185.3|2180.5|2180.2|1935
1642014300000|2022-01-12 19:05:00|2181|2180.7|2181.3|2181|2182.3|2182|2180.1|2179.8|1233
1642014600000|2022-01-12 19:10:00|2181.1|2180.8|2183.3|2183|2183.7|2183.4|2180|2179.7|820
1642014900000|2022-01-12 19:15:00|2183.5|2183.2|2184.3|2184|2185.3|2185|2183.2|2182.9|766
1642015200000|2022-01-12 19:20:00|2184.4|2184.1|2187.6|2187.3|2187.7|2187.4|2184|2183.7|819
1642015500000|2022-01-12 19:25:00|2187.5|2187.2|2187.8|2187.5|2188.6|2188.3|2186.8|2186.5|694
1642015800000|2022-01-12 19:30:00|2187.7|2187.4|2184.3|2184|2188|2187.7|2183.7|2183.4|1080
1642016100000|2022-01-12 19:35:00|2184.4|2184.1|2186.6|2186.3|2187|2186.7|2183.3|2183|643
1642016400000|2022-01-12 19:40:00|2186.5|2186.2|2183.8|2183.5|2186.6|2186.3|2183|2182.7|909
1642016700000|2022-01-12 19:45:00|2183.7|2183.4|2185.8|2185.5|2186|2185.7|2183|2182.7|831
1642017000000|2022-01-12 19:50:00|2185.7|2185.4|2186.6|2186.3|2187.6|2187.3|2185.3|2185|602
1642017300000|2022-01-12 19:55:00|2186.5|2186.2|2187|2186.7|2187.2|2186.9|2185.9|2185.6|655
1642017600000|2022-01-12 20:00:00|2186.8|2186.5|2183.2|2182.9|2187.4|2187.1|2181.3|2181|1729
1642017900000|2022-01-12 20:05:00|2183.1|2182.8|2181|2180.7|2183.6|2183.3|2180.7|2180.4|1418
1642018200000|2022-01-12 20:10:00|2181.3|2181|2183.9|2183.6|2183.9|2183.6|2180.8|2180.5|1003
1642018500000|2022-01-12 20:15:00|2183.8|2183.5|2182.8|2182.5|2185.2|2184.9|2182.6|2182.3|1044
1642018800000|2022-01-12 20:20:00|2182.9|2182.6|2182.8|2182.5|2184.5|2184.2|2181.9|2181.6|1037
1642019100000|2022-01-12 20:25:00|2182.7|2182.4|2181.9|2181.6|2183.2|2182.9|2180.3|2180|1468
1642019400000|2022-01-12 20:30:00|2181.7|2181.4|2182|2181.7|2184|2183.7|2180.2|2179.9|1294
1642019700000|2022-01-12 20:35:00|2182.2|2181.9|2179.3|2179|2183.7|2183.4|2178.6|2178.3|1885
1642020000000|2022-01-12 20:40:00|2179.4|2179.1|2182.9|2182.6|2183.4|2183.1|2179.2|2178.9|1714
1642020300000|2022-01-12 20:45:00|2183|2182.7|2180.4|2180.1|2185.7|2185.4|2180|2179.7|2379
1642020600000|2022-01-12 20:50:00|2180.6|2180.3|2181.3|2181|2184.5|2184.2|2178.8|2178.5|3618
1642020900000|2022-01-12 20:55:00|2181.5|2181.2|2178.3|2178|2183|2182.7|2176|2175.7|12780
1642021200000|2022-01-12 21:00:00|2178.2|2177.9|2179|2178.7|2181.1|2180.8|2178.2|2177.9|3789
1642021500000|2022-01-12 21:05:00|2179.5|2179.2|2179.5|2179.2|2179.9|2179.6|2179|2178.7|975
1642021800000|2022-01-12 21:10:00|2179.6|2179.3|2179.5|2179.2|2180.7|2180.4|2179.5|2179.2|971
1642022100000|2022-01-12 21:15:00|2179.4|2179.1|2181.7|2181.4|2181.9|2181.6|2179.4|2179.1|443
1642022400000|2022-01-12 21:20:00|2181.8|2181.5|2182.6|2182.3|2182.6|2182.3|2180.9|2180.6|288
1642022700000|2022-01-12 21:25:00|2182.7|2182.4|2183.5|2183.2|2183.7|2183.4|2182.4|2182.1|303
1642023000000|2022-01-12 21:30:00|2183.3|2183|2182.4|2182.1|2183.3|2183|2181.2|2180.9|204
1642023300000|2022-01-12 21:35:00|2182.3|2182|2181.4|2181.1|2182.3|2182|2181.4|2181.1|67
1642023600000|2022-01-12 21:40:00|2181.3|2181|2180.5|2180.2|2181.6|2181.3|2180.4|2180.1|95
1642023900000|2022-01-12 21:45:00|2180.6|2180.3|2180.6|2180.3|2180.7|2180.4|2180.1|2179.8|174
1642024200000|2022-01-12 21:50:00|2180.7|2180.4|2180.8|2180.5|2181.5|2181.2|2180.6|2180.3|77
1642024500000|2022-01-12 21:55:00|2180.7|2180.4|2180.5|2179.7|2180.9|2180.6|2179.7|2179.4|134
1642024800000|2022-01-12 22:00:00|2180.4|2179.6|2180.5|2179.7|2180.8|2180|2180.4|2179.6|0
1642025100000|2022-01-12 22:05:00|2180.4|2179.6|2180.5|2179.7|2180.5|2179.7|2180.4|2179.6|0
1642025400000|2022-01-12 22:10:00|2180.6|2179.8|2180.5|2179.7|2180.6|2179.8|2180.5|2179.7|0
1642025700000|2022-01-12 22:15:00|2180.6|2179.8|2180.6|2179.8|2180.7|2179.9|2180.5|2179.7|0
1642026300000|2022-01-12 22:25:00|2180.5|2179.7|2180.5|2179.7|2180.5|2179.7|2180.5|2179.7|0
1642026600000|2022-01-12 22:30:00|2180.6|2179.8|2180.5|2179.7|2180.6|2179.8|2180.5|2179.7|0
1642026900000|2022-01-12 22:35:00|2180.4|2179.6|2180.4|2179.6|2180.4|2179.6|2180.4|2179.6|0
1642027200000|2022-01-12 22:40:00|2180.5|2179.7|2180.4|2179.6|2180.5|2179.7|2180.4|2179.6|0
1642027800000|2022-01-12 22:50:00|2180.5|2179.7|2180.4|2179.6|2180.5|2179.7|2180.4|2179.6|0
1642028100000|2022-01-12 22:55:00|2180.5|2179.7|2180.4|2179.6|2180.5|2179.7|2180.4|2179.6|0
1642028400000|2022-01-12 23:00:00|2180.1|2179.8|2179.6|2179.3|2180.3|2180|2179.1|2178.8|280
1642028700000|2022-01-12 23:05:00|2179.7|2179.4|2179|2178.7|2179.7|2179.4|2178.6|2178.3|90
1642029000000|2022-01-12 23:10:00|2179.2|2178.9|2179.2|2178.9|2179.3|2179|2178.6|2178.3|55
1642029300000|2022-01-12 23:15:00|2179.1|2178.8|2179.9|2179.6|2180.1|2179.8|2178.6|2178.3|76
1642029600000|2022-01-12 23:20:00|2180|2179.7|2180.5|2180.2|2180.6|2180.3|2180|2179.7|21
1642029900000|2022-01-12 23:25:00|2180.6|2180.3|2179.6|2179.3|2180.6|2180.3|2179.2|2178.9|66
1642030200000|2022-01-12 23:30:00|2179.7|2179.4|2179.9|2179.6|2180.8|2180.5|2179.6|2179.3|57
1642030500000|2022-01-12 23:35:00|2180|2179.7|2180.9|2180.6|2181.1|2180.8|2179.7|2179.4|69
1642030800000|2022-01-12 23:40:00|2181|2180.7|2179.9|2179.6|2181.2|2180.9|2179.7|2179.4|60
1642031100000|2022-01-12 23:45:00|2180|2179.7|2179.5|2179.2|2180.8|2180.5|2179.5|2179.2|54
1642031400000|2022-01-12 23:50:00|2179.6|2179.3|2178.7|2178.4|2179.8|2179.5|2178.6|2178.3|85
1642031700000|2022-01-12 23:55:00|2178.6|2178.3|2178.9|2178.6|2179.2|2178.9|2178.6|2178.3|91
1642032000000|2022-01-13 00:00:00|2179|2178.7|2177.8|2177.5|2179|2178.7|2177.6|2177.3|95
1642032300000|2022-01-13 00:05:00|2177.6|2177.3|2177.4|2177.1|2178.7|2178.4|2177.4|2177.1|67
1642032600000|2022-01-13 00:10:00|2177.3|2177|2176.5|2176.2|2177.3|2177|2176.4|2176.1|51
1642032900000|2022-01-13 00:15:00|2176.6|2176.3|2177.2|2176.9|2177.4|2177.1|2176.3|2176|35
1642033200000|2022-01-13 00:20:00|2177.3|2177|2178.2|2177.9|2178.6|2178.3|2176.9|2176.6|98
1642033500000|2022-01-13 00:25:00|2178.3|2178|2177.7|2177.4|2178.6|2178.3|2177.5|2177.2|11
1642033800000|2022-01-13 00:30:00|2177.6|2177.3|2178.6|2178.3|2178.8|2178.5|2177.5|2177.2|25
1642034100000|2022-01-13 00:35:00|2178.7|2178.4|2178.1|2177.8|2178.7|2178.4|2177.9|2177.6|29
1642034400000|2022-01-13 00:40:00|2178.2|2177.9|2176.8|2176.5|2178.9|2178.6|2176.8|2176.5|191
1642034700000|2022-01-13 00:45:00|2176.7|2176.4|2177.1|2176.8|2177.3|2177|2176.6|2176.3|193
1642035000000|2022-01-13 00:50:00|2177|2176.7|2177.1|2176.8|2177.3|2177|2176.5|2176.2|64
1642035300000|2022-01-13 00:55:00|2177|2176.7|2175.9|2175.6|2177.2|2176.9|2175.9|2175.6|48
1642035600000|2022-01-13 01:00:00|2175.7|2175.4|2176.9|2176.6|2177|2176.7|2175.7|2175.4|52
1642035900000|2022-01-13 01:05:00|2177|2176.7|2177.4|2177.1|2178.2|2177.9|2177|2176.7|62
1642036200000|2022-01-13 01:10:00|2177.5|2177.2|2177.4|2177.1|2177.7|2177.4|2177.2|2176.9|13
1642036500000|2022-01-13 01:15:00|2177.3|2177|2175.5|2175.2|2177.5|2177.2|2175.5|2175.2|45
1642036800000|2022-01-13 01:20:00|2175.4|2175.1|2175.4|2175.1|2176.5|2176.2|2175.1|2174.8|117
1642037100000|2022-01-13 01:25:00|2175.3|2175|2175.5|2175.2|2175.8|2175.5|2174.9|2174.6|29
1642037400000|2022-01-13 01:30:00|2175.4|2175.1|2174.2|2173.9|2175.8|2175.5|2174|2173.7|118
1642037700000|2022-01-13 01:35:00|2174.1|2173.8|2175.4|2175.1|2175.8|2175.5|2173.6|2173.3|63
1642038000000|2022-01-13 01:40:00|2174.8|2174.5|2174|2173.7|2174.8|2174.5|2173.6|2173.3|136
1642038300000|2022-01-13 01:45:00|2174.1|2173.8|2173.2|2172.9|2174.1|2173.8|2172|2171.7|145
1642038600000|2022-01-13 01:50:00|2173.1|2172.8|2171.8|2171.5|2173.2|2172.9|2171.5|2171.2|71
1642038900000|2022-01-13 01:55:00|2171.7|2171.4|2170.5|2170.2|2171.8|2171.5|2169.3|2169|190
1642039200000|2022-01-13 02:00:00|2170.6|2170.3|2172.6|2172.3|2173|2172.7|2170.6|2170.3|233
1642039500000|2022-01-13 02:05:00|2172.5|2172.2|2172.7|2172.4|2173.1|2172.8|2172.2|2171.9|32
1642039800000|2022-01-13 02:10:00|2172.6|2172.3|2173.6|2173.3|2173.6|2173.3|2172.5|2172.2|93
1642040100000|2022-01-13 02:15:00|2173.4|2173.1|2173.3|2173|2174.5|2174.2|2173|2172.7|117
1642040400000|2022-01-13 02:20:00|2173.2|2172.9|2174.1|2173.8|2174.3|2174|2173.1|2172.8|49
1642040700000|2022-01-13 02:25:00|2174.2|2173.9|2174.4|2174.1|2174.7|2174.4|2173.9|2173.6|44
1642041000000|2022-01-13 02:30:00|2174.5|2174.2|2174.4|2174.1|2174.9|2174.6|2174.3|2174|32
1642041300000|2022-01-13 02:35:00|2174.5|2174.2|2175|2174.7|2175.1|2174.8|2174.3|2174|20
1642041600000|2022-01-13 02:40:00|2175.1|2174.8|2174.8|2174.5|2175.1|2174.8|2174.6|2174.3|14
1642041900000|2022-01-13 02:45:00|2174.9|2174.6|2174.8|2174.5|2175.4|2175.1|2174.7|2174.4|48
1642042200000|2022-01-13 02:50:00|2174.7|2174.4|2173.6|2173.3|2175.1|2174.8|2173.5|2173.2|47
1642042500000|2022-01-13 02:55:00|2173.7|2173.4|2173.9|2173.6|2174.7|2174.4|2173.6|2173.3|39
1642042800000|2022-01-13 03:00:00|2173.8|2173.5|2173.1|2172.8|2173.9|2173.6|2172.5|2172.2|43
1642043100000|2022-01-13 03:05:00|2173.2|2172.9|2172.2|2171.9|2173.4|2173.1|2171.6|2171.3|80
1642043400000|2022-01-13 03:10:00|2172.4|2172.1|2171.8|2171.5|2172.6|2172.3|2171.2|2170.9|54
1642043700000|2022-01-13 03:15:00|2171.7|2171.4|2172.5|2172.2|2172.7|2172.4|2171.4|2171.1|29
1642044000000|2022-01-13 03:20:00|2172.4|2172.1|2172.4|2172.1|2173.2|2172.9|2172.3|2172|30
1642044300000|2022-01-13 03:25:00|2172.5|2172.2|2170.8|2170.5|2172.8|2172.5|2170.5|2170.2|68
1642044600000|2022-01-13 03:30:00|2170.7|2170.4|2172.4|2172.1|2172.5|2172.2|2170.7|2170.4|43
1642044900000|2022-01-13 03:35:00|2172.5|2172.2|2172.2|2171.9|2172.7|2172.4|2171.9|2171.6|22
1642045200000|2022-01-13 03:40:00|2172.3|2172|2172.2|2171.9|2172.6|2172.3|2171.9|2171.6|16
1642045500000|2022-01-13 03:45:00|2172.3|2172|2172.2|2171.9|2172.7|2172.4|2171.8|2171.5|29
1642045800000|2022-01-13 03:50:00|2172.1|2171.8|2172.5|2172.2|2172.6|2172.3|2171.2|2170.9|32
1642046100000|2022-01-13 03:55:00|2172.6|2172.3|2173.1|2172.8|2173.1|2172.8|2172.4|2172.1|20
1642046400000|2022-01-13 04:00:00|2173.2|2172.9|2173.7|2173.4|2173.9|2173.6|2173.1|2172.8|44
1642046700000|2022-01-13 04:05:00|2173.6|2173.3|2174.1|2173.8|2174.4|2174.1|2173.6|2173.3|42
1642047000000|2022-01-13 04:10:00|2174|2173.7|2173.3|2173|2174.3|2174|2173.2|2172.9|30
1642047300000|2022-01-13 04:15:00|2173.6|2173.3|2173.5|2173.2|2174.4|2174.1|2173.4|2173.1|27
1642047600000|2022-01-13 04:20:00|2173.7|2173.4|2173.4|2173.1|2173.8|2173.5|2173|2172.7|84
1642047900000|2022-01-13 04:25:00|2173.3|2173|2173.8|2173.5|2173.8|2173.5|2173.2|2172.9|25
1642048200000|2022-01-13 04:30:00|2173.7|2173.4|2172.7|2172.4|2173.8|2173.5|2172.4|2172.1|31
1642048500000|2022-01-13 04:35:00|2172.6|2172.3|2173.4|2173.1|2173.7|2173.4|2172.5|2172.2|30
1642048800000|2022-01-13 04:40:00|2173.5|2173.2|2173.8|2173.5|2173.9|2173.6|2173.4|2173.1|24
1642049100000|2022-01-13 04:45:00|2173.7|2173.4|2174.1|2173.8|2174.2|2173.9|2173.4|2173.1|21
1642049400000|2022-01-13 04:50:00|2174.2|2173.9|2174.7|2174.4|2175|2174.7|2174.1|2173.8|35
1642049700000|2022-01-13 04:55:00|2174.6|2174.3|2174.2|2173.9|2175.4|2175.1|2174|2173.7|24
1642050000000|2022-01-13 05:00:00|2174.3|2174|2175.2|2174.9|2175.4|2175.1|2174.1|2173.8|41
1642050300000|2022-01-13 05:05:00|2175.3|2175|2173.5|2173.2|2175.4|2175.1|2173.4|2173.1|39
1642050600000|2022-01-13 05:10:00|2173.4|2173.1|2172.7|2172.4|2173.7|2173.4|2172.7|2172.4|40
1642050900000|2022-01-13 05:15:00|2172.8|2172.5|2172.2|2171.9|2173.4|2173.1|2172.2|2171.9|63
1642051200000|2022-01-13 05:20:00|2172.3|2172|2172.7|2172.4|2172.7|2172.4|2172.1|2171.8|39
1642051500000|2022-01-13 05:25:00|2172.8|2172.5|2172.3|2172|2173|2172.7|2171.6|2171.3|122
1642051800000|2022-01-13 05:30:00|2172.4|2172.1|2172.5|2172.2|2172.8|2172.5|2171.7|2171.4|127
1642052100000|2022-01-13 05:35:00|2172.4|2172.1|2172.6|2172.3|2173.4|2173.1|2172.4|2172.1|29
1642052400000|2022-01-13 05:40:00|2172.7|2172.4|2172.3|2172|2172.8|2172.5|2171.9|2171.6|37
1642052700000|2022-01-13 05:45:00|2172.2|2171.9|2172.5|2172.2|2172.8|2172.5|2171.8|2171.5|58
1642053000000|2022-01-13 05:50:00|2172.6|2172.3|2173.3|2173|2173.6|2173.3|2172.4|2172.1|37
1642053300000|2022-01-13 05:55:00|2173.2|2172.9|2172.3|2172|2173.2|2172.9|2171.7|2171.4|41
1642053600000|2022-01-13 06:00:00|2172.6|2172.3|2172.9|2172.6|2173.5|2173.2|2171.8|2171.5|39
1642053900000|2022-01-13 06:05:00|2173|2172.7|2174.4|2174.1|2175|2174.7|2172.9|2172.6|76
1642054200000|2022-01-13 06:10:00|2174.5|2174.2|2175.4|2175.1|2176.1|2175.8|2174.5|2174.2|74
1642054500000|2022-01-13 06:15:00|2175.5|2175.2|2176.5|2176.2|2176.6|2176.3|2175.1|2174.8|44
1642054800000|2022-01-13 06:20:00|2176.4|2176.1|2176.1|2175.8|2177.3|2177|2175.9|2175.6|81
1642055100000|2022-01-13 06:25:00|2176.2|2175.9|2175.8|2175.5|2176.4|2176.1|2175.3|2175|50
1642055400000|2022-01-13 06:30:00|2175.7|2175.4|2176.4|2176.1|2176.7|2176.4|2175.4|2175.1|64
1642055700000|2022-01-13 06:35:00|2176.5|2176.2|2175.6|2175.3|2176.6|2176.3|2175.4|2175.1|51
1642056000000|2022-01-13 06:40:00|2175.7|2175.4|2175|2174.7|2175.7|2175.4|2174.9|2174.6|29
1642056300000|2022-01-13 06:45:00|2175.1|2174.8|2174.8|2174.5|2175.3|2175|2174.6|2174.3|22
1642056600000|2022-01-13 06:50:00|2174.9|2174.6|2173.8|2173.5|2174.9|2174.6|2173.6|2173.3|39
1642056900000|2022-01-13 06:55:00|2174|2173.7|2174.3|2174|2174.8|2174.5|2173.8|2173.5|24
1642057200000|2022-01-13 07:00:00|2174.1|2173.8|2172.4|2172.1|2174.6|2174.3|2172.1|2171.8|71
1642057500000|2022-01-13 07:05:00|2172.5|2172.2|2173.2|2172.9|2173.3|2173|2171.3|2171|66
1642057800000|2022-01-13 07:10:00|2173.1|2172.8|2172.2|2171.9|2173.8|2173.5|2171.8|2171.5|52
1642058100000|2022-01-13 07:15:00|2172.1|2171.8|2172|2171.7|2173.3|2173|2171.7|2171.4|30
1642058400000|2022-01-13 07:20:00|2172.1|2171.8|2171.9|2171.6|2172.8|2172.5|2171.6|2171.3|22
1642058700000|2022-01-13 07:25:00|2172|2171.7|2172.1|2171.8|2173.1|2172.8|2171.5|2171.2|139
1642059000000|2022-01-13 07:30:00|2172.2|2171.9|2172.4|2172.1|2173.1|2172.8|2171.9|2171.6|46
1642059300000|2022-01-13 07:35:00|2172.5|2172.2|2173.3|2173|2173.3|2173|2171.6|2171.3|70
1642059600000|2022-01-13 07:40:00|2173.2|2172.9|2171.2|2170.9|2173.7|2173.4|2171.2|2170.9|148
1642059900000|2022-01-13 07:45:00|2171.3|2171|2172.8|2172.5|2173|2172.7|2171.2|2170.9|40
1642060200000|2022-01-13 07:50:00|2172.6|2172.3|2172.1|2171.8|2173|2172.7|2172.1|2171.8|25
1642060500000|2022-01-13 07:55:00|2172.2|2171.9|2173.4|2173.1|2173.4|2173.1|2171.8|2171.5|34
1642060800000|2022-01-13 08:00:00|2173.3|2173|2173.6|2173.3|2174.6|2174.3|2172.2|2171.9|272
1642061100000|2022-01-13 08:05:00|2173.7|2173.4|2175.9|2175.6|2175.9|2175.6|2173.4|2173.1|136
1642061400000|2022-01-13 08:10:00|2176|2175.7|2176.6|2176.3|2177.1|2176.8|2175.6|2175.3|231
1642061700000|2022-01-13 08:15:00|2176.8|2176.5|2176.2|2175.9|2177.5|2177.2|2175.3|2175|175
1642062000000|2022-01-13 08:20:00|2176|2175.7|2178|2177.7|2178|2177.7|2175.8|2175.5|166
1642062300000|2022-01-13 08:25:00|2178.1|2177.8|2178.6|2178.3|2178.9|2178.6|2177.3|2177|115
1642062600000|2022-01-13 08:30:00|2178.5|2178.2|2177.8|2177.5|2180.1|2179.8|2177.8|2177.5|90
1642062900000|2022-01-13 08:35:00|2177.9|2177.6|2176.7|2176.4|2177.9|2177.6|2176.3|2176|60
1642063200000|2022-01-13 08:40:00|2176.8|2176.5|2177.4|2177.1|2177.8|2177.5|2175.9|2175.6|50
1642063500000|2022-01-13 08:45:00|2177.5|2177.2|2177.1|2176.8|2178.5|2178.2|2176.9|2176.6|69
1642063800000|2022-01-13 08:50:00|2177.2|2176.9|2175.1|2174.8|2177.5|2177.2|2175.1|2174.8|181
1642064100000|2022-01-13 08:55:00|2175.2|2174.9|2175.7|2175.4|2176.3|2176|2175|2174.7|72
1642064400000|2022-01-13 09:00:00|2175.9|2175.6|2174|2173.7|2176.3|2176|2173.2|2172.9|199
1642064700000|2022-01-13 09:05:00|2174.6|2174.3|2175.1|2174.8|2175.4|2175.1|2173.7|2173.4|117
1642065000000|2022-01-13 09:10:00|2174.8|2174.5|2174|2173.7|2175.3|2175|2173.6|2173.3|61
1642065300000|2022-01-13 09:15:00|2173.6|2173.3|2174.4|2174.1|2174.5|2174.2|2172.9|2172.6|48
1642065600000|2022-01-13 09:20:00|2174.5|2174.2|2175.3|2175|2175.8|2175.5|2174.3|2174|98
1642065900000|2022-01-13 09:25:00|2175.2|2174.9|2176|2175.7|2176.3|2176|2174.9|2174.6|33
1642066200000|2022-01-13 09:30:00|2175.9|2175.6|2176.8|2176.5|2177.1|2176.8|2175.8|2175.5|29
1642066500000|2022-01-13 09:35:00|2176.6|2176.3|2177|2176.7|2177.4|2177.1|2176.5|2176.2|22
1642066800000|2022-01-13 09:40:00|2177.1|2176.8|2177.2|2176.9|2177.7|2177.4|2176.4|2176.1|35
1642067100000|2022-01-13 09:45:00|2177.3|2177|2176.2|2175.9|2177.4|2177.1|2176|2175.7|50
1642067400000|2022-01-13 09:50:00|2175.6|2175.3|2177.1|2176.8|2177.5|2177.2|2175.6|2175.3|65
1642067700000|2022-01-13 09:55:00|2177|2176.7|2177.9|2177.6|2177.9|2177.6|2176.4|2176.1|54
1642068000000|2022-01-13 10:00:00|2177.8|2177.5|2175.9|2175.6|2178.3|2178|2175.7|2175.4|237
1642068300000|2022-01-13 10:05:00|2175.8|2175.5|2176.9|2176.6|2177.1|2176.8|2175.8|2175.5|83
1642068600000|2022-01-13 10:10:00|2176.7|2176.4|2177.2|2176.9|2177.9|2177.6|2176.6|2176.3|40
1642068900000|2022-01-13 10:15:00|2177.3|2177|2178|2177.7|2178.3|2178|2177.1|2176.8|51
1642069200000|2022-01-13 10:20:00|2178.1|2177.8|2177.9|2177.6|2178.8|2178.5|2177.4|2177.1|35
1642069500000|2022-01-13 10:25:00|2178|2177.7|2178.5|2178.2|2179.2|2178.9|2177.7|2177.4|94
1642069800000|2022-01-13 10:30:00|2178.4|2178.1|2178.8|2178.5|2179.7|2179.4|2178.2|2177.9|52
1642070100000|2022-01-13 10:35:00|2178.7|2178.4|2179.2|2178.9|2179.7|2179.4|2178.5|2178.2|76
1642070400000|2022-01-13 10:40:00|2179.3|2179|2180.3|2180|2180.6|2180.3|2179|2178.7|163
1642070700000|2022-01-13 10:45:00|2180.4|2180.1|2180.5|2180.2|2180.7|2180.4|2179.5|2179.2|143
1642071000000|2022-01-13 10:50:00|2180.6|2180.3|2179.8|2179.5|2180.6|2180.3|2179.1|2178.8|68
1642071300000|2022-01-13 10:55:00|2179.7|2179.4|2180.1|2179.8|2180.6|2180.3|2179.5|2179.2|40
1642071600000|2022-01-13 11:00:00|2180|2179.7|2181.2|2180.9|2181.4|2181.1|2180|2179.7|99
1642071900000|2022-01-13 11:05:00|2181.1|2180.8|2181.1|2180.8|2181.4|2181.1|2180.6|2180.3|56
1642072200000|2022-01-13 11:10:00|2181.3|2181|2181|2180.7|2182.1|2181.8|2180.6|2180.3|172
1642072500000|2022-01-13 11:15:00|2180.9|2180.6|2180|2179.7|2182.1|2181.8|2179.9|2179.6|125
1642072800000|2022-01-13 11:20:00|2179.8|2179.5|2180|2179.7|2180.7|2180.4|2179.8|2179.5|175
1642073100000|2022-01-13 11:25:00|2179.9|2179.6|2178.7|2178.4|2179.9|2179.6|2178.5|2178.2|50
1642073400000|2022-01-13 11:30:00|2178.8|2178.5|2179.7|2179.4|2180.1|2179.8|2178.5|2178.2|66
1642073700000|2022-01-13 11:35:00|2179.6|2179.3|2179.8|2179.5|2180.2|2179.9|2179|2178.7|29
1642074000000|2022-01-13 11:40:00|2179.7|2179.4|2179.9|2179.6|2180.3|2180|2179.3|2179|63
1642074300000|2022-01-13 11:45:00|2180|2179.7|2180|2179.7|2180.5|2180.2|2179.7|2179.4|60
1642074600000|2022-01-13 11:50:00|2180.1|2179.8|2179.3|2179|2180.1|2179.8|2179.2|2178.9|25
1642074900000|2022-01-13 11:55:00|2179.4|2179.1|2178.2|2177.9|2179.8|2179.5|2178.1|2177.8|127
1642075200000|2022-01-13 12:00:00|2177.9|2177.6|2178.5|2178.2|2180|2179.7|2177.9|2177.6|109
1642075500000|2022-01-13 12:05:00|2178.4|2178.1|2179|2178.7|2179.3|2179|2177.8|2177.5|112
1642075800000|2022-01-13 12:10:00|2178.9|2178.6|2179|2178.7|2180.1|2179.8|2178.8|2178.5|125
1642076100000|2022-01-13 12:15:00|2178.9|2178.6|2177.9|2177.6|2179.1|2178.8|2177.6|2177.3|197
1642076400000|2022-01-13 12:20:00|2178|2177.7|2178.3|2178|2178.4|2178.1|2176.7|2176.4|223
1642076700000|2022-01-13 12:25:00|2178.4|2178.1|2178.4|2178.1|2178.4|2178.1|2178|2177.7|138
1642077000000|2022-01-13 12:30:00|2178.3|2178|2178.4|2178.1|2178.4|2178.1|2177.3|2177|121
1642077300000|2022-01-13 12:35:00|2178.3|2178|2178.1|2177.8|2178.4|2178.1|2177.9|2177.6|185
1642077600000|2022-01-13 12:40:00|2178|2177.7|2178.4|2178.1|2178.4|2178.1|2177.9|2177.6|182
1642077900000|2022-01-13 12:45:00|2178.3|2178|2178.6|2178.3|2178.8|2178.5|2178|2177.7|218
1642078200000|2022-01-13 12:50:00|2178.7|2178.4|2177.9|2177.6|2178.9|2178.6|2177.6|2177.3|28
1642078500000|2022-01-13 12:55:00|2178|2177.7|2178.1|2177.8|2179|2178.7|2177.8|2177.5|87
1642078800000|2022-01-13 13:00:00|2178.2|2177.9|2177.4|2177.1|2179.1|2178.8|2176.9|2176.6|117
1642079100000|2022-01-13 13:05:00|2177.5|2177.2|2177.5|2177.2|2178|2177.7|2176.6|2176.3|91
1642079400000|2022-01-13 13:10:00|2177.6|2177.3|2177.8|2177.5|2178.4|2178.1|2177.1|2176.8|103
1642079700000|2022-01-13 13:15:00|2177.9|2177.6|2178|2177.7|2178.6|2178.3|2177.4|2177.1|189
1642080000000|2022-01-13 13:20:00|2178.2|2177.9|2178.3|2178|2178.9|2178.6|2177.2|2176.9|129
1642080300000|2022-01-13 13:25:00|2178.2|2177.9|2177.4|2177.1|2179.1|2178.8|2177.1|2176.8|513
1642080600000|2022-01-13 13:30:00|2177.3|2177|2184.2|2183.9|2185.3|2185|2176.5|2176.2|1365
1642080900000|2022-01-13 13:35:00|2184.3|2184|2183.3|2183|2186.1|2185.8|2182.4|2182.1|601
1642081200000|2022-01-13 13:40:00|2183.4|2183.1|2183.2|2182.9|2183.8|2183.5|2182.6|2182.3|218
1642081500000|2022-01-13 13:45:00|2183.4|2183.1|2184.4|2184.1|2184.8|2184.5|2183.1|2182.8|507
1642081800000|2022-01-13 13:50:00|2184.6|2184.3|2184.6|2184.3|2185.5|2185.2|2184.1|2183.8|327
1642082100000|2022-01-13 13:55:00|2184.7|2184.4|2185.2|2184.9|2186.6|2186.3|2184.1|2183.8|501
1642082400000|2022-01-13 14:00:00|2185|2184.7|2184.6|2184.3|2185.3|2185|2183.8|2183.5|279
1642082700000|2022-01-13 14:05:00|2184.7|2184.4|2185.7|2185.4|2186|2185.7|2184.6|2184.3|286
1642083000000|2022-01-13 14:10:00|2185.9|2185.6|2184.8|2184.5|2186|2185.7|2184.1|2183.8|210
1642083300000|2022-01-13 14:15:00|2184.7|2184.4|2184.5|2184.2|2184.9|2184.6|2183.8|2183.5|166
1642083600000|2022-01-13 14:20:00|2184.4|2184.1|2185.6|2185.3|2185.6|2185.3|2184.3|2184|284
1642083900000|2022-01-13 14:25:00|2185.5|2185.2|2187.2|2186.9|2188.2|2187.9|2185.3|2185|647
1642084200000|2022-01-13 14:30:00|2187.1|2186.8|2186.2|2185.9|2191.2|2190.9|2184|2183.7|7860
1642084500000|2022-01-13 14:35:00|2185.8|2185.5|2191.5|2191.2|2191.8|2191.5|2184.5|2184.2|4992
1642084800000|2022-01-13 14:40:00|2191.6|2191.3|2193.6|2193.3|2194.4|2194.1|2188.2|2187.9|5832
1642085100000|2022-01-13 14:45:00|2193.7|2193.4|2196|2195.7|2196.5|2196.2|2191.3|2191|3925
1642085400000|2022-01-13 14:50:00|2196.1|2195.8|2198.5|2198.2|2200.9|2200.6|2196.1|2195.8|4404
1642085700000|2022-01-13 14:55:00|2198.6|2198.3|2197.6|2197.3|2201.3|2201|2197.1|2196.8|3788
1642086000000|2022-01-13 15:00:00|2197.5|2197.2|2195.1|2194.8|2199.1|2198.8|2194.6|2194.3|2625
1642086300000|2022-01-13 15:05:00|2194.9|2194.6|2194.8|2194.5|2195.9|2195.6|2193.4|2193.1|2564
1642086600000|2022-01-13 15:10:00|2194.6|2194.3|2190.9|2190.6|2195|2194.7|2190.8|2190.5|2494
1642086900000|2022-01-13 15:15:00|2190.7|2190.4|2183.8|2183.5|2190.9|2190.6|2182.7|2182.4|4129
1642087200000|2022-01-13 15:20:00|2184.1|2183.8|2183.1|2182.8|2186.7|2186.4|2182.8|2182.5|2144
1642087500000|2022-01-13 15:25:00|2183.3|2183|2183.8|2183.5|2184.1|2183.8|2181|2180.7|1905
1642087800000|2022-01-13 15:30:00|2183.7|2183.4|2178.2|2177.9|2185.8|2185.5|2175.1|2174.8|3702
1642088100000|2022-01-13 15:35:00|2178|2177.7|2175.4|2175.1|2179.1|2178.8|2174.1|2173.8|2442
1642088400000|2022-01-13 15:40:00|2175.1|2174.8|2176.8|2176.5|2177.4|2177.1|2174.8|2174.5|2324
1642088700000|2022-01-13 15:45:00|2176.9|2176.6|2179.9|2179.6|2182.6|2182.3|2175.5|2175.2|2402
1642089000000|2022-01-13 15:50:00|2179.8|2179.5|2175.1|2174.8|2179.9|2179.6|2172.6|2172.3|4815
1642089300000|2022-01-13 15:55:00|2175.4|2175.1|2177.6|2177.3|2178.8|2178.5|2175|2174.7|2045
1642089600000|2022-01-13 16:00:00|2177.7|2177.4|2179.1|2178.8|2180.7|2180.4|2175.9|2175.6|2385
1642089900000|2022-01-13 16:05:00|2178.7|2178.4|2181.7|2181.4|2183|2182.7|2178.6|2178.3|2137
1642090200000|2022-01-13 16:10:00|2182|2181.7|2180.8|2180.5|2182.5|2182.2|2178.4|2178.1|2036
1642090500000|2022-01-13 16:15:00|2181|2180.7|2181|2180.7|2183.3|2183|2179.9|2179.6|2155
1642090800000|2022-01-13 16:20:00|2181.5|2181.2|2187.8|2187.5|2188.4|2188.1|2180.9|2180.6|3053
1642091100000|2022-01-13 16:25:00|2187.7|2187.4|2190.2|2189.9|2190.5|2190.2|2187.3|2187|1700
1642091400000|2022-01-13 16:30:00|2190.1|2189.8|2189.9|2189.6|2191.5|2191.2|2189.1|2188.8|1665
1642091700000|2022-01-13 16:35:00|2189.8|2189.5|2193.3|2193|2193.5|2193.2|2189.6|2189.3|1355
1642092000000|2022-01-13 16:40:00|2193.2|2192.9|2194.6|2194.3|2194.8|2194.5|2192.7|2192.4|1344
1642092300000|2022-01-13 16:45:00|2194.5|2194.2|2192.8|2192.5|2194.7|2194.4|2192.7|2192.4|1263
1642092600000|2022-01-13 16:50:00|2192.7|2192.4|2192.1|2191.8|2193.5|2193.2|2191.6|2191.3|1545
1642092900000|2022-01-13 16:55:00|2192|2191.7|2189.3|2189|2192.1|2191.8|2189.3|2189|1190
1642093200000|2022-01-13 17:00:00|2189.1|2188.8|2185|2184.7|2189.4|2189.1|2184.7|2184.4|1791
1642093500000|2022-01-13 17:05:00|2184.9|2184.6|2186.6|2186.3|2187.1|2186.8|2183.6|2183.3|1313
1642093800000|2022-01-13 17:10:00|2186.7|2186.4|2183.8|2183.5|2187.3|2187|2183.7|2183.4|1016
1642094100000|2022-01-13 17:15:00|2183.9|2183.6|2175.7|2175.4|2183.9|2183.6|2174.6|2174.3|4091
1642094400000|2022-01-13 17:20:00|2175.8|2175.5|2171.9|2171.6|2175.8|2175.5|2168.9|2168.6|3499
1642094700000|2022-01-13 17:25:00|2172|2171.7|2172.4|2172.1|2174.1|2173.8|2171|2170.7|2711
1642095000000|2022-01-13 17:30:00|2172.2|2171.9|2175.3|2175|2175.5|2175.2|2169|2168.7|3462
1642095300000|2022-01-13 17:35:00|2175.1|2174.8|2176.4|2176.1|2177.6|2177.3|2173.8|2173.5|2604
1642095600000|2022-01-13 17:40:00|2176.3|2176|2173.1|2172.8|2176.8|2176.5|2172.7|2172.4|1805
1642095900000|2022-01-13 17:45:00|2173|2172.7|2169|2168.7|2174.8|2174.5|2167.8|2167.5|3929
1642096200000|2022-01-13 17:50:00|2168.8|2168.5|2170.2|2169.9|2172.3|2172|2167.8|2167.5|1928
1642096500000|2022-01-13 17:55:00|2170.1|2169.8|2174.4|2174.1|2174.5|2174.2|2169.5|2169.2|1683
1642096800000|2022-01-13 18:00:00|2174.2|2173.9|2174.7|2174.4|2175.1|2174.8|2170.7|2170.4|2319
1642097100000|2022-01-13 18:05:00|2174.3|2174|2177.5|2177.2|2178.1|2177.8|2172.9|2172.6|2742
1642097400000|2022-01-13 18:10:00|2177.6|2177.3|2177.1|2176.8|2178.8|2178.5|2175|2174.7|1429
1642097700000|2022-01-13 18:15:00|2177|2176.7|2176.7|2176.4|2178.2|2177.9|2175|2174.7|1011
1642098000000|2022-01-13 18:20:00|2176.6|2176.3|2178.7|2178.4|2180.4|2180.1|2175.9|2175.6|2030
1642098300000|2022-01-13 18:25:00|2179|2178.7|2179.4|2179.1|2180|2179.7|2176.6|2176.3|1473
1642098600000|2022-01-13 18:30:00|2179.3|2179|2179.1|2178.8|2179.8|2179.5|2178|2177.7|839
1642098900000|2022-01-13 18:35:00|2179.2|2178.9|2180.5|2180.2|2180.9|2180.6|2177.5|2177.2|1313
1642099200000|2022-01-13 18:40:00|2180.3|2180|2180.2|2179.9|2181.1|2180.8|2179.2|2178.9|727
1642099500000|2022-01-13 18:45:00|2180.5|2180.2|2180.9|2180.6|2181.6|2181.3|2179.3|2179|891
1642099800000|2022-01-13 18:50:00|2180.8|2180.5|2181.1|2180.8|2181.5|2181.2|2179.9|2179.6|402
1642100100000|2022-01-13 18:55:00|2181.2|2180.9|2181.8|2181.5|2182.5|2182.2|2180.8|2180.5|859
1642100400000|2022-01-13 19:00:00|2181.7|2181.4|2183.8|2183.5|2185.2|2184.9|2180.8|2180.5|1763
1642100700000|2022-01-13 19:05:00|2183.9|2183.6|2183.2|2182.9|2184.3|2184|2182.3|2182|695
1642101000000|2022-01-13 19:10:00|2183.1|2182.8|2181.9|2181.6|2183.3|2183|2181.5|2181.2|693
1642101300000|2022-01-13 19:15:00|2182.3|2182|2180.5|2180.2|2182.9|2182.6|2178.2|2177.9|1418
1642101600000|2022-01-13 19:20:00|2180.6|2180.3|2182.9|2182.6|2183.4|2183.1|2179.5|2179.2|1075
1642101900000|2022-01-13 19:25:00|2182.8|2182.5|2180.3|2180|2183.5|2183.2|2180|2179.7|1147
1642102200000|2022-01-13 19:30:00|2180.4|2180.1|2180.7|2180.4|2180.9|2180.6|2177.8|2177.5|2185
1642102500000|2022-01-13 19:35:00|2180.6|2180.3|2176.6|2176.3|2181.4|2181.1|2176.5|2176.2|1021
1642102800000|2022-01-13 19:40:00|2176.7|2176.4|2177.1|2176.8|2178.6|2178.3|2175.8|2175.5|1290
1642103100000|2022-01-13 19:45:00|2177.3|2177|2173.8|2173.5|2178.3|2178|2173.4|2173.1|1485
1642103400000|2022-01-13 19:50:00|2173.9|2173.6|2176.7|2176.4|2177|2176.7|2173.1|2172.8|1444
1642103700000|2022-01-13 19:55:00|2176.8|2176.5|2180.3|2180|2180.3|2180|2176.7|2176.4|1259
1642104000000|2022-01-13 20:00:00|2179.8|2179.5|2174.4|2174.1|2179.8|2179.5|2172.9|2172.6|2179
1642104300000|2022-01-13 20:05:00|2174.3|2174|2171.5|2171.2|2177.3|2177|2171.4|2171.1|1881
1642104600000|2022-01-13 20:10:00|2171.4|2171.1|2168|2167.7|2172|2171.7|2167.2|2166.9|2325
1642104900000|2022-01-13 20:15:00|2167.9|2167.6|2169.2|2168.9|2170.9|2170.6|2166.5|2166.2|2386
1642105200000|2022-01-13 20:20:00|2169.3|2169|2166.5|2166.2|2170.8|2170.5|2164.9|2164.6|1782
1642105500000|2022-01-13 20:25:00|2166.4|2166.1|2165.5|2165.2|2167.2|2166.9|2163.9|2163.6|1994
1642105800000|2022-01-13 20:30:00|2165.4|2165.1|2167.3|2167|2167.6|2167.3|2164.8|2164.5|2178
1642106100000|2022-01-13 20:35:00|2167.1|2166.8|2161.7|2161.4|2167.3|2167|2160.7|2160.4|2293
1642106400000|2022-01-13 20:40:00|2161.5|2161.2|2161.2|2160.9|2163.7|2163.4|2161.1|2160.8|2159
1642106700000|2022-01-13 20:45:00|2161.3|2161|2160|2159.7|2161.9|2161.6|2158.8|2158.5|2872
1642107000000|2022-01-13 20:50:00|2159.7|2159.4|2156|2155.7|2159.7|2159.4|2151.4|2151.1|7868
1642107300000|2022-01-13 20:55:00|2156.2|2155.9|2158|2157.7|2160.2|2159.9|2153.9|2153.6|11698
1642107600000|2022-01-13 21:00:00|2157.9|2157.6|2157.6|2157.3|2160.7|2160.4|2156.3|2156|4803
1642107900000|2022-01-13 21:05:00|2157.7|2157.4|2158.1|2157.8|2159.5|2159.2|2156.9|2156.6|1790
1642108200000|2022-01-13 21:10:00|2158.3|2158|2157.9|2157.6|2159.2|2158.9|2156.3|2156|877
1642108500000|2022-01-13 21:15:00|2157.8|2157.5|2156.7|2156.4|2159|2158.7|2156.3|2156|471
1642108800000|2022-01-13 21:20:00|2156.8|2156.5|2156.5|2156.2|2157.1|2156.8|2155.8|2155.5|284
1642109100000|2022-01-13 21:25:00|2156.6|2156.3|2155.5|2155.2|2157.6|2157.3|2154.9|2154.6|270
1642109400000|2022-01-13 21:30:00|2155.6|2155.3|2157.2|2156.9|2157.2|2156.9|2154.8|2154.5|343
1642109700000|2022-01-13 21:35:00|2157.1|2156.8|2157.7|2157.4|2158|2157.7|2156.9|2156.6|275
1642110000000|2022-01-13 21:40:00|2157.8|2157.5|2157.6|2157.3|2158.6|2158.3|2157.3|2157|177
1642110300000|2022-01-13 21:45:00|2157.9|2157.6|2158.1|2157.8|2158.6|2158.3|2156.5|2156.2|227
1642110600000|2022-01-13 21:50:00|2158.2|2157.9|2159.7|2159.4|2159.7|2159.4|2158|2157.7|292
1642110900000|2022-01-13 21:55:00|2159.6|2159.3|2160.5|2159.7|2160.5|2159.8|2159.5|2159.2|190
1642111200000|2022-01-13 22:00:00|2160.4|2159.6|2160.5|2159.7|2160.5|2159.7|2160.3|2159.5|0
1642111500000|2022-01-13 22:05:00|2160.4|2159.6|2160.5|2159.7|2160.7|2159.9|2160.4|2159.6|0
1642111800000|2022-01-13 22:10:00|2160.9|2160.1|2161.6|2160.8|2161.6|2160.8|2160.9|2160.1|0
1642112100000|2022-01-13 22:15:00|2161.5|2160.7|2161.3|2160.5|2161.5|2160.7|2161.2|2160.4|0
1642112400000|2022-01-13 22:20:00|2161.2|2160.4|2161.2|2160.4|2161.3|2160.5|2161.1|2160.3|0
1642113000000|2022-01-13 22:30:00|2161.3|2160.5|2161.2|2160.4|2161.4|2160.6|2161.1|2160.3|0
1642113300000|2022-01-13 22:35:00|2161.1|2160.3|2161.2|2160.4|2161.2|2160.4|2161.1|2160.3|0
1642113600000|2022-01-13 22:40:00|2161.3|2160.5|2161.3|2160.5|2161.4|2160.6|2161.2|2160.4|0
1642113900000|2022-01-13 22:45:00|2161.2|2160.4|2161.3|2160.5|2161.3|2160.5|2161.2|2160.4|0
1642114200000|2022-01-13 22:50:00|2161.4|2160.6|2161.5|2160.7|2161.5|2160.7|2161.4|2160.6|0
1642114500000|2022-01-13 22:55:00|2161.6|2160.8|2161.6|2160.8|2161.8|2161|2161.5|2160.7|0
1642114800000|2022-01-13 23:00:00|2161.7|2160.9|2161.7|2161.4|2162.9|2162.6|2160.7|2160.4|416
1642115100000|2022-01-13 23:05:00|2161.6|2161.3|2160.9|2160.6|2161.8|2161.5|2159.9|2159.6|185
1642115400000|2022-01-13 23:10:00|2161.1|2160.8|2161.4|2161.1|2162.1|2161.8|2160.5|2160.2|281
1642115700000|2022-01-13 23:15:00|2161.3|2161|2159.4|2159.1|2161.3|2161|2159.3|2159|222
1642116000000|2022-01-13 23:20:00|2159.6|2159.3|2160.9|2160.6|2161.5|2161.2|2159.5|2159.2|169
1642116300000|2022-01-13 23:25:00|2160.8|2160.5|2160|2159.7|2160.9|2160.6|2159.6|2159.3|108
1642116600000|2022-01-13 23:30:00|2160.2|2159.9|2160.1|2159.8|2161.2|2160.9|2159.6|2159.3|105
1642116900000|2022-01-13 23:35:00|2160.2|2159.9|2160.3|2160|2160.4|2160.1|2159|2158.7|121
1642117200000|2022-01-13 23:40:00|2160.2|2159.9|2160.4|2160.1|2161|2160.7|2159.6|2159.3|105
1642117500000|2022-01-13 23:45:00|2160.3|2160|2160.6|2160.3|2161.3|2161|2160.1|2159.8|121
1642117800000|2022-01-13 23:50:00|2160.4|2160.1|2160.1|2159.8|2160.4|2160.1|2159.6|2159.3|66
1642118100000|2022-01-13 23:55:00|2160|2159.7|2160.5|2160.2|2160.5|2160.2|2159.1|2158.8|98
1642118400000|2022-01-14 00:00:00|2160|2159.7|2154.8|2154.5|2160.7|2160.4|2152.8|2152.5|693
1642118700000|2022-01-14 00:05:00|2154.7|2154.4|2157.6|2157.3|2157.7|2157.4|2154.2|2153.9|281
1642119000000|2022-01-14 00:10:00|2157.8|2157.5|2157.9|2157.6|2158.6|2158.3|2156.6|2156.3|190
1642119300000|2022-01-14 00:15:00|2158|2157.7|2158.1|2157.8|2159.8|2159.5|2157|2156.7|363
1642119600000|2022-01-14 00:20:00|2158.2|2157.9|2157.6|2157.3|2158.5|2158.2|2156.7|2156.4|150
1642119900000|2022-01-14 00:25:00|2157.7|2157.4|2157.5|2157.2|2158.1|2157.8|2156.2|2155.9|153
1642120200000|2022-01-14 00:30:00|2157.4|2157.1|2156|2155.7|2158.1|2157.8|2155.9|2155.6|139
1642120500000|2022-01-14 00:35:00|2156.1|2155.8|2157.1|2156.8|2159.2|2158.9|2156|2155.7|262
1642120800000|2022-01-14 00:40:00|2157|2156.7|2157.9|2157.6|2158.5|2158.2|2155.6|2155.3|172
1642121100000|2022-01-14 00:45:00|2158|2157.7|2154.3|2154|2158.2|2157.9|2154.1|2153.8|209
1642121400000|2022-01-14 00:50:00|2154.2|2153.9|2157|2156.7|2157.4|2157.1|2153.8|2153.5|150
1642121700000|2022-01-14 00:55:00|2157.6|2157.3|2156.7|2156.4|2157.6|2157.3|2156.2|2155.9|178
1642122000000|2022-01-14 01:00:00|2156.6|2156.3|2158.1|2157.8|2159.3|2159|2155.8|2155.5|172
1642122300000|2022-01-14 01:05:00|2158.2|2157.9|2158.6|2158.3|2158.7|2158.4|2157.3|2157|129
1642122600000|2022-01-14 01:10:00|2158.7|2158.4|2157.5|2157.2|2159|2158.7|2157.1|2156.8|108
1642122900000|2022-01-14 01:15:00|2157.7|2157.4|2154.5|2154.2|2157.7|2157.4|2154.3|2154|319
1642123200000|2022-01-14 01:20:00|2154.6|2154.3|2155.8|2155.5|2156.5|2156.2|2153.5|2153.2|112
1642123500000|2022-01-14 01:25:00|2155.7|2155.4|2153.8|2153.5|2156|2155.7|2153.5|2153.2|68
1642123800000|2022-01-14 01:30:00|2153.6|2153.3|2152.7|2152.4|2154.1|2153.8|2151.9|2151.6|258
1642124100000|2022-01-14 01:35:00|2152.9|2152.6|2153.9|2153.6|2155.3|2155|2152.6|2152.3|147
1642124400000|2022-01-14 01:40:00|2154.1|2153.8|2150.3|2150|2154.5|2154.2|2150.2|2149.9|399
1642124700000|2022-01-14 01:45:00|2150.2|2149.9|2151.7|2151.4|2152.3|2152|2149.1|2148.8|181
1642125000000|2022-01-14 01:50:00|2151.6|2151.3|2150.8|2150.5|2151.7|2151.4|2149.9|2149.6|55
1642125300000|2022-01-14 01:55:00|2150.7|2150.4|2150.5|2150.2|2151.2|2150.9|2149|2148.7|153
1642125600000|2022-01-14 02:00:00|2150.6|2150.3|2150.9|2150.6|2151.9|2151.6|2149.3|2149|105
1642125900000|2022-01-14 02:05:00|2151|2150.7|2149.4|2149.1|2151.7|2151.4|2149.4|2149.1|134
1642126200000|2022-01-14 02:10:00|2149.3|2149|2145.9|2145.6|2149.8|2149.5|2145.7|2145.4|393
1642126500000|2022-01-14 02:15:00|2145.8|2145.5|2146.1|2145.8|2147.3|2147|2144.8|2144.5|216
1642126800000|2022-01-14 02:20:00|2146|2145.7|2147.4|2147.1|2148.8|2148.5|2146|2145.7|163
1642127100000|2022-01-14 02:25:00|2147.3|2147|2148.7|2148.4|2148.8|2148.5|2147|2146.7|70
1642127400000|2022-01-14 02:30:00|2148.8|2148.5|2149.6|2149.3|2150.6|2150.3|2148.8|2148.5|95
1642127700000|2022-01-14 02:35:00|2149.7|2149.4|2150|2149.7|2150.4|2150.1|2149.6|2149.3|55
1642128000000|2022-01-14 02:40:00|2150.1|2149.8|2152|2151.7|2152.1|2151.8|2150.1|2149.8|78
1642128300000|2022-01-14 02:45:00|2151.9|2151.6|2150.5|2150.2|2152.6|2152.3|2150.2|2149.9|43
1642128600000|2022-01-14 02:50:00|2150.6|2150.3|2151.6|2151.3|2151.9|2151.6|2150.5|2150.2|30
1642128900000|2022-01-14 02:55:00|2151.8|2151.5|2152.6|2152.3|2153|2152.7|2151.6|2151.3|45
1642129200000|2022-01-14 03:00:00|2152.7|2152.4|2150.5|2150.2|2153.1|2152.8|2150.5|2150.2|72
1642129500000|2022-01-14 03:05:00|2150.6|2150.3|2153.2|2152.9|2154.3|2154|2150.5|2150.2|181
1642129800000|2022-01-14 03:10:00|2153.1|2152.8|2151.9|2151.6|2154.2|2153.9|2150.9|2150.6|94
1642130100000|2022-01-14 03:15:00|2151.7|2151.4|2151.7|2151.4|2152.1|2151.8|2150.9|2150.6|47
1642130400000|2022-01-14 03:20:00|2151.8|2151.5|2151.3|2151|2152|2151.7|2150.4|2150.1|51
1642130700000|2022-01-14 03:25:00|2151.4|2151.1|2150|2149.7|2151.9|2151.6|2150|2149.7|40
1642131000000|2022-01-14 03:30:00|2150.1|2149.8|2148.9|2148.6|2150.5|2150.2|2148.2|2147.9|72
1642131300000|2022-01-14 03:35:00|2149|2148.7|2149.1|2148.8|2149.8|2149.5|2148.6|2148.3|46
1642131600000|2022-01-14 03:40:00|2149|2148.7|2148.1|2147.8|2149.2|2148.9|2147.8|2147.5|58
1642131900000|2022-01-14 03:45:00|2148|2147.7|2149.4|2149.1|2149.6|2149.3|2147.7|2147.4|59
1642132200000|2022-01-14 03:50:00|2149.5|2149.2|2149.4|2149.1|2149.6|2149.3|2148.6|2148.3|30
1642132500000|2022-01-14 03:55:00|2149.5|2149.2|2149.5|2149.2|2150.9|2150.6|2149.4|2149.1|41
1642132800000|2022-01-14 04:00:00|2149.6|2149.3|2151.6|2151.3|2152.2|2151.9|2149.6|2149.3|72
1642133100000|2022-01-14 04:05:00|2151.9|2151.6|2154.4|2154.1|2154.8|2154.5|2151.9|2151.6|215
1642133400000|2022-01-14 04:10:00|2154.5|2154.2|2154.1|2153.8|2154.9|2154.6|2153.8|2153.5|89
1642133700000|2022-01-14 04:15:00|2154.2|2153.9|2153.7|2153.4|2154.4|2154.1|2153.2|2152.9|36
1642134000000|2022-01-14 04:20:00|2153.6|2153.3|2156.9|2156.6|2157|2156.7|2153.6|2153.3|129
1642134300000|2022-01-14 04:25:00|2157|2156.7|2156.4|2156.1|2157.2|2156.9|2156.2|2155.9|119
1642134600000|2022-01-14 04:30:00|2156.5|2156.2|2155.3|2155|2157|2156.7|2155.2|2154.9|82
1642134900000|2022-01-14 04:35:00|2155.2|2154.9|2154.6|2154.3|2155.6|2155.3|2154.4|2154.1|74
1642135200000|2022-01-14 04:40:00|2154.4|2154.1|2154.6|2154.3|2154.7|2154.4|2154.1|2153.8|51
1642135500000|2022-01-14 04:45:00|2154.7|2154.4|2154.5|2154.2|2155|2154.7|2153.9|2153.6|37
1642135800000|2022-01-14 04:50:00|2154.4|2154.1|2154.4|2154.1|2154.8|2154.5|2154.2|2153.9|13
1642136100000|2022-01-14 04:55:00|2154.3|2154|2154.7|2154.4|2154.8|2154.5|2153.8|2153.5|13
1642136400000|2022-01-14 05:00:00|2154.8|2154.5|2155.6|2155.3|2155.8|2155.5|2154.7|2154.4|50
1642136700000|2022-01-14 05:05:00|2155.4|2155.1|2154|2153.7|2155.5|2155.2|2152.9|2152.6|74
1642137000000|2022-01-14 05:10:00|2154.1|2153.8|2153.7|2153.4|2154.5|2154.2|2153.6|2153.3|39
1642137300000|2022-01-14 05:15:00|2153.6|2153.3|2155.1|2154.8|2155.1|2154.8|2153.6|2153.3|14
1642137600000|2022-01-14 05:20:00|2155|2154.7|2154.8|2154.5|2155.2|2154.9|2154.2|2153.9|17
1642137900000|2022-01-14 05:25:00|2154.7|2154.4|2154.8|2154.5|2156.1|2155.8|2154.6|2154.3|40
1642138200000|2022-01-14 05:30:00|2154.7|2154.4|2154.4|2154.1|2155.5|2155.2|2154.4|2154.1|39
1642138500000|2022-01-14 05:35:00|2154.3|2154|2155.5|2155.2|2156|2155.7|2154.3|2154|16
1642138800000|2022-01-14 05:40:00|2155.4|2155.1|2154.7|2154.4|2155.5|2155.2|2154|2153.7|17
1642139100000|2022-01-14 05:45:00|2154.8|2154.5|2155.3|2155|2155.3|2155|2154.4|2154.1|24
1642139400000|2022-01-14 05:50:00|2155.2|2154.9|2157.2|2156.9|2157.4|2157.1|2155|2154.7|79
1642139700000|2022-01-14 05:55:00|2157.3|2157|2157.6|2157.3|2158|2157.7|2156.8|2156.5|65
1642140000000|2022-01-14 06:00:00|2157.7|2157.4|2157.2|2156.9|2159.5|2159.2|2157|2156.7|131
1642140300000|2022-01-14 06:05:00|2157.1|2156.8|2156.7|2156.4|2157.1|2156.8|2155.9|2155.6|55
1642140600000|2022-01-14 06:10:00|2156.8|2156.5|2158.7|2158.4|2158.9|2158.6|2156.8|2156.5|33
1642140900000|2022-01-14 06:15:00|2158.8|2158.5|2159.1|2158.8|2159.7|2159.4|2158.7|2158.4|46
1642141200000|2022-01-14 06:20:00|2159|2158.7|2158.5|2158.2|2160.5|2160.2|2158.1|2157.8|74
1642141500000|2022-01-14 06:25:00|2158.6|2158.3|2159.3|2159|2159.7|2159.4|2157.6|2157.3|65
1642141800000|2022-01-14 06:30:00|2159.4|2159.1|2160.6|2160.3|2161.1|2160.8|2159.2|2158.9|66
1642142100000|2022-01-14 06:35:00|2160.4|2160.1|2160.7|2160.4|2161|2160.7|2160.1|2159.8|32
1642142400000|2022-01-14 06:40:00|2160.8|2160.5|2160.7|2160.4|2161.3|2161|2160.3|2160|44
1642142700000|2022-01-14 06:45:00|2160.8|2160.5|2160.7|2160.4|2160.9|2160.6|2159.6|2159.3|26
1642143000000|2022-01-14 06:50:00|2160.6|2160.3|2160.2|2159.9|2160.8|2160.5|2159.7|2159.4|12
1642143300000|2022-01-14 06:55:00|2160.3|2160|2160.7|2160.4|2160.8|2160.5|2160.3|2160|31
1642143600000|2022-01-14 07:00:00|2161|2160.7|2161.9|2161.6|2162.2|2161.9|2160.4|2160.1|148
1642143900000|2022-01-14 07:05:00|2162|2161.7|2160.9|2160.6|2163.3|2163|2160.7|2160.4|151
1642144200000|2022-01-14 07:10:00|2161|2160.7|2161.8|2161.5|2162|2161.7|2160.2|2159.9|66
1642144500000|2022-01-14 07:15:00|2161.7|2161.4|2163.1|2162.8|2163.8|2163.5|2161.7|2161.4|148
1642144800000|2022-01-14 07:20:00|2163.2|2162.9|2162.9|2162.6|2164|2163.7|2162.9|2162.6|79
1642145100000|2022-01-14 07:25:00|2163|2162.7|2161.3|2161|2163.2|2162.9|2161|2160.7|93
1642145400000|2022-01-14 07:30:00|2161.2|2160.9|2158.4|2158.1|2161.4|2161.1|2158.1|2157.8|109
1642145700000|2022-01-14 07:35:00|2158.5|2158.2|2158|2157.7|2159.7|2159.4|2157.8|2157.5|95
1642146000000|2022-01-14 07:40:00|2158.1|2157.8|2159|2158.7|2159|2158.7|2157.3|2157|64
1642146300000|2022-01-14 07:45:00|2158.9|2158.6|2158.4|2158.1|2159.4|2159.1|2157.5|2157.2|67
1642146600000|2022-01-14 07:50:00|2158.3|2158|2157|2156.7|2158.7|2158.4|2156.8|2156.5|125
1642146900000|2022-01-14 07:55:00|2156.8|2156.5|2156.9|2156.6|2157.7|2157.4|2156.4|2156.1|78
1642147200000|2022-01-14 08:00:00|2156.8|2156.5|2155.1|2154.8|2159.1|2158.8|2154.8|2154.5|302
1642147500000|2022-01-14 08:05:00|2155|2154.7|2158|2157.7|2158.6|2158.3|2155|2154.7|190
1642147800000|2022-01-14 08:10:00|2158.1|2157.8|2159.2|2158.9|2160.3|2160|2157|2156.7|129
1642148100000|2022-01-14 08:15:00|2159.3|2159|2162.4|2162.1|2163.6|2163.3|2159.2|2158.9|171
1642148400000|2022-01-14 08:20:00|2162.6|2162.3|2163|2162.7|2163.1|2162.8|2161.1|2160.8|241
1642148700000|2022-01-14 08:25:00|2163.1|2162.8|2162.2|2161.9|2163.5|2163.2|2161.7|2161.4|71
1642149000000|2022-01-14 08:30:00|2162|2161.7|2162.7|2162.4|2164|2163.7|2161.7|2161.4|102
1642149300000|2022-01-14 08:35:00|2162.9|2162.6|2163.6|2163.3|2164.6|2164.3|2162.8|2162.5|160
1642149600000|2022-01-14 08:40:00|2163.7|2163.4|2162.3|2162|2164|2163.7|2161.6|2161.3|179
1642149900000|2022-01-14 08:45:00|2162.2|2161.9|2160.2|2159.9|2162.9|2162.6|2159.7|2159.4|136
1642150200000|2022-01-14 08:50:00|2160.1|2159.8|2159.1|2158.8|2161.2|2160.9|2157.4|2157.1|131
1642150500000|2022-01-14 08:55:00|2159.2|2158.9|2159.4|2159.1|2161.2|2160.9|2158.1|2157.8|134
1642150800000|2022-01-14 09:00:00|2159.3|2159|2162.1|2161.8|2162.6|2162.3|2159.1|2158.8|194
1642151100000|2022-01-14 09:05:00|2162|2161.7|2159.9|2159.6|2162|2161.7|2159.2|2158.9|133
1642151400000|2022-01-14 09:10:00|2159.8|2159.5|2161.4|2161.1|2161.6|2161.3|2158.5|2158.2|126
1642151700000|2022-01-14 09:15:00|2161.2|2160.9|2161.8|2161.5|2162.3|2162|2160.5|2160.2|185
1642152000000|2022-01-14 09:20:00|2161.9|2161.6|2162.7|2162.4|2163.4|2163.1|2161.7|2161.4|251
1642152300000|2022-01-14 09:25:00|2162.8|2162.5|2162.8|2162.5|2163.1|2162.8|2160.3|2160|121
1642152600000|2022-01-14 09:30:00|2162.9|2162.6|2165.2|2164.9|2166.2|2165.9|2162.7|2162.4|593
1642152900000|2022-01-14 09:35:00|2165.3|2165|2164.9|2164.6|2166.1|2165.8|2164|2163.7|157
1642153200000|2022-01-14 09:40:00|2164.8|2164.5|2163.1|2162.8|2164.9|2164.6|2163|2162.7|129
1642153500000|2022-01-14 09:45:00|2163.2|2162.9|2161.2|2160.9|2163.3|2163|2161|2160.7|134
1642153800000|2022-01-14 09:50:00|2161.1|2160.8|2160.2|2159.9|2162|2161.7|2159.2|2158.9|220
1642154100000|2022-01-14 09:55:00|2160.1|2159.8|2160.7|2160.4|2161.6|2161.3|2159.8|2159.5|47
1642154400000|2022-01-14 10:00:00|2160.6|2160.3|2158.7|2158.4|2160.8|2160.5|2158.6|2158.3|140
1642154700000|2022-01-14 10:05:00|2158.9|2158.6|2160.2|2159.9|2160.8|2160.5|2158.8|2158.5|114
1642155000000|2022-01-14 10:10:00|2160.3|2160|2158.8|2158.5|2161|2160.7|2158.6|2158.3|236
1642155300000|2022-01-14 10:15:00|2158.7|2158.4|2158.6|2158.3|2159.2|2158.9|2157.9|2157.6|147
1642155600000|2022-01-14 10:20:00|2158.5|2158.2|2159|2158.7|2160.1|2159.8|2158|2157.7|114
1642155900000|2022-01-14 10:25:00|2159.1|2158.8|2158.4|2158.1|2159.5|2159.2|2158.1|2157.8|137
1642156200000|2022-01-14 10:30:00|2158.3|2158|2158.4|2158.1|2158.9|2158.6|2157|2156.7|169
1642156500000|2022-01-14 10:35:00|2158.3|2158|2159|2158.7|2159.3|2159|2157.4|2157.1|146
1642156800000|2022-01-14 10:40:00|2159.1|2158.8|2159.6|2159.3|2160|2159.7|2158.4|2158.1|89
1642157100000|2022-01-14 10:45:00|2159.5|2159.2|2160.8|2160.5|2161.1|2160.8|2159.2|2158.9|101
1642157400000|2022-01-14 10:50:00|2161|2160.7|2159.6|2159.3|2161.3|2161|2159.1|2158.8|102
1642157700000|2022-01-14 10:55:00|2159.7|2159.4|2159.9|2159.6|2160.5|2160.2|2159.6|2159.3|113
1642158000000|2022-01-14 11:00:00|2160.1|2159.8|2161.7|2161.4|2161.8|2161.5|2159.8|2159.5|176
1642158300000|2022-01-14 11:05:00|2161.6|2161.3|2160.9|2160.6|2161.9|2161.6|2160.2|2159.9|63
1642158600000|2022-01-14 11:10:00|2160.8|2160.5|2161|2160.7|2161.8|2161.5|2160.5|2160.2|95
1642158900000|2022-01-14 11:15:00|2161.1|2160.8|2160.3|2160|2161.3|2161|2159.6|2159.3|185
1642159200000|2022-01-14 11:20:00|2160.4|2160.1|2158.5|2158.2|2161|2160.7|2158.4|2158.1|262
1642159500000|2022-01-14 11:25:00|2158.4|2158.1|2158.8|2158.5|2159.5|2159.2|2157.6|2157.3|112
1642159800000|2022-01-14 11:30:00|2158.9|2158.6|2158.1|2157.8|2159.2|2158.9|2157.6|2157.3|70
1642160100000|2022-01-14 11:35:00|2158.2|2157.9|2157.3|2157|2159.5|2159.2|2156.9|2156.6|101
1642160400000|2022-01-14 11:40:00|2157.2|2156.9|2158.1|2157.8|2158.5|2158.2|2156|2155.7|236
1642160700000|2022-01-14 11:45:00|2158.2|2157.9|2157.4|2157.1|2158.2|2157.9|2156.7|2156.4|145
1642161000000|2022-01-14 11:50:00|2157.5|2157.2|2156.3|2156|2157.7|2157.4|2156|2155.7|163
1642161300000|2022-01-14 11:55:00|2156.4|2156.1|2155.1|2154.8|2156.9|2156.6|2153.9|2153.6|148
1642161600000|2022-01-14 12:00:00|2155|2154.7|2152.1|2151.8|2155.5|2155.2|2151.9|2151.6|451
1642161900000|2022-01-14 12:05:00|2152|2151.7|2149.1|2148.8|2153.2|2152.9|2148.5|2148.2|451
1642162200000|2022-01-14 12:10:00|2148.9|2148.6|2152.1|2151.8|2152.2|2151.9|2148.4|2148.1|317
1642162500000|2022-01-14 12:15:00|2152.2|2151.9|2150.6|2150.3|2153|2152.7|2150.5|2150.2|228
1642162800000|2022-01-14 12:20:00|2150.7|2150.4|2151.5|2151.2|2153.6|2153.3|2150.2|2149.9|257
1642163100000|2022-01-14 12:25:00|2151.6|2151.3|2147.6|2147.3|2152.4|2152.1|2147.6|2147.3|229
1642163400000|2022-01-14 12:30:00|2147.7|2147.4|2150.1|2149.8|2150.1|2149.8|2147.5|2147.2|177
1642163700000|2022-01-14 12:35:00|2150|2149.7|2147.5|2147.2|2150.3|2150|2147.3|2147|168
1642164000000|2022-01-14 12:40:00|2147.4|2147.1|2145.1|2144.8|2147.7|2147.4|2143.3|2143|632
1642164300000|2022-01-14 12:45:00|2145.2|2144.9|2146.9|2146.6|2148.1|2147.8|2144.5|2144.2|515
1642164600000|2022-01-14 12:50:00|2146.8|2146.5|2145.6|2145.3|2147|2146.7|2144.7|2144.4|250
1642164900000|2022-01-14 12:55:00|2145.7|2145.4|2139.4|2139.1|2146.2|2145.9|2138.5|2138.2|1190
1642165200000|2022-01-14 13:00:00|2139.5|2139.2|2140.8|2140.5|2141.3|2141|2135.7|2135.4|1015
1642165500000|2022-01-14 13:05:00|2140.7|2140.4|2141.8|2141.5|2143.3|2143|2139.4|2139.1|550
1642165800000|2022-01-14 13:10:00|2142.1|2141.8|2138.8|2138.5|2143|2142.7|2138.6|2138.3|401
1642166100000|2022-01-14 13:15:00|2138.9|2138.6|2141.5|2141.2|2143.6|2143.3|2138.9|2138.6|373
1642166400000|2022-01-14 13:20:00|2141.6|2141.3|2142.6|2142.3|2142.8|2142.5|2140.1|2139.8|258
1642166700000|2022-01-14 13:25:00|2142.5|2142.2|2142.1|2141.8|2143.2|2142.9|2140.2|2139.9|400
1642167000000|2022-01-14 13:30:00|2141.7|2141.4|2137.5|2137.2|2142.8|2142.5|2136.5|2136.2|864
1642167300000|2022-01-14 13:35:00|2137.6|2137.3|2134|2133.7|2138.2|2137.9|2133.5|2133.2|1056
1642167600000|2022-01-14 13:40:00|2134.1|2133.8|2132|2131.7|2136.3|2136|2130.6|2130.3|1393
1642167900000|2022-01-14 13:45:00|2132.6|2132.3|2130.2|2129.9|2134.3|2134|2128.4|2128.1|921
1642168200000|2022-01-14 13:50:00|2130.3|2130|2131|2130.7|2131.9|2131.6|2127.6|2127.3|1264
1642168500000|2022-01-14 13:55:00|2130.8|2130.5|2135.8|2135.5|2135.9|2135.6|2130.2|2129.9|1036
1642168800000|2022-01-14 14:00:00|2135.7|2135.4|2136.1|2135.8|2136.8|2136.5|2133|2132.7|615
1642169100000|2022-01-14 14:05:00|2136.2|2135.9|2138.8|2138.5|2139.7|2139.4|2136.2|2135.9|819
1642169400000|2022-01-14 14:10:00|2138.9|2138.6|2137.6|2137.3|2140.2|2139.9|2137.5|2137.2|514
1642169700000|2022-01-14 14:15:00|2137.8|2137.5|2136.5|2136.2|2139.4|2139.1|2134.6|2134.3|1371
1642170000000|2022-01-14 14:20:00|2136.7|2136.4|2140.4|2140.1|2140.6|2140.3|2135.9|2135.6|1347
1642170300000|2022-01-14 14:25:00|2140.1|2139.8|2138.2|2137.9|2142|2141.7|2136.8|2136.5|1533
1642170600000|2022-01-14 14:30:00|2138.8|2138.5|2139|2138.7|2144.3|2144|2137.4|2137.1|9890
1642170900000|2022-01-14 14:35:00|2138.5|2138.2|2147.7|2147.4|2152.4|2152.1|2137.6|2137.3|8644
1642171200000|2022-01-14 14:40:00|2147.8|2147.5|2149.4|2149.1|2152.1|2151.8|2145|2144.7|5629
1642171500000|2022-01-14 14:45:00|2150|2149.7|2147.1|2146.8|2155.5|2155.2|2146.9|2146.6|5812
1642171800000|2022-01-14 14:50:00|2147.3|2147|2148.7|2148.4|2150.9|2150.6|2145.7|2145.4|3729
1642172100000|2022-01-14 14:55:00|2148.8|2148.5|2154.7|2154.4|2156.8|2156.5|2148.6|2148.3|3796
1642172400000|2022-01-14 15:00:00|2155.1|2154.8|2148.8|2148.5|2155.8|2155.5|2146|2145.7|4456
1642172700000|2022-01-14 15:05:00|2148.6|2148.3|2150.8|2150.5|2153.8|2153.5|2148.3|2148|2695
1642173000000|2022-01-14 15:10:00|2150.6|2150.3|2149.5|2149.2|2155.1|2154.8|2148.3|2148|2984
1642173300000|2022-01-14 15:15:00|2149.6|2149.3|2158.9|2158.6|2159.8|2159.5|2149.6|2149.3|3723
1642173600000|2022-01-14 15:20:00|2158.4|2158.1|2150.2|2149.9|2158.9|2158.6|2149|2148.7|2872
1642173900000|2022-01-14 15:25:00|2150.1|2149.8|2151.4|2151.1|2152.8|2152.5|2147.7|2147.4|2415
1642174200000|2022-01-14 15:30:00|2151.5|2151.2|2150.8|2150.5|2151.5|2151.2|2144.8|2144.5|3525
1642174500000|2022-01-14 15:35:00|2150.6|2150.3|2146.4|2146.1|2151.4|2151.1|2144|2143.7|3513
1642174800000|2022-01-14 15:40:00|2146.7|2146.4|2143.4|2143.1|2146.8|2146.5|2142.2|2141.9|2730
1642175100000|2022-01-14 15:45:00|2143.3|2143|2145.6|2145.3|2146.8|2146.5|2141.7|2141.4|2568
1642175400000|2022-01-14 15:50:00|2145.7|2145.4|2142.8|2142.5|2146.1|2145.8|2141.4|2141.1|1894
1642175700000|2022-01-14 15:55:00|2142.7|2142.4|2143.7|2143.4|2144.5|2144.2|2141.2|2140.9|1837
1642176000000|2022-01-14 16:00:00|2143.6|2143.3|2140.8|2140.5|2147.7|2147.4|2139.1|2138.8|3370
1642176300000|2022-01-14 16:05:00|2140.7|2140.4|2136.9|2136.6|2140.8|2140.5|2136.2|2135.9|2322
1642176600000|2022-01-14 16:10:00|2136.6|2136.3|2135.9|2135.6|2138.5|2138.2|2134.9|2134.6|2150
1642176900000|2022-01-14 16:15:00|2135.6|2135.3|2134.6|2134.3|2136.9|2136.6|2133.1|2132.8|2548
1642177200000|2022-01-14 16:20:00|2134.2|2133.9|2135.9|2135.6|2136.1|2135.8|2132.7|2132.4|2265
1642177500000|2022-01-14 16:25:00|2135.7|2135.4|2139.1|2138.8|2142.2|2141.9|2135.3|2135|3575
1642177800000|2022-01-14 16:30:00|2138.7|2138.4|2138.6|2138.3|2141.7|2141.4|2134.9|2134.6|2813
1642178100000|2022-01-14 16:35:00|2138.5|2138.2|2139.3|2139|2141.1|2140.8|2137.9|2137.6|1882
1642178400000|2022-01-14 16:40:00|2139.4|2139.1|2142.4|2142.1|2143.6|2143.3|2138.7|2138.4|1915
1642178700000|2022-01-14 16:45:00|2142.3|2142|2143.8|2143.5|2146.6|2146.3|2141.8|2141.5|2883
1642179000000|2022-01-14 16:50:00|2143.9|2143.6|2143.1|2142.8|2145.4|2145.1|2142.4|2142.1|1265
1642179300000|2022-01-14 16:55:00|2142.9|2142.6|2140.5|2140.2|2143.7|2143.4|2140.1|2139.8|1289
1642179600000|2022-01-14 17:00:00|2140.4|2140.1|2137.2|2136.9|2141|2140.7|2136.6|2136.3|2336
1642179900000|2022-01-14 17:05:00|2137.3|2137|2139.3|2139|2140.3|2140|2136|2135.7|1457
1642180200000|2022-01-14 17:10:00|2139.2|2138.9|2140.2|2139.9|2141.3|2141|2138.5|2138.2|1049
1642180500000|2022-01-14 17:15:00|2140.3|2140|2141.2|2140.9|2142.7|2142.4|2139.3|2139|792
1642180800000|2022-01-14 17:20:00|2141.1|2140.8|2137.9|2137.6|2141.6|2141.3|2137.5|2137.2|921
1642181100000|2022-01-14 17:25:00|2138|2137.7|2138|2137.7|2138.8|2138.5|2136.6|2136.3|933
1642181400000|2022-01-14 17:30:00|2137.9|2137.6|2136.4|2136.1|2139.1|2138.8|2135.2|2134.9|900
1642181700000|2022-01-14 17:35:00|2136.5|2136.2|2135.4|2135.1|2138.4|2138.1|2135.1|2134.8|1025
1642182000000|2022-01-14 17:40:00|2135.3|2135|2133.5|2133.2|2135.3|2135|2131.9|2131.6|1207
1642182300000|2022-01-14 17:45:00|2133.6|2133.3|2128.6|2128.3|2133.6|2133.3|2127.2|2126.9|2532
1642182600000|2022-01-14 17:50:00|2128.7|2128.4|2130.5|2130.2|2130.6|2130.3|2128.2|2127.9|1705
1642182900000|2022-01-14 17:55:00|2130.6|2130.3|2129.7|2129.4|2131.5|2131.2|2128.9|2128.6|1343
1642183200000|2022-01-14 18:00:00|2129.6|2129.3|2129.5|2129.2|2131.9|2131.6|2128.7|2128.4|1618
1642183500000|2022-01-14 18:05:00|2129.4|2129.1|2127.4|2127.1|2130.3|2130|2126.5|2126.2|2210
1642183800000|2022-01-14 18:10:00|2127.3|2127|2130.2|2129.9|2130.4|2130.1|2124|2123.7|2417
1642184100000|2022-01-14 18:15:00|2130.3|2130|2129.7|2129.4|2130.6|2130.3|2128.6|2128.3|1253
1642184400000|2022-01-14 18:20:00|2129.6|2129.3|2125.1|2124.8|2129.8|2129.5|2124.5|2124.2|1509
1642184700000|2022-01-14 18:25:00|2125.2|2124.9|2127|2126.7|2127.4|2127.1|2125|2124.7|1250
1642185000000|2022-01-14 18:30:00|2126.9|2126.6|2126.8|2126.5|2130|2129.7|2126.1|2125.8|2124
1642185300000|2022-01-14 18:35:00|2126.7|2126.4|2127.2|2126.9|2127.9|2127.6|2125.2|2124.9|1210
1642185600000|2022-01-14 18:40:00|2127.1|2126.8|2132.6|2132.3|2133|2132.7|2126.4|2126.1|1792
1642185900000|2022-01-14 18:45:00|2132.4|2132.1|2132.8|2132.5|2133.3|2133|2130.9|2130.6|1181
1642186200000|2022-01-14 18:50:00|2132.7|2132.4|2136|2135.7|2136.2|2135.9|2132|2131.7|1617
1642186500000|2022-01-14 18:55:00|2135.9|2135.6|2138.5|2138.2|2140|2139.7|2134.6|2134.3|2141
1642186800000|2022-01-14 19:00:00|2138.4|2138.1|2138.4|2138.1|2141.1|2140.8|2137.4|2137.1|2190
1642187100000|2022-01-14 19:05:00|2138.5|2138.2|2137.1|2136.8|2138.9|2138.6|2135.6|2135.3|1494
1642187400000|2022-01-14 19:10:00|2136.8|2136.5|2138|2137.7|2138.1|2137.8|2134.7|2134.4|1960
1642187700000|2022-01-14 19:15:00|2138.2|2137.9|2139.4|2139.1|2140.1|2139.8|2137.2|2136.9|1660
1642188000000|2022-01-14 19:20:00|2139.3|2139|2140.8|2140.5|2141|2140.7|2138.3|2138|1302
1642188300000|2022-01-14 19:25:00|2140.7|2140.4|2136.5|2136.2|2141.4|2141.1|2135.7|2135.4|2100
1642188600000|2022-01-14 19:30:00|2136.6|2136.3|2142.9|2142.6|2143|2142.7|2136.3|2136|1921
1642188900000|2022-01-14 19:35:00|2143|2142.7|2145|2144.7|2146.5|2146.2|2142.4|2142.1|2814
1642189200000|2022-01-14 19:40:00|2144.9|2144.6|2142.7|2142.4|2146.1|2145.8|2142.5|2142.2|1526
1642189500000|2022-01-14 19:45:00|2143|2142.7|2146.7|2146.4|2147.9|2147.6|2142.8|2142.5|1570
1642189800000|2022-01-14 19:50:00|2146.6|2146.3|2147.7|2147.4|2148.7|2148.4|2146.5|2146.2|1336
1642190100000|2022-01-14 19:55:00|2147.8|2147.5|2145.7|2145.4|2149|2148.7|2145.7|2145.4|1358
1642190400000|2022-01-14 20:00:00|2145.8|2145.5|2149.8|2149.5|2150.6|2150.3|2145.8|2145.5|2300
1642190700000|2022-01-14 20:05:00|2149.9|2149.6|2146|2145.7|2151.2|2150.9|2145.2|2144.9|2276
1642191000000|2022-01-14 20:10:00|2146.1|2145.8|2148.6|2148.3|2150.2|2149.9|2145.4|2145.1|1448
1642191300000|2022-01-14 20:15:00|2148.8|2148.5|2153.9|2153.6|2155.9|2155.6|2148.4|2148.1|2460
1642191600000|2022-01-14 20:20:00|2154|2153.7|2156.8|2156.5|2157.4|2157.1|2153.7|2153.4|1702
1642191900000|2022-01-14 20:25:00|2156.9|2156.6|2155.2|2154.9|2157.3|2157|2154.3|2154|1578
1642192200000|2022-01-14 20:30:00|2155.4|2155.1|2156.6|2156.3|2159.2|2158.9|2154.7|2154.4|2698
1642192500000|2022-01-14 20:35:00|2156.8|2156.5|2158.9|2158.6|2160|2159.7|2155.4|2155.1|2012
1642192800000|2022-01-14 20:40:00|2158.8|2158.5|2160.3|2160|2160.9|2160.6|2157.6|2157.3|2272
1642193100000|2022-01-14 20:45:00|2160.5|2160.2|2157.8|2157.5|2161.7|2161.4|2155.4|2155.1|3636
1642193400000|2022-01-14 20:50:00|2157.9|2157.6|2162.5|2162.2|2162.9|2162.6|2157.9|2157.6|4193
1642193700000|2022-01-14 20:55:00|2162.4|2162.1|2162.1|2161.8|2162.5|2162.2|2159.5|2159.2|9541
1642194000000|2022-01-14 21:00:00|2161.8|2161.5|2164|2163.7|2164.2|2163.9|2160.6|2160.3|3716
1642194300000|2022-01-14 21:05:00|2164.1|2163.8|2163.6|2163.3|2164.3|2164|2162.4|2162.1|1185
1642194600000|2022-01-14 21:10:00|2163.8|2163.5|2163.3|2163|2164.9|2164.6|2162.5|2162.2|1060
1642194900000|2022-01-14 21:15:00|2163.5|2163.2|2164.9|2164.6|2164.9|2164.6|2163.4|2163.1|157
1642195200000|2022-01-14 21:20:00|2165|2164.7|2164.8|2164.5|2165.4|2165.1|2163.8|2163.5|308
1642195500000|2022-01-14 21:25:00|2164.9|2164.6|2164.8|2164.5|2165.3|2165|2164.2|2163.9|179
1642195800000|2022-01-14 21:30:00|2164.7|2164.4|2164.7|2164.4|2165.3|2165|2164.6|2164.3|125
1642196100000|2022-01-14 21:35:00|2164.8|2164.5|2164.7|2164.4|2165|2164.7|2164.5|2164.2|168
1642196400000|2022-01-14 21:40:00|2164.6|2164.3|2165.1|2164.8|2165.8|2165.5|2164.5|2164.2|328
1642196700000|2022-01-14 21:45:00|2165.3|2165|2165.6|2165.3|2165.6|2165.3|2164.9|2164.6|200
1642197000000|2022-01-14 21:50:00|2165.5|2165.2|2165.5|2165.2|2165.5|2165.2|2164.5|2164.2|195
1642197300000|2022-01-14 21:55:00|2165.6|2165.3|2165.3|2164.5|2165.8|2165.5|2164.6|2164.3|154
1642374000000|2022-01-16 23:00:00|2165.6|2164.8|2163.7|2163.4|2170.4|2170.1|2162.4|2162.1|561
1642374300000|2022-01-16 23:05:00|2163.6|2163.3|2159.8|2159.5|2163.6|2163.3|2158.6|2158.3|472
1642374600000|2022-01-16 23:10:00|2160.1|2159.8|2164.2|2163.9|2166.5|2166.2|2160|2159.7|327
1642374900000|2022-01-16 23:15:00|2164.1|2163.8|2163.4|2163.1|2165.2|2164.9|2162.6|2162.3|54
1642375200000|2022-01-16 23:20:00|2163.3|2163|2162.3|2162|2163.6|2163.3|2161.6|2161.3|81
1642375500000|2022-01-16 23:25:00|2162.2|2161.9|2163.2|2162.9|2164.7|2164.4|2162.2|2161.9|84
1642375800000|2022-01-16 23:30:00|2163.4|2163.1|2162.8|2162.5|2164.4|2164.1|2162.5|2162.2|64
1642376100000|2022-01-16 23:35:00|2162.6|2162.3|2162.9|2162.6|2164.4|2164.1|2161.8|2161.5|123
1642376400000|2022-01-16 23:40:00|2163|2162.7|2162.8|2162.5|2163.8|2163.5|2162.5|2162.2|23
1642376700000|2022-01-16 23:45:00|2162.9|2162.6|2162|2161.7|2164.9|2164.6|2161.8|2161.5|203
1642377000000|2022-01-16 23:50:00|2162.1|2161.8|2162.8|2162.5|2163.7|2163.4|2162|2161.7|136
1642377300000|2022-01-16 23:55:00|2162.9|2162.6|2160.5|2160.2|2163.8|2163.5|2160.4|2160.1|95
1642377600000|2022-01-17 00:00:00|2160.4|2160.1|2158.4|2158.1|2161.1|2160.8|2157.6|2157.3|201
1642377900000|2022-01-17 00:05:00|2158.3|2158|2160.9|2160.6|2161.4|2161.1|2158.3|2158|108
1642378200000|2022-01-17 00:10:00|2161.2|2160.9|2160.2|2159.9|2161.8|2161.5|2159.6|2159.3|79
1642378500000|2022-01-17 00:15:00|2160.3|2160|2159.3|2159|2160.3|2160|2157.2|2156.9|160
1642378800000|2022-01-17 00:20:00|2159.2|2158.9|2156.4|2156.1|2159.2|2158.9|2155.7|2155.4|137
1642379100000|2022-01-17 00:25:00|2156.5|2156.2|2157.3|2157|2157.9|2157.6|2155.6|2155.3|118
1642379400000|2022-01-17 00:30:00|2157.2|2156.9|2157.7|2157.4|2158.4|2158.1|2156.5|2156.2|89
1642379700000|2022-01-17 00:35:00|2157.8|2157.5|2155.2|2154.9|2158.6|2158.3|2155.2|2154.9|101
1642380000000|2022-01-17 00:40:00|2155.3|2155|2158|2157.7|2158.6|2158.3|2155.3|2155|75
1642380300000|2022-01-17 00:45:00|2157.9|2157.6|2156.7|2156.4|2158.2|2157.9|2156.2|2155.9|70
1642380600000|2022-01-17 00:50:00|2156.8|2156.5|2157.8|2157.5|2158.1|2157.8|2156.5|2156.2|32
1642380900000|2022-01-17 00:55:00|2157.9|2157.6|2157.4|2157.1|2159.7|2159.4|2157.4|2157.1|159
1642381200000|2022-01-17 01:00:00|2157.3|2157|2156|2155.7|2157.8|2157.5|2155.2|2154.9|87
1642381500000|2022-01-17 01:05:00|2155.8|2155.5|2156|2155.7|2157.1|2156.8|2155.5|2155.2|62
1642381800000|2022-01-17 01:10:00|2156.1|2155.8|2156|2155.7|2156.9|2156.6|2155.3|2155|46
1642382100000|2022-01-17 01:15:00|2155.9|2155.6|2156|2155.7|2156.6|2156.3|2154.5|2154.2|87
1642382400000|2022-01-17 01:20:00|2156.1|2155.8|2156|2155.7|2156.6|2156.3|2155.3|2155|66
1642382700000|2022-01-17 01:25:00|2155.9|2155.6|2156.4|2156.1|2156.9|2156.6|2155.5|2155.2|68
1642383000000|2022-01-17 01:30:00|2156.3|2156|2157|2156.7|2157.3|2157|2155.7|2155.4|61
1642383300000|2022-01-17 01:35:00|2157.1|2156.8|2154.1|2153.8|2157.4|2157.1|2153.8|2153.5|191
1642383600000|2022-01-17 01:40:00|2154|2153.7|2154|2153.7|2154.3|2154|2153.4|2153.1|80
1642383900000|2022-01-17 01:45:00|2153.9|2153.6|2153.8|2153.5|2153.9|2153.6|2153|2152.7|116
1642384200000|2022-01-17 01:50:00|2153.9|2153.6|2154.9|2154.6|2155.2|2154.9|2153.7|2153.4|32
1642384500000|2022-01-17 01:55:00|2155|2154.7|2155.2|2154.9|2156.1|2155.8|2154.6|2154.3|56
1642384800000|2022-01-17 02:00:00|2155.9|2155.6|2154.6|2154.3|2155.9|2155.6|2154.4|2154.1|92
1642385100000|2022-01-17 02:05:00|2154.7|2154.4|2154|2153.7|2155|2154.7|2153.8|2153.5|24
1642385400000|2022-01-17 02:10:00|2153.9|2153.6|2153.6|2153.3|2154.2|2153.9|2153.3|2153|27
1642385700000|2022-01-17 02:15:00|2153.5|2153.2|2154|2153.7|2154.9|2154.6|2152.7|2152.4|98
1642386000000|2022-01-17 02:20:00|2153.8|2153.5|2154.5|2154.2|2154.9|2154.6|2152.8|2152.5|34
1642386300000|2022-01-17 02:25:00|2154.4|2154.1|2153.8|2153.5|2154.7|2154.4|2153.7|2153.4|59
1642386600000|2022-01-17 02:30:00|2153.9|2153.6|2152.9|2152.6|2154.5|2154.2|2152.6|2152.3|27
1642386900000|2022-01-17 02:35:00|2152.8|2152.5|2153.1|2152.8|2153.6|2153.3|2152.5|2152.2|36
1642387200000|2022-01-17 02:40:00|2153|2152.7|2151.6|2151.3|2153.4|2153.1|2151.4|2151.1|63
1642387500000|2022-01-17 02:45:00|2151.5|2151.2|2153|2152.7|2153|2152.7|2150.6|2150.3|136
1642387800000|2022-01-17 02:50:00|2152.9|2152.6|2153|2152.7|2153.1|2152.8|2152.2|2151.9|36
1642388100000|2022-01-17 02:55:00|2153.1|2152.8|2152.5|2152.2|2153.2|2152.9|2152.3|2152|22
1642388400000|2022-01-17 03:00:00|2152.4|2152.1|2154|2153.7|2154.3|2154|2152.3|2152|62
1642388700000|2022-01-17 03:05:00|2153.9|2153.6|2153.6|2153.3|2153.9|2153.6|2152.8|2152.5|41
1642389000000|2022-01-17 03:10:00|2153.7|2153.4|2153.6|2153.3|2154.3|2154|2153.5|2153.2|11
1642389300000|2022-01-17 03:15:00|2153.7|2153.4|2155.1|2154.8|2155.2|2154.9|2153.6|2153.3|106
1642389600000|2022-01-17 03:20:00|2155|2154.7|2154.6|2154.3|2155.2|2154.9|2154.6|2154.3|21
1642389900000|2022-01-17 03:25:00|2154.5|2154.2|2155.7|2155.4|2155.8|2155.5|2154.4|2154.1|59
1642390200000|2022-01-17 03:30:00|2155.9|2155.6|2156.4|2156.1|2156.7|2156.4|2155.6|2155.3|60
1642390500000|2022-01-17 03:35:00|2156.3|2156|2156.9|2156.6|2156.9|2156.6|2155.9|2155.6|26
1642390800000|2022-01-17 03:40:00|2157|2156.7|2156.3|2156|2157.1|2156.8|2156.2|2155.9|31
1642391100000|2022-01-17 03:45:00|2156.4|2156.1|2156.6|2156.3|2157.1|2156.8|2156.2|2155.9|23
1642391400000|2022-01-17 03:50:00|2156.4|2156.1|2156.7|2156.4|2156.7|2156.4|2156.3|2156|12
1642391700000|2022-01-17 03:55:00|2156.6|2156.3|2156.1|2155.8|2157.8|2157.5|2155.9|2155.6|53
1642392000000|2022-01-17 04:00:00|2156.3|2156|2155.3|2155|2156.6|2156.3|2155.2|2154.9|30
1642392300000|2022-01-17 04:05:00|2155.2|2154.9|2155.7|2155.4|2155.9|2155.6|2155.1|2154.8|26
1642392600000|2022-01-17 04:10:00|2155.6|2155.3|2155.7|2155.4|2155.8|2155.5|2155.2|2154.9|26
1642392900000|2022-01-17 04:15:00|2155.6|2155.3|2157|2156.7|2157.3|2157|2155.6|2155.3|102
1642393200000|2022-01-17 04:20:00|2156.9|2156.6|2156.5|2156.2|2157.2|2156.9|2156.5|2156.2|21
1642393500000|2022-01-17 04:25:00|2156.7|2156.4|2155.7|2155.4|2156.7|2156.4|2155.4|2155.1|26
1642393800000|2022-01-17 04:30:00|2155.6|2155.3|2155|2154.7|2155.8|2155.5|2154.4|2154.1|75
1642394100000|2022-01-17 04:35:00|2154.9|2154.6|2153.2|2152.9|2155.2|2154.9|2153|2152.7|84
1642394400000|2022-01-17 04:40:00|2153.1|2152.8|2154.1|2153.8|2154.1|2153.8|2153.1|2152.8|33
1642394700000|2022-01-17 04:45:00|2154|2153.7|2154.8|2154.5|2154.9|2154.6|2154|2153.7|42
1642395000000|2022-01-17 04:50:00|2154.7|2154.4|2153.7|2153.4|2154.8|2154.5|2153.7|2153.4|63
1642395300000|2022-01-17 04:55:00|2153.9|2153.6|2153.4|2153.1|2154.5|2154.2|2153.3|2153|7
1642395600000|2022-01-17 05:00:00|2153.5|2153.2|2154|2153.7|2154.1|2153.8|2153.2|2152.9|26
1642395900000|2022-01-17 05:05:00|2153.9|2153.6|2154.4|2154.1|2154.8|2154.5|2153.9|2153.6|11
1642396200000|2022-01-17 05:10:00|2154.3|2154|2153.8|2153.5|2154.5|2154.2|2153.5|2153.2|20
1642396500000|2022-01-17 05:15:00|2153.9|2153.6|2154.1|2153.8|2154.7|2154.4|2153.7|2153.4|14
1642396800000|2022-01-17 05:20:00|2154|2153.7|2154.2|2153.9|2154.7|2154.4|2153.9|2153.6|4
1642397100000|2022-01-17 05:25:00|2154.3|2154|2154.4|2154.1|2154.8|2154.5|2154|2153.7|1
1642397400000|2022-01-17 05:30:00|2154.5|2154.2|2153.6|2153.3|2154.7|2154.4|2153.5|2153.2|7
1642397700000|2022-01-17 05:35:00|2153.5|2153.2|2152.6|2152.3|2153.6|2153.3|2152|2151.7|50
1642398000000|2022-01-17 05:40:00|2152.7|2152.4|2152|2151.7|2152.9|2152.6|2151.7|2151.4|26
1642398300000|2022-01-17 05:45:00|2152.1|2151.8|2151.8|2151.5|2152.4|2152.1|2151.7|2151.4|36
1642398600000|2022-01-17 05:50:00|2151.7|2151.4|2152.1|2151.8|2152.4|2152.1|2151.7|2151.4|28
1642398900000|2022-01-17 05:55:00|2152.2|2151.9|2152|2151.7|2152.3|2152|2151.3|2151|27
1642399200000|2022-01-17 06:00:00|2152.3|2152|2151.8|2151.5|2152.8|2152.5|2151.1|2150.8|32
1642399500000|2022-01-17 06:05:00|2151.9|2151.6|2153.4|2153.1|2153.6|2153.3|2151.8|2151.5|38
1642399800000|2022-01-17 06:10:00|2153.5|2153.2|2153.6|2153.3|2154.2|2153.9|2153.4|2153.1|24
1642400100000|2022-01-17 06:15:00|2153.7|2153.4|2154.3|2154|2154.5|2154.2|2153.7|2153.4|30
1642400400000|2022-01-17 06:20:00|2154.4|2154.1|2154|2153.7|2155|2154.7|2154|2153.7|20
1642400700000|2022-01-17 06:25:00|2154.1|2153.8|2155.3|2155|2155.4|2155.1|2154|2153.7|19
1642401000000|2022-01-17 06:30:00|2155.4|2155.1|2155.5|2155.2|2156.1|2155.8|2155.4|2155.1|48
1642401300000|2022-01-17 06:35:00|2155.6|2155.3|2155.6|2155.3|2156.6|2156.3|2155.2|2154.9|23
1642401600000|2022-01-17 06:40:00|2155.7|2155.4|2154.9|2154.6|2155.7|2155.4|2154.8|2154.5|18
1642401900000|2022-01-17 06:45:00|2155|2154.7|2155.3|2155|2156.1|2155.8|2155|2154.7|42
1642402200000|2022-01-17 06:50:00|2155.4|2155.1|2155.4|2155.1|2155.7|2155.4|2154.9|2154.6|5
1642402500000|2022-01-17 06:55:00|2155.5|2155.2|2155.1|2154.8|2155.5|2155.2|2154.8|2154.5|16
1642402800000|2022-01-17 07:00:00|2155.2|2154.9|2154.4|2154.1|2155.5|2155.2|2153.3|2153|104
1642403100000|2022-01-17 07:05:00|2154.5|2154.2|2156.6|2156.3|2157.2|2156.9|2154.2|2153.9|43
1642403400000|2022-01-17 07:10:00|2156.7|2156.4|2156.9|2156.6|2157.2|2156.9|2156.2|2155.9|49
1642403700000|2022-01-17 07:15:00|2156.8|2156.5|2154.9|2154.6|2156.9|2156.6|2154.7|2154.4|51
1642404000000|2022-01-17 07:20:00|2155|2154.7|2158.1|2157.8|2158.5|2158.2|2155|2154.7|78
1642404300000|2022-01-17 07:25:00|2158|2157.7|2157.7|2157.4|2158.3|2158|2156.9|2156.6|35
1642404600000|2022-01-17 07:30:00|2157.8|2157.5|2157.9|2157.6|2158.2|2157.9|2157|2156.7|19
1642404900000|2022-01-17 07:35:00|2158|2157.7|2158.9|2158.6|2159.1|2158.8|2157.8|2157.5|97
1642405200000|2022-01-17 07:40:00|2159|2158.7|2158.3|2158|2159.3|2159|2158.2|2157.9|49
1642405500000|2022-01-17 07:45:00|2158.1|2157.8|2157.3|2157|2158.2|2157.9|2157.2|2156.9|42
1642405800000|2022-01-17 07:50:00|2157.2|2156.9|2157.3|2157|2157.9|2157.6|2156.3|2156|58
1642406100000|2022-01-17 07:55:00|2157.4|2157.1|2157.5|2157.2|2158.5|2158.2|2157|2156.7|22
1642406400000|2022-01-17 08:00:00|2157.4|2157.1|2155.9|2155.6|2158.4|2158.1|2154.9|2154.6|149
1642406700000|2022-01-17 08:05:00|2156|2155.7|2155.4|2155.1|2156|2155.7|2154.3|2154|74
1642407000000|2022-01-17 08:10:00|2155.5|2155.2|2155|2154.7|2155.9|2155.6|2154.5|2154.2|72
1642407300000|2022-01-17 08:15:00|2155.1|2154.8|2156|2155.7|2156.2|2155.9|2154.5|2154.2|65
1642407600000|2022-01-17 08:20:00|2156.1|2155.8|2156.2|2155.9|2156.5|2156.2|2155|2154.7|104
1642407900000|2022-01-17 08:25:00|2156.3|2156|2157.9|2157.6|2158|2157.7|2156|2155.7|146
1642408200000|2022-01-17 08:30:00|2158|2157.7|2157.7|2157.4|2158.6|2158.3|2157.6|2157.3|64
1642408500000|2022-01-17 08:35:00|2157.8|2157.5|2159.4|2159.1|2159.6|2159.3|2157.3|2157|124
1642408800000|2022-01-17 08:40:00|2159.5|2159.2|2159.8|2159.5|2160|2159.7|2158.2|2157.9|73
1642409100000|2022-01-17 08:45:00|2159.9|2159.6|2160.1|2159.8|2160.3|2160|2159.2|2158.9|46
1642409400000|2022-01-17 08:50:00|2160|2159.7|2159.5|2159.2|2160.4|2160.1|2159.5|2159.2|57
1642409700000|2022-01-17 08:55:00|2159.6|2159.3|2159.3|2159|2160.2|2159.9|2158.4|2158.1|41
1642410000000|2022-01-17 09:00:00|2159.4|2159.1|2158.5|2158.2|2160.1|2159.8|2158.5|2158.2|52
1642410300000|2022-01-17 09:05:00|2158.4|2158.1|2157.9|2157.6|2158.5|2158.2|2157.3|2157|40
1642410600000|2022-01-17 09:10:00|2158|2157.7|2159.6|2159.3|2159.7|2159.4|2157.9|2157.6|36
1642410900000|2022-01-17 09:15:00|2159.5|2159.2|2160.8|2160.5|2160.8|2160.5|2159.2|2158.9|130
1642411200000|2022-01-17 09:20:00|2160.7|2160.4|2161.9|2161.6|2162|2161.7|2160.5|2160.2|69
1642411500000|2022-01-17 09:25:00|2161.8|2161.5|2162.9|2162.6|2162.9|2162.6|2161.2|2160.9|104
1642411800000|2022-01-17 09:30:00|2163|2162.7|2164.7|2164.4|2165.6|2165.3|2163|2162.7|275
1642412100000|2022-01-17 09:35:00|2164.8|2164.5|2165.1|2164.8|2165.2|2164.9|2163.3|2163|136
1642412400000|2022-01-17 09:40:00|2165|2164.7|2165.4|2165.1|2166.2|2165.9|2164.8|2164.5|154
1642412700000|2022-01-17 09:45:00|2165.5|2165.2|2165.5|2165.2|2166.1|2165.8|2164.9|2164.6|98
1642413000000|2022-01-17 09:50:00|2165.6|2165.3|2164.4|2164.1|2166|2165.7|2164.2|2163.9|110
1642413300000|2022-01-17 09:55:00|2164.3|2164|2164.9|2164.6|2165|2164.7|2164.2|2163.9|110
1642413600000|2022-01-17 10:00:00|2165|2164.7|2165.8|2165.5|2166|2165.7|2164.8|2164.5|108
1642413900000|2022-01-17 10:05:00|2165.9|2165.6|2167.6|2167.3|2167.7|2167.4|2165.4|2165.1|169
1642414200000|2022-01-17 10:10:00|2167.5|2167.2|2167.4|2167.1|2167.8|2167.5|2166.8|2166.5|94
1642414500000|2022-01-17 10:15:00|2167.5|2167.2|2168.2|2167.9|2168.4|2168.1|2167.5|2167.2|164
1642414800000|2022-01-17 10:20:00|2168.1|2167.8|2168.2|2167.9|2168.5|2168.2|2167.8|2167.5|74
1642415100000|2022-01-17 10:25:00|2168.1|2167.8|2168.1|2167.8|2168.4|2168.1|2167.7|2167.4|45
1642415400000|2022-01-17 10:30:00|2168.2|2167.9|2167.4|2167.1|2168.2|2167.9|2166.9|2166.6|54
1642415700000|2022-01-17 10:35:00|2167.5|2167.2|2166.7|2166.4|2168.3|2168|2166.6|2166.3|101
1642416000000|2022-01-17 10:40:00|2166.8|2166.5|2166.1|2165.8|2166.8|2166.5|2165.6|2165.3|33
1642416300000|2022-01-17 10:45:00|2166|2165.7|2165.7|2165.4|2166.6|2166.3|2165.6|2165.3|15
1642416600000|2022-01-17 10:50:00|2165.8|2165.5|2164.7|2164.4|2165.8|2165.5|2164.6|2164.3|118
1642416900000|2022-01-17 10:55:00|2164.6|2164.3|2164.8|2164.5|2165.1|2164.8|2164.5|2164.2|50
1642417200000|2022-01-17 11:00:00|2164.9|2164.6|2164.7|2164.4|2165.3|2165|2164.4|2164.1|34
1642417500000|2022-01-17 11:05:00|2164.8|2164.5|2165.2|2164.9|2166|2165.7|2164.8|2164.5|25
1642417800000|2022-01-17 11:10:00|2165.3|2165|2165.8|2165.5|2166.3|2166|2165.2|2164.9|30
1642418100000|2022-01-17 11:15:00|2165.9|2165.6|2166.3|2166|2166.8|2166.5|2165.9|2165.6|53
1642418400000|2022-01-17 11:20:00|2166.4|2166.1|2167.3|2167|2167.4|2167.1|2166.4|2166.1|35
1642418700000|2022-01-17 11:25:00|2167.2|2166.9|2166.2|2165.9|2167.2|2166.9|2166.1|2165.8|36
1642419000000|2022-01-17 11:30:00|2166.3|2166|2165.9|2165.6|2166.3|2166|2165.9|2165.6|21
1642419300000|2022-01-17 11:35:00|2165.7|2165.4|2165|2164.7|2165.7|2165.4|2164.4|2164.1|28
1642419600000|2022-01-17 11:40:00|2165.1|2164.8|2165.9|2165.6|2166|2165.7|2164.8|2164.5|24
1642419900000|2022-01-17 11:45:00|2166|2165.7|2166.3|2166|2166.4|2166.1|2165.7|2165.4|29
1642420200000|2022-01-17 11:50:00|2166.4|2166.1|2167.1|2166.8|2167.6|2167.3|2166.2|2165.9|46
1642420500000|2022-01-17 11:55:00|2167|2166.7|2167.5|2167.2|2168.2|2167.9|2167|2166.7|51
1642420800000|2022-01-17 12:00:00|2167.4|2167.1|2168.1|2167.8|2168.4|2168.1|2167.1|2166.8|29
1642421100000|2022-01-17 12:05:00|2168.2|2167.9|2166.6|2166.3|2168.3|2168|2166.6|2166.3|59
1642421400000|2022-01-17 12:10:00|2166.7|2166.4|2166.1|2165.8|2166.7|2166.4|2165.8|2165.5|19
1642421700000|2022-01-17 12:15:00|2166.2|2165.9|2166.8|2166.5|2166.9|2166.6|2166.1|2165.8|44
1642422000000|2022-01-17 12:20:00|2166.7|2166.4|2166.7|2166.4|2166.8|2166.5|2166.4|2166.1|43
1642422300000|2022-01-17 12:25:00|2166.8|2166.5|2167.8|2167.5|2168|2167.7|2166.6|2166.3|29
1642422600000|2022-01-17 12:30:00|2167.7|2167.4|2166.3|2166|2167.9|2167.6|2166.2|2165.9|23
1642422900000|2022-01-17 12:35:00|2166.4|2166.1|2167.3|2167|2167.3|2167|2166.3|2166|9
1642423200000|2022-01-17 12:40:00|2167.4|2167.1|2167.1|2166.8|2167.9|2167.6|2167.1|2166.8|30
1642423500000|2022-01-17 12:45:00|2167.2|2166.9|2166.7|2166.4|2167.3|2167|2166.7|2166.4|27
1642423800000|2022-01-17 12:50:00|2166.8|2166.5|2167.3|2167|2167.6|2167.3|2166.8|2166.5|20
1642424100000|2022-01-17 12:55:00|2167|2166.7|2166.7|2166.4|2167.3|2167|2166.6|2166.3|26
1642424400000|2022-01-17 13:00:00|2166.6|2166.3|2166.7|2166.4|2167.2|2166.9|2166.3|2166|22
1642424700000|2022-01-17 13:05:00|2166.6|2166.3|2165.5|2165.2|2166.7|2166.4|2165.2|2164.9|96
1642425000000|2022-01-17 13:10:00|2165.6|2165.3|2165.9|2165.6|2166.1|2165.8|2165.5|2165.2|63
1642425300000|2022-01-17 13:15:00|2166|2165.7|2166.3|2166|2166.3|2166|2165.6|2165.3|38
1642425600000|2022-01-17 13:20:00|2166.2|2165.9|2166.5|2166.2|2166.5|2166.2|2166|2165.7|70
1642425900000|2022-01-17 13:25:00|2166.4|2166.1|2166.7|2166.4|2166.9|2166.6|2165.9|2165.6|107
1642426200000|2022-01-17 13:30:00|2166.6|2166.3|2167.1|2166.8|2167.4|2167.1|2166.4|2166.1|57
1642426500000|2022-01-17 13:35:00|2167|2166.7|2166.7|2166.4|2167.1|2166.8|2166.4|2166.1|75
1642426800000|2022-01-17 13:40:00|2166.6|2166.3|2166|2165.7|2166.7|2166.4|2165.6|2165.3|50
1642427100000|2022-01-17 13:45:00|2165.9|2165.6|2164.3|2164|2166|2165.7|2163.9|2163.6|88
1642427400000|2022-01-17 13:50:00|2164.2|2163.9|2163.7|2163.4|2164.4|2164.1|2163.1|2162.8|90
1642427700000|2022-01-17 13:55:00|2163.4|2163.1|2164|2163.7|2164.8|2164.5|2163.4|2163.1|49
1642428000000|2022-01-17 14:00:00|2164.1|2163.8|2164.1|2163.8|2164.6|2164.3|2163.7|2163.4|53
1642428300000|2022-01-17 14:05:00|2164.2|2163.9|2163.8|2163.5|2164.2|2163.9|2163.4|2163.1|35
1642428600000|2022-01-17 14:10:00|2163.9|2163.6|2163.4|2163.1|2164.5|2164.2|2163|2162.7|127
1642428900000|2022-01-17 14:15:00|2163.6|2163.3|2162.5|2162.2|2163.8|2163.5|2162.4|2162.1|115
1642429200000|2022-01-17 14:20:00|2162.4|2162.1|2162.3|2162|2163.1|2162.8|2162.3|2162|82
1642429500000|2022-01-17 14:25:00|2162.4|2162.1|2162.2|2161.9|2162.9|2162.6|2162.1|2161.8|38
1642429800000|2022-01-17 14:30:00|2162|2161.7|2163.8|2163.5|2164.1|2163.8|2162|2161.7|207
1642430100000|2022-01-17 14:35:00|2163.7|2163.4|2164.6|2164.3|2166.3|2166|2162.9|2162.6|312
1642430400000|2022-01-17 14:40:00|2164.5|2164.2|2163.4|2163.1|2165.5|2165.2|2162.8|2162.5|303
1642430700000|2022-01-17 14:45:00|2163.3|2163|2160.7|2160.4|2164|2163.7|2160.5|2160.2|237
1642431000000|2022-01-17 14:50:00|2160.6|2160.3|2163.5|2163.2|2164.7|2164.4|2160.6|2160.3|218
1642431300000|2022-01-17 14:55:00|2163.6|2163.3|2164|2163.7|2164.7|2164.4|2162.2|2161.9|179
1642431600000|2022-01-17 15:00:00|2164.4|2164.1|2163.1|2162.8|2164.9|2164.6|2162.9|2162.6|336
1642431900000|2022-01-17 15:05:00|2163|2162.7|2163.3|2163|2164.7|2164.4|2162|2161.7|180
1642432200000|2022-01-17 15:10:00|2163.4|2163.1|2165.5|2165.2|2167.2|2166.9|2163.4|2163.1|328
1642432500000|2022-01-17 15:15:00|2165.4|2165.1|2165.2|2164.9|2166.2|2165.9|2164.7|2164.4|134
1642432800000|2022-01-17 15:20:00|2165.1|2164.8|2164.1|2163.8|2165.6|2165.3|2163.9|2163.6|115
1642433100000|2022-01-17 15:25:00|2164|2163.7|2165.1|2164.8|2165.3|2165|2163.8|2163.5|86
1642433400000|2022-01-17 15:30:00|2165|2164.7|2164.1|2163.8|2165.3|2165|2163.6|2163.3|126
1642433700000|2022-01-17 15:35:00|2164.3|2164|2166.5|2166.2|2166.9|2166.6|2164.3|2164|150
1642434000000|2022-01-17 15:40:00|2166.4|2166.1|2166.2|2165.9|2166.8|2166.5|2165.4|2165.1|96
1642434300000|2022-01-17 15:45:00|2166.3|2166|2165.9|2165.6|2166.9|2166.6|2165.2|2164.9|131
1642434600000|2022-01-17 15:50:00|2166|2165.7|2164.8|2164.5|2166.1|2165.8|2164.7|2164.4|124
1642434900000|2022-01-17 15:55:00|2164.9|2164.6|2165.4|2165.1|2165.8|2165.5|2164.6|2164.3|82
1642435200000|2022-01-17 16:00:00|2165.5|2165.2|2166.3|2166|2166.4|2166.1|2165.4|2165.1|82
1642435500000|2022-01-17 16:05:00|2166.2|2165.9|2165.3|2165|2166.3|2166|2165|2164.7|79
1642435800000|2022-01-17 16:10:00|2165.2|2164.9|2165.8|2165.5|2166.1|2165.8|2165.1|2164.8|107
1642436100000|2022-01-17 16:15:00|2165.7|2165.4|2165.7|2165.4|2166.1|2165.8|2165.3|2165|90
1642436400000|2022-01-17 16:20:00|2165.9|2165.6|2166.9|2166.6|2167.2|2166.9|2165.7|2165.4|202
1642436700000|2022-01-17 16:25:00|2167|2166.7|2165.7|2165.4|2167.3|2167|2165.6|2165.3|169
1642437000000|2022-01-17 16:30:00|2165.6|2165.3|2166.2|2165.9|2166.4|2166.1|2165.3|2165|201
1642437300000|2022-01-17 16:35:00|2166.1|2165.8|2166|2165.7|2166.7|2166.4|2165.7|2165.4|90
1642437600000|2022-01-17 16:40:00|2165.9|2165.6|2166.3|2166|2166.3|2166|2165.6|2165.3|66
1642437900000|2022-01-17 16:45:00|2166.2|2165.9|2165.8|2165.5|2166.2|2165.9|2165.1|2164.8|71
1642438200000|2022-01-17 16:50:00|2165.7|2165.4|2165.3|2165|2166.2|2165.9|2165.3|2165|37
1642438500000|2022-01-17 16:55:00|2165.1|2164.8|2164.6|2164.3|2165.3|2165|2164.4|2164.1|36
1642438800000|2022-01-17 17:00:00|2164.7|2164.4|2163.7|2163.4|2165.1|2164.8|2163.5|2163.2|67
1642439100000|2022-01-17 17:05:00|2163.8|2163.5|2164.4|2164.1|2164.4|2164.1|2163.4|2163.1|29
1642439400000|2022-01-17 17:10:00|2164.3|2164|2164.3|2164|2165|2164.7|2164|2163.7|55
1642439700000|2022-01-17 17:15:00|2164.4|2164.1|2164.5|2164.2|2164.6|2164.3|2164|2163.7|28
1642440000000|2022-01-17 17:20:00|2164.6|2164.3|2165.2|2164.9|2165.2|2164.9|2164.1|2163.8|39
1642440300000|2022-01-17 17:25:00|2165.1|2164.8|2163.9|2163.6|2165.3|2165|2163.4|2163.1|79
1642440600000|2022-01-17 17:30:00|2163.7|2163.4|2164|2163.7|2164.4|2164.1|2163|2162.7|51
1642440900000|2022-01-17 17:35:00|2164.2|2163.9|2164.6|2164.3|2165.8|2165.5|2164.2|2163.9|103
1642441200000|2022-01-17 17:40:00|2164.7|2164.4|2164.3|2164|2164.9|2164.6|2164.2|2163.9|18
1642441500000|2022-01-17 17:45:00|2164.4|2164.1|2163.8|2163.5|2164.7|2164.4|2163.7|2163.4|31
1642441800000|2022-01-17 17:50:00|2164|2163.7|2163.6|2163.3|2164|2163.7|2163.1|2162.8|19
1642442100000|2022-01-17 17:55:00|2163.5|2163.2|2164.6|2164.3|2165.3|2165|2163.5|2163.2|46
1642442400000|2022-01-17 18:00:00|2164.5|2163.7|2164.6|2163.8|2164.6|2163.8|2164.2|2163.4|0
1642442700000|2022-01-17 18:05:00|2164.7|2163.9|2165|2164.2|2165.1|2164.3|2164.6|2163.8|0
1642443000000|2022-01-17 18:10:00|2164.9|2164.1|2164.6|2163.8|2165|2164.2|2164.6|2163.8|0
1642443300000|2022-01-17 18:15:00|2164.7|2163.9|2164.4|2163.6|2164.7|2163.9|2164.2|2163.4|0
1642443600000|2022-01-17 18:20:00|2164.3|2163.5|2164|2163.2|2164.3|2163.5|2164|2163.2|0
1642443900000|2022-01-17 18:25:00|2164.2|2163.4|2164|2163.2|2164.3|2163.5|2164|2163.2|0
1642444200000|2022-01-17 18:30:00|2163.9|2163.1|2164|2163.2|2164.2|2163.4|2163.8|2163|0
1642444500000|2022-01-17 18:35:00|2164.1|2163.3|2164|2163.2|2164.2|2163.4|2164|2163.2|0
1642444800000|2022-01-17 18:40:00|2164.3|2163.5|2164.6|2163.8|2164.8|2164|2164.3|2163.5|0
1642445100000|2022-01-17 18:45:00|2164.4|2163.6|2164.3|2163.5|2164.4|2163.6|2164.2|2163.4|0
1642445400000|2022-01-17 18:50:00|2164.2|2163.4|2164.2|2163.4|2164.3|2163.5|2164.1|2163.3|0
1642445700000|2022-01-17 18:55:00|2164.3|2163.5|2164.3|2163.5|2164.4|2163.6|2164.2|2163.4|0
1642446000000|2022-01-17 19:00:00|2164.1|2163.3|2164.2|2163.4|2164.2|2163.4|2164.1|2163.3|0
1642446900000|2022-01-17 19:15:00|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|2164.3|2163.5|0
1642447200000|2022-01-17 19:20:00|2164.2|2163.4|2164.4|2163.6|2164.4|2163.6|2164.2|2163.4|0
1642447500000|2022-01-17 19:25:00|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|2164.4|2163.6|0
1642447800000|2022-01-17 19:30:00|2164.6|2163.8|2164.6|2163.8|2164.7|2163.9|2164.6|2163.8|0
1642448100000|2022-01-17 19:35:00|2164.5|2163.7|2164.4|2163.6|2164.5|2163.7|2164.4|2163.6|0
1642448400000|2022-01-17 19:40:00|2164.2|2163.4|2164|2163.2|2164.2|2163.4|2164|2163.2|0
1642448700000|2022-01-17 19:45:00|2164.1|2163.3|2164.3|2163.5|2164.4|2163.6|2164.1|2163.3|0
1642449000000|2022-01-17 19:50:00|2164.4|2163.6|2164.5|2163.7|2164.5|2163.7|2164.2|2163.4|0
1642449300000|2022-01-17 19:55:00|2164.4|2163.6|2164.5|2163.7|2164.6|2163.8|2164.3|2163.5|0
1642449600000|2022-01-17 20:00:00|2164.4|2163.6|2164.4|2163.6|2164.5|2163.7|2163.9|2163.1|0
1642449900000|2022-01-17 20:05:00|2164.5|2163.7|2164.5|2163.7|2164.5|2163.7|2164.4|2163.6|0
1642450200000|2022-01-17 20:10:00|2164.6|2163.8|2164.2|2163.4|2164.6|2163.8|2164.2|2163.4|0
1642450500000|2022-01-17 20:15:00|2164.3|2163.5|2163.9|2163.1|2164.3|2163.5|2163.5|2162.7|0
1642450800000|2022-01-17 20:20:00|2164|2163.2|2163.9|2163.1|2164.5|2163.7|2163.7|2162.9|0
1642451100000|2022-01-17 20:25:00|2163.8|2163|2163.7|2162.9|2163.9|2163.1|2163.7|2162.9|0
1642451400000|2022-01-17 20:30:00|2163.8|2163|2163.8|2163|2163.8|2163|2163.8|2163|0
1642451700000|2022-01-17 20:35:00|2163.9|2163.1|2164|2163.2|2164.1|2163.3|2163.9|2163.1|0
1642452000000|2022-01-17 20:40:00|2163.9|2163.1|2164.1|2163.3|2164.1|2163.3|2163.9|2163.1|0
1642452300000|2022-01-17 20:45:00|2164|2163.2|2163.9|2163.1|2164|2163.2|2163.7|2162.9|0
1642452600000|2022-01-17 20:50:00|2164|2163.2|2163.8|2163|2164.1|2163.3|2163.8|2163|0
1642452900000|2022-01-17 20:55:00|2163.9|2163.1|2163.3|2162.5|2163.9|2163.1|2163.3|2162.5|0
1642460100000|2022-01-17 22:55:00|2163.4|2162.6|2164.4|2163.6|2164.4|2163.6|2163.4|2162.6|0
1642460400000|2022-01-17 23:00:00|2164.5|2163.7|2161|2160.7|2167.1|2166.8|2161|2160.7|244
1642460700000|2022-01-17 23:05:00|2160.9|2160.6|2161.9|2161.6|2162.4|2162.1|2160.7|2160.4|36
1642461000000|2022-01-17 23:10:00|2161.8|2161.5|2161.4|2161.1|2163|2162.7|2161.4|2161.1|43
1642461300000|2022-01-17 23:15:00|2161.3|2161|2161.8|2161.5|2162|2161.7|2159.6|2159.3|123
1642461600000|2022-01-17 23:20:00|2161.9|2161.6|2161.9|2161.6|2162.3|2162|2161.6|2161.3|33
1642461900000|2022-01-17 23:25:00|2161.7|2161.4|2161.8|2161.5|2161.8|2161.5|2160.4|2160.1|52
1642462200000|2022-01-17 23:30:00|2161.9|2161.6|2163.5|2163.2|2163.6|2163.3|2161.8|2161.5|50
1642462500000|2022-01-17 23:35:00|2163.4|2163.1|2164|2163.7|2164.1|2163.8|2162.8|2162.5|23
1642462800000|2022-01-17 23:40:00|2164.1|2163.8|2162.5|2162.2|2164.3|2164|2162|2161.7|105
1642463100000|2022-01-17 23:45:00|2162.4|2162.1|2164.5|2164.2|2164.5|2164.2|2161.7|2161.4|53
1642463400000|2022-01-17 23:50:00|2164.6|2164.3|2165.4|2165.1|2166|2165.7|2164.5|2164.2|73
1642463700000|2022-01-17 23:55:00|2165.3|2165|2165.1|2164.8|2165.5|2165.2|2164.7|2164.4|39
1642464000000|2022-01-18 00:00:00|2165.2|2164.9|2164.6|2164.3|2166|2165.7|2164.3|2164|91
1642464300000|2022-01-18 00:05:00|2164.5|2164.2|2164.7|2164.4|2165.2|2164.9|2164.3|2164|17
1642464600000|2022-01-18 00:10:00|2164.6|2164.3|2163.6|2163.3|2165.3|2165|2163.5|2163.2|31
1642464900000|2022-01-18 00:15:00|2163.7|2163.4|2164.5|2164.2|2164.8|2164.5|2163|2162.7|58
1642465200000|2022-01-18 00:20:00|2164.6|2164.3|2164.8|2164.5|2165.6|2165.3|2164.2|2163.9|35
1642465500000|2022-01-18 00:25:00|2164.7|2164.4|2164.9|2164.6|2165.2|2164.9|2163.8|2163.5|26
1642465800000|2022-01-18 00:30:00|2165|2164.7|2164.9|2164.6|2165.5|2165.2|2164.6|2164.3|34
1642466100000|2022-01-18 00:35:00|2165|2164.7|2165.2|2164.9|2165.4|2165.1|2164|2163.7|52
1642466400000|2022-01-18 00:40:00|2165.3|2165|2164.6|2164.3|2165.7|2165.4|2164|2163.7|20
1642466700000|2022-01-18 00:45:00|2164.5|2164.2|2164.5|2164.2|2164.9|2164.6|2164.2|2163.9|11
1642467000000|2022-01-18 00:50:00|2164.6|2164.3|2166.3|2166|2166.5|2166.2|2164.6|2164.3|47
1642467300000|2022-01-18 00:55:00|2166.4|2166.1|2167.2|2166.9|2167.4|2167.1|2165.8|2165.5|76
1642467600000|2022-01-18 01:00:00|2167.3|2167|2166.6|2166.3|2168.1|2167.8|2166.1|2165.8|167
1642467900000|2022-01-18 01:05:00|2166.7|2166.4|2165.7|2165.4|2167.5|2167.2|2165.3|2165|63
1642468200000|2022-01-18 01:10:00|2165.6|2165.3|2165.8|2165.5|2165.8|2165.5|2164.7|2164.4|64
1642468500000|2022-01-18 01:15:00|2165.9|2165.6|2163.3|2163|2166|2165.7|2163.1|2162.8|62
1642468800000|2022-01-18 01:20:00|2163.2|2162.9|2163.7|2163.4|2163.9|2163.6|2162.1|2161.8|79
1642469100000|2022-01-18 01:25:00|2163.6|2163.3|2163.7|2163.4|2164.7|2164.4|2163.5|2163.2|32
1642469400000|2022-01-18 01:30:00|2163.8|2163.5|2163.3|2163|2164.3|2164|2162.9|2162.6|45
1642469700000|2022-01-18 01:35:00|2163.2|2162.9|2164.1|2163.8|2164.6|2164.3|2162.9|2162.6|67
1642470000000|2022-01-18 01:40:00|2164.2|2163.9|2164.8|2164.5|2165.4|2165.1|2164.2|2163.9|69
1642470300000|2022-01-18 01:45:00|2164.9|2164.6|2165.4|2165.1|2165.9|2165.6|2164.6|2164.3|48
1642470600000|2022-01-18 01:50:00|2165.5|2165.2|2165.4|2165.1|2166.4|2166.1|2164.8|2164.5|24
1642470900000|2022-01-18 01:55:00|2165.5|2165.2|2165.6|2165.3|2166.2|2165.9|2165.2|2164.9|23
1642471200000|2022-01-18 02:00:00|2165.5|2165.2|2165.1|2164.8|2166.2|2165.9|2165|2164.7|57
1642471500000|2022-01-18 02:05:00|2165.2|2164.9|2165.1|2164.8|2165.4|2165.1|2164.1|2163.8|59
1642471800000|2022-01-18 02:10:00|2165.2|2164.9|2164.4|2164.1|2165.3|2165|2164.3|2164|20
1642472100000|2022-01-18 02:15:00|2164.5|2164.2|2164.1|2163.8|2165.2|2164.9|2163.7|2163.4|13
1642472400000|2022-01-18 02:20:00|2164.2|2163.9|2164.2|2163.9|2164.6|2164.3|2163.8|2163.5|9
1642472700000|2022-01-18 02:25:00|2164.1|2163.8|2163.9|2163.6|2164.5|2164.2|2162.9|2162.6|48
1642473000000|2022-01-18 02:30:00|2164|2163.7|2164.4|2164.1|2164.6|2164.3|2163.6|2163.3|10
1642473300000|2022-01-18 02:35:00|2164.2|2163.9|2164.3|2164|2164.7|2164.4|2163.7|2163.4|39
1642473600000|2022-01-18 02:40:00|2164.4|2164.1|2165|2164.7|2165.2|2164.9|2163.9|2163.6|20
1642473900000|2022-01-18 02:45:00|2164.9|2164.6|2164.9|2164.6|2165.2|2164.9|2163.3|2163|81
1642474200000|2022-01-18 02:50:00|2165|2164.7|2165.6|2165.3|2166.2|2165.9|2164.9|2164.6|80
1642474500000|2022-01-18 02:55:00|2165.7|2165.4|2166.7|2166.4|2167.6|2167.3|2165.7|2165.4|123
1642474800000|2022-01-18 03:00:00|2166.6|2166.3|2166|2165.7|2167.4|2167.1|2165.8|2165.5|49
1642475100000|2022-01-18 03:05:00|2165.9|2165.6|2166.2|2165.9|2166.4|2166.1|2165.6|2165.3|22
1642475400000|2022-01-18 03:10:00|2166.3|2166|2166.2|2165.9|2166.5|2166.2|2165.6|2165.3|40
1642475700000|2022-01-18 03:15:00|2166.3|2166|2166.4|2166.1|2166.6|2166.3|2165.6|2165.3|52
1642476000000|2022-01-18 03:20:00|2166.5|2166.2|2166.2|2165.9|2166.7|2166.4|2165.4|2165.1|79
1642476300000|2022-01-18 03:25:00|2166.1|2165.8|2165.3|2165|2166.3|2166|2164.6|2164.3|83
1642476600000|2022-01-18 03:30:00|2165.1|2164.8|2163.4|2163.1|2165.7|2165.4|2163.4|2163.1|200
1642476900000|2022-01-18 03:35:00|2163.2|2162.9|2160.4|2160.1|2163.3|2163|2160|2159.7|432
1642477200000|2022-01-18 03:40:00|2160.3|2160|2157.1|2156.8|2160.4|2160.1|2156.5|2156.2|411
1642477500000|2022-01-18 03:45:00|2157|2156.7|2155.6|2155.3|2157.3|2157|2154.5|2154.2|379
1642477800000|2022-01-18 03:50:00|2155.4|2155.1|2154.9|2154.6|2156.1|2155.8|2154.3|2154|385
1642478100000|2022-01-18 03:55:00|2154.8|2154.5|2156.2|2155.9|2156.3|2156|2154.5|2154.2|135
1642478400000|2022-01-18 04:00:00|2156.1|2155.8|2156.8|2156.5|2157.6|2157.3|2155.7|2155.4|91
1642478700000|2022-01-18 04:05:00|2156.9|2156.6|2156|2155.7|2157.2|2156.9|2156|2155.7|109
1642479000000|2022-01-18 04:10:00|2155.9|2155.6|2155.7|2155.4|2156|2155.7|2154|2153.7|220
1642479300000|2022-01-18 04:15:00|2155.6|2155.3|2151.6|2151.3|2156.5|2156.2|2151.5|2151.2|447
1642479600000|2022-01-18 04:20:00|2151.9|2151.6|2150.1|2149.8|2152.7|2152.4|2148.6|2148.3|414
1642479900000|2022-01-18 04:25:00|2150|2149.7|2150.4|2150.1|2150.8|2150.5|2148.1|2147.8|155
1642480200000|2022-01-18 04:30:00|2150.3|2150|2149.9|2149.6|2150.9|2150.6|2149.2|2148.9|191
1642480500000|2022-01-18 04:35:00|2150|2149.7|2150.1|2149.8|2151.6|2151.3|2149.8|2149.5|142
1642480800000|2022-01-18 04:40:00|2150|2149.7|2149.6|2149.3|2150.3|2150|2148.9|2148.6|89
1642481100000|2022-01-18 04:45:00|2149.5|2149.2|2146.9|2146.6|2149.8|2149.5|2146.8|2146.5|242
1642481400000|2022-01-18 04:50:00|2146.8|2146.5|2151.4|2151.1|2151.6|2151.3|2146.6|2146.3|303
1642481700000|2022-01-18 04:55:00|2151.5|2151.2|2152.9|2152.6|2153.5|2153.2|2151.4|2151.1|161
1642482000000|2022-01-18 05:00:00|2153|2152.7|2152.4|2152.1|2154.4|2154.1|2152.1|2151.8|125
1642482300000|2022-01-18 05:05:00|2152.3|2152|2152.7|2152.4|2153.5|2153.2|2152.1|2151.8|92
1642482600000|2022-01-18 05:10:00|2152.6|2152.3|2151.5|2151.2|2154|2153.7|2151.3|2151|107
1642482900000|2022-01-18 05:15:00|2151.6|2151.3|2152.5|2152.2|2153.3|2153|2151.5|2151.2|78
1642483200000|2022-01-18 05:20:00|2152.6|2152.3|2153.4|2153.1|2153.6|2153.3|2151.9|2151.6|80
1642483500000|2022-01-18 05:25:00|2153.5|2153.2|2153.8|2153.5|2154.2|2153.9|2152.3|2152|47
1642483800000|2022-01-18 05:30:00|2153.9|2153.6|2152|2151.7|2154.1|2153.8|2151.7|2151.4|72
1642484100000|2022-01-18 05:35:00|2151.9|2151.6|2152.5|2152.2|2153|2152.7|2151.7|2151.4|41
1642484400000|2022-01-18 05:40:00|2152.4|2152.1|2152.7|2152.4|2152.7|2152.4|2151.2|2150.9|45
1642484700000|2022-01-18 05:45:00|2152.6|2152.3|2152|2151.7|2152.7|2152.4|2150.9|2150.6|75
1642485000000|2022-01-18 05:50:00|2151.9|2151.6|2152.3|2152|2153.1|2152.8|2151.8|2151.5|99
1642485300000|2022-01-18 05:55:00|2152.2|2151.9|2152.1|2151.8|2152.7|2152.4|2151.2|2150.9|71
1642485600000|2022-01-18 06:00:00|2152.2|2151.9|2153.3|2153|2153.6|2153.3|2151.4|2151.1|103
1642485900000|2022-01-18 06:05:00|2153.2|2152.9|2153.3|2153|2153.9|2153.6|2153|2152.7|75
1642486200000|2022-01-18 06:10:00|2153.4|2153.1|2152.2|2151.9|2154.1|2153.8|2152.1|2151.8|47
1642486500000|2022-01-18 06:15:00|2152.3|2152|2153.4|2153.1|2153.5|2153.2|2152.1|2151.8|27
1642486800000|2022-01-18 06:20:00|2153.3|2153|2153.2|2152.9|2154.4|2154.1|2152.7|2152.4|28
1642487100000|2022-01-18 06:25:00|2153.3|2153|2155|2154.7|2155.1|2154.8|2153.1|2152.8|68
1642487400000|2022-01-18 06:30:00|2154.8|2154.5|2154.7|2154.4|2155.1|2154.8|2153.9|2153.6|88
1642487700000|2022-01-18 06:35:00|2154.8|2154.5|2153.7|2153.4|2155|2154.7|2153.1|2152.8|62
1642488000000|2022-01-18 06:40:00|2153.8|2153.5|2153.8|2153.5|2154.1|2153.8|2153.5|2153.2|35
1642488300000|2022-01-18 06:45:00|2153.9|2153.6|2154.6|2154.3|2155|2154.7|2153.5|2153.2|66
1642488600000|2022-01-18 06:50:00|2154.7|2154.4|2153|2152.7|2154.7|2154.4|2153|2152.7|75
1642488900000|2022-01-18 06:55:00|2152.9|2152.6|2152.9|2152.6|2153.8|2153.5|2152.5|2152.2|102
1642489200000|2022-01-18 07:00:00|2152.8|2152.5|2150.8|2150.5|2153.6|2153.3|2150.4|2150.1|161
1642489500000|2022-01-18 07:05:00|2150.7|2150.4|2148.1|2147.8|2152.2|2151.9|2147.8|2147.5|151
1642489800000|2022-01-18 07:10:00|2147.9|2147.6|2148.5|2148.2|2148.9|2148.6|2147.2|2146.9|119
1642490100000|2022-01-18 07:15:00|2148.6|2148.3|2150.1|2149.8|2150.2|2149.9|2148.2|2147.9|78
1642490400000|2022-01-18 07:20:00|2150.2|2149.9|2150|2149.7|2151.3|2151|2149.9|2149.6|93
1642490700000|2022-01-18 07:25:00|2150.1|2149.8|2152.3|2152|2152.6|2152.3|2149.9|2149.6|79
1642491000000|2022-01-18 07:30:00|2152.4|2152.1|2153.1|2152.8|2153.9|2153.6|2152.2|2151.9|116
1642491300000|2022-01-18 07:35:00|2153.4|2153.1|2153.2|2152.9|2154.3|2154|2152.9|2152.6|41
1642491600000|2022-01-18 07:40:00|2153.3|2153|2153|2152.7|2154.4|2154.1|2152.6|2152.3|50
1642491900000|2022-01-18 07:45:00|2153.1|2152.8|2152.2|2151.9|2153.5|2153.2|2151.5|2151.2|110
1642492200000|2022-01-18 07:50:00|2152.1|2151.8|2152.4|2152.1|2152.4|2152.1|2150.9|2150.6|70
1642492500000|2022-01-18 07:55:00|2152.3|2152|2151.6|2151.3|2152.6|2152.3|2151.5|2151.2|71
1642492800000|2022-01-18 08:00:00|2151.4|2151.1|2149.7|2149.4|2151.6|2151.3|2148.5|2148.2|405
1642493100000|2022-01-18 08:05:00|2149.5|2149.2|2148.1|2147.8|2150.4|2150.1|2148|2147.7|273
1642493400000|2022-01-18 08:10:00|2147.8|2147.5|2144.5|2144.2|2147.8|2147.5|2143.6|2143.3|677
1642493700000|2022-01-18 08:15:00|2144.6|2144.3|2142.1|2141.8|2144.6|2144.3|2140.6|2140.3|462
1642494000000|2022-01-18 08:20:00|2142.3|2142|2140.9|2140.6|2143.3|2143|2139.6|2139.3|388
1642494300000|2022-01-18 08:25:00|2140.8|2140.5|2138.8|2138.5|2141.7|2141.4|2137.1|2136.8|473
1642494600000|2022-01-18 08:30:00|2138.6|2138.3|2139.5|2139.2|2140.1|2139.8|2137.5|2137.2|281
1642494900000|2022-01-18 08:35:00|2139.4|2139.1|2140.7|2140.4|2141.3|2141|2139|2138.7|238
1642495200000|2022-01-18 08:40:00|2140.8|2140.5|2140.7|2140.4|2141.6|2141.3|2138.5|2138.2|125
1642495500000|2022-01-18 08:45:00|2140.4|2140.1|2141.1|2140.8|2141.5|2141.2|2139.5|2139.2|102
1642495800000|2022-01-18 08:50:00|2141|2140.7|2142|2141.7|2142.1|2141.8|2140.2|2139.9|81
1642496100000|2022-01-18 08:55:00|2141.9|2141.6|2140.8|2140.5|2142.1|2141.8|2140.7|2140.4|75
1642496400000|2022-01-18 09:00:00|2140.9|2140.6|2139.1|2138.8|2141.6|2141.3|2138.9|2138.6|198
1642496700000|2022-01-18 09:05:00|2139.3|2139|2136.1|2135.8|2139.3|2139|2134.6|2134.3|664
1642497000000|2022-01-18 09:10:00|2136|2135.7|2135.3|2135|2136.6|2136.3|2134.6|2134.3|207
1642497300000|2022-01-18 09:15:00|2135.4|2135.1|2134|2133.7|2135.6|2135.3|2131.8|2131.5|487
1642497600000|2022-01-18 09:20:00|2134.1|2133.8|2130.4|2130.1|2134.6|2134.3|2129.8|2129.5|760
1642497900000|2022-01-18 09:25:00|2130.7|2130.4|2133.2|2132.9|2133.6|2133.3|2129.4|2129.1|213
1642498200000|2022-01-18 09:30:00|2133.3|2133|2134.2|2133.9|2135.7|2135.4|2132.9|2132.6|332
1642498500000|2022-01-18 09:35:00|2134.1|2133.8|2131.5|2131.2|2135|2134.7|2131|2130.7|242
1642498800000|2022-01-18 09:40:00|2131.6|2131.3|2132.5|2132.2|2132.5|2132.2|2128.6|2128.3|327
1642499100000|2022-01-18 09:45:00|2132.2|2131.9|2135.7|2135.4|2136|2135.7|2132|2131.7|171
1642499400000|2022-01-18 09:50:00|2135.8|2135.5|2136.2|2135.9|2136.8|2136.5|2135.1|2134.8|150
1642499700000|2022-01-18 09:55:00|2136.1|2135.8|2134|2133.7|2136.3|2136|2133.6|2133.3|153
1642500000000|2022-01-18 10:00:00|2134.1|2133.8|2134.7|2134.4|2136.1|2135.8|2134|2133.7|152
1642500300000|2022-01-18 10:05:00|2134.6|2134.3|2135.6|2135.3|2135.6|2135.3|2133.8|2133.5|58
1642500600000|2022-01-18 10:10:00|2135.8|2135.5|2136.8|2136.5|2137|2136.7|2135.6|2135.3|77
1642500900000|2022-01-18 10:15:00|2136.9|2136.6|2135.7|2135.4|2137|2136.7|2134.8|2134.5|121
1642501200000|2022-01-18 10:20:00|2135.8|2135.5|2138.2|2137.9|2138.2|2137.9|2135.6|2135.3|104
1642501500000|2022-01-18 10:25:00|2138.1|2137.8|2139.2|2138.9|2139.6|2139.3|2137.8|2137.5|158
1642501800000|2022-01-18 10:30:00|2139.3|2139|2138|2137.7|2140|2139.7|2137.6|2137.3|134
1642502100000|2022-01-18 10:35:00|2138.1|2137.8|2136.6|2136.3|2138.7|2138.4|2135.9|2135.6|72
1642502400000|2022-01-18 10:40:00|2136.5|2136.2|2136.7|2136.4|2137.6|2137.3|2135|2134.7|179
1642502700000|2022-01-18 10:45:00|2136.6|2136.3|2136.4|2136.1|2137.6|2137.3|2134.5|2134.2|161
1642503000000|2022-01-18 10:50:00|2136.5|2136.2|2137.7|2137.4|2138.8|2138.5|2136.4|2136.1|74
1642503300000|2022-01-18 10:55:00|2137.8|2137.5|2137.7|2137.4|2138.2|2137.9|2136.2|2135.9|106
1642503600000|2022-01-18 11:00:00|2137.8|2137.5|2134.5|2134.2|2138|2137.7|2133.9|2133.6|104
1642503900000|2022-01-18 11:05:00|2134.6|2134.3|2135.4|2135.1|2136.7|2136.4|2134.1|2133.8|102
1642504200000|2022-01-18 11:10:00|2135.2|2134.9|2134.6|2134.3|2136.4|2136.1|2133.4|2133.1|159
1642504500000|2022-01-18 11:15:00|2134.5|2134.2|2136.8|2136.5|2137.6|2137.3|2134.5|2134.2|148
1642504800000|2022-01-18 11:20:00|2137|2136.7|2135|2134.7|2137.2|2136.9|2134.9|2134.6|83
1642505100000|2022-01-18 11:25:00|2135.1|2134.8|2136.2|2135.9|2136.8|2136.5|2134.4|2134.1|129
1642505400000|2022-01-18 11:30:00|2136.3|2136|2136|2135.7|2137.5|2137.2|2134.6|2134.3|130
1642505700000|2022-01-18 11:35:00|2136.2|2135.9|2136.6|2136.3|2138.1|2137.8|2136|2135.7|91
1642506000000|2022-01-18 11:40:00|2136.7|2136.4|2136.9|2136.6|2137.6|2137.3|2136|2135.7|52
1642506300000|2022-01-18 11:45:00|2136.8|2136.5|2138.1|2137.8|2138.6|2138.3|2136.8|2136.5|140
1642506600000|2022-01-18 11:50:00|2138|2137.7|2136|2135.7|2138.3|2138|2136|2135.7|68
1642506900000|2022-01-18 11:55:00|2136.2|2135.9|2136.1|2135.8|2137|2136.7|2135.4|2135.1|107
1642507200000|2022-01-18 12:00:00|2136.3|2136|2137.3|2137|2138.4|2138.1|2136.3|2136|182
1642507500000|2022-01-18 12:05:00|2137.2|2136.9|2139.2|2138.9|2139.2|2138.9|2136.5|2136.2|141
1642507800000|2022-01-18 12:10:00|2139.1|2138.8|2138.5|2138.2|2139.2|2138.9|2137.4|2137.1|118
1642508100000|2022-01-18 12:15:00|2138.2|2137.9|2138.2|2137.9|2139.1|2138.8|2137.8|2137.5|104
1642508400000|2022-01-18 12:20:00|2138.3|2138|2138|2137.7|2140.4|2140.1|2137|2136.7|234
1642508700000|2022-01-18 12:25:00|2138.1|2137.8|2140.2|2139.9|2140.4|2140.1|2138|2137.7|70
1642509000000|2022-01-18 12:30:00|2140.3|2140|2137.6|2137.3|2140.4|2140.1|2137.1|2136.8|224
1642509300000|2022-01-18 12:35:00|2137.5|2137.2|2138.6|2138.3|2139.1|2138.8|2137.1|2136.8|37
1642509600000|2022-01-18 12:40:00|2138.5|2138.2|2138.3|2138|2138.7|2138.4|2137.3|2137|113
1642509900000|2022-01-18 12:45:00|2138.2|2137.9|2141.1|2140.8|2142.6|2142.3|2138.1|2137.8|368
1642510200000|2022-01-18 12:50:00|2141|2140.7|2142.1|2141.8|2143.2|2142.9|2140.7|2140.4|161
1642510500000|2022-01-18 12:55:00|2142.2|2141.9|2142.3|2142|2142.9|2142.6|2141.4|2141.1|261
1642510800000|2022-01-18 13:00:00|2142.5|2142.2|2140.8|2140.5|2143.1|2142.8|2140.6|2140.3|263
1642511100000|2022-01-18 13:05:00|2140.6|2140.3|2141|2140.7|2142.5|2142.2|2140.6|2140.3|157
1642511400000|2022-01-18 13:10:00|2141.1|2140.8|2141.6|2141.3|2142.2|2141.9|2141|2140.7|151
1642511700000|2022-01-18 13:15:00|2141.5|2141.2|2138.8|2138.5|2141.5|2141.2|2137.5|2137.2|436
1642512000000|2022-01-18 13:20:00|2138.7|2138.4|2138.9|2138.6|2141|2140.7|2137.9|2137.6|312
1642512300000|2022-01-18 13:25:00|2138.7|2138.4|2142.2|2141.9|2142.4|2142.1|2138.7|2138.4|443
1642512600000|2022-01-18 13:30:00|2142.3|2142|2145|2144.7|2146.5|2146.2|2142.1|2141.8|988
1642512900000|2022-01-18 13:35:00|2144.7|2144.4|2142.2|2141.9|2145.6|2145.3|2142.1|2141.8|327
1642513200000|2022-01-18 13:40:00|2142.4|2142.1|2140.5|2140.2|2143.1|2142.8|2139.8|2139.5|561
1642513500000|2022-01-18 13:45:00|2140.4|2140.1|2140.5|2140.2|2142.5|2142.2|2140.2|2139.9|308
1642513800000|2022-01-18 13:50:00|2140.6|2140.3|2141.9|2141.6|2142.5|2142.2|2140.6|2140.3|347
1642514100000|2022-01-18 13:55:00|2141.7|2141.4|2143.8|2143.5|2144|2143.7|2141.1|2140.8|437
1642514400000|2022-01-18 14:00:00|2143.9|2143.6|2144.7|2144.4|2145.1|2144.8|2142.5|2142.2|393
1642514700000|2022-01-18 14:05:00|2144.8|2144.5|2143.4|2143.1|2145.2|2144.9|2142.9|2142.6|414
1642515000000|2022-01-18 14:10:00|2143.5|2143.2|2141.1|2140.8|2144|2143.7|2139.8|2139.5|466
1642515300000|2022-01-18 14:15:00|2141.4|2141.1|2139.7|2139.4|2142.2|2141.9|2139.1|2138.8|658
1642515600000|2022-01-18 14:20:00|2139.9|2139.6|2142.9|2142.6|2142.9|2142.6|2139.3|2139|581
1642515900000|2022-01-18 14:25:00|2142.6|2142.3|2140.2|2139.9|2143.1|2142.8|2138|2137.7|900
1642516200000|2022-01-18 14:30:00|2140.5|2140.2|2130.3|2130|2140.5|2140.2|2129.8|2129.5|5469
1642516500000|2022-01-18 14:35:00|2129.8|2129.5|2128.8|2128.5|2131.8|2131.5|2124.3|2124|6221
1642516800000|2022-01-18 14:40:00|2128.9|2128.6|2134.5|2134.2|2136.7|2136.4|2127.1|2126.8|6378
1642517100000|2022-01-18 14:45:00|2134.6|2134.3|2132.2|2131.9|2136.5|2136.2|2130.9|2130.6|4038
1642517400000|2022-01-18 14:50:00|2132.1|2131.8|2132.5|2132.2|2135|2134.7|2128.2|2127.9|3998
1642517700000|2022-01-18 14:55:00|2132.7|2132.4|2130.1|2129.8|2132.7|2132.4|2127|2126.7|4019
1642518000000|2022-01-18 15:00:00|2129.4|2129.1|2127.3|2127|2130.8|2130.5|2126.2|2125.9|4667
1642518300000|2022-01-18 15:05:00|2127.4|2127.1|2133.7|2133.4|2134.3|2134|2125.6|2125.3|4515
1642518600000|2022-01-18 15:10:00|2133.8|2133.5|2133.6|2133.3|2139.1|2138.8|2133.4|2133.1|4580
1642518900000|2022-01-18 15:15:00|2133.4|2133.1|2132.5|2132.2|2138.9|2138.6|2131.9|2131.6|3574
1642519200000|2022-01-18 15:20:00|2132.4|2132.1|2133.2|2132.9|2134.1|2133.8|2126.7|2126.4|3124
1642519500000|2022-01-18 15:25:00|2133.3|2133|2133|2132.7|2135.7|2135.4|2129.9|2129.6|2878
1642519800000|2022-01-18 15:30:00|2132.7|2132.4|2127.3|2127|2132.7|2132.4|2127.1|2126.8|3491
1642520100000|2022-01-18 15:35:00|2127.2|2126.9|2119.6|2119.3|2127.4|2127.1|2117.1|2116.8|7371
1642520400000|2022-01-18 15:40:00|2119.4|2119.1|2123.5|2123.2|2124.1|2123.8|2117.7|2117.4|3714
1642520700000|2022-01-18 15:45:00|2123.1|2122.8|2122.4|2122.1|2124.7|2124.4|2119|2118.7|3587
1642521000000|2022-01-18 15:50:00|2122.5|2122.2|2118.1|2117.8|2122.7|2122.4|2118.1|2117.8|3148
1642521300000|2022-01-18 15:55:00|2118.2|2117.9|2120.3|2120|2121.3|2121|2117.4|2117.1|2529
1642521600000|2022-01-18 16:00:00|2120.4|2120.1|2119.4|2119.1|2121|2120.7|2117.2|2116.9|2150
1642521900000|2022-01-18 16:05:00|2119.3|2119|2115.7|2115.4|2120.2|2119.9|2113.5|2113.2|3048
1642522200000|2022-01-18 16:10:00|2115.8|2115.5|2115|2114.7|2116.5|2116.2|2113.2|2112.9|2388
1642522500000|2022-01-18 16:15:00|2114.8|2114.5|2117.1|2116.8|2118.1|2117.8|2113.7|2113.4|2189
1642522800000|2022-01-18 16:20:00|2117.2|2116.9|2116.3|2116|2117.8|2117.5|2115.6|2115.3|1697
1642523100000|2022-01-18 16:25:00|2116.5|2116.2|2112.2|2111.9|2116.8|2116.5|2111.9|2111.6|2074
1642523400000|2022-01-18 16:30:00|2111.9|2111.6|2108.4|2108.1|2112.7|2112.4|2107.2|2106.9|3944
1642523700000|2022-01-18 16:35:00|2108.9|2108.6|2117.7|2117.4|2118.1|2117.8|2108.5|2108.2|4004
1642524000000|2022-01-18 16:40:00|2117.8|2117.5|2117.9|2117.6|2120.8|2120.5|2116.7|2116.4|2502
1642524300000|2022-01-18 16:45:00|2117.8|2117.5|2120.7|2120.4|2120.8|2120.5|2116.6|2116.3|1533
1642524600000|2022-01-18 16:50:00|2120.2|2119.9|2119.4|2119.1|2122.9|2122.6|2118.9|2118.6|1878
1642524900000|2022-01-18 16:55:00|2119.2|2118.9|2117.6|2117.3|2119.8|2119.5|2117.5|2117.2|1708
1642525200000|2022-01-18 17:00:00|2117.5|2117.2|2110.4|2110.1|2118.7|2118.4|2109.9|2109.6|2343
1642525500000|2022-01-18 17:05:00|2110.3|2110|2111.8|2111.5|2112.3|2112|2108.5|2108.2|1967
1642525800000|2022-01-18 17:10:00|2111.7|2111.4|2114.9|2114.6|2115.2|2114.9|2110.5|2110.2|1259
1642526100000|2022-01-18 17:15:00|2114.8|2114.5|2117.8|2117.5|2118.4|2118.1|2111.7|2111.4|1604
1642526400000|2022-01-18 17:20:00|2117.9|2117.6|2113.5|2113.2|2118.5|2118.2|2112.5|2112.2|1694
1642526700000|2022-01-18 17:25:00|2113.7|2113.4|2112.9|2112.6|2114.3|2114|2111.2|2110.9|1243
1642527000000|2022-01-18 17:30:00|2112.8|2112.5|2114.9|2114.6|2115.1|2114.8|2110.4|2110.1|1890
1642527300000|2022-01-18 17:35:00|2114.8|2114.5|2110.5|2110.2|2115.1|2114.8|2109.9|2109.6|2884
1642527600000|2022-01-18 17:40:00|2110.4|2110.1|2111.2|2110.9|2112.9|2112.6|2110.4|2110.1|1315
1642527900000|2022-01-18 17:45:00|2111.1|2110.8|2105.2|2104.9|2111.8|2111.5|2104.8|2104.5|3212
1642528200000|2022-01-18 17:50:00|2105.3|2105|2105.2|2104.9|2108.7|2108.4|2104.5|2104.2|2597
1642528500000|2022-01-18 17:55:00|2105.6|2105.3|2103.7|2103.4|2107.3|2107|2102.9|2102.6|1946
1642528800000|2022-01-18 18:00:00|2103.6|2103.3|2102.4|2102.1|2103.7|2103.4|2100.1|2099.8|2720
1642529100000|2022-01-18 18:05:00|2102.3|2102|2101.7|2101.4|2102.8|2102.5|2098.7|2098.4|2694
1642529400000|2022-01-18 18:10:00|2101.6|2101.3|2104.5|2104.2|2104.6|2104.3|2100.5|2100.2|1887
1642529700000|2022-01-18 18:15:00|2104.4|2104.1|2105.6|2105.3|2106.7|2106.4|2102.8|2102.5|2024
1642530000000|2022-01-18 18:20:00|2105.5|2105.2|2101.5|2101.2|2105.5|2105.2|2100|2099.7|1354
1642530300000|2022-01-18 18:25:00|2101.6|2101.3|2101.9|2101.6|2102.5|2102.2|2098.9|2098.6|1223
1642530600000|2022-01-18 18:30:00|2101.7|2101.4|2103.6|2103.3|2104.1|2103.8|2100.7|2100.4|1414
1642530900000|2022-01-18 18:35:00|2103.4|2103.1|2105.3|2105|2105.8|2105.5|2102.2|2101.9|1929
1642531200000|2022-01-18 18:40:00|2105.2|2104.9|2108.5|2108.2|2108.9|2108.6|2104.6|2104.3|2137
1642531500000|2022-01-18 18:45:00|2108.4|2108.1|2106.1|2105.8|2109.6|2109.3|2105.1|2104.8|2426
1642531800000|2022-01-18 18:50:00|2106.3|2106|2107.4|2107.1|2108.9|2108.6|2105.1|2104.8|1293
1642532100000|2022-01-18 18:55:00|2107.5|2107.2|2110.8|2110.5|2111.5|2111.2|2107|2106.7|1464
1642532400000|2022-01-18 19:00:00|2110.9|2110.6|2111.9|2111.6|2113.7|2113.4|2110|2109.7|2740
1642532700000|2022-01-18 19:05:00|2112|2111.7|2113.5|2113.2|2114.2|2113.9|2111.6|2111.3|1783
1642533000000|2022-01-18 19:10:00|2113.6|2113.3|2112.5|2112.2|2116.1|2115.8|2112.1|2111.8|1556
1642533300000|2022-01-18 19:15:00|2112.4|2112.1|2115.9|2115.6|2116.1|2115.8|2111.8|2111.5|1591
1642533600000|2022-01-18 19:20:00|2115.7|2115.4|2110.9|2110.6|2115.7|2115.4|2110.6|2110.3|1838
1642533900000|2022-01-18 19:25:00|2111|2110.7|2111.6|2111.3|2112.3|2112|2109.1|2108.8|1382
1642534200000|2022-01-18 19:30:00|2111.5|2111.2|2114.6|2114.3|2116.8|2116.5|2111.2|2110.9|2140
1642534500000|2022-01-18 19:35:00|2114.3|2114|2118.6|2118.3|2119.7|2119.4|2114.3|2114|1909
1642534800000|2022-01-18 19:40:00|2118.5|2118.2|2117.2|2116.9|2120.2|2119.9|2117|2116.7|1619
1642535100000|2022-01-18 19:45:00|2117.3|2117|2121.3|2121|2122.9|2122.6|2117|2116.7|2583
1642535400000|2022-01-18 19:50:00|2121.4|2121.1|2124.5|2124.2|2125.2|2124.9|2121.3|2121|1837
1642535700000|2022-01-18 19:55:00|2124.6|2124.3|2120.1|2119.8|2125.4|2125.1|2119.9|2119.6|3002
1642536000000|2022-01-18 20:00:00|2120.4|2120.1|2117.6|2117.3|2121.9|2121.6|2116|2115.7|2500
1642536300000|2022-01-18 20:05:00|2117.7|2117.4|2115|2114.7|2118.1|2117.8|2114.9|2114.6|2088
1642536600000|2022-01-18 20:10:00|2114.9|2114.6|2113.7|2113.4|2115.9|2115.6|2113.4|2113.1|1638
1642536900000|2022-01-18 20:15:00|2113.6|2113.3|2108.1|2107.8|2113.6|2113.3|2106.2|2105.9|4397
1642537200000|2022-01-18 20:20:00|2108|2107.7|2111|2110.7|2111.8|2111.5|2107.3|2107|2094
1642537500000|2022-01-18 20:25:00|2110.9|2110.6|2110|2109.7|2111.3|2111|2108.6|2108.3|1721
1642537800000|2022-01-18 20:30:00|2109.7|2109.4|2107.2|2106.9|2109.8|2109.5|2106.9|2106.6|2474
1642538100000|2022-01-18 20:35:00|2107.1|2106.8|2105.5|2105.2|2107.5|2107.2|2103.8|2103.5|3144
1642538400000|2022-01-18 20:40:00|2105.6|2105.3|2099|2098.7|2106|2105.7|2098.9|2098.6|4127
1642538700000|2022-01-18 20:45:00|2098.9|2098.6|2103.4|2103.1|2104|2103.7|2098.7|2098.4|4231
1642539000000|2022-01-18 20:50:00|2103.5|2103.2|2093.7|2093.4|2106.3|2106|2093.1|2092.8|8348
1642539300000|2022-01-18 20:55:00|2093.5|2093.2|2095.6|2095.3|2096.9|2096.6|2093.2|2092.9|19446
1642539600000|2022-01-18 21:00:00|2095.5|2095.2|2096|2095.7|2097.7|2097.4|2094.5|2094.2|6189
1642539900000|2022-01-18 21:05:00|2095.7|2095.4|2094.5|2094.2|2096|2095.7|2094.2|2093.9|1918
1642540200000|2022-01-18 21:10:00|2094.4|2094.1|2096.2|2095.9|2097.2|2096.9|2094.2|2093.9|1172
1642540500000|2022-01-18 21:15:00|2096|2095.7|2095.5|2095.2|2096.7|2096.4|2094.9|2094.6|1208
1642540800000|2022-01-18 21:20:00|2095.6|2095.3|2097.9|2097.6|2098.2|2097.9|2095.5|2095.2|650
1642541100000|2022-01-18 21:25:00|2097.8|2097.5|2097.3|2097|2098.2|2097.9|2096.9|2096.6|330
1642541400000|2022-01-18 21:30:00|2097.4|2097.1|2097.2|2096.9|2097.6|2097.3|2096.5|2096.2|194
1642541700000|2022-01-18 21:35:00|2097.4|2097.1|2097.3|2097|2097.6|2097.3|2096.6|2096.3|165
1642542000000|2022-01-18 21:40:00|2097.2|2096.9|2098.5|2098.2|2098.9|2098.6|2096.9|2096.6|346
1642542300000|2022-01-18 21:45:00|2098.4|2098.1|2099.9|2099.6|2100.9|2100.6|2098.4|2098.1|710
1642542600000|2022-01-18 21:50:00|2099.8|2099.5|2100|2099.7|2100.2|2099.9|2099|2098.7|264
1642542900000|2022-01-18 21:55:00|2100.1|2099.8|2100|2099.2|2100.5|2100.2|2099.3|2099|229
1642543200000|2022-01-18 22:00:00|2099.9|2099.1|2100|2099.2|2100.1|2099.3|2099.9|2099.1|0
1642543500000|2022-01-18 22:05:00|2099.9|2099.1|2099.9|2099.1|2099.9|2099.1|2099.9|2099.1|0
1642543800000|2022-01-18 22:10:00|2100|2099.2|2099.9|2099.1|2100|2099.2|2099.9|2099.1|0
1642544100000|2022-01-18 22:15:00|2100|2099.2|2099.7|2098.9|2100|2099.2|2099.7|2098.9|0
1642544400000|2022-01-18 22:20:00|2099.8|2099|2099.9|2099.1|2099.9|2099.1|2099.8|2099|0
1642544700000|2022-01-18 22:25:00|2099.8|2099|2099.5|2098.7|2099.8|2099|2099.5|2098.7|0
1642545600000|2022-01-18 22:40:00|2099.4|2098.6|2099.4|2098.6|2099.4|2098.6|2099.4|2098.6|0
1642545900000|2022-01-18 22:45:00|2099.3|2098.5|2098.9|2098.1|2099.3|2098.5|2098.9|2098.1|0
1642546200000|2022-01-18 22:50:00|2098.8|2098|2098.8|2098|2098.9|2098.1|2098.8|2098|0
1642546500000|2022-01-18 22:55:00|2098.9|2098.1|2098.8|2098|2098.9|2098.1|2098.8|2098|0
1642546800000|2022-01-18 23:00:00|2100.4|2100.1|2100.1|2099.8|2101.9|2101.6|2099.4|2099.1|290
1642547100000|2022-01-18 23:05:00|2100.2|2099.9|2100|2099.7|2100.3|2100|2099.1|2098.8|79
1642547400000|2022-01-18 23:10:00|2100.3|2100|2102.1|2101.8|2102.5|2102.2|2099.9|2099.6|184
1642547700000|2022-01-18 23:15:00|2102|2101.7|2098.7|2098.4|2102|2101.7|2098.7|2098.4|124
1642548000000|2022-01-18 23:20:00|2098.8|2098.5|2099|2098.7|2100.2|2099.9|2097.7|2097.4|130
1642548300000|2022-01-18 23:25:00|2099.1|2098.8|2098.9|2098.6|2099.9|2099.6|2098.7|2098.4|44
1642548600000|2022-01-18 23:30:00|2098.8|2098.5|2098|2097.7|2099.6|2099.3|2096.8|2096.5|177
1642548900000|2022-01-18 23:35:00|2097.9|2097.6|2097.4|2097.1|2098.2|2097.9|2096.3|2096|168
1642549200000|2022-01-18 23:40:00|2097.3|2097|2096.7|2096.4|2098.2|2097.9|2096.7|2096.4|71
1642549500000|2022-01-18 23:45:00|2096.6|2096.3|2096.7|2096.4|2097.5|2097.2|2096.5|2096.2|79
1642549800000|2022-01-18 23:50:00|2096.8|2096.5|2096.6|2096.3|2096.9|2096.6|2095.3|2095|113
1642550100000|2022-01-18 23:55:00|2096.5|2096.2|2094.8|2094.5|2096.5|2096.2|2094.4|2094.1|118
1642550400000|2022-01-19 00:00:00|2094.7|2094.4|2097|2096.7|2097.5|2097.2|2094.7|2094.4|237
1642550700000|2022-01-19 00:05:00|2097.1|2096.8|2096.7|2096.4|2097.8|2097.5|2096.1|2095.8|137
1642551000000|2022-01-19 00:10:00|2096.5|2096.2|2095.5|2095.2|2096.7|2096.4|2094.5|2094.2|169
1642551300000|2022-01-19 00:15:00|2095.4|2095.1|2097.5|2097.2|2098|2097.7|2095.2|2094.9|244
1642551600000|2022-01-19 00:20:00|2097.6|2097.3|2097.3|2097|2098.6|2098.3|2097|2096.7|171
1642551900000|2022-01-19 00:25:00|2097.2|2096.9|2096.1|2095.8|2097.3|2097|2096.1|2095.8|71
1642552200000|2022-01-19 00:30:00|2096|2095.7|2096|2095.7|2097.7|2097.4|2095.8|2095.5|107
1642552500000|2022-01-19 00:35:00|2096.1|2095.8|2094.7|2094.4|2096.2|2095.9|2093.1|2092.8|338
1642552800000|2022-01-19 00:40:00|2094.8|2094.5|2094.2|2093.9|2095.3|2095|2093.8|2093.5|72
1642553100000|2022-01-19 00:45:00|2094.3|2094|2093.3|2093|2095.4|2095.1|2093.1|2092.8|183
1642553400000|2022-01-19 00:50:00|2093.5|2093.2|2091.8|2091.5|2093.9|2093.6|2090.9|2090.6|444
1642553700000|2022-01-19 00:55:00|2091.9|2091.6|2092.5|2092.2|2092.8|2092.5|2091.3|2091|180
1642554000000|2022-01-19 01:00:00|2092.7|2092.4|2093.5|2093.2|2094.1|2093.8|2092|2091.7|213
1642554300000|2022-01-19 01:05:00|2093.3|2093|2096.1|2095.8|2096.6|2096.3|2092.6|2092.3|178
1642554600000|2022-01-19 01:10:00|2096.9|2096.6|2099.1|2098.8|2099.7|2099.4|2096.3|2096|299
1642554900000|2022-01-19 01:15:00|2099|2098.7|2099|2098.7|2100.7|2100.4|2098.9|2098.6|172
1642555200000|2022-01-19 01:20:00|2099.1|2098.8|2098.7|2098.4|2099.3|2099|2098.1|2097.8|69
1642555500000|2022-01-19 01:25:00|2098.6|2098.3|2098.9|2098.6|2100.8|2100.5|2097.9|2097.6|300
1642555800000|2022-01-19 01:30:00|2099|2098.7|2099|2098.7|2101.3|2101|2098.8|2098.5|132
1642556100000|2022-01-19 01:35:00|2099.1|2098.8|2098.5|2098.2|2100|2099.7|2098.2|2097.9|85
1642556400000|2022-01-19 01:40:00|2098.7|2098.4|2096.5|2096.2|2099.3|2099|2096.4|2096.1|99
1642556700000|2022-01-19 01:45:00|2096.6|2096.3|2095.6|2095.3|2098.9|2098.6|2094.6|2094.3|313
1642557000000|2022-01-19 01:50:00|2095.4|2095.1|2094.2|2093.9|2096.3|2096|2093.9|2093.6|165
1642557300000|2022-01-19 01:55:00|2094.1|2093.8|2095.1|2094.8|2095.3|2095|2093.5|2093.2|161
1642557600000|2022-01-19 02:00:00|2095.3|2095|2096|2095.7|2096.3|2096|2094.1|2093.8|141
1642557900000|2022-01-19 02:05:00|2096.1|2095.8|2096.1|2095.8|2097.8|2097.5|2096.1|2095.8|85
1642558200000|2022-01-19 02:10:00|2096.2|2095.9|2097.4|2097.1|2097.7|2097.4|2096.1|2095.8|86
1642558500000|2022-01-19 02:15:00|2097.3|2097|2097.7|2097.4|2098.7|2098.4|2097.1|2096.8|117
1642558800000|2022-01-19 02:20:00|2097.6|2097.3|2097|2096.7|2097.8|2097.5|2096.3|2096|36
1642559100000|2022-01-19 02:25:00|2096.9|2096.6|2097.5|2097.2|2098.3|2098|2096.8|2096.5|25
1642559400000|2022-01-19 02:30:00|2097.6|2097.3|2096|2095.7|2097.9|2097.6|2096|2095.7|56
1642559700000|2022-01-19 02:35:00|2096.1|2095.8|2095.3|2095|2096.5|2096.2|2094.5|2094.2|149
1642560000000|2022-01-19 02:40:00|2095.4|2095.1|2093.1|2092.8|2096|2095.7|2092.5|2092.2|278
1642560300000|2022-01-19 02:45:00|2093|2092.7|2089.1|2088.8|2093.5|2093.2|2088.8|2088.5|463
1642560600000|2022-01-19 02:50:00|2089.2|2088.9|2088.7|2088.4|2090.7|2090.4|2087.1|2086.8|537
1642560900000|2022-01-19 02:55:00|2088.8|2088.5|2088.2|2087.9|2090|2089.7|2088.1|2087.8|370
1642561200000|2022-01-19 03:00:00|2088.4|2088.1|2087.8|2087.5|2089.4|2089.1|2087.4|2087.1|259
1642561500000|2022-01-19 03:05:00|2087.9|2087.6|2086.5|2086.2|2088.5|2088.2|2085.9|2085.6|264
1642561800000|2022-01-19 03:10:00|2086.6|2086.3|2086.4|2086.1|2087.7|2087.4|2086|2085.7|208
1642562100000|2022-01-19 03:15:00|2086.3|2086|2088.2|2087.9|2089.4|2089.1|2086|2085.7|154
1642562400000|2022-01-19 03:20:00|2088.3|2088|2085.4|2085.1|2088.4|2088.1|2085.2|2084.9|185
1642562700000|2022-01-19 03:25:00|2085.3|2085|2085.8|2085.5|2086.1|2085.8|2084.8|2084.5|175
1642563000000|2022-01-19 03:30:00|2085.7|2085.4|2084.4|2084.1|2087|2086.7|2084.2|2083.9|214
1642563300000|2022-01-19 03:35:00|2084.5|2084.2|2084.6|2084.3|2085.6|2085.3|2083.9|2083.6|202
1642563600000|2022-01-19 03:40:00|2084.5|2084.2|2082.2|2081.9|2084.7|2084.4|2080.7|2080.4|842
1642563900000|2022-01-19 03:45:00|2082.3|2082|2080.9|2080.6|2082.6|2082.3|2080.7|2080.4|220
1642564200000|2022-01-19 03:50:00|2081|2080.7|2082.2|2081.9|2082.5|2082.2|2080.8|2080.5|109
1642564500000|2022-01-19 03:55:00|2082.3|2082|2082.6|2082.3|2083|2082.7|2081.8|2081.5|112
1642564800000|2022-01-19 04:00:00|2082.7|2082.4|2083.6|2083.3|2083.6|2083.3|2082.2|2081.9|239
1642565100000|2022-01-19 04:05:00|2083.5|2083.2|2082.5|2082.2|2083.8|2083.5|2082.5|2082.2|64
1642565400000|2022-01-19 04:10:00|2082.6|2082.3|2082.1|2081.8|2083.1|2082.8|2081.6|2081.3|73
1642565700000|2022-01-19 04:15:00|2082|2081.7|2081|2080.7|2082.3|2082|2080.9|2080.6|106
1642566000000|2022-01-19 04:20:00|2081.1|2080.8|2081.7|2081.4|2081.8|2081.5|2080.6|2080.3|110
1642566300000|2022-01-19 04:25:00|2081.8|2081.5|2083.9|2083.6|2084.2|2083.9|2081.7|2081.4|152
1642566600000|2022-01-19 04:30:00|2084|2083.7|2083.9|2083.6|2085.3|2085|2083.6|2083.3|88
1642566900000|2022-01-19 04:35:00|2083.8|2083.5|2083.4|2083.1|2084.1|2083.8|2083.1|2082.8|42
1642567200000|2022-01-19 04:40:00|2083.5|2083.2|2082.8|2082.5|2083.8|2083.5|2082.1|2081.8|41
1642567500000|2022-01-19 04:45:00|2082.7|2082.4|2081.8|2081.5|2084|2083.7|2081.6|2081.3|91
1642567800000|2022-01-19 04:50:00|2081.7|2081.4|2079.8|2079.5|2081.7|2081.4|2079.3|2079|336
1642568100000|2022-01-19 04:55:00|2079.9|2079.6|2077.6|2077.3|2080.4|2080.1|2076.6|2076.3|371
1642568400000|2022-01-19 05:00:00|2077.7|2077.4|2078|2077.7|2078.3|2078|2076.5|2076.2|216
1642568700000|2022-01-19 05:05:00|2078.1|2077.8|2078.4|2078.1|2079.4|2079.1|2077.7|2077.4|95
1642569000000|2022-01-19 05:10:00|2078.3|2078|2078.9|2078.6|2079|2078.7|2076.9|2076.6|112
1642569300000|2022-01-19 05:15:00|2079|2078.7|2077.1|2076.8|2079.2|2078.9|2077.1|2076.8|155
1642569600000|2022-01-19 05:20:00|2077|2076.7|2077|2076.7|2077.8|2077.5|2075.6|2075.3|149
1642569900000|2022-01-19 05:25:00|2076.9|2076.6|2076.2|2075.9|2077.6|2077.3|2075.8|2075.5|75
1642570200000|2022-01-19 05:30:00|2076.1|2075.8|2075.7|2075.4|2077.9|2077.6|2075.5|2075.2|93
1642570500000|2022-01-19 05:35:00|2075.6|2075.3|2077.7|2077.4|2078.6|2078.3|2075.4|2075.1|159
1642570800000|2022-01-19 05:40:00|2077.6|2077.3|2076.2|2075.9|2077.7|2077.4|2076.2|2075.9|82
1642571100000|2022-01-19 05:45:00|2076.3|2076|2076|2075.7|2076.9|2076.6|2075.9|2075.6|72
1642571400000|2022-01-19 05:50:00|2075.9|2075.6|2077.6|2077.3|2078.8|2078.5|2075.8|2075.5|132
1642571700000|2022-01-19 05:55:00|2077.7|2077.4|2078.5|2078.2|2078.9|2078.6|2076.7|2076.4|106
1642572000000|2022-01-19 06:00:00|2078.8|2078.5|2080.1|2079.8|2080.7|2080.4|2077.1|2076.8|276
1642572300000|2022-01-19 06:05:00|2080.2|2079.9|2080.3|2080|2082.3|2082|2080|2079.7|203
1642572600000|2022-01-19 06:10:00|2080.4|2080.1|2081.1|2080.8|2082.2|2081.9|2080.3|2080|82
1642572900000|2022-01-19 06:15:00|2081.2|2080.9|2081.4|2081.1|2081.5|2081.2|2080.2|2079.9|69
1642573200000|2022-01-19 06:20:00|2081.3|2081|2082|2081.7|2082.6|2082.3|2081|2080.7|58
1642573500000|2022-01-19 06:25:00|2082.1|2081.8|2080.7|2080.4|2082.5|2082.2|2080.4|2080.1|75
1642573800000|2022-01-19 06:30:00|2080.8|2080.5|2077|2076.7|2080.9|2080.6|2076.1|2075.8|452
1642574100000|2022-01-19 06:35:00|2077.1|2076.8|2079.1|2078.8|2079.1|2078.8|2076.8|2076.5|136
1642574400000|2022-01-19 06:40:00|2079|2078.7|2079.2|2078.9|2080.6|2080.3|2078.4|2078.1|86
1642574700000|2022-01-19 06:45:00|2079.3|2079|2080.1|2079.8|2080.6|2080.3|2079.2|2078.9|42
1642575000000|2022-01-19 06:50:00|2080.2|2079.9|2079.9|2079.6|2080.9|2080.6|2079.7|2079.4|83
1642575300000|2022-01-19 06:55:00|2080|2079.7|2078.3|2078|2080.6|2080.3|2078.3|2078|94
1642575600000|2022-01-19 07:00:00|2078.4|2078.1|2078.8|2078.5|2079.8|2079.5|2076.1|2075.8|258
1642575900000|2022-01-19 07:05:00|2078.9|2078.6|2077.7|2077.4|2079.8|2079.5|2076.4|2076.1|170
1642576200000|2022-01-19 07:10:00|2077.8|2077.5|2076.7|2076.4|2077.8|2077.5|2076.3|2076|97
1642576500000|2022-01-19 07:15:00|2076.8|2076.5|2078.8|2078.5|2080.2|2079.9|2076.4|2076.1|471
1642576800000|2022-01-19 07:20:00|2078.9|2078.6|2077.4|2077.1|2078.9|2078.6|2076.8|2076.5|101
1642577100000|2022-01-19 07:25:00|2077.5|2077.2|2076.7|2076.4|2077.9|2077.6|2076.5|2076.2|94
1642577400000|2022-01-19 07:30:00|2076.6|2076.3|2077.6|2077.3|2078.8|2078.5|2075.9|2075.6|265
1642577700000|2022-01-19 07:35:00|2077.5|2077.2|2077|2076.7|2078.1|2077.8|2076.2|2075.9|194
1642578000000|2022-01-19 07:40:00|2077.1|2076.8|2077|2076.7|2078.8|2078.5|2076.6|2076.3|107
1642578300000|2022-01-19 07:45:00|2077.1|2076.8|2078.6|2078.3|2079|2078.7|2076.5|2076.2|157
1642578600000|2022-01-19 07:50:00|2078.7|2078.4|2078|2077.7|2078.7|2078.4|2076.8|2076.5|113
1642578900000|2022-01-19 07:55:00|2077.9|2077.6|2077.4|2077.1|2077.9|2077.6|2074.7|2074.4|554
1642579200000|2022-01-19 08:00:00|2077.1|2076.8|2075.3|2075|2079.1|2078.8|2072.1|2071.8|1010
1642579500000|2022-01-19 08:05:00|2075.1|2074.8|2080.6|2080.3|2080.8|2080.5|2075.1|2074.8|504
1642579800000|2022-01-19 08:10:00|2080.7|2080.4|2083.2|2082.9|2084.9|2084.6|2080.5|2080.2|693
1642580100000|2022-01-19 08:15:00|2083.3|2083|2085.8|2085.5|2085.9|2085.6|2083.2|2082.9|145
1642580400000|2022-01-19 08:20:00|2085.7|2085.4|2085.6|2085.3|2086.2|2085.9|2083.1|2082.8|198
1642580700000|2022-01-19 08:25:00|2085.7|2085.4|2083.9|2083.6|2086.3|2086|2083.2|2082.9|87
1642581000000|2022-01-19 08:30:00|2084.1|2083.8|2085.7|2085.4|2086.8|2086.5|2083.4|2083.1|250
1642581300000|2022-01-19 08:35:00|2085.6|2085.3|2087.9|2087.6|2088.4|2088.1|2084.9|2084.6|290
1642581600000|2022-01-19 08:40:00|2088|2087.7|2086.1|2085.8|2088|2087.7|2085.5|2085.2|606
1642581900000|2022-01-19 08:45:00|2086|2085.7|2087.3|2087|2088.6|2088.3|2085.7|2085.4|182
1642582200000|2022-01-19 08:50:00|2087.2|2086.9|2090.3|2090|2090.6|2090.3|2086.5|2086.2|266
1642582500000|2022-01-19 08:55:00|2090.4|2090.1|2090|2089.7|2090.7|2090.4|2089|2088.7|162
1642582800000|2022-01-19 09:00:00|2089.9|2089.6|2090.6|2090.3|2091.2|2090.9|2088.2|2087.9|112
1642583100000|2022-01-19 09:05:00|2090.5|2090.2|2089.5|2089.2|2091.3|2091|2089.4|2089.1|139
1642583400000|2022-01-19 09:10:00|2090.3|2090|2088.2|2087.9|2090.8|2090.5|2088.2|2087.9|254
1642583700000|2022-01-19 09:15:00|2088|2087.7|2091.9|2091.6|2092.2|2091.9|2088|2087.7|211
1642584000000|2022-01-19 09:20:00|2091.8|2091.5|2088.9|2088.6|2091.9|2091.6|2088.8|2088.5|95
1642584300000|2022-01-19 09:25:00|2088.8|2088.5|2087.1|2086.8|2089.5|2089.2|2086.7|2086.4|284
1642584600000|2022-01-19 09:30:00|2087.2|2086.9|2090.4|2090.1|2090.5|2090.2|2086.7|2086.4|167
1642584900000|2022-01-19 09:35:00|2090.3|2090|2091.2|2090.9|2091.3|2091|2089.4|2089.1|112
1642585200000|2022-01-19 09:40:00|2091.1|2090.8|2094.8|2094.5|2095.5|2095.2|2090.9|2090.6|323
1642585500000|2022-01-19 09:45:00|2094.6|2094.3|2095.5|2095.2|2096.8|2096.5|2094.2|2093.9|201
1642585800000|2022-01-19 09:50:00|2095.6|2095.3|2097.4|2097.1|2097.6|2097.3|2095.3|2095|189
1642586100000|2022-01-19 09:55:00|2097.3|2097|2099.1|2098.8|2100.3|2100|2096.6|2096.3|375
1642586400000|2022-01-19 10:00:00|2099.2|2098.9|2098.4|2098.1|2100.2|2099.9|2097.8|2097.5|383
1642586700000|2022-01-19 10:05:00|2098.2|2097.9|2099.2|2098.9|2100.4|2100.1|2098.2|2097.9|301
1642587000000|2022-01-19 10:10:00|2099.1|2098.8|2098.3|2098|2099.5|2099.2|2097.9|2097.6|155
1642587300000|2022-01-19 10:15:00|2098.4|2098.1|2100.4|2100.1|2100.5|2100.2|2098.1|2097.8|134
1642587600000|2022-01-19 10:20:00|2100.3|2100|2101.1|2100.8|2101.9|2101.6|2100|2099.7|348
1642587900000|2022-01-19 10:25:00|2100.9|2100.6|2100.4|2100.1|2101.3|2101|2099.6|2099.3|161
1642588200000|2022-01-19 10:30:00|2100.3|2100|2101.2|2100.9|2101.6|2101.3|2100.1|2099.8|60
1642588500000|2022-01-19 10:35:00|2101.3|2101|2100.5|2100.2|2102.3|2102|2100.2|2099.9|234
1642588800000|2022-01-19 10:40:00|2100.7|2100.4|2099.6|2099.3|2101.3|2101|2099.6|2099.3|140
1642589100000|2022-01-19 10:45:00|2099.7|2099.4|2100.3|2100|2102.1|2101.8|2098.9|2098.6|440
1642589400000|2022-01-19 10:50:00|2100.2|2099.9|2098.3|2098|2100.8|2100.5|2098|2097.7|214
1642589700000|2022-01-19 10:55:00|2098.2|2097.9|2101.7|2101.4|2101.7|2101.4|2097.5|2097.2|410
1642590000000|2022-01-19 11:00:00|2101.6|2101.3|2101.4|2101.1|2102.4|2102.1|2100.2|2099.9|521
1642590300000|2022-01-19 11:05:00|2101.3|2101|2100.3|2100|2102.1|2101.8|2100.1|2099.8|531
1642590600000|2022-01-19 11:10:00|2100.4|2100.1|2098.7|2098.4|2100.8|2100.5|2098.4|2098.1|408
1642590900000|2022-01-19 11:15:00|2098.8|2098.5|2096.9|2096.6|2099.2|2098.9|2096.5|2096.2|424
1642591200000|2022-01-19 11:20:00|2096.7|2096.4|2095.2|2094.9|2097.2|2096.9|2094.1|2093.8|494
1642591500000|2022-01-19 11:25:00|2095.3|2095|2093.8|2093.5|2095.5|2095.2|2093.8|2093.5|239
1642591800000|2022-01-19 11:30:00|2093.7|2093.4|2096.4|2096.1|2096.5|2096.2|2092.8|2092.5|582
1642592100000|2022-01-19 11:35:00|2096.5|2096.2|2098.3|2098|2098.6|2098.3|2096.4|2096.1|269
1642592400000|2022-01-19 11:40:00|2098.2|2097.9|2099|2098.7|2100.3|2100|2097.9|2097.6|587
1642592700000|2022-01-19 11:45:00|2098.9|2098.6|2101.4|2101.1|2101.5|2101.2|2098.5|2098.2|230
1642593000000|2022-01-19 11:50:00|2101.3|2101|2101.5|2101.2|2102.9|2102.6|2101.3|2101|229
1642593300000|2022-01-19 11:55:00|2101.4|2101.1|2103.1|2102.8|2103.6|2103.3|2100.7|2100.4|370
1642593600000|2022-01-19 12:00:00|2102.9|2102.6|2104.3|2104|2104.9|2104.6|2102.5|2102.2|394
1642593900000|2022-01-19 12:05:00|2104.5|2104.2|2103.7|2103.4|2104.9|2104.6|2103.1|2102.8|169
1642594200000|2022-01-19 12:10:00|2103.6|2103.3|2103.5|2103.2|2104.1|2103.8|2102.4|2102.1|222
1642594500000|2022-01-19 12:15:00|2103.7|2103.4|2102.1|2101.8|2104.3|2104|2101.5|2101.2|162
1642594800000|2022-01-19 12:20:00|2102|2101.7|2102.3|2102|2103|2102.7|2101.3|2101|142
1642595100000|2022-01-19 12:25:00|2102|2101.7|2100.9|2100.6|2102.4|2102.1|2100.9|2100.6|154
1642595400000|2022-01-19 12:30:00|2100.8|2100.5|2102.9|2102.6|2103.2|2102.9|2100.8|2100.5|188
1642595700000|2022-01-19 12:35:00|2103|2102.7|2100.6|2100.3|2103.4|2103.1|2100.3|2100|333
1642596000000|2022-01-19 12:40:00|2100.5|2100.2|2100.5|2100.2|2101.6|2101.3|2100.1|2099.8|128
1642596300000|2022-01-19 12:45:00|2100.4|2100.1|2101.8|2101.5|2101.9|2101.6|2100.3|2100|229
1642596600000|2022-01-19 12:50:00|2101.4|2101.1|2102.7|2102.4|2103.1|2102.8|2101.1|2100.8|219
1642596900000|2022-01-19 12:55:00|2102.8|2102.5|2102.6|2102.3|2103.1|2102.8|2102.5|2102.2|174
1642597200000|2022-01-19 13:00:00|2102.4|2102.1|2104.5|2104.2|2105.2|2104.9|2102|2101.7|696
1642597500000|2022-01-19 13:05:00|2104.4|2104.1|2107.1|2106.8|2108.1|2107.8|2104.3|2104|846
1642597800000|2022-01-19 13:10:00|2106.9|2106.6|2105.9|2105.6|2107.5|2107.2|2105.3|2105|517
1642598100000|2022-01-19 13:15:00|2106|2105.7|2107.8|2107.5|2109|2108.7|2105|2104.7|752
1642598400000|2022-01-19 13:20:00|2107.7|2107.4|2108.4|2108.1|2109.2|2108.9|2107|2106.7|387
1642598700000|2022-01-19 13:25:00|2108.5|2108.2|2108.7|2108.4|2109.2|2108.9|2107.8|2107.5|239
1642599000000|2022-01-19 13:30:00|2108.8|2108.5|2106.6|2106.3|2109.6|2109.3|2105.6|2105.3|602
1642599300000|2022-01-19 13:35:00|2106.7|2106.4|2108.1|2107.8|2108.7|2108.4|2106.6|2106.3|191
1642599600000|2022-01-19 13:40:00|2108.2|2107.9|2106.1|2105.8|2108.8|2108.5|2105.9|2105.6|283
1642599900000|2022-01-19 13:45:00|2105.9|2105.6|2107|2106.7|2107.4|2107.1|2105.7|2105.4|270
1642600200000|2022-01-19 13:50:00|2106.9|2106.6|2106.5|2106.2|2108.9|2108.6|2106.5|2106.2|324
1642600500000|2022-01-19 13:55:00|2106.7|2106.4|2109.3|2109|2110.1|2109.8|2106.6|2106.3|361
1642600800000|2022-01-19 14:00:00|2109.2|2108.9|2107.8|2107.5|2109.8|2109.5|2107|2106.7|533
1642601100000|2022-01-19 14:05:00|2107.7|2107.4|2109.2|2108.9|2109.7|2109.4|2107.2|2106.9|646
1642601400000|2022-01-19 14:10:00|2109.1|2108.8|2108|2107.7|2109.7|2109.4|2108|2107.7|542
1642601700000|2022-01-19 14:15:00|2107.4|2107.1|2105.9|2105.6|2108.5|2108.2|2104.8|2104.5|991
1642602000000|2022-01-19 14:20:00|2105.8|2105.5|2102.8|2102.5|2107.2|2106.9|2102.4|2102.1|1035
1642602300000|2022-01-19 14:25:00|2102.7|2102.4|2105|2104.7|2105.3|2105|2101.3|2101|1486
1642602600000|2022-01-19 14:30:00|2105.1|2104.8|2102.8|2102.5|2109.4|2109.1|2098.3|2098|10214
1642602900000|2022-01-19 14:35:00|2102.5|2102.2|2109.2|2108.9|2111.9|2111.6|2102|2101.7|5514
1642603200000|2022-01-19 14:40:00|2109.5|2109.2|2103.3|2103|2109.5|2109.2|2101|2100.7|4015
1642603500000|2022-01-19 14:45:00|2104|2103.7|2099.4|2099.1|2108|2107.7|2097.8|2097.5|5029
1642603800000|2022-01-19 14:50:00|2099.2|2098.9|2103.3|2103|2103.9|2103.6|2096.3|2096|4796
1642604100000|2022-01-19 14:55:00|2103.2|2102.9|2104.4|2104.1|2106|2105.7|2101.8|2101.5|3582
1642604400000|2022-01-19 15:00:00|2104|2103.7|2103.8|2103.5|2104.7|2104.4|2097.2|2096.9|5212
1642604700000|2022-01-19 15:05:00|2104.3|2104|2097.2|2096.9|2104.6|2104.3|2096.3|2096|3848
1642605000000|2022-01-19 15:10:00|2097.7|2097.4|2098.4|2098.1|2100.8|2100.5|2095|2094.7|3959
1642605300000|2022-01-19 15:15:00|2098.6|2098.3|2092.2|2091.9|2099.7|2099.4|2089.9|2089.6|4952
1642605600000|2022-01-19 15:20:00|2092.6|2092.3|2085.3|2085|2093.5|2093.2|2085.2|2084.9|5976
1642605900000|2022-01-19 15:25:00|2085.4|2085.1|2083.4|2083.1|2086.6|2086.3|2083|2082.7|3740
1642606200000|2022-01-19 15:30:00|2083.2|2082.9|2076.1|2075.8|2083.9|2083.6|2075.9|2075.6|5624
1642606500000|2022-01-19 15:35:00|2076.2|2075.9|2075.6|2075.3|2080.3|2080|2074.1|2073.8|5501
1642606800000|2022-01-19 15:40:00|2075.8|2075.5|2077.7|2077.4|2078.1|2077.8|2072.9|2072.6|3768
1642607100000|2022-01-19 15:45:00|2077.6|2077.3|2075.2|2074.9|2079|2078.7|2073.2|2072.9|3016
1642607400000|2022-01-19 15:50:00|2075.4|2075.1|2079.8|2079.5|2083.1|2082.8|2074.8|2074.5|4866
1642607700000|2022-01-19 15:55:00|2079.9|2079.6|2084|2083.7|2085.5|2085.2|2079.1|2078.8|3543
1642608000000|2022-01-19 16:00:00|2083.8|2083.5|2084|2083.7|2088.5|2088.2|2082.8|2082.5|3782
1642608300000|2022-01-19 16:05:00|2083.6|2083.3|2084.2|2083.9|2085.6|2085.3|2081.2|2080.9|2306
1642608600000|2022-01-19 16:10:00|2084.1|2083.8|2077.1|2076.8|2084.1|2083.8|2076.7|2076.4|2546
1642608900000|2022-01-19 16:15:00|2077.6|2077.3|2074.4|2074.1|2079.3|2079|2073|2072.7|4043
1642609200000|2022-01-19 16:20:00|2074.3|2074|2071.2|2070.9|2077.3|2077|2070.8|2070.5|3722
1642609500000|2022-01-19 16:25:00|2071.3|2071|2076.7|2076.4|2078.3|2078|2069.9|2069.6|4771
1642609800000|2022-01-19 16:30:00|2076.8|2076.5|2072.7|2072.4|2082|2081.7|2071.9|2071.6|3689
1642610100000|2022-01-19 16:35:00|2072.4|2072.1|2074.9|2074.6|2075.3|2075|2071.8|2071.5|1845
1642610400000|2022-01-19 16:40:00|2074.8|2074.5|2076.1|2075.8|2078.7|2078.4|2071.9|2071.6|2989
1642610700000|2022-01-19 16:45:00|2076|2075.7|2082.7|2082.4|2084.1|2083.8|2074.8|2074.5|3690
1642611000000|2022-01-19 16:50:00|2082.6|2082.3|2087.5|2087.2|2087.8|2087.5|2081.4|2081.1|3171
1642611300000|2022-01-19 16:55:00|2087.1|2086.8|2087.3|2087|2088.2|2087.9|2084.8|2084.5|2447
1642611600000|2022-01-19 17:00:00|2087.2|2086.9|2092|2091.7|2092.4|2092.1|2087|2086.7|4138
1642611900000|2022-01-19 17:05:00|2092.1|2091.8|2096.5|2096.2|2096.5|2096.2|2091.9|2091.6|3093
1642612200000|2022-01-19 17:10:00|2096.4|2096.1|2101.1|2100.8|2101.9|2101.6|2095.5|2095.2|3766
1642612500000|2022-01-19 17:15:00|2100.9|2100.6|2098.2|2097.9|2101.2|2100.9|2096.5|2096.2|2414
1642612800000|2022-01-19 17:20:00|2098.1|2097.8|2096.9|2096.6|2098.4|2098.1|2094.7|2094.4|2462
1642613100000|2022-01-19 17:25:00|2096.2|2095.9|2098|2097.7|2098.5|2098.2|2094.9|2094.6|1581
1642613400000|2022-01-19 17:30:00|2098.1|2097.8|2094.1|2093.8|2099|2098.7|2094|2093.7|1426
1642613700000|2022-01-19 17:35:00|2094.2|2093.9|2090.9|2090.6|2095.8|2095.5|2090.2|2089.9|2564
1642614000000|2022-01-19 17:40:00|2091.3|2091|2089.1|2088.8|2092.4|2092.1|2087.5|2087.2|2655
1642614300000|2022-01-19 17:45:00|2088.9|2088.6|2094.6|2094.3|2095.2|2094.9|2087.1|2086.8|2209
1642614600000|2022-01-19 17:50:00|2094.8|2094.5|2091.1|2090.8|2095.7|2095.4|2091|2090.7|1416
1642614900000|2022-01-19 17:55:00|2091.2|2090.9|2094|2093.7|2095.2|2094.9|2090.8|2090.5|1323
1642615200000|2022-01-19 18:00:00|2093.9|2093.6|2092.5|2092.2|2094.4|2094.1|2086.9|2086.6|2531
1642615500000|2022-01-19 18:05:00|2092.4|2092.1|2088.4|2088.1|2092.4|2092.1|2087.7|2087.4|1652
1642615800000|2022-01-19 18:10:00|2088.5|2088.2|2090.2|2089.9|2090.6|2090.3|2087.6|2087.3|1640
1642616100000|2022-01-19 18:15:00|2090|2089.7|2089.7|2089.4|2091.6|2091.3|2088.9|2088.6|930
1642616400000|2022-01-19 18:20:00|2089.8|2089.5|2086.3|2086|2089.8|2089.5|2084.6|2084.3|2151
1642616700000|2022-01-19 18:25:00|2086.2|2085.9|2083.7|2083.4|2087.6|2087.3|2083.5|2083.2|1683
1642617000000|2022-01-19 18:30:00|2083.6|2083.3|2086.2|2085.9|2088.5|2088.2|2082.2|2081.9|1526
1642617300000|2022-01-19 18:35:00|2086.3|2086|2083.8|2083.5|2086.3|2086|2081.4|2081.1|1953
1642617600000|2022-01-19 18:40:00|2083.9|2083.6|2084.7|2084.4|2085.3|2085|2083|2082.7|920
1642617900000|2022-01-19 18:45:00|2084.8|2084.5|2084.2|2083.9|2085.8|2085.5|2083.6|2083.3|969
1642618200000|2022-01-19 18:50:00|2083.9|2083.6|2086.6|2086.3|2086.9|2086.6|2082.4|2082.1|916
1642618500000|2022-01-19 18:55:00|2086.5|2086.2|2085.6|2085.3|2089.9|2089.6|2085.2|2084.9|1645
1642618800000|2022-01-19 19:00:00|2085.1|2084.8|2083.3|2083|2087|2086.7|2082.2|2081.9|1417
1642619100000|2022-01-19 19:05:00|2083.6|2083.3|2080.1|2079.8|2083.6|2083.3|2077.9|2077.6|2242
1642619400000|2022-01-19 19:10:00|2080|2079.7|2079.3|2079|2081.2|2080.9|2078.5|2078.2|1673
1642619700000|2022-01-19 19:15:00|2079.4|2079.1|2079|2078.7|2080.1|2079.8|2077.9|2077.6|1475
1642620000000|2022-01-19 19:20:00|2079.1|2078.8|2077.4|2077.1|2079.2|2078.9|2075.4|2075.1|1950
1642620300000|2022-01-19 19:25:00|2077.5|2077.2|2075.5|2075.2|2077.9|2077.6|2075.2|2074.9|1377
1642620600000|2022-01-19 19:30:00|2075.4|2075.1|2075.6|2075.3|2077.3|2077|2074.1|2073.8|2323
1642620900000|2022-01-19 19:35:00|2075.5|2075.2|2076.8|2076.5|2079.6|2079.3|2074.6|2074.3|2380
1642621200000|2022-01-19 19:40:00|2076.7|2076.4|2081.9|2081.6|2082.9|2082.6|2076.7|2076.4|1852
1642621500000|2022-01-19 19:45:00|2082|2081.7|2076.9|2076.6|2082|2081.7|2076.6|2076.3|1699
1642621800000|2022-01-19 19:50:00|2077|2076.7|2080|2079.7|2080.3|2080|2076.6|2076.3|1010
1642622100000|2022-01-19 19:55:00|2080.1|2079.8|2080.7|2080.4|2084.1|2083.8|2078.8|2078.5|1512
1642622400000|2022-01-19 20:00:00|2080.5|2080.2|2078.5|2078.2|2081.4|2081.1|2077.4|2077.1|1334
1642622700000|2022-01-19 20:05:00|2078.3|2078|2080.2|2079.9|2081.9|2081.6|2078.1|2077.8|2121
1642623000000|2022-01-19 20:10:00|2080.1|2079.8|2082.3|2082|2083.3|2083|2078|2077.7|1504
1642623300000|2022-01-19 20:15:00|2082.2|2081.9|2079.2|2078.9|2083.3|2083|2077.3|2077|1867
1642623600000|2022-01-19 20:20:00|2079.1|2078.8|2076.8|2076.5|2079.7|2079.4|2076.6|2076.3|1797
1642623900000|2022-01-19 20:25:00|2076.6|2076.3|2073.5|2073.2|2077.8|2077.5|2073|2072.7|1843
1642624200000|2022-01-19 20:30:00|2073.4|2073.1|2069.6|2069.3|2074|2073.7|2068.3|2068|4923
1642624500000|2022-01-19 20:35:00|2069.8|2069.5|2068.4|2068.1|2071|2070.7|2068.1|2067.8|2661
1642624800000|2022-01-19 20:40:00|2068.5|2068.2|2072.1|2071.8|2072.7|2072.4|2068.1|2067.8|2863
1642625100000|2022-01-19 20:45:00|2071.7|2071.4|2070.6|2070.3|2072.7|2072.4|2068.1|2067.8|3453
1642625400000|2022-01-19 20:50:00|2070.5|2070.2|2064.8|2064.5|2070.5|2070.2|2064.3|2064|4901
1642625700000|2022-01-19 20:55:00|2064.7|2064.4|2063.3|2063|2064.7|2064.4|2061.7|2061.4|12359
1642626000000|2022-01-19 21:00:00|2063.1|2062.8|2064|2063.7|2065|2064.7|2060.2|2059.9|6817
1642626300000|2022-01-19 21:05:00|2064.1|2063.8|2061.8|2061.5|2065.1|2064.8|2061.5|2061.2|1748
1642626600000|2022-01-19 21:10:00|2061.9|2061.6|2063.5|2063.2|2064.4|2064.1|2061.6|2061.3|1541
1642626900000|2022-01-19 21:15:00|2063.3|2063|2062.6|2062.3|2064.4|2064.1|2062.3|2062|367
1642627200000|2022-01-19 21:20:00|2062.7|2062.4|2060|2059.7|2062.8|2062.5|2060|2059.7|482
1642627500000|2022-01-19 21:25:00|2060.1|2059.8|2059.7|2059.4|2060.7|2060.4|2058.3|2058|497
1642627800000|2022-01-19 21:30:00|2059.8|2059.5|2061.9|2061.6|2062.2|2061.9|2059.8|2059.5|356
1642628100000|2022-01-19 21:35:00|2062|2061.7|2060.8|2060.5|2062|2061.7|2060.4|2060.1|376
1642628400000|2022-01-19 21:40:00|2060.9|2060.6|2061|2060.7|2061.7|2061.4|2059.9|2059.6|242
1642628700000|2022-01-19 21:45:00|2061.1|2060.8|2063.8|2063.5|2063.9|2063.6|2061.1|2060.8|426
1642629000000|2022-01-19 21:50:00|2063.9|2063.6|2064.5|2064.2|2064.9|2064.6|2063.6|2063.3|255
1642629300000|2022-01-19 21:55:00|2064.9|2064.6|2064.7|2063.9|2065.2|2064.9|2064.2|2063.9|322
1642629600000|2022-01-19 22:00:00|2064.8|2064|2064.7|2063.9|2065|2064.2|2064.5|2063.7|0
1642629900000|2022-01-19 22:05:00|2064.6|2063.8|2065|2064.2|2065|2064.2|2064.5|2063.7|0
1642630200000|2022-01-19 22:10:00|2065.1|2064.3|2065|2064.2|2065.1|2064.3|2064.9|2064.1|0
1642630500000|2022-01-19 22:15:00|2064.9|2064.1|2064.9|2064.1|2065.2|2064.4|2064.9|2064.1|0
1642630800000|2022-01-19 22:20:00|2064.8|2064|2065|2064.2|2065.1|2064.3|2064.8|2064|0
1642631100000|2022-01-19 22:25:00|2065.1|2064.3|2064.9|2064.1|2065.1|2064.3|2064.9|2064.1|0
1642631400000|2022-01-19 22:30:00|2065|2064.2|2065|2064.2|2065|2064.2|2064.9|2064.1|0
1642631700000|2022-01-19 22:35:00|2064.9|2064.1|2064.8|2064|2065|2064.2|2064.8|2064|0
1642632000000|2022-01-19 22:40:00|2064.9|2064.1|2064.8|2064|2065|2064.2|2064.7|2063.9|0
1642632300000|2022-01-19 22:45:00|2064.9|2064.1|2065.1|2064.3|2065.2|2064.4|2064.9|2064.1|0
1642632600000|2022-01-19 22:50:00|2065.2|2064.4|2065.2|2064.4|2065.3|2064.5|2065.2|2064.4|0
1642632900000|2022-01-19 22:55:00|2065.1|2064.3|2065.9|2065.1|2065.9|2065.1|2065.1|2064.3|0
1642633200000|2022-01-19 23:00:00|2065.8|2065|2066.4|2066.1|2067.5|2067.2|2064.4|2064.1|431
1642633500000|2022-01-19 23:05:00|2066.5|2066.2|2066.7|2066.4|2067.3|2067|2066.4|2066.1|86
1642633800000|2022-01-19 23:10:00|2066.8|2066.5|2065.8|2065.5|2067|2066.7|2065.1|2064.8|229
1642634100000|2022-01-19 23:15:00|2066|2065.7|2064.9|2064.6|2066.7|2066.4|2064.2|2063.9|255
1642634400000|2022-01-19 23:20:00|2064.7|2064.4|2062.2|2061.9|2065.4|2065.1|2061.9|2061.6|236
1642634700000|2022-01-19 23:25:00|2062.3|2062|2062.3|2062|2063.7|2063.4|2060.8|2060.5|221
1642635000000|2022-01-19 23:30:00|2062.1|2061.8|2062.9|2062.6|2063.7|2063.4|2062|2061.7|132
1642635300000|2022-01-19 23:35:00|2062.5|2062.2|2063.1|2062.8|2063.2|2062.9|2061.1|2060.8|171
1642635600000|2022-01-19 23:40:00|2063.3|2063|2063.3|2063|2063.5|2063.2|2062.3|2062|75
1642635900000|2022-01-19 23:45:00|2063.4|2063.1|2062|2061.7|2063.5|2063.2|2061.6|2061.3|98
1642636200000|2022-01-19 23:50:00|2061.9|2061.6|2059.5|2059.2|2061.9|2061.6|2058.6|2058.3|443
1642636500000|2022-01-19 23:55:00|2059.6|2059.3|2057.8|2057.5|2060.2|2059.9|2057|2056.7|484
1642636800000|2022-01-20 00:00:00|2058.1|2057.8|2062.4|2062.1|2063.3|2063|2058.1|2057.8|498
1642637100000|2022-01-20 00:05:00|2062.6|2062.3|2065.1|2064.8|2065.8|2065.5|2062.3|2062|272
1642637400000|2022-01-20 00:10:00|2065|2064.7|2066.4|2066.1|2066.8|2066.5|2064.7|2064.4|240
1642637700000|2022-01-20 00:15:00|2066.5|2066.2|2066.3|2066|2067.8|2067.5|2065.9|2065.6|320
1642638000000|2022-01-20 00:20:00|2066.1|2065.8|2068|2067.7|2068.2|2067.9|2066.1|2065.8|189
1642638300000|2022-01-20 00:25:00|2068.1|2067.8|2068.6|2068.3|2068.8|2068.5|2067|2066.7|217
1642638600000|2022-01-20 00:30:00|2068.4|2068.1|2069.6|2069.3|2069.6|2069.3|2066.8|2066.5|262
1642638900000|2022-01-20 00:35:00|2069.7|2069.4|2065.8|2065.5|2069.8|2069.5|2065.4|2065.1|402
1642639200000|2022-01-20 00:40:00|2065.9|2065.6|2065.4|2065.1|2066.8|2066.5|2064.4|2064.1|249
1642639500000|2022-01-20 00:45:00|2065.3|2065|2064|2063.7|2066|2065.7|2064|2063.7|105
1642639800000|2022-01-20 00:50:00|2063.9|2063.6|2063.8|2063.5|2064|2063.7|2061.9|2061.6|273
1642640100000|2022-01-20 00:55:00|2063.9|2063.6|2065.5|2065.2|2065.8|2065.5|2063.7|2063.4|234
1642640400000|2022-01-20 01:00:00|2065.4|2065.1|2064.7|2064.4|2067.9|2067.6|2064.4|2064.1|234
1642640700000|2022-01-20 01:05:00|2064.8|2064.5|2066.9|2066.6|2067.2|2066.9|2063.2|2062.9|322
1642641000000|2022-01-20 01:10:00|2067|2066.7|2063.7|2063.4|2067|2066.7|2063.6|2063.3|176
1642641300000|2022-01-20 01:15:00|2063.6|2063.3|2059.3|2059|2063.6|2063.3|2058.7|2058.4|467
1642641600000|2022-01-20 01:20:00|2058.9|2058.6|2060|2059.7|2060.6|2060.3|2057.3|2057|361
1642641900000|2022-01-20 01:25:00|2059.9|2059.6|2063.1|2062.8|2063.1|2062.8|2058.6|2058.3|321
1642642200000|2022-01-20 01:30:00|2063|2062.7|2063.9|2063.6|2064.3|2064|2062.4|2062.1|114
1642642500000|2022-01-20 01:35:00|2064|2063.7|2064.7|2064.4|2065.6|2065.3|2062.8|2062.5|112
1642642800000|2022-01-20 01:40:00|2064.5|2064.2|2064.2|2063.9|2064.9|2064.6|2062.4|2062.1|88
1642643100000|2022-01-20 01:45:00|2064.3|2064|2065.4|2065.1|2066.2|2065.9|2064.2|2063.9|105
1642643400000|2022-01-20 01:50:00|2065.1|2064.8|2065.4|2065.1|2066.2|2065.9|2064.3|2064|50
1642643700000|2022-01-20 01:55:00|2065.6|2065.3|2064.7|2064.4|2066.1|2065.8|2064.5|2064.2|50
1642644000000|2022-01-20 02:00:00|2064.8|2064.5|2067.5|2067.2|2067.9|2067.6|2064.7|2064.4|146
1642644300000|2022-01-20 02:05:00|2067.4|2067.1|2067.1|2066.8|2067.9|2067.6|2066.8|2066.5|131
1642644600000|2022-01-20 02:10:00|2067.2|2066.9|2065.7|2065.4|2068|2067.7|2065.7|2065.4|134
1642644900000|2022-01-20 02:15:00|2065.8|2065.5|2066.2|2065.9|2067.1|2066.8|2065.5|2065.2|108
1642645200000|2022-01-20 02:20:00|2066.1|2065.8|2065.8|2065.5|2066.4|2066.1|2064.7|2064.4|88
1642645500000|2022-01-20 02:25:00|2065.9|2065.6|2064.8|2064.5|2066|2065.7|2064.6|2064.3|90
1642645800000|2022-01-20 02:30:00|2064.7|2064.4|2067|2066.7|2067.2|2066.9|2064.4|2064.1|136
1642646100000|2022-01-20 02:35:00|2066.9|2066.6|2067|2066.7|2067.9|2067.6|2066.7|2066.4|128
1642646400000|2022-01-20 02:40:00|2066.9|2066.6|2065.1|2064.8|2067.2|2066.9|2065|2064.7|88
1642646700000|2022-01-20 02:45:00|2065.2|2064.9|2064.7|2064.4|2065.5|2065.2|2064.1|2063.8|59
1642647000000|2022-01-20 02:50:00|2064.8|2064.5|2065|2064.7|2066.1|2065.8|2064.8|2064.5|38
1642647300000|2022-01-20 02:55:00|2065.1|2064.8|2064.1|2063.8|2065.7|2065.4|2063.7|2063.4|267
1642647600000|2022-01-20 03:00:00|2064.2|2063.9|2064.3|2064|2064.7|2064.4|2063.7|2063.4|38
1642647900000|2022-01-20 03:05:00|2064.4|2064.1|2064|2063.7|2064.6|2064.3|2063.5|2063.2|54
1642648200000|2022-01-20 03:10:00|2063.9|2063.6|2063.5|2063.2|2064.3|2064|2063.2|2062.9|53
1642648500000|2022-01-20 03:15:00|2063.7|2063.4|2066.2|2065.9|2066.9|2066.6|2063.6|2063.3|85
1642648800000|2022-01-20 03:20:00|2066.1|2065.8|2066.5|2066.2|2067.1|2066.8|2065.8|2065.5|35
1642649100000|2022-01-20 03:25:00|2066.4|2066.1|2066.1|2065.8|2067.3|2067|2066|2065.7|60
1642649400000|2022-01-20 03:30:00|2066.2|2065.9|2067.5|2067.2|2067.8|2067.5|2065.7|2065.4|58
1642649700000|2022-01-20 03:35:00|2067.4|2067.1|2067.6|2067.3|2067.9|2067.6|2066.7|2066.4|55
1642650000000|2022-01-20 03:40:00|2067.7|2067.4|2067.8|2067.5|2067.9|2067.6|2067.1|2066.8|138
1642650300000|2022-01-20 03:45:00|2067.9|2067.6|2068.8|2068.5|2069.6|2069.3|2067.8|2067.5|165
1642650600000|2022-01-20 03:50:00|2068.9|2068.6|2072|2071.7|2072.2|2071.9|2068.3|2068|359
1642650900000|2022-01-20 03:55:00|2071.8|2071.5|2071.1|2070.8|2072.4|2072.1|2070.6|2070.3|185
1642651200000|2022-01-20 04:00:00|2071.3|2071|2073|2072.7|2073.3|2073|2071.3|2071|265
1642651500000|2022-01-20 04:05:00|2073.1|2072.8|2072.1|2071.8|2073.1|2072.8|2071.8|2071.5|49
1642651800000|2022-01-20 04:10:00|2072.2|2071.9|2072.5|2072.2|2072.8|2072.5|2071.5|2071.2|55
1642652100000|2022-01-20 04:15:00|2072.4|2072.1|2071.4|2071.1|2072.9|2072.6|2071.2|2070.9|47
1642652400000|2022-01-20 04:20:00|2071.2|2070.9|2071.8|2071.5|2072.3|2072|2071|2070.7|42
1642652700000|2022-01-20 04:25:00|2071.9|2071.6|2071.7|2071.4|2072.3|2072|2071.4|2071.1|48
1642653000000|2022-01-20 04:30:00|2071.6|2071.3|2072.8|2072.5|2072.9|2072.6|2071.4|2071.1|32
1642653300000|2022-01-20 04:35:00|2072.7|2072.4|2072.6|2072.3|2072.9|2072.6|2071.8|2071.5|32
1642653600000|2022-01-20 04:40:00|2072.7|2072.4|2072.2|2071.9|2073.3|2073|2072|2071.7|23
1642653900000|2022-01-20 04:45:00|2072.3|2072|2072.5|2072.2|2072.8|2072.5|2071.1|2070.8|171
1642654200000|2022-01-20 04:50:00|2072.6|2072.3|2072.5|2072.2|2073.2|2072.9|2072.4|2072.1|36
1642654500000|2022-01-20 04:55:00|2072.8|2072.5|2071.9|2071.6|2073|2072.7|2071.9|2071.6|27
1642654800000|2022-01-20 05:00:00|2072|2071.7|2073.4|2073.1|2074|2073.7|2071.9|2071.6|67
1642655100000|2022-01-20 05:05:00|2073.5|2073.2|2072.5|2072.2|2073.7|2073.4|2072.4|2072.1|26
1642655400000|2022-01-20 05:10:00|2072.6|2072.3|2073.1|2072.8|2073.2|2072.9|2072.3|2072|50
1642655700000|2022-01-20 05:15:00|2073.2|2072.9|2073.1|2072.8|2074|2073.7|2072.8|2072.5|57
1642656000000|2022-01-20 05:20:00|2073.2|2072.9|2071.8|2071.5|2073.2|2072.9|2070.8|2070.5|160
1642656300000|2022-01-20 05:25:00|2071.7|2071.4|2068.8|2068.5|2071.7|2071.4|2068.7|2068.4|176
1642656600000|2022-01-20 05:30:00|2068.7|2068.4|2069.5|2069.2|2069.5|2069.2|2067.9|2067.6|281
1642656900000|2022-01-20 05:35:00|2069.4|2069.1|2068.5|2068.2|2069.4|2069.1|2068|2067.7|128
1642657200000|2022-01-20 05:40:00|2068.4|2068.1|2068.7|2068.4|2069|2068.7|2068.2|2067.9|48
1642657500000|2022-01-20 05:45:00|2068.6|2068.3|2068.4|2068.1|2069.5|2069.2|2068.2|2067.9|37
1642657800000|2022-01-20 05:50:00|2068.3|2068|2069.2|2068.9|2069.3|2069|2068.3|2068|12
1642658100000|2022-01-20 05:55:00|2069.3|2069|2069.2|2068.9|2070.2|2069.9|2068.3|2068|67
1642658400000|2022-01-20 06:00:00|2069.1|2068.8|2070.3|2070|2070.3|2070|2068.6|2068.3|46
1642658700000|2022-01-20 06:05:00|2070.2|2069.9|2069.5|2069.2|2070.2|2069.9|2068.7|2068.4|2
1642659000000|2022-01-20 06:10:00|2069.4|2069.1|2070|2069.7|2070.1|2069.8|2068.4|2068.1|14
1642659300000|2022-01-20 06:15:00|2069.9|2069.6|2069.9|2069.6|2070.5|2070.2|2069.3|2069|31
1642659600000|2022-01-20 06:20:00|2069.8|2069.5|2069.7|2069.4|2070.2|2069.9|2069.2|2068.9|16
1642659900000|2022-01-20 06:25:00|2069.6|2069.3|2071.1|2070.8|2071.1|2070.8|2069.2|2068.9|35
1642660200000|2022-01-20 06:30:00|2071.2|2070.9|2071.8|2071.5|2071.8|2071.5|2070.4|2070.1|80
1642660500000|2022-01-20 06:35:00|2071.7|2071.4|2072.2|2071.9|2073.3|2073|2071.7|2071.4|87
1642660800000|2022-01-20 06:40:00|2072.1|2071.8|2072.4|2072.1|2073|2072.7|2071.8|2071.5|51
1642661100000|2022-01-20 06:45:00|2072.5|2072.2|2074.2|2073.9|2075.2|2074.9|2072.4|2072.1|195
1642661400000|2022-01-20 06:50:00|2074.1|2073.8|2074|2073.7|2074.6|2074.3|2073.1|2072.8|45
1642661700000|2022-01-20 06:55:00|2074.1|2073.8|2074.2|2073.9|2075.5|2075.2|2073.9|2073.6|132
1642662000000|2022-01-20 07:00:00|2074.1|2073.8|2073.7|2073.4|2074.8|2074.5|2073.2|2072.9|102
1642662300000|2022-01-20 07:05:00|2073.6|2073.3|2075.3|2075|2075.6|2075.3|2073.6|2073.3|35
1642662600000|2022-01-20 07:10:00|2075.4|2075.1|2076.7|2076.4|2077.3|2077|2075.4|2075.1|159
1642662900000|2022-01-20 07:15:00|2076.4|2076.1|2075.5|2075.2|2076.4|2076.1|2074.8|2074.5|101
1642663200000|2022-01-20 07:20:00|2075.4|2075.1|2073.8|2073.5|2075.6|2075.3|2073.6|2073.3|71
1642663500000|2022-01-20 07:25:00|2073.7|2073.4|2073.8|2073.5|2074.6|2074.3|2073.4|2073.1|90
1642663800000|2022-01-20 07:30:00|2073.7|2073.4|2073.6|2073.3|2073.9|2073.6|2072|2071.7|85
1642664100000|2022-01-20 07:35:00|2073.7|2073.4|2073.4|2073.1|2074.5|2074.2|2073.4|2073.1|101
1642664400000|2022-01-20 07:40:00|2073.5|2073.2|2075.3|2075|2075.9|2075.6|2073.3|2073|93
1642664700000|2022-01-20 07:45:00|2075.2|2074.9|2072.8|2072.5|2075.3|2075|2072.4|2072.1|60
1642665000000|2022-01-20 07:50:00|2072.9|2072.6|2071.8|2071.5|2072.9|2072.6|2071|2070.7|145
1642665300000|2022-01-20 07:55:00|2071.7|2071.4|2071.3|2071|2072.5|2072.2|2070.8|2070.5|80
1642665600000|2022-01-20 08:00:00|2071.2|2070.9|2071.1|2070.8|2073.2|2072.9|2070.7|2070.4|220
1642665900000|2022-01-20 08:05:00|2071|2070.7|2072|2071.7|2072.7|2072.4|2069.9|2069.6|237
1642666200000|2022-01-20 08:10:00|2072.1|2071.8|2067.3|2067|2072.5|2072.2|2067.1|2066.8|257
1642666500000|2022-01-20 08:15:00|2067.2|2066.9|2065.8|2065.5|2068.6|2068.3|2065.8|2065.5|368
1642666800000|2022-01-20 08:20:00|2065.9|2065.6|2064.4|2064.1|2066.2|2065.9|2063.4|2063.1|692
1642667100000|2022-01-20 08:25:00|2064.3|2064|2064.5|2064.2|2064.9|2064.6|2061|2060.7|531
1642667400000|2022-01-20 08:30:00|2064.4|2064.1|2068.3|2068|2068.3|2068|2061.7|2061.4|510
1642667700000|2022-01-20 08:35:00|2068.2|2067.9|2067.3|2067|2069.1|2068.8|2067.3|2067|136
1642668000000|2022-01-20 08:40:00|2067.4|2067.1|2066.9|2066.6|2068.8|2068.5|2066.2|2065.9|106
1642668300000|2022-01-20 08:45:00|2066.8|2066.5|2064.2|2063.9|2066.9|2066.6|2063.1|2062.8|106
1642668600000|2022-01-20 08:50:00|2064.3|2064|2066.7|2066.4|2067.3|2067|2063.7|2063.4|73
1642668900000|2022-01-20 08:55:00|2066.8|2066.5|2067.3|2067|2067.5|2067.2|2065.5|2065.2|85
1642669200000|2022-01-20 09:00:00|2067.2|2066.9|2065.3|2065|2068.6|2068.3|2065.3|2065|213
1642669500000|2022-01-20 09:05:00|2065.2|2064.9|2062.9|2062.6|2065.2|2064.9|2062.5|2062.2|114
1642669800000|2022-01-20 09:10:00|2062.8|2062.5|2064.1|2063.8|2064.3|2064|2060.8|2060.5|157
1642670100000|2022-01-20 09:15:00|2063.9|2063.6|2062|2061.7|2064.8|2064.5|2061.2|2060.9|134
1642670400000|2022-01-20 09:20:00|2061.9|2061.6|2062.7|2062.4|2064|2063.7|2061.5|2061.2|88
1642670700000|2022-01-20 09:25:00|2062.8|2062.5|2064.4|2064.1|2065.2|2064.9|2061.7|2061.4|123
1642671000000|2022-01-20 09:30:00|2064.5|2064.2|2067.3|2067|2068|2067.7|2064.1|2063.8|393
1642671300000|2022-01-20 09:35:00|2067.1|2066.8|2067.9|2067.6|2068.5|2068.2|2066.3|2066|152
1642671600000|2022-01-20 09:40:00|2067.8|2067.5|2067.4|2067.1|2069.1|2068.8|2067.4|2067.1|77
1642671900000|2022-01-20 09:45:00|2067.5|2067.2|2068.8|2068.5|2069.1|2068.8|2066.7|2066.4|491
1642672200000|2022-01-20 09:50:00|2068.7|2068.4|2070.7|2070.4|2071|2070.7|2068.2|2067.9|344
1642672500000|2022-01-20 09:55:00|2070.6|2070.3|2069.4|2069.1|2071.2|2070.9|2069.2|2068.9|195
1642672800000|2022-01-20 10:00:00|2069.3|2069|2071.4|2071.1|2071.8|2071.5|2069.2|2068.9|446
1642673100000|2022-01-20 10:05:00|2071.3|2071|2071.8|2071.5|2071.8|2071.5|2069.7|2069.4|635
1642673400000|2022-01-20 10:10:00|2071.9|2071.6|2070.7|2070.4|2072.4|2072.1|2070.7|2070.4|62
1642673700000|2022-01-20 10:15:00|2070.6|2070.3|2072.1|2071.8|2072.2|2071.9|2070|2069.7|87
1642674000000|2022-01-20 10:20:00|2071.9|2071.6|2073.7|2073.4|2073.8|2073.5|2071.4|2071.1|88
1642674300000|2022-01-20 10:25:00|2073.6|2073.3|2073.1|2072.8|2073.8|2073.5|2071.8|2071.5|147
1642674600000|2022-01-20 10:30:00|2073.3|2073|2071.6|2071.3|2073.5|2073.2|2071.3|2071|66
1642674900000|2022-01-20 10:35:00|2071.5|2071.2|2072.1|2071.8|2072.5|2072.2|2070.9|2070.6|25
1642675200000|2022-01-20 10:40:00|2072.2|2071.9|2072.3|2072|2072.9|2072.6|2071.7|2071.4|60
1642675500000|2022-01-20 10:45:00|2072.2|2071.9|2072.3|2072|2072.9|2072.6|2071.9|2071.6|21
1642675800000|2022-01-20 10:50:00|2072.2|2071.9|2072.9|2072.6|2073.3|2073|2072|2071.7|28
1642676100000|2022-01-20 10:55:00|2072.8|2072.5|2072.9|2072.6|2073.3|2073|2072|2071.7|20
1642676400000|2022-01-20 11:00:00|2073.1|2072.8|2074.2|2073.9|2075.1|2074.8|2073|2072.7|250
1642676700000|2022-01-20 11:05:00|2074.1|2073.8|2075.7|2075.4|2076.3|2076|2074.1|2073.8|342
1642677000000|2022-01-20 11:10:00|2075.6|2075.3|2075.2|2074.9|2076.5|2076.2|2075|2074.7|135
1642677300000|2022-01-20 11:15:00|2075.6|2075.3|2076|2075.7|2077.3|2077|2075.6|2075.3|286
1642677600000|2022-01-20 11:20:00|2076.1|2075.8|2075.4|2075.1|2076.1|2075.8|2074.8|2074.5|78
1642677900000|2022-01-20 11:25:00|2075.5|2075.2|2075.3|2075|2076.6|2076.3|2075.1|2074.8|78
1642678200000|2022-01-20 11:30:00|2075.4|2075.1|2073.7|2073.4|2075.6|2075.3|2073.5|2073.2|58
1642678500000|2022-01-20 11:35:00|2073.6|2073.3|2073.9|2073.6|2074.7|2074.4|2073.1|2072.8|174
1642678800000|2022-01-20 11:40:00|2073.8|2073.5|2072.6|2072.3|2074|2073.7|2072.5|2072.2|81
1642679100000|2022-01-20 11:45:00|2072.5|2072.2|2073.2|2072.9|2073.4|2073.1|2071.5|2071.2|163
1642679400000|2022-01-20 11:50:00|2073.3|2073|2073.2|2072.9|2074|2073.7|2072.8|2072.5|73
1642679700000|2022-01-20 11:55:00|2073.1|2072.8|2074.4|2074.1|2075.1|2074.8|2072.8|2072.5|117
1642680000000|2022-01-20 12:00:00|2074.5|2074.2|2075|2074.7|2075.3|2075|2072.4|2072.1|301
1642680300000|2022-01-20 12:05:00|2075.3|2075|2074.2|2073.9|2075.3|2075|2073.2|2072.9|226
1642680600000|2022-01-20 12:10:00|2074.1|2073.8|2073.5|2073.2|2074.1|2073.8|2072.9|2072.6|99
1642680900000|2022-01-20 12:15:00|2073.7|2073.4|2072.9|2072.6|2074|2073.7|2072.6|2072.3|69
1642681200000|2022-01-20 12:20:00|2072.8|2072.5|2072.4|2072.1|2073.5|2073.2|2071.9|2071.6|99
1642681500000|2022-01-20 12:25:00|2072.3|2072|2072.3|2072|2072.7|2072.4|2071.3|2071|162
1642681800000|2022-01-20 12:30:00|2072.4|2072.1|2070|2069.7|2073.3|2073|2070|2069.7|223
1642682100000|2022-01-20 12:35:00|2070.1|2069.8|2070.7|2070.4|2071.4|2071.1|2069.9|2069.6|261
1642682400000|2022-01-20 12:40:00|2070.8|2070.5|2069.6|2069.3|2070.8|2070.5|2068.7|2068.4|227
1642682700000|2022-01-20 12:45:00|2069.7|2069.4|2070.1|2069.8|2071.3|2071|2069.3|2069|105
1642683000000|2022-01-20 12:50:00|2070.2|2069.9|2070.2|2069.9|2070.6|2070.3|2069.4|2069.1|120
1642683300000|2022-01-20 12:55:00|2070.3|2070|2070.2|2069.9|2070.8|2070.5|2069.6|2069.3|166
1642683600000|2022-01-20 13:00:00|2070.1|2069.8|2070|2069.7|2070.2|2069.9|2067.8|2067.5|465
1642683900000|2022-01-20 13:05:00|2069.9|2069.6|2069.8|2069.5|2070.5|2070.2|2068.6|2068.3|422
1642684200000|2022-01-20 13:10:00|2069.7|2069.4|2071.1|2070.8|2071.1|2070.8|2068.6|2068.3|282
1642684500000|2022-01-20 13:15:00|2071.2|2070.9|2069.9|2069.6|2071.4|2071.1|2069.3|2069|265
1642684800000|2022-01-20 13:20:00|2069.7|2069.4|2070.1|2069.8|2070.5|2070.2|2069.3|2069|179
1642685100000|2022-01-20 13:25:00|2070|2069.7|2070.9|2070.6|2070.9|2070.6|2069.1|2068.8|108
1642685400000|2022-01-20 13:30:00|2071.1|2070.8|2073.7|2073.4|2074.8|2074.5|2069.8|2069.5|644
1642685700000|2022-01-20 13:35:00|2073.8|2073.5|2071.2|2070.9|2074.3|2074|2069.5|2069.2|508
1642686000000|2022-01-20 13:40:00|2071.1|2070.8|2071.7|2071.4|2071.9|2071.6|2070.6|2070.3|111
1642686300000|2022-01-20 13:45:00|2071.6|2071.3|2072.5|2072.2|2074|2073.7|2071.5|2071.2|194
1642686600000|2022-01-20 13:50:00|2072.4|2072.1|2073.2|2072.9|2073.9|2073.6|2072.1|2071.8|171
1642686900000|2022-01-20 13:55:00|2073.1|2072.8|2071.7|2071.4|2073.3|2073|2071.3|2071|296
1642687200000|2022-01-20 14:00:00|2071.9|2071.6|2071.7|2071.4|2072.2|2071.9|2070.8|2070.5|338
1642687500000|2022-01-20 14:05:00|2071.5|2071.2|2072.2|2071.9|2072.7|2072.4|2070.6|2070.3|256
1642687800000|2022-01-20 14:10:00|2072.1|2071.8|2071.5|2071.2|2072.7|2072.4|2070.7|2070.4|195
1642688100000|2022-01-20 14:15:00|2071.8|2071.5|2071.3|2071|2072.3|2072|2070.8|2070.5|224
1642688400000|2022-01-20 14:20:00|2071.4|2071.1|2071.8|2071.5|2072.7|2072.4|2070.8|2070.5|399
1642688700000|2022-01-20 14:25:00|2071.7|2071.4|2071|2070.7|2071.9|2071.6|2069.8|2069.5|698
1642689000000|2022-01-20 14:30:00|2071.2|2070.9|2081.1|2080.8|2083.4|2083.1|2071.1|2070.8|9331
1642689300000|2022-01-20 14:35:00|2081.4|2081.1|2075.6|2075.3|2082.5|2082.2|2074.2|2073.9|5639
1642689600000|2022-01-20 14:40:00|2076.3|2076|2078.9|2078.6|2080.5|2080.2|2074.3|2074|5326
1642689900000|2022-01-20 14:45:00|2078.5|2078.2|2076.4|2076.1|2079.2|2078.9|2075.9|2075.6|3354
1642690200000|2022-01-20 14:50:00|2076|2075.7|2080.6|2080.3|2083.1|2082.8|2075.7|2075.4|5690
1642690500000|2022-01-20 14:55:00|2080.7|2080.4|2082.3|2082|2083.8|2083.5|2078.5|2078.2|2755
1642690800000|2022-01-20 15:00:00|2082.2|2081.9|2083|2082.7|2084.8|2084.5|2078.9|2078.6|3670
1642691100000|2022-01-20 15:05:00|2083.4|2083.1|2084.1|2083.8|2087|2086.7|2081.6|2081.3|4256
1642691400000|2022-01-20 15:10:00|2084.2|2083.9|2083.3|2083|2085.5|2085.2|2081.1|2080.8|2866
1642691700000|2022-01-20 15:15:00|2083.2|2082.9|2079.7|2079.4|2086|2085.7|2079.4|2079.1|2328
1642692000000|2022-01-20 15:20:00|2079.8|2079.5|2083.4|2083.1|2084.6|2084.3|2079.7|2079.4|1717
1642692300000|2022-01-20 15:25:00|2083.5|2083.2|2087.1|2086.8|2087.8|2087.5|2082.2|2081.9|2623
1642692600000|2022-01-20 15:30:00|2087.2|2086.9|2091.6|2091.3|2092|2091.7|2087.2|2086.9|4108
1642692900000|2022-01-20 15:35:00|2091.7|2091.4|2094.1|2093.8|2094.3|2094|2090.5|2090.2|2331
1642693200000|2022-01-20 15:40:00|2094|2093.7|2098.1|2097.8|2100|2099.7|2093.7|2093.4|5092
1642693500000|2022-01-20 15:45:00|2098.3|2098|2100.2|2099.9|2100.7|2100.4|2098.3|2098|1888
1642693800000|2022-01-20 15:50:00|2100.3|2100|2101.5|2101.2|2103.2|2102.9|2099.6|2099.3|2492
1642694100000|2022-01-20 15:55:00|2101.4|2101.1|2103.4|2103.1|2104.5|2104.2|2100.6|2100.3|1996
1642694400000|2022-01-20 16:00:00|2103.6|2103.3|2104.7|2104.4|2106.3|2106|2101.7|2101.4|2716
1642694700000|2022-01-20 16:05:00|2104.5|2104.2|2103.8|2103.5|2105.3|2105|2103.1|2102.8|1639
1642695000000|2022-01-20 16:10:00|2103.6|2103.3|2098.7|2098.4|2103.8|2103.5|2097.6|2097.3|2888
1642695300000|2022-01-20 16:15:00|2098.6|2098.3|2096.8|2096.5|2098.7|2098.4|2095.2|2094.9|1934
1642695600000|2022-01-20 16:20:00|2096.7|2096.4|2094.3|2094|2096.8|2096.5|2092.7|2092.4|2334
1642695900000|2022-01-20 16:25:00|2094.4|2094.1|2096.9|2096.6|2097.3|2097|2093.4|2093.1|1953
1642696200000|2022-01-20 16:30:00|2097|2096.7|2097.5|2097.2|2098.3|2098|2095.6|2095.3|1604
1642696500000|2022-01-20 16:35:00|2097.4|2097.1|2099.1|2098.8|2099.2|2098.9|2096.6|2096.3|1247
1642696800000|2022-01-20 16:40:00|2099.2|2098.9|2093|2092.7|2099.6|2099.3|2092.8|2092.5|2019
1642697100000|2022-01-20 16:45:00|2092.7|2092.4|2096|2095.7|2096.6|2096.3|2092.4|2092.1|2143
1642697400000|2022-01-20 16:50:00|2095.9|2095.6|2097.8|2097.5|2099.4|2099.1|2095.6|2095.3|1214
1642697700000|2022-01-20 16:55:00|2097.7|2097.4|2099.2|2098.9|2101.6|2101.3|2096.5|2096.2|1537
1642698000000|2022-01-20 17:00:00|2099.3|2099|2097.8|2097.5|2101.4|2101.1|2097.5|2097.2|1264
1642698300000|2022-01-20 17:05:00|2097.7|2097.4|2094.6|2094.3|2097.7|2097.4|2093.8|2093.5|2607
1642698600000|2022-01-20 17:10:00|2094.5|2094.2|2097.1|2096.8|2097.7|2097.4|2093.5|2093.2|1239
1642698900000|2022-01-20 17:15:00|2097.2|2096.9|2094.1|2093.8|2097.5|2097.2|2093.9|2093.6|1341
1642699200000|2022-01-20 17:20:00|2094.2|2093.9|2095.1|2094.8|2095.8|2095.5|2093.6|2093.3|1375
1642699500000|2022-01-20 17:25:00|2095|2094.7|2099.5|2099.2|2099.6|2099.3|2093.9|2093.6|1845
1642699800000|2022-01-20 17:30:00|2099.2|2098.9|2100.6|2100.3|2100.8|2100.5|2098.7|2098.4|1414
1642700100000|2022-01-20 17:35:00|2100.4|2100.1|2098.3|2098|2101.6|2101.3|2096.8|2096.5|1409
1642700400000|2022-01-20 17:40:00|2098.2|2097.9|2097.6|2097.3|2099.8|2099.5|2096.9|2096.6|729
1642700700000|2022-01-20 17:45:00|2097.5|2097.2|2093.9|2093.6|2097.6|2097.3|2093.7|2093.4|1281
1642701000000|2022-01-20 17:50:00|2093.8|2093.5|2092.1|2091.8|2094.5|2094.2|2092|2091.7|1095
1642701300000|2022-01-20 17:55:00|2092.2|2091.9|2093.1|2092.8|2093.8|2093.5|2090.8|2090.5|1352
1642701600000|2022-01-20 18:00:00|2093|2092.7|2088.2|2087.9|2093|2092.7|2087.6|2087.3|2533
1642701900000|2022-01-20 18:05:00|2088.3|2088|2087.7|2087.4|2089|2088.7|2086.1|2085.8|1638
1642702200000|2022-01-20 18:10:00|2087.6|2087.3|2089|2088.7|2090.3|2090|2086.8|2086.5|1616
1642702500000|2022-01-20 18:15:00|2088.9|2088.6|2087.3|2087|2089|2088.7|2084.9|2084.6|1732
1642702800000|2022-01-20 18:20:00|2087.2|2086.9|2086|2085.7|2088.9|2088.6|2086|2085.7|1456
1642703100000|2022-01-20 18:25:00|2085.9|2085.6|2086.2|2085.9|2089.1|2088.8|2085.5|2085.2|2278
1642703400000|2022-01-20 18:30:00|2086.3|2086|2083.8|2083.5|2087.1|2086.8|2082.4|2082.1|2171
1642703700000|2022-01-20 18:35:00|2083.9|2083.6|2086.1|2085.8|2087|2086.7|2082.4|2082.1|2280
1642704000000|2022-01-20 18:40:00|2086.2|2085.9|2084.6|2084.3|2086.7|2086.4|2084.2|2083.9|1174
1642704300000|2022-01-20 18:45:00|2084.5|2084.2|2084.4|2084.1|2086.4|2086.1|2082|2081.7|1436
1642704600000|2022-01-20 18:50:00|2084.3|2084|2085.8|2085.5|2086.4|2086.1|2084.2|2083.9|1072
1642704900000|2022-01-20 18:55:00|2085.7|2085.4|2081|2080.7|2085.7|2085.4|2080|2079.7|2716
1642705200000|2022-01-20 19:00:00|2081.1|2080.8|2088.3|2088|2088.6|2088.3|2080.9|2080.6|2540
1642705500000|2022-01-20 19:05:00|2088.4|2088.1|2086.3|2086|2089|2088.7|2086.1|2085.8|1008
1642705800000|2022-01-20 19:10:00|2086.4|2086.1|2077.1|2076.8|2087.2|2086.9|2077|2076.7|3251
1642706100000|2022-01-20 19:15:00|2077.2|2076.9|2076.3|2076|2078.8|2078.5|2074.1|2073.8|3271
1642706400000|2022-01-20 19:20:00|2076.4|2076.1|2077.5|2077.2|2078.5|2078.2|2074.2|2073.9|1771
1642706700000|2022-01-20 19:25:00|2077.4|2077.1|2073.3|2073|2078.7|2078.4|2073.2|2072.9|2113
1642707000000|2022-01-20 19:30:00|2073.4|2073.1|2070.3|2070|2073.5|2073.2|2069|2068.7|3421
1642707300000|2022-01-20 19:35:00|2070.4|2070.1|2068.6|2068.3|2071.5|2071.2|2066.1|2065.8|2411
1642707600000|2022-01-20 19:40:00|2068.5|2068.2|2065.4|2065.1|2068.6|2068.3|2064.7|2064.4|2247
1642707900000|2022-01-20 19:45:00|2065.5|2065.2|2065.9|2065.6|2067.9|2067.6|2062.7|2062.4|2978
1642708200000|2022-01-20 19:50:00|2065.7|2065.4|2065.1|2064.8|2067.7|2067.4|2063.4|2063.1|2241
1642708500000|2022-01-20 19:55:00|2065.2|2064.9|2063.9|2063.6|2066.7|2066.4|2062.6|2062.3|2400
1642708800000|2022-01-20 20:00:00|2063.8|2063.5|2059.4|2059.1|2067.8|2067.5|2058.5|2058.2|3710
1642709100000|2022-01-20 20:05:00|2059.3|2059|2055|2054.7|2060.3|2060|2054.1|2053.8|3610
1642709400000|2022-01-20 20:10:00|2055.1|2054.8|2053.4|2053.1|2057.2|2056.9|2053.1|2052.8|3629
1642709700000|2022-01-20 20:15:00|2053.5|2053.2|2056.3|2056|2057.3|2057|2052.1|2051.8|3644
1642710000000|2022-01-20 20:20:00|2056.5|2056.2|2049.2|2048.9|2056.5|2056.2|2049|2048.7|5023
1642710300000|2022-01-20 20:25:00|2049.3|2049|2046.9|2046.6|2050.4|2050.1|2043.5|2043.2|6769
1642710600000|2022-01-20 20:30:00|2046.8|2046.5|2043.2|2042.9|2047.1|2046.8|2042.6|2042.3|3557
1642710900000|2022-01-20 20:35:00|2043.1|2042.8|2038.3|2038|2043.2|2042.9|2035.5|2035.2|5198
1642711200000|2022-01-20 20:40:00|2038.2|2037.9|2033.4|2033.1|2039.7|2039.4|2033.1|2032.8|5862
1642711500000|2022-01-20 20:45:00|2033.2|2032.9|2029.4|2029.1|2034.3|2034|2029.3|2029|6242
1642711800000|2022-01-20 20:50:00|2028.5|2028.2|2024.1|2023.8|2031.4|2031.1|2023.5|2023.2|7714
1642712100000|2022-01-20 20:55:00|2023.8|2023.5|2025|2024.7|2026.4|2026.1|2020.8|2020.5|20309
1642712400000|2022-01-20 21:00:00|2024.9|2024.6|2024.3|2024|2026.1|2025.8|2021.7|2021.4|10088
1642712700000|2022-01-20 21:05:00|2024.2|2023.9|2027.5|2027.2|2028.7|2028.4|2024.2|2023.9|3851
1642713000000|2022-01-20 21:10:00|2027.8|2027.5|2025.7|2025.4|2028.7|2028.4|2024.3|2024|2012
1642713300000|2022-01-20 21:15:00|2025.8|2025.5|2025.9|2025.6|2027.2|2026.9|2024.5|2024.2|736
1642713600000|2022-01-20 21:20:00|2025.7|2025.4|2023.4|2023.1|2026.5|2026.2|2022.8|2022.5|565
1642713900000|2022-01-20 21:25:00|2023.3|2023|2019.9|2019.6|2025.4|2025.1|2019.8|2019.5|1011
1642714200000|2022-01-20 21:30:00|2019.6|2019.3|2022.7|2022.4|2022.7|2022.4|2017.7|2017.4|1465
1642714500000|2022-01-20 21:35:00|2022.3|2022|2019.4|2019.1|2022.5|2022.2|2019|2018.7|673
1642714800000|2022-01-20 21:40:00|2019.5|2019.2|2019.4|2019.1|2020.6|2020.3|2014.6|2014.3|1156
1642715100000|2022-01-20 21:45:00|2019.3|2019|2018.6|2018.3|2021.7|2021.4|2018.1|2017.8|1017
1642715400000|2022-01-20 21:50:00|2018.4|2018.1|2024.8|2024.5|2025|2024.7|2017.2|2016.9|1009
1642715700000|2022-01-20 21:55:00|2024.7|2024.4|2024.2|2023.4|2027.3|2027|2023.4|2023.1|625
1642716000000|2022-01-20 22:00:00|2024.5|2023.7|2024.4|2023.6|2024.8|2024|2023.6|2022.8|0
1642716300000|2022-01-20 22:05:00|2024.5|2023.7|2025.2|2024.4|2025.2|2024.4|2024.2|2023.4|0
1642716600000|2022-01-20 22:10:00|2025.3|2024.5|2025.3|2024.5|2025.6|2024.8|2025.1|2024.3|0
1642716900000|2022-01-20 22:15:00|2025.4|2024.6|2026.7|2025.9|2026.7|2025.9|2025.4|2024.6|0
1642717200000|2022-01-20 22:20:00|2026.8|2026|2026.8|2026|2027.1|2026.3|2026.7|2025.9|0
1642717500000|2022-01-20 22:25:00|2026.9|2026.1|2026.7|2025.9|2026.9|2026.1|2026.7|2025.9|0
1642717800000|2022-01-20 22:30:00|2026.8|2026|2026.7|2025.9|2026.9|2026.1|2026.6|2025.8|0
1642718100000|2022-01-20 22:35:00|2026.6|2025.8|2026|2025.2|2026.6|2025.8|2026|2025.2|0
1642718400000|2022-01-20 22:40:00|2026.1|2025.3|2025.5|2024.7|2026.2|2025.4|2025.5|2024.7|0
1642718700000|2022-01-20 22:45:00|2025.6|2024.8|2025.8|2025|2026|2025.2|2025.5|2024.7|0
1642719000000|2022-01-20 22:50:00|2025.9|2025.1|2025.8|2025|2025.9|2025.1|2025.4|2024.6|0
1642719300000|2022-01-20 22:55:00|2025.7|2024.9|2025.5|2024.7|2025.9|2025.1|2025.3|2024.5|0
1642719600000|2022-01-20 23:00:00|2025.3|2024.5|2028.4|2028.1|2028.4|2028.1|2021|2020.7|858
1642719900000|2022-01-20 23:05:00|2028.2|2027.9|2023|2022.7|2029.1|2028.8|2022.9|2022.6|477
1642720200000|2022-01-20 23:10:00|2023.1|2022.8|2024.1|2023.8|2026|2025.7|2022.5|2022.2|373
1642720500000|2022-01-20 23:15:00|2024|2023.7|2024.7|2024.4|2026.5|2026.2|2020.1|2019.8|719
1642720800000|2022-01-20 23:20:00|2024.6|2024.3|2025.4|2025.1|2025.9|2025.6|2021.5|2021.2|558
1642721100000|2022-01-20 23:25:00|2025.5|2025.2|2021.1|2020.8|2026.5|2026.2|2021|2020.7|687
1642721400000|2022-01-20 23:30:00|2020.9|2020.6|2023|2022.7|2024.3|2024|2020.9|2020.6|264
1642721700000|2022-01-20 23:35:00|2023.1|2022.8|2027|2026.7|2027.1|2026.8|2022.3|2022|217
1642722000000|2022-01-20 23:40:00|2027.2|2026.9|2026.6|2026.3|2027.3|2027|2025.4|2025.1|151
1642722300000|2022-01-20 23:45:00|2026.7|2026.4|2027.4|2027.1|2028.7|2028.4|2026.3|2026|194
1642722600000|2022-01-20 23:50:00|2027.5|2027.2|2025.8|2025.5|2027.8|2027.5|2024|2023.7|214
1642722900000|2022-01-20 23:55:00|2025.9|2025.6|2027.3|2027|2027.9|2027.6|2024.8|2024.5|190
1642723200000|2022-01-21 00:00:00|2027.4|2027.1|2023.6|2023.3|2029.1|2028.8|2022.3|2022|531
1642723500000|2022-01-21 00:05:00|2023.7|2023.4|2025|2024.7|2026.3|2026|2022.2|2021.9|295
1642723800000|2022-01-21 00:10:00|2024.9|2024.6|2024.2|2023.9|2026.2|2025.9|2023.1|2022.8|197
1642724100000|2022-01-21 00:15:00|2024|2023.7|2023.2|2022.9|2025.7|2025.4|2022.9|2022.6|196
1642724400000|2022-01-21 00:20:00|2023.1|2022.8|2022.7|2022.4|2024|2023.7|2020|2019.7|301
1642724700000|2022-01-21 00:25:00|2022.6|2022.3|2023|2022.7|2024.9|2024.6|2021.3|2021|202
1642725000000|2022-01-21 00:30:00|2022.9|2022.6|2022.8|2022.5|2023.6|2023.3|2021.1|2020.8|124
1642725300000|2022-01-21 00:35:00|2022.9|2022.6|2022.5|2022.2|2023.9|2023.6|2022|2021.7|253
1642725600000|2022-01-21 00:40:00|2021.8|2021.5|2021.2|2020.9|2022.1|2021.8|2020|2019.7|229
1642725900000|2022-01-21 00:45:00|2021.1|2020.8|2022.5|2022.2|2022.8|2022.5|2020.5|2020.2|107
1642726200000|2022-01-21 00:50:00|2022.4|2022.1|2021.3|2021|2023.7|2023.4|2020.5|2020.2|138
1642726500000|2022-01-21 00:55:00|2021.4|2021.1|2020.6|2020.3|2023.1|2022.8|2020.4|2020.1|136
1642726800000|2022-01-21 01:00:00|2020.5|2020.2|2022.1|2021.8|2023.3|2023|2020.5|2020.2|173
1642727100000|2022-01-21 01:05:00|2022|2021.7|2015.5|2015.2|2022.3|2022|2015|2014.7|532
1642727400000|2022-01-21 01:10:00|2015.6|2015.3|2015.8|2015.5|2016.9|2016.6|2012.7|2012.4|721
1642727700000|2022-01-21 01:15:00|2015.9|2015.6|2014.7|2014.4|2018.2|2017.9|2014.5|2014.2|271
1642728000000|2022-01-21 01:20:00|2014.9|2014.6|2021.6|2021.3|2021.8|2021.5|2014.9|2014.6|839
1642728300000|2022-01-21 01:25:00|2021.5|2021.2|2025.1|2024.8|2026.1|2025.8|2020.7|2020.4|300
1642728600000|2022-01-21 01:30:00|2025|2024.7|2024.2|2023.9|2025.1|2024.8|2020.7|2020.4|224
1642728900000|2022-01-21 01:35:00|2024.3|2024|2020.5|2020.2|2024.4|2024.1|2020.1|2019.8|200
1642729200000|2022-01-21 01:40:00|2020.4|2020.1|2017.1|2016.8|2021.9|2021.6|2015.1|2014.8|564
1642729500000|2022-01-21 01:45:00|2017|2016.7|2012.1|2011.8|2017.1|2016.8|2011.8|2011.5|488
1642729800000|2022-01-21 01:50:00|2012|2011.7|2019.7|2019.4|2019.8|2019.5|2011.9|2011.6|298
1642730100000|2022-01-21 01:55:00|2019.6|2019.3|2020.1|2019.8|2021|2020.7|2016.7|2016.4|401
1642730400000|2022-01-21 02:00:00|2019.9|2019.6|2022.5|2022.2|2023.2|2022.9|2019.1|2018.8|471
1642730700000|2022-01-21 02:05:00|2022.7|2022.4|2023.7|2023.4|2024.7|2024.4|2022.3|2022|223
1642731000000|2022-01-21 02:10:00|2023.6|2023.3|2022.6|2022.3|2023.7|2023.4|2022|2021.7|186
1642731300000|2022-01-21 02:15:00|2022.7|2022.4|2020.2|2019.9|2023|2022.7|2019.3|2019|124
1642731600000|2022-01-21 02:20:00|2020.4|2020.1|2021.6|2021.3|2022.5|2022.2|2020.1|2019.8|186
1642731900000|2022-01-21 02:25:00|2021.5|2021.2|2020.6|2020.3|2021.6|2021.3|2019.6|2019.3|91
1642732200000|2022-01-21 02:30:00|2020.5|2020.2|2019.3|2019|2021.5|2021.2|2019.3|2019|96
1642732500000|2022-01-21 02:35:00|2019|2018.7|2018.2|2017.9|2019.8|2019.5|2015.9|2015.6|460
1642732800000|2022-01-21 02:40:00|2018.1|2017.8|2014.2|2013.9|2018.1|2017.8|2014.1|2013.8|256
1642733100000|2022-01-21 02:45:00|2014.3|2014|2008.7|2008.4|2015.1|2014.8|2006.8|2006.5|848
1642733400000|2022-01-21 02:50:00|2008.8|2008.5|2009.1|2008.8|2009.8|2009.5|2007.1|2006.8|346
1642733700000|2022-01-21 02:55:00|2009.3|2009|2012.7|2012.4|2012.9|2012.6|2009.1|2008.8|192
1642734000000|2022-01-21 03:00:00|2012.9|2012.6|2012.6|2012.3|2013.5|2013.2|2011.4|2011.1|120
1642734300000|2022-01-21 03:05:00|2012.4|2012.1|2011.7|2011.4|2013.4|2013.1|2010.8|2010.5|83
1642734600000|2022-01-21 03:10:00|2011.6|2011.3|2011.7|2011.4|2012.6|2012.3|2009.5|2009.2|280
1642734900000|2022-01-21 03:15:00|2011.8|2011.5|2012|2011.7|2013.9|2013.6|2011.8|2011.5|127
1642735200000|2022-01-21 03:20:00|2012.1|2011.8|2009.3|2009|2013.3|2013|2009.2|2008.9|150
1642735500000|2022-01-21 03:25:00|2009.6|2009.3|2010.4|2010.1|2011.3|2011|2009.6|2009.3|170
1642735800000|2022-01-21 03:30:00|2010.5|2010.2|2011.7|2011.4|2011.9|2011.6|2008.7|2008.4|314
1642736100000|2022-01-21 03:35:00|2011.8|2011.5|2009.3|2009|2011.8|2011.5|2008.5|2008.2|144
1642736400000|2022-01-21 03:40:00|2009.5|2009.2|2010.4|2010.1|2011|2010.7|2008.5|2008.2|182
1642736700000|2022-01-21 03:45:00|2010.3|2010|2008.8|2008.5|2010.5|2010.2|2008.3|2008|176
1642737000000|2022-01-21 03:50:00|2008.9|2008.6|2010.2|2009.9|2010.3|2010|2008.2|2007.9|139
1642737300000|2022-01-21 03:55:00|2010.1|2009.8|2013|2012.7|2013.2|2012.9|2009.6|2009.3|187
1642737600000|2022-01-21 04:00:00|2012.9|2012.6|2015.9|2015.6|2016.8|2016.5|2012.9|2012.6|331
1642737900000|2022-01-21 04:05:00|2016|2015.7|2019.4|2019.1|2019.9|2019.6|2016|2015.7|204
1642738200000|2022-01-21 04:10:00|2019.5|2019.2|2017.5|2017.2|2019.6|2019.3|2017.4|2017.1|109
1642738500000|2022-01-21 04:15:00|2017.4|2017.1|2016.2|2015.9|2017.9|2017.6|2015.3|2015|83
1642738800000|2022-01-21 04:20:00|2016.3|2016|2016.7|2016.4|2018.2|2017.9|2015.8|2015.5|50
1642739100000|2022-01-21 04:25:00|2016.8|2016.5|2017.7|2017.4|2018.3|2018|2015|2014.7|153
1642739400000|2022-01-21 04:30:00|2017.6|2017.3|2016.7|2016.4|2019.7|2019.4|2016.4|2016.1|121
1642739700000|2022-01-21 04:35:00|2016.6|2016.3|2018|2017.7|2018.5|2018.2|2016.6|2016.3|39
1642740000000|2022-01-21 04:40:00|2017.9|2017.6|2016.8|2016.5|2018.3|2018|2016.2|2015.9|61
1642740300000|2022-01-21 04:45:00|2017|2016.7|2015.2|2014.9|2017.5|2017.2|2014.3|2014|109
1642740600000|2022-01-21 04:50:00|2015.3|2015|2016|2015.7|2016.4|2016.1|2014.3|2014|54
1642740900000|2022-01-21 04:55:00|2015.9|2015.6|2016.3|2016|2018.2|2017.9|2015.7|2015.4|97
1642741200000|2022-01-21 05:00:00|2016.1|2015.8|2018.3|2018|2018.9|2018.6|2015.4|2015.1|89
1642741500000|2022-01-21 05:05:00|2018.2|2017.9|2019.6|2019.3|2020|2019.7|2016.4|2016.1|162
1642741800000|2022-01-21 05:10:00|2019.7|2019.4|2018.2|2017.9|2020.4|2020.1|2017.7|2017.4|103
1642742100000|2022-01-21 05:15:00|2018.1|2017.8|2017.9|2017.6|2018.3|2018|2016.4|2016.1|65
1642742400000|2022-01-21 05:20:00|2017.8|2017.5|2021.4|2021.1|2021.6|2021.3|2017.5|2017.2|693
1642742700000|2022-01-21 05:25:00|2021|2020.7|2016.9|2016.6|2021|2020.7|2016.9|2016.6|341
1642743000000|2022-01-21 05:30:00|2017.1|2016.8|2019.9|2019.6|2020.9|2020.6|2017.1|2016.8|149
1642743300000|2022-01-21 05:35:00|2020.1|2019.8|2020.9|2020.6|2021.2|2020.9|2020|2019.7|42
1642743600000|2022-01-21 05:40:00|2020.8|2020.5|2024.5|2024.2|2025.3|2025|2020|2019.7|1110
1642743900000|2022-01-21 05:45:00|2024.4|2024.1|2024.4|2024.1|2025.7|2025.4|2024|2023.7|189
1642744200000|2022-01-21 05:50:00|2024.5|2024.2|2024.1|2023.8|2025.3|2025|2023.7|2023.4|100
1642744500000|2022-01-21 05:55:00|2024|2023.7|2023.4|2023.1|2024.6|2024.3|2021.8|2021.5|126
1642744800000|2022-01-21 06:00:00|2023.5|2023.2|2020.6|2020.3|2023.6|2023.3|2020|2019.7|58
1642745100000|2022-01-21 06:05:00|2020.8|2020.5|2020.8|2020.5|2021.3|2021|2019.2|2018.9|86
1642745400000|2022-01-21 06:10:00|2020.9|2020.6|2020.8|2020.5|2022.6|2022.3|2020|2019.7|68
1642745700000|2022-01-21 06:15:00|2020.9|2020.6|2021.7|2021.4|2023.6|2023.3|2020.8|2020.5|67
1642746000000|2022-01-21 06:20:00|2021.6|2021.3|2024|2023.7|2024.5|2024.2|2021.4|2021.1|70
1642746300000|2022-01-21 06:25:00|2024.2|2023.9|2023.2|2022.9|2024.8|2024.5|2022.3|2022|102
1642746600000|2022-01-21 06:30:00|2024.6|2024.3|2026.7|2026.4|2027.2|2026.9|2023.4|2023.1|186
1642746900000|2022-01-21 06:35:00|2026.8|2026.5|2027|2026.7|2027.5|2027.2|2024.9|2024.6|157
1642747200000|2022-01-21 06:40:00|2027.1|2026.8|2026.5|2026.2|2028.5|2028.2|2026.3|2026|159
1642747500000|2022-01-21 06:45:00|2026.6|2026.3|2025.7|2025.4|2028.4|2028.1|2025.6|2025.3|138
1642747800000|2022-01-21 06:50:00|2025.6|2025.3|2024.1|2023.8|2025.6|2025.3|2023.1|2022.8|244
1642748100000|2022-01-21 06:55:00|2024.2|2023.9|2024.3|2024|2025.8|2025.5|2023.8|2023.5|67
1642748400000|2022-01-21 07:00:00|2024|2023.7|2021.8|2021.5|2025|2024.7|2021.4|2021.1|172
1642748700000|2022-01-21 07:05:00|2021.7|2021.4|2027.1|2026.8|2027.7|2027.4|2020.8|2020.5|126
1642749000000|2022-01-21 07:10:00|2026.9|2026.6|2028.4|2028.1|2029.1|2028.8|2026|2025.7|213
1642749300000|2022-01-21 07:15:00|2028.6|2028.3|2027.5|2027.2|2029.1|2028.8|2026.8|2026.5|121
1642749600000|2022-01-21 07:20:00|2027.6|2027.3|2030.3|2030|2031|2030.7|2027.1|2026.8|247
1642749900000|2022-01-21 07:25:00|2030.2|2029.9|2032.6|2032.3|2032.9|2032.6|2030|2029.7|224
1642750200000|2022-01-21 07:30:00|2032.5|2032.2|2029.4|2029.1|2032.9|2032.6|2028.9|2028.6|206
1642750500000|2022-01-21 07:35:00|2029.3|2029|2028.1|2027.8|2030.7|2030.4|2027.7|2027.4|87
1642750800000|2022-01-21 07:40:00|2028.2|2027.9|2029.3|2029|2030.5|2030.2|2028|2027.7|102
1642751100000|2022-01-21 07:45:00|2029.2|2028.9|2030.2|2029.9|2030.6|2030.3|2027.8|2027.5|72
1642751400000|2022-01-21 07:50:00|2030|2029.7|2029.8|2029.5|2031.5|2031.2|2029.5|2029.2|99
1642751700000|2022-01-21 07:55:00|2029.7|2029.4|2029.8|2029.5|2030.2|2029.9|2027.8|2027.5|126
1642752000000|2022-01-21 08:00:00|2029.3|2029|2029.4|2029.1|2030.4|2030.1|2026.1|2025.8|533
1642752300000|2022-01-21 08:05:00|2029.5|2029.2|2029.4|2029.1|2032.6|2032.3|2028.9|2028.6|311
1642752600000|2022-01-21 08:10:00|2029.3|2029|2023.6|2023.3|2029.6|2029.3|2023.6|2023.3|346
1642752900000|2022-01-21 08:15:00|2023.8|2023.5|2023.8|2023.5|2025.6|2025.3|2023|2022.7|331
1642753200000|2022-01-21 08:20:00|2023.7|2023.4|2024.8|2024.5|2025.5|2025.2|2022.7|2022.4|219
1642753500000|2022-01-21 08:25:00|2024.6|2024.3|2030.3|2030|2030.4|2030.1|2024.1|2023.8|611
1642753800000|2022-01-21 08:30:00|2030.2|2029.9|2032|2031.7|2032.6|2032.3|2029.8|2029.5|1168
1642754100000|2022-01-21 08:35:00|2032.1|2031.8|2028.9|2028.6|2032.7|2032.4|2028.3|2028|402
1642754400000|2022-01-21 08:40:00|2029.1|2028.8|2028.3|2028|2030.4|2030.1|2028|2027.7|90
1642754700000|2022-01-21 08:45:00|2028.4|2028.1|2027.9|2027.6|2029.1|2028.8|2025.1|2024.8|88
1642755000000|2022-01-21 08:50:00|2028|2027.7|2031.4|2031.1|2031.5|2031.2|2027|2026.7|153
1642755300000|2022-01-21 08:55:00|2031.5|2031.2|2032.7|2032.4|2033.4|2033.1|2030.6|2030.3|356
1642755600000|2022-01-21 09:00:00|2032.8|2032.5|2031.2|2030.9|2032.9|2032.6|2029.6|2029.3|171
1642755900000|2022-01-21 09:05:00|2031.3|2031|2026.8|2026.5|2032.6|2032.3|2026.6|2026.3|216
1642756200000|2022-01-21 09:10:00|2026.9|2026.6|2025.4|2025.1|2027.3|2027|2024.3|2024|373
1642756500000|2022-01-21 09:15:00|2025|2024.7|2026.4|2026.1|2026.6|2026.3|2024.4|2024.1|128
1642756800000|2022-01-21 09:20:00|2026.3|2026|2028.6|2028.3|2029.2|2028.9|2025.9|2025.6|192
1642757100000|2022-01-21 09:25:00|2029.1|2028.8|2030.8|2030.5|2031|2030.7|2028.6|2028.3|81
1642757400000|2022-01-21 09:30:00|2030.9|2030.6|2029.3|2029|2032|2031.7|2029.2|2028.9|170
1642757700000|2022-01-21 09:35:00|2029.4|2029.1|2028.1|2027.8|2030.5|2030.2|2027.1|2026.8|242
1642758000000|2022-01-21 09:40:00|2028|2027.7|2029.4|2029.1|2030.7|2030.4|2027.4|2027.1|139
1642758300000|2022-01-21 09:45:00|2029.6|2029.3|2031.2|2030.9|2031.2|2030.9|2029.4|2029.1|91
1642758600000|2022-01-21 09:50:00|2031.1|2030.8|2032.8|2032.5|2034.2|2033.9|2030.7|2030.4|377
1642758900000|2022-01-21 09:55:00|2032.9|2032.6|2032.3|2032|2033.6|2033.3|2032.1|2031.8|88
1642759200000|2022-01-21 10:00:00|2032.2|2031.9|2030.8|2030.5|2032.7|2032.4|2030.1|2029.8|116
1642759500000|2022-01-21 10:05:00|2030.9|2030.6|2030.1|2029.8|2032.5|2032.2|2030|2029.7|95
1642759800000|2022-01-21 10:10:00|2030|2029.7|2029.3|2029|2031|2030.7|2029.1|2028.8|92
1642760100000|2022-01-21 10:15:00|2029.4|2029.1|2034|2033.7|2034.7|2034.4|2029.4|2029.1|126
1642760400000|2022-01-21 10:20:00|2033.9|2033.6|2033.5|2033.2|2035.2|2034.9|2032.9|2032.6|163
1642760700000|2022-01-21 10:25:00|2033.4|2033.1|2033.4|2033.1|2034|2033.7|2032.6|2032.3|77
1642761000000|2022-01-21 10:30:00|2033.3|2033|2032.6|2032.3|2033.4|2033.1|2031.8|2031.5|75
1642761300000|2022-01-21 10:35:00|2032.7|2032.4|2033|2032.7|2034.5|2034.2|2032.6|2032.3|90
1642761600000|2022-01-21 10:40:00|2033.1|2032.8|2033.6|2033.3|2033.7|2033.4|2032.4|2032.1|157
1642761900000|2022-01-21 10:45:00|2033.5|2033.2|2033|2032.7|2033.7|2033.4|2031.6|2031.3|91
1642762200000|2022-01-21 10:50:00|2033.1|2032.8|2031.3|2031|2033.5|2033.2|2031.3|2031|168
1642762500000|2022-01-21 10:55:00|2031.2|2030.9|2033|2032.7|2033.2|2032.9|2030.8|2030.5|116
1642762800000|2022-01-21 11:00:00|2032.9|2032.6|2030.8|2030.5|2032.9|2032.6|2029.9|2029.6|78
1642763100000|2022-01-21 11:05:00|2030.7|2030.4|2026.4|2026.1|2031|2030.7|2025.4|2025.1|587
1642763400000|2022-01-21 11:10:00|2026.5|2026.2|2025.3|2025|2026.7|2026.4|2025|2024.7|283
1642763700000|2022-01-21 11:15:00|2025.4|2025.1|2022.7|2022.4|2026|2025.7|2021.7|2021.4|526
1642764000000|2022-01-21 11:20:00|2022.8|2022.5|2021.2|2020.9|2024.4|2024.1|2020.8|2020.5|219
1642764300000|2022-01-21 11:25:00|2021.3|2021|2022.3|2022|2023.2|2022.9|2019.7|2019.4|463
1642764600000|2022-01-21 11:30:00|2022.4|2022.1|2020.1|2019.8|2022.5|2022.2|2019.2|2018.9|291
1642764900000|2022-01-21 11:35:00|2020|2019.7|2023.7|2023.4|2024.9|2024.6|2019.9|2019.6|246
1642765200000|2022-01-21 11:40:00|2023.8|2023.5|2022.2|2021.9|2023.9|2023.6|2020.5|2020.2|180
1642765500000|2022-01-21 11:45:00|2021.9|2021.6|2020.9|2020.6|2022.3|2022|2019.3|2019|401
1642765800000|2022-01-21 11:50:00|2020.8|2020.5|2020.6|2020.3|2021.7|2021.4|2019.5|2019.2|196
1642766100000|2022-01-21 11:55:00|2020.5|2020.2|2023.6|2023.3|2024.3|2024|2020.3|2020|393
1642766400000|2022-01-21 12:00:00|2023.5|2023.2|2020.4|2020.1|2023.7|2023.4|2019.8|2019.5|267
1642766700000|2022-01-21 12:05:00|2020.5|2020.2|2017.3|2017|2021|2020.7|2016.5|2016.2|428
1642767000000|2022-01-21 12:10:00|2017.4|2017.1|2016.6|2016.3|2017.9|2017.6|2014.8|2014.5|526
1642767300000|2022-01-21 12:15:00|2016.8|2016.5|2020.9|2020.6|2022|2021.7|2016.7|2016.4|288
1642767600000|2022-01-21 12:20:00|2021|2020.7|2022|2021.7|2022.8|2022.5|2020.8|2020.5|184
1642767900000|2022-01-21 12:25:00|2022.1|2021.8|2019|2018.7|2022.1|2021.8|2018.7|2018.4|208
1642768200000|2022-01-21 12:30:00|2018.9|2018.6|2018.3|2018|2019.2|2018.9|2016.3|2016|493
1642768500000|2022-01-21 12:35:00|2018.2|2017.9|2022.4|2022.1|2022.7|2022.4|2017.7|2017.4|379
1642768800000|2022-01-21 12:40:00|2022.3|2022|2018.9|2018.6|2022.3|2022|2018.5|2018.2|220
1642769100000|2022-01-21 12:45:00|2018.8|2018.5|2018.6|2018.3|2020|2019.7|2017.3|2017|210
1642769400000|2022-01-21 12:50:00|2018.5|2018.2|2016.9|2016.6|2020.3|2020|2016.7|2016.4|240
1642769700000|2022-01-21 12:55:00|2016.8|2016.5|2018.8|2018.5|2018.8|2018.5|2014.7|2014.4|328
1642770000000|2022-01-21 13:00:00|2019.1|2018.8|2017.4|2017.1|2019.5|2019.2|2017.1|2016.8|336
1642770300000|2022-01-21 13:05:00|2017.5|2017.2|2020.2|2019.9|2020.5|2020.2|2017.5|2017.2|343
1642770600000|2022-01-21 13:10:00|2020.3|2020|2019.1|2018.8|2020.9|2020.6|2017.1|2016.8|454
1642770900000|2022-01-21 13:15:00|2019.2|2018.9|2020.1|2019.8|2020.2|2019.9|2016.5|2016.2|377
1642771200000|2022-01-21 13:20:00|2020.2|2019.9|2021|2020.7|2022.2|2021.9|2019.2|2018.9|468
1642771500000|2022-01-21 13:25:00|2021.2|2020.9|2018.4|2018.1|2021.4|2021.1|2018.3|2018|301
1642771800000|2022-01-21 13:30:00|2018.5|2018.2|2015.8|2015.5|2019.8|2019.5|2015.7|2015.4|567
1642772100000|2022-01-21 13:35:00|2015.9|2015.6|2020|2019.7|2020.3|2020|2015.6|2015.3|413
1642772400000|2022-01-21 13:40:00|2019.9|2019.6|2018.8|2018.5|2020.7|2020.4|2017.6|2017.3|483
1642772700000|2022-01-21 13:45:00|2018.6|2018.3|2017.8|2017.5|2019.6|2019.3|2017.1|2016.8|481
1642773000000|2022-01-21 13:50:00|2018.2|2017.9|2016.2|2015.9|2019.1|2018.8|2015.5|2015.2|659
1642773300000|2022-01-21 13:55:00|2016.1|2015.8|2016.1|2015.8|2019.3|2019|2014|2013.7|894
1642773600000|2022-01-21 14:00:00|2016.2|2015.9|2015.9|2015.6|2020|2019.7|2015.4|2015.1|1064
1642773900000|2022-01-21 14:05:00|2016|2015.7|2009.1|2008.8|2016|2015.7|2008.4|2008.1|1570
1642774200000|2022-01-21 14:10:00|2009|2008.7|2010.5|2010.2|2011.3|2011|2008.5|2008.2|1055
1642774500000|2022-01-21 14:15:00|2010.4|2010.1|2008.8|2008.5|2012.4|2012.1|2007.5|2007.2|876
1642774800000|2022-01-21 14:20:00|2008.9|2008.6|2013.2|2012.9|2015.3|2015|2007.5|2007.2|1781
1642775100000|2022-01-21 14:25:00|2014.5|2014.2|2015.3|2015|2017.1|2016.8|2012.1|2011.8|3876
1642775400000|2022-01-21 14:30:00|2016.3|2016|2027.1|2026.8|2027.7|2027.4|2011.1|2010.8|16444
1642775700000|2022-01-21 14:35:00|2026.4|2026.1|2019.2|2018.9|2027.4|2027.1|2017.8|2017.5|9011
1642776000000|2022-01-21 14:40:00|2019|2018.7|2008.3|2008|2019.8|2019.5|2008.2|2007.9|7033
1642776300000|2022-01-21 14:45:00|2007.9|2007.6|2020.3|2020|2024.9|2024.6|2006.1|2005.8|10718
1642776600000|2022-01-21 14:50:00|2019.8|2019.5|2008.2|2007.9|2022.9|2022.6|2008.2|2007.9|6561
1642776900000|2022-01-21 14:55:00|2007.7|2007.4|2015.3|2015|2015.3|2015|2005.2|2004.9|5967
1642777200000|2022-01-21 15:00:00|2014.9|2014.6|2007.6|2007.3|2019|2018.7|2003.7|2003.4|7659
1642777500000|2022-01-21 15:05:00|2007.3|2007|2004.9|2004.6|2013.2|2012.9|2003.8|2003.5|5999
1642777800000|2022-01-21 15:10:00|2004.8|2004.5|1997.6|1997.3|2004.8|2004.5|1996.2|1995.9|7606
1642778100000|2022-01-21 15:15:00|1997.5|1997.2|1999.1|1998.8|2004.9|2004.6|1997.4|1997.1|6635
1642778400000|2022-01-21 15:20:00|1999.2|1998.9|2007|2006.7|2009.6|2009.3|1993.6|1993.3|7302
1642778700000|2022-01-21 15:25:00|2006.9|2006.6|2014.9|2014.6|2020.7|2020.4|2005.5|2005.2|8745
1642779000000|2022-01-21 15:30:00|2014.7|2014.4|2027.4|2027.1|2029.5|2029.2|2012.8|2012.5|8343
1642779300000|2022-01-21 15:35:00|2027.6|2027.3|2028.6|2028.3|2035.1|2034.8|2027.1|2026.8|8922
1642779600000|2022-01-21 15:40:00|2028.5|2028.2|2028.4|2028.1|2032|2031.7|2022.2|2021.9|9118
1642779900000|2022-01-21 15:45:00|2028.5|2028.2|2036.7|2036.4|2037|2036.7|2023.4|2023.1|6835
1642780200000|2022-01-21 15:50:00|2036.9|2036.6|2039.8|2039.5|2045.4|2045.1|2036.8|2036.5|11285
1642780500000|2022-01-21 15:55:00|2039.6|2039.3|2036|2035.7|2041.1|2040.8|2032.1|2031.8|6899
1642780800000|2022-01-21 16:00:00|2036.4|2036.1|2031.3|2031|2037.5|2037.2|2029|2028.7|5631
1642781100000|2022-01-21 16:05:00|2031.4|2031.1|2042.1|2041.8|2042.1|2041.8|2030.5|2030.2|5640
1642781400000|2022-01-21 16:10:00|2041.6|2041.3|2034.7|2034.4|2041.9|2041.6|2033|2032.7|4246
1642781700000|2022-01-21 16:15:00|2035.4|2035.1|2040|2039.7|2042.6|2042.3|2035.1|2034.8|3964
1642782000000|2022-01-21 16:20:00|2039.9|2039.6|2044.1|2043.8|2048|2047.7|2038.7|2038.4|4629
1642782300000|2022-01-21 16:25:00|2044|2043.7|2043.7|2043.4|2045.1|2044.8|2041|2040.7|3061
1642782600000|2022-01-21 16:30:00|2043.2|2042.9|2040.2|2039.9|2043.4|2043.1|2034.6|2034.3|5070
1642782900000|2022-01-21 16:35:00|2040.1|2039.8|2028.2|2027.9|2041.9|2041.6|2027.4|2027.1|3902
1642783200000|2022-01-21 16:40:00|2028.4|2028.1|2026.2|2025.9|2029.5|2029.2|2025.2|2024.9|3633
1642783500000|2022-01-21 16:45:00|2026.3|2026|2022|2021.7|2027|2026.7|2019.2|2018.9|4011
1642783800000|2022-01-21 16:50:00|2022.1|2021.8|2019.5|2019.2|2026.5|2026.2|2019|2018.7|3565
1642784100000|2022-01-21 16:55:00|2019.6|2019.3|2023.4|2023.1|2025|2024.7|2018.9|2018.6|3215
1642784400000|2022-01-21 17:00:00|2023.3|2023|2023.5|2023.2|2026.9|2026.6|2020.1|2019.8|3326
1642784700000|2022-01-21 17:05:00|2023.3|2023|2021.8|2021.5|2028.1|2027.8|2020.6|2020.3|2795
1642785000000|2022-01-21 17:10:00|2021.6|2021.3|2015.5|2015.2|2022.1|2021.8|2014.7|2014.4|5016
1642785300000|2022-01-21 17:15:00|2015.3|2015|2011.9|2011.6|2017.5|2017.2|2011.5|2011.2|2589
1642785600000|2022-01-21 17:20:00|2012|2011.7|2015.4|2015.1|2015.6|2015.3|2009.5|2009.2|2548
1642785900000|2022-01-21 17:25:00|2015|2014.7|2015.7|2015.4|2020.7|2020.4|2015|2014.7|2538
1642786200000|2022-01-21 17:30:00|2015.5|2015.2|2017.4|2017.1|2018.3|2018|2013.2|2012.9|2256
1642786500000|2022-01-21 17:35:00|2017.2|2016.9|2014.7|2014.4|2021.6|2021.3|2009.8|2009.5|3481
1642786800000|2022-01-21 17:40:00|2014.8|2014.5|2013.8|2013.5|2017.7|2017.4|2013.3|2013|2511
1642787100000|2022-01-21 17:45:00|2013.4|2013.1|2010.4|2010.1|2018.6|2018.3|2010|2009.7|2240
1642787400000|2022-01-21 17:50:00|2010.6|2010.3|2010.6|2010.3|2013.5|2013.2|2008.9|2008.6|1997
1642787700000|2022-01-21 17:55:00|2010.8|2010.5|2013.7|2013.4|2015.4|2015.1|2008.5|2008.2|1814
1642788000000|2022-01-21 18:00:00|2013.6|2013.3|2011.5|2011.2|2016.6|2016.3|2010.5|2010.2|2058
1642788300000|2022-01-21 18:05:00|2011.4|2011.1|2012.4|2012.1|2014.7|2014.4|2010.9|2010.6|1892
1642788600000|2022-01-21 18:10:00|2012.5|2012.2|2017.8|2017.5|2019.5|2019.2|2012.4|2012.1|3003
1642788900000|2022-01-21 18:15:00|2017.9|2017.6|2010.9|2010.6|2018.2|2017.9|2009.3|2009|2006
1642789200000|2022-01-21 18:20:00|2010.4|2010.1|2007|2006.7|2010.7|2010.4|2005.7|2005.4|2390
1642789500000|2022-01-21 18:25:00|2006.9|2006.6|2008.5|2008.2|2011.9|2011.6|2005.6|2005.3|1869
1642789800000|2022-01-21 18:30:00|2008.6|2008.3|2012.2|2011.9|2013.6|2013.3|2007.2|2006.9|1879
1642790100000|2022-01-21 18:35:00|2012.3|2012|2014.5|2014.2|2016.8|2016.5|2010|2009.7|1853
1642790400000|2022-01-21 18:40:00|2014.3|2014|2017.7|2017.4|2019.2|2018.9|2013.6|2013.3|2004
1642790700000|2022-01-21 18:45:00|2017.9|2017.6|2015.9|2015.6|2019|2018.7|2011.2|2010.9|2084
1642791000000|2022-01-21 18:50:00|2015.7|2015.4|2017.2|2016.9|2020.9|2020.6|2013.8|2013.5|2046
1642791300000|2022-01-21 18:55:00|2017.1|2016.8|2012|2011.7|2017.5|2017.2|2009.5|2009.2|2069
1642791600000|2022-01-21 19:00:00|2012.4|2012.1|2014.3|2014|2014.6|2014.3|2010.7|2010.4|2354
1642791900000|2022-01-21 19:05:00|2014.2|2013.9|2014.5|2014.2|2019.4|2019.1|2013.5|2013.2|1969
1642792200000|2022-01-21 19:10:00|2014.6|2014.3|2015.5|2015.2|2018.5|2018.2|2013.4|2013.1|2041
1642792500000|2022-01-21 19:15:00|2015.1|2014.8|2015.7|2015.4|2018.9|2018.6|2014.9|2014.6|1761
1642792800000|2022-01-21 19:20:00|2015.6|2015.3|2018|2017.7|2018.5|2018.2|2013.9|2013.6|2012
1642793100000|2022-01-21 19:25:00|2017.9|2017.6|2008.3|2008|2018|2017.7|2007.4|2007.1|3008
1642793400000|2022-01-21 19:30:00|2008|2007.7|2006.6|2006.3|2009.5|2009.2|2006.2|2005.9|2674
1642793700000|2022-01-21 19:35:00|2006.7|2006.4|2010.8|2010.5|2011.4|2011.1|2002.9|2002.6|3619
1642794000000|2022-01-21 19:40:00|2011|2010.7|2009.9|2009.6|2013.5|2013.2|2009.1|2008.8|1646
1642794300000|2022-01-21 19:45:00|2010|2009.7|2011.9|2011.6|2012.9|2012.6|2008.9|2008.6|1882
1642794600000|2022-01-21 19:50:00|2012|2011.7|2006.7|2006.4|2012.1|2011.8|2006.5|2006.2|2112
1642794900000|2022-01-21 19:55:00|2006.9|2006.6|1999.8|1999.5|2007.5|2007.2|1999.3|1999|3978
1642795200000|2022-01-21 20:00:00|1999.9|1999.6|2000.7|2000.4|2004.6|2004.3|1998.8|1998.5|3666
1642795500000|2022-01-21 20:05:00|2000.6|2000.3|1995.8|1995.5|2000.6|2000.3|1993.7|1993.4|3979
1642795800000|2022-01-21 20:10:00|1995.5|1995.2|1994.4|1994.1|1996.7|1996.4|1992.2|1991.9|3145
1642796100000|2022-01-21 20:15:00|1994|1993.7|2001.2|2000.9|2003.8|2003.5|1992.4|1992.1|5368
1642796400000|2022-01-21 20:20:00|2001.1|2000.8|1997.7|1997.4|2001.1|2000.8|1996.5|1996.2|5107
1642796700000|2022-01-21 20:25:00|1998.1|1997.8|1992.4|1992.1|1998.2|1997.9|1990.6|1990.3|4977
1642797000000|2022-01-21 20:30:00|1992.3|1992|1998.1|1997.8|2000.7|2000.4|1991.7|1991.4|5256
1642797300000|2022-01-21 20:35:00|1998|1997.7|2002.4|2002.1|2002.6|2002.3|1997.1|1996.8|4975
1642797600000|2022-01-21 20:40:00|2002.3|2002|2005.7|2005.4|2010.3|2010|2002.2|2001.9|8918
1642797900000|2022-01-21 20:45:00|2005.9|2005.6|2004|2003.7|2006.3|2006|2000.7|2000.4|5917
1642798200000|2022-01-21 20:50:00|2003.5|2003.2|1991.9|1991.6|2003.5|2003.2|1991.5|1991.2|8041
1642798500000|2022-01-21 20:55:00|1991.5|1991.2|1987.3|1987|1997.2|1996.9|1987.3|1987|23209
1642798800000|2022-01-21 21:00:00|1987.6|1987.3|1989.5|1989.2|1991.4|1991.1|1986.4|1986.1|9491
1642799100000|2022-01-21 21:05:00|1989.3|1989|1987.4|1987.1|1990.6|1990.3|1986.9|1986.6|2377
1642799400000|2022-01-21 21:10:00|1987.3|1987|1986.3|1986|1988.7|1988.4|1985.9|1985.6|1825
1642799700000|2022-01-21 21:15:00|1986.5|1986.2|1987.8|1987.5|1988.1|1987.8|1985.9|1985.6|725
1642800000000|2022-01-21 21:20:00|1987.6|1987.3|1987|1986.7|1988|1987.7|1986.3|1986|246
1642800300000|2022-01-21 21:25:00|1986.9|1986.6|1986.7|1986.4|1988|1987.7|1986.7|1986.4|344
1642800600000|2022-01-21 21:30:00|1986.6|1986.3|1987.2|1986.9|1987.8|1987.5|1986.6|1986.3|270
1642800900000|2022-01-21 21:35:00|1987.1|1986.8|1987|1986.7|1987.9|1987.6|1986.6|1986.3|217
1642801200000|2022-01-21 21:40:00|1987.1|1986.8|1987|1986.7|1987.4|1987.1|1986.3|1986|170
1642801500000|2022-01-21 21:45:00|1987.3|1987|1987.2|1986.9|1987.7|1987.4|1986.8|1986.5|239
1642801800000|2022-01-21 21:50:00|1987|1986.7|1987.6|1987.3|1987.6|1987.3|1986.6|1986.3|203
1642802100000|2022-01-21 21:55:00|1987.7|1987.4|1988.3|1987.5|1989|1988.7|1987.6|1987.3|708
1642978800000|2022-01-23 23:00:00|1988.4|1987.6|1990.6|1990.3|1994.1|1993.8|1988.4|1987.6|1352
1642979100000|2022-01-23 23:05:00|1990.3|1990|1995.2|1994.9|1997.1|1996.8|1988.6|1988.3|812
1642979400000|2022-01-23 23:10:00|1995.3|1995|1995.9|1995.6|1997.2|1996.9|1993.4|1993.1|422
1642979700000|2022-01-23 23:15:00|1996|1995.7|2000.6|2000.3|2001.4|2001.1|1996|1995.7|752
1642980000000|2022-01-23 23:20:00|2000.9|2000.6|1998.4|1998.1|2001.6|2001.3|1997.8|1997.5|472
1642980300000|2022-01-23 23:25:00|1998.3|1998|1994.9|1994.6|1999|1998.7|1994.9|1994.6|547
1642980600000|2022-01-23 23:30:00|1995.3|1995|1997.8|1997.5|1999.3|1999|1995|1994.7|299
1642980900000|2022-01-23 23:35:00|1997.9|1997.6|1998.1|1997.8|1999.7|1999.4|1997.2|1996.9|131
1642981200000|2022-01-23 23:40:00|1997.8|1997.5|1998.8|1998.5|1999.3|1999|1996.9|1996.6|74
1642981500000|2022-01-23 23:45:00|1998.9|1998.6|1998.1|1997.8|1999.3|1999|1997.5|1997.2|82
1642981800000|2022-01-23 23:50:00|1998|1997.7|2000.5|2000.2|2001.6|2001.3|1997.7|1997.4|254
1642982100000|2022-01-23 23:55:00|2000.2|1999.9|2001.5|2001.2|2001.8|2001.5|1998.9|1998.6|139
1642982400000|2022-01-24 00:00:00|2001.2|2000.9|2000.2|1999.9|2001.7|2001.4|1998.5|1998.2|245
1642982700000|2022-01-24 00:05:00|2000.1|1999.8|1997.6|1997.3|2000.5|2000.2|1997.5|1997.2|162
1642983000000|2022-01-24 00:10:00|1997.8|1997.5|1999.1|1998.8|1999.5|1999.2|1997.5|1997.2|175
1642983300000|2022-01-24 00:15:00|1999.2|1998.9|1999.9|1999.6|2002|2001.7|1998.4|1998.1|151
1642983600000|2022-01-24 00:20:00|2000.1|1999.8|2000.8|2000.5|2001.4|2001.1|1999.8|1999.5|90
1642983900000|2022-01-24 00:25:00|2000.9|2000.6|2002.8|2002.5|2003.5|2003.2|2000.7|2000.4|130
1642984200000|2022-01-24 00:30:00|2002.9|2002.6|2000.5|2000.2|2002.9|2002.6|2000.3|2000|95
1642984500000|2022-01-24 00:35:00|2000.6|2000.3|1997.1|1996.8|2001|2000.7|1996.8|1996.5|200
1642984800000|2022-01-24 00:40:00|1997.5|1997.2|1998.8|1998.5|2000.3|2000|1996.6|1996.3|158
1642985100000|2022-01-24 00:45:00|1998.9|1998.6|2001.4|2001.1|2001.5|2001.2|1997.9|1997.6|63
1642985400000|2022-01-24 00:50:00|2001.2|2000.9|2001.3|2001|2002.7|2002.4|2000.3|2000|92
1642985700000|2022-01-24 00:55:00|2001.4|2001.1|2002.2|2001.9|2003.4|2003.1|2001|2000.7|88
1642986000000|2022-01-24 01:00:00|2002.1|2001.8|2006.1|2005.8|2006.4|2006.1|2000.3|2000|249
1642986300000|2022-01-24 01:05:00|2006|2005.7|2006.5|2006.2|2007.3|2007|2004.8|2004.5|176
1642986600000|2022-01-24 01:10:00|2006.6|2006.3|2004|2003.7|2006.8|2006.5|2003.9|2003.6|127
1642986900000|2022-01-24 01:15:00|2004.2|2003.9|2007.4|2007.1|2007.6|2007.3|2002.6|2002.3|192
1642987200000|2022-01-24 01:20:00|2007.3|2007|2006.2|2005.9|2007.6|2007.3|2005.9|2005.6|95
1642987500000|2022-01-24 01:25:00|2006.3|2006|2005.5|2005.2|2006.3|2006|2005|2004.7|214
1642987800000|2022-01-24 01:30:00|2005.6|2005.3|2005.8|2005.5|2006.8|2006.5|2003.6|2003.3|280
1642988100000|2022-01-24 01:35:00|2005.9|2005.6|2005.6|2005.3|2006.9|2006.6|2005.2|2004.9|103
1642988400000|2022-01-24 01:40:00|2005.5|2005.2|2004.2|2003.9|2006.8|2006.5|2003.7|2003.4|94
1642988700000|2022-01-24 01:45:00|2004.3|2004|2008|2007.7|2008.1|2007.8|2003.1|2002.8|254
1642989000000|2022-01-24 01:50:00|2007.9|2007.6|2008.2|2007.9|2008.7|2008.4|2006.5|2006.2|160
1642989300000|2022-01-24 01:55:00|2008.1|2007.8|2007.4|2007.1|2009.1|2008.8|2006.4|2006.1|73
1642989600000|2022-01-24 02:00:00|2007.6|2007.3|2005.8|2005.5|2009.2|2008.9|2005.4|2005.1|132
1642989900000|2022-01-24 02:05:00|2005.7|2005.4|2006|2005.7|2006.8|2006.5|2005.1|2004.8|106
1642990200000|2022-01-24 02:10:00|2005.9|2005.6|2006.5|2006.2|2006.9|2006.6|2005.3|2005|62
1642990500000|2022-01-24 02:15:00|2006.4|2006.1|2004.5|2004.2|2008.5|2008.2|2004.2|2003.9|124
1642990800000|2022-01-24 02:20:00|2004.6|2004.3|2003.6|2003.3|2005.6|2005.3|2003.4|2003.1|47
1642991100000|2022-01-24 02:25:00|2003.7|2003.4|2004.4|2004.1|2004.9|2004.6|2003.1|2002.8|156
1642991400000|2022-01-24 02:30:00|2004.5|2004.2|2004.2|2003.9|2005.7|2005.4|2004.1|2003.8|73
1642991700000|2022-01-24 02:35:00|2004.1|2003.8|2006.3|2006|2006.5|2006.2|2004|2003.7|33
1642992000000|2022-01-24 02:40:00|2006.2|2005.9|2006.8|2006.5|2007.2|2006.9|2004.9|2004.6|60
1642992300000|2022-01-24 02:45:00|2006.9|2006.6|2005.9|2005.6|2007.2|2006.9|2005.9|2005.6|26
1642992600000|2022-01-24 02:50:00|2005.8|2005.5|2004.6|2004.3|2005.9|2005.6|2004.1|2003.8|89
1642992900000|2022-01-24 02:55:00|2004.7|2004.4|2004.3|2004|2005.3|2005|2004.3|2004|34
1642993200000|2022-01-24 03:00:00|2004.4|2004.1|2005.8|2005.5|2006.9|2006.6|2003.5|2003.2|229
1642993500000|2022-01-24 03:05:00|2005.5|2005.2|2006|2005.7|2006.3|2006|2005.4|2005.1|25
1642993800000|2022-01-24 03:10:00|2006.1|2005.8|2007.2|2006.9|2008.1|2007.8|2006|2005.7|105
1642994100000|2022-01-24 03:15:00|2007.3|2007|2006.5|2006.2|2007.9|2007.6|2006.4|2006.1|63
1642994400000|2022-01-24 03:20:00|2006.6|2006.3|2006.4|2006.1|2006.9|2006.6|2005.8|2005.5|40
1642994700000|2022-01-24 03:25:00|2006.5|2006.2|2007.4|2007.1|2008.6|2008.3|2006.5|2006.2|73
1642995000000|2022-01-24 03:30:00|2007.5|2007.2|2006.8|2006.5|2008.3|2008|2006.6|2006.3|27
1642995300000|2022-01-24 03:35:00|2006.7|2006.4|2008|2007.7|2008|2007.7|2006.5|2006.2|23
1642995600000|2022-01-24 03:40:00|2007.9|2007.6|2007|2006.7|2008|2007.7|2006.7|2006.4|33
1642995900000|2022-01-24 03:45:00|2007.1|2006.8|2007.3|2007|2007.5|2007.2|2006.7|2006.4|37
1642996200000|2022-01-24 03:50:00|2007.4|2007.1|2008.1|2007.8|2008.1|2007.8|2007.4|2007.1|18
1642996500000|2022-01-24 03:55:00|2008|2007.7|2006.5|2006.2|2008.1|2007.8|2006.4|2006.1|63
1642996800000|2022-01-24 04:00:00|2006.4|2006.1|2008.9|2008.6|2009.1|2008.8|2006.4|2006.1|112
1642997100000|2022-01-24 04:05:00|2009.1|2008.8|2008.4|2008.1|2009.8|2009.5|2008.3|2008|114
1642997400000|2022-01-24 04:10:00|2008.5|2008.2|2008.8|2008.5|2009.5|2009.2|2008.2|2007.9|80
1642997700000|2022-01-24 04:15:00|2008.7|2008.4|2008.4|2008.1|2009.2|2008.9|2008.3|2008|31
1642998000000|2022-01-24 04:20:00|2008.3|2008|2007.4|2007.1|2009.1|2008.8|2007.3|2007|35
1642998300000|2022-01-24 04:25:00|2007.5|2007.2|2008|2007.7|2008.3|2008|2006.6|2006.3|21
1642998600000|2022-01-24 04:30:00|2007.9|2007.6|2008.7|2008.4|2009.4|2009.1|2007.9|2007.6|52
1642998900000|2022-01-24 04:35:00|2008.6|2008.3|2009.4|2009.1|2009.7|2009.4|2008.3|2008|73
1642999200000|2022-01-24 04:40:00|2009.3|2009|2009.2|2008.9|2009.7|2009.4|2008.9|2008.6|85
1642999500000|2022-01-24 04:45:00|2009.3|2009|2008.5|2008.2|2009.9|2009.6|2008.5|2008.2|58
1642999800000|2022-01-24 04:50:00|2008.4|2008.1|2008.2|2007.9|2008.9|2008.6|2008|2007.7|9
1643000100000|2022-01-24 04:55:00|2008.3|2008|2008.4|2008.1|2008.6|2008.3|2007.6|2007.3|82
1643000400000|2022-01-24 05:00:00|2008.5|2008.2|2009.2|2008.9|2009.2|2008.9|2007.8|2007.5|38
1643000700000|2022-01-24 05:05:00|2009.4|2009.1|2009.1|2008.8|2009.6|2009.3|2008.3|2008|47
1643001000000|2022-01-24 05:10:00|2009|2008.7|2009|2008.7|2009.7|2009.4|2008.9|2008.6|42
1643001300000|2022-01-24 05:15:00|2009.1|2008.8|2010|2009.7|2010.3|2010|2008.9|2008.6|35
1643001600000|2022-01-24 05:20:00|2009.9|2009.6|2010.6|2010.3|2010.8|2010.5|2009.9|2009.6|109
1643001900000|2022-01-24 05:25:00|2010.5|2010.2|2010.2|2009.9|2010.7|2010.4|2010.1|2009.8|36
1643002200000|2022-01-24 05:30:00|2010.1|2009.8|2009.1|2008.8|2010.5|2010.2|2008.7|2008.4|59
1643002500000|2022-01-24 05:35:00|2009.2|2008.9|2008.3|2008|2009.3|2009|2008.1|2007.8|38
1643002800000|2022-01-24 05:40:00|2008.4|2008.1|2008|2007.7|2008.9|2008.6|2007.6|2007.3|19
1643003100000|2022-01-24 05:45:00|2008.1|2007.8|2007.6|2007.3|2008.2|2007.9|2007|2006.7|35
1643003400000|2022-01-24 05:50:00|2007.7|2007.4|2007.2|2006.9|2008.5|2008.2|2007.1|2006.8|29
1643003700000|2022-01-24 05:55:00|2007.1|2006.8|2007.7|2007.4|2008|2007.7|2006.9|2006.6|43
1643004000000|2022-01-24 06:00:00|2007.6|2007.3|2005.4|2005.1|2007.7|2007.4|2005|2004.7|76
1643004300000|2022-01-24 06:05:00|2005.5|2005.2|2007.6|2007.3|2007.9|2007.6|2005.5|2005.2|50
1643004600000|2022-01-24 06:10:00|2007.5|2007.2|2008.4|2008.1|2008.8|2008.5|2007.5|2007.2|59
1643004900000|2022-01-24 06:15:00|2008.3|2008|2008.4|2008.1|2008.8|2008.5|2008.1|2007.8|12
1643005200000|2022-01-24 06:20:00|2008.5|2008.2|2008.9|2008.6|2009.1|2008.8|2008.4|2008.1|27
1643005500000|2022-01-24 06:25:00|2009|2008.7|2008.5|2008.2|2009.2|2008.9|2008.3|2008|14
1643005800000|2022-01-24 06:30:00|2008.4|2008.1|2008.5|2008.2|2008.7|2008.4|2008.3|2008|12
1643006100000|2022-01-24 06:35:00|2008.6|2008.3|2007.4|2007.1|2009.6|2009.3|2007.2|2006.9|64
1643006400000|2022-01-24 06:40:00|2007.3|2007|2007.8|2007.5|2008.1|2007.8|2007|2006.7|23
1643006700000|2022-01-24 06:45:00|2007.9|2007.6|2006.8|2006.5|2008.1|2007.8|2006.3|2006|32
1643007000000|2022-01-24 06:50:00|2006.7|2006.4|2005.5|2005.2|2006.7|2006.4|2004.9|2004.6|68
1643007300000|2022-01-24 06:55:00|2005.4|2005.1|2005.7|2005.4|2006.1|2005.8|2005.2|2004.9|24
1643007600000|2022-01-24 07:00:00|2005.6|2005.3|2000.5|2000.2|2005.6|2005.3|2000.2|1999.9|230
1643007900000|2022-01-24 07:05:00|2000.9|2000.6|2002.4|2002.1|2003|2002.7|2000.1|1999.8|223
1643008200000|2022-01-24 07:10:00|2002.2|2001.9|2001.5|2001.2|2003.2|2002.9|2000.7|2000.4|89
1643008500000|2022-01-24 07:15:00|2001.4|2001.1|1999.4|1999.1|2002.5|2002.2|1999.3|1999|126
1643008800000|2022-01-24 07:20:00|1999.3|1999|2002.1|2001.8|2002.1|2001.8|1999.1|1998.8|309
1643009100000|2022-01-24 07:25:00|2002|2001.7|2003.6|2003.3|2004.8|2004.5|2001.5|2001.2|294
1643009400000|2022-01-24 07:30:00|2003.8|2003.5|2004.1|2003.8|2004.7|2004.4|2003|2002.7|59
1643009700000|2022-01-24 07:35:00|2004|2003.7|2000.9|2000.6|2004.2|2003.9|2000.8|2000.5|66
1643010000000|2022-01-24 07:40:00|2000.8|2000.5|2003.3|2003|2003.6|2003.3|2000.7|2000.4|66
1643010300000|2022-01-24 07:45:00|2003.4|2003.1|2002.4|2002.1|2004|2003.7|2002.1|2001.8|88
1643010600000|2022-01-24 07:50:00|2002.8|2002.5|2003.4|2003.1|2003.9|2003.6|2001.9|2001.6|75
1643010900000|2022-01-24 07:55:00|2003.5|2003.2|2002.6|2002.3|2004.4|2004.1|2002.1|2001.8|206
1643011200000|2022-01-24 08:00:00|2002.4|2002.1|2004.1|2003.8|2004.5|2004.2|1999.9|1999.6|501
1643011500000|2022-01-24 08:05:00|2004.2|2003.9|2004.8|2004.5|2005|2004.7|2001.7|2001.4|275
1643011800000|2022-01-24 08:10:00|2004.7|2004.4|2006.4|2006.1|2006.8|2006.5|2003|2002.7|348
1643012100000|2022-01-24 08:15:00|2006.5|2006.2|2008.3|2008|2009.9|2009.6|2005.9|2005.6|439
1643012400000|2022-01-24 08:20:00|2008.1|2007.8|2007.4|2007.1|2009.5|2009.2|2007.1|2006.8|191
1643012700000|2022-01-24 08:25:00|2007.3|2007|2007.9|2007.6|2008.5|2008.2|2005|2004.7|264
1643013000000|2022-01-24 08:30:00|2008.7|2008.4|2005.8|2005.5|2009|2008.7|2005.4|2005.1|198
1643013300000|2022-01-24 08:35:00|2005.7|2005.4|2006.6|2006.3|2006.8|2006.5|2004.6|2004.3|215
1643013600000|2022-01-24 08:40:00|2006.5|2006.2|2002|2001.7|2007.3|2007|2002|2001.7|179
1643013900000|2022-01-24 08:45:00|2002.2|2001.9|2003.1|2002.8|2005.2|2004.9|2001.7|2001.4|188
1643014200000|2022-01-24 08:50:00|2003.2|2002.9|1999.7|1999.4|2003.2|2002.9|1999.6|1999.3|192
1643014500000|2022-01-24 08:55:00|1999.6|1999.3|1998.4|1998.1|2000.4|2000.1|1997.6|1997.3|661
1643014800000|2022-01-24 09:00:00|1998.1|1997.8|1999.6|1999.3|1999.7|1999.4|1997.1|1996.8|562
1643015100000|2022-01-24 09:05:00|1999.7|1999.4|1999|1998.7|2001|2000.7|1997|1996.7|265
1643015400000|2022-01-24 09:10:00|1999.2|1998.9|1998.5|1998.2|1999.9|1999.6|1996.9|1996.6|216
1643015700000|2022-01-24 09:15:00|1998.4|1998.1|1995.3|1995|1998.4|1998.1|1995.1|1994.8|469
1643016000000|2022-01-24 09:20:00|1995.5|1995.2|1991.4|1991.1|1995.5|1995.2|1990.6|1990.3|888
1643016300000|2022-01-24 09:25:00|1991.5|1991.2|1994|1993.7|1995.7|1995.4|1991.5|1991.2|284
1643016600000|2022-01-24 09:30:00|1994.1|1993.8|1994.3|1994|1996.1|1995.8|1993.6|1993.3|188
1643016900000|2022-01-24 09:35:00|1994.2|1993.9|1994.2|1993.9|1996.3|1996|1993.6|1993.3|157
1643017200000|2022-01-24 09:40:00|1994.1|1993.8|1994|1993.7|1996.1|1995.8|1993.2|1992.9|273
1643017500000|2022-01-24 09:45:00|1993.8|1993.5|1994.5|1994.2|1994.6|1994.3|1991.4|1991.1|375
1643017800000|2022-01-24 09:50:00|1994.4|1994.1|1996|1995.7|1997.4|1997.1|1994.4|1994.1|291
1643018100000|2022-01-24 09:55:00|1995.9|1995.6|1995.6|1995.3|1996.9|1996.6|1994.6|1994.3|148
1643018400000|2022-01-24 10:00:00|1995.4|1995.1|1992.9|1992.6|1995.9|1995.6|1992.2|1991.9|324
1643018700000|2022-01-24 10:05:00|1993.1|1992.8|1989.2|1988.9|1994.5|1994.2|1989|1988.7|411
1643019000000|2022-01-24 10:10:00|1989.3|1989|1986.8|1986.5|1989.4|1989.1|1986|1985.7|856
1643019300000|2022-01-24 10:15:00|1986.9|1986.6|1985|1984.7|1987.1|1986.8|1983.1|1982.8|831
1643019600000|2022-01-24 10:20:00|1984.9|1984.6|1979.5|1979.2|1987.2|1986.9|1979.4|1979.1|750
1643019900000|2022-01-24 10:25:00|1979.7|1979.4|1979.5|1979.2|1981.9|1981.6|1978.4|1978.1|798
1643020200000|2022-01-24 10:30:00|1979.4|1979.1|1982.1|1981.8|1983.9|1983.6|1977.6|1977.3|650
1643020500000|2022-01-24 10:35:00|1982|1981.7|1980.5|1980.2|1982.9|1982.6|1980.3|1980|165
1643020800000|2022-01-24 10:40:00|1980.6|1980.3|1976.5|1976.2|1981.4|1981.1|1974|1973.7|656
1643021100000|2022-01-24 10:45:00|1976.1|1975.8|1977.4|1977.1|1979.6|1979.3|1975.4|1975.1|258
1643021400000|2022-01-24 10:50:00|1977.5|1977.2|1978.1|1977.8|1978.4|1978.1|1973.7|1973.4|832
1643021700000|2022-01-24 10:55:00|1978.2|1977.9|1981.5|1981.2|1981.7|1981.4|1977.5|1977.2|336
1643022000000|2022-01-24 11:00:00|1981.4|1981.1|1979.2|1978.9|1983.3|1983|1977.7|1977.4|650
1643022300000|2022-01-24 11:05:00|1979|1978.7|1984.7|1984.4|1984.9|1984.6|1979|1978.7|222
1643022600000|2022-01-24 11:10:00|1984.6|1984.3|1986.3|1986|1986.5|1986.2|1984.5|1984.2|288
1643022900000|2022-01-24 11:15:00|1986.1|1985.8|1979.4|1979.1|1987.3|1987|1979.1|1978.8|330
1643023200000|2022-01-24 11:20:00|1979.5|1979.2|1982.9|1982.6|1983.3|1983|1979.1|1978.8|156
1643023500000|2022-01-24 11:25:00|1983.1|1982.8|1979.9|1979.6|1984.9|1984.6|1979|1978.7|300
1643023800000|2022-01-24 11:30:00|1979.8|1979.5|1981.1|1980.8|1982.3|1982|1979.2|1978.9|520
1643024100000|2022-01-24 11:35:00|1980.9|1980.6|1984.3|1984|1985|1984.7|1980|1979.7|232
1643024400000|2022-01-24 11:40:00|1984.1|1983.8|1984.2|1983.9|1986.3|1986|1983.7|1983.4|138
1643024700000|2022-01-24 11:45:00|1984.3|1984|1987.5|1987.2|1988.3|1988|1983.9|1983.6|304
1643025000000|2022-01-24 11:50:00|1987.4|1987.1|1985.7|1985.4|1988.5|1988.2|1985.7|1985.4|218
1643025300000|2022-01-24 11:55:00|1985.8|1985.5|1987.5|1987.2|1987.5|1987.2|1984.4|1984.1|232
1643025600000|2022-01-24 12:00:00|1987.3|1987|1981.4|1981.1|1988.3|1988|1981.2|1980.9|296
1643025900000|2022-01-24 12:05:00|1981.8|1981.5|1981.9|1981.6|1984.2|1983.9|1980|1979.7|211
1643026200000|2022-01-24 12:10:00|1981.8|1981.5|1981.7|1981.4|1982.9|1982.6|1980.1|1979.8|209
1643026500000|2022-01-24 12:15:00|1981.9|1981.6|1982.8|1982.5|1984.6|1984.3|1980.9|1980.6|205
1643026800000|2022-01-24 12:20:00|1982.9|1982.6|1982.1|1981.8|1982.9|1982.6|1979.2|1978.9|252
1643027100000|2022-01-24 12:25:00|1982|1981.7|1982.5|1982.2|1984.6|1984.3|1981.8|1981.5|220
1643027400000|2022-01-24 12:30:00|1982.4|1982.1|1979.4|1979.1|1985.7|1985.4|1979.3|1979|486
1643027700000|2022-01-24 12:35:00|1979.6|1979.3|1979.3|1979|1981.5|1981.2|1978.1|1977.8|660
1643028000000|2022-01-24 12:40:00|1979.2|1978.9|1976.2|1975.9|1979.5|1979.2|1976.2|1975.9|435
1643028300000|2022-01-24 12:45:00|1976.3|1976|1977.1|1976.8|1979.3|1979|1976.3|1976|432
1643028600000|2022-01-24 12:50:00|1977.2|1976.9|1978.5|1978.2|1978.9|1978.6|1975.7|1975.4|305
1643028900000|2022-01-24 12:55:00|1978.9|1978.6|1977.2|1976.9|1980.1|1979.8|1977|1976.7|476
1643029200000|2022-01-24 13:00:00|1977.3|1977|1974.5|1974.2|1977.6|1977.3|1972.8|1972.5|1365
1643029500000|2022-01-24 13:05:00|1974.6|1974.3|1979.2|1978.9|1979.5|1979.2|1974.4|1974.1|782
1643029800000|2022-01-24 13:10:00|1979|1978.7|1977|1976.7|1979.3|1979|1974.9|1974.6|787
1643030100000|2022-01-24 13:15:00|1976.9|1976.6|1973.3|1973|1978.1|1977.8|1973|1972.7|739
1643030400000|2022-01-24 13:20:00|1973.6|1973.3|1970.2|1969.9|1974.6|1974.3|1969.4|1969.1|1088
1643030700000|2022-01-24 13:25:00|1970.3|1970|1970.8|1970.5|1972.7|1972.4|1969.2|1968.9|731
1643031000000|2022-01-24 13:30:00|1970.7|1970.4|1966.6|1966.3|1970.7|1970.4|1965.3|1965|1508
1643031300000|2022-01-24 13:35:00|1966.8|1966.5|1964.4|1964.1|1966.8|1966.5|1959.5|1959.2|1901
1643031600000|2022-01-24 13:40:00|1964.5|1964.2|1962.3|1962|1964.6|1964.3|1961.1|1960.8|807
1643031900000|2022-01-24 13:45:00|1962.4|1962.1|1962.3|1962|1964.3|1964|1960|1959.7|1171
1643032200000|2022-01-24 13:50:00|1962.4|1962.1|1962.3|1962|1965.5|1965.2|1961.4|1961.1|855
1643032500000|2022-01-24 13:55:00|1962.4|1962.1|1954.4|1954.1|1963.4|1963.1|1954.4|1954.1|1126
1643032800000|2022-01-24 14:00:00|1954.3|1954|1954.9|1954.6|1955.2|1954.9|1950.9|1950.6|1795
1643033100000|2022-01-24 14:05:00|1955.2|1954.9|1947|1946.7|1955.2|1954.9|1944.6|1944.3|2147
1643033400000|2022-01-24 14:10:00|1947.3|1947|1955|1954.7|1955.4|1955.1|1945.7|1945.4|1857
1643033700000|2022-01-24 14:15:00|1954.8|1954.5|1955.1|1954.8|1958.3|1958|1954.4|1954.1|1898
1643034000000|2022-01-24 14:20:00|1955.2|1954.9|1953.3|1953|1955.8|1955.5|1952.3|1952|1012
1643034300000|2022-01-24 14:25:00|1952.8|1952.5|1958.6|1958.3|1961|1960.7|1951.9|1951.6|3955
1643034600000|2022-01-24 14:30:00|1959|1958.7|1960.3|1960|1961.7|1961.4|1948.5|1948.2|21719
1643034900000|2022-01-24 14:35:00|1960.2|1959.9|1969.4|1969.1|1975.4|1975.1|1959.5|1959.2|13850
1643035200000|2022-01-24 14:40:00|1969.6|1969.3|1957.6|1957.3|1975.5|1975.2|1956.8|1956.5|8291
1643035500000|2022-01-24 14:45:00|1957.7|1957.4|1952.6|1952.3|1961.8|1961.5|1951.8|1951.5|7750
1643035800000|2022-01-24 14:50:00|1952.4|1952.1|1952.7|1952.4|1957.2|1956.9|1947.5|1947.2|6739
1643036100000|2022-01-24 14:55:00|1952.5|1952.2|1949.2|1948.9|1964.9|1964.6|1948.9|1948.6|6312
1643036400000|2022-01-24 15:00:00|1949.6|1949.3|1944.5|1944.2|1959.1|1958.8|1944.1|1943.8|7059
1643036700000|2022-01-24 15:05:00|1944.6|1944.3|1941.1|1940.8|1947.2|1946.9|1940.8|1940.5|5571
1643037000000|2022-01-24 15:10:00|1941.9|1941.6|1942.1|1941.8|1942.5|1942.2|1940.6|1940.3|7055
1643037300000|2022-01-24 15:15:00|1938.8|1938.5|1932|1931.7|1940.6|1940.3|1932|1931.7|6889
1643037600000|2022-01-24 15:20:00|1932.2|1931.9|1955.5|1955.2|1955.5|1955.2|1932.2|1931.9|7549
1643037900000|2022-01-24 15:25:00|1955.1|1954.8|1956.6|1956.3|1958.1|1957.8|1952.5|1952.2|2520
1643038200000|2022-01-24 15:30:00|1954.3|1954|1962.4|1962.1|1965.1|1964.8|1954|1953.7|7263
1643038500000|2022-01-24 15:35:00|1966.2|1965.9|1962.8|1962.5|1967.6|1967.3|1962.4|1962.1|5148
1643038800000|2022-01-24 15:40:00|1962.4|1962.1|1965.9|1965.6|1966.1|1965.8|1959.3|1959|4240
1643039100000|2022-01-24 15:45:00|1959.8|1959.5|1957.8|1957.5|1959.8|1959.5|1952.8|1952.5|5452
1643039400000|2022-01-24 15:50:00|1957.6|1957.3|1968.5|1968.2|1968.6|1968.3|1954.1|1953.8|5234
1643039700000|2022-01-24 15:55:00|1968.4|1968.1|1958.5|1958.2|1969|1968.7|1956.2|1955.9|4065
1643040000000|2022-01-24 16:00:00|1958.1|1957.8|1957.8|1957.5|1961.2|1960.9|1954|1953.7|3104
1643040300000|2022-01-24 16:05:00|1957.3|1957|1956.1|1955.8|1959.6|1959.3|1953.8|1953.5|3387
1643040600000|2022-01-24 16:10:00|1956.4|1956.1|1948.4|1948.1|1957|1956.7|1947.2|1946.9|2920
1643040900000|2022-01-24 16:15:00|1948.2|1947.9|1949.1|1948.8|1953|1952.7|1945.3|1945|2620
1643041200000|2022-01-24 16:20:00|1949|1948.7|1948.6|1948.3|1955.8|1955.5|1946.3|1946|3116
1643041500000|2022-01-24 16:25:00|1948.5|1948.2|1952.7|1952.4|1952.8|1952.5|1944.6|1944.3|2488
1643041800000|2022-01-24 16:30:00|1952.5|1952.2|1952.2|1951.9|1955.1|1954.8|1947.8|1947.5|3208
1643042100000|2022-01-24 16:35:00|1952.1|1951.8|1945|1944.7|1954.5|1954.2|1943.3|1943|3863
1643042400000|2022-01-24 16:40:00|1944.9|1944.6|1940.4|1940.1|1946|1945.7|1939|1938.7|4142
1643042700000|2022-01-24 16:45:00|1940.7|1940.4|1933.1|1932.8|1944.2|1943.9|1932.9|1932.6|4004
1643043000000|2022-01-24 16:50:00|1933.3|1933|1953.7|1953.4|1954|1953.7|1932.9|1932.6|4954
1643043300000|2022-01-24 16:55:00|1953.8|1953.5|1957|1956.7|1958.1|1957.8|1951.6|1951.3|4029
1643043600000|2022-01-24 17:00:00|1956.9|1956.6|1950.6|1950.3|1957.4|1957.1|1949|1948.7|4083
1643043900000|2022-01-24 17:05:00|1950.7|1950.4|1947.3|1947|1954.7|1954.4|1945|1944.7|3466
1643044200000|2022-01-24 17:10:00|1947.2|1946.9|1945.2|1944.9|1951.5|1951.2|1943.3|1943|5210
1643044500000|2022-01-24 17:15:00|1945.1|1944.8|1938.2|1937.9|1945.2|1944.9|1934.3|1934|6469
1643044800000|2022-01-24 17:20:00|1937.6|1937.3|1936.1|1935.8|1946.1|1945.8|1934.6|1934.3|5795
1643045100000|2022-01-24 17:25:00|1936.5|1936.2|1936.6|1936.3|1939.4|1939.1|1929.6|1929.3|5535
1643045400000|2022-01-24 17:30:00|1936.1|1935.8|1938.5|1938.2|1939.6|1939.3|1932.9|1932.6|5710
1643045700000|2022-01-24 17:35:00|1938.4|1938.1|1934.4|1934.1|1938.4|1938.1|1929.2|1928.9|3706
1643046000000|2022-01-24 17:40:00|1934|1933.7|1939.3|1939|1941|1940.7|1929.5|1929.2|5424
1643046300000|2022-01-24 17:45:00|1939.5|1939.2|1944.5|1944.2|1945|1944.7|1937.6|1937.3|3533
1643046600000|2022-01-24 17:50:00|1944.6|1944.3|1954.8|1954.5|1955.4|1955.1|1940.2|1939.9|5227
1643046900000|2022-01-24 17:55:00|1954.6|1954.3|1955.3|1955|1959.5|1959.2|1952.9|1952.6|5015
1643047200000|2022-01-24 18:00:00|1955.1|1954.8|1958.2|1957.9|1958.5|1958.2|1951.1|1950.8|3301
1643047500000|2022-01-24 18:05:00|1957.8|1957.5|1962.7|1962.4|1965.6|1965.3|1955.1|1954.8|4153
1643047800000|2022-01-24 18:10:00|1962.9|1962.6|1969.7|1969.4|1970.1|1969.8|1962.4|1962.1|3202
1643048100000|2022-01-24 18:15:00|1969.6|1969.3|1977.6|1977.3|1979.8|1979.5|1968.2|1967.9|6661
1643048400000|2022-01-24 18:20:00|1977.4|1977.1|1965.7|1965.4|1978.3|1978|1964.8|1964.5|4441
1643048700000|2022-01-24 18:25:00|1965.6|1965.3|1961.2|1960.9|1969.8|1969.5|1958.6|1958.3|5974
1643049000000|2022-01-24 18:30:00|1961.1|1960.8|1974.8|1974.5|1975.7|1975.4|1960.1|1959.8|3883
1643049300000|2022-01-24 18:35:00|1975.4|1975.1|1974.8|1974.5|1975.5|1975.2|1965.3|1965|3210
1643049600000|2022-01-24 18:40:00|1974.5|1974.2|1969.9|1969.6|1975.4|1975.1|1966.8|1966.5|2528
1643049900000|2022-01-24 18:45:00|1969.7|1969.4|1981|1980.7|1981|1980.7|1969.6|1969.3|3253
1643050200000|2022-01-24 18:50:00|1980.6|1980.3|1985.9|1985.6|1987|1986.7|1978.8|1978.5|3835
1643050500000|2022-01-24 18:55:00|1985.6|1985.3|1994.6|1994.3|1994.9|1994.6|1985.4|1985.1|6806
1643050800000|2022-01-24 19:00:00|1994.4|1994.1|1998.6|1998.3|2004.7|2004.4|1993.8|1993.5|7756
1643051100000|2022-01-24 19:05:00|1998.4|1998.1|2009.4|2009.1|2012|2011.7|1997.9|1997.6|8295
1643051400000|2022-01-24 19:10:00|2009.6|2009.3|1997.6|1997.3|2014.6|2014.3|1995|1994.7|7353
1643051700000|2022-01-24 19:15:00|1997.5|1997.2|1992.6|1992.3|2000.8|2000.5|1990.6|1990.3|6396
1643052000000|2022-01-24 19:20:00|1992.8|1992.5|1986.6|1986.3|1998.9|1998.6|1986|1985.7|4719
1643052300000|2022-01-24 19:25:00|1986.7|1986.4|1987.1|1986.8|1991.6|1991.3|1985.6|1985.3|3335
1643052600000|2022-01-24 19:30:00|1986.7|1986.4|1986.4|1986.1|1995.9|1995.6|1985.7|1985.4|4109
1643052900000|2022-01-24 19:35:00|1986.9|1986.6|1982.6|1982.3|1988.3|1988|1978|1977.7|5038
1643053200000|2022-01-24 19:40:00|1983|1982.7|1985.3|1985|1987.5|1987.2|1981|1980.7|3513
1643053500000|2022-01-24 19:45:00|1985.2|1984.9|1990.8|1990.5|1992.3|1992|1980.1|1979.8|3977
1643053800000|2022-01-24 19:50:00|1990.7|1990.4|1991.3|1991|1994.4|1994.1|1986.4|1986.1|4296
1643054100000|2022-01-24 19:55:00|1991.1|1990.8|1999.3|1999|2000.3|2000|1987.2|1986.9|4902
1643054400000|2022-01-24 20:00:00|1998.8|1998.5|2000.4|2000.1|2005.7|2005.4|1998.1|1997.8|4413
1643054700000|2022-01-24 20:05:00|2000.5|2000.2|2004.2|2003.9|2004.9|2004.6|1996.8|1996.5|3361
1643055000000|2022-01-24 20:10:00|2004.4|2004.1|2012.9|2012.6|2013.6|2013.3|2004.1|2003.8|3043
1643055300000|2022-01-24 20:15:00|2013|2012.7|2008.9|2008.6|2019|2018.7|2007.1|2006.8|4347
1643055600000|2022-01-24 20:20:00|2009.2|2008.9|2015.6|2015.3|2019.1|2018.8|2009.1|2008.8|3779
1643055900000|2022-01-24 20:25:00|2015.4|2015.1|2016.4|2016.1|2022.1|2021.8|2012|2011.7|4843
1643056200000|2022-01-24 20:30:00|2015.3|2015|2026.2|2025.9|2027.7|2027.4|2011.3|2011|6957
1643056500000|2022-01-24 20:35:00|2025.9|2025.6|2028.1|2027.8|2030|2029.7|2022.4|2022.1|6832
1643056800000|2022-01-24 20:40:00|2027.9|2027.6|2019.5|2019.2|2028.9|2028.6|2016.1|2015.8|7188
1643057100000|2022-01-24 20:45:00|2019.3|2019|2030.1|2029.8|2030.6|2030.3|2018.6|2018.3|7268
1643057400000|2022-01-24 20:50:00|2030.2|2029.9|2036.8|2036.5|2041.6|2041.3|2029.8|2029.5|9771
1643057700000|2022-01-24 20:55:00|2036.3|2036|2037.2|2036.9|2037.5|2037.2|2030.8|2030.5|21831
1643058000000|2022-01-24 21:00:00|2036.1|2035.8|2036.1|2035.8|2037.8|2037.5|2033.4|2033.1|7114
1643058300000|2022-01-24 21:05:00|2035.9|2035.6|2033.6|2033.3|2036|2035.7|2032.9|2032.6|4023
1643058600000|2022-01-24 21:10:00|2033|2032.7|2038.9|2038.6|2041.5|2041.2|2032.7|2032.4|3086
1643058900000|2022-01-24 21:15:00|2038.8|2038.5|2040|2039.7|2041.8|2041.5|2038.8|2038.5|643
1643059200000|2022-01-24 21:20:00|2039.9|2039.6|2038.5|2038.2|2041.5|2041.2|2037.8|2037.5|455
1643059500000|2022-01-24 21:25:00|2038.7|2038.4|2037.3|2037|2038.7|2038.4|2036.9|2036.6|191
1643059800000|2022-01-24 21:30:00|2037.4|2037.1|2037.7|2037.4|2038.9|2038.6|2036.7|2036.4|295
1643060100000|2022-01-24 21:35:00|2037.2|2036.9|2038|2037.7|2038.1|2037.8|2035.9|2035.6|696
1643060400000|2022-01-24 21:40:00|2037.9|2037.6|2037.1|2036.8|2038.7|2038.4|2036.6|2036.3|356
1643060700000|2022-01-24 21:45:00|2037.2|2036.9|2038.1|2037.8|2038.7|2038.4|2037|2036.7|384
1643061000000|2022-01-24 21:50:00|2038|2037.7|2039.7|2039.4|2039.7|2039.4|2037.6|2037.3|617
1643061300000|2022-01-24 21:55:00|2039.6|2039.3|2038.4|2037.6|2039.6|2039.3|2037.8|2037.5|428
1643061600000|2022-01-24 22:00:00|2038.5|2037.7|2037.5|2036.7|2038.5|2037.7|2037.1|2036.3|0
1643061900000|2022-01-24 22:05:00|2037.4|2036.6|2037.1|2036.3|2037.5|2036.7|2036.9|2036.1|0
1643062200000|2022-01-24 22:10:00|2037|2036.2|2037.4|2036.6|2037.7|2036.9|2037|2036.2|0
1643062500000|2022-01-24 22:15:00|2037.5|2036.7|2037|2036.2|2037.6|2036.8|2036.9|2036.1|0
1643062800000|2022-01-24 22:20:00|2036.9|2036.1|2036.7|2035.9|2037.3|2036.5|2036.7|2035.9|0
1643063100000|2022-01-24 22:25:00|2036.8|2036|2036.6|2035.8|2037|2036.2|2036.6|2035.8|0
1643063400000|2022-01-24 22:30:00|2036.7|2035.9|2036.2|2035.4|2036.7|2035.9|2036.2|2035.4|0
1643063700000|2022-01-24 22:35:00|2036.3|2035.5|2036.1|2035.3|2036.3|2035.5|2036.1|2035.3|0
1643064000000|2022-01-24 22:40:00|2036.2|2035.4|2035.2|2034.4|2036.2|2035.4|2035.2|2034.4|0
1643064300000|2022-01-24 22:45:00|2035.3|2034.5|2035.4|2034.6|2035.5|2034.7|2035|2034.2|0
1643064600000|2022-01-24 22:50:00|2035.3|2034.5|2036|2035.2|2036.1|2035.3|2035.2|2034.4|0
1643064900000|2022-01-24 22:55:00|2036.1|2035.3|2036.1|2035.3|2036.7|2035.9|2036|2035.2|0
1643065200000|2022-01-24 23:00:00|2035.9|2035.1|2034.3|2034|2038.1|2037.8|2034|2033.7|537
1643065500000|2022-01-24 23:05:00|2034.1|2033.8|2035.3|2035|2038.5|2038.2|2034.1|2033.8|220
1643065800000|2022-01-24 23:10:00|2035.9|2035.6|2039.4|2039.1|2039.8|2039.5|2035.1|2034.8|377
1643066100000|2022-01-24 23:15:00|2039.2|2038.9|2036.4|2036.1|2039.4|2039.1|2036|2035.7|190
1643066400000|2022-01-24 23:20:00|2036.3|2036|2033.5|2033.2|2036.6|2036.3|2033.2|2032.9|207
1643066700000|2022-01-24 23:25:00|2033.3|2033|2029.7|2029.4|2033.7|2033.4|2029.7|2029.4|393
1643067000000|2022-01-24 23:30:00|2029.9|2029.6|2028.7|2028.4|2030.7|2030.4|2027|2026.7|540
1643067300000|2022-01-24 23:35:00|2028.6|2028.3|2031.2|2030.9|2031.7|2031.4|2028.4|2028.1|150
1643067600000|2022-01-24 23:40:00|2031|2030.7|2033.1|2032.8|2033.5|2033.2|2031|2030.7|98
1643067900000|2022-01-24 23:45:00|2033|2032.7|2032.9|2032.6|2034.4|2034.1|2032.5|2032.2|114
1643068200000|2022-01-24 23:50:00|2032.7|2032.4|2035|2034.7|2036|2035.7|2031.3|2031|126
1643068500000|2022-01-24 23:55:00|2034.8|2034.5|2036.6|2036.3|2037.1|2036.8|2033.3|2033|164
1643068800000|2022-01-25 00:00:00|2036.7|2036.4|2031.8|2031.5|2037.8|2037.5|2031.8|2031.5|131
1643069100000|2022-01-25 00:05:00|2031.6|2031.3|2027.4|2027.1|2031.7|2031.4|2027.2|2026.9|322
1643069400000|2022-01-25 00:10:00|2027.5|2027.2|2030.5|2030.2|2031.7|2031.4|2027.2|2026.9|182
1643069700000|2022-01-25 00:15:00|2030.7|2030.4|2031.1|2030.8|2033|2032.7|2029.5|2029.2|147
1643070000000|2022-01-25 00:20:00|2031.2|2030.9|2028.6|2028.3|2031.4|2031.1|2028.6|2028.3|114
1643070300000|2022-01-25 00:25:00|2028.5|2028.2|2027.5|2027.2|2029.3|2029|2025.6|2025.3|355
1643070600000|2022-01-25 00:30:00|2027.4|2027.1|2030.2|2029.9|2031.7|2031.4|2027|2026.7|248
1643070900000|2022-01-25 00:35:00|2030.3|2030|2027|2026.7|2030.4|2030.1|2026.2|2025.9|232
1643071200000|2022-01-25 00:40:00|2026.9|2026.6|2026.3|2026|2029.2|2028.9|2025|2024.7|143
1643071500000|2022-01-25 00:45:00|2026.2|2025.9|2024.1|2023.8|2026.4|2026.1|2024.1|2023.8|147
1643071800000|2022-01-25 00:50:00|2023.7|2023.4|2019.7|2019.4|2023.7|2023.4|2019.2|2018.9|442
1643072100000|2022-01-25 00:55:00|2019.8|2019.5|2015.9|2015.6|2020|2019.7|2014.6|2014.3|801
1643072400000|2022-01-25 01:00:00|2016.2|2015.9|2013.3|2013|2018.7|2018.4|2013|2012.7|469
1643072700000|2022-01-25 01:05:00|2013.4|2013.1|2013.6|2013.3|2017.7|2017.4|2013|2012.7|399
1643073000000|2022-01-25 01:10:00|2013.7|2013.4|2009.4|2009.1|2016.1|2015.8|2009.3|2009|226
1643073300000|2022-01-25 01:15:00|2009.6|2009.3|2014.5|2014.2|2016.3|2016|2009.4|2009.1|418
1643073600000|2022-01-25 01:20:00|2014.6|2014.3|2016.4|2016.1|2017.7|2017.4|2014|2013.7|382
1643073900000|2022-01-25 01:25:00|2016.3|2016|2018.3|2018|2020.2|2019.9|2015.6|2015.3|231
1643074200000|2022-01-25 01:30:00|2018.4|2018.1|2015.8|2015.5|2018.8|2018.5|2013.7|2013.4|262
1643074500000|2022-01-25 01:35:00|2015.7|2015.4|2012.3|2012|2015.7|2015.4|2011.8|2011.5|211
1643074800000|2022-01-25 01:40:00|2012.2|2011.9|2012.9|2012.6|2013.9|2013.6|2010|2009.7|155
1643075100000|2022-01-25 01:45:00|2013|2012.7|2019.1|2018.8|2019.8|2019.5|2011.2|2010.9|260
1643075400000|2022-01-25 01:50:00|2018.8|2018.5|2016.4|2016.1|2020.5|2020.2|2015|2014.7|402
1643075700000|2022-01-25 01:55:00|2016.5|2016.2|2016.3|2016|2017.2|2016.9|2011.7|2011.4|273
1643076000000|2022-01-25 02:00:00|2015.9|2015.6|2014.1|2013.8|2015.9|2015.6|2012.1|2011.8|121
1643076300000|2022-01-25 02:05:00|2014|2013.7|2012.7|2012.4|2015.2|2014.9|2012.2|2011.9|113
1643076600000|2022-01-25 02:10:00|2012.9|2012.6|2013.8|2013.5|2016.5|2016.2|2012.2|2011.9|123
1643076900000|2022-01-25 02:15:00|2013.6|2013.3|2012.1|2011.8|2015|2014.7|2011.1|2010.8|115
1643077200000|2022-01-25 02:20:00|2012|2011.7|2011.2|2010.9|2012.6|2012.3|2009.5|2009.2|172
1643077500000|2022-01-25 02:25:00|2011.1|2010.8|2011.8|2011.5|2013.8|2013.5|2010.9|2010.6|120
1643077800000|2022-01-25 02:30:00|2012.1|2011.8|2015.4|2015.1|2016.3|2016|2012.1|2011.8|138
1643078100000|2022-01-25 02:35:00|2015.3|2015|2013|2012.7|2016.3|2016|2012.9|2012.6|67
1643078400000|2022-01-25 02:40:00|2013.1|2012.8|2011.7|2011.4|2014.4|2014.1|2011.1|2010.8|91
1643078700000|2022-01-25 02:45:00|2011.6|2011.3|2015.1|2014.8|2015.3|2015|2011.3|2011|109
1643079000000|2022-01-25 02:50:00|2015|2014.7|2015.2|2014.9|2016.6|2016.3|2014.5|2014.2|107
1643079300000|2022-01-25 02:55:00|2015.3|2015|2018.2|2017.9|2019.4|2019.1|2013.7|2013.4|166
1643079600000|2022-01-25 03:00:00|2018|2017.7|2013.5|2013.2|2018.1|2017.8|2013.2|2012.9|187
1643079900000|2022-01-25 03:05:00|2013.7|2013.4|2012.7|2012.4|2014.4|2014.1|2012.6|2012.3|98
1643080200000|2022-01-25 03:10:00|2012.8|2012.5|2010.3|2010|2012.8|2012.5|2009.3|2009|336
1643080500000|2022-01-25 03:15:00|2010.4|2010.1|2012.6|2012.3|2012.9|2012.6|2010.1|2009.8|401
1643080800000|2022-01-25 03:20:00|2012.7|2012.4|2013.4|2013.1|2014.3|2014|2011.7|2011.4|299
1643081100000|2022-01-25 03:25:00|2013.3|2013|2014.9|2014.6|2014.9|2014.6|2012.8|2012.5|290
1643081400000|2022-01-25 03:30:00|2014.8|2014.5|2011.9|2011.6|2016.2|2015.9|2011.8|2011.5|317
1643081700000|2022-01-25 03:35:00|2011.8|2011.5|2014.1|2013.8|2014.2|2013.9|2011.6|2011.3|232
1643082000000|2022-01-25 03:40:00|2014|2013.7|2015.3|2015|2018.1|2017.8|2014|2013.7|262
1643082300000|2022-01-25 03:45:00|2015.4|2015.1|2011.7|2011.4|2015.4|2015.1|2011.5|2011.2|163
1643082600000|2022-01-25 03:50:00|2011.8|2011.5|2011.3|2011|2012.4|2012.1|2010.9|2010.6|158
1643082900000|2022-01-25 03:55:00|2011.1|2010.8|2011.9|2011.6|2012.5|2012.2|2010.8|2010.5|124
1643083200000|2022-01-25 04:00:00|2012|2011.7|2010.3|2010|2012.3|2012|2009.8|2009.5|247
1643083500000|2022-01-25 04:05:00|2010.4|2010.1|2013.8|2013.5|2014.3|2014|2009.7|2009.4|155
1643083800000|2022-01-25 04:10:00|2013.9|2013.6|2012.2|2011.9|2014|2013.7|2011.9|2011.6|175
1643084100000|2022-01-25 04:15:00|2012.1|2011.8|2013.2|2012.9|2015.3|2015|2011.9|2011.6|155
1643084400000|2022-01-25 04:20:00|2013.3|2013|2012.8|2012.5|2014|2013.7|2012.3|2012|30
1643084700000|2022-01-25 04:25:00|2012.9|2012.6|2012.9|2012.6|2013.6|2013.3|2012.6|2012.3|29
1643085000000|2022-01-25 04:30:00|2012.8|2012.5|2009.1|2008.8|2014|2013.7|2009.1|2008.8|197
1643085300000|2022-01-25 04:35:00|2009.3|2009|2008.6|2008.3|2010.7|2010.4|2008.1|2007.8|197
1643085600000|2022-01-25 04:40:00|2008.8|2008.5|2008.7|2008.4|2009.2|2008.9|2006.6|2006.3|224
1643085900000|2022-01-25 04:45:00|2008.6|2008.3|2009.4|2009.1|2010.3|2010|2007.6|2007.3|176
1643086200000|2022-01-25 04:50:00|2009.3|2009|2009.3|2009|2010.2|2009.9|2008.3|2008|87
1643086500000|2022-01-25 04:55:00|2009.2|2008.9|2010.4|2010.1|2011.3|2011|2009.1|2008.8|82
1643086800000|2022-01-25 05:00:00|2010.3|2010|2008.9|2008.6|2010.5|2010.2|2005.8|2005.5|151
1643087100000|2022-01-25 05:05:00|2008.8|2008.5|2012|2011.7|2013.3|2013|2008.3|2008|228
1643087400000|2022-01-25 05:10:00|2011.9|2011.6|2013|2012.7|2014.6|2014.3|2011.6|2011.3|148
1643087700000|2022-01-25 05:15:00|2012.9|2012.6|2012.5|2012.2|2013.1|2012.8|2011.3|2011|69
1643088000000|2022-01-25 05:20:00|2012.6|2012.3|2015|2014.7|2015.6|2015.3|2012.2|2011.9|154
1643088300000|2022-01-25 05:25:00|2015.2|2014.9|2013.8|2013.5|2016.4|2016.1|2013.3|2013|158
1643088600000|2022-01-25 05:30:00|2013.9|2013.6|2015.5|2015.2|2018.7|2018.4|2013.1|2012.8|242
1643088900000|2022-01-25 05:35:00|2015.4|2015.1|2016.4|2016.1|2017.4|2017.1|2015.4|2015.1|215
1643089200000|2022-01-25 05:40:00|2016.3|2016|2021.5|2021.2|2022.9|2022.6|2016.3|2016|248
1643089500000|2022-01-25 05:45:00|2021.7|2021.4|2019|2018.7|2022.2|2021.9|2018.9|2018.6|96
1643089800000|2022-01-25 05:50:00|2019.1|2018.8|2019.3|2019|2020.5|2020.2|2017.8|2017.5|116
1643090100000|2022-01-25 05:55:00|2019.2|2018.9|2019.5|2019.2|2020.9|2020.6|2018.5|2018.2|70
1643090400000|2022-01-25 06:00:00|2019.4|2019.1|2015.6|2015.3|2022.9|2022.6|2015.5|2015.2|197
1643090700000|2022-01-25 06:05:00|2015.7|2015.4|2016.9|2016.6|2018.7|2018.4|2015.3|2015|71
1643091000000|2022-01-25 06:10:00|2017|2016.7|2015.8|2015.5|2017.7|2017.4|2014.4|2014.1|75
1643091300000|2022-01-25 06:15:00|2015.9|2015.6|2019.5|2019.2|2020|2019.7|2015.1|2014.8|53
1643091600000|2022-01-25 06:20:00|2019.7|2019.4|2017.8|2017.5|2021.1|2020.8|2017.7|2017.4|91
1643091900000|2022-01-25 06:25:00|2018.2|2017.9|2016.8|2016.5|2018.5|2018.2|2016.3|2016|48
1643092200000|2022-01-25 06:30:00|2016.9|2016.6|2017.3|2017|2017.5|2017.2|2014.9|2014.6|82
1643092500000|2022-01-25 06:35:00|2017.4|2017.1|2018.8|2018.5|2020.1|2019.8|2016.9|2016.6|59
1643092800000|2022-01-25 06:40:00|2018.7|2018.4|2018.8|2018.5|2020|2019.7|2017.5|2017.2|45
1643093100000|2022-01-25 06:45:00|2018.9|2018.6|2022.3|2022|2022.8|2022.5|2017.6|2017.3|158
1643093400000|2022-01-25 06:50:00|2022.5|2022.2|2022.2|2021.9|2023.1|2022.8|2021|2020.7|38
1643093700000|2022-01-25 06:55:00|2022.1|2021.8|2019.7|2019.4|2022.2|2021.9|2019.1|2018.8|69
1643094000000|2022-01-25 07:00:00|2020.1|2019.8|2018.1|2017.8|2023.9|2023.6|2017.7|2017.4|232
1643094300000|2022-01-25 07:05:00|2018.3|2018|2013.6|2013.3|2018.6|2018.3|2012.6|2012.3|297
1643094600000|2022-01-25 07:10:00|2013.9|2013.6|2009.3|2009|2015.2|2014.9|2009.2|2008.9|702
1643094900000|2022-01-25 07:15:00|2009.8|2009.5|2009.2|2008.9|2012|2011.7|2006.3|2006|415
1643095200000|2022-01-25 07:20:00|2009|2008.7|2006.5|2006.2|2010.2|2009.9|2004.6|2004.3|398
1643095500000|2022-01-25 07:25:00|2006.1|2005.8|2010.4|2010.1|2011|2010.7|2006.1|2005.8|251
1643095800000|2022-01-25 07:30:00|2010.1|2009.8|2008.9|2008.6|2013.1|2012.8|2008.6|2008.3|229
1643096100000|2022-01-25 07:35:00|2009|2008.7|2012.4|2012.1|2013.4|2013.1|2008.8|2008.5|112
1643096400000|2022-01-25 07:40:00|2012.3|2012|2012.2|2011.9|2014.5|2014.2|2010.6|2010.3|186
1643096700000|2022-01-25 07:45:00|2012|2011.7|2014.6|2014.3|2015.2|2014.9|2011.4|2011.1|124
1643097000000|2022-01-25 07:50:00|2014.4|2014.1|2016.6|2016.3|2017.3|2017|2013.8|2013.5|123
1643097300000|2022-01-25 07:55:00|2016.8|2016.5|2017.7|2017.4|2017.8|2017.5|2014.5|2014.2|131
1643097600000|2022-01-25 08:00:00|2017.4|2017.1|2011.1|2010.8|2018.2|2017.9|2010.9|2010.6|411
1643097900000|2022-01-25 08:05:00|2010.9|2010.6|2008.7|2008.4|2012.6|2012.3|2005.8|2005.5|424
1643098200000|2022-01-25 08:10:00|2009|2008.7|2015.8|2015.5|2016.4|2016.1|2008|2007.7|299
1643098500000|2022-01-25 08:15:00|2015.6|2015.3|2011.5|2011.2|2016.7|2016.4|2009.2|2008.9|341
1643098800000|2022-01-25 08:20:00|2011.6|2011.3|2006.6|2006.3|2012.7|2012.4|2005.8|2005.5|263
1643099100000|2022-01-25 08:25:00|2006.7|2006.4|2001.5|2001.2|2007.7|2007.4|2000.1|1999.8|574
1643099400000|2022-01-25 08:30:00|2001.4|2001.1|2008.4|2008.1|2009|2008.7|2001.2|2000.9|285
1643099700000|2022-01-25 08:35:00|2008.2|2007.9|2011.6|2011.3|2012.8|2012.5|2007.4|2007.1|162
1643100000000|2022-01-25 08:40:00|2011.7|2011.4|2011.3|2011|2012.7|2012.4|2009.4|2009.1|271
1643100300000|2022-01-25 08:45:00|2011.1|2010.8|2009.2|2008.9|2011.3|2011|2007|2006.7|417
1643100600000|2022-01-25 08:50:00|2009.3|2009|2007.9|2007.6|2013.2|2012.9|2007.2|2006.9|406
1643100900000|2022-01-25 08:55:00|2008|2007.7|2004.8|2004.5|2009.2|2008.9|2004|2003.7|235
1643101200000|2022-01-25 09:00:00|2005.4|2005.1|2005.8|2005.5|2008|2007.7|2003.5|2003.2|298
1643101500000|2022-01-25 09:05:00|2005.5|2005.2|2009.3|2009|2009.3|2009|2004.7|2004.4|156
1643101800000|2022-01-25 09:10:00|2009.2|2008.9|2008.2|2007.9|2011.7|2011.4|2006.8|2006.5|186
1643102100000|2022-01-25 09:15:00|2007.8|2007.5|2009.4|2009.1|2012.4|2012.1|2007.4|2007.1|99
1643102400000|2022-01-25 09:20:00|2009.5|2009.2|2015.4|2015.1|2015.6|2015.3|2009.1|2008.8|336
1643102700000|2022-01-25 09:25:00|2015.5|2015.2|2019.7|2019.4|2019.7|2019.4|2014.4|2014.1|430
1643103000000|2022-01-25 09:30:00|2019.6|2019.3|2017.7|2017.4|2020.2|2019.9|2017|2016.7|279
1643103300000|2022-01-25 09:35:00|2017.8|2017.5|2019.9|2019.6|2020.3|2020|2017.2|2016.9|109
1643103600000|2022-01-25 09:40:00|2019.7|2019.4|2021.1|2020.8|2021.1|2020.8|2016.8|2016.5|180
1643103900000|2022-01-25 09:45:00|2022.2|2021.9|2023.4|2023.1|2024.5|2024.2|2021.5|2021.2|315
1643104200000|2022-01-25 09:50:00|2023.2|2022.9|2026.5|2026.2|2026.6|2026.3|2022.4|2022.1|431
1643104500000|2022-01-25 09:55:00|2026.6|2026.3|2023.4|2023.1|2027.2|2026.9|2022.8|2022.5|260
1643104800000|2022-01-25 10:00:00|2023.8|2023.5|2021.5|2021.2|2025|2024.7|2020.6|2020.3|155
1643105100000|2022-01-25 10:05:00|2021.6|2021.3|2024.5|2024.2|2027.1|2026.8|2020.1|2019.8|210
1643105400000|2022-01-25 10:10:00|2024.4|2024.1|2026.7|2026.4|2026.7|2026.4|2023.3|2023|112
1643105700000|2022-01-25 10:15:00|2026.5|2026.2|2028|2027.7|2028.7|2028.4|2025.2|2024.9|257
1643106000000|2022-01-25 10:20:00|2027.9|2027.6|2025.4|2025.1|2028.4|2028.1|2024.8|2024.5|302
1643106300000|2022-01-25 10:25:00|2025.3|2025|2026.7|2026.4|2027.1|2026.8|2024.8|2024.5|312
1643106600000|2022-01-25 10:30:00|2026.8|2026.5|2024.6|2024.3|2028|2027.7|2024.2|2023.9|215
1643106900000|2022-01-25 10:35:00|2024.8|2024.5|2019.8|2019.5|2025.3|2025|2018.3|2018|389
1643107200000|2022-01-25 10:40:00|2019.7|2019.4|2017.8|2017.5|2020.9|2020.6|2017.7|2017.4|91
1643107500000|2022-01-25 10:45:00|2017.7|2017.4|2011.4|2011.1|2018.4|2018.1|2011.3|2011|500
1643107800000|2022-01-25 10:50:00|2011.5|2011.2|2014.2|2013.9|2016.5|2016.2|2011.5|2011.2|224
1643108100000|2022-01-25 10:55:00|2014.3|2014|2014.8|2014.5|2016.3|2016|2012.3|2012|248
1643108400000|2022-01-25 11:00:00|2014.4|2014.1|2017.9|2017.6|2018.5|2018.2|2012.8|2012.5|172
1643108700000|2022-01-25 11:05:00|2017.8|2017.5|2018.9|2018.6|2019.3|2019|2015.3|2015|149
1643109000000|2022-01-25 11:10:00|2018.4|2018.1|2022.7|2022.4|2022.7|2022.4|2017.7|2017.4|408
1643109300000|2022-01-25 11:15:00|2022.6|2022.3|2018|2017.7|2023.8|2023.5|2017.9|2017.6|143
1643109600000|2022-01-25 11:20:00|2018.1|2017.8|2019.1|2018.8|2019.9|2019.6|2017.3|2017|223
1643109900000|2022-01-25 11:25:00|2019.2|2018.9|2017.6|2017.3|2019.9|2019.6|2017.2|2016.9|116
1643110200000|2022-01-25 11:30:00|2017.7|2017.4|2014.7|2014.4|2018.9|2018.6|2014|2013.7|265
1643110500000|2022-01-25 11:35:00|2014.6|2014.3|2013.4|2013.1|2018.2|2017.9|2013.1|2012.8|150
1643110800000|2022-01-25 11:40:00|2013.5|2013.2|2008.7|2008.4|2014.5|2014.2|2007.6|2007.3|402
1643111100000|2022-01-25 11:45:00|2008.6|2008.3|2008.3|2008|2010.1|2009.8|2007.6|2007.3|272
1643111400000|2022-01-25 11:50:00|2008.5|2008.2|2007.9|2007.6|2009.5|2009.2|2007.3|2007|148
1643111700000|2022-01-25 11:55:00|2007.8|2007.5|2009.5|2009.2|2012.3|2012|2005.9|2005.6|305
1643112000000|2022-01-25 12:00:00|2009.6|2009.3|2005.5|2005.2|2010.9|2010.6|2005.1|2004.8|274
1643112300000|2022-01-25 12:05:00|2005.3|2005|2009.4|2009.1|2009.5|2009.2|2005.2|2004.9|273
1643112600000|2022-01-25 12:10:00|2009.2|2008.9|2012|2011.7|2013.8|2013.5|2009.1|2008.8|177
1643112900000|2022-01-25 12:15:00|2011.9|2011.6|2012.8|2012.5|2012.9|2012.6|2010.8|2010.5|74
1643113200000|2022-01-25 12:20:00|2012.6|2012.3|2007.3|2007|2013.5|2013.2|2007.1|2006.8|288
1643113500000|2022-01-25 12:25:00|2007.4|2007.1|2009.3|2009|2009.4|2009.1|2007|2006.7|249
1643113800000|2022-01-25 12:30:00|2009.4|2009.1|2006.6|2006.3|2009.4|2009.1|2004.5|2004.2|311
1643114100000|2022-01-25 12:35:00|2005.3|2005|2005.8|2005.5|2008.7|2008.4|2005.1|2004.8|239
1643114400000|2022-01-25 12:40:00|2005.7|2005.4|2007.5|2007.2|2007.7|2007.4|2003.1|2002.8|405
1643114700000|2022-01-25 12:45:00|2007.6|2007.3|2008|2007.7|2008.7|2008.4|2005.9|2005.6|256
1643115000000|2022-01-25 12:50:00|2007.9|2007.6|2008.8|2008.5|2009.5|2009.2|2007.4|2007.1|123
1643115300000|2022-01-25 12:55:00|2008.9|2008.6|2005.7|2005.4|2009.6|2009.3|2005.2|2004.9|317
1643115600000|2022-01-25 13:00:00|2006.3|2006|2002|2001.7|2007.2|2006.9|2001.9|2001.6|500
1643115900000|2022-01-25 13:05:00|2002.1|2001.8|1995.7|1995.4|2004.7|2004.4|1995.4|1995.1|1094
1643116200000|2022-01-25 13:10:00|1995.4|1995.1|2001.5|2001.2|2001.7|2001.4|1995.3|1995|809
1643116500000|2022-01-25 13:15:00|2001.4|2001.1|2006.8|2006.5|2007|2006.7|2001|2000.7|722
1643116800000|2022-01-25 13:20:00|2006.9|2006.6|2004|2003.7|2007.5|2007.2|2002.6|2002.3|365
1643117100000|2022-01-25 13:25:00|2004.1|2003.8|1997.9|1997.6|2005.3|2005|1997.9|1997.6|724
1643117400000|2022-01-25 13:30:00|1997.8|1997.5|2000.5|2000.2|2001.6|2001.3|1996.8|1996.5|533
1643117700000|2022-01-25 13:35:00|2000.7|2000.4|2004.2|2003.9|2005.3|2005|2000.7|2000.4|579
1643118000000|2022-01-25 13:40:00|2004|2003.7|2005.2|2004.9|2006.3|2006|2001.6|2001.3|760
1643118300000|2022-01-25 13:45:00|2005.1|2004.8|2002.9|2002.6|2006|2005.7|2001.9|2001.6|384
1643118600000|2022-01-25 13:50:00|2002.7|2002.4|2004.2|2003.9|2004.4|2004.1|2000.1|1999.8|726
1643118900000|2022-01-25 13:55:00|2004.3|2004|2007.3|2007|2008.9|2008.6|2002.9|2002.6|825
1643119200000|2022-01-25 14:00:00|2006.6|2006.3|2002.8|2002.5|2007.9|2007.6|2000.2|1999.9|1217
1643119500000|2022-01-25 14:05:00|2002.7|2002.4|2003.8|2003.5|2006.3|2006|2000.8|2000.5|659
1643119800000|2022-01-25 14:10:00|2003.9|2003.6|2001.6|2001.3|2004.9|2004.6|1999.3|1999|722
1643120100000|2022-01-25 14:15:00|2001.9|2001.6|2008.2|2007.9|2008.4|2008.1|2000.3|2000|1228
1643120400000|2022-01-25 14:20:00|2008.1|2007.8|2006.2|2005.9|2011.4|2011.1|2005.2|2004.9|1397
1643120700000|2022-01-25 14:25:00|2005.9|2005.6|2002.4|2002.1|2007.6|2007.3|2001.6|2001.3|1412
1643121000000|2022-01-25 14:30:00|2002.6|2002.3|1999.2|1998.9|2004.3|2004|1993.5|1993.2|12675
1643121300000|2022-01-25 14:35:00|1999.5|1999.2|1998.9|1998.6|2009.4|2009.1|1996.1|1995.8|9731
1643121600000|2022-01-25 14:40:00|1998.8|1998.5|1992.3|1992|2004.8|2004.5|1990|1989.7|10998
1643121900000|2022-01-25 14:45:00|1991.6|1991.3|1982.4|1982.1|1992.1|1991.8|1981.7|1981.4|10574
1643122200000|2022-01-25 14:50:00|1982.6|1982.3|1967.8|1967.5|1987.6|1987.3|1967.6|1967.3|10068
1643122500000|2022-01-25 14:55:00|1967.9|1967.6|1974.7|1974.4|1977.8|1977.5|1967.9|1967.6|8855
1643122800000|2022-01-25 15:00:00|1974.8|1974.5|1966.5|1966.2|1978.6|1978.3|1964.7|1964.4|8063
1643123100000|2022-01-25 15:05:00|1966.8|1966.5|1969|1968.7|1970.2|1969.9|1964.2|1963.9|5867
1643123400000|2022-01-25 15:10:00|1969.1|1968.8|1982.2|1981.9|1982.2|1981.9|1962.8|1962.5|5923
1643123700000|2022-01-25 15:15:00|1982.4|1982.1|1983.9|1983.6|1987.1|1986.8|1979|1978.7|6030
1643124000000|2022-01-25 15:20:00|1983.8|1983.5|1978.1|1977.8|1984|1983.7|1975.7|1975.4|4292
1643124300000|2022-01-25 15:25:00|1978.3|1978|1993.9|1993.6|1993.9|1993.6|1976.7|1976.4|4333
1643124600000|2022-01-25 15:30:00|1993.8|1993.5|1993.6|1993.3|1994.8|1994.5|1989.7|1989.4|3984
1643124900000|2022-01-25 15:35:00|1993.7|1993.4|1988.1|1987.8|1998.5|1998.2|1984.6|1984.3|4671
1643125200000|2022-01-25 15:40:00|1988.2|1987.9|1994.4|1994.1|1994.6|1994.3|1983.5|1983.2|3752
1643125500000|2022-01-25 15:45:00|1994.3|1994|1995.9|1995.6|1997.6|1997.3|1989.5|1989.2|4003
1643125800000|2022-01-25 15:50:00|1996.1|1995.8|1986.7|1986.4|1997|1996.7|1985.9|1985.6|4328
1643126100000|2022-01-25 15:55:00|1987.3|1987|1980.9|1980.6|1989.4|1989.1|1979.5|1979.2|3241
1643126400000|2022-01-25 16:00:00|1980.6|1980.3|1982.6|1982.3|1983.4|1983.1|1976.6|1976.3|3346
1643126700000|2022-01-25 16:05:00|1982.5|1982.2|1978|1977.7|1986.1|1985.8|1974.6|1974.3|3488
1643127000000|2022-01-25 16:10:00|1978.3|1978|1977.3|1977|1982.2|1981.9|1974.3|1974|3258
1643127300000|2022-01-25 16:15:00|1977.2|1976.9|1990.1|1989.8|1990.8|1990.5|1974.6|1974.3|3994
1643127600000|2022-01-25 16:20:00|1989.7|1989.4|1991.5|1991.2|1993.5|1993.2|1989|1988.7|3222
1643127900000|2022-01-25 16:25:00|1991.3|1991|1989.9|1989.6|1994.2|1993.9|1987.1|1986.8|3566
1643128200000|2022-01-25 16:30:00|1989.6|1989.3|1983|1982.7|1990.7|1990.4|1982.6|1982.3|2613
1643128500000|2022-01-25 16:35:00|1982.9|1982.6|1978.1|1977.8|1984.7|1984.4|1975.2|1974.9|3144
1643128800000|2022-01-25 16:40:00|1978|1977.7|1983.2|1982.9|1983.7|1983.4|1976|1975.7|2312
1643129100000|2022-01-25 16:45:00|1982.9|1982.6|1987.8|1987.5|1988.2|1987.9|1982.2|1981.9|2150
1643129400000|2022-01-25 16:50:00|1987.2|1986.9|1993.4|1993.1|1994.7|1994.4|1985.8|1985.5|2466
1643129700000|2022-01-25 16:55:00|1993.3|1993|1982|1981.7|1993.6|1993.3|1981.6|1981.3|2873
1643130000000|2022-01-25 17:00:00|1981.7|1981.4|1984.9|1984.6|1985|1984.7|1978.3|1978|2542
1643130300000|2022-01-25 17:05:00|1985.1|1984.8|1985.3|1985|1990.3|1990|1984.4|1984.1|2261
1643130600000|2022-01-25 17:10:00|1985.4|1985.1|1984.1|1983.8|1985.5|1985.2|1981.1|1980.8|1916
1643130900000|2022-01-25 17:15:00|1984.3|1984|1981.2|1980.9|1987.8|1987.5|1975.4|1975.1|3543
1643131200000|2022-01-25 17:20:00|1981.3|1981|1987.6|1987.3|1989.1|1988.8|1979.3|1979|2603
1643131500000|2022-01-25 17:25:00|1987.9|1987.6|1987|1986.7|1989.8|1989.5|1984.1|1983.8|1578
1643131800000|2022-01-25 17:30:00|1986.7|1986.4|1980.1|1979.8|1986.7|1986.4|1979.2|1978.9|2162
1643132100000|2022-01-25 17:35:00|1980.2|1979.9|1982.2|1981.9|1983.4|1983.1|1980|1979.7|1305
1643132400000|2022-01-25 17:40:00|1982.4|1982.1|1984.4|1984.1|1984.8|1984.5|1977.3|1977|1712
1643132700000|2022-01-25 17:45:00|1983.9|1983.6|1979|1978.7|1985.6|1985.3|1976.9|1976.6|1939
1643133000000|2022-01-25 17:50:00|1979.1|1978.8|1979|1978.7|1980.8|1980.5|1976.5|1976.2|1237
1643133300000|2022-01-25 17:55:00|1978.9|1978.6|1983.4|1983.1|1983.6|1983.3|1975.5|1975.2|1714
1643133600000|2022-01-25 18:00:00|1983.5|1983.2|1980.6|1980.3|1983.5|1983.2|1977.1|1976.8|1559
1643133900000|2022-01-25 18:05:00|1980.7|1980.4|1981.7|1981.4|1984.1|1983.8|1978.1|1977.8|1552
1643134200000|2022-01-25 18:10:00|1981.8|1981.5|1986.6|1986.3|1987.8|1987.5|1980.7|1980.4|1294
1643134500000|2022-01-25 18:15:00|1986.5|1986.2|1988|1987.7|1989.1|1988.8|1984.5|1984.2|1233
1643134800000|2022-01-25 18:20:00|1987.9|1987.6|1986.3|1986|1988|1987.7|1984.1|1983.8|1176
1643135100000|2022-01-25 18:25:00|1986.4|1986.1|1995.9|1995.6|1996.1|1995.8|1984.2|1983.9|2616
1643135400000|2022-01-25 18:30:00|1995.8|1995.5|2001.1|2000.8|2001.1|2000.8|1993|1992.7|2412
1643135700000|2022-01-25 18:35:00|2001|2000.7|2005.2|2004.9|2005.2|2004.9|1996.4|1996.1|2886
1643136000000|2022-01-25 18:40:00|2005.4|2005.1|2004.1|2003.8|2005.5|2005.2|2001.7|2001.4|1796
1643136300000|2022-01-25 18:45:00|2004|2003.7|2007.8|2007.5|2009|2008.7|2001.2|2000.9|2104
1643136600000|2022-01-25 18:50:00|2008|2007.7|2011.3|2011|2011.6|2011.3|2006.2|2005.9|1280
1643136900000|2022-01-25 18:55:00|2011.1|2010.8|2012.7|2012.4|2012.9|2012.6|2007.8|2007.5|1550
1643137200000|2022-01-25 19:00:00|2012.9|2012.6|2008.8|2008.5|2013.8|2013.5|2007.9|2007.6|2692
1643137500000|2022-01-25 19:05:00|2008.7|2008.4|2007.3|2007|2010.6|2010.3|2005.6|2005.3|2036
1643137800000|2022-01-25 19:10:00|2007.1|2006.8|2015.1|2014.8|2016.6|2016.3|2006.9|2006.6|2643
1643138100000|2022-01-25 19:15:00|2015|2014.7|2015.8|2015.5|2016.6|2016.3|2013.5|2013.2|1828
1643138400000|2022-01-25 19:20:00|2016|2015.7|2018.9|2018.6|2020.1|2019.8|2014.8|2014.5|2592
1643138700000|2022-01-25 19:25:00|2018.7|2018.4|2017.3|2017|2020.4|2020.1|2014.4|2014.1|2553
1643139000000|2022-01-25 19:30:00|2017.2|2016.9|2012.3|2012|2019.4|2019.1|2011.3|2011|2403
1643139300000|2022-01-25 19:35:00|2013.1|2012.8|2019.1|2018.8|2019.2|2018.9|2012.7|2012.4|1646
1643139600000|2022-01-25 19:40:00|2019.3|2019|2024.4|2024.1|2025.6|2025.3|2019.3|2019|2017
1643139900000|2022-01-25 19:45:00|2024.5|2024.2|2024.1|2023.8|2026.8|2026.5|2022.8|2022.5|2589
1643140200000|2022-01-25 19:50:00|2024.3|2024|2028.8|2028.5|2029.5|2029.2|2022.4|2022.1|2382
1643140500000|2022-01-25 19:55:00|2028.7|2028.4|2032.1|2031.8|2033.6|2033.3|2027|2026.7|2894
1643140800000|2022-01-25 20:00:00|2032|2031.7|2025.4|2025.1|2033|2032.7|2023.9|2023.6|3418
1643141100000|2022-01-25 20:05:00|2025.5|2025.2|2020.4|2020.1|2025.6|2025.3|2018|2017.7|3035
1643141400000|2022-01-25 20:10:00|2020.2|2019.9|2020.8|2020.5|2021.3|2021|2017.2|2016.9|2064
1643141700000|2022-01-25 20:15:00|2020.9|2020.6|2027.2|2026.9|2028.1|2027.8|2020.6|2020.3|1542
1643142000000|2022-01-25 20:20:00|2027.1|2026.8|2019.9|2019.6|2027.5|2027.2|2019.4|2019.1|1835
1643142300000|2022-01-25 20:25:00|2019.7|2019.4|2011.1|2010.8|2020.2|2019.9|2008.9|2008.6|4269
1643142600000|2022-01-25 20:30:00|2011.2|2010.9|2012.7|2012.4|2013.8|2013.5|2008.1|2007.8|3203
1643142900000|2022-01-25 20:35:00|2012.6|2012.3|2017.3|2017|2018.8|2018.5|2008.7|2008.4|2955
1643143200000|2022-01-25 20:40:00|2017.1|2016.8|2015|2014.7|2021.6|2021.3|2014.4|2014.1|3065
1643143500000|2022-01-25 20:45:00|2015.3|2015|2012.9|2012.6|2019.6|2019.3|2010.8|2010.5|3207
1643143800000|2022-01-25 20:50:00|2013|2012.7|2003.2|2002.9|2013|2012.7|2002.3|2002|6370
1643144100000|2022-01-25 20:55:00|2003.5|2003.2|2005.7|2005.4|2008.2|2007.9|2001.6|2001.3|12119
1643144400000|2022-01-25 21:00:00|2005.6|2005.3|2010|2009.7|2016.3|2016|2005|2004.7|8272
1643144700000|2022-01-25 21:05:00|2009.9|2009.6|2002.6|2002.3|2010|2009.7|2001.1|2000.8|2231
1643145000000|2022-01-25 21:10:00|2002.4|2002.1|2002.9|2002.6|2005.9|2005.6|2001.9|2001.6|1363
1643145300000|2022-01-25 21:15:00|2003.4|2003.1|2000.4|2000.1|2004.1|2003.8|2000|1999.7|575
1643145600000|2022-01-25 21:20:00|2000|1999.7|1999.1|1998.8|2000.7|2000.4|1997.5|1997.2|472
1643145900000|2022-01-25 21:25:00|1999.2|1998.9|1999.2|1998.9|2000.1|1999.8|1997.3|1997|229
1643146200000|2022-01-25 21:30:00|1999.3|1999|1995|1994.7|1999.9|1999.6|1993.6|1993.3|803
1643146500000|2022-01-25 21:35:00|1994.9|1994.6|1999.1|1998.8|1999.7|1999.4|1994.9|1994.6|460
1643146800000|2022-01-25 21:40:00|1999|1998.7|1996.3|1996|1999.5|1999.2|1995.9|1995.6|234
1643147100000|2022-01-25 21:45:00|1996.7|1996.4|1994.1|1993.8|1998.1|1997.8|1992|1991.7|461
1643147400000|2022-01-25 21:50:00|1994.3|1994|1992.9|1992.6|1994.3|1994|1988|1987.7|496
1643147700000|2022-01-25 21:55:00|1993.2|1992.9|1992|1991.2|1995.6|1995.3|1989.7|1989.4|314
1643148000000|2022-01-25 22:00:00|1991.9|1991.1|1991.3|1990.5|1991.9|1991.1|1991.2|1990.4|1
1643148300000|2022-01-25 22:05:00|1991.4|1990.6|1991.5|1990.7|1991.7|1990.9|1991.4|1990.6|0
1643148600000|2022-01-25 22:10:00|1991.6|1990.8|1991.9|1991.1|1992.2|1991.4|1991.6|1990.8|0
1643148900000|2022-01-25 22:15:00|1992|1991.2|1991.4|1990.6|1992.1|1991.3|1991.4|1990.6|0
1643149200000|2022-01-25 22:20:00|1991.5|1990.7|1991.8|1991|1991.8|1991|1991.1|1990.3|0
1643149500000|2022-01-25 22:25:00|1991.9|1991.1|1991.8|1991|1992|1991.2|1991.8|1991|0
1643149800000|2022-01-25 22:30:00|1991.7|1990.9|1993.2|1992.4|1993.2|1992.4|1991.7|1990.9|0
1643150100000|2022-01-25 22:35:00|1993.3|1992.5|1993.9|1993.1|1994.2|1993.4|1993.3|1992.5|0
1643150400000|2022-01-25 22:40:00|1994|1993.2|1993.7|1992.9|1994.4|1993.6|1993.7|1992.9|0
1643150700000|2022-01-25 22:45:00|1993.8|1993|1993.6|1992.8|1993.9|1993.1|1993.4|1992.6|0
1643151000000|2022-01-25 22:50:00|1993.7|1992.9|1993.6|1992.8|1993.7|1992.9|1993.6|1992.8|0
1643151300000|2022-01-25 22:55:00|1993.7|1992.9|1994.6|1993.8|1994.6|1993.8|1993.7|1992.9|0
1643151600000|2022-01-25 23:00:00|1994.4|1993.6|2000|1999.7|2000.1|1999.8|1992.6|1992.3|487
1643151900000|2022-01-25 23:05:00|2000.1|1999.8|1998.6|1998.3|2001.3|2001|1996.8|1996.5|1059
1643152200000|2022-01-25 23:10:00|1998.8|1998.5|2000.5|2000.2|2002.1|2001.8|1996.4|1996.1|898
1643152500000|2022-01-25 23:15:00|2000.4|2000.1|2001.1|2000.8|2003.1|2002.8|1997.5|1997.2|808
1643152800000|2022-01-25 23:20:00|2000.9|2000.6|2000.3|2000|2001.2|2000.9|1998.5|1998.2|593
1643153100000|2022-01-25 23:25:00|2000|1999.7|2001.1|2000.8|2002|2001.7|1996.5|1996.2|634
1643153400000|2022-01-25 23:30:00|2001.5|2001.2|2001.6|2001.3|2005.2|2004.9|2000.1|1999.8|543
1643153700000|2022-01-25 23:35:00|2001.9|2001.6|2002.7|2002.4|2002.8|2002.5|2000.8|2000.5|238
1643154000000|2022-01-25 23:40:00|2002.6|2002.3|2006.1|2005.8|2007.4|2007.1|2002.4|2002.1|466
1643154300000|2022-01-25 23:45:00|2005.9|2005.6|2009|2008.7|2011.1|2010.8|2005.9|2005.6|411
1643154600000|2022-01-25 23:50:00|2008.9|2008.6|2007|2006.7|2010.3|2010|2006.5|2006.2|410
1643154900000|2022-01-25 23:55:00|2006.9|2006.6|2005.2|2004.9|2007.2|2006.9|2003.4|2003.1|386
1643155200000|2022-01-26 00:00:00|2005.3|2005|2002|2001.7|2005.6|2005.3|2001.2|2000.9|359
1643155500000|2022-01-26 00:05:00|2001.9|2001.6|2002.7|2002.4|2004|2003.7|2001.6|2001.3|189
1643155800000|2022-01-26 00:10:00|2003.1|2002.8|2005|2004.7|2007.2|2006.9|2002.5|2002.2|249
1643156100000|2022-01-26 00:15:00|2004.9|2004.6|1999.3|1999|2006.4|2006.1|1999.1|1998.8|344
1643156400000|2022-01-26 00:20:00|1999.5|1999.2|2000.6|2000.3|2001.2|2000.9|1998.6|1998.3|293
1643156700000|2022-01-26 00:25:00|2000.9|2000.6|1998.6|1998.3|2003.8|2003.5|1998|1997.7|296
1643157000000|2022-01-26 00:30:00|1998.7|1998.4|2003.3|2003|2004.1|2003.8|1995.2|1994.9|554
1643157300000|2022-01-26 00:35:00|2003.2|2002.9|2003.7|2003.4|2005.3|2005|2000.5|2000.2|268
1643157600000|2022-01-26 00:40:00|2003.8|2003.5|2000.4|2000.1|2003.8|2003.5|1999.1|1998.8|235
1643157900000|2022-01-26 00:45:00|2000.5|2000.2|2001.8|2001.5|2003.2|2002.9|2000.4|2000.1|130
1643158200000|2022-01-26 00:50:00|2001.9|2001.6|1999.4|1999.1|2002.7|2002.4|1999.3|1999|95
1643158500000|2022-01-26 00:55:00|1999|1998.7|1999.8|1999.5|2001.8|2001.5|1997.7|1997.4|208
1643158800000|2022-01-26 01:00:00|1999.9|1999.6|2001|2000.7|2001|2000.7|1997.7|1997.4|119
1643159100000|2022-01-26 01:05:00|2000.9|2000.6|2000.8|2000.5|2003.5|2003.2|2000.7|2000.4|137
1643159400000|2022-01-26 01:10:00|2000.9|2000.6|1996|1995.7|2001.8|2001.5|1995.6|1995.3|200
1643159700000|2022-01-26 01:15:00|1995.8|1995.5|1997.6|1997.3|1999.8|1999.5|1995.3|1995|262
1643160000000|2022-01-26 01:20:00|1997.5|1997.2|1999.8|1999.5|2000.5|2000.2|1997.5|1997.2|288
1643160300000|2022-01-26 01:25:00|1999.7|1999.4|2001|2000.7|2001.2|2000.9|1999.2|1998.9|77
1643160600000|2022-01-26 01:30:00|2001.1|2000.8|2000.2|1999.9|2001.2|2000.9|1997.7|1997.4|95
1643160900000|2022-01-26 01:35:00|1999.7|1999.4|2000.6|2000.3|2001.7|2001.4|1996.5|1996.2|125
1643161200000|2022-01-26 01:40:00|2001.2|2000.9|1998.6|1998.3|2002|2001.7|1998.2|1997.9|142
1643161500000|2022-01-26 01:45:00|1998.7|1998.4|2001.1|2000.8|2001.9|2001.6|1998.6|1998.3|60
1643161800000|2022-01-26 01:50:00|2001|2000.7|1999.9|1999.6|2002.1|2001.8|1999.2|1998.9|65
1643162100000|2022-01-26 01:55:00|2000|1999.7|2003.4|2003.1|2004.5|2004.2|1999.8|1999.5|187
1643162400000|2022-01-26 02:00:00|2003.6|2003.3|2003.2|2002.9|2005|2004.7|2002.6|2002.3|138
1643162700000|2022-01-26 02:05:00|2003.3|2003|2003.9|2003.6|2005.4|2005.1|2003.3|2003|197
1643163000000|2022-01-26 02:10:00|2004|2003.7|2003.8|2003.5|2005.2|2004.9|2003.3|2003|127
1643163300000|2022-01-26 02:15:00|2003.9|2003.6|2004|2003.7|2004.8|2004.5|2002.5|2002.2|144
1643163600000|2022-01-26 02:20:00|2004.1|2003.8|2005.2|2004.9|2006.9|2006.6|2003.3|2003|126
1643163900000|2022-01-26 02:25:00|2005.1|2004.8|2004.4|2004.1|2005.1|2004.8|2003.8|2003.5|85
1643164200000|2022-01-26 02:30:00|2004.5|2004.2|2004.1|2003.8|2005.3|2005|2003.7|2003.4|81
1643164500000|2022-01-26 02:35:00|2004.2|2003.9|2002.8|2002.5|2004.2|2003.9|2002.5|2002.2|59
1643164800000|2022-01-26 02:40:00|2002.9|2002.6|2001.8|2001.5|2003.1|2002.8|2001.5|2001.2|58
1643165100000|2022-01-26 02:45:00|2001.7|2001.4|2002.4|2002.1|2003.3|2003|2001.7|2001.4|41
1643165400000|2022-01-26 02:50:00|2002.5|2002.2|2001.8|2001.5|2002.6|2002.3|2001.5|2001.2|36
1643165700000|2022-01-26 02:55:00|2001.9|2001.6|1999.3|1999|2002.1|2001.8|1999|1998.7|62
1643166000000|2022-01-26 03:00:00|1999.1|1998.8|2001.8|2001.5|2002|2001.7|1999.1|1998.8|95
1643166300000|2022-01-26 03:05:00|2001.7|2001.4|2004.1|2003.8|2005.3|2005|2001.5|2001.2|161
1643166600000|2022-01-26 03:10:00|2004|2003.7|2002.6|2002.3|2004.4|2004.1|2002.5|2002.2|37
1643166900000|2022-01-26 03:15:00|2002.7|2002.4|2003.3|2003|2004|2003.7|2002|2001.7|72
1643167200000|2022-01-26 03:20:00|2003.4|2003.1|2003.9|2003.6|2004.4|2004.1|2002.6|2002.3|74
1643167500000|2022-01-26 03:25:00|2004|2003.7|2002.4|2002.1|2004.1|2003.8|2002|2001.7|106
1643167800000|2022-01-26 03:30:00|2002.2|2001.9|2005.2|2004.9|2005.3|2005|2002.2|2001.9|112
1643168100000|2022-01-26 03:35:00|2005.3|2005|2003.9|2003.6|2005.8|2005.5|2003.9|2003.6|44
1643168400000|2022-01-26 03:40:00|2003.7|2003.4|2004.9|2004.6|2004.9|2004.6|2003.7|2003.4|17
1643168700000|2022-01-26 03:45:00|2004.8|2004.5|2006.3|2006|2007|2006.7|2004.3|2004|141
1643169000000|2022-01-26 03:50:00|2006.4|2006.1|2005.7|2005.4|2007.8|2007.5|2005.3|2005|116
1643169300000|2022-01-26 03:55:00|2005.8|2005.5|2006|2005.7|2006.5|2006.2|2005.6|2005.3|23
1643169600000|2022-01-26 04:00:00|2006.2|2005.9|2004|2003.7|2007.2|2006.9|2003.8|2003.5|46
1643169900000|2022-01-26 04:05:00|2004.2|2003.9|2004.8|2004.5|2005.3|2005|2003.4|2003.1|43
1643170200000|2022-01-26 04:10:00|2004.5|2004.2|2006.1|2005.8|2006.1|2005.8|2004.5|2004.2|21
1643170500000|2022-01-26 04:15:00|2006.2|2005.9|2005.6|2005.3|2006.3|2006|2005|2004.7|12
1643170800000|2022-01-26 04:20:00|2005.7|2005.4|2005.3|2005|2006|2005.7|2004.7|2004.4|14
1643171100000|2022-01-26 04:25:00|2005.4|2005.1|2006|2005.7|2006.1|2005.8|2004|2003.7|32
1643171400000|2022-01-26 04:30:00|2006.2|2005.9|2006|2005.7|2006.3|2006|2005.3|2005|6
1643171700000|2022-01-26 04:35:00|2005.9|2005.6|2004.9|2004.6|2006|2005.7|2004|2003.7|22
1643172000000|2022-01-26 04:40:00|2005|2004.7|2004.2|2003.9|2005.4|2005.1|2003.8|2003.5|52
1643172300000|2022-01-26 04:45:00|2004.1|2003.8|2004.8|2004.5|2005.1|2004.8|2003.7|2003.4|15
1643172600000|2022-01-26 04:50:00|2004.7|2004.4|2004.5|2004.2|2005.1|2004.8|2004.2|2003.9|17
1643172900000|2022-01-26 04:55:00|2004.4|2004.1|2006.1|2005.8|2006.2|2005.9|2004|2003.7|28
1643173200000|2022-01-26 05:00:00|2006|2005.7|2005|2004.7|2006.1|2005.8|2004.5|2004.2|20
1643173500000|2022-01-26 05:05:00|2005.1|2004.8|2004.4|2004.1|2005.4|2005.1|2002.9|2002.6|68
1643173800000|2022-01-26 05:10:00|2004.5|2004.2|2001.9|2001.6|2004.5|2004.2|2001.8|2001.5|87
1643174100000|2022-01-26 05:15:00|2002|2001.7|2001.2|2000.9|2002.6|2002.3|2000.7|2000.4|68
1643174400000|2022-01-26 05:20:00|2001.1|2000.8|2000.2|1999.9|2001.5|2001.2|1999.9|1999.6|58
1643174700000|2022-01-26 05:25:00|2000.3|2000|2003.2|2002.9|2003.4|2003.1|2000.3|2000|80
1643175000000|2022-01-26 05:30:00|2003.3|2003|2002.7|2002.4|2004|2003.7|2002.1|2001.8|126
1643175300000|2022-01-26 05:35:00|2002.8|2002.5|2003.1|2002.8|2004.4|2004.1|2002.8|2002.5|23
1643175600000|2022-01-26 05:40:00|2003.2|2002.9|2003.1|2002.8|2003.6|2003.3|2002.4|2002.1|12
1643175900000|2022-01-26 05:45:00|2003.2|2002.9|2004.1|2003.8|2004.1|2003.8|2002|2001.7|36
1643176200000|2022-01-26 05:50:00|2004|2003.7|2004.7|2004.4|2004.8|2004.5|2003.4|2003.1|30
1643176500000|2022-01-26 05:55:00|2004.8|2004.5|2003.8|2003.5|2005.4|2005.1|2003.6|2003.3|27
1643176800000|2022-01-26 06:00:00|2003.5|2003.2|2005.5|2005.2|2005.8|2005.5|2002.8|2002.5|52
1643177100000|2022-01-26 06:05:00|2005.6|2005.3|2004.8|2004.5|2006.2|2005.9|2004.3|2004|30
1643177400000|2022-01-26 06:10:00|2004.9|2004.6|2004.7|2004.4|2005.8|2005.5|2004.3|2004|86
1643177700000|2022-01-26 06:15:00|2004.8|2004.5|2005.8|2005.5|2005.9|2005.6|2004.5|2004.2|39
1643178000000|2022-01-26 06:20:00|2005.9|2005.6|2006.5|2006.2|2007.3|2007|2005.9|2005.6|64
1643178300000|2022-01-26 06:25:00|2006.7|2006.4|2006|2005.7|2006.9|2006.6|2005.4|2005.1|28
1643178600000|2022-01-26 06:30:00|2006.2|2005.9|2004.9|2004.6|2006.4|2006.1|2003.6|2003.3|51
1643178900000|2022-01-26 06:35:00|2005|2004.7|2007.1|2006.8|2007.1|2006.8|2004.8|2004.5|37
1643179200000|2022-01-26 06:40:00|2007.2|2006.9|2006|2005.7|2007.3|2007|2005.7|2005.4|23
1643179500000|2022-01-26 06:45:00|2006.1|2005.8|2006|2005.7|2006.2|2005.9|2005|2004.7|14
1643179800000|2022-01-26 06:50:00|2006.1|2005.8|2003.9|2003.6|2006.2|2005.9|2003.5|2003.2|45
1643180100000|2022-01-26 06:55:00|2004|2003.7|2004.2|2003.9|2004.6|2004.3|2002.8|2002.5|94
1643180400000|2022-01-26 07:00:00|2004.5|2004.2|2003.1|2002.8|2006.2|2005.9|2002.6|2002.3|176
1643180700000|2022-01-26 07:05:00|2003.2|2002.9|2003.5|2003.2|2003.6|2003.3|2001.9|2001.6|60
1643181000000|2022-01-26 07:10:00|2003.6|2003.3|2002|2001.7|2004.4|2004.1|2000.1|1999.8|59
1643181300000|2022-01-26 07:15:00|2001.9|2001.6|1999|1998.7|2001.9|2001.6|1999|1998.7|140
1643181600000|2022-01-26 07:20:00|1999.2|1998.9|2000.3|2000|2001|2000.7|1998.9|1998.6|89
1643181900000|2022-01-26 07:25:00|2000.4|2000.1|2001.4|2001.1|2001.5|2001.2|1999.6|1999.3|26
1643182200000|2022-01-26 07:30:00|2001.6|2001.3|2003|2002.7|2004|2003.7|2001.2|2000.9|159
1643182500000|2022-01-26 07:35:00|2003.1|2002.8|2005.4|2005.1|2005.5|2005.2|2002.8|2002.5|107
1643182800000|2022-01-26 07:40:00|2005.3|2005|2005.6|2005.3|2005.7|2005.4|2004.2|2003.9|26
1643183100000|2022-01-26 07:45:00|2005.5|2005.2|2004.4|2004.1|2006.1|2005.8|2003.8|2003.5|35
1643183400000|2022-01-26 07:50:00|2004.8|2004.5|2007|2006.7|2007.2|2006.9|2004.5|2004.2|55
1643183700000|2022-01-26 07:55:00|2007.1|2006.8|2004.7|2004.4|2007.1|2006.8|2003.9|2003.6|50
1643184000000|2022-01-26 08:00:00|2005.1|2004.8|2010.7|2010.4|2010.8|2010.5|2004.1|2003.8|294
1643184300000|2022-01-26 08:05:00|2010.6|2010.3|2013.4|2013.1|2014.9|2014.6|2010.1|2009.8|487
1643184600000|2022-01-26 08:10:00|2013.5|2013.2|2016|2015.7|2017.4|2017.1|2013.4|2013.1|421
1643184900000|2022-01-26 08:15:00|2015.8|2015.5|2014.4|2014.1|2017|2016.7|2014|2013.7|408
1643185200000|2022-01-26 08:20:00|2014.3|2014|2017.6|2017.3|2019.5|2019.2|2014.3|2014|297
1643185500000|2022-01-26 08:25:00|2017.9|2017.6|2021.6|2021.3|2022.7|2022.4|2017.9|2017.6|566
1643185800000|2022-01-26 08:30:00|2021.5|2021.2|2023|2022.7|2024.4|2024.1|2021.5|2021.2|510
1643186100000|2022-01-26 08:35:00|2022.9|2022.6|2027.5|2027.2|2027.8|2027.5|2022.8|2022.5|615
1643186400000|2022-01-26 08:40:00|2027.6|2027.3|2027.1|2026.8|2028.4|2028.1|2026.1|2025.8|333
1643186700000|2022-01-26 08:45:00|2027|2026.7|2027.3|2027|2027.6|2027.3|2023.9|2023.6|558
1643187000000|2022-01-26 08:50:00|2027.2|2026.9|2025.6|2025.3|2027.6|2027.3|2024.9|2024.6|382
1643187300000|2022-01-26 08:55:00|2025.8|2025.5|2024.1|2023.8|2025.8|2025.5|2023.5|2023.2|286
1643187600000|2022-01-26 09:00:00|2023.9|2023.6|2025.1|2024.8|2027.2|2026.9|2022.5|2022.2|565
1643187900000|2022-01-26 09:05:00|2025|2024.7|2028|2027.7|2028.2|2027.9|2024.3|2024|206
1643188200000|2022-01-26 09:10:00|2027.8|2027.5|2027.5|2027.2|2029.1|2028.8|2027.1|2026.8|255
1643188500000|2022-01-26 09:15:00|2027.4|2027.1|2029.7|2029.4|2030.3|2030|2026.6|2026.3|304
1643188800000|2022-01-26 09:20:00|2029.6|2029.3|2032|2031.7|2032.1|2031.8|2027.4|2027.1|228
1643189100000|2022-01-26 09:25:00|2032.1|2031.8|2029.7|2029.4|2032.6|2032.3|2029.3|2029|166
1643189400000|2022-01-26 09:30:00|2029.8|2029.5|2029.4|2029.1|2032.5|2032.2|2028.8|2028.5|233
1643189700000|2022-01-26 09:35:00|2029.5|2029.2|2032.1|2031.8|2033.1|2032.8|2028.2|2027.9|311
1643190000000|2022-01-26 09:40:00|2032|2031.7|2033.5|2033.2|2033.5|2033.2|2030.5|2030.2|180
1643190300000|2022-01-26 09:45:00|2033.4|2033.1|2031.9|2031.6|2034|2033.7|2031|2030.7|253
1643190600000|2022-01-26 09:50:00|2031.8|2031.5|2030.9|2030.6|2033|2032.7|2030.3|2030|165
1643190900000|2022-01-26 09:55:00|2030.8|2030.5|2030.1|2029.8|2031.4|2031.1|2028.7|2028.4|310
1643191200000|2022-01-26 10:00:00|2030|2029.7|2028.6|2028.3|2030|2029.7|2025.8|2025.5|367
1643191500000|2022-01-26 10:05:00|2028.5|2028.2|2027.5|2027.2|2029.3|2029|2026.8|2026.5|153
1643191800000|2022-01-26 10:10:00|2027.8|2027.5|2030.6|2030.3|2031.1|2030.8|2027.2|2026.9|403
1643192100000|2022-01-26 10:15:00|2030.5|2030.2|2029|2028.7|2031.6|2031.3|2028.8|2028.5|137
1643192400000|2022-01-26 10:20:00|2029.1|2028.8|2030.4|2030.1|2032.1|2031.8|2028.1|2027.8|134
1643192700000|2022-01-26 10:25:00|2030.3|2030|2029.7|2029.4|2030.3|2030|2028.7|2028.4|103
1643193000000|2022-01-26 10:30:00|2029.8|2029.5|2030.7|2030.4|2032|2031.7|2028.9|2028.6|332
1643193300000|2022-01-26 10:35:00|2030.6|2030.3|2032|2031.7|2033.2|2032.9|2030.6|2030.3|247
1643193600000|2022-01-26 10:40:00|2032.1|2031.8|2031.6|2031.3|2033.5|2033.2|2031.4|2031.1|106
1643193900000|2022-01-26 10:45:00|2031.7|2031.4|2033.9|2033.6|2034.1|2033.8|2031.3|2031|136
1643194200000|2022-01-26 10:50:00|2033.8|2033.5|2034.3|2034|2034.7|2034.4|2033.3|2033|159
1643194500000|2022-01-26 10:55:00|2034.2|2033.9|2034.3|2034|2034.7|2034.4|2033.2|2032.9|301
1643194800000|2022-01-26 11:00:00|2034.1|2033.8|2035.8|2035.5|2037.5|2037.2|2034.1|2033.8|461
1643195100000|2022-01-26 11:05:00|2035.6|2035.3|2033.6|2033.3|2035.9|2035.6|2033.5|2033.2|207
1643195400000|2022-01-26 11:10:00|2033.7|2033.4|2034.1|2033.8|2035.1|2034.8|2033.1|2032.8|171
1643195700000|2022-01-26 11:15:00|2034.2|2033.9|2036.7|2036.4|2037.4|2037.1|2034.2|2033.9|355
1643196000000|2022-01-26 11:20:00|2036.6|2036.3|2034.7|2034.4|2037|2036.7|2034.4|2034.1|89
1643196300000|2022-01-26 11:25:00|2034.6|2034.3|2033.6|2033.3|2035.7|2035.4|2031.8|2031.5|425
1643196600000|2022-01-26 11:30:00|2033.8|2033.5|2036.2|2035.9|2036.8|2036.5|2033.3|2033|142
1643196900000|2022-01-26 11:35:00|2036.3|2036|2036.7|2036.4|2037.5|2037.2|2036.2|2035.9|361
1643197200000|2022-01-26 11:40:00|2036.6|2036.3|2036.3|2036|2037.6|2037.3|2035.8|2035.5|143
1643197500000|2022-01-26 11:45:00|2036.2|2035.9|2039.6|2039.3|2040.1|2039.8|2035.6|2035.3|504
1643197800000|2022-01-26 11:50:00|2039.5|2039.2|2041.2|2040.9|2042.4|2042.1|2039.2|2038.9|464
1643198100000|2022-01-26 11:55:00|2041.1|2040.8|2042.9|2042.6|2042.9|2042.6|2040.3|2040|365
1643198400000|2022-01-26 12:00:00|2042.6|2042.3|2038|2037.7|2043|2042.7|2036.4|2036.1|438
1643198700000|2022-01-26 12:05:00|2038.1|2037.8|2040.6|2040.3|2041.9|2041.6|2037.7|2037.4|747
1643199000000|2022-01-26 12:10:00|2040.5|2040.2|2037.7|2037.4|2040.5|2040.2|2037.4|2037.1|306
1643199300000|2022-01-26 12:15:00|2037.6|2037.3|2033.7|2033.4|2037.8|2037.5|2033.6|2033.3|584
1643199600000|2022-01-26 12:20:00|2033.6|2033.3|2033|2032.7|2035.6|2035.3|2032.8|2032.5|151
1643199900000|2022-01-26 12:25:00|2033.1|2032.8|2037.9|2037.6|2038|2037.7|2033.1|2032.8|169
1643200200000|2022-01-26 12:30:00|2037.7|2037.4|2036.8|2036.5|2038.6|2038.3|2035.4|2035.1|377
1643200500000|2022-01-26 12:35:00|2036.9|2036.6|2036.8|2036.5|2038.7|2038.4|2036.2|2035.9|685
1643200800000|2022-01-26 12:40:00|2036.7|2036.4|2033.8|2033.5|2037|2036.7|2033.5|2033.2|154
1643201100000|2022-01-26 12:45:00|2033.9|2033.6|2033.9|2033.6|2035.2|2034.9|2033|2032.7|333
1643201400000|2022-01-26 12:50:00|2033.8|2033.5|2035|2034.7|2035.8|2035.5|2033.8|2033.5|398
1643201700000|2022-01-26 12:55:00|2035.1|2034.8|2032.8|2032.5|2035.5|2035.2|2032.8|2032.5|296
1643202000000|2022-01-26 13:00:00|2033.1|2032.8|2036|2035.7|2036.5|2036.2|2032.5|2032.2|766
1643202300000|2022-01-26 13:05:00|2035.9|2035.6|2035.5|2035.2|2036.1|2035.8|2034.2|2033.9|428
1643202600000|2022-01-26 13:10:00|2035.6|2035.3|2034.6|2034.3|2036.1|2035.8|2033.9|2033.6|183
1643202900000|2022-01-26 13:15:00|2034.7|2034.4|2034.4|2034.1|2037.1|2036.8|2033.7|2033.4|530
1643203200000|2022-01-26 13:20:00|2034.3|2034|2037.1|2036.8|2037.2|2036.9|2032.5|2032.2|527
1643203500000|2022-01-26 13:25:00|2037|2036.7|2036.1|2035.8|2038.5|2038.2|2036.1|2035.8|678
1643203800000|2022-01-26 13:30:00|2036.2|2035.9|2035.1|2034.8|2039.1|2038.8|2034.3|2034|517
1643204100000|2022-01-26 13:35:00|2035|2034.7|2032.4|2032.1|2036.4|2036.1|2032.1|2031.8|463
1643204400000|2022-01-26 13:40:00|2032.5|2032.2|2031.5|2031.2|2034.3|2034|2031.1|2030.8|560
1643204700000|2022-01-26 13:45:00|2031.3|2031|2032.4|2032.1|2033.9|2033.6|2030.7|2030.4|512
1643205000000|2022-01-26 13:50:00|2032.2|2031.9|2031.4|2031.1|2032.7|2032.4|2030.6|2030.3|295
1643205300000|2022-01-26 13:55:00|2031.5|2031.2|2034|2033.7|2034.3|2034|2031.1|2030.8|402
1643205600000|2022-01-26 14:00:00|2034.1|2033.8|2031.8|2031.5|2036.8|2036.5|2031.8|2031.5|741
1643205900000|2022-01-26 14:05:00|2031.9|2031.6|2031.3|2031|2032.7|2032.4|2030|2029.7|461
1643206200000|2022-01-26 14:10:00|2031.4|2031.1|2029.3|2029|2031.4|2031.1|2029.2|2028.9|460
1643206500000|2022-01-26 14:15:00|2029.4|2029.1|2028.6|2028.3|2031.2|2030.9|2028.4|2028.1|847
1643206800000|2022-01-26 14:20:00|2028.7|2028.4|2027.9|2027.6|2030.9|2030.6|2027.6|2027.3|811
1643207100000|2022-01-26 14:25:00|2028|2027.7|2034.1|2033.8|2034.6|2034.3|2027.1|2026.8|1440
1643207400000|2022-01-26 14:30:00|2034.9|2034.6|2023.8|2023.5|2034.9|2034.6|2023.7|2023.4|7491
1643207700000|2022-01-26 14:35:00|2024.4|2024.1|2026.8|2026.5|2028.3|2028|2021.3|2021|5481
1643208000000|2022-01-26 14:40:00|2027|2026.7|2028.3|2028|2029.5|2029.2|2024.9|2024.6|5117
1643208300000|2022-01-26 14:45:00|2028.5|2028.2|2037.8|2037.5|2040|2039.7|2028.3|2028|4987
1643208600000|2022-01-26 14:50:00|2037.6|2037.3|2043.5|2043.2|2043.6|2043.3|2036.2|2035.9|3837
1643208900000|2022-01-26 14:55:00|2043.6|2043.3|2044.5|2044.2|2044.5|2044.2|2040.1|2039.8|2873
1643209200000|2022-01-26 15:00:00|2044.6|2044.3|2049.3|2049|2050.6|2050.3|2041.4|2041.1|3943
1643209500000|2022-01-26 15:05:00|2049.5|2049.2|2045|2044.7|2049.9|2049.6|2043.2|2042.9|3895
1643209800000|2022-01-26 15:10:00|2045.1|2044.8|2038.6|2038.3|2045.3|2045|2038.2|2037.9|2819
1643210100000|2022-01-26 15:15:00|2039.1|2038.8|2041|2040.7|2041.3|2041|2033|2032.7|3566
1643210400000|2022-01-26 15:20:00|2040.9|2040.6|2030.7|2030.4|2042.6|2042.3|2030.1|2029.8|3085
1643210700000|2022-01-26 15:25:00|2030.5|2030.2|2025.3|2025|2032.5|2032.2|2022.7|2022.4|4620
1643211000000|2022-01-26 15:30:00|2025.2|2024.9|2024.3|2024|2026.3|2026|2019.7|2019.4|4674
1643211300000|2022-01-26 15:35:00|2024|2023.7|2024|2023.7|2028.5|2028.2|2022.6|2022.3|3013
1643211600000|2022-01-26 15:40:00|2024.2|2023.9|2020.4|2020.1|2026.8|2026.5|2019.3|2019|2804
1643211900000|2022-01-26 15:45:00|2020.5|2020.2|2020.6|2020.3|2022.5|2022.2|2018.5|2018.2|2201
1643212200000|2022-01-26 15:50:00|2020.5|2020.2|2020.6|2020.3|2022.6|2022.3|2019.5|2019.2|2355
1643212500000|2022-01-26 15:55:00|2020.5|2020.2|2025.4|2025.1|2026.4|2026.1|2018|2017.7|2815
1643212800000|2022-01-26 16:00:00|2025.5|2025.2|2023.8|2023.5|2025.5|2025.2|2021.9|2021.6|1473
1643213100000|2022-01-26 16:05:00|2024|2023.7|2030.6|2030.3|2032.6|2032.3|2023.2|2022.9|2928
1643213400000|2022-01-26 16:10:00|2030.5|2030.2|2035.3|2035|2035.5|2035.2|2029.7|2029.4|2111
1643213700000|2022-01-26 16:15:00|2035.2|2034.9|2033.9|2033.6|2037.6|2037.3|2032.5|2032.2|2123
1643214000000|2022-01-26 16:20:00|2034|2033.7|2036.4|2036.1|2037.6|2037.3|2032.3|2032|1407
1643214300000|2022-01-26 16:25:00|2036.1|2035.8|2032.4|2032.1|2038.7|2038.4|2032|2031.7|1571
1643214600000|2022-01-26 16:30:00|2032.6|2032.3|2030.5|2030.2|2035.9|2035.6|2028.3|2028|1723
1643214900000|2022-01-26 16:35:00|2030.9|2030.6|2029.6|2029.3|2031.6|2031.3|2025.5|2025.2|2437
1643215200000|2022-01-26 16:40:00|2030.1|2029.8|2033.9|2033.6|2034.9|2034.6|2029.6|2029.3|1674
1643215500000|2022-01-26 16:45:00|2034|2033.7|2031.9|2031.6|2035.4|2035.1|2030.7|2030.4|1245
1643215800000|2022-01-26 16:50:00|2031.8|2031.5|2034.2|2033.9|2035.4|2035.1|2027.5|2027.2|1598
1643216100000|2022-01-26 16:55:00|2034.5|2034.2|2035.4|2035.1|2037.1|2036.8|2032.7|2032.4|1085
1643216400000|2022-01-26 17:00:00|2035.5|2035.2|2035|2034.7|2037.6|2037.3|2033.1|2032.8|1225
1643216700000|2022-01-26 17:05:00|2035.1|2034.8|2037.9|2037.6|2038|2037.7|2034.8|2034.5|975
1643217000000|2022-01-26 17:10:00|2038.1|2037.8|2038.4|2038.1|2040.2|2039.9|2034.9|2034.6|1382
1643217300000|2022-01-26 17:15:00|2038.3|2038|2035.1|2034.8|2039.6|2039.3|2034.9|2034.6|932
1643217600000|2022-01-26 17:20:00|2035.2|2034.9|2034.1|2033.8|2037.5|2037.2|2033.4|2033.1|947
1643217900000|2022-01-26 17:25:00|2034.2|2033.9|2035.7|2035.4|2035.9|2035.6|2033.5|2033.2|928
1643218200000|2022-01-26 17:30:00|2035.6|2035.3|2033.1|2032.8|2036.2|2035.9|2031.8|2031.5|1021
1643218500000|2022-01-26 17:35:00|2033|2032.7|2035.2|2034.9|2036.3|2036|2033|2032.7|963
1643218800000|2022-01-26 17:40:00|2035.1|2034.8|2038.1|2037.8|2039.7|2039.4|2035.1|2034.8|1520
1643219100000|2022-01-26 17:45:00|2038|2037.7|2037.9|2037.6|2038|2037.7|2036|2035.7|682
1643219400000|2022-01-26 17:50:00|2038|2037.7|2038.5|2038.2|2038.7|2038.4|2036.4|2036.1|681
1643219700000|2022-01-26 17:55:00|2038.7|2038.4|2039.6|2039.3|2040.6|2040.3|2037.9|2037.6|1345
1643220000000|2022-01-26 18:00:00|2039.7|2039.4|2031.8|2031.5|2040.1|2039.8|2030.1|2029.8|1708
1643220300000|2022-01-26 18:05:00|2031.7|2031.4|2035.4|2035.1|2036.2|2035.9|2029.6|2029.3|1118
1643220600000|2022-01-26 18:10:00|2035.2|2034.9|2036.4|2036.1|2037.5|2037.2|2034.1|2033.8|920
1643220900000|2022-01-26 18:15:00|2036.5|2036.2|2035.8|2035.5|2037.6|2037.3|2034|2033.7|916
1643221200000|2022-01-26 18:20:00|2035.7|2035.4|2032.6|2032.3|2035.9|2035.6|2030.5|2030.2|1139
1643221500000|2022-01-26 18:25:00|2032.4|2032.1|2034.2|2033.9|2035.8|2035.5|2032|2031.7|772
1643221800000|2022-01-26 18:30:00|2034.1|2033.8|2033|2032.7|2034.8|2034.5|2031.6|2031.3|912
1643222100000|2022-01-26 18:35:00|2032.9|2032.6|2033.1|2032.8|2035|2034.7|2031.7|2031.4|957
1643222400000|2022-01-26 18:40:00|2033.2|2032.9|2036.4|2036.1|2036.8|2036.5|2032.4|2032.1|1061
1643222700000|2022-01-26 18:45:00|2036.3|2036|2034.8|2034.5|2036.9|2036.6|2034.1|2033.8|1424
1643223000000|2022-01-26 18:50:00|2035.2|2034.9|2037.1|2036.8|2037.8|2037.5|2033.8|2033.5|657
1643223300000|2022-01-26 18:55:00|2037|2036.7|2035.5|2035.2|2037.2|2036.9|2034.8|2034.5|1414
1643223600000|2022-01-26 19:00:00|2035.4|2035.1|2043.8|2043.5|2052.5|2052.2|2035.4|2035.1|10683
1643223900000|2022-01-26 19:05:00|2044.1|2043.8|2042.9|2042.6|2051.1|2050.8|2042.3|2042|5601
1643224200000|2022-01-26 19:10:00|2043.1|2042.8|2023.9|2023.6|2047|2046.7|2020.7|2020.4|7201
1643224500000|2022-01-26 19:15:00|2024|2023.7|2027.3|2027|2029.2|2028.9|2020.5|2020.2|7486
1643224800000|2022-01-26 19:20:00|2027|2026.7|2028.9|2028.6|2030.9|2030.6|2024.2|2023.9|3407
1643225100000|2022-01-26 19:25:00|2028.8|2028.5|2038.4|2038.1|2040.3|2040|2028.8|2028.5|3216
1643225400000|2022-01-26 19:30:00|2038.2|2037.9|2022.5|2022.2|2040.8|2040.5|2019.4|2019.1|6091
1643225700000|2022-01-26 19:35:00|2022.6|2022.3|2033.8|2033.5|2037.4|2037.1|2015.7|2015.4|9397
1643226000000|2022-01-26 19:40:00|2034.1|2033.8|2011.9|2011.6|2036|2035.7|2011.9|2011.6|8940
1643226300000|2022-01-26 19:45:00|2011.6|2011.3|1998.4|1998.1|2012.7|2012.4|1994.9|1994.6|12552
1643226600000|2022-01-26 19:50:00|1997.7|1997.4|2006.3|2006|2010.1|2009.8|1997.1|1996.8|8706
1643226900000|2022-01-26 19:55:00|2006.6|2006.3|1999.1|1998.8|2006.6|2006.3|1995.3|1995|6369
1643227200000|2022-01-26 20:00:00|1999|1998.7|1985|1984.7|1999|1998.7|1981.5|1981.2|8047
1643227500000|2022-01-26 20:05:00|1984.9|1984.6|1975.1|1974.8|1987.1|1986.8|1974.5|1974.2|5625
1643227800000|2022-01-26 20:10:00|1975.2|1974.9|1975.6|1975.3|1987.8|1987.5|1974.5|1974.2|6623
1643228100000|2022-01-26 20:15:00|1975.7|1975.4|1967.6|1967.3|1980.7|1980.4|1967.2|1966.9|6917
1643228400000|2022-01-26 20:20:00|1968.3|1968|1958.4|1958.1|1968.4|1968.1|1953.6|1953.3|10731
1643228700000|2022-01-26 20:25:00|1958.3|1958|1979.8|1979.5|1980.4|1980.1|1956.7|1956.4|8189
1643229000000|2022-01-26 20:30:00|1979.7|1979.4|1978.3|1978|1988.1|1987.8|1976.8|1976.5|7418
1643229300000|2022-01-26 20:35:00|1978.2|1977.9|1978.2|1977.9|1983.2|1982.9|1972.2|1971.9|6573
1643229600000|2022-01-26 20:40:00|1978.3|1978|1977.9|1977.6|1986.7|1986.4|1973.8|1973.5|5407
1643229900000|2022-01-26 20:45:00|1978.3|1978|1974.3|1974|1983.3|1983|1970.1|1969.8|7804
1643230200000|2022-01-26 20:50:00|1974.9|1974.6|1979|1978.7|1979.6|1979.3|1968.5|1968.2|7809
1643230500000|2022-01-26 20:55:00|1977.6|1977.3|1975.6|1975.3|1979.9|1979.6|1969|1968.7|15639
1643230800000|2022-01-26 21:00:00|1976.3|1976|1973.3|1973|1976.3|1976|1972|1971.7|6008
1643231100000|2022-01-26 21:05:00|1973.8|1973.5|1974|1973.7|1976.5|1976.2|1972.1|1971.8|3612
1643231400000|2022-01-26 21:10:00|1973.9|1973.6|1970.9|1970.6|1974.4|1974.1|1970.7|1970.4|1992
1643231700000|2022-01-26 21:15:00|1971.3|1971|1973|1972.7|1974.5|1974.2|1970.4|1970.1|585
1643232000000|2022-01-26 21:20:00|1972.8|1972.5|1971.7|1971.4|1974.4|1974.1|1970.1|1969.8|750
1643232300000|2022-01-26 21:25:00|1971.5|1971.2|1971.4|1971.1|1973.6|1973.3|1970.2|1969.9|605
1643232600000|2022-01-26 21:30:00|1971.2|1970.9|1969.7|1969.4|1971.5|1971.2|1969.7|1969.4|740
1643232900000|2022-01-26 21:35:00|1969.8|1969.5|1968.4|1968.1|1969.8|1969.5|1967.6|1967.3|397
1643233200000|2022-01-26 21:40:00|1968.5|1968.2|1970.7|1970.4|1970.8|1970.5|1967.7|1967.4|321
1643233500000|2022-01-26 21:45:00|1970.4|1970.1|1972.4|1972.1|1973.7|1973.4|1969.5|1969.2|384
1643233800000|2022-01-26 21:50:00|1972.2|1971.9|1973.6|1973.3|1973.9|1973.6|1970|1969.7|470
1643234100000|2022-01-26 21:55:00|1973.7|1973.4|1973.1|1972.3|1975.1|1974.8|1972.1|1971.8|607
1643234400000|2022-01-26 22:00:00|1973.2|1972.4|1973|1972.2|1973.6|1972.8|1973|1972.2|0
1643234700000|2022-01-26 22:05:00|1973.1|1972.3|1973.4|1972.6|1973.4|1972.6|1973|1972.2|0
1643235000000|2022-01-26 22:10:00|1973.5|1972.7|1973.8|1973|1973.8|1973|1973.4|1972.6|0
1643235300000|2022-01-26 22:15:00|1974.2|1973.4|1974.8|1974|1974.8|1974|1974.2|1973.4|0
1643235600000|2022-01-26 22:20:00|1974.7|1973.9|1975.6|1974.8|1975.8|1975|1974.7|1973.9|0
1643235900000|2022-01-26 22:25:00|1975.7|1974.9|1974.9|1974.1|1975.9|1975.1|1974.9|1974.1|0
1643236200000|2022-01-26 22:30:00|1975|1974.2|1975.1|1974.3|1975.1|1974.3|1974.9|1974.1|0
1643236500000|2022-01-26 22:35:00|1975|1974.2|1976.3|1975.5|1976.3|1975.5|1975|1974.2|0
1643236800000|2022-01-26 22:40:00|1976.4|1975.6|1977.1|1976.3|1977.9|1977.1|1976.3|1975.5|0
1643237100000|2022-01-26 22:45:00|1977|1976.2|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|0
1643237400000|2022-01-26 22:50:00|1976.6|1975.8|1975.8|1975|1976.8|1976|1975.8|1975|0
1643237700000|2022-01-26 22:55:00|1975.9|1975.1|1976.3|1975.5|1976.3|1975.5|1975.3|1974.5|0
1643238000000|2022-01-26 23:00:00|1975.6|1975.3|1977.9|1977.6|1982.2|1981.9|1973.8|1973.5|945
1643238300000|2022-01-26 23:05:00|1978|1977.7|1984|1983.7|1984|1983.7|1976.6|1976.3|733
1643238600000|2022-01-26 23:10:00|1984.2|1983.9|1982.7|1982.4|1984.2|1983.9|1979.5|1979.2|669
1643238900000|2022-01-26 23:15:00|1982.6|1982.3|1978.8|1978.5|1983.3|1983|1977|1976.7|764
1643239200000|2022-01-26 23:20:00|1979|1978.7|1980.5|1980.2|1981.5|1981.2|1978.8|1978.5|152
1643239500000|2022-01-26 23:25:00|1980.4|1980.1|1980.9|1980.6|1982.7|1982.4|1978.5|1978.2|152
1643239800000|2022-01-26 23:30:00|1981.2|1980.9|1983.6|1983.3|1984.6|1984.3|1981.2|1980.9|207
1643240100000|2022-01-26 23:35:00|1983.5|1983.2|1983.1|1982.8|1984.5|1984.2|1982.5|1982.2|246
1643240400000|2022-01-26 23:40:00|1983.3|1983|1984.1|1983.8|1985.1|1984.8|1982.5|1982.2|289
1643240700000|2022-01-26 23:45:00|1984.3|1984|1984.6|1984.3|1985.7|1985.4|1984.3|1984|325
1643241000000|2022-01-26 23:50:00|1984.5|1984.2|1983.6|1983.3|1985.3|1985|1983.1|1982.8|92
1643241300000|2022-01-26 23:55:00|1983.7|1983.4|1985.4|1985.1|1985.6|1985.3|1983.6|1983.3|100
1643241600000|2022-01-27 00:00:00|1985|1984.7|1982.6|1982.3|1986|1985.7|1981.7|1981.4|381
1643241900000|2022-01-27 00:05:00|1982.8|1982.5|1979.9|1979.6|1982.9|1982.6|1978.8|1978.5|217
1643242200000|2022-01-27 00:10:00|1980.2|1979.9|1977.9|1977.6|1980.4|1980.1|1977.2|1976.9|157
1643242500000|2022-01-27 00:15:00|1977.8|1977.5|1975|1974.7|1977.8|1977.5|1974.2|1973.9|356
1643242800000|2022-01-27 00:20:00|1974.8|1974.5|1978.1|1977.8|1978.4|1978.1|1973.4|1973.1|198
1643243100000|2022-01-27 00:25:00|1978.2|1977.9|1975.1|1974.8|1979.4|1979.1|1974.5|1974.2|273
1643243400000|2022-01-27 00:30:00|1975.2|1974.9|1975|1974.7|1975.8|1975.5|1972.7|1972.4|314
1643243700000|2022-01-27 00:35:00|1975.1|1974.8|1973.3|1973|1975.3|1975|1972.1|1971.8|196
1643244000000|2022-01-27 00:40:00|1973.1|1972.8|1971.7|1971.4|1974|1973.7|1970.5|1970.2|262
1643244300000|2022-01-27 00:45:00|1971.8|1971.5|1971|1970.7|1973.3|1973|1970.4|1970.1|149
1643244600000|2022-01-27 00:50:00|1971.1|1970.8|1967.9|1967.6|1973.3|1973|1967.9|1967.6|280
1643244900000|2022-01-27 00:55:00|1967.8|1967.5|1963.9|1963.6|1968.5|1968.2|1963.5|1963.2|534
1643245200000|2022-01-27 01:00:00|1964|1963.7|1961.3|1961|1965.5|1965.2|1959.6|1959.3|603
1643245500000|2022-01-27 01:05:00|1961.2|1960.9|1956.5|1956.2|1962.1|1961.8|1955.1|1954.8|458
1643245800000|2022-01-27 01:10:00|1956.6|1956.3|1958.3|1958|1961.9|1961.6|1956.3|1956|318
1643246100000|2022-01-27 01:15:00|1958.4|1958.1|1953.6|1953.3|1959.8|1959.5|1950.8|1950.5|869
1643246400000|2022-01-27 01:20:00|1953.7|1953.4|1955.7|1955.4|1956|1955.7|1950.8|1950.5|445
1643246700000|2022-01-27 01:25:00|1955.8|1955.5|1955.9|1955.6|1959.2|1958.9|1954.5|1954.2|338
1643247000000|2022-01-27 01:30:00|1956.1|1955.8|1958.6|1958.3|1958.9|1958.6|1953.6|1953.3|300
1643247300000|2022-01-27 01:35:00|1958.5|1958.2|1955.4|1955.1|1960.6|1960.3|1954.9|1954.6|308
1643247600000|2022-01-27 01:40:00|1955.3|1955|1954.1|1953.8|1957.4|1957.1|1953.9|1953.6|196
1643247900000|2022-01-27 01:45:00|1954.6|1954.3|1951.7|1951.4|1955|1954.7|1950.9|1950.6|262
1643248200000|2022-01-27 01:50:00|1951.5|1951.2|1949.4|1949.1|1952.6|1952.3|1948.8|1948.5|340
1643248500000|2022-01-27 01:55:00|1949.6|1949.3|1946.2|1945.9|1949.8|1949.5|1944.2|1943.9|732
1643248800000|2022-01-27 02:00:00|1945.9|1945.6|1942.7|1942.4|1946.1|1945.8|1941|1940.7|687
1643249100000|2022-01-27 02:05:00|1942.8|1942.5|1939.5|1939.2|1944.3|1944|1938.8|1938.5|326
1643249400000|2022-01-27 02:10:00|1939.6|1939.3|1940.2|1939.9|1942.9|1942.6|1939.3|1939|262
1643249700000|2022-01-27 02:15:00|1940.1|1939.8|1938.2|1937.9|1941.1|1940.8|1938.2|1937.9|224
1643250000000|2022-01-27 02:20:00|1938.1|1937.8|1939.6|1939.3|1940|1939.7|1937.6|1937.3|265
1643250300000|2022-01-27 02:25:00|1939.8|1939.5|1938|1937.7|1939.8|1939.5|1936.2|1935.9|363
1643250600000|2022-01-27 02:30:00|1938.1|1937.8|1938|1937.7|1939.6|1939.3|1937.2|1936.9|300
1643250900000|2022-01-27 02:35:00|1937.9|1937.6|1945.7|1945.4|1945.9|1945.6|1937.8|1937.5|451
1643251200000|2022-01-27 02:40:00|1945.1|1944.8|1944.7|1944.4|1947.5|1947.2|1944.5|1944.2|243
1643251500000|2022-01-27 02:45:00|1945|1944.7|1946.7|1946.4|1948.6|1948.3|1945|1944.7|218
1643251800000|2022-01-27 02:50:00|1946.6|1946.3|1946.6|1946.3|1948.6|1948.3|1945.6|1945.3|161
1643252100000|2022-01-27 02:55:00|1946.8|1946.5|1941.9|1941.6|1946.8|1946.5|1940.9|1940.6|581
1643252400000|2022-01-27 03:00:00|1942|1941.7|1939.7|1939.4|1944|1943.7|1938.9|1938.6|156
1643252700000|2022-01-27 03:05:00|1939.8|1939.5|1943.4|1943.1|1943.4|1943.1|1939|1938.7|101
1643253000000|2022-01-27 03:10:00|1943.3|1943|1940.5|1940.2|1943.8|1943.5|1940.5|1940.2|169
1643253300000|2022-01-27 03:15:00|1940.6|1940.3|1944.5|1944.2|1944.9|1944.6|1940|1939.7|118
1643253600000|2022-01-27 03:20:00|1944.6|1944.3|1943.7|1943.4|1946.5|1946.2|1943.5|1943.2|124
1643253900000|2022-01-27 03:25:00|1943.8|1943.5|1942.6|1942.3|1943.8|1943.5|1942|1941.7|81
1643254200000|2022-01-27 03:30:00|1942.5|1942.2|1943.3|1943|1945.4|1945.1|1941.9|1941.6|130
1643254500000|2022-01-27 03:35:00|1943.4|1943.1|1938.4|1938.1|1943.5|1943.2|1937.7|1937.4|288
1643254800000|2022-01-27 03:40:00|1938.3|1938|1933.3|1933|1938.8|1938.5|1930|1929.7|815
1643255100000|2022-01-27 03:45:00|1933.5|1933.2|1933.8|1933.5|1934.7|1934.4|1931.1|1930.8|299
1643255400000|2022-01-27 03:50:00|1933.7|1933.4|1934.7|1934.4|1936.7|1936.4|1933.6|1933.3|190
1643255700000|2022-01-27 03:55:00|1934.5|1934.2|1935.9|1935.6|1936.7|1936.4|1932.7|1932.4|320
1643256000000|2022-01-27 04:00:00|1935.7|1935.4|1934.9|1934.6|1937.2|1936.9|1934.2|1933.9|122
1643256300000|2022-01-27 04:05:00|1934.8|1934.5|1934.8|1934.5|1935.4|1935.1|1933.3|1933|166
1643256600000|2022-01-27 04:10:00|1934.9|1934.6|1936.1|1935.8|1936.4|1936.1|1933.7|1933.4|77
1643256900000|2022-01-27 04:15:00|1936|1935.7|1938.5|1938.2|1939.1|1938.8|1934.5|1934.2|138
1643257200000|2022-01-27 04:20:00|1938.6|1938.3|1938.3|1938|1939|1938.7|1937.2|1936.9|105
1643257500000|2022-01-27 04:25:00|1938.1|1937.8|1940.7|1940.4|1941.6|1941.3|1937.6|1937.3|178
1643257800000|2022-01-27 04:30:00|1940.8|1940.5|1941.7|1941.4|1943.2|1942.9|1940.1|1939.8|123
1643258100000|2022-01-27 04:35:00|1941.8|1941.5|1941.4|1941.1|1942.6|1942.3|1940.8|1940.5|90
1643258400000|2022-01-27 04:40:00|1941.3|1941|1938.4|1938.1|1941.5|1941.2|1937.9|1937.6|184
1643258700000|2022-01-27 04:45:00|1938.6|1938.3|1938.2|1937.9|1939.6|1939.3|1937.8|1937.5|73
1643259000000|2022-01-27 04:50:00|1938|1937.7|1939|1938.7|1940.2|1939.9|1937.8|1937.5|83
1643259300000|2022-01-27 04:55:00|1939.1|1938.8|1940.1|1939.8|1940.5|1940.2|1938.9|1938.6|63
1643259600000|2022-01-27 05:00:00|1940|1939.7|1944|1943.7|1944.3|1944|1939.6|1939.3|250
1643259900000|2022-01-27 05:05:00|1944.1|1943.8|1941.4|1941.1|1944.7|1944.4|1941.2|1940.9|150
1643260200000|2022-01-27 05:10:00|1941.3|1941|1938.8|1938.5|1942|1941.7|1938.7|1938.4|101
1643260500000|2022-01-27 05:15:00|1938.7|1938.4|1934.8|1934.5|1939|1938.7|1934.8|1934.5|213
1643260800000|2022-01-27 05:20:00|1934.7|1934.4|1936.8|1936.5|1938|1937.7|1934.7|1934.4|94
1643261100000|2022-01-27 05:25:00|1937|1936.7|1938.8|1938.5|1939.6|1939.3|1936.6|1936.3|71
1643261400000|2022-01-27 05:30:00|1938.7|1938.4|1942.3|1942|1943.4|1943.1|1938.4|1938.1|147
1643261700000|2022-01-27 05:35:00|1942.2|1941.9|1942.4|1942.1|1943.5|1943.2|1940.9|1940.6|116
1643262000000|2022-01-27 05:40:00|1942.5|1942.2|1942.8|1942.5|1943.4|1943.1|1939.9|1939.6|127
1643262300000|2022-01-27 05:45:00|1942.7|1942.4|1941.9|1941.6|1942.8|1942.5|1940.5|1940.2|83
1643262600000|2022-01-27 05:50:00|1941.8|1941.5|1941.2|1940.9|1942.7|1942.4|1939.4|1939.1|74
1643262900000|2022-01-27 05:55:00|1941.1|1940.8|1942|1941.7|1942.7|1942.4|1940.2|1939.9|31
1643263200000|2022-01-27 06:00:00|1941.8|1941.5|1941.3|1941|1944.1|1943.8|1940.1|1939.8|132
1643263500000|2022-01-27 06:05:00|1941.1|1940.8|1944.8|1944.5|1945|1944.7|1939.5|1939.2|129
1643263800000|2022-01-27 06:10:00|1944.9|1944.6|1945.6|1945.3|1947.6|1947.3|1944.6|1944.3|176
1643264100000|2022-01-27 06:15:00|1945.7|1945.4|1943.6|1943.3|1945.8|1945.5|1942.9|1942.6|95
1643264400000|2022-01-27 06:20:00|1943.5|1943.2|1940.3|1940|1944.6|1944.3|1940|1939.7|172
1643264700000|2022-01-27 06:25:00|1940.2|1939.9|1939|1938.7|1942.1|1941.8|1937.8|1937.5|158
1643265000000|2022-01-27 06:30:00|1938.8|1938.5|1937.2|1936.9|1939.6|1939.3|1936.4|1936.1|188
1643265300000|2022-01-27 06:35:00|1937.1|1936.8|1935.8|1935.5|1938.8|1938.5|1935.3|1935|233
1643265600000|2022-01-27 06:40:00|1935.7|1935.4|1935.1|1934.8|1937.1|1936.8|1933.8|1933.5|277
1643265900000|2022-01-27 06:45:00|1934.9|1934.6|1931.3|1931|1934.9|1934.6|1931.3|1931|252
1643266200000|2022-01-27 06:50:00|1932.1|1931.8|1937.7|1937.4|1937.9|1937.6|1931.9|1931.6|148
1643266500000|2022-01-27 06:55:00|1937.8|1937.5|1939.1|1938.8|1940.2|1939.9|1937|1936.7|122
1643266800000|2022-01-27 07:00:00|1939.5|1939.2|1943.8|1943.5|1944|1943.7|1939.4|1939.1|244
1643267100000|2022-01-27 07:05:00|1944.2|1943.9|1941.2|1940.9|1946|1945.7|1940.8|1940.5|442
1643267400000|2022-01-27 07:10:00|1941|1940.7|1946.7|1946.4|1949.4|1949.1|1940.6|1940.3|465
1643267700000|2022-01-27 07:15:00|1946.8|1946.5|1947.9|1947.6|1949.9|1949.6|1946|1945.7|565
1643268000000|2022-01-27 07:20:00|1948|1947.7|1946.1|1945.8|1949.9|1949.6|1946.1|1945.8|177
1643268300000|2022-01-27 07:25:00|1946.3|1946|1946.8|1946.5|1949.2|1948.9|1944.9|1944.6|188
1643268600000|2022-01-27 07:30:00|1946.9|1946.6|1946.9|1946.6|1950.4|1950.1|1945.5|1945.2|324
1643268900000|2022-01-27 07:35:00|1947|1946.7|1948.7|1948.4|1950.1|1949.8|1946.5|1946.2|113
1643269200000|2022-01-27 07:40:00|1949|1948.7|1951|1950.7|1951.3|1951|1947.8|1947.5|295
1643269500000|2022-01-27 07:45:00|1951.4|1951.1|1948.3|1948|1951.7|1951.4|1946.3|1946|190
1643269800000|2022-01-27 07:50:00|1948.5|1948.2|1951.3|1951|1951.7|1951.4|1947.8|1947.5|118
1643270100000|2022-01-27 07:55:00|1951.2|1950.9|1947.1|1946.8|1951.7|1951.4|1945.8|1945.5|147
1643270400000|2022-01-27 08:00:00|1947.4|1947.1|1948.3|1948|1948.8|1948.5|1944.8|1944.5|593
1643270700000|2022-01-27 08:05:00|1948.2|1947.9|1949.3|1949|1951.3|1951|1946.3|1946|488
1643271000000|2022-01-27 08:10:00|1949.2|1948.9|1953.5|1953.2|1954.1|1953.8|1946.9|1946.6|492
1643271300000|2022-01-27 08:15:00|1953.7|1953.4|1956.2|1955.9|1957.1|1956.8|1951.3|1951|982
1643271600000|2022-01-27 08:20:00|1956.1|1955.8|1952.9|1952.6|1958|1957.7|1952.2|1951.9|389
1643271900000|2022-01-27 08:25:00|1952.8|1952.5|1952.4|1952.1|1954.2|1953.9|1951|1950.7|317
1643272200000|2022-01-27 08:30:00|1952.5|1952.2|1953|1952.7|1953.4|1953.1|1949.9|1949.6|128
1643272500000|2022-01-27 08:35:00|1952.8|1952.5|1952.6|1952.3|1956.6|1956.3|1952.1|1951.8|419
1643272800000|2022-01-27 08:40:00|1952.7|1952.4|1955.4|1955.1|1956.1|1955.8|1952.7|1952.4|318
1643273100000|2022-01-27 08:45:00|1955.2|1954.9|1958.7|1958.4|1962.4|1962.1|1954.1|1953.8|643
1643273400000|2022-01-27 08:50:00|1958.8|1958.5|1962.7|1962.4|1962.9|1962.6|1958.6|1958.3|376
1643273700000|2022-01-27 08:55:00|1962.8|1962.5|1965.2|1964.9|1965.6|1965.3|1962.5|1962.2|426
1643274000000|2022-01-27 09:00:00|1964.9|1964.6|1964.6|1964.3|1969.5|1969.2|1962.1|1961.8|596
1643274300000|2022-01-27 09:05:00|1964.7|1964.4|1961.9|1961.6|1966|1965.7|1961.5|1961.2|418
1643274600000|2022-01-27 09:10:00|1962.1|1961.8|1965.9|1965.6|1967.2|1966.9|1961|1960.7|285
1643274900000|2022-01-27 09:15:00|1966|1965.7|1966.7|1966.4|1967.5|1967.2|1963.6|1963.3|329
1643275200000|2022-01-27 09:20:00|1966.1|1965.8|1969.8|1969.5|1970.2|1969.9|1963.3|1963|238
1643275500000|2022-01-27 09:25:00|1969.6|1969.3|1969.1|1968.8|1971.7|1971.4|1968.6|1968.3|348
1643275800000|2022-01-27 09:30:00|1969.2|1968.9|1965.6|1965.3|1969.3|1969|1965.5|1965.2|277
1643276100000|2022-01-27 09:35:00|1965.5|1965.2|1966.5|1966.2|1967.8|1967.5|1964.9|1964.6|192
1643276400000|2022-01-27 09:40:00|1966.4|1966.1|1969.6|1969.3|1970.3|1970|1965.3|1965|200
1643276700000|2022-01-27 09:45:00|1969.7|1969.4|1970.8|1970.5|1972.5|1972.2|1968.3|1968|248
1643277000000|2022-01-27 09:50:00|1970.7|1970.4|1971.1|1970.8|1973.1|1972.8|1969.8|1969.5|172
1643277300000|2022-01-27 09:55:00|1971|1970.7|1970.3|1970|1972.8|1972.5|1969.6|1969.3|193
1643277600000|2022-01-27 10:00:00|1970.2|1969.9|1974.4|1974.1|1974.8|1974.5|1969.3|1969|197
1643277900000|2022-01-27 10:05:00|1974.2|1973.9|1972.5|1972.2|1975.3|1975|1972.1|1971.8|156
1643278200000|2022-01-27 10:10:00|1972.7|1972.4|1968.1|1967.8|1973.4|1973.1|1967.6|1967.3|258
1643278500000|2022-01-27 10:15:00|1968.2|1967.9|1966.8|1966.5|1970.6|1970.3|1966.7|1966.4|199
1643278800000|2022-01-27 10:20:00|1966.7|1966.4|1969.8|1969.5|1970.1|1969.8|1965.5|1965.2|254
1643279100000|2022-01-27 10:25:00|1969.9|1969.6|1969.6|1969.3|1971.8|1971.5|1968.9|1968.6|175
1643279400000|2022-01-27 10:30:00|1969.7|1969.4|1970.2|1969.9|1970.8|1970.5|1967.8|1967.5|255
1643279700000|2022-01-27 10:35:00|1970.1|1969.8|1970.8|1970.5|1971.4|1971.1|1969.1|1968.8|144
1643280000000|2022-01-27 10:40:00|1970.6|1970.3|1967.4|1967.1|1970.9|1970.6|1965.9|1965.6|302
1643280300000|2022-01-27 10:45:00|1967.6|1967.3|1964.6|1964.3|1969.8|1969.5|1964.5|1964.2|220
1643280600000|2022-01-27 10:50:00|1964.7|1964.4|1961.8|1961.5|1965.2|1964.9|1961.3|1961|424
1643280900000|2022-01-27 10:55:00|1961.7|1961.4|1961.9|1961.6|1962|1961.7|1959.7|1959.4|356
1643281200000|2022-01-27 11:00:00|1961.8|1961.5|1965.3|1965|1966.5|1966.2|1960.9|1960.6|221
1643281500000|2022-01-27 11:05:00|1965.1|1964.8|1965.5|1965.2|1967.7|1967.4|1965|1964.7|221
1643281800000|2022-01-27 11:10:00|1965.6|1965.3|1969|1968.7|1969.2|1968.9|1965.4|1965.1|162
1643282100000|2022-01-27 11:15:00|1968.7|1968.4|1967.8|1967.5|1970.6|1970.3|1967.8|1967.5|215
1643282400000|2022-01-27 11:20:00|1967.7|1967.4|1968|1967.7|1968|1967.7|1965.7|1965.4|103
1643282700000|2022-01-27 11:25:00|1967.9|1967.6|1972.1|1971.8|1972.9|1972.6|1967.7|1967.4|280
1643283000000|2022-01-27 11:30:00|1972.2|1971.9|1970.8|1970.5|1972.8|1972.5|1969.7|1969.4|285
1643283300000|2022-01-27 11:35:00|1970.9|1970.6|1968|1967.7|1972.7|1972.4|1967.1|1966.8|303
1643283600000|2022-01-27 11:40:00|1968.1|1967.8|1967.9|1967.6|1969.9|1969.6|1967.3|1967|372
1643283900000|2022-01-27 11:45:00|1967.6|1967.3|1969.5|1969.2|1970.5|1970.2|1964.2|1963.9|453
1643284200000|2022-01-27 11:50:00|1969.4|1969.1|1972|1971.7|1972.7|1972.4|1969.3|1969|596
1643284500000|2022-01-27 11:55:00|1971.9|1971.6|1974.1|1973.8|1974.5|1974.2|1968.8|1968.5|310
1643284800000|2022-01-27 12:00:00|1974.2|1973.9|1973.3|1973|1975.1|1974.8|1971.7|1971.4|619
1643285100000|2022-01-27 12:05:00|1973.4|1973.1|1972.2|1971.9|1973.4|1973.1|1969.6|1969.3|385
1643285400000|2022-01-27 12:10:00|1972.3|1972|1978|1977.7|1979.5|1979.2|1972|1971.7|525
1643285700000|2022-01-27 12:15:00|1977.9|1977.6|1972.4|1972.1|1979.6|1979.3|1972.2|1971.9|563
1643286000000|2022-01-27 12:20:00|1972.5|1972.2|1968.9|1968.6|1974.4|1974.1|1968.7|1968.4|1054
1643286300000|2022-01-27 12:25:00|1969|1968.7|1971.8|1971.5|1972.9|1972.6|1968.7|1968.4|265
1643286600000|2022-01-27 12:30:00|1971.7|1971.4|1967.1|1966.8|1974.3|1974|1966.6|1966.3|540
1643286900000|2022-01-27 12:35:00|1967.3|1967|1970.9|1970.6|1972.9|1972.6|1967.2|1966.9|447
1643287200000|2022-01-27 12:40:00|1970.8|1970.5|1970.2|1969.9|1972.4|1972.1|1969.6|1969.3|281
1643287500000|2022-01-27 12:45:00|1969.9|1969.6|1974|1973.7|1975.7|1975.4|1969.9|1969.6|319
1643287800000|2022-01-27 12:50:00|1973.8|1973.5|1978.6|1978.3|1980.6|1980.3|1973.4|1973.1|389
1643288100000|2022-01-27 12:55:00|1978.5|1978.2|1976.9|1976.6|1980.3|1980|1976.8|1976.5|362
1643288400000|2022-01-27 13:00:00|1977|1976.7|1978.2|1977.9|1981.9|1981.6|1976.3|1976|429
1643288700000|2022-01-27 13:05:00|1978.1|1977.8|1986|1985.7|1986.3|1986|1978.1|1977.8|1149
1643289000000|2022-01-27 13:10:00|1986.1|1985.8|1983.2|1982.9|1987.4|1987.1|1982.7|1982.4|1052
1643289300000|2022-01-27 13:15:00|1983.1|1982.8|1984.7|1984.4|1985.4|1985.1|1980.6|1980.3|973
1643289600000|2022-01-27 13:20:00|1984.6|1984.3|1985|1984.7|1985.6|1985.3|1979.9|1979.6|596
1643289900000|2022-01-27 13:25:00|1985.1|1984.8|1984|1983.7|1987.4|1987.1|1981.6|1981.3|462
1643290200000|2022-01-27 13:30:00|1984.3|1984|1982.7|1982.4|1986.6|1986.3|1980.6|1980.3|947
1643290500000|2022-01-27 13:35:00|1982.5|1982.2|1982.9|1982.6|1984|1983.7|1980|1979.7|441
1643290800000|2022-01-27 13:40:00|1982.6|1982.3|1982.9|1982.6|1985|1984.7|1981.9|1981.6|347
1643291100000|2022-01-27 13:45:00|1983|1982.7|1986.5|1986.2|1987.1|1986.8|1982.8|1982.5|481
1643291400000|2022-01-27 13:50:00|1986.6|1986.3|1991|1990.7|1991.2|1990.9|1985.6|1985.3|908
1643291700000|2022-01-27 13:55:00|1990.9|1990.6|1990.3|1990|1991.9|1991.6|1988.9|1988.6|483
1643292000000|2022-01-27 14:00:00|1989.9|1989.6|1994.2|1993.9|1994.9|1994.6|1989|1988.7|1241
1643292300000|2022-01-27 14:05:00|1994.1|1993.8|1992.1|1991.8|1994.9|1994.6|1990.6|1990.3|769
1643292600000|2022-01-27 14:10:00|1992|1991.7|1995.8|1995.5|1995.8|1995.5|1991.9|1991.6|800
1643292900000|2022-01-27 14:15:00|1995.9|1995.6|1993.3|1993|1997.4|1997.1|1992.9|1992.6|1118
1643293200000|2022-01-27 14:20:00|1993.2|1992.9|1991.1|1990.8|1994.2|1993.9|1990.2|1989.9|581
1643293500000|2022-01-27 14:25:00|1991.4|1991.1|1993.5|1993.2|1995.4|1995.1|1991.2|1990.9|1116
1643293800000|2022-01-27 14:30:00|1993.4|1993.1|1995.8|1995.5|2002|2001.7|1993.4|1993.1|10735
1643294100000|2022-01-27 14:35:00|1995.4|1995.1|1997|1996.7|1998.2|1997.9|1990.6|1990.3|6823
1643294400000|2022-01-27 14:40:00|1997.2|1996.9|2004.7|2004.4|2004.9|2004.6|1996.6|1996.3|5810
1643294700000|2022-01-27 14:45:00|2004.6|2004.3|2010.4|2010.1|2012.7|2012.4|2001.5|2001.2|5312
1643295000000|2022-01-27 14:50:00|2010.1|2009.8|2006.5|2006.2|2012.4|2012.1|2005.9|2005.6|5134
1643295300000|2022-01-27 14:55:00|2007|2006.7|2001.1|2000.8|2007.4|2007.1|1996.8|1996.5|4673
1643295600000|2022-01-27 15:00:00|2001.4|2001.1|2003.1|2002.8|2003.7|2003.4|1992|1991.7|4002
1643295900000|2022-01-27 15:05:00|2003.3|2003|2001.9|2001.6|2004.8|2004.5|1999|1998.7|2285
1643296200000|2022-01-27 15:10:00|2002|2001.7|2002.7|2002.4|2003.6|2003.3|1998.4|1998.1|2278
1643296500000|2022-01-27 15:15:00|2002.8|2002.5|1993|1992.7|2002.8|2002.5|1992.2|1991.9|2594
1643296800000|2022-01-27 15:20:00|1993.1|1992.8|1985|1984.7|1994.8|1994.5|1984.6|1984.3|4371
1643297100000|2022-01-27 15:25:00|1985.4|1985.1|1973.8|1973.5|1986.3|1986|1973.8|1973.5|5048
1643297400000|2022-01-27 15:30:00|1973.7|1973.4|1972.3|1972|1976.7|1976.4|1968.7|1968.4|5410
1643297700000|2022-01-27 15:35:00|1972.2|1971.9|1968.6|1968.3|1973.9|1973.6|1967.4|1967.1|4740
1643298000000|2022-01-27 15:40:00|1969.6|1969.3|1975|1974.7|1975.2|1974.9|1968.6|1968.3|2948
1643298300000|2022-01-27 15:45:00|1975.1|1974.8|1972|1971.7|1977.1|1976.8|1968.6|1968.3|3744
1643298600000|2022-01-27 15:50:00|1971.9|1971.6|1970|1969.7|1974.9|1974.6|1968.5|1968.2|3013
1643298900000|2022-01-27 15:55:00|1969.6|1969.3|1978.4|1978.1|1978.7|1978.4|1969.6|1969.3|2767
1643299200000|2022-01-27 16:00:00|1978.1|1977.8|1984.3|1984|1985.9|1985.6|1978.1|1977.8|3131
1643299500000|2022-01-27 16:05:00|1984.2|1983.9|1976.4|1976.1|1986.6|1986.3|1975.4|1975.1|3604
1643299800000|2022-01-27 16:10:00|1977|1976.7|1982.5|1982.2|1984.4|1984.1|1976.1|1975.8|2265
1643300100000|2022-01-27 16:15:00|1982.2|1981.9|1974|1973.7|1982.2|1981.9|1970.5|1970.2|3322
1643300400000|2022-01-27 16:20:00|1973.9|1973.6|1970.5|1970.2|1976.2|1975.9|1969.6|1969.3|1994
1643300700000|2022-01-27 16:25:00|1970.9|1970.6|1965.8|1965.5|1971.3|1971|1962.5|1962.2|3303
1643301000000|2022-01-27 16:30:00|1965.6|1965.3|1973.4|1973.1|1973.6|1973.3|1964.2|1963.9|2789
1643301300000|2022-01-27 16:35:00|1973.5|1973.2|1972|1971.7|1977.9|1977.6|1971.5|1971.2|2403
1643301600000|2022-01-27 16:40:00|1972.1|1971.8|1971|1970.7|1977.9|1977.6|1969.9|1969.6|2176
1643301900000|2022-01-27 16:45:00|1971.2|1970.9|1970.3|1970|1975.4|1975.1|1969.8|1969.5|1647
1643302200000|2022-01-27 16:50:00|1970.2|1969.9|1971.8|1971.5|1972.3|1972|1967.6|1967.3|1660
1643302500000|2022-01-27 16:55:00|1971.9|1971.6|1970.8|1970.5|1973|1972.7|1969.5|1969.2|1345
1643302800000|2022-01-27 17:00:00|1971.1|1970.8|1968.2|1967.9|1971.4|1971.1|1964|1963.7|1837
1643303100000|2022-01-27 17:05:00|1967.9|1967.6|1961.3|1961|1968.1|1967.8|1959.4|1959.1|2441
1643303400000|2022-01-27 17:10:00|1962.1|1961.8|1960.5|1960.2|1962.6|1962.3|1958.2|1957.9|2044
1643303700000|2022-01-27 17:15:00|1960.7|1960.4|1955|1954.7|1960.8|1960.5|1953.8|1953.5|2262
1643304000000|2022-01-27 17:20:00|1955.3|1955|1952|1951.7|1955.6|1955.3|1951.4|1951.1|2219
1643304300000|2022-01-27 17:25:00|1952.7|1952.4|1954.1|1953.8|1956.5|1956.2|1951.6|1951.3|2664
1643304600000|2022-01-27 17:30:00|1953.9|1953.6|1951.9|1951.6|1955.6|1955.3|1949.9|1949.6|3135
1643304900000|2022-01-27 17:35:00|1951.6|1951.3|1950.5|1950.2|1952.8|1952.5|1948.7|1948.4|2154
1643305200000|2022-01-27 17:40:00|1949.8|1949.5|1950.4|1950.1|1952.2|1951.9|1947.8|1947.5|1782
1643305500000|2022-01-27 17:45:00|1950.5|1950.2|1945.7|1945.4|1950.5|1950.2|1944.5|1944.2|3032
1643305800000|2022-01-27 17:50:00|1946.1|1945.8|1949.6|1949.3|1950.4|1950.1|1946.1|1945.8|2841
1643306100000|2022-01-27 17:55:00|1949.3|1949|1949.7|1949.4|1955|1954.7|1949.2|1948.9|2793
1643306400000|2022-01-27 18:00:00|1949.5|1949.2|1943.3|1943|1953.7|1953.4|1943|1942.7|2574
1643306700000|2022-01-27 18:05:00|1943.1|1942.8|1942.7|1942.4|1944.5|1944.2|1938.6|1938.3|2673
1643307000000|2022-01-27 18:10:00|1942.8|1942.5|1940.8|1940.5|1942.9|1942.6|1938.6|1938.3|1820
1643307300000|2022-01-27 18:15:00|1940.5|1940.2|1939.2|1938.9|1945.9|1945.6|1937.9|1937.6|2613
1643307600000|2022-01-27 18:20:00|1938.9|1938.6|1932.9|1932.6|1939.5|1939.2|1932.6|1932.3|2419
1643307900000|2022-01-27 18:25:00|1932.8|1932.5|1933.8|1933.5|1937.9|1937.6|1932.6|1932.3|3212
1643308200000|2022-01-27 18:30:00|1933.9|1933.6|1938.5|1938.2|1940.2|1939.9|1932.9|1932.6|3783
1643308500000|2022-01-27 18:35:00|1938.6|1938.3|1934.2|1933.9|1942.9|1942.6|1933.3|1933|3133
1643308800000|2022-01-27 18:40:00|1934|1933.7|1938.5|1938.2|1940.6|1940.3|1932.3|1932|3436
1643309100000|2022-01-27 18:45:00|1938.4|1938.1|1939.4|1939.1|1940.7|1940.4|1934.7|1934.4|2682
1643309400000|2022-01-27 18:50:00|1939.7|1939.4|1935.7|1935.4|1941.1|1940.8|1934.2|1933.9|2374
1643309700000|2022-01-27 18:55:00|1935.6|1935.3|1944.3|1944|1946.9|1946.6|1934.6|1934.3|4248
1643310000000|2022-01-27 19:00:00|1943.5|1943.2|1949.8|1949.5|1952.5|1952.2|1943.4|1943.1|4126
1643310300000|2022-01-27 19:05:00|1950|1949.7|1950.1|1949.8|1954.7|1954.4|1945.9|1945.6|2677
1643310600000|2022-01-27 19:10:00|1949.3|1949|1949.8|1949.5|1953.3|1953|1947.7|1947.4|1543
1643310900000|2022-01-27 19:15:00|1949.9|1949.6|1945.3|1945|1951.1|1950.8|1942.9|1942.6|1722
1643311200000|2022-01-27 19:20:00|1945.4|1945.1|1938.3|1938|1945.7|1945.4|1937.8|1937.5|1743
1643311500000|2022-01-27 19:25:00|1938.2|1937.9|1934.9|1934.6|1939|1938.7|1933.8|1933.5|2051
1643311800000|2022-01-27 19:30:00|1935|1934.7|1930.4|1930.1|1938|1937.7|1928.4|1928.1|3559
1643312100000|2022-01-27 19:35:00|1930.6|1930.3|1935.4|1935.1|1936.7|1936.4|1929.8|1929.5|2623
1643312400000|2022-01-27 19:40:00|1935.3|1935|1942.4|1942.1|1943.9|1943.6|1934.2|1933.9|3552
1643312700000|2022-01-27 19:45:00|1943.1|1942.8|1941.6|1941.3|1946.5|1946.2|1939.4|1939.1|2199
1643313000000|2022-01-27 19:50:00|1941.3|1941|1932.1|1931.8|1941.3|1941|1931.4|1931.1|2472
1643313300000|2022-01-27 19:55:00|1932|1931.7|1934.2|1933.9|1937|1936.7|1929|1928.7|2214
1643313600000|2022-01-27 20:00:00|1933.7|1933.4|1937.7|1937.4|1941.8|1941.5|1933.7|1933.4|2782
1643313900000|2022-01-27 20:05:00|1937.6|1937.3|1933.2|1932.9|1941.5|1941.2|1932.7|1932.4|2331
1643314200000|2022-01-27 20:10:00|1933.1|1932.8|1926.2|1925.9|1934.5|1934.2|1925.3|1925|3372
1643314500000|2022-01-27 20:15:00|1926.6|1926.3|1928.4|1928.1|1928.4|1928.1|1922.5|1922.2|3111
1643314800000|2022-01-27 20:20:00|1928.2|1927.9|1927.4|1927.1|1930.9|1930.6|1923.2|1922.9|2477
1643315100000|2022-01-27 20:25:00|1927.5|1927.2|1932.8|1932.5|1934.7|1934.4|1927.4|1927.1|3331
1643315400000|2022-01-27 20:30:00|1932.6|1932.3|1929.1|1928.8|1935.2|1934.9|1928.4|1928.1|4150
1643315700000|2022-01-27 20:35:00|1929.4|1929.1|1925.8|1925.5|1931.2|1930.9|1924.8|1924.5|2917
1643316000000|2022-01-27 20:40:00|1925.9|1925.6|1934.9|1934.6|1937|1936.7|1924.8|1924.5|3839
1643316300000|2022-01-27 20:45:00|1935.3|1935|1936.1|1935.8|1941.7|1941.4|1931.3|1931|5619
1643316600000|2022-01-27 20:50:00|1935.9|1935.6|1933.6|1933.3|1937.2|1936.9|1931|1930.7|3910
1643316900000|2022-01-27 20:55:00|1933.7|1933.4|1931.2|1930.9|1935.4|1935.1|1930.7|1930.4|11032
1643317200000|2022-01-27 21:00:00|1931.1|1930.8|1932|1931.7|1933|1932.7|1929.5|1929.2|4402
1643317500000|2022-01-27 21:05:00|1932.1|1931.8|1935.7|1935.4|1936.5|1936.2|1931.9|1931.6|1292
1643317800000|2022-01-27 21:10:00|1935.4|1935.1|1933.8|1933.5|1937.2|1936.9|1932.5|1932.2|1354
1643318100000|2022-01-27 21:15:00|1933.7|1933.4|1936.7|1936.4|1936.8|1936.5|1933.5|1933.2|710
1643318400000|2022-01-27 21:20:00|1936.9|1936.6|1933.5|1933.2|1937.2|1936.9|1933|1932.7|330
1643318700000|2022-01-27 21:25:00|1933.8|1933.5|1933|1932.7|1935.7|1935.4|1931.6|1931.3|463
1643319000000|2022-01-27 21:30:00|1934.5|1934.2|1935.6|1935.3|1938.1|1937.8|1931.6|1931.3|1638
1643319300000|2022-01-27 21:35:00|1935.7|1935.4|1935|1934.7|1937.4|1937.1|1933.8|1933.5|421
1643319600000|2022-01-27 21:40:00|1935.4|1935.1|1935.5|1935.2|1936.7|1936.4|1932.7|1932.4|584
1643319900000|2022-01-27 21:45:00|1935.4|1935.1|1936.8|1936.5|1937.3|1937|1934.4|1934.1|426
1643320200000|2022-01-27 21:50:00|1936.9|1936.6|1936.5|1936.2|1937.2|1936.9|1935.1|1934.8|420
1643320500000|2022-01-27 21:55:00|1936.4|1936.1|1938.9|1938.1|1939.2|1938.7|1936.4|1936.1|393
1643320800000|2022-01-27 22:00:00|1939.1|1938.3|1943|1942.2|1943.4|1942.6|1938.9|1938.1|0
1643321100000|2022-01-27 22:05:00|1943.1|1942.3|1942.6|1941.8|1944.2|1943.4|1941.7|1940.9|0
1643321400000|2022-01-27 22:10:00|1942.5|1941.7|1941.1|1940.3|1942.5|1941.7|1941|1940.2|0
1643321700000|2022-01-27 22:15:00|1940.9|1940.1|1941.4|1940.6|1941.8|1941|1940|1939.2|0
1643322000000|2022-01-27 22:20:00|1941.5|1940.7|1940|1939.2|1941.9|1941.1|1939.6|1938.8|0
1643322300000|2022-01-27 22:25:00|1939.9|1939.1|1938.3|1937.5|1939.9|1939.1|1938.3|1937.5|0
1643322600000|2022-01-27 22:30:00|1938.2|1937.4|1937.6|1936.8|1938.4|1937.6|1937.1|1936.3|0
1643322900000|2022-01-27 22:35:00|1937.4|1936.6|1937.6|1936.8|1938.5|1937.7|1937|1936.2|0
1643323200000|2022-01-27 22:40:00|1937.7|1936.9|1938.2|1937.4|1938.5|1937.7|1937.2|1936.4|0
1643323500000|2022-01-27 22:45:00|1938.6|1937.8|1940.2|1939.4|1940.2|1939.4|1938.6|1937.8|0
1643323800000|2022-01-27 22:50:00|1940.1|1939.3|1940.9|1940.1|1941.2|1940.4|1939.7|1938.9|0
1643324100000|2022-01-27 22:55:00|1941|1940.2|1941.9|1941.1|1942|1941.2|1940.9|1940.1|0
1643324400000|2022-01-27 23:00:00|1942|1941.2|1938|1937.7|1942|1941.2|1935.8|1935.5|752
1643324700000|2022-01-27 23:05:00|1938.2|1937.9|1940.2|1939.9|1941.3|1941|1937.7|1937.4|320
1643325000000|2022-01-27 23:10:00|1940.3|1940|1942.6|1942.3|1943.4|1943.1|1940.3|1940|385
1643325300000|2022-01-27 23:15:00|1942.3|1942|1938.3|1938|1942.3|1942|1938.1|1937.8|324
1643325600000|2022-01-27 23:20:00|1938.4|1938.1|1941.5|1941.2|1941.9|1941.6|1938.2|1937.9|243
1643325900000|2022-01-27 23:25:00|1941.6|1941.3|1940.7|1940.4|1943.1|1942.8|1940.7|1940.4|229
1643326200000|2022-01-27 23:30:00|1940.8|1940.5|1938.4|1938.1|1941.4|1941.1|1938.4|1938.1|95
1643326500000|2022-01-27 23:35:00|1938.7|1938.4|1939.9|1939.6|1940.6|1940.3|1938.5|1938.2|71
1643326800000|2022-01-27 23:40:00|1940|1939.7|1937.3|1937|1940.4|1940.1|1936.4|1936.1|197
1643327100000|2022-01-27 23:45:00|1937.4|1937.1|1937.3|1937|1939.3|1939|1936.9|1936.6|86
1643327400000|2022-01-27 23:50:00|1937.2|1936.9|1937.2|1936.9|1937.5|1937.2|1935.3|1935|108
1643327700000|2022-01-27 23:55:00|1937.4|1937.1|1932.9|1932.6|1937.7|1937.4|1932.6|1932.3|294
1643328000000|2022-01-28 00:00:00|1933.1|1932.8|1936.4|1936.1|1937|1936.7|1931.7|1931.4|485
1643328300000|2022-01-28 00:05:00|1936.5|1936.2|1931.9|1931.6|1937|1936.7|1931.7|1931.4|218
1643328600000|2022-01-28 00:10:00|1931.8|1931.5|1937.2|1936.9|1937.2|1936.9|1931.8|1931.5|195
1643328900000|2022-01-28 00:15:00|1937|1936.7|1934.9|1934.6|1937.9|1937.6|1933.5|1933.2|139
1643329200000|2022-01-28 00:20:00|1934.8|1934.5|1933.8|1933.5|1935.1|1934.8|1932.3|1932|105
1643329500000|2022-01-28 00:25:00|1933.7|1933.4|1932|1931.7|1935.4|1935.1|1932|1931.7|119
1643329800000|2022-01-28 00:30:00|1931.9|1931.6|1926.2|1925.9|1932.8|1932.5|1925.1|1924.8|690
1643330100000|2022-01-28 00:35:00|1926.1|1925.8|1926.7|1926.4|1927.8|1927.5|1926|1925.7|180
1643330400000|2022-01-28 00:40:00|1926.4|1926.1|1925.8|1925.5|1926.4|1926.1|1923.9|1923.6|242
1643330700000|2022-01-28 00:45:00|1925.7|1925.4|1927.8|1927.5|1928.8|1928.5|1923.9|1923.6|219
1643331000000|2022-01-28 00:50:00|1927.9|1927.6|1931.7|1931.4|1931.9|1931.6|1926.9|1926.6|219
1643331300000|2022-01-28 00:55:00|1931.6|1931.3|1932.8|1932.5|1935.2|1934.9|1931.4|1931.1|426
1643331600000|2022-01-28 01:00:00|1932.3|1932|1935.1|1934.8|1936.4|1936.1|1931.8|1931.5|421
1643331900000|2022-01-28 01:05:00|1935.2|1934.9|1932.1|1931.8|1936.7|1936.4|1932|1931.7|181
1643332200000|2022-01-28 01:10:00|1932.2|1931.9|1931.7|1931.4|1934.7|1934.4|1931.7|1931.4|86
1643332500000|2022-01-28 01:15:00|1931.8|1931.5|1934.9|1934.6|1935.2|1934.9|1930.6|1930.3|192
1643332800000|2022-01-28 01:20:00|1934.8|1934.5|1933.7|1933.4|1936.8|1936.5|1933.5|1933.2|133
1643333100000|2022-01-28 01:25:00|1933.6|1933.3|1936.9|1936.6|1938.1|1937.8|1933.5|1933.2|238
1643333400000|2022-01-28 01:30:00|1937.1|1936.8|1932.7|1932.4|1937.7|1937.4|1932.2|1931.9|201
1643333700000|2022-01-28 01:35:00|1932.6|1932.3|1932.4|1932.1|1934.6|1934.3|1932|1931.7|141
1643334000000|2022-01-28 01:40:00|1932.3|1932|1934.2|1933.9|1935.6|1935.3|1931.2|1930.9|206
1643334300000|2022-01-28 01:45:00|1934.1|1933.8|1929.9|1929.6|1935.5|1935.2|1928.9|1928.6|231
1643334600000|2022-01-28 01:50:00|1930|1929.7|1929|1928.7|1931.8|1931.5|1928.2|1927.9|145
1643334900000|2022-01-28 01:55:00|1929.3|1929|1932.8|1932.5|1933.8|1933.5|1929.3|1929|93
1643335200000|2022-01-28 02:00:00|1932.9|1932.6|1934.3|1934|1934.8|1934.5|1930.7|1930.4|142
1643335500000|2022-01-28 02:05:00|1934.2|1933.9|1933.6|1933.3|1934.6|1934.3|1932.9|1932.6|67
1643335800000|2022-01-28 02:10:00|1933.7|1933.4|1932.2|1931.9|1935.4|1935.1|1931.4|1931.1|104
1643336100000|2022-01-28 02:15:00|1932.3|1932|1931.2|1930.9|1933.1|1932.8|1931.1|1930.8|68
1643336400000|2022-01-28 02:20:00|1931.3|1931|1935.1|1934.8|1936.2|1935.9|1931.2|1930.9|115
1643336700000|2022-01-28 02:25:00|1935|1934.7|1936.6|1936.3|1938.1|1937.8|1934.8|1934.5|121
1643337000000|2022-01-28 02:30:00|1936.7|1936.4|1936.9|1936.6|1938.4|1938.1|1936.3|1936|65
1643337300000|2022-01-28 02:35:00|1936.8|1936.5|1938.2|1937.9|1939.2|1938.9|1935.8|1935.5|127
1643337600000|2022-01-28 02:40:00|1938|1937.7|1938.3|1938|1938.6|1938.3|1936.9|1936.6|49
1643337900000|2022-01-28 02:45:00|1938.4|1938.1|1941.7|1941.4|1941.7|1941.4|1938|1937.7|117
1643338200000|2022-01-28 02:50:00|1941.8|1941.5|1941.9|1941.6|1942.2|1941.9|1940.2|1939.9|82
1643338500000|2022-01-28 02:55:00|1942|1941.7|1943|1942.7|1944.1|1943.8|1941.9|1941.6|216
1643338800000|2022-01-28 03:00:00|1943.1|1942.8|1942.1|1941.8|1943.5|1943.2|1941.5|1941.2|92
1643339100000|2022-01-28 03:05:00|1942.2|1941.9|1942.9|1942.6|1943.1|1942.8|1940.7|1940.4|91
1643339400000|2022-01-28 03:10:00|1943|1942.7|1943.5|1943.2|1945.6|1945.3|1942|1941.7|475
1643339700000|2022-01-28 03:15:00|1943.4|1943.1|1940.3|1940|1943.6|1943.3|1939.4|1939.1|140
1643340000000|2022-01-28 03:20:00|1940.4|1940.1|1940.2|1939.9|1941.6|1941.3|1939.3|1939|68
1643340300000|2022-01-28 03:25:00|1940.3|1940|1939|1938.7|1940.5|1940.2|1938.9|1938.6|83
1643340600000|2022-01-28 03:30:00|1938.9|1938.6|1939.7|1939.4|1940.4|1940.1|1938.8|1938.5|47
1643340900000|2022-01-28 03:35:00|1939.9|1939.6|1940.1|1939.8|1940.2|1939.9|1938.3|1938|112
1643341200000|2022-01-28 03:40:00|1940.2|1939.9|1936.9|1936.6|1940.2|1939.9|1936.6|1936.3|141
1643341500000|2022-01-28 03:45:00|1936.8|1936.5|1937.7|1937.4|1938.9|1938.6|1936.2|1935.9|108
1643341800000|2022-01-28 03:50:00|1937.8|1937.5|1936.4|1936.1|1939.2|1938.9|1935.4|1935.1|149
1643342100000|2022-01-28 03:55:00|1936.2|1935.9|1935.9|1935.6|1937.2|1936.9|1935.3|1935|73
1643342400000|2022-01-28 04:00:00|1936|1935.7|1936.7|1936.4|1938.5|1938.2|1936|1935.7|77
1643342700000|2022-01-28 04:05:00|1936.6|1936.3|1934.7|1934.4|1937.4|1937.1|1934.7|1934.4|159
1643343000000|2022-01-28 04:10:00|1934.5|1934.2|1934.9|1934.6|1935.4|1935.1|1934|1933.7|92
1643343300000|2022-01-28 04:15:00|1934.8|1934.5|1933.5|1933.2|1935.3|1935|1932.7|1932.4|64
1643343600000|2022-01-28 04:20:00|1933.4|1933.1|1933.5|1933.2|1934.5|1934.2|1932.5|1932.2|81
1643343900000|2022-01-28 04:25:00|1933.6|1933.3|1934.9|1934.6|1935.4|1935.1|1933|1932.7|64
1643344200000|2022-01-28 04:30:00|1935.1|1934.8|1936.6|1936.3|1936.8|1936.5|1934.3|1934|50
1643344500000|2022-01-28 04:35:00|1936.5|1936.2|1935.2|1934.9|1936.5|1936.2|1935|1934.7|48
1643344800000|2022-01-28 04:40:00|1935.3|1935|1935.4|1935.1|1936.4|1936.1|1935.3|1935|34
1643345100000|2022-01-28 04:45:00|1935.3|1935|1933.7|1933.4|1936.5|1936.2|1933.7|1933.4|78
1643345400000|2022-01-28 04:50:00|1933.4|1933.1|1932.6|1932.3|1934.1|1933.8|1932.1|1931.8|96
1643345700000|2022-01-28 04:55:00|1932.7|1932.4|1932.7|1932.4|1933.1|1932.8|1931.5|1931.2|124
1643346000000|2022-01-28 05:00:00|1932.6|1932.3|1933.5|1933.2|1933.8|1933.5|1931.3|1931|97
1643346300000|2022-01-28 05:05:00|1933.6|1933.3|1932.3|1932|1934.7|1934.4|1932.3|1932|93
1643346600000|2022-01-28 05:10:00|1932.1|1931.8|1936.3|1936|1937.4|1937.1|1931.4|1931.1|215
1643346900000|2022-01-28 05:15:00|1936.2|1935.9|1939.1|1938.8|1939.9|1939.6|1935.9|1935.6|124
1643347200000|2022-01-28 05:20:00|1938.9|1938.6|1940.3|1940|1941.7|1941.4|1938.8|1938.5|184
1643347500000|2022-01-28 05:25:00|1940.4|1940.1|1941.2|1940.9|1942|1941.7|1940.2|1939.9|86
1643347800000|2022-01-28 05:30:00|1941.3|1941|1938.7|1938.4|1941.9|1941.6|1938.7|1938.4|59
1643348100000|2022-01-28 05:35:00|1938.6|1938.3|1938.9|1938.6|1939.4|1939.1|1936.8|1936.5|93
1643348400000|2022-01-28 05:40:00|1939|1938.7|1939.3|1939|1939.9|1939.6|1938.1|1937.8|56
1643348700000|2022-01-28 05:45:00|1938.9|1938.6|1938.2|1937.9|1939|1938.7|1937.4|1937.1|42
1643349000000|2022-01-28 05:50:00|1938.3|1938|1939.6|1939.3|1939.8|1939.5|1937.5|1937.2|29
1643349300000|2022-01-28 05:55:00|1939.9|1939.6|1939.8|1939.5|1940.8|1940.5|1938.3|1938|35
1643349600000|2022-01-28 06:00:00|1939.5|1939.2|1939|1938.7|1942.2|1941.9|1937.3|1937|187
1643349900000|2022-01-28 06:05:00|1938.9|1938.6|1937.7|1937.4|1939.3|1939|1937.7|1937.4|52
1643350200000|2022-01-28 06:10:00|1937.4|1937.1|1937.7|1937.4|1938|1937.7|1935.4|1935.1|132
1643350500000|2022-01-28 06:15:00|1937.5|1937.2|1938|1937.7|1939.5|1939.2|1937.5|1937.2|50
1643350800000|2022-01-28 06:20:00|1938.1|1937.8|1939.5|1939.2|1939.6|1939.3|1938.1|1937.8|24
1643351100000|2022-01-28 06:25:00|1939.6|1939.3|1939|1938.7|1939.6|1939.3|1938.2|1937.9|36
1643351400000|2022-01-28 06:30:00|1938.8|1938.5|1937.7|1937.4|1938.8|1938.5|1936.2|1935.9|93
1643351700000|2022-01-28 06:35:00|1937.5|1937.2|1939.3|1939|1939.6|1939.3|1937.4|1937.1|41
1643352000000|2022-01-28 06:40:00|1939.2|1938.9|1937.9|1937.6|1939.5|1939.2|1937.8|1937.5|34
1643352300000|2022-01-28 06:45:00|1938.1|1937.8|1938.6|1938.3|1938.8|1938.5|1936.7|1936.4|59
1643352600000|2022-01-28 06:50:00|1938.7|1938.4|1940|1939.7|1940.2|1939.9|1938.4|1938.1|46
1643352900000|2022-01-28 06:55:00|1939.9|1939.6|1936.3|1936|1940.6|1940.3|1935.9|1935.6|72
1643353200000|2022-01-28 07:00:00|1936.4|1936.1|1933|1932.7|1936.5|1936.2|1932.7|1932.4|175
1643353500000|2022-01-28 07:05:00|1932.9|1932.6|1936.7|1936.4|1937.3|1937|1932.6|1932.3|86
1643353800000|2022-01-28 07:10:00|1936.6|1936.3|1936.5|1936.2|1938.4|1938.1|1934.5|1934.2|79
1643354100000|2022-01-28 07:15:00|1936.6|1936.3|1936.3|1936|1937.6|1937.3|1934.7|1934.4|66
1643354400000|2022-01-28 07:20:00|1936.4|1936.1|1933.2|1932.9|1936.6|1936.3|1932.2|1931.9|165
1643354700000|2022-01-28 07:25:00|1933.3|1933|1935.2|1934.9|1937|1936.7|1932.6|1932.3|100
1643355000000|2022-01-28 07:30:00|1935|1934.7|1933|1932.7|1935.3|1935|1932.9|1932.6|56
1643355300000|2022-01-28 07:35:00|1933.1|1932.8|1935.1|1934.8|1935.2|1934.9|1932.3|1932|118
1643355600000|2022-01-28 07:40:00|1935|1934.7|1934.9|1934.6|1935.9|1935.6|1933.7|1933.4|100
1643355900000|2022-01-28 07:45:00|1934.7|1934.4|1937.8|1937.5|1938|1937.7|1933.7|1933.4|176
1643356200000|2022-01-28 07:50:00|1937.7|1937.4|1941.1|1940.8|1941.6|1941.3|1936.5|1936.2|284
1643356500000|2022-01-28 07:55:00|1941.2|1940.9|1938.7|1938.4|1941.2|1940.9|1937.2|1936.9|143
1643356800000|2022-01-28 08:00:00|1938.2|1937.9|1935.3|1935|1938.3|1938|1934.9|1934.6|323
1643357100000|2022-01-28 08:05:00|1935.2|1934.9|1933.4|1933.1|1936.2|1935.9|1932.2|1931.9|215
1643357400000|2022-01-28 08:10:00|1932.9|1932.6|1928.6|1928.3|1933|1932.7|1928.4|1928.1|381
1643357700000|2022-01-28 08:15:00|1928.3|1928|1925.1|1924.8|1929.2|1928.9|1924.8|1924.5|527
1643358000000|2022-01-28 08:20:00|1925.2|1924.9|1923.1|1922.8|1925.2|1924.9|1919.7|1919.4|817
1643358300000|2022-01-28 08:25:00|1922.9|1922.6|1921.9|1921.6|1924.6|1924.3|1920.7|1920.4|383
1643358600000|2022-01-28 08:30:00|1922.1|1921.8|1920.4|1920.1|1923.9|1923.6|1918.9|1918.6|444
1643358900000|2022-01-28 08:35:00|1920.3|1920|1922|1921.7|1922.1|1921.8|1918.5|1918.2|686
1643359200000|2022-01-28 08:40:00|1921.9|1921.6|1921.8|1921.5|1922.9|1922.6|1920.6|1920.3|314
1643359500000|2022-01-28 08:45:00|1921.9|1921.6|1923.7|1923.4|1927.4|1927.1|1921.1|1920.8|379
1643359800000|2022-01-28 08:50:00|1923.2|1922.9|1925.3|1925|1926.1|1925.8|1922.8|1922.5|147
1643360100000|2022-01-28 08:55:00|1925.5|1925.2|1925.4|1925.1|1926.6|1926.3|1921.7|1921.4|202
1643360400000|2022-01-28 09:00:00|1925.7|1925.4|1920.9|1920.6|1926.8|1926.5|1920.4|1920.1|553
1643360700000|2022-01-28 09:05:00|1921|1920.7|1920|1919.7|1922.2|1921.9|1918.8|1918.5|303
1643361000000|2022-01-28 09:10:00|1919.9|1919.6|1926.3|1926|1927.3|1927|1919.8|1919.5|487
1643361300000|2022-01-28 09:15:00|1926.2|1925.9|1923.8|1923.5|1928|1927.7|1923.7|1923.4|214
1643361600000|2022-01-28 09:20:00|1923.4|1923.1|1924.4|1924.1|1927.2|1926.9|1922.6|1922.3|169
1643361900000|2022-01-28 09:25:00|1924.5|1924.2|1921.3|1921|1925.7|1925.4|1921.3|1921|129
1643362200000|2022-01-28 09:30:00|1921.4|1921.1|1921.4|1921.1|1924.9|1924.6|1920.3|1920|149
1643362500000|2022-01-28 09:35:00|1921.3|1921|1920.3|1920|1922.2|1921.9|1919.1|1918.8|185
1643362800000|2022-01-28 09:40:00|1920.4|1920.1|1924.2|1923.9|1924.2|1923.9|1918.9|1918.6|252
1643363100000|2022-01-28 09:45:00|1924.1|1923.8|1920.6|1920.3|1924.9|1924.6|1919.1|1918.8|187
1643363400000|2022-01-28 09:50:00|1920.5|1920.2|1920.2|1919.9|1921.4|1921.1|1918.5|1918.2|171
1643363700000|2022-01-28 09:55:00|1920.4|1920.1|1919.5|1919.2|1921.4|1921.1|1918|1917.7|172
1643364000000|2022-01-28 10:00:00|1919.6|1919.3|1918|1917.7|1919.9|1919.6|1916.3|1916|266
1643364300000|2022-01-28 10:05:00|1917.9|1917.6|1914.3|1914|1918.2|1917.9|1914.1|1913.8|362
1643364600000|2022-01-28 10:10:00|1914.1|1913.8|1916.2|1915.9|1916.9|1916.6|1914.1|1913.8|401
1643364900000|2022-01-28 10:15:00|1916.1|1915.8|1912.3|1912|1916.1|1915.8|1911.8|1911.5|392
1643365200000|2022-01-28 10:20:00|1912.2|1911.9|1916.2|1915.9|1916.4|1916.1|1910.7|1910.4|347
1643365500000|2022-01-28 10:25:00|1916.3|1916|1913.7|1913.4|1917.7|1917.4|1913.5|1913.2|231
1643365800000|2022-01-28 10:30:00|1913.8|1913.5|1912.7|1912.4|1915.3|1915|1912|1911.7|145
1643366100000|2022-01-28 10:35:00|1912.4|1912.1|1910|1909.7|1913.4|1913.1|1909.9|1909.6|238
1643366400000|2022-01-28 10:40:00|1909.9|1909.6|1915|1914.7|1915.2|1914.9|1909.9|1909.6|169
1643366700000|2022-01-28 10:45:00|1914.9|1914.6|1915.9|1915.6|1917.1|1916.8|1914.2|1913.9|208
1643367000000|2022-01-28 10:50:00|1916|1915.7|1913.6|1913.3|1916.2|1915.9|1912.6|1912.3|219
1643367300000|2022-01-28 10:55:00|1913.7|1913.4|1916.9|1916.6|1917.4|1917.1|1911.9|1911.6|322
1643367600000|2022-01-28 11:00:00|1916.8|1916.5|1915.8|1915.5|1918.7|1918.4|1914.6|1914.3|229
1643367900000|2022-01-28 11:05:00|1915.6|1915.3|1914.3|1914|1916.9|1916.6|1913.5|1913.2|262
1643368200000|2022-01-28 11:10:00|1914.2|1913.9|1911.1|1910.8|1915|1914.7|1910.9|1910.6|454
1643368500000|2022-01-28 11:15:00|1911.2|1910.9|1908.1|1907.8|1912|1911.7|1907.2|1906.9|907
1643368800000|2022-01-28 11:20:00|1908.2|1907.9|1910.3|1910|1911.2|1910.9|1906|1905.7|591
1643369100000|2022-01-28 11:25:00|1910.7|1910.4|1912.8|1912.5|1913.4|1913.1|1908.5|1908.2|547
1643369400000|2022-01-28 11:30:00|1912.9|1912.6|1913.9|1913.6|1914.8|1914.5|1911.4|1911.1|256
1643369700000|2022-01-28 11:35:00|1913.8|1913.5|1910.1|1909.8|1915.4|1915.1|1909.7|1909.4|359
1643370000000|2022-01-28 11:40:00|1910|1909.7|1907.2|1906.9|1910.9|1910.6|1907.2|1906.9|414
1643370300000|2022-01-28 11:45:00|1907.1|1906.8|1911.3|1911|1911.5|1911.2|1905.9|1905.6|243
1643370600000|2022-01-28 11:50:00|1911.4|1911.1|1907.1|1906.8|1912.3|1912|1906.6|1906.3|463
1643370900000|2022-01-28 11:55:00|1907.2|1906.9|1910.5|1910.2|1911.1|1910.8|1906|1905.7|344
1643371200000|2022-01-28 12:00:00|1910.3|1910|1913.4|1913.1|1913.7|1913.4|1908.1|1907.8|333
1643371500000|2022-01-28 12:05:00|1913.3|1913|1910.5|1910.2|1914.6|1914.3|1910.2|1909.9|568
1643371800000|2022-01-28 12:10:00|1910.6|1910.3|1911|1910.7|1913.1|1912.8|1908.3|1908|319
1643372100000|2022-01-28 12:15:00|1910.9|1910.6|1908.5|1908.2|1912|1911.7|1907.5|1907.2|220
1643372400000|2022-01-28 12:20:00|1908.6|1908.3|1902.1|1901.8|1909.9|1909.6|1900.8|1900.5|1181
1643372700000|2022-01-28 12:25:00|1902.2|1901.9|1901.7|1901.4|1904|1903.7|1898.9|1898.6|1259
1643373000000|2022-01-28 12:30:00|1901.6|1901.3|1902.9|1902.6|1905.3|1905|1900.9|1900.6|568
1643373300000|2022-01-28 12:35:00|1903|1902.7|1900.5|1900.2|1904.2|1903.9|1899.8|1899.5|470
1643373600000|2022-01-28 12:40:00|1900.6|1900.3|1899.1|1898.8|1902.2|1901.9|1898.9|1898.6|611
1643373900000|2022-01-28 12:45:00|1899.2|1898.9|1897.3|1897|1900.4|1900.1|1895.9|1895.6|691
1643374200000|2022-01-28 12:50:00|1897.4|1897.1|1902.1|1901.8|1902.7|1902.4|1897.2|1896.9|599
1643374500000|2022-01-28 12:55:00|1902|1901.7|1903.1|1902.8|1904|1903.7|1899.4|1899.1|594
1643374800000|2022-01-28 13:00:00|1903.4|1903.1|1907.9|1907.6|1907.9|1907.6|1902.4|1902.1|579
1643375100000|2022-01-28 13:05:00|1907.7|1907.4|1903.4|1903.1|1908.2|1907.9|1901.7|1901.4|569
1643375400000|2022-01-28 13:10:00|1902.6|1902.3|1906.2|1905.9|1907.1|1906.8|1901.9|1901.6|855
1643375700000|2022-01-28 13:15:00|1906.1|1905.8|1907.3|1907|1909.4|1909.1|1905.1|1904.8|965
1643376000000|2022-01-28 13:20:00|1907.2|1906.9|1906.8|1906.5|1907.7|1907.4|1905.5|1905.2|398
1643376300000|2022-01-28 13:25:00|1907|1906.7|1906.8|1906.5|1909.1|1908.8|1905.5|1905.2|495
1643376600000|2022-01-28 13:30:00|1906.7|1906.4|1924.3|1924|1925.7|1925.4|1906.7|1906.4|4380
1643376900000|2022-01-28 13:35:00|1923.9|1923.6|1925.4|1925.1|1926.5|1926.2|1920.4|1920.1|1806
1643377200000|2022-01-28 13:40:00|1925.3|1925|1927|1926.7|1930.5|1930.2|1923.3|1923|1766
1643377500000|2022-01-28 13:45:00|1927.4|1927.1|1920.1|1919.8|1927.4|1927.1|1919.9|1919.6|1531
1643377800000|2022-01-28 13:50:00|1920.2|1919.9|1917.3|1917|1921.5|1921.2|1915.6|1915.3|1157
1643378100000|2022-01-28 13:55:00|1917.4|1917.1|1922.2|1921.9|1922.3|1922|1915.9|1915.6|927
1643378400000|2022-01-28 14:00:00|1922.1|1921.8|1922.2|1921.9|1923.1|1922.8|1916.2|1915.9|610
1643378700000|2022-01-28 14:05:00|1922.3|1922|1925.2|1924.9|1925.9|1925.6|1919.9|1919.6|1195
1643379000000|2022-01-28 14:10:00|1925.4|1925.1|1920.2|1919.9|1926.2|1925.9|1919.4|1919.1|892
1643379300000|2022-01-28 14:15:00|1920.5|1920.2|1925.7|1925.4|1926.3|1926|1920.5|1920.2|666
1643379600000|2022-01-28 14:20:00|1925.8|1925.5|1931.1|1930.8|1932.1|1931.8|1925.8|1925.5|1347
1643379900000|2022-01-28 14:25:00|1931.2|1930.9|1933.3|1933|1937.1|1936.8|1929.4|1929.1|2931
1643380200000|2022-01-28 14:30:00|1933.4|1933.1|1925.5|1925.2|1941.3|1941|1924.8|1924.5|9674
1643380500000|2022-01-28 14:35:00|1925.6|1925.3|1918.6|1918.3|1926.3|1926|1917.9|1917.6|6240
1643380800000|2022-01-28 14:40:00|1918.5|1918.2|1919.8|1919.5|1922.3|1922|1914.1|1913.8|5410
1643381100000|2022-01-28 14:45:00|1920.5|1920.2|1914.1|1913.8|1921.2|1920.9|1909.7|1909.4|7617
1643381400000|2022-01-28 14:50:00|1914.4|1914.1|1911.3|1911|1922.5|1922.2|1910.4|1910.1|4574
1643381700000|2022-01-28 14:55:00|1911.2|1910.9|1909.5|1909.2|1913.7|1913.4|1907.4|1907.1|4190
1643382000000|2022-01-28 15:00:00|1909.6|1909.3|1904.7|1904.4|1911.7|1911.4|1903|1902.7|4748
1643382300000|2022-01-28 15:05:00|1904.5|1904.2|1913.9|1913.6|1914.7|1914.4|1903.1|1902.8|4477
1643382600000|2022-01-28 15:10:00|1914|1913.7|1916.4|1916.1|1922.2|1921.9|1913.4|1913.1|4565
1643382900000|2022-01-28 15:15:00|1916.2|1915.9|1924.2|1923.9|1924.5|1924.2|1914.6|1914.3|4613
1643383200000|2022-01-28 15:20:00|1923.8|1923.5|1915|1914.7|1925.4|1925.1|1913.1|1912.8|5439
1643383500000|2022-01-28 15:25:00|1915.3|1915|1910.6|1910.3|1915.4|1915.1|1907.3|1907|4058
1643383800000|2022-01-28 15:30:00|1910.5|1910.2|1905.7|1905.4|1913.7|1913.4|1904.9|1904.6|2932
1643384100000|2022-01-28 15:35:00|1905.9|1905.6|1906.5|1906.2|1914.3|1914|1905.4|1905.1|3785
1643384400000|2022-01-28 15:40:00|1906.2|1905.9|1898.7|1898.4|1908.3|1908|1898.5|1898.2|4188
1643384700000|2022-01-28 15:45:00|1898.6|1898.3|1915.9|1915.6|1916|1915.7|1896.9|1896.6|4331
1643385000000|2022-01-28 15:50:00|1915.7|1915.4|1918.5|1918.2|1919.9|1919.6|1914.8|1914.5|2869
1643385300000|2022-01-28 15:55:00|1918.4|1918.1|1920.9|1920.6|1921.9|1921.6|1912.5|1912.2|3140
1643385600000|2022-01-28 16:00:00|1921.4|1921.1|1913.1|1912.8|1922.4|1922.1|1911.9|1911.6|3377
1643385900000|2022-01-28 16:05:00|1913|1912.7|1921.2|1920.9|1921.3|1921|1913|1912.7|2386
1643386200000|2022-01-28 16:10:00|1921.7|1921.4|1926.4|1926.1|1928.5|1928.2|1920.6|1920.3|4308
1643386500000|2022-01-28 16:15:00|1926.5|1926.2|1935.1|1934.8|1935.2|1934.9|1926.5|1926.2|3663
1643386800000|2022-01-28 16:20:00|1935|1934.7|1931.9|1931.6|1936.2|1935.9|1931|1930.7|2488
1643387100000|2022-01-28 16:25:00|1931.8|1931.5|1928.1|1927.8|1935.5|1935.2|1926|1925.7|2773
1643387400000|2022-01-28 16:30:00|1928.5|1928.2|1924.9|1924.6|1929.6|1929.3|1923.6|1923.3|3401
1643387700000|2022-01-28 16:35:00|1925|1924.7|1928.9|1928.6|1932.3|1932|1923.7|1923.4|2606
1643388000000|2022-01-28 16:40:00|1929|1928.7|1929|1928.7|1931.1|1930.8|1926.4|1926.1|1614
1643388300000|2022-01-28 16:45:00|1928.9|1928.6|1929.1|1928.8|1932|1931.7|1928|1927.7|1978
1643388600000|2022-01-28 16:50:00|1928.8|1928.5|1932.5|1932.2|1932.9|1932.6|1926.4|1926.1|1390
1643388900000|2022-01-28 16:55:00|1932.7|1932.4|1941.3|1941|1942.6|1942.3|1932.6|1932.3|4186
1643389200000|2022-01-28 17:00:00|1941.1|1940.8|1944.7|1944.4|1944.9|1944.6|1940.1|1939.8|2808
1643389500000|2022-01-28 17:05:00|1944.5|1944.2|1947.8|1947.5|1947.8|1947.5|1943.4|1943.1|2609
1643389800000|2022-01-28 17:10:00|1947.9|1947.6|1945.8|1945.5|1948.7|1948.4|1941.7|1941.4|4462
1643390100000|2022-01-28 17:15:00|1945.7|1945.4|1949|1948.7|1949.3|1949|1943.5|1943.2|1936
1643390400000|2022-01-28 17:20:00|1948.9|1948.6|1937.8|1937.5|1949.1|1948.8|1936.7|1936.4|2989
1643390700000|2022-01-28 17:25:00|1937.6|1937.3|1935.7|1935.4|1938.2|1937.9|1934.1|1933.8|1945
1643391000000|2022-01-28 17:30:00|1935.6|1935.3|1934.2|1933.9|1938|1937.7|1933.4|1933.1|1787
1643391300000|2022-01-28 17:35:00|1934.1|1933.8|1929.6|1929.3|1936.6|1936.3|1929.5|1929.2|2319
1643391600000|2022-01-28 17:40:00|1929.9|1929.6|1933|1932.7|1933.4|1933.1|1928.9|1928.6|1846
1643391900000|2022-01-28 17:45:00|1932.8|1932.5|1929.5|1929.2|1934.3|1934|1926.5|1926.2|1538
1643392200000|2022-01-28 17:50:00|1929.4|1929.1|1922.2|1921.9|1929.9|1929.6|1919.3|1919|3524
1643392500000|2022-01-28 17:55:00|1922.1|1921.8|1921.5|1921.2|1925.8|1925.5|1921.2|1920.9|1763
1643392800000|2022-01-28 18:00:00|1921.6|1921.3|1927|1926.7|1929.2|1928.9|1920.5|1920.2|1964
1643393100000|2022-01-28 18:05:00|1927.3|1927|1933|1932.7|1935.3|1935|1925.7|1925.4|2251
1643393400000|2022-01-28 18:10:00|1932.8|1932.5|1932.5|1932.2|1933.2|1932.9|1930.5|1930.2|1484
1643393700000|2022-01-28 18:15:00|1932.7|1932.4|1932.5|1932.2|1934.9|1934.6|1930.9|1930.6|1190
1643394000000|2022-01-28 18:20:00|1932.6|1932.3|1929.3|1929|1933.6|1933.3|1926|1925.7|1654
1643394300000|2022-01-28 18:25:00|1929.2|1928.9|1929.4|1929.1|1931.1|1930.8|1924.1|1923.8|1198
1643394600000|2022-01-28 18:30:00|1929.5|1929.2|1934.5|1934.2|1936.9|1936.6|1929.5|1929.2|2178
1643394900000|2022-01-28 18:35:00|1934.6|1934.3|1932.5|1932.2|1936.9|1936.6|1930.8|1930.5|1825
1643395200000|2022-01-28 18:40:00|1932.3|1932|1931.4|1931.1|1933.6|1933.3|1928.8|1928.5|1235
1643395500000|2022-01-28 18:45:00|1931.7|1931.4|1931.1|1930.8|1934.6|1934.3|1928.6|1928.3|1808
1643395800000|2022-01-28 18:50:00|1931.2|1930.9|1933.8|1933.5|1936.2|1935.9|1930|1929.7|1144
1643396100000|2022-01-28 18:55:00|1933.7|1933.4|1933.6|1933.3|1937.8|1937.5|1932.5|1932.2|1670
1643396400000|2022-01-28 19:00:00|1933.4|1933.1|1929.6|1929.3|1939.6|1939.3|1929.6|1929.3|2533
1643396700000|2022-01-28 19:05:00|1929.3|1929|1924|1923.7|1930.1|1929.8|1922.5|1922.2|2901
1643397000000|2022-01-28 19:10:00|1924.2|1923.9|1917.9|1917.6|1925.1|1924.8|1917.6|1917.3|1698
1643397300000|2022-01-28 19:15:00|1917.8|1917.5|1910.3|1910|1917.8|1917.5|1910.2|1909.9|3226
1643397600000|2022-01-28 19:20:00|1910.2|1909.9|1903|1902.7|1910.4|1910.1|1903|1902.7|2933
1643397900000|2022-01-28 19:25:00|1903.1|1902.8|1904.3|1904|1909|1908.7|1903|1902.7|2728
1643398200000|2022-01-28 19:30:00|1904|1903.7|1906.7|1906.4|1909.2|1908.9|1900.2|1899.9|4062
1643398500000|2022-01-28 19:35:00|1906.9|1906.6|1910.1|1909.8|1912|1911.7|1906.3|1906|2035
1643398800000|2022-01-28 19:40:00|1910.6|1910.3|1919.7|1919.4|1920.7|1920.4|1910.6|1910.3|4008
1643399100000|2022-01-28 19:45:00|1920.5|1920.2|1922|1921.7|1922.3|1922|1916.4|1916.1|2020
1643399400000|2022-01-28 19:50:00|1921.9|1921.6|1921.2|1920.9|1923.2|1922.9|1917.5|1917.2|3317
1643399700000|2022-01-28 19:55:00|1921|1920.7|1929.4|1929.1|1930.2|1929.9|1920.6|1920.3|3595
1643400000000|2022-01-28 20:00:00|1929.6|1929.3|1931.4|1931.1|1932.5|1932.2|1925|1924.7|4385
1643400300000|2022-01-28 20:05:00|1931.5|1931.2|1933.5|1933.2|1934.3|1934|1929.5|1929.2|2059
1643400600000|2022-01-28 20:10:00|1933.6|1933.3|1931|1930.7|1934|1933.7|1927.4|1927.1|2212
1643400900000|2022-01-28 20:15:00|1931.6|1931.3|1934.9|1934.6|1935.8|1935.5|1931.6|1931.3|1861
1643401200000|2022-01-28 20:20:00|1935|1934.7|1939.7|1939.4|1940.9|1940.6|1933|1932.7|2368
1643401500000|2022-01-28 20:25:00|1939.4|1939.1|1940|1939.7|1941|1940.7|1937.4|1937.1|1971
1643401800000|2022-01-28 20:30:00|1940.1|1939.8|1941.8|1941.5|1944.1|1943.8|1932.9|1932.6|3368
1643402100000|2022-01-28 20:35:00|1942|1941.7|1941.2|1940.9|1943.5|1943.2|1939.4|1939.1|2101
1643402400000|2022-01-28 20:40:00|1941.1|1940.8|1947.8|1947.5|1947.9|1947.6|1940.7|1940.4|2566
1643402700000|2022-01-28 20:45:00|1947.7|1947.4|1954.3|1954|1954.3|1954|1944.8|1944.5|3419
1643403000000|2022-01-28 20:50:00|1954.1|1953.8|1958.7|1958.4|1959.4|1959.1|1954.1|1953.8|5662
1643403300000|2022-01-28 20:55:00|1958.8|1958.5|1968.3|1968|1968.9|1968.6|1957.7|1957.4|23075
1643403600000|2022-01-28 21:00:00|1968.2|1967.9|1964.7|1964.4|1968.8|1968.5|1961.8|1961.5|8018
1643403900000|2022-01-28 21:05:00|1964.9|1964.6|1966.4|1966.1|1967.9|1967.6|1964.5|1964.2|4245
1643404200000|2022-01-28 21:10:00|1966.3|1966|1959.7|1959.4|1966.5|1966.2|1959.4|1959.1|2934
1643404500000|2022-01-28 21:15:00|1959.9|1959.6|1963.5|1963.2|1964.3|1964|1959.9|1959.6|1287
1643404800000|2022-01-28 21:20:00|1963.4|1963.1|1963.3|1963|1964.3|1964|1962.7|1962.4|715
1643405100000|2022-01-28 21:25:00|1963.4|1963.1|1963|1962.7|1963.4|1963.1|1961.7|1961.4|549
1643405400000|2022-01-28 21:30:00|1962.9|1962.6|1961.9|1961.6|1963|1962.7|1960.9|1960.6|893
1643405700000|2022-01-28 21:35:00|1961.8|1961.5|1962.2|1961.9|1962.4|1962.1|1961.4|1961.1|557
1643406000000|2022-01-28 21:40:00|1962.3|1962|1962.6|1962.3|1963.7|1963.4|1962.2|1961.9|433
1643406300000|2022-01-28 21:45:00|1962.5|1962.2|1961.5|1961.2|1962.8|1962.5|1961.4|1961.1|484
1643406600000|2022-01-28 21:50:00|1961.4|1961.1|1961.9|1961.6|1962.6|1962.3|1961.2|1960.9|665
1643406900000|2022-01-28 21:55:00|1962|1961.7|1961.2|1960.4|1962|1961.7|1960.1|1959.8|1025
1643583600000|2022-01-30 23:00:00|1964.9|1964.6|1958.2|1957.9|1964.9|1964.6|1957|1956.7|522
1643583900000|2022-01-30 23:05:00|1958.1|1957.8|1960.4|1960.1|1962|1961.7|1958|1957.7|255
1643584200000|2022-01-30 23:10:00|1960.8|1960.5|1957.9|1957.6|1961|1960.7|1957|1956.7|130
1643584500000|2022-01-30 23:15:00|1957.8|1957.5|1955.4|1955.1|1958.8|1958.5|1954.4|1954.1|281
1643584800000|2022-01-30 23:20:00|1955.6|1955.3|1956.5|1956.2|1957.3|1957|1954.8|1954.5|235
1643585100000|2022-01-30 23:25:00|1956.6|1956.3|1958.3|1958|1958.4|1958.1|1954.8|1954.5|140
1643585400000|2022-01-30 23:30:00|1958.2|1957.9|1956.5|1956.2|1958.5|1958.2|1955.9|1955.6|92
1643585700000|2022-01-30 23:35:00|1956.3|1956|1954.4|1954.1|1956.3|1956|1954|1953.7|162
1643586000000|2022-01-30 23:40:00|1954.2|1953.9|1954|1953.7|1956.8|1956.5|1953.9|1953.6|101
1643586300000|2022-01-30 23:45:00|1953.5|1953.2|1952.9|1952.6|1954.1|1953.8|1951.7|1951.4|239
1643586600000|2022-01-30 23:50:00|1953|1952.7|1954.5|1954.2|1955.8|1955.5|1952.5|1952.2|100
1643586900000|2022-01-30 23:55:00|1954.4|1954.1|1956.2|1955.9|1956.2|1955.9|1953.9|1953.6|107
1643587200000|2022-01-31 00:00:00|1956.3|1956|1953.7|1953.4|1956.4|1956.1|1951.9|1951.6|495
1643587500000|2022-01-31 00:05:00|1953.9|1953.6|1952.1|1951.8|1954.8|1954.5|1951.4|1951.1|139
1643587800000|2022-01-31 00:10:00|1952|1951.7|1956.1|1955.8|1956.6|1956.3|1952|1951.7|213
1643588100000|2022-01-31 00:15:00|1955.8|1955.5|1956.8|1956.5|1959.4|1959.1|1955.8|1955.5|278
1643588400000|2022-01-31 00:20:00|1956.9|1956.6|1954.8|1954.5|1958.7|1958.4|1954.3|1954|187
1643588700000|2022-01-31 00:25:00|1955|1954.7|1958.4|1958.1|1958.4|1958.1|1954.8|1954.5|81
1643589000000|2022-01-31 00:30:00|1958.6|1958.3|1959|1958.7|1959.8|1959.5|1957.3|1957|172
1643589300000|2022-01-31 00:35:00|1959.1|1958.8|1957.8|1957.5|1961.8|1961.5|1957.7|1957.4|265
1643589600000|2022-01-31 00:40:00|1957.7|1957.4|1956.7|1956.4|1957.8|1957.5|1955.7|1955.4|138
1643589900000|2022-01-31 00:45:00|1956.9|1956.6|1956.7|1956.4|1957.8|1957.5|1956.5|1956.2|54
1643590200000|2022-01-31 00:50:00|1956.6|1956.3|1956.3|1956|1957.9|1957.6|1955.4|1955.1|45
1643590500000|2022-01-31 00:55:00|1956.2|1955.9|1954|1953.7|1956.8|1956.5|1953.7|1953.4|168
1643590800000|2022-01-31 01:00:00|1954.2|1953.9|1956|1955.7|1957.7|1957.4|1953.9|1953.6|88
1643591100000|2022-01-31 01:05:00|1955.9|1955.6|1957.8|1957.5|1959|1958.7|1955.1|1954.8|72
1643591400000|2022-01-31 01:10:00|1957.7|1957.4|1956.4|1956.1|1958|1957.7|1955.3|1955|49
1643591700000|2022-01-31 01:15:00|1956.5|1956.2|1954|1953.7|1956.8|1956.5|1953.2|1952.9|160
1643592000000|2022-01-31 01:20:00|1953.9|1953.6|1954.8|1954.5|1955.3|1955|1953.9|1953.6|44
1643592300000|2022-01-31 01:25:00|1954.5|1954.2|1955.1|1954.8|1956|1955.7|1953.8|1953.5|115
1643592600000|2022-01-31 01:30:00|1955.3|1955|1954.4|1954.1|1956.3|1956|1953.7|1953.4|57
1643592900000|2022-01-31 01:35:00|1954.5|1954.2|1954.4|1954.1|1956|1955.7|1953.8|1953.5|71
1643593200000|2022-01-31 01:40:00|1954.3|1954|1956.7|1956.4|1957.7|1957.4|1954.2|1953.9|116
1643593500000|2022-01-31 01:45:00|1956.8|1956.5|1957.2|1956.9|1958.3|1958|1954.8|1954.5|93
1643593800000|2022-01-31 01:50:00|1957.3|1957|1956.6|1956.3|1958.1|1957.8|1956.5|1956.2|84
1643594100000|2022-01-31 01:55:00|1956.5|1956.2|1956.9|1956.6|1958|1957.7|1956.3|1956|72
1643594400000|2022-01-31 02:00:00|1957|1956.7|1957.3|1957|1957.8|1957.5|1956.3|1956|43
1643594700000|2022-01-31 02:05:00|1957.2|1956.9|1958|1957.7|1958.1|1957.8|1956.6|1956.3|70
1643595000000|2022-01-31 02:10:00|1957.9|1957.6|1961.2|1960.9|1962.2|1961.9|1957.9|1957.6|264
1643595300000|2022-01-31 02:15:00|1961.3|1961|1963.2|1962.9|1965|1964.7|1961|1960.7|202
1643595600000|2022-01-31 02:20:00|1963.1|1962.8|1962.8|1962.5|1963.5|1963.2|1962.4|1962.1|35
1643595900000|2022-01-31 02:25:00|1962.9|1962.6|1961.5|1961.2|1963.5|1963.2|1961|1960.7|128
1643596200000|2022-01-31 02:30:00|1961.4|1961.1|1961.6|1961.3|1963.1|1962.8|1961.4|1961.1|90
1643596500000|2022-01-31 02:35:00|1961.5|1961.2|1960.3|1960|1962.1|1961.8|1959.9|1959.6|167
1643596800000|2022-01-31 02:40:00|1960|1959.7|1960.8|1960.5|1961.4|1961.1|1960|1959.7|67
1643597100000|2022-01-31 02:45:00|1960.9|1960.6|1962.4|1962.1|1962.8|1962.5|1960.8|1960.5|112
1643597400000|2022-01-31 02:50:00|1962.3|1962|1964|1963.7|1965.4|1965.1|1962|1961.7|179
1643597700000|2022-01-31 02:55:00|1964.1|1963.8|1964.3|1964|1965.8|1965.5|1963.7|1963.4|144
1643598000000|2022-01-31 03:00:00|1964.2|1963.9|1965|1964.7|1965.2|1964.9|1963.8|1963.5|70
1643598300000|2022-01-31 03:05:00|1965.1|1964.8|1963.6|1963.3|1965.2|1964.9|1963.5|1963.2|66
1643598600000|2022-01-31 03:10:00|1963.5|1963.2|1963.4|1963.1|1964.8|1964.5|1963.4|1963.1|44
1643598900000|2022-01-31 03:15:00|1963.5|1963.2|1963.6|1963.3|1963.9|1963.6|1963.2|1962.9|37
1643599200000|2022-01-31 03:20:00|1963.5|1963.2|1964.3|1964|1965.1|1964.8|1963.5|1963.2|44
1643599500000|2022-01-31 03:25:00|1964.4|1964.1|1961.9|1961.6|1964.5|1964.2|1961.9|1961.6|143
1643599800000|2022-01-31 03:30:00|1962.1|1961.8|1964.9|1964.6|1966|1965.7|1961.9|1961.6|180
1643600100000|2022-01-31 03:35:00|1964.8|1964.5|1966.2|1965.9|1966.8|1966.5|1964.8|1964.5|137
1643600400000|2022-01-31 03:40:00|1966.3|1966|1965.9|1965.6|1967|1966.7|1965.9|1965.6|95
1643600700000|2022-01-31 03:45:00|1966|1965.7|1966.2|1965.9|1966.9|1966.6|1965.7|1965.4|75
1643601000000|2022-01-31 03:50:00|1966|1965.7|1965.7|1965.4|1966.5|1966.2|1965.4|1965.1|37
1643601300000|2022-01-31 03:55:00|1965.8|1965.5|1967|1966.7|1967.7|1967.4|1965.7|1965.4|97
1643601600000|2022-01-31 04:00:00|1967.2|1966.9|1965.6|1965.3|1967.2|1966.9|1965.6|1965.3|74
1643601900000|2022-01-31 04:05:00|1965.7|1965.4|1965.9|1965.6|1966.2|1965.9|1965.3|1965|43
1643602200000|2022-01-31 04:10:00|1965.8|1965.5|1966.3|1966|1966.4|1966.1|1965.7|1965.4|27
1643602500000|2022-01-31 04:15:00|1966.2|1965.9|1967.1|1966.8|1967.2|1966.9|1966.1|1965.8|37
1643602800000|2022-01-31 04:20:00|1967|1966.7|1966.7|1966.4|1967.3|1967|1966.7|1966.4|16
1643603100000|2022-01-31 04:25:00|1966.8|1966.5|1966.2|1965.9|1967.3|1967|1966.2|1965.9|29
1643603400000|2022-01-31 04:30:00|1966.1|1965.8|1965.8|1965.5|1966.6|1966.3|1964.6|1964.3|97
1643603700000|2022-01-31 04:35:00|1965.7|1965.4|1965.5|1965.2|1966.1|1965.8|1965.3|1965|32
1643604000000|2022-01-31 04:40:00|1965.6|1965.3|1964.7|1964.4|1965.7|1965.4|1964.7|1964.4|47
1643604300000|2022-01-31 04:45:00|1964.8|1964.5|1964.8|1964.5|1965.1|1964.8|1964.5|1964.2|22
1643604600000|2022-01-31 04:50:00|1964.6|1964.3|1964.3|1964|1965|1964.7|1964|1963.7|64
1643604900000|2022-01-31 04:55:00|1964.4|1964.1|1965|1964.7|1965.2|1964.9|1964.2|1963.9|66
1643605200000|2022-01-31 05:00:00|1965.2|1964.9|1964.5|1964.2|1965.6|1965.3|1964.3|1964|38
1643605500000|2022-01-31 05:05:00|1964.4|1964.1|1962.8|1962.5|1964.6|1964.3|1962.8|1962.5|103
1643605800000|2022-01-31 05:10:00|1962.7|1962.4|1963|1962.7|1964.1|1963.8|1962.2|1961.9|140
1643606100000|2022-01-31 05:15:00|1963.2|1962.9|1963|1962.7|1963.8|1963.5|1962.9|1962.6|38
1643606400000|2022-01-31 05:20:00|1963.2|1962.9|1964.2|1963.9|1965|1964.7|1963.1|1962.8|21
1643606700000|2022-01-31 05:25:00|1964.1|1963.8|1964.4|1964.1|1964.9|1964.6|1963.8|1963.5|18
1643607000000|2022-01-31 05:30:00|1964.5|1964.2|1965.9|1965.6|1966|1965.7|1964.4|1964.1|104
1643607300000|2022-01-31 05:35:00|1965.8|1965.5|1967.3|1967|1967.4|1967.1|1965.7|1965.4|23
1643607600000|2022-01-31 05:40:00|1967|1966.7|1967.2|1966.9|1967.3|1967|1966.6|1966.3|13
1643607900000|2022-01-31 05:45:00|1967.1|1966.8|1967.1|1966.8|1967.4|1967.1|1966.3|1966|16
1643608200000|2022-01-31 05:50:00|1967.2|1966.9|1968.2|1967.9|1968.3|1968|1966.8|1966.5|130
1643608500000|2022-01-31 05:55:00|1968.3|1968|1967.6|1967.3|1968.5|1968.2|1967.6|1967.3|114
1643608800000|2022-01-31 06:00:00|1967.7|1967.4|1967.8|1967.5|1968.4|1968.1|1966.8|1966.5|41
1643609100000|2022-01-31 06:05:00|1967.7|1967.4|1968.5|1968.2|1968.7|1968.4|1967.2|1966.9|71
1643609400000|2022-01-31 06:10:00|1968.6|1968.3|1967.5|1967.2|1968.9|1968.6|1966.5|1966.2|57
1643609700000|2022-01-31 06:15:00|1967.6|1967.3|1966.7|1966.4|1967.8|1967.5|1966.4|1966.1|50
1643610000000|2022-01-31 06:20:00|1966.6|1966.3|1969.8|1969.5|1970.1|1969.8|1965.9|1965.6|142
1643610300000|2022-01-31 06:25:00|1969.9|1969.6|1968.2|1967.9|1970.1|1969.8|1968.2|1967.9|51
1643610600000|2022-01-31 06:30:00|1968.3|1968|1967.5|1967.2|1968.9|1968.6|1967.3|1967|60
1643610900000|2022-01-31 06:35:00|1967.4|1967.1|1966|1965.7|1967.5|1967.2|1965.6|1965.3|40
1643611200000|2022-01-31 06:40:00|1966.1|1965.8|1967|1966.7|1967.3|1967|1965.5|1965.2|46
1643611500000|2022-01-31 06:45:00|1966.9|1966.6|1966.9|1966.6|1967.4|1967.1|1966.3|1966|37
1643611800000|2022-01-31 06:50:00|1967|1966.7|1965.4|1965.1|1967.1|1966.8|1965.4|1965.1|17
1643612100000|2022-01-31 06:55:00|1965.5|1965.2|1965.7|1965.4|1966.2|1965.9|1965|1964.7|54
1643612400000|2022-01-31 07:00:00|1965.6|1965.3|1964.4|1964.1|1965.6|1965.3|1961.8|1961.5|300
1643612700000|2022-01-31 07:05:00|1964.6|1964.3|1962.4|1962.1|1965|1964.7|1962.1|1961.8|106
1643613000000|2022-01-31 07:10:00|1962.3|1962|1963.5|1963.2|1964.3|1964|1961.7|1961.4|186
1643613300000|2022-01-31 07:15:00|1963.4|1963.1|1964.7|1964.4|1965.3|1965|1963.3|1963|144
1643613600000|2022-01-31 07:20:00|1964.6|1964.3|1961.9|1961.6|1965|1964.7|1961.4|1961.1|79
1643613900000|2022-01-31 07:25:00|1962|1961.7|1963.9|1963.6|1964.1|1963.8|1961.6|1961.3|64
1643614200000|2022-01-31 07:30:00|1963.8|1963.5|1962.7|1962.4|1965.3|1965|1962.6|1962.3|41
1643614500000|2022-01-31 07:35:00|1962.6|1962.3|1961.6|1961.3|1962.6|1962.3|1961|1960.7|61
1643614800000|2022-01-31 07:40:00|1961.7|1961.4|1962.8|1962.5|1963|1962.7|1960.5|1960.2|107
1643615100000|2022-01-31 07:45:00|1962.7|1962.4|1961.4|1961.1|1963|1962.7|1960.6|1960.3|50
1643615400000|2022-01-31 07:50:00|1961.3|1961|1963|1962.7|1963.4|1963.1|1961.3|1961|43
1643615700000|2022-01-31 07:55:00|1963.1|1962.8|1964.3|1964|1965.2|1964.9|1963|1962.7|103
1643616000000|2022-01-31 08:00:00|1963.9|1963.6|1958.6|1958.3|1963.9|1963.6|1958.6|1958.3|235
1643616300000|2022-01-31 08:05:00|1958.4|1958.1|1960.1|1959.8|1960.1|1959.8|1957.3|1957|154
1643616600000|2022-01-31 08:10:00|1960|1959.7|1959.7|1959.4|1962.1|1961.8|1959.2|1958.9|153
1643616900000|2022-01-31 08:15:00|1959.9|1959.6|1957.4|1957.1|1962.9|1962.6|1957.3|1957|176
1643617200000|2022-01-31 08:20:00|1957.6|1957.3|1958.1|1957.8|1961.1|1960.8|1955.9|1955.6|413
1643617500000|2022-01-31 08:25:00|1958|1957.7|1957.6|1957.3|1959.5|1959.2|1956.8|1956.5|255
1643617800000|2022-01-31 08:30:00|1957.3|1957|1958|1957.7|1958.8|1958.5|1956.3|1956|225
1643618100000|2022-01-31 08:35:00|1958.1|1957.8|1961.5|1961.2|1961.6|1961.3|1957.8|1957.5|189
1643618400000|2022-01-31 08:40:00|1961.4|1961.1|1962|1961.7|1962.5|1962.2|1960.1|1959.8|132
1643618700000|2022-01-31 08:45:00|1961.9|1961.6|1963.2|1962.9|1963.2|1962.9|1960.7|1960.4|132
1643619000000|2022-01-31 08:50:00|1963.3|1963|1964.2|1963.9|1964.8|1964.5|1962.8|1962.5|507
1643619300000|2022-01-31 08:55:00|1964|1963.7|1965.8|1965.5|1965.9|1965.6|1963.4|1963.1|230
1643619600000|2022-01-31 09:00:00|1965.5|1965.2|1965.1|1964.8|1966.9|1966.6|1964.1|1963.8|211
1643619900000|2022-01-31 09:05:00|1965.2|1964.9|1965.2|1964.9|1966.1|1965.8|1963.1|1962.8|127
1643620200000|2022-01-31 09:10:00|1965.3|1965|1966.2|1965.9|1966.4|1966.1|1964.1|1963.8|79
1643620500000|2022-01-31 09:15:00|1966.1|1965.8|1965|1964.7|1966.2|1965.9|1963.7|1963.4|218
1643620800000|2022-01-31 09:20:00|1964.9|1964.6|1963|1962.7|1965.5|1965.2|1962.6|1962.3|155
1643621100000|2022-01-31 09:25:00|1962.9|1962.6|1963.3|1963|1963.8|1963.5|1962.1|1961.8|90
1643621400000|2022-01-31 09:30:00|1963.2|1962.9|1962.9|1962.6|1963.8|1963.5|1961.2|1960.9|130
1643621700000|2022-01-31 09:35:00|1962.8|1962.5|1963.6|1963.3|1964.7|1964.4|1962.7|1962.4|119
1643622000000|2022-01-31 09:40:00|1963.5|1963.2|1961.4|1961.1|1964.6|1964.3|1961.3|1961|73
1643622300000|2022-01-31 09:45:00|1961.5|1961.2|1962.1|1961.8|1963.8|1963.5|1961.2|1960.9|47
1643622600000|2022-01-31 09:50:00|1962|1961.7|1959.1|1958.8|1962.5|1962.2|1958|1957.7|185
1643622900000|2022-01-31 09:55:00|1959|1958.7|1960.6|1960.3|1960.7|1960.4|1957.7|1957.4|145
1643623200000|2022-01-31 10:00:00|1960.7|1960.4|1961.2|1960.9|1961.6|1961.3|1958.8|1958.5|97
1643623500000|2022-01-31 10:05:00|1961.3|1961|1959.3|1959|1961.4|1961.1|1958.3|1958|184
1643623800000|2022-01-31 10:10:00|1959.2|1958.9|1958.1|1957.8|1959.3|1959|1956|1955.7|317
1643624100000|2022-01-31 10:15:00|1958|1957.7|1958.9|1958.6|1960.4|1960.1|1958|1957.7|251
1643624400000|2022-01-31 10:20:00|1958.8|1958.5|1956.3|1956|1959|1958.7|1954.7|1954.4|375
1643624700000|2022-01-31 10:25:00|1956.4|1956.1|1956.6|1956.3|1958.3|1958|1956.4|1956.1|145
1643625000000|2022-01-31 10:30:00|1956.7|1956.4|1956.6|1956.3|1957.8|1957.5|1954.5|1954.2|308
1643625300000|2022-01-31 10:35:00|1956.5|1956.2|1954.4|1954.1|1956.5|1956.2|1954.1|1953.8|152
1643625600000|2022-01-31 10:40:00|1954.3|1954|1956.1|1955.8|1957.4|1957.1|1953.6|1953.3|127
1643625900000|2022-01-31 10:45:00|1956|1955.7|1955|1954.7|1957.4|1957.1|1954.6|1954.3|134
1643626200000|2022-01-31 10:50:00|1955.1|1954.8|1954.9|1954.6|1956.4|1956.1|1953.9|1953.6|124
1643626500000|2022-01-31 10:55:00|1954.8|1954.5|1955.3|1955|1955.8|1955.5|1953.7|1953.4|124
1643626800000|2022-01-31 11:00:00|1955|1954.7|1953.4|1953.1|1956.5|1956.2|1952.5|1952.2|365
1643627100000|2022-01-31 11:05:00|1953.5|1953.2|1956.1|1955.8|1957|1956.7|1952.7|1952.4|161
1643627400000|2022-01-31 11:10:00|1956|1955.7|1952.9|1952.6|1956.9|1956.6|1952.7|1952.4|163
1643627700000|2022-01-31 11:15:00|1953|1952.7|1954|1953.7|1955.6|1955.3|1952.8|1952.5|90
1643628000000|2022-01-31 11:20:00|1953.8|1953.5|1953.3|1953|1956.2|1955.9|1953.2|1952.9|80
1643628300000|2022-01-31 11:25:00|1953.5|1953.2|1952.1|1951.8|1953.9|1953.6|1950.4|1950.1|221
1643628600000|2022-01-31 11:30:00|1952.2|1951.9|1952.8|1952.5|1953.6|1953.3|1951|1950.7|117
1643628900000|2022-01-31 11:35:00|1952.9|1952.6|1951.2|1950.9|1953|1952.7|1950.1|1949.8|262
1643629200000|2022-01-31 11:40:00|1951.4|1951.1|1949.9|1949.6|1952.2|1951.9|1949.8|1949.5|273
1643629500000|2022-01-31 11:45:00|1949.8|1949.5|1949.6|1949.3|1951.3|1951|1949.1|1948.8|350
1643629800000|2022-01-31 11:50:00|1949.5|1949.2|1950.7|1950.4|1952.1|1951.8|1949.4|1949.1|240
1643630100000|2022-01-31 11:55:00|1950.8|1950.5|1950.5|1950.2|1952.8|1952.5|1949.6|1949.3|186
1643630400000|2022-01-31 12:00:00|1950.6|1950.3|1946.9|1946.6|1951.5|1951.2|1946.9|1946.6|430
1643630700000|2022-01-31 12:05:00|1946.8|1946.5|1945.2|1944.9|1947.6|1947.3|1943.9|1943.6|640
1643631000000|2022-01-31 12:10:00|1945.1|1944.8|1944.3|1944|1947.4|1947.1|1944.2|1943.9|260
1643631300000|2022-01-31 12:15:00|1944.2|1943.9|1945.6|1945.3|1946|1945.7|1943.3|1943|563
1643631600000|2022-01-31 12:20:00|1945.5|1945.2|1941.8|1941.5|1945.6|1945.3|1940.8|1940.5|513
1643631900000|2022-01-31 12:25:00|1941.7|1941.4|1944.4|1944.1|1945.4|1945.1|1941.7|1941.4|421
1643632200000|2022-01-31 12:30:00|1944.2|1943.9|1947.5|1947.2|1948|1947.7|1943.5|1943.2|253
1643632500000|2022-01-31 12:35:00|1947.7|1947.4|1947.3|1947|1948.7|1948.4|1946.1|1945.8|261
1643632800000|2022-01-31 12:40:00|1947.4|1947.1|1948.9|1948.6|1948.9|1948.6|1945.4|1945.1|286
1643633100000|2022-01-31 12:45:00|1948.8|1948.5|1950.6|1950.3|1951.4|1951.1|1948.3|1948|341
1643633400000|2022-01-31 12:50:00|1950.7|1950.4|1949.7|1949.4|1951.8|1951.5|1949.4|1949.1|239
1643633700000|2022-01-31 12:55:00|1949.8|1949.5|1951.5|1951.2|1951.6|1951.3|1949.1|1948.8|177
1643634000000|2022-01-31 13:00:00|1951.3|1951|1949|1948.7|1952.8|1952.5|1949|1948.7|402
1643634300000|2022-01-31 13:05:00|1949.1|1948.8|1949.3|1949|1949.6|1949.3|1946.2|1945.9|367
1643634600000|2022-01-31 13:10:00|1949.4|1949.1|1951.4|1951.1|1952.4|1952.1|1949.2|1948.9|455
1643634900000|2022-01-31 13:15:00|1951.3|1951|1947.1|1946.8|1952.3|1952|1947|1946.7|522
1643635200000|2022-01-31 13:20:00|1947|1946.7|1949|1948.7|1949.2|1948.9|1946.7|1946.4|733
1643635500000|2022-01-31 13:25:00|1948.9|1948.6|1951.4|1951.1|1951.4|1951.1|1948.3|1948|513
1643635800000|2022-01-31 13:30:00|1951.5|1951.2|1954.4|1954.1|1955.1|1954.8|1949.4|1949.1|1090
1643636100000|2022-01-31 13:35:00|1954.3|1954|1953.2|1952.9|1955.5|1955.2|1952.9|1952.6|806
1643636400000|2022-01-31 13:40:00|1953.1|1952.8|1953.4|1953.1|1955|1954.7|1952.1|1951.8|393
1643636700000|2022-01-31 13:45:00|1953.3|1953|1953.3|1953|1954.6|1954.3|1951.3|1951|427
1643637000000|2022-01-31 13:50:00|1953.5|1953.2|1953.7|1953.4|1955.4|1955.1|1953.3|1953|304
1643637300000|2022-01-31 13:55:00|1953.8|1953.5|1955|1954.7|1955.9|1955.6|1953.3|1953|441
1643637600000|2022-01-31 14:00:00|1955.1|1954.8|1954.9|1954.6|1955.4|1955.1|1952.7|1952.4|399
1643637900000|2022-01-31 14:05:00|1955|1954.7|1957.1|1956.8|1957.8|1957.5|1954.7|1954.4|951
1643638200000|2022-01-31 14:10:00|1957.2|1956.9|1956.1|1955.8|1957.5|1957.2|1955.8|1955.5|509
1643638500000|2022-01-31 14:15:00|1956.6|1956.3|1955.8|1955.5|1956.9|1956.6|1955.1|1954.8|474
1643638800000|2022-01-31 14:20:00|1955.7|1955.4|1955.9|1955.6|1956.5|1956.2|1954.3|1954|651
1643639100000|2022-01-31 14:25:00|1956|1955.7|1958.8|1958.5|1958.8|1958.5|1955.5|1955.2|1312
1643639400000|2022-01-31 14:30:00|1958.7|1958.4|1967.5|1967.2|1967.9|1967.6|1953.6|1953.3|10304
1643639700000|2022-01-31 14:35:00|1967.6|1967.3|1967.4|1967.1|1971.1|1970.8|1962.2|1961.9|7231
1643640000000|2022-01-31 14:40:00|1967.6|1967.3|1970.3|1970|1972.5|1972.2|1966.3|1966|3665
1643640300000|2022-01-31 14:45:00|1970.5|1970.2|1964.6|1964.3|1973.1|1972.8|1964|1963.7|4271
1643640600000|2022-01-31 14:50:00|1964.5|1964.2|1974.2|1973.9|1976.8|1976.5|1963.5|1963.2|3837
1643640900000|2022-01-31 14:55:00|1974.4|1974.1|1979.4|1979.1|1980.1|1979.8|1972.9|1972.6|2534
1643641200000|2022-01-31 15:00:00|1979.5|1979.2|1981.3|1981|1985.5|1985.2|1978.5|1978.2|4416
1643641500000|2022-01-31 15:05:00|1981.4|1981.1|1986.1|1985.8|1987.4|1987.1|1978.9|1978.6|3731
1643641800000|2022-01-31 15:10:00|1986.2|1985.9|1988.9|1988.6|1989.8|1989.5|1983.2|1982.9|4553
1643642100000|2022-01-31 15:15:00|1989|1988.7|1990|1989.7|1992.5|1992.2|1988|1987.7|2933
1643642400000|2022-01-31 15:20:00|1990.1|1989.8|1989.9|1989.6|1994.4|1994.1|1988.2|1987.9|3065
1643642700000|2022-01-31 15:25:00|1989.8|1989.5|1983.1|1982.8|1991.7|1991.4|1982.7|1982.4|2969
1643643000000|2022-01-31 15:30:00|1983.4|1983.1|1987.2|1986.9|1987.5|1987.2|1982.3|1982|2688
1643643300000|2022-01-31 15:35:00|1987.1|1986.8|1985.2|1984.9|1989.5|1989.2|1983.9|1983.6|2139
1643643600000|2022-01-31 15:40:00|1985.3|1985|1985.8|1985.5|1986.9|1986.6|1982.6|1982.3|2440
1643643900000|2022-01-31 15:45:00|1985.6|1985.3|1980.8|1980.5|1985.7|1985.4|1976.9|1976.6|2888
1643644200000|2022-01-31 15:50:00|1980.7|1980.4|1989.8|1989.5|1990.1|1989.8|1979.4|1979.1|2040
1643644500000|2022-01-31 15:55:00|1989.9|1989.6|1988.1|1987.8|1990.4|1990.1|1984.5|1984.2|1554
1643644800000|2022-01-31 16:00:00|1988.2|1987.9|1992|1991.7|1993.4|1993.1|1988|1987.7|1593
1643645100000|2022-01-31 16:05:00|1992.1|1991.8|1987.7|1987.4|1992.5|1992.2|1987.7|1987.4|1831
1643645400000|2022-01-31 16:10:00|1987.8|1987.5|1991.2|1990.9|1991.8|1991.5|1983|1982.7|2250
1643645700000|2022-01-31 16:15:00|1991.1|1990.8|1986.4|1986.1|1991.7|1991.4|1985.8|1985.5|1891
1643646000000|2022-01-31 16:20:00|1986.5|1986.2|1986.5|1986.2|1989.3|1989|1984.3|1984|1729
1643646300000|2022-01-31 16:25:00|1986.6|1986.3|1989.2|1988.9|1991.5|1991.2|1986.3|1986|2400
1643646600000|2022-01-31 16:30:00|1989.1|1988.8|1993.1|1992.8|1994.5|1994.2|1986.2|1985.9|1879
1643646900000|2022-01-31 16:35:00|1993.2|1992.9|1989.2|1988.9|1993.4|1993.1|1988.4|1988.1|1230
1643647200000|2022-01-31 16:40:00|1989.4|1989.1|1990|1989.7|1991.4|1991.1|1986.7|1986.4|1259
1643647500000|2022-01-31 16:45:00|1989.9|1989.6|1991|1990.7|1991.4|1991.1|1988.5|1988.2|916
1643647800000|2022-01-31 16:50:00|1991.1|1990.8|1997.4|1997.1|1997.6|1997.3|1990.3|1990|2621
1643648100000|2022-01-31 16:55:00|1997.5|1997.2|2000.8|2000.5|2000.9|2000.6|1997.3|1997|1693
1643648400000|2022-01-31 17:00:00|2001|2000.7|2002.8|2002.5|2003|2002.7|2000.6|2000.3|2209
1643648700000|2022-01-31 17:05:00|2002.7|2002.4|2001.1|2000.8|2004.8|2004.5|2000.7|2000.4|1940
1643649000000|2022-01-31 17:10:00|2001.4|2001.1|2002.8|2002.5|2005.3|2005|2001.2|2000.9|1865
1643649300000|2022-01-31 17:15:00|2002.9|2002.6|2007.6|2007.3|2008.6|2008.3|2002.8|2002.5|2469
1643649600000|2022-01-31 17:20:00|2007.7|2007.4|2004.4|2004.1|2008.2|2007.9|2002.8|2002.5|1866
1643649900000|2022-01-31 17:25:00|2004.6|2004.3|2006.3|2006|2007.7|2007.4|2002.9|2002.6|1666
1643650200000|2022-01-31 17:30:00|2006.4|2006.1|2002.9|2002.6|2007.6|2007.3|2002.5|2002.2|1287
1643650500000|2022-01-31 17:35:00|2003|2002.7|2006.8|2006.5|2007.4|2007.1|2002.4|2002.1|1503
1643650800000|2022-01-31 17:40:00|2006.7|2006.4|2006.9|2006.6|2008.3|2008|2005.7|2005.4|1039
1643651100000|2022-01-31 17:45:00|2007|2006.7|2011.9|2011.6|2012|2011.7|2007|2006.7|1493
1643651400000|2022-01-31 17:50:00|2011.7|2011.4|2012.8|2012.5|2013.1|2012.8|2009.2|2008.9|1281
1643651700000|2022-01-31 17:55:00|2012.7|2012.4|2013.1|2012.8|2013.5|2013.2|2010.7|2010.4|991
1643652000000|2022-01-31 18:00:00|2013.2|2012.9|2010.3|2010|2013.2|2012.9|2008.8|2008.5|1368
1643652300000|2022-01-31 18:05:00|2010.4|2010.1|2013|2012.7|2013.2|2012.9|2009.4|2009.1|958
1643652600000|2022-01-31 18:10:00|2012.9|2012.6|2013.6|2013.3|2013.8|2013.5|2011.4|2011.1|1233
1643652900000|2022-01-31 18:15:00|2013.7|2013.4|2015.6|2015.3|2015.6|2015.3|2010.3|2010|1614
1643653200000|2022-01-31 18:20:00|2015.4|2015.1|2016.4|2016.1|2016.7|2016.4|2014.4|2014.1|1692
1643653500000|2022-01-31 18:25:00|2016.3|2016|2009.3|2009|2016.9|2016.6|2008.3|2008|2477
1643653800000|2022-01-31 18:30:00|2009.5|2009.2|2007.3|2007|2010.5|2010.2|2005.3|2005|1535
1643654100000|2022-01-31 18:35:00|2007.4|2007.1|2009.7|2009.4|2011.8|2011.5|2006.2|2005.9|1215
1643654400000|2022-01-31 18:40:00|2009.6|2009.3|2005.6|2005.3|2012.1|2011.8|2005.6|2005.3|1845
1643654700000|2022-01-31 18:45:00|2006|2005.7|2007.7|2007.4|2009.1|2008.8|2005.9|2005.6|1471
1643655000000|2022-01-31 18:50:00|2007.6|2007.3|2007.1|2006.8|2009.1|2008.8|2005.9|2005.6|2245
1643655300000|2022-01-31 18:55:00|2007.2|2006.9|2007.4|2007.1|2008.6|2008.3|2005.4|2005.1|886
1643655600000|2022-01-31 19:00:00|2007.6|2007.3|2006.9|2006.6|2008.7|2008.4|2005|2004.7|967
1643655900000|2022-01-31 19:05:00|2006.7|2006.4|2010|2009.7|2011.5|2011.2|2006.5|2006.2|1751
1643656200000|2022-01-31 19:10:00|2009.9|2009.6|2010.2|2009.9|2011.8|2011.5|2009.5|2009.2|1017
1643656500000|2022-01-31 19:15:00|2010.5|2010.2|2009.6|2009.3|2011.8|2011.5|2009.3|2009|1244
1643656800000|2022-01-31 19:20:00|2009.7|2009.4|2012.5|2012.2|2013.3|2013|2007.8|2007.5|1350
1643657100000|2022-01-31 19:25:00|2012.4|2012.1|2014.8|2014.5|2015.1|2014.8|2010.6|2010.3|1580
1643657400000|2022-01-31 19:30:00|2014.9|2014.6|2014.1|2013.8|2015.4|2015.1|2012.7|2012.4|1086
1643657700000|2022-01-31 19:35:00|2014.4|2014.1|2012.1|2011.8|2014.5|2014.2|2011.8|2011.5|834
1643658000000|2022-01-31 19:40:00|2012.7|2012.4|2014.2|2013.9|2015|2014.7|2011.5|2011.2|988
1643658300000|2022-01-31 19:45:00|2014.3|2014|2012.3|2012|2015.2|2014.9|2011|2010.7|1319
1643658600000|2022-01-31 19:50:00|2012.5|2012.2|2009.8|2009.5|2014|2013.7|2008.7|2008.4|1945
1643658900000|2022-01-31 19:55:00|2009.7|2009.4|2011.6|2011.3|2013|2012.7|2009.2|2008.9|1474
1643659200000|2022-01-31 20:00:00|2011.5|2011.2|2015.7|2015.4|2015.9|2015.6|2011.4|2011.1|1890
1643659500000|2022-01-31 20:05:00|2015.6|2015.3|2008|2007.7|2016|2015.7|2007.6|2007.3|2273
1643659800000|2022-01-31 20:10:00|2008.1|2007.8|1998.1|1997.8|2009.2|2008.9|1997.4|1997.1|3298
1643660100000|2022-01-31 20:15:00|1998.2|1997.9|1996|1995.7|2001.5|2001.2|1995|1994.7|2683
1643660400000|2022-01-31 20:20:00|1996.1|1995.8|2005.9|2005.6|2007.7|2007.4|1995.7|1995.4|3719
1643660700000|2022-01-31 20:25:00|2006|2005.7|2006|2005.7|2008.7|2008.4|2004.7|2004.4|2110
1643661000000|2022-01-31 20:30:00|2005.9|2005.6|2013.1|2012.8|2013.5|2013.2|2002.6|2002.3|2692
1643661300000|2022-01-31 20:35:00|2012.9|2012.6|2009.6|2009.3|2014.3|2014|2008.1|2007.8|2748
1643661600000|2022-01-31 20:40:00|2009.7|2009.4|2010.1|2009.8|2012|2011.7|2008.4|2008.1|2611
1643661900000|2022-01-31 20:45:00|2010.3|2010|2016.7|2016.4|2016.7|2016.4|2010|2009.7|3263
1643662200000|2022-01-31 20:50:00|2016.5|2016.2|2024.4|2024.1|2024.4|2024.1|2016.5|2016.2|7139
1643662500000|2022-01-31 20:55:00|2024.7|2024.4|2027.7|2027.4|2028|2027.7|2023.2|2022.9|29179
1643662800000|2022-01-31 21:00:00|2027.6|2027.3|2019.7|2019.4|2028.1|2027.8|2018.1|2017.8|8008
1643663100000|2022-01-31 21:05:00|2019.6|2019.3|2020.3|2020|2021.7|2021.4|2019.3|2019|2940
1643663400000|2022-01-31 21:10:00|2020.2|2019.9|2017.8|2017.5|2020.8|2020.5|2016.3|2016|2255
1643663700000|2022-01-31 21:15:00|2017.9|2017.6|2019.1|2018.8|2019.4|2019.1|2017.9|2017.6|1160
1643664000000|2022-01-31 21:20:00|2019.2|2018.9|2018.8|2018.5|2019.3|2019|2017.9|2017.6|253
1643664300000|2022-01-31 21:25:00|2018.7|2018.4|2019|2018.7|2019.3|2019|2018.2|2017.9|142
1643664600000|2022-01-31 21:30:00|2019.1|2018.8|2018.2|2017.9|2019.1|2018.8|2017.6|2017.3|214
1643664900000|2022-01-31 21:35:00|2018.3|2018|2018.9|2018.6|2020.3|2020|2018.3|2018|188
1643665200000|2022-01-31 21:40:00|2018.7|2018.4|2017.9|2017.6|2019.4|2019.1|2017.8|2017.5|232
1643665500000|2022-01-31 21:45:00|2018|2017.7|2017.4|2017.1|2018.4|2018.1|2017.2|2016.9|157
1643665800000|2022-01-31 21:50:00|2017.3|2017|2016.1|2015.8|2017.6|2017.3|2016.1|2015.8|285
1643666100000|2022-01-31 21:55:00|2016|2015.7|2016.5|2015.7|2016.8|2016.5|2015.3|2015|305
1643666400000|2022-01-31 22:00:00|2016.2|2015.4|2016.7|2015.9|2017.3|2016.5|2016.2|2015.4|0
1643666700000|2022-01-31 22:05:00|2016.6|2015.8|2016.6|2015.8|2016.7|2015.9|2016.6|2015.8|0
1643667000000|2022-01-31 22:10:00|2016.5|2015.7|2016.8|2016|2017|2016.2|2016.5|2015.7|0
1643667300000|2022-01-31 22:15:00|2016.9|2016.1|2016.8|2016|2016.9|2016.1|2016.7|2015.9|0
1643667600000|2022-01-31 22:20:00|2016.7|2015.9|2016.8|2016|2017|2016.2|2016.7|2015.9|0
1643667900000|2022-01-31 22:25:00|2016.7|2015.9|2016.7|2015.9|2016.7|2015.9|2016.4|2015.6|0
1643668200000|2022-01-31 22:30:00|2016.5|2015.7|2016.7|2015.9|2016.9|2016.1|2016.5|2015.7|0
1643668500000|2022-01-31 22:35:00|2016.9|2016.1|2017.5|2016.7|2017.5|2016.7|2016.8|2016|0
1643668800000|2022-01-31 22:40:00|2017.3|2016.5|2017.3|2016.5|2017.4|2016.6|2017|2016.2|0
1643669100000|2022-01-31 22:45:00|2017.2|2016.4|2017.2|2016.4|2017.5|2016.7|2017.2|2016.4|0
1643669400000|2022-01-31 22:50:00|2017.3|2016.5|2017|2016.2|2017.3|2016.5|2017|2016.2|0
1643669700000|2022-01-31 22:55:00|2016.9|2016.1|2016.9|2016.1|2017|2016.2|2016.8|2016|0
1643670000000|2022-01-31 23:00:00|2017.6|2017.3|2018.7|2018.4|2020.6|2020.3|2017.3|2017|379
1643670300000|2022-01-31 23:05:00|2018.8|2018.5|2020.6|2020.3|2021|2020.7|2018|2017.7|97
1643670600000|2022-01-31 23:10:00|2020.8|2020.5|2017.7|2017.4|2021.1|2020.8|2017.5|2017.2|123
1643670900000|2022-01-31 23:15:00|2017.9|2017.6|2018.1|2017.8|2019.2|2018.9|2017.8|2017.5|36
1643671200000|2022-01-31 23:20:00|2018.2|2017.9|2019.4|2019.1|2020.1|2019.8|2018.1|2017.8|64
1643671500000|2022-01-31 23:25:00|2019.3|2019|2018.4|2018.1|2020.4|2020.1|2017.7|2017.4|68
1643671800000|2022-01-31 23:30:00|2018.5|2018.2|2018.2|2017.9|2019.3|2019|2016.9|2016.6|86
1643672100000|2022-01-31 23:35:00|2018.1|2017.8|2019.5|2019.2|2019.5|2019.2|2017.7|2017.4|20
1643672400000|2022-01-31 23:40:00|2019.4|2019.1|2019.6|2019.3|2019.8|2019.5|2018.4|2018.1|67
1643672700000|2022-01-31 23:45:00|2019.5|2019.2|2019.3|2019|2019.7|2019.4|2018.9|2018.6|34
1643673000000|2022-01-31 23:50:00|2019.2|2018.9|2019.4|2019.1|2020.1|2019.8|2019|2018.7|35
1643673300000|2022-01-31 23:55:00|2019.3|2019|2020|2019.7|2020.2|2019.9|2019.3|2019|40
1643673600000|2022-02-01 00:00:00|2019.9|2019.6|2020.3|2020|2020.8|2020.5|2019.4|2019.1|124
1643673900000|2022-02-01 00:05:00|2020.4|2020.1|2019.8|2019.5|2021.2|2020.9|2019.6|2019.3|146
1643674200000|2022-02-01 00:10:00|2019.9|2019.6|2020.1|2019.8|2020.5|2020.2|2019.1|2018.8|41
1643674500000|2022-02-01 00:15:00|2019.8|2019.5|2020.3|2020|2021.4|2021.1|2019.8|2019.5|81
1643674800000|2022-02-01 00:20:00|2020.2|2019.9|2020.9|2020.6|2021|2020.7|2019.7|2019.4|27
1643675100000|2022-02-01 00:25:00|2020.8|2020.5|2020.6|2020.3|2021|2020.7|2020.1|2019.8|54
1643675400000|2022-02-01 00:30:00|2020.7|2020.4|2020.1|2019.8|2020.9|2020.6|2019.7|2019.4|24
1643675700000|2022-02-01 00:35:00|2020.2|2019.9|2020|2019.7|2020.5|2020.2|2019.6|2019.3|38
1643676000000|2022-02-01 00:40:00|2019.9|2019.6|2020|2019.7|2020.2|2019.9|2019.5|2019.2|11
1643676300000|2022-02-01 00:45:00|2019.9|2019.6|2021.3|2021|2021.5|2021.2|2019.8|2019.5|139
1643676600000|2022-02-01 00:50:00|2021.4|2021.1|2020.2|2019.9|2021.9|2021.6|2020|2019.7|102
1643676900000|2022-02-01 00:55:00|2020.1|2019.8|2021|2020.7|2021.2|2020.9|2020.1|2019.8|70
1643677200000|2022-02-01 01:00:00|2020.9|2020.6|2020.8|2020.5|2021.8|2021.5|2019.9|2019.6|114
1643677500000|2022-02-01 01:05:00|2020.9|2020.6|2019.4|2019.1|2020.9|2020.6|2019.4|2019.1|52
1643677800000|2022-02-01 01:10:00|2019.3|2019|2019.4|2019.1|2020|2019.7|2018.7|2018.4|99
1643678100000|2022-02-01 01:15:00|2019.3|2019|2019.2|2018.9|2019.9|2019.6|2018.6|2018.3|115
1643678400000|2022-02-01 01:20:00|2019.4|2019.1|2017.3|2017|2019.4|2019.1|2016.9|2016.6|121
1643678700000|2022-02-01 01:25:00|2017.4|2017.1|2016.5|2016.2|2017.4|2017.1|2015.3|2015|121
1643679000000|2022-02-01 01:30:00|2016.4|2016.1|2016.1|2015.8|2016.7|2016.4|2014.9|2014.6|63
1643679300000|2022-02-01 01:35:00|2016.2|2015.9|2016.6|2016.3|2016.6|2016.3|2015.7|2015.4|50
1643679600000|2022-02-01 01:40:00|2016.5|2016.2|2015.2|2014.9|2016.7|2016.4|2015.1|2014.8|63
1643679900000|2022-02-01 01:45:00|2015.3|2015|2013.9|2013.6|2015.5|2015.2|2012.9|2012.6|114
1643680200000|2022-02-01 01:50:00|2014|2013.7|2010.3|2010|2014|2013.7|2010.2|2009.9|287
1643680500000|2022-02-01 01:55:00|2010.2|2009.9|2010.8|2010.5|2011.4|2011.1|2010|2009.7|150
1643680800000|2022-02-01 02:00:00|2010.7|2010.4|2010.6|2010.3|2012|2011.7|2010.4|2010.1|139
1643681100000|2022-02-01 02:05:00|2010.7|2010.4|2010.2|2009.9|2010.8|2010.5|2009.2|2008.9|110
1643681400000|2022-02-01 02:10:00|2010.3|2010|2011.9|2011.6|2012|2011.7|2010.2|2009.9|78
1643681700000|2022-02-01 02:15:00|2011.8|2011.5|2012.4|2012.1|2012.9|2012.6|2011.5|2011.2|80
1643682000000|2022-02-01 02:20:00|2012.3|2012|2012.7|2012.4|2012.7|2012.4|2011.6|2011.3|31
1643682300000|2022-02-01 02:25:00|2012.8|2012.5|2012.8|2012.5|2013.6|2013.3|2012.6|2012.3|41
1643682600000|2022-02-01 02:30:00|2012.7|2012.4|2011.6|2011.3|2012.9|2012.6|2011|2010.7|118
1643682900000|2022-02-01 02:35:00|2011.4|2011.1|2012.4|2012.1|2012.6|2012.3|2010|2009.7|130
1643683200000|2022-02-01 02:40:00|2012.3|2012|2011.5|2011.2|2012.4|2012.1|2010.9|2010.6|60
1643683500000|2022-02-01 02:45:00|2011.3|2011|2012.8|2012.5|2012.8|2012.5|2011.3|2011|62
1643683800000|2022-02-01 02:50:00|2012.7|2012.4|2011.9|2011.6|2013.2|2012.9|2011.8|2011.5|40
1643684100000|2022-02-01 02:55:00|2012|2011.7|2011.7|2011.4|2012.1|2011.8|2011|2010.7|108
1643684400000|2022-02-01 03:00:00|2011.8|2011.5|2011|2010.7|2012|2011.7|2010.8|2010.5|25
1643684700000|2022-02-01 03:05:00|2011.1|2010.8|2011.4|2011.1|2012.1|2011.8|2011|2010.7|31
1643685000000|2022-02-01 03:10:00|2011.5|2011.2|2011.6|2011.3|2011.8|2011.5|2010.9|2010.6|78
1643685300000|2022-02-01 03:15:00|2011.7|2011.4|2012.4|2012.1|2012.6|2012.3|2011.5|2011.2|15
1643685600000|2022-02-01 03:20:00|2012.5|2012.2|2014.5|2014.2|2015.1|2014.8|2012.5|2012.2|112
1643685900000|2022-02-01 03:25:00|2014.4|2014.1|2013.4|2013.1|2015.7|2015.4|2012.3|2012|198
1643686200000|2022-02-01 03:30:00|2013.3|2013|2012.8|2012.5|2014.3|2014|2012|2011.7|176
1643686500000|2022-02-01 03:35:00|2012.9|2012.6|2013.5|2013.2|2014|2013.7|2011.5|2011.2|65
1643686800000|2022-02-01 03:40:00|2013.4|2013.1|2013.3|2013|2013.5|2013.2|2012.3|2012|21
1643687100000|2022-02-01 03:45:00|2013.4|2013.1|2013.6|2013.3|2013.8|2013.5|2012.9|2012.6|13
1643687400000|2022-02-01 03:50:00|2013.7|2013.4|2014.7|2014.4|2015.3|2015|2013.5|2013.2|24
1643687700000|2022-02-01 03:55:00|2014.8|2014.5|2015.3|2015|2015.5|2015.2|2014.4|2014.1|33
1643688000000|2022-02-01 04:00:00|2015.2|2014.9|2014.4|2014.1|2015.3|2015|2014.4|2014.1|5
1643688300000|2022-02-01 04:05:00|2014.3|2014|2013.2|2012.9|2014.7|2014.4|2013.1|2012.8|30
1643688600000|2022-02-01 04:10:00|2013.1|2012.8|2013.7|2013.4|2014.4|2014.1|2012.9|2012.6|21
1643688900000|2022-02-01 04:15:00|2013.8|2013.5|2015.2|2014.9|2015.4|2015.1|2013.8|2013.5|14
1643689200000|2022-02-01 04:20:00|2015.4|2015.1|2016.2|2015.9|2016.4|2016.1|2015.2|2014.9|36
1643689500000|2022-02-01 04:25:00|2016.3|2016|2015.9|2015.6|2016.3|2016|2015.3|2015|41
1643689800000|2022-02-01 04:30:00|2016|2015.7|2015.3|2015|2016.2|2015.9|2015|2014.7|35
1643690100000|2022-02-01 04:35:00|2015.2|2014.9|2015.6|2015.3|2015.9|2015.6|2015.1|2014.8|20
1643690400000|2022-02-01 04:40:00|2015.5|2015.2|2015.5|2015.2|2015.7|2015.4|2014.6|2014.3|9
1643690700000|2022-02-01 04:45:00|2015.6|2015.3|2014.6|2014.3|2015.6|2015.3|2014.5|2014.2|27
1643691000000|2022-02-01 04:50:00|2014.7|2014.4|2015.7|2015.4|2015.9|2015.6|2014.6|2014.3|13
1643691300000|2022-02-01 04:55:00|2015.6|2015.3|2016.5|2016.2|2016.5|2016.2|2015.2|2014.9|29
1643691600000|2022-02-01 05:00:00|2016.4|2016.1|2016.7|2016.4|2017.4|2017.1|2016.3|2016|47
1643691900000|2022-02-01 05:05:00|2016.6|2016.3|2015.1|2014.8|2016.7|2016.4|2015.1|2014.8|28
1643692200000|2022-02-01 05:10:00|2015|2014.7|2016.8|2016.5|2016.9|2016.6|2015|2014.7|25
1643692500000|2022-02-01 05:15:00|2016.6|2016.3|2016.6|2016.3|2017|2016.7|2016.3|2016|24
1643692800000|2022-02-01 05:20:00|2016.7|2016.4|2016.6|2016.3|2017.4|2017.1|2016.5|2016.2|26
1643693100000|2022-02-01 05:25:00|2016.7|2016.4|2016.6|2016.3|2016.9|2016.6|2016.4|2016.1|10
1643693400000|2022-02-01 05:30:00|2016.5|2016.2|2017.6|2017.3|2017.8|2017.5|2016.4|2016.1|34
1643693700000|2022-02-01 05:35:00|2017.7|2017.4|2017.6|2017.3|2018.1|2017.8|2016.9|2016.6|43
1643694000000|2022-02-01 05:40:00|2017.5|2017.2|2017|2016.7|2017.7|2017.4|2016.8|2016.5|14
1643694300000|2022-02-01 05:45:00|2017.1|2016.8|2017|2016.7|2017.6|2017.3|2016.8|2016.5|12
1643694600000|2022-02-01 05:50:00|2017.1|2016.8|2018|2017.7|2018.2|2017.9|2017.1|2016.8|21
1643694900000|2022-02-01 05:55:00|2018.1|2017.8|2018.8|2018.5|2019.5|2019.2|2017.9|2017.6|36
1643695200000|2022-02-01 06:00:00|2018.3|2018|2018.9|2018.6|2020.3|2020|2018.1|2017.8|85
1643695500000|2022-02-01 06:05:00|2019|2018.7|2018.9|2018.6|2019.4|2019.1|2018.8|2018.5|12
1643695800000|2022-02-01 06:10:00|2018.8|2018.5|2017.2|2016.9|2019.2|2018.9|2016.7|2016.4|52
1643696100000|2022-02-01 06:15:00|2017.1|2016.8|2016.1|2015.8|2017.5|2017.2|2015.9|2015.6|35
1643696400000|2022-02-01 06:20:00|2016.2|2015.9|2016.1|2015.8|2016.7|2016.4|2015.8|2015.5|15
1643696700000|2022-02-01 06:25:00|2016.2|2015.9|2015.8|2015.5|2016.9|2016.6|2015.8|2015.5|5
1643697000000|2022-02-01 06:30:00|2015.9|2015.6|2016.2|2015.9|2016.3|2016|2015.3|2015|23
1643697300000|2022-02-01 06:35:00|2016.4|2016.1|2017.3|2017|2017.4|2017.1|2016.1|2015.8|23
1643697600000|2022-02-01 06:40:00|2017.4|2017.1|2017.5|2017.2|2017.5|2017.2|2017|2016.7|15
1643697900000|2022-02-01 06:45:00|2017.6|2017.3|2017.4|2017.1|2017.8|2017.5|2017.2|2016.9|13
1643698200000|2022-02-01 06:50:00|2017.5|2017.2|2019.3|2019|2019.3|2019|2017.3|2017|65
1643698500000|2022-02-01 06:55:00|2019.2|2018.9|2019.5|2019.2|2019.5|2019.2|2018.4|2018.1|73
1643698800000|2022-02-01 07:00:00|2019.6|2019.3|2019.8|2019.5|2021.5|2021.2|2018.1|2017.8|137
1643699100000|2022-02-01 07:05:00|2019.9|2019.6|2021.9|2021.6|2022|2021.7|2019.9|2019.6|57
1643699400000|2022-02-01 07:10:00|2022|2021.7|2023.7|2023.4|2024.6|2024.3|2021.9|2021.6|377
1643699700000|2022-02-01 07:15:00|2023.6|2023.3|2024.3|2024|2024.6|2024.3|2023.2|2022.9|64
1643700000000|2022-02-01 07:20:00|2024.2|2023.9|2024.2|2023.9|2024.8|2024.5|2023.3|2023|55
1643700300000|2022-02-01 07:25:00|2024.1|2023.8|2023.7|2023.4|2024.8|2024.5|2023.5|2023.2|101
1643700600000|2022-02-01 07:30:00|2023.8|2023.5|2022.9|2022.6|2024.1|2023.8|2022.2|2021.9|184
1643700900000|2022-02-01 07:35:00|2022.8|2022.5|2023.9|2023.6|2024|2023.7|2022.5|2022.2|75
1643701200000|2022-02-01 07:40:00|2024|2023.7|2023.5|2023.2|2024.4|2024.1|2023.3|2023|60
1643701500000|2022-02-01 07:45:00|2023.4|2023.1|2025.2|2024.9|2025.7|2025.4|2022.4|2022.1|271
1643701800000|2022-02-01 07:50:00|2025.3|2025|2022.6|2022.3|2025.4|2025.1|2021.9|2021.6|169
1643702100000|2022-02-01 07:55:00|2022.5|2022.2|2023.7|2023.4|2023.8|2023.5|2022.5|2022.2|69
1643702400000|2022-02-01 08:00:00|2023.6|2023.3|2025.6|2025.3|2026.3|2026|2022.4|2022.1|372
1643702700000|2022-02-01 08:05:00|2025.8|2025.5|2030.4|2030.1|2030.6|2030.3|2025|2024.7|289
1643703000000|2022-02-01 08:10:00|2030.5|2030.2|2031.7|2031.4|2032.4|2032.1|2030.4|2030.1|236
1643703300000|2022-02-01 08:15:00|2031.8|2031.5|2029.5|2029.2|2032.3|2032|2028.3|2028|147
1643703600000|2022-02-01 08:20:00|2029.6|2029.3|2030.6|2030.3|2032|2031.7|2029.6|2029.3|254
1643703900000|2022-02-01 08:25:00|2030.5|2030.2|2030|2029.7|2031.6|2031.3|2029.4|2029.1|213
1643704200000|2022-02-01 08:30:00|2030.1|2029.8|2030.1|2029.8|2031.8|2031.5|2029.4|2029.1|162
1643704500000|2022-02-01 08:35:00|2030|2029.7|2029.2|2028.9|2030.8|2030.5|2028.7|2028.4|129
1643704800000|2022-02-01 08:40:00|2029.1|2028.8|2030.5|2030.2|2031.3|2031|2028.4|2028.1|240
1643705100000|2022-02-01 08:45:00|2030.6|2030.3|2029|2028.7|2030.7|2030.4|2028.3|2028|166
1643705400000|2022-02-01 08:50:00|2028.9|2028.6|2028.6|2028.3|2029.2|2028.9|2027|2026.7|132
1643705700000|2022-02-01 08:55:00|2028.7|2028.4|2029.8|2029.5|2030.6|2030.3|2027.3|2027|129
1643706000000|2022-02-01 09:00:00|2029.4|2029.1|2028.7|2028.4|2030.5|2030.2|2027.3|2027|327
1643706300000|2022-02-01 09:05:00|2028.6|2028.3|2027.2|2026.9|2029.1|2028.8|2026.4|2026.1|134
1643706600000|2022-02-01 09:10:00|2027.3|2027|2027.1|2026.8|2029|2028.7|2026.3|2026|167
1643706900000|2022-02-01 09:15:00|2026.9|2026.6|2026.2|2025.9|2028|2027.7|2025.8|2025.5|173
1643707200000|2022-02-01 09:20:00|2026.3|2026|2022.5|2022.2|2027.1|2026.8|2022.2|2021.9|221
1643707500000|2022-02-01 09:25:00|2022.4|2022.1|2018.4|2018.1|2023.7|2023.4|2018|2017.7|335
1643707800000|2022-02-01 09:30:00|2018.5|2018.2|2018.8|2018.5|2019.9|2019.6|2017.4|2017.1|263
1643708100000|2022-02-01 09:35:00|2018.9|2018.6|2020.5|2020.2|2022.3|2022|2018.6|2018.3|213
1643708400000|2022-02-01 09:40:00|2020.4|2020.1|2019.4|2019.1|2021.4|2021.1|2017.3|2017|289
1643708700000|2022-02-01 09:45:00|2019.3|2019|2017.4|2017.1|2020.8|2020.5|2016|2015.7|373
1643709000000|2022-02-01 09:50:00|2017.3|2017|2018.4|2018.1|2019.5|2019.2|2015.5|2015.2|197
1643709300000|2022-02-01 09:55:00|2018.3|2018|2019.9|2019.6|2020.9|2020.6|2017.9|2017.6|414
1643709600000|2022-02-01 10:00:00|2020|2019.7|2022.1|2021.8|2022.4|2022.1|2018.1|2017.8|251
1643709900000|2022-02-01 10:05:00|2022.2|2021.9|2022.1|2021.8|2023|2022.7|2021|2020.7|154
1643710200000|2022-02-01 10:10:00|2022|2021.7|2021.7|2021.4|2022.9|2022.6|2020.3|2020|111
1643710500000|2022-02-01 10:15:00|2021.8|2021.5|2019.7|2019.4|2023|2022.7|2019.1|2018.8|114
1643710800000|2022-02-01 10:20:00|2020|2019.7|2019|2018.7|2020.4|2020.1|2018.1|2017.8|97
1643711100000|2022-02-01 10:25:00|2019.1|2018.8|2019.3|2019|2020.7|2020.4|2018.8|2018.5|80
1643711400000|2022-02-01 10:30:00|2019.2|2018.9|2020.9|2020.6|2021.3|2021|2017.2|2016.9|136
1643711700000|2022-02-01 10:35:00|2021|2020.7|2022.2|2021.9|2023|2022.7|2020.2|2019.9|130
1643712000000|2022-02-01 10:40:00|2022|2021.7|2020.2|2019.9|2022.9|2022.6|2020.2|2019.9|142
1643712300000|2022-02-01 10:45:00|2020.3|2020|2020|2019.7|2021.4|2021.1|2019.6|2019.3|75
1643712600000|2022-02-01 10:50:00|2020.1|2019.8|2018.1|2017.8|2021|2020.7|2017.7|2017.4|82
1643712900000|2022-02-01 10:55:00|2018.2|2017.9|2018.6|2018.3|2019.8|2019.5|2017.1|2016.8|73
1643713200000|2022-02-01 11:00:00|2018.4|2018.1|2022|2021.7|2023|2022.7|2017.1|2016.8|370
1643713500000|2022-02-01 11:05:00|2022.1|2021.8|2025.3|2025|2026|2025.7|2021.9|2021.6|330
1643713800000|2022-02-01 11:10:00|2025.4|2025.1|2024.3|2024|2026|2025.7|2023.3|2023|172
1643714100000|2022-02-01 11:15:00|2024.5|2024.2|2021.8|2021.5|2025.2|2024.9|2021.3|2021|165
1643714400000|2022-02-01 11:20:00|2021.9|2021.6|2022.5|2022.2|2023.1|2022.8|2021.5|2021.2|214
1643714700000|2022-02-01 11:25:00|2022.4|2022.1|2021.1|2020.8|2022.6|2022.3|2019.7|2019.4|227
1643715000000|2022-02-01 11:30:00|2021|2020.7|2022.4|2022.1|2022.5|2022.2|2020.9|2020.6|73
1643715300000|2022-02-01 11:35:00|2022.5|2022.2|2022.2|2021.9|2023.7|2023.4|2021.7|2021.4|75
1643715600000|2022-02-01 11:40:00|2022.3|2022|2021|2020.7|2023.6|2023.3|2020.7|2020.4|100
1643715900000|2022-02-01 11:45:00|2020.9|2020.6|2021.7|2021.4|2022.3|2022|2019.8|2019.5|107
1643716200000|2022-02-01 11:50:00|2021.8|2021.5|2021.2|2020.9|2022.7|2022.4|2020.9|2020.6|63
1643716500000|2022-02-01 11:55:00|2021.3|2021|2019.2|2018.9|2021.6|2021.3|2019|2018.7|153
1643716800000|2022-02-01 12:00:00|2019.4|2019.1|2018.7|2018.4|2019.9|2019.6|2017.5|2017.2|382
1643717100000|2022-02-01 12:05:00|2018.8|2018.5|2019.2|2018.9|2021|2020.7|2018|2017.7|131
1643717400000|2022-02-01 12:10:00|2019.3|2019|2018.3|2018|2020.4|2020.1|2018.2|2017.9|139
1643717700000|2022-02-01 12:15:00|2018.2|2017.9|2019.3|2019|2019.8|2019.5|2018|2017.7|106
1643718000000|2022-02-01 12:20:00|2019.2|2018.9|2020.2|2019.9|2021|2020.7|2019.2|2018.9|162
1643718300000|2022-02-01 12:25:00|2020.1|2019.8|2021.5|2021.2|2021.8|2021.5|2019.6|2019.3|101
1643718600000|2022-02-01 12:30:00|2021.6|2021.3|2022|2021.7|2022.5|2022.2|2020.3|2020|180
1643718900000|2022-02-01 12:35:00|2021.9|2021.6|2022|2021.7|2022.8|2022.5|2020.7|2020.4|115
1643719200000|2022-02-01 12:40:00|2022.2|2021.9|2021.8|2021.5|2022.6|2022.3|2021|2020.7|126
1643719500000|2022-02-01 12:45:00|2021.7|2021.4|2022.4|2022.1|2022.7|2022.4|2020.2|2019.9|232
1643719800000|2022-02-01 12:50:00|2022.5|2022.2|2023.3|2023|2023.9|2023.6|2022|2021.7|556
1643720100000|2022-02-01 12:55:00|2023.4|2023.1|2023.2|2022.9|2024.5|2024.2|2022.3|2022|526
1643720400000|2022-02-01 13:00:00|2023.5|2023.2|2023.5|2023.2|2024.4|2024.1|2022.2|2021.9|286
1643720700000|2022-02-01 13:05:00|2023.4|2023.1|2024.1|2023.8|2024.7|2024.4|2022.1|2021.8|439
1643721000000|2022-02-01 13:10:00|2024.2|2023.9|2024.9|2024.6|2025.3|2025|2023.8|2023.5|356
1643721300000|2022-02-01 13:15:00|2025|2024.7|2025.2|2024.9|2025.9|2025.6|2025|2024.7|155
1643721600000|2022-02-01 13:20:00|2025.1|2024.8|2025.7|2025.4|2026.9|2026.6|2024.8|2024.5|263
1643721900000|2022-02-01 13:25:00|2025.6|2025.3|2024.4|2024.1|2026.8|2026.5|2023.8|2023.5|541
1643722200000|2022-02-01 13:30:00|2024.5|2024.2|2022.4|2022.1|2025.5|2025.2|2021.7|2021.4|266
1643722500000|2022-02-01 13:35:00|2022.5|2022.2|2024|2023.7|2024.5|2024.2|2021.6|2021.3|251
1643722800000|2022-02-01 13:40:00|2023.9|2023.6|2025.1|2024.8|2026.1|2025.8|2023.8|2023.5|186
1643723100000|2022-02-01 13:45:00|2025|2024.7|2025.7|2025.4|2025.9|2025.6|2024.5|2024.2|224
1643723400000|2022-02-01 13:50:00|2025.6|2025.3|2027.8|2027.5|2028|2027.7|2025.4|2025.1|357
1643723700000|2022-02-01 13:55:00|2027.7|2027.4|2028.6|2028.3|2029.5|2029.2|2027.1|2026.8|577
1643724000000|2022-02-01 14:00:00|2028.8|2028.5|2028.1|2027.8|2029.8|2029.5|2027.5|2027.2|559
1643724300000|2022-02-01 14:05:00|2028|2027.7|2028.7|2028.4|2029|2028.7|2027.5|2027.2|399
1643724600000|2022-02-01 14:10:00|2028.8|2028.5|2027.7|2027.4|2029.6|2029.3|2027.7|2027.4|343
1643724900000|2022-02-01 14:15:00|2027.6|2027.3|2025.9|2025.6|2027.6|2027.3|2024.1|2023.8|616
1643725200000|2022-02-01 14:20:00|2026|2025.7|2028.8|2028.5|2029.4|2029.1|2025.7|2025.4|709
1643725500000|2022-02-01 14:25:00|2029|2028.7|2032.3|2032|2032.3|2032|2029|2028.7|1226
1643725800000|2022-02-01 14:30:00|2032.1|2031.8|2030.3|2030|2033.5|2033.2|2020.9|2020.6|10322
1643726100000|2022-02-01 14:35:00|2029.9|2029.6|2027.7|2027.4|2035.4|2035.1|2025.3|2025|7090
1643726400000|2022-02-01 14:40:00|2027.6|2027.3|2014|2013.7|2031.9|2031.6|2012.4|2012.1|6345
1643726700000|2022-02-01 14:45:00|2013.7|2013.4|2019.3|2019|2020.1|2019.8|2010.4|2010.1|6745
1643727000000|2022-02-01 14:50:00|2019.1|2018.8|2017.6|2017.3|2023.9|2023.6|2016.6|2016.3|4798
1643727300000|2022-02-01 14:55:00|2017.4|2017.1|2018.8|2018.5|2021.3|2021|2014.8|2014.5|4023
1643727600000|2022-02-01 15:00:00|2019|2018.7|2001|2000.7|2019.2|2018.9|2000.1|1999.8|8071
1643727900000|2022-02-01 15:05:00|2000.9|2000.6|2006.2|2005.9|2007.7|2007.4|1995.4|1995.1|6453
1643728200000|2022-02-01 15:10:00|2006.6|2006.3|2016.1|2015.8|2016.4|2016.1|2003.4|2003.1|5377
1643728500000|2022-02-01 15:15:00|2016.4|2016.1|2012|2011.7|2018.6|2018.3|2010.2|2009.9|4244
1643728800000|2022-02-01 15:20:00|2012.1|2011.8|2023.7|2023.4|2024.9|2024.6|2011.9|2011.6|4440
1643729100000|2022-02-01 15:25:00|2023.8|2023.5|2021.7|2021.4|2025.9|2025.6|2020.4|2020.1|4522
1643729400000|2022-02-01 15:30:00|2022.2|2021.9|2025.4|2025.1|2029.5|2029.2|2022.2|2021.9|4203
1643729700000|2022-02-01 15:35:00|2025.6|2025.3|2029.5|2029.2|2031.2|2030.9|2023.6|2023.3|3643
1643730000000|2022-02-01 15:40:00|2029.6|2029.3|2028.1|2027.8|2032.9|2032.6|2023.4|2023.1|4371
1643730300000|2022-02-01 15:45:00|2028|2027.7|2026.2|2025.9|2028.8|2028.5|2022.9|2022.6|3990
1643730600000|2022-02-01 15:50:00|2026|2025.7|2031.3|2031|2032.5|2032.2|2025.5|2025.2|2227
1643730900000|2022-02-01 15:55:00|2031.4|2031.1|2038.6|2038.3|2038.7|2038.4|2031.3|2031|3309
1643731200000|2022-02-01 16:00:00|2038.7|2038.4|2034.9|2034.6|2040.1|2039.8|2033.8|2033.5|2949
1643731500000|2022-02-01 16:05:00|2035|2034.7|2042|2041.7|2042.2|2041.9|2034.1|2033.8|3157
1643731800000|2022-02-01 16:10:00|2042.1|2041.8|2046.2|2045.9|2046.6|2046.3|2040.7|2040.4|3572
1643732100000|2022-02-01 16:15:00|2046.3|2046|2044.1|2043.8|2046.5|2046.2|2043.3|2043|2542
1643732400000|2022-02-01 16:20:00|2044.2|2043.9|2039.5|2039.2|2045.6|2045.3|2037.8|2037.5|2753
1643732700000|2022-02-01 16:25:00|2039.9|2039.6|2042.1|2041.8|2043.4|2043.1|2037.6|2037.3|2369
1643733000000|2022-02-01 16:30:00|2041.9|2041.6|2045.3|2045|2045.3|2045|2035|2034.7|3259
1643733300000|2022-02-01 16:35:00|2045.2|2044.9|2041.9|2041.6|2046|2045.7|2040.6|2040.3|2259
1643733600000|2022-02-01 16:40:00|2041.8|2041.5|2042|2041.7|2044.7|2044.4|2040.7|2040.4|2509
1643733900000|2022-02-01 16:45:00|2041.9|2041.6|2042.4|2042.1|2046.4|2046.1|2041.7|2041.4|2191
1643734200000|2022-02-01 16:50:00|2042.2|2041.9|2044.1|2043.8|2044.4|2044.1|2039.9|2039.6|1135
1643734500000|2022-02-01 16:55:00|2044.5|2044.2|2044.2|2043.9|2046.1|2045.8|2042.8|2042.5|1383
1643734800000|2022-02-01 17:00:00|2044.1|2043.8|2042.5|2042.2|2045.7|2045.4|2042|2041.7|1516
1643735100000|2022-02-01 17:05:00|2042.4|2042.1|2042.1|2041.8|2043.9|2043.6|2040|2039.7|1949
1643735400000|2022-02-01 17:10:00|2042|2041.7|2037.7|2037.4|2042.6|2042.3|2034.7|2034.4|2267
1643735700000|2022-02-01 17:15:00|2037.6|2037.3|2040.4|2040.1|2040.9|2040.6|2037.4|2037.1|1009
1643736000000|2022-02-01 17:20:00|2040.5|2040.2|2042.1|2041.8|2042.7|2042.4|2038.9|2038.6|1121
1643736300000|2022-02-01 17:25:00|2042|2041.7|2037.6|2037.3|2042.2|2041.9|2035.7|2035.4|1116
1643736600000|2022-02-01 17:30:00|2037.5|2037.2|2029.8|2029.5|2038.2|2037.9|2028.6|2028.3|2791
1643736900000|2022-02-01 17:35:00|2030|2029.7|2034.4|2034.1|2036.7|2036.4|2029.7|2029.4|1993
1643737200000|2022-02-01 17:40:00|2034.3|2034|2036.3|2036|2038.4|2038.1|2032.3|2032|1445
1643737500000|2022-02-01 17:45:00|2036.4|2036.1|2033.8|2033.5|2037.2|2036.9|2033.4|2033.1|920
1643737800000|2022-02-01 17:50:00|2033.7|2033.4|2034.1|2033.8|2035.6|2035.3|2032.5|2032.2|829
1643738100000|2022-02-01 17:55:00|2034.3|2034|2041.8|2041.5|2042.1|2041.8|2034.1|2033.8|2002
1643738400000|2022-02-01 18:00:00|2041.7|2041.4|2040.7|2040.4|2043.2|2042.9|2038.8|2038.5|2880
1643738700000|2022-02-01 18:05:00|2040.9|2040.6|2038|2037.7|2042|2041.7|2037.5|2037.2|1236
1643739000000|2022-02-01 18:10:00|2038.1|2037.8|2039.2|2038.9|2041.2|2040.9|2038|2037.7|578
1643739300000|2022-02-01 18:15:00|2039.1|2038.8|2039.8|2039.5|2041.2|2040.9|2037.9|2037.6|413
1643739600000|2022-02-01 18:20:00|2039.9|2039.6|2040.4|2040.1|2040.7|2040.4|2038.8|2038.5|355
1643739900000|2022-02-01 18:25:00|2040.5|2040.2|2042.8|2042.5|2043.6|2043.3|2040|2039.7|1003
1643740200000|2022-02-01 18:30:00|2042.9|2042.6|2039.7|2039.4|2042.9|2042.6|2038.5|2038.2|818
1643740500000|2022-02-01 18:35:00|2039.8|2039.5|2041.2|2040.9|2042.4|2042.1|2036.4|2036.1|937
1643740800000|2022-02-01 18:40:00|2040.8|2040.5|2037.4|2037.1|2041.3|2041|2036.9|2036.6|2009
1643741100000|2022-02-01 18:45:00|2038|2037.7|2033.9|2033.6|2038|2037.7|2032.7|2032.4|2278
1643741400000|2022-02-01 18:50:00|2034.1|2033.8|2033.1|2032.8|2034.7|2034.4|2031.5|2031.2|2308
1643741700000|2022-02-01 18:55:00|2032.9|2032.6|2033.5|2033.2|2033.5|2033.2|2027.8|2027.5|2671
1643742000000|2022-02-01 19:00:00|2033.6|2033.3|2037.2|2036.9|2038.5|2038.2|2032.3|2032|1169
1643742300000|2022-02-01 19:05:00|2037.1|2036.8|2037.7|2037.4|2038|2037.7|2035.3|2035|645
1643742600000|2022-02-01 19:10:00|2037.8|2037.5|2037.1|2036.8|2039|2038.7|2033.5|2033.2|930
1643742900000|2022-02-01 19:15:00|2036.9|2036.6|2035.6|2035.3|2038.6|2038.3|2035.3|2035|639
1643743200000|2022-02-01 19:20:00|2035.5|2035.2|2034.2|2033.9|2035.8|2035.5|2029.5|2029.2|1567
1643743500000|2022-02-01 19:25:00|2034.1|2033.8|2033.9|2033.6|2034.5|2034.2|2031.3|2031|877
1643743800000|2022-02-01 19:30:00|2034|2033.7|2036|2035.7|2036.7|2036.4|2033.9|2033.6|804
1643744100000|2022-02-01 19:35:00|2036.1|2035.8|2034.6|2034.3|2036.7|2036.4|2032.1|2031.8|729
1643744400000|2022-02-01 19:40:00|2034.7|2034.4|2036.8|2036.5|2037.4|2037.1|2033.9|2033.6|692
1643744700000|2022-02-01 19:45:00|2036.9|2036.6|2035.7|2035.4|2037.6|2037.3|2034.5|2034.2|1136
1643745000000|2022-02-01 19:50:00|2035.5|2035.2|2035.2|2034.9|2036.6|2036.3|2032.7|2032.4|705
1643745300000|2022-02-01 19:55:00|2035.3|2035|2035.7|2035.4|2037.1|2036.8|2033.7|2033.4|698
1643745600000|2022-02-01 20:00:00|2035.6|2035.3|2042.3|2042|2042.8|2042.5|2034.4|2034.1|1887
1643745900000|2022-02-01 20:05:00|2041.7|2041.4|2042.6|2042.3|2043|2042.7|2040|2039.7|3065
1643746200000|2022-02-01 20:10:00|2042.5|2042.2|2039.8|2039.5|2042.8|2042.5|2037.1|2036.8|1887
1643746500000|2022-02-01 20:15:00|2039.9|2039.6|2041.1|2040.8|2041.4|2041.1|2037.4|2037.1|1926
1643746800000|2022-02-01 20:20:00|2041.2|2040.9|2042.7|2042.4|2042.8|2042.5|2039.2|2038.9|2137
1643747100000|2022-02-01 20:25:00|2042.8|2042.5|2043.8|2043.5|2044.6|2044.3|2040|2039.7|1903
1643747400000|2022-02-01 20:30:00|2043.7|2043.4|2044|2043.7|2045.9|2045.6|2043.3|2043|2221
1643747700000|2022-02-01 20:35:00|2044.1|2043.8|2041.7|2041.4|2045.6|2045.3|2041.2|2040.9|1848
1643748000000|2022-02-01 20:40:00|2041.9|2041.6|2043.9|2043.6|2045.2|2044.9|2040.8|2040.5|2568
1643748300000|2022-02-01 20:45:00|2044|2043.7|2046.2|2045.9|2046.6|2046.3|2043.1|2042.8|4046
1643748600000|2022-02-01 20:50:00|2046.6|2046.3|2050.7|2050.4|2050.8|2050.5|2046.6|2046.3|5755
1643748900000|2022-02-01 20:55:00|2051|2050.7|2048.3|2048|2051.7|2051.4|2047.4|2047.1|14354
1643749200000|2022-02-01 21:00:00|2048.6|2048.3|2045.5|2045.2|2049.3|2049|2044.8|2044.5|4435
1643749500000|2022-02-01 21:05:00|2045.9|2045.6|2042.3|2042|2046.2|2045.9|2042|2041.7|1980
1643749800000|2022-02-01 21:10:00|2042.2|2041.9|2043.4|2043.1|2043.8|2043.5|2042|2041.7|1532
1643750100000|2022-02-01 21:15:00|2043.2|2042.9|2043|2042.7|2043.9|2043.6|2040.8|2040.5|978
1643750400000|2022-02-01 21:20:00|2042.9|2042.6|2044.9|2044.6|2045.2|2044.9|2042.9|2042.6|240
1643750700000|2022-02-01 21:25:00|2045|2044.7|2046.3|2046|2046.5|2046.2|2044.7|2044.4|411
1643751000000|2022-02-01 21:30:00|2046.2|2045.9|2047.5|2047.2|2047.6|2047.3|2046.1|2045.8|187
1643751300000|2022-02-01 21:35:00|2047.6|2047.3|2046.2|2045.9|2047.6|2047.3|2046.1|2045.8|139
1643751600000|2022-02-01 21:40:00|2046.1|2045.8|2044.3|2044|2046.6|2046.3|2044.2|2043.9|110
1643751900000|2022-02-01 21:45:00|2044.4|2044.1|2043.2|2042.9|2044.5|2044.2|2043|2042.7|202
1643752200000|2022-02-01 21:50:00|2043.3|2043|2044.5|2044.2|2045|2044.7|2043.2|2042.9|218
1643752500000|2022-02-01 21:55:00|2044.6|2044.3|2043.6|2042.8|2044.9|2044.6|2043.2|2042.7|211
1643752800000|2022-02-01 22:00:00|2043.5|2042.7|2042.2|2041.4|2043.5|2042.7|2042.2|2041.4|0
1643753100000|2022-02-01 22:05:00|2042.1|2041.3|2042.7|2041.9|2042.7|2041.9|2042.1|2041.3|0
1643753400000|2022-02-01 22:10:00|2042.8|2042|2042.6|2041.8|2043|2042.2|2042.5|2041.7|0
1643753700000|2022-02-01 22:15:00|2042.5|2041.7|2042.2|2041.4|2042.5|2041.7|2042.1|2041.3|0
1643754000000|2022-02-01 22:20:00|2042.1|2041.3|2041.9|2041.1|2042.1|2041.3|2041.9|2041.1|0
1643754300000|2022-02-01 22:25:00|2042|2041.2|2042.1|2041.3|2042.2|2041.4|2042|2041.2|0
1643754600000|2022-02-01 22:30:00|2042|2041.2|2042|2041.2|2042|2041.2|2041.9|2041.1|0
1643754900000|2022-02-01 22:35:00|2041.9|2041.1|2042.2|2041.4|2042.2|2041.4|2041.9|2041.1|0
1643755200000|2022-02-01 22:40:00|2042.3|2041.5|2042.4|2041.6|2042.6|2041.8|2042.2|2041.4|0
1643755500000|2022-02-01 22:45:00|2042.3|2041.5|2042.8|2042|2042.8|2042|2042.3|2041.5|0
1643755800000|2022-02-01 22:50:00|2042.7|2041.9|2043.2|2042.4|2043.2|2042.4|2042.5|2041.7|0
1643756100000|2022-02-01 22:55:00|2043.3|2042.5|2044|2043.2|2044.2|2043.4|2043.3|2042.5|0
1643756400000|2022-02-01 23:00:00|2044.1|2043.3|2041.5|2041.2|2044.6|2043.8|2040.5|2040.2|482
1643756700000|2022-02-01 23:05:00|2041.6|2041.3|2041.9|2041.6|2044|2043.7|2041|2040.7|231
1643757000000|2022-02-01 23:10:00|2042|2041.7|2041.3|2041|2042.7|2042.4|2040.5|2040.2|106
1643757300000|2022-02-01 23:15:00|2041.4|2041.1|2042.3|2042|2042.7|2042.4|2041.2|2040.9|132
1643757600000|2022-02-01 23:20:00|2042.4|2042.1|2043.1|2042.8|2043.7|2043.4|2042.4|2042.1|53
1643757900000|2022-02-01 23:25:00|2043.3|2043|2044.1|2043.8|2044.3|2044|2043.2|2042.9|23
1643758200000|2022-02-01 23:30:00|2043.8|2043.5|2043.5|2043.2|2044.1|2043.8|2042.8|2042.5|100
1643758500000|2022-02-01 23:35:00|2043.6|2043.3|2044.7|2044.4|2044.9|2044.6|2043|2042.7|69
1643758800000|2022-02-01 23:40:00|2044.8|2044.5|2045.6|2045.3|2045.8|2045.5|2044.8|2044.5|85
1643759100000|2022-02-01 23:45:00|2045.5|2045.2|2044.4|2044.1|2045.5|2045.2|2044.4|2044.1|61
1643759400000|2022-02-01 23:50:00|2044.5|2044.2|2044|2043.7|2045|2044.7|2043.9|2043.6|34
1643759700000|2022-02-01 23:55:00|2043.9|2043.6|2044.8|2044.5|2045|2044.7|2043.9|2043.6|28
1643760000000|2022-02-02 00:00:00|2044.9|2044.6|2046.6|2046.3|2046.8|2046.5|2044.5|2044.2|112
1643760300000|2022-02-02 00:05:00|2046.7|2046.4|2046.3|2046|2046.8|2046.5|2045.5|2045.2|82
1643760600000|2022-02-02 00:10:00|2046.2|2045.9|2045.1|2044.8|2046.3|2046|2045.1|2044.8|54
1643760900000|2022-02-02 00:15:00|2045.3|2045|2047.2|2046.9|2047.7|2047.4|2044.9|2044.6|137
1643761200000|2022-02-02 00:20:00|2047|2046.7|2046.4|2046.1|2047|2046.7|2046.1|2045.8|133
1643761500000|2022-02-02 00:25:00|2046.5|2046.2|2047.3|2047|2047.4|2047.1|2046|2045.7|77
1643761800000|2022-02-02 00:30:00|2047.2|2046.9|2046.6|2046.3|2047.5|2047.2|2046|2045.7|92
1643762100000|2022-02-02 00:35:00|2046.5|2046.2|2046.4|2046.1|2047.2|2046.9|2046.1|2045.8|67
1643762400000|2022-02-02 00:40:00|2046.5|2046.2|2046.5|2046.2|2046.8|2046.5|2046.3|2046|15
1643762700000|2022-02-02 00:45:00|2046.4|2046.1|2047|2046.7|2047.1|2046.8|2046.4|2046.1|29
1643763000000|2022-02-02 00:50:00|2046.9|2046.6|2048.6|2048.3|2048.8|2048.5|2046.9|2046.6|266
1643763300000|2022-02-02 00:55:00|2048.5|2048.2|2048.6|2048.3|2049.1|2048.8|2048.3|2048|80
1643763600000|2022-02-02 01:00:00|2048.5|2048.2|2047.4|2047.1|2048.8|2048.5|2046.7|2046.4|99
1643763900000|2022-02-02 01:05:00|2047.5|2047.2|2049.3|2049|2049.5|2049.2|2047.5|2047.2|119
1643764200000|2022-02-02 01:10:00|2049.2|2048.9|2049.2|2048.9|2049.3|2049|2048.5|2048.2|16
1643764500000|2022-02-02 01:15:00|2048.9|2048.6|2047.7|2047.4|2048.9|2048.6|2046.7|2046.4|111
1643764800000|2022-02-02 01:20:00|2047.8|2047.5|2048.1|2047.8|2049|2048.7|2047.7|2047.4|46
1643765100000|2022-02-02 01:25:00|2048.3|2048|2047.8|2047.5|2048.3|2048|2047.5|2047.2|10
1643765400000|2022-02-02 01:30:00|2047.7|2047.4|2048.2|2047.9|2048.4|2048.1|2046.8|2046.5|26
1643765700000|2022-02-02 01:35:00|2048.3|2048|2047.5|2047.2|2048.5|2048.2|2047.2|2046.9|23
1643766000000|2022-02-02 01:40:00|2047.4|2047.1|2048.2|2047.9|2048.3|2048|2047.1|2046.8|11
1643766300000|2022-02-02 01:45:00|2048.1|2047.8|2047.5|2047.2|2048.3|2048|2047.2|2046.9|30
1643766600000|2022-02-02 01:50:00|2047.4|2047.1|2047.7|2047.4|2047.9|2047.6|2047.2|2046.9|16
1643766900000|2022-02-02 01:55:00|2047.8|2047.5|2048|2047.7|2048.1|2047.8|2047.5|2047.2|9
1643767200000|2022-02-02 02:00:00|2047.9|2047.6|2048.4|2048.1|2048.6|2048.3|2047.8|2047.5|35
1643767500000|2022-02-02 02:05:00|2048.5|2048.2|2048.7|2048.4|2048.7|2048.4|2048|2047.7|19
1643767800000|2022-02-02 02:10:00|2048.8|2048.5|2048.2|2047.9|2048.8|2048.5|2048.2|2047.9|23
1643768100000|2022-02-02 02:15:00|2048.3|2048|2048.2|2047.9|2048.8|2048.5|2048.2|2047.9|8
1643768400000|2022-02-02 02:20:00|2048.1|2047.8|2046.5|2046.2|2048.2|2047.9|2046.4|2046.1|65
1643768700000|2022-02-02 02:25:00|2046.4|2046.1|2047.4|2047.1|2047.5|2047.2|2046.4|2046.1|25
1643769000000|2022-02-02 02:30:00|2047.5|2047.2|2046.9|2046.6|2047.5|2047.2|2046.8|2046.5|18
1643769300000|2022-02-02 02:35:00|2046.8|2046.5|2047.1|2046.8|2047.4|2047.1|2046.8|2046.5|15
1643769600000|2022-02-02 02:40:00|2047.2|2046.9|2047.1|2046.8|2047.7|2047.4|2046.8|2046.5|29
1643769900000|2022-02-02 02:45:00|2047.2|2046.9|2047|2046.7|2047.3|2047|2046.9|2046.6|7
1643770200000|2022-02-02 02:50:00|2047.1|2046.8|2047.4|2047.1|2047.4|2047.1|2047.1|2046.8|13
1643770500000|2022-02-02 02:55:00|2047.3|2047|2047.6|2047.3|2047.7|2047.4|2047.3|2047|11
1643770800000|2022-02-02 03:00:00|2047.5|2047.2|2047.2|2046.9|2047.6|2047.3|2046.9|2046.6|14
1643771100000|2022-02-02 03:05:00|2047.3|2047|2047.3|2047|2047.6|2047.3|2047.2|2046.9|10
1643771400000|2022-02-02 03:10:00|2047.4|2047.1|2047.6|2047.3|2048|2047.7|2047.3|2047|38
1643771700000|2022-02-02 03:15:00|2047.5|2047.2|2047.1|2046.8|2047.9|2047.6|2047|2046.7|16
1643772000000|2022-02-02 03:20:00|2047.2|2046.9|2048|2047.7|2048|2047.7|2047.1|2046.8|38
1643772300000|2022-02-02 03:25:00|2047.9|2047.6|2048.3|2048|2048.4|2048.1|2047.9|2047.6|33
1643772600000|2022-02-02 03:30:00|2048.2|2047.9|2048.8|2048.5|2048.8|2048.5|2048|2047.7|22
1643772900000|2022-02-02 03:35:00|2048.7|2048.4|2048.7|2048.4|2049|2048.7|2048.6|2048.3|20
1643773200000|2022-02-02 03:40:00|2048.6|2048.3|2048.7|2048.4|2048.8|2048.5|2048.5|2048.2|12
1643773500000|2022-02-02 03:45:00|2048.6|2048.3|2048.2|2047.9|2048.8|2048.5|2048.1|2047.8|12
1643773800000|2022-02-02 03:50:00|2048.4|2048.1|2048.4|2048.1|2048.5|2048.2|2048.3|2048|5
1643774100000|2022-02-02 03:55:00|2048.3|2048|2048.8|2048.5|2048.8|2048.5|2048.3|2048|17
1643774400000|2022-02-02 04:00:00|2048.7|2048.4|2049.1|2048.8|2049.1|2048.8|2048.6|2048.3|23
1643774700000|2022-02-02 04:05:00|2049|2048.7|2049.2|2048.9|2049.4|2049.1|2049|2048.7|15
1643775000000|2022-02-02 04:10:00|2049.3|2049|2049.6|2049.3|2049.6|2049.3|2049.2|2048.9|30
1643775300000|2022-02-02 04:15:00|2049.7|2049.4|2049.7|2049.4|2050|2049.7|2049.5|2049.2|21
1643775600000|2022-02-02 04:20:00|2049.6|2049.3|2049.4|2049.1|2049.8|2049.5|2049.1|2048.8|12
1643775900000|2022-02-02 04:25:00|2049.5|2049.2|2049.4|2049.1|2049.6|2049.3|2049.3|2049|1
1643776200000|2022-02-02 04:30:00|2049.3|2049|2049.6|2049.3|2049.7|2049.4|2049.1|2048.8|10
1643776500000|2022-02-02 04:35:00|2049.7|2049.4|2049.5|2049.2|2050.1|2049.8|2049.4|2049.1|20
1643776800000|2022-02-02 04:40:00|2049.4|2049.1|2049|2048.7|2049.4|2049.1|2048.8|2048.5|49
1643777100000|2022-02-02 04:45:00|2048.9|2048.6|2048.9|2048.6|2049|2048.7|2048.5|2048.2|7
1643777400000|2022-02-02 04:50:00|2049|2048.7|2049.3|2049|2049.4|2049.1|2049|2048.7|6
1643777700000|2022-02-02 04:55:00|2049.4|2049.1|2049.5|2049.2|2049.8|2049.5|2049.3|2049|12
1643778000000|2022-02-02 05:00:00|2049.4|2049.1|2050.5|2050.2|2050.5|2050.2|2049.3|2049|21
1643778300000|2022-02-02 05:05:00|2050.6|2050.3|2050.1|2049.8|2050.6|2050.3|2049.8|2049.5|36
1643778600000|2022-02-02 05:10:00|2050.2|2049.9|2050.1|2049.8|2050.2|2049.9|2050|2049.7|7
1643778900000|2022-02-02 05:15:00|2049.9|2049.6|2050.2|2049.9|2050.3|2050|2049.8|2049.5|22
1643779200000|2022-02-02 05:20:00|2050.3|2050|2050.2|2049.9|2050.5|2050.2|2049.7|2049.4|41
1643779500000|2022-02-02 05:25:00|2050.3|2050|2050.3|2050|2050.4|2050.1|2050.1|2049.8|32
1643779800000|2022-02-02 05:30:00|2050.4|2050.1|2050.3|2050|2050.4|2050.1|2050.1|2049.8|20
1643780100000|2022-02-02 05:35:00|2050.4|2050.1|2050.1|2049.8|2050.4|2050.1|2049.9|2049.6|36
1643780400000|2022-02-02 05:40:00|2050|2049.7|2050.2|2049.9|2053|2052.7|2049.8|2049.5|365
1643780700000|2022-02-02 05:45:00|2050.3|2050|2050.3|2050|2050.8|2050.5|2050.1|2049.8|30
1643781000000|2022-02-02 05:50:00|2050.2|2049.9|2050|2049.7|2050.3|2050|2049.5|2049.2|50
1643781300000|2022-02-02 05:55:00|2049.9|2049.6|2050.2|2049.9|2050.4|2050.1|2049.9|2049.6|6
1643781600000|2022-02-02 06:00:00|2050.3|2050|2051.2|2050.9|2051.3|2051|2050.1|2049.8|29
1643781900000|2022-02-02 06:05:00|2051.3|2051|2051.2|2050.9|2052.1|2051.8|2051.2|2050.9|57
1643782200000|2022-02-02 06:10:00|2051.1|2050.8|2052.2|2051.9|2052.2|2051.9|2051.1|2050.8|35
1643782500000|2022-02-02 06:15:00|2052.1|2051.8|2051.9|2051.6|2052.2|2051.9|2051.7|2051.4|11
1643782800000|2022-02-02 06:20:00|2052|2051.7|2052.3|2052|2052.5|2052.2|2051.6|2051.3|40
1643783100000|2022-02-02 06:25:00|2052.2|2051.9|2052.5|2052.2|2052.8|2052.5|2052|2051.7|15
1643783400000|2022-02-02 06:30:00|2052.6|2052.3|2052.2|2051.9|2054.9|2054.6|2052.2|2051.9|249
1643783700000|2022-02-02 06:35:00|2052.1|2051.8|2051.4|2051.1|2052.1|2051.8|2051.2|2050.9|123
1643784000000|2022-02-02 06:40:00|2051.5|2051.2|2048.9|2048.6|2051.9|2051.6|2048.9|2048.6|89
1643784300000|2022-02-02 06:45:00|2049|2048.7|2047.7|2047.4|2049|2048.7|2047.2|2046.9|333
1643784600000|2022-02-02 06:50:00|2047.6|2047.3|2047.8|2047.5|2048.3|2048|2047.5|2047.2|44
1643784900000|2022-02-02 06:55:00|2047.7|2047.4|2048.4|2048.1|2048.7|2048.4|2047.2|2046.9|54
1643785200000|2022-02-02 07:00:00|2048.5|2048.2|2047.1|2046.8|2048.5|2048.2|2046.3|2046|119
1643785500000|2022-02-02 07:05:00|2046.7|2046.4|2047.2|2046.9|2048.3|2048|2046.5|2046.2|44
1643785800000|2022-02-02 07:10:00|2047.3|2047|2048|2047.7|2048.4|2048.1|2046.8|2046.5|34
1643786100000|2022-02-02 07:15:00|2048.2|2047.9|2048.8|2048.5|2048.8|2048.5|2047.8|2047.5|32
1643786400000|2022-02-02 07:20:00|2048.9|2048.6|2048.8|2048.5|2049.2|2048.9|2048.2|2047.9|35
1643786700000|2022-02-02 07:25:00|2048.9|2048.6|2050.1|2049.8|2050.2|2049.9|2048.4|2048.1|44
1643787000000|2022-02-02 07:30:00|2049.9|2049.6|2050.3|2050|2051.5|2051.2|2049.4|2049.1|91
1643787300000|2022-02-02 07:35:00|2050.2|2049.9|2049|2048.7|2050.5|2050.2|2048.3|2048|63
1643787600000|2022-02-02 07:40:00|2049.1|2048.8|2050.4|2050.1|2050.5|2050.2|2048.7|2048.4|35
1643787900000|2022-02-02 07:45:00|2050.3|2050|2048.1|2047.8|2050.3|2050|2047.7|2047.4|75
1643788200000|2022-02-02 07:50:00|2048.2|2047.9|2048.2|2047.9|2048.6|2048.3|2047.8|2047.5|21
1643788500000|2022-02-02 07:55:00|2048.1|2047.8|2048.3|2048|2048.6|2048.3|2047.7|2047.4|30
1643788800000|2022-02-02 08:00:00|2048.4|2048.1|2047|2046.7|2049.3|2049|2046.6|2046.3|181
1643789100000|2022-02-02 08:05:00|2047.1|2046.8|2048.3|2048|2048.9|2048.6|2046.4|2046.1|142
1643789400000|2022-02-02 08:10:00|2048.2|2047.9|2047.8|2047.5|2049.2|2048.9|2046.9|2046.6|68
1643789700000|2022-02-02 08:15:00|2047.9|2047.6|2046|2045.7|2048|2047.7|2045.6|2045.3|83
1643790000000|2022-02-02 08:20:00|2045.8|2045.5|2047|2046.7|2048.5|2048.2|2045.8|2045.5|60
1643790300000|2022-02-02 08:25:00|2047.1|2046.8|2046|2045.7|2048.5|2048.2|2046|2045.7|45
1643790600000|2022-02-02 08:30:00|2046.1|2045.8|2045.9|2045.6|2047.6|2047.3|2045.5|2045.2|76
1643790900000|2022-02-02 08:35:00|2046|2045.7|2045.3|2045|2047.6|2047.3|2045.3|2045|30
1643791200000|2022-02-02 08:40:00|2045.2|2044.9|2045.1|2044.8|2045.9|2045.6|2044.4|2044.1|170
1643791500000|2022-02-02 08:45:00|2045|2044.7|2043.4|2043.1|2045.7|2045.4|2043.3|2043|88
1643791800000|2022-02-02 08:50:00|2043.3|2043|2044.9|2044.6|2046.2|2045.9|2042.6|2042.3|109
1643792100000|2022-02-02 08:55:00|2045|2044.7|2044.7|2044.4|2045.3|2045|2043.8|2043.5|88
1643792400000|2022-02-02 09:00:00|2044.8|2044.5|2048.4|2048.1|2048.7|2048.4|2044.7|2044.4|241
1643792700000|2022-02-02 09:05:00|2048.3|2048|2048.7|2048.4|2050.3|2050|2048.3|2048|179
1643793000000|2022-02-02 09:10:00|2048.6|2048.3|2051.2|2050.9|2051.7|2051.4|2048.4|2048.1|278
1643793300000|2022-02-02 09:15:00|2051.1|2050.8|2050.4|2050.1|2052|2051.7|2050.1|2049.8|181
1643793600000|2022-02-02 09:20:00|2050.3|2050|2050.9|2050.6|2051.1|2050.8|2050.1|2049.8|102
1643793900000|2022-02-02 09:25:00|2050.8|2050.5|2048|2047.7|2051.3|2051|2047.9|2047.6|193
1643794200000|2022-02-02 09:30:00|2048.3|2048|2049.1|2048.8|2049.8|2049.5|2048.1|2047.8|93
1643794500000|2022-02-02 09:35:00|2049.2|2048.9|2049.9|2049.6|2050.1|2049.8|2048|2047.7|92
1643794800000|2022-02-02 09:40:00|2049.8|2049.5|2052.8|2052.5|2052.8|2052.5|2049.5|2049.2|184
1643795100000|2022-02-02 09:45:00|2052.6|2052.3|2054.2|2053.9|2054.3|2054|2051.4|2051.1|204
1643795400000|2022-02-02 09:50:00|2054|2053.7|2056|2055.7|2056.1|2055.8|2054|2053.7|451
1643795700000|2022-02-02 09:55:00|2056.1|2055.8|2057.4|2057.1|2058.3|2058|2056|2055.7|550
1643796000000|2022-02-02 10:00:00|2057.5|2057.2|2057.1|2056.8|2057.5|2057.2|2056.2|2055.9|245
1643796300000|2022-02-02 10:05:00|2057.5|2057.2|2055.6|2055.3|2058.1|2057.8|2055.4|2055.1|219
1643796600000|2022-02-02 10:10:00|2055.4|2055.1|2058.4|2058.1|2059.1|2058.8|2055.4|2055.1|704
1643796900000|2022-02-02 10:15:00|2058.2|2057.9|2057.8|2057.5|2059.1|2058.8|2057.2|2056.9|238
1643797200000|2022-02-02 10:20:00|2057.6|2057.3|2058.8|2058.5|2059|2058.7|2057|2056.7|196
1643797500000|2022-02-02 10:25:00|2058.7|2058.4|2058.9|2058.6|2059.4|2059.1|2057.9|2057.6|165
1643797800000|2022-02-02 10:30:00|2058.8|2058.5|2060.1|2059.8|2060.2|2059.9|2058.5|2058.2|248
1643798100000|2022-02-02 10:35:00|2060|2059.7|2059.9|2059.6|2061|2060.7|2058.8|2058.5|347
1643798400000|2022-02-02 10:40:00|2059.7|2059.4|2058.9|2058.6|2060.4|2060.1|2058.3|2058|219
1643798700000|2022-02-02 10:45:00|2058.7|2058.4|2058.7|2058.4|2059.5|2059.2|2058.3|2058|250
1643799000000|2022-02-02 10:50:00|2058.8|2058.5|2058.5|2058.2|2059.5|2059.2|2058.3|2058|140
1643799300000|2022-02-02 10:55:00|2058.4|2058.1|2058.5|2058.2|2059.3|2059|2057.7|2057.4|141
1643799600000|2022-02-02 11:00:00|2058.8|2058.5|2056.6|2056.3|2059|2058.7|2056.6|2056.3|134
1643799900000|2022-02-02 11:05:00|2056.5|2056.2|2055.4|2055.1|2056.6|2056.3|2054.7|2054.4|237
1643800200000|2022-02-02 11:10:00|2055.5|2055.2|2054.9|2054.6|2055.5|2055.2|2054.3|2054|121
1643800500000|2022-02-02 11:15:00|2054.8|2054.5|2053.8|2053.5|2055.4|2055.1|2053.3|2053|136
1643800800000|2022-02-02 11:20:00|2053.7|2053.4|2055.1|2054.8|2055.7|2055.4|2053.7|2053.4|89
1643801100000|2022-02-02 11:25:00|2055|2054.7|2054.6|2054.3|2055.2|2054.9|2053.8|2053.5|82
1643801400000|2022-02-02 11:30:00|2054.4|2054.1|2055.1|2054.8|2055.1|2054.8|2054.1|2053.8|109
1643801700000|2022-02-02 11:35:00|2055|2054.7|2053.3|2053|2055.1|2054.8|2053.1|2052.8|169
1643802000000|2022-02-02 11:40:00|2053.4|2053.1|2053.7|2053.4|2054.6|2054.3|2052.8|2052.5|165
1643802300000|2022-02-02 11:45:00|2053.8|2053.5|2054.5|2054.2|2055|2054.7|2053.7|2053.4|65
1643802600000|2022-02-02 11:50:00|2054.4|2054.1|2055.2|2054.9|2055.4|2055.1|2054|2053.7|67
1643802900000|2022-02-02 11:55:00|2055.3|2055|2055.1|2054.8|2055.5|2055.2|2054.5|2054.2|56
1643803200000|2022-02-02 12:00:00|2054.9|2054.6|2053.8|2053.5|2054.9|2054.6|2053.3|2053|172
1643803500000|2022-02-02 12:05:00|2053.9|2053.6|2054.5|2054.2|2054.7|2054.4|2053|2052.7|91
1643803800000|2022-02-02 12:10:00|2054.6|2054.3|2055.9|2055.6|2057.9|2057.6|2054.6|2054.3|367
1643804100000|2022-02-02 12:15:00|2056|2055.7|2057.4|2057.1|2058.4|2058.1|2055.9|2055.6|163
1643804400000|2022-02-02 12:20:00|2057.5|2057.2|2057.5|2057.2|2057.6|2057.3|2056.3|2056|133
1643804700000|2022-02-02 12:25:00|2057.4|2057.1|2057.6|2057.3|2059.6|2059.3|2057|2056.7|587
1643805000000|2022-02-02 12:30:00|2057.5|2057.2|2055.7|2055.4|2057.6|2057.3|2055.6|2055.3|187
1643805300000|2022-02-02 12:35:00|2055.6|2055.3|2053.8|2053.5|2056.4|2056.1|2053.8|2053.5|310
1643805600000|2022-02-02 12:40:00|2053.7|2053.4|2054.3|2054|2054.3|2054|2053.3|2053|489
1643805900000|2022-02-02 12:45:00|2054.2|2053.9|2055.9|2055.6|2056.4|2056.1|2053.9|2053.6|504
1643806200000|2022-02-02 12:50:00|2055.8|2055.5|2057.2|2056.9|2057.3|2057|2055.6|2055.3|178
1643806500000|2022-02-02 12:55:00|2057.1|2056.8|2057.3|2057|2059.2|2058.9|2057|2056.7|553
1643806800000|2022-02-02 13:00:00|2056.8|2056.5|2054.9|2054.6|2057.1|2056.8|2054|2053.7|817
1643807100000|2022-02-02 13:05:00|2054.8|2054.5|2052.2|2051.9|2055.2|2054.9|2052.1|2051.8|657
1643807400000|2022-02-02 13:10:00|2052.3|2052|2051|2050.7|2052.7|2052.4|2050.9|2050.6|531
1643807700000|2022-02-02 13:15:00|2051.1|2050.8|2051.6|2051.3|2053.9|2053.6|2050.4|2050.1|749
1643808000000|2022-02-02 13:20:00|2051.9|2051.6|2050.9|2050.6|2053.2|2052.9|2050.2|2049.9|496
1643808300000|2022-02-02 13:25:00|2051.2|2050.9|2051.6|2051.3|2052.3|2052|2049.8|2049.5|373
1643808600000|2022-02-02 13:30:00|2051.7|2051.4|2052.4|2052.1|2052.8|2052.5|2051|2050.7|211
1643808900000|2022-02-02 13:35:00|2052.5|2052.2|2051.8|2051.5|2054.1|2053.8|2051.3|2051|236
1643809200000|2022-02-02 13:40:00|2051.9|2051.6|2052.8|2052.5|2054.6|2054.3|2051.9|2051.6|321
1643809500000|2022-02-02 13:45:00|2052.7|2052.4|2054|2053.7|2054.4|2054.1|2052.4|2052.1|186
1643809800000|2022-02-02 13:50:00|2053.8|2053.5|2051.1|2050.8|2054.3|2054|2051.1|2050.8|399
1643810100000|2022-02-02 13:55:00|2051.2|2050.9|2050.9|2050.6|2052.2|2051.9|2050.6|2050.3|497
1643810400000|2022-02-02 14:00:00|2050.8|2050.5|2047.1|2046.8|2051.2|2050.9|2046.7|2046.4|1296
1643810700000|2022-02-02 14:05:00|2047.2|2046.9|2049|2048.7|2050.1|2049.8|2047.1|2046.8|482
1643811000000|2022-02-02 14:10:00|2048.9|2048.6|2048.3|2048|2049.7|2049.4|2048.1|2047.8|422
1643811300000|2022-02-02 14:15:00|2048.5|2048.2|2049.2|2048.9|2051.3|2051|2047.5|2047.2|776
1643811600000|2022-02-02 14:20:00|2049.5|2049.2|2051.7|2051.4|2051.9|2051.6|2048.7|2048.4|1072
1643811900000|2022-02-02 14:25:00|2051.6|2051.3|2051.9|2051.6|2052|2051.7|2048.3|2048|1598
1643812200000|2022-02-02 14:30:00|2051.8|2051.5|2048.7|2048.4|2055|2054.7|2047.2|2046.9|6678
1643812500000|2022-02-02 14:35:00|2048.4|2048.1|2046.2|2045.9|2052.8|2052.5|2045.3|2045|4235
1643812800000|2022-02-02 14:40:00|2045.8|2045.5|2042.7|2042.4|2045.9|2045.6|2035.7|2035.4|6745
1643813100000|2022-02-02 14:45:00|2042.3|2042|2027.3|2027|2043.2|2042.9|2026.6|2026.3|6228
1643813400000|2022-02-02 14:50:00|2027.2|2026.9|2035|2034.7|2035.5|2035.2|2026.4|2026.1|5532
1643813700000|2022-02-02 14:55:00|2035.1|2034.8|2028.1|2027.8|2037.8|2037.5|2028|2027.7|4353
1643814000000|2022-02-02 15:00:00|2028.2|2027.9|2030|2029.7|2036.3|2036|2027.4|2027.1|3589
1643814300000|2022-02-02 15:05:00|2029.7|2029.4|2037.6|2037.3|2040.1|2039.8|2029.3|2029|4574
1643814600000|2022-02-02 15:10:00|2037.7|2037.4|2033.1|2032.8|2037.7|2037.4|2029.4|2029.1|4951
1643814900000|2022-02-02 15:15:00|2033.2|2032.9|2028.5|2028.2|2034.9|2034.6|2023.2|2022.9|5015
1643815200000|2022-02-02 15:20:00|2028.6|2028.3|2023.5|2023.2|2031.4|2031.1|2023|2022.7|3137
1643815500000|2022-02-02 15:25:00|2023.2|2022.9|2019.5|2019.2|2026.4|2026.1|2018.4|2018.1|4994
1643815800000|2022-02-02 15:30:00|2020|2019.7|2016.8|2016.5|2023.5|2023.2|2015.9|2015.6|4574
1643816100000|2022-02-02 15:35:00|2016.6|2016.3|2022.1|2021.8|2022.7|2022.4|2011.6|2011.3|5365
1643816400000|2022-02-02 15:40:00|2022|2021.7|2027|2026.7|2027.9|2027.6|2014.7|2014.4|4424
1643816700000|2022-02-02 15:45:00|2026.8|2026.5|2027.7|2027.4|2031.8|2031.5|2026.4|2026.1|3622
1643817000000|2022-02-02 15:50:00|2027.6|2027.3|2024|2023.7|2030.9|2030.6|2020|2019.7|2825
1643817300000|2022-02-02 15:55:00|2023.9|2023.6|2027.1|2026.8|2027.7|2027.4|2022.4|2022.1|2126
1643817600000|2022-02-02 16:00:00|2026.9|2026.6|2021.7|2021.4|2028.7|2028.4|2021|2020.7|2813
1643817900000|2022-02-02 16:05:00|2021.6|2021.3|2017.8|2017.5|2023.7|2023.4|2016.6|2016.3|2684
1643818200000|2022-02-02 16:10:00|2017.7|2017.4|2013.2|2012.9|2018.7|2018.4|2012.7|2012.4|4155
1643818500000|2022-02-02 16:15:00|2013.1|2012.8|2016.9|2016.6|2018.3|2018|2011.6|2011.3|2849
1643818800000|2022-02-02 16:20:00|2016.8|2016.5|2015.9|2015.6|2020.5|2020.2|2013.4|2013.1|2447
1643819100000|2022-02-02 16:25:00|2016.2|2015.9|2019.5|2019.2|2021.4|2021.1|2016.2|2015.9|1976
1643819400000|2022-02-02 16:30:00|2019.6|2019.3|2014.9|2014.6|2019.6|2019.3|2014.1|2013.8|2071
1643819700000|2022-02-02 16:35:00|2015|2014.7|2010.3|2010|2016.2|2015.9|2008.4|2008.1|5026
1643820000000|2022-02-02 16:40:00|2010.6|2010.3|2016.9|2016.6|2017.5|2017.2|2010.2|2009.9|2742
1643820300000|2022-02-02 16:45:00|2016.8|2016.5|2016.7|2016.4|2020.2|2019.9|2014.7|2014.4|1931
1643820600000|2022-02-02 16:50:00|2016.9|2016.6|2022.2|2021.9|2022.3|2022|2016.7|2016.4|2006
1643820900000|2022-02-02 16:55:00|2022.3|2022|2022.9|2022.6|2023.2|2022.9|2018.7|2018.4|1781
1643821200000|2022-02-02 17:00:00|2022.6|2022.3|2021.8|2021.5|2022.8|2022.5|2017.9|2017.6|1647
1643821500000|2022-02-02 17:05:00|2021.9|2021.6|2026.5|2026.2|2028|2027.7|2021.9|2021.6|2324
1643821800000|2022-02-02 17:10:00|2026.6|2026.3|2027.6|2027.3|2027.7|2027.4|2023.3|2023|1611
1643822100000|2022-02-02 17:15:00|2027.5|2027.2|2026.1|2025.8|2029.1|2028.8|2024.3|2024|1229
1643822400000|2022-02-02 17:20:00|2026.2|2025.9|2025.1|2024.8|2027.1|2026.8|2025|2024.7|881
1643822700000|2022-02-02 17:25:00|2025|2024.7|2024.8|2024.5|2026.6|2026.3|2023.8|2023.5|827
1643823000000|2022-02-02 17:30:00|2024.7|2024.4|2025.2|2024.9|2026.4|2026.1|2022.8|2022.5|1164
1643823300000|2022-02-02 17:35:00|2025.3|2025|2026.8|2026.5|2026.9|2026.6|2022.9|2022.6|1132
1643823600000|2022-02-02 17:40:00|2026.7|2026.4|2027.8|2027.5|2028.1|2027.8|2024.3|2024|1286
1643823900000|2022-02-02 17:45:00|2027.9|2027.6|2029.1|2028.8|2031|2030.7|2027.8|2027.5|1641
1643824200000|2022-02-02 17:50:00|2029|2028.7|2029.3|2029|2029.9|2029.6|2027.5|2027.2|473
1643824500000|2022-02-02 17:55:00|2029.4|2029.1|2031.3|2031|2031.4|2031.1|2028.1|2027.8|582
1643824800000|2022-02-02 18:00:00|2031.2|2030.9|2030.4|2030.1|2031.6|2031.3|2029|2028.7|1209
1643825100000|2022-02-02 18:05:00|2030.6|2030.3|2028.9|2028.6|2032.1|2031.8|2028.9|2028.6|1248
1643825400000|2022-02-02 18:10:00|2029.1|2028.8|2028.6|2028.3|2029.6|2029.3|2025.7|2025.4|1040
1643825700000|2022-02-02 18:15:00|2028.8|2028.5|2028.7|2028.4|2031.2|2030.9|2028.4|2028.1|1118
1643826000000|2022-02-02 18:20:00|2029.1|2028.8|2026.6|2026.3|2029.5|2029.2|2025.7|2025.4|875
1643826300000|2022-02-02 18:25:00|2026.7|2026.4|2025.3|2025|2027.4|2027.1|2021.7|2021.4|1461
1643826600000|2022-02-02 18:30:00|2025.2|2024.9|2028.1|2027.8|2028.3|2028|2024.5|2024.2|704
1643826900000|2022-02-02 18:35:00|2028.2|2027.9|2028.1|2027.8|2030.1|2029.8|2026.5|2026.2|791
1643827200000|2022-02-02 18:40:00|2028.2|2027.9|2028.8|2028.5|2029.9|2029.6|2026.5|2026.2|632
1643827500000|2022-02-02 18:45:00|2028.7|2028.4|2027.3|2027|2030.1|2029.8|2026.2|2025.9|748
1643827800000|2022-02-02 18:50:00|2027.4|2027.1|2028.1|2027.8|2029.2|2028.9|2026.5|2026.2|713
1643828100000|2022-02-02 18:55:00|2028.2|2027.9|2029|2028.7|2030.1|2029.8|2027.5|2027.2|619
1643828400000|2022-02-02 19:00:00|2029.1|2028.8|2032.7|2032.4|2032.9|2032.6|2028.6|2028.3|1010
1643828700000|2022-02-02 19:05:00|2032.6|2032.3|2029.8|2029.5|2033.4|2033.1|2028.3|2028|1064
1643829000000|2022-02-02 19:10:00|2029.9|2029.6|2027.5|2027.2|2030.9|2030.6|2026.4|2026.1|951
1643829300000|2022-02-02 19:15:00|2027.6|2027.3|2028.2|2027.9|2029.1|2028.8|2023.2|2022.9|1141
1643829600000|2022-02-02 19:20:00|2028.1|2027.8|2024.6|2024.3|2028.3|2028|2024.3|2024|809
1643829900000|2022-02-02 19:25:00|2024.4|2024.1|2026.5|2026.2|2027.6|2027.3|2022|2021.7|1192
1643830200000|2022-02-02 19:30:00|2026.6|2026.3|2031.5|2031.2|2032.1|2031.8|2026.4|2026.1|1167
1643830500000|2022-02-02 19:35:00|2031.6|2031.3|2029.9|2029.6|2032.3|2032|2028.8|2028.5|888
1643830800000|2022-02-02 19:40:00|2030.3|2030|2032.9|2032.6|2034|2033.7|2030.3|2030|1459
1643831100000|2022-02-02 19:45:00|2032.8|2032.5|2032.7|2032.4|2034.8|2034.5|2030.4|2030.1|1349
1643831400000|2022-02-02 19:50:00|2032.9|2032.6|2032.6|2032.3|2033.2|2032.9|2031.2|2030.9|1278
1643831700000|2022-02-02 19:55:00|2032.7|2032.4|2030|2029.7|2032.8|2032.5|2029.4|2029.1|1352
1643832000000|2022-02-02 20:00:00|2030.1|2029.8|2031.5|2031.2|2032.4|2032.1|2027|2026.7|1856
1643832300000|2022-02-02 20:05:00|2031.4|2031.1|2029.5|2029.2|2032.1|2031.8|2028.6|2028.3|1027
1643832600000|2022-02-02 20:10:00|2029.6|2029.3|2029.3|2029|2030.3|2030|2025.9|2025.6|1467
1643832900000|2022-02-02 20:15:00|2029.4|2029.1|2032.8|2032.5|2033.5|2033.2|2028.2|2027.9|1560
1643833200000|2022-02-02 20:20:00|2032.7|2032.4|2030.8|2030.5|2033.8|2033.5|2030.1|2029.8|1536
1643833500000|2022-02-02 20:25:00|2030.9|2030.6|2027.5|2027.2|2032.1|2031.8|2025.2|2024.9|2343
1643833800000|2022-02-02 20:30:00|2027.6|2027.3|2029|2028.7|2029.1|2028.8|2024.1|2023.8|2450
1643834100000|2022-02-02 20:35:00|2028.9|2028.6|2027.9|2027.6|2030.8|2030.5|2025.7|2025.4|2074
1643834400000|2022-02-02 20:40:00|2027.8|2027.5|2028|2027.7|2029.6|2029.3|2025.6|2025.3|3093
1643834700000|2022-02-02 20:45:00|2028.1|2027.8|2030.6|2030.3|2032.3|2032|2028|2027.7|2164
1643835000000|2022-02-02 20:50:00|2029.5|2029.2|2025.6|2025.3|2029.5|2029.2|2023|2022.7|4363
1643835300000|2022-02-02 20:55:00|2025.5|2025.2|2028.5|2028.2|2029.8|2029.5|2024.9|2024.6|13271
1643835600000|2022-02-02 21:00:00|2028.4|2028.1|2024|2023.7|2029.7|2029.4|2023.4|2023.1|3871
1643835900000|2022-02-02 21:05:00|2024.1|2023.8|2022.8|2022.5|2026.5|2026.2|2021.9|2021.6|4732
1643836200000|2022-02-02 21:10:00|2022.6|2022.3|2023.7|2023.4|2024.2|2023.9|2018.4|2018.1|3332
1643836500000|2022-02-02 21:15:00|2023.8|2023.5|2022.2|2021.9|2024.5|2024.2|2020.9|2020.6|1350
1643836800000|2022-02-02 21:20:00|2022.1|2021.8|2023.8|2023.5|2024|2023.7|2020.9|2020.6|587
1643837100000|2022-02-02 21:25:00|2023.9|2023.6|2024.3|2024|2025.5|2025.2|2022.7|2022.4|640
1643837400000|2022-02-02 21:30:00|2024.4|2024.1|2024.3|2024|2025.7|2025.4|2024.1|2023.8|353
1643837700000|2022-02-02 21:35:00|2024.4|2024.1|2026.3|2026|2027.5|2027.2|2024|2023.7|245
1643838000000|2022-02-02 21:40:00|2026.4|2026.1|2027.5|2027.2|2027.6|2027.3|2025.3|2025|316
1643838300000|2022-02-02 21:45:00|2027.6|2027.3|2027.3|2027|2028.1|2027.8|2026.5|2026.2|245
1643838600000|2022-02-02 21:50:00|2027.2|2026.9|2029.3|2029|2030.3|2030|2026.8|2026.5|357
1643838900000|2022-02-02 21:55:00|2029.2|2028.9|2031|2030.2|2031.4|2031.1|2028.7|2028.4|432
1643839200000|2022-02-02 22:00:00|2031.1|2030.3|2033.4|2032.6|2033.4|2032.6|2030.6|2029.8|0
1643839500000|2022-02-02 22:05:00|2033.5|2032.7|2033.5|2032.7|2033.6|2032.8|2033.3|2032.5|0
1643839800000|2022-02-02 22:10:00|2033.6|2032.8|2033.2|2032.4|2033.7|2032.9|2033.2|2032.4|0
1643840100000|2022-02-02 22:15:00|2033|2032.2|2031.4|2030.6|2033|2032.2|2031.4|2030.6|0
1643840400000|2022-02-02 22:20:00|2031.5|2030.7|2031.4|2030.6|2031.5|2030.7|2031.3|2030.5|0
1643840700000|2022-02-02 22:25:00|2031.5|2030.7|2030.9|2030.1|2031.8|2031|2030.9|2030.1|0
1643841000000|2022-02-02 22:30:00|2030.8|2030|2030.4|2029.6|2030.9|2030.1|2030.3|2029.5|0
1643841300000|2022-02-02 22:35:00|2030.5|2029.7|2029.6|2028.8|2030.5|2029.7|2029.5|2028.7|0
1643841600000|2022-02-02 22:40:00|2029.5|2028.7|2029.5|2028.7|2029.6|2028.8|2029.5|2028.7|0
1643841900000|2022-02-02 22:45:00|2029.6|2028.8|2029.3|2028.5|2029.6|2028.8|2029.3|2028.5|0
1643842200000|2022-02-02 22:50:00|2029.4|2028.6|2028.9|2028.1|2029.4|2028.6|2028.8|2028|0
1643842500000|2022-02-02 22:55:00|2028.8|2028|2028.8|2028|2029|2028.2|2028.5|2027.7|0
1643842800000|2022-02-02 23:00:00|2028.9|2028.1|2026.7|2026.4|2030.3|2030|2026.3|2026|394
1643843100000|2022-02-02 23:05:00|2026.8|2026.5|2025.2|2024.9|2027.4|2027.1|2025.1|2024.8|116
1643843400000|2022-02-02 23:10:00|2025.6|2025.3|2024.2|2023.9|2025.6|2025.3|2023.8|2023.5|272
1643843700000|2022-02-02 23:15:00|2024.3|2024|2023.2|2022.9|2025.6|2025.3|2023.2|2022.9|87
1643844000000|2022-02-02 23:20:00|2023.4|2023.1|2023.2|2022.9|2023.6|2023.3|2022.2|2021.9|233
1643844300000|2022-02-02 23:25:00|2023.1|2022.8|2022.2|2021.9|2023.1|2022.8|2021.9|2021.6|77
1643844600000|2022-02-02 23:30:00|2022.3|2022|2020.5|2020.2|2022.5|2022.2|2020|2019.7|198
1643844900000|2022-02-02 23:35:00|2020.6|2020.3|2019|2018.7|2021.3|2021|2018.5|2018.2|292
1643845200000|2022-02-02 23:40:00|2018.9|2018.6|2017.1|2016.8|2019.1|2018.8|2017.1|2016.8|154
1643845500000|2022-02-02 23:45:00|2017.2|2016.9|2016.1|2015.8|2017.5|2017.2|2015.9|2015.6|200
1643845800000|2022-02-02 23:50:00|2016|2015.7|2018.7|2018.4|2019|2018.7|2016|2015.7|235
1643846100000|2022-02-02 23:55:00|2018.6|2018.3|2017.1|2016.8|2018.6|2018.3|2016.9|2016.6|155
1643846400000|2022-02-03 00:00:00|2017|2016.7|2019.3|2019|2019.5|2019.2|2016.9|2016.6|281
1643846700000|2022-02-03 00:05:00|2019.4|2019.1|2017.2|2016.9|2019.6|2019.3|2016.1|2015.8|219
1643847000000|2022-02-03 00:10:00|2017.1|2016.8|2019.3|2019|2019.7|2019.4|2017.1|2016.8|146
1643847300000|2022-02-03 00:15:00|2019.4|2019.1|2019.4|2019.1|2021.2|2020.9|2019|2018.7|217
1643847600000|2022-02-03 00:20:00|2019.3|2019|2020|2019.7|2020.2|2019.9|2019|2018.7|201
1643847900000|2022-02-03 00:25:00|2019.9|2019.6|2018.7|2018.4|2019.9|2019.6|2017.8|2017.5|186
1643848200000|2022-02-03 00:30:00|2018.4|2018.1|2017.8|2017.5|2019.7|2019.4|2017.8|2017.5|164
1643848500000|2022-02-03 00:35:00|2017.7|2017.4|2017.2|2016.9|2019.2|2018.9|2016.7|2016.4|183
1643848800000|2022-02-03 00:40:00|2017.3|2017|2017.3|2017|2018.5|2018.2|2017.3|2017|170
1643849100000|2022-02-03 00:45:00|2017.4|2017.1|2017.1|2016.8|2018.6|2018.3|2016.7|2016.4|128
1643849400000|2022-02-03 00:50:00|2017|2016.7|2017.4|2017.1|2017.9|2017.6|2016.6|2016.3|120
1643849700000|2022-02-03 00:55:00|2017.3|2017|2015.7|2015.4|2017.7|2017.4|2015.3|2015|288
1643850000000|2022-02-03 01:00:00|2016|2015.7|2017.4|2017.1|2018.2|2017.9|2015.8|2015.5|181
1643850300000|2022-02-03 01:05:00|2017.3|2017|2014.1|2013.8|2018.1|2017.8|2014|2013.7|254
1643850600000|2022-02-03 01:10:00|2014.2|2013.9|2015.2|2014.9|2016.3|2016|2014.1|2013.8|145
1643850900000|2022-02-03 01:15:00|2015.1|2014.8|2013.6|2013.3|2015.7|2015.4|2013.4|2013.1|190
1643851200000|2022-02-03 01:20:00|2013.7|2013.4|2014.3|2014|2015.2|2014.9|2013.4|2013.1|130
1643851500000|2022-02-03 01:25:00|2014.2|2013.9|2013.8|2013.5|2014.6|2014.3|2013.1|2012.8|244
1643851800000|2022-02-03 01:30:00|2013.7|2013.4|2014.4|2014.1|2014.4|2014.1|2013.7|2013.4|36
1643852100000|2022-02-03 01:35:00|2014.3|2014|2015.2|2014.9|2015.6|2015.3|2013.9|2013.6|121
1643852400000|2022-02-03 01:40:00|2015.1|2014.8|2015.4|2015.1|2015.6|2015.3|2014.6|2014.3|72
1643852700000|2022-02-03 01:45:00|2015.3|2015|2014|2013.7|2015.4|2015.1|2013.5|2013.2|95
1643853000000|2022-02-03 01:50:00|2013.8|2013.5|2014.1|2013.8|2014.6|2014.3|2013.5|2013.2|29
1643853300000|2022-02-03 01:55:00|2014|2013.7|2013.1|2012.8|2014.2|2013.9|2013|2012.7|95
1643853600000|2022-02-03 02:00:00|2013|2012.7|2013.2|2012.9|2013.6|2013.3|2013|2012.7|42
1643853900000|2022-02-03 02:05:00|2013.3|2013|2013|2012.7|2013.4|2013.1|2011.9|2011.6|131
1643854200000|2022-02-03 02:10:00|2012.9|2012.6|2013|2012.7|2013.7|2013.4|2012.8|2012.5|105
1643854500000|2022-02-03 02:15:00|2013.1|2012.8|2013.3|2013|2013.7|2013.4|2013|2012.7|27
1643854800000|2022-02-03 02:20:00|2013.4|2013.1|2013.5|2013.2|2013.7|2013.4|2013|2012.7|27
1643855100000|2022-02-03 02:25:00|2013.6|2013.3|2014.2|2013.9|2014.7|2014.4|2013.4|2013.1|94
1643855400000|2022-02-03 02:30:00|2014.3|2014|2014|2013.7|2014.7|2014.4|2014|2013.7|42
1643855700000|2022-02-03 02:35:00|2014.1|2013.8|2014.2|2013.9|2014.3|2014|2014|2013.7|55
1643856000000|2022-02-03 02:40:00|2014.4|2014.1|2015.3|2015|2015.3|2015|2014.4|2014.1|103
1643856300000|2022-02-03 02:45:00|2015.4|2015.1|2016.4|2016.1|2016.7|2016.4|2015.4|2015.1|73
1643856600000|2022-02-03 02:50:00|2016.5|2016.2|2016.2|2015.9|2016.5|2016.2|2016|2015.7|34
1643856900000|2022-02-03 02:55:00|2016.3|2016|2016.4|2016.1|2016.9|2016.6|2016.3|2016|37
1643857200000|2022-02-03 03:00:00|2016.5|2016.2|2016.9|2016.6|2017|2016.7|2016.2|2015.9|49
1643857500000|2022-02-03 03:05:00|2017|2016.7|2018.9|2018.6|2019|2018.7|2017|2016.7|136
1643857800000|2022-02-03 03:10:00|2019|2018.7|2018.2|2017.9|2019|2018.7|2018.1|2017.8|72
1643858100000|2022-02-03 03:15:00|2018.3|2018|2018.4|2018.1|2018.6|2018.3|2017.9|2017.6|19
1643858400000|2022-02-03 03:20:00|2018.5|2018.2|2018|2017.7|2018.8|2018.5|2017.8|2017.5|24
1643858700000|2022-02-03 03:25:00|2017.9|2017.6|2018|2017.7|2018.5|2018.2|2017.8|2017.5|8
1643859000000|2022-02-03 03:30:00|2017.9|2017.6|2017.5|2017.2|2018.5|2018.2|2016.9|2016.6|48
1643859300000|2022-02-03 03:35:00|2017.4|2017.1|2018|2017.7|2018.1|2017.8|2017.3|2017|23
1643859600000|2022-02-03 03:40:00|2018.1|2017.8|2017.2|2016.9|2018.1|2017.8|2017.1|2016.8|15
1643859900000|2022-02-03 03:45:00|2017.3|2017|2017.6|2017.3|2017.7|2017.4|2017.2|2016.9|9
1643860200000|2022-02-03 03:50:00|2017.7|2017.4|2018.3|2018|2018.5|2018.2|2017|2016.7|9
1643860500000|2022-02-03 03:55:00|2018.4|2018.1|2019.4|2019.1|2020.1|2019.8|2017.9|2017.6|78
1643860800000|2022-02-03 04:00:00|2019.3|2019|2019.1|2018.8|2020|2019.7|2019|2018.7|43
1643861100000|2022-02-03 04:05:00|2019.2|2018.9|2018.5|2018.2|2019.2|2018.9|2018.4|2018.1|75
1643861400000|2022-02-03 04:10:00|2018.2|2017.9|2017.8|2017.5|2018.2|2017.9|2017.6|2017.3|124
1643861700000|2022-02-03 04:15:00|2017.9|2017.6|2017.6|2017.3|2018.3|2018|2017.2|2016.9|89
1643862000000|2022-02-03 04:20:00|2017.7|2017.4|2017.4|2017.1|2017.7|2017.4|2017.3|2017|14
1643862300000|2022-02-03 04:25:00|2017.5|2017.2|2017.2|2016.9|2017.5|2017.2|2017.2|2016.9|8
1643862600000|2022-02-03 04:30:00|2017.1|2016.8|2017.1|2016.8|2017.3|2017|2017|2016.7|12
1643862900000|2022-02-03 04:35:00|2017|2016.7|2017.4|2017.1|2017.6|2017.3|2017|2016.7|9
1643863200000|2022-02-03 04:40:00|2017.3|2017|2018|2017.7|2018.3|2018|2017.3|2017|24
1643863500000|2022-02-03 04:45:00|2018.1|2017.8|2017.7|2017.4|2018.2|2017.9|2017.7|2017.4|14
1643863800000|2022-02-03 04:50:00|2018|2017.7|2018|2017.7|2018.2|2017.9|2017.7|2017.4|5
1643864100000|2022-02-03 04:55:00|2017.9|2017.6|2017.9|2017.6|2018|2017.7|2017.6|2017.3|21
1643864400000|2022-02-03 05:00:00|2017.8|2017.5|2017.7|2017.4|2018.2|2017.9|2017.7|2017.4|18
1643864700000|2022-02-03 05:05:00|2017.9|2017.6|2018.1|2017.8|2018.2|2017.9|2017.6|2017.3|11
1643865000000|2022-02-03 05:10:00|2018.2|2017.9|2018.4|2018.1|2019|2018.7|2018|2017.7|49
1643865300000|2022-02-03 05:15:00|2018.3|2018|2018.4|2018.1|2018.6|2018.3|2018.1|2017.8|25
1643865600000|2022-02-03 05:20:00|2018.3|2018|2019.2|2018.9|2019.4|2019.1|2018.3|2018|50
1643865900000|2022-02-03 05:25:00|2019.1|2018.8|2018.7|2018.4|2019.2|2018.9|2018.6|2018.3|21
1643866200000|2022-02-03 05:30:00|2018.6|2018.3|2018.4|2018.1|2018.9|2018.6|2018.3|2018|28
1643866500000|2022-02-03 05:35:00|2018.3|2018|2018.9|2018.6|2019.1|2018.8|2018.3|2018|10
1643866800000|2022-02-03 05:40:00|2018.7|2018.4|2018.4|2018.1|2018.9|2018.6|2018.3|2018|6
1643867100000|2022-02-03 05:45:00|2018.3|2018|2018.6|2018.3|2018.6|2018.3|2018.2|2017.9|11
1643867400000|2022-02-03 05:50:00|2018.5|2018.2|2018.3|2018|2018.6|2018.3|2018|2017.7|17
1643867700000|2022-02-03 05:55:00|2018.4|2018.1|2017.7|2017.4|2018.4|2018.1|2017|2016.7|78
1643868000000|2022-02-03 06:00:00|2018|2017.7|2016.8|2016.5|2018|2017.7|2016.4|2016.1|53
1643868300000|2022-02-03 06:05:00|2016.9|2016.6|2017.1|2016.8|2017.2|2016.9|2016.2|2015.9|42
1643868600000|2022-02-03 06:10:00|2017|2016.7|2017.6|2017.3|2017.8|2017.5|2017|2016.7|26
1643868900000|2022-02-03 06:15:00|2017.5|2017.2|2017.1|2016.8|2017.8|2017.5|2017.1|2016.8|45
1643869200000|2022-02-03 06:20:00|2017.2|2016.9|2016.8|2016.5|2017.2|2016.9|2016.5|2016.2|30
1643869500000|2022-02-03 06:25:00|2016.9|2016.6|2017|2016.7|2017.1|2016.8|2016.6|2016.3|73
1643869800000|2022-02-03 06:30:00|2017.1|2016.8|2017.7|2017.4|2018.1|2017.8|2016.4|2016.1|133
1643870100000|2022-02-03 06:35:00|2017.6|2017.3|2017|2016.7|2017.7|2017.4|2016.1|2015.8|90
1643870400000|2022-02-03 06:40:00|2017.1|2016.8|2017.6|2017.3|2017.9|2017.6|2017.1|2016.8|27
1643870700000|2022-02-03 06:45:00|2017.7|2017.4|2016.8|2016.5|2017.8|2017.5|2016.6|2016.3|36
1643871000000|2022-02-03 06:50:00|2016.7|2016.4|2018.1|2017.8|2018.1|2017.8|2016.7|2016.4|27
1643871300000|2022-02-03 06:55:00|2018.2|2017.9|2017.1|2016.8|2018.5|2018.2|2017.1|2016.8|51
1643871600000|2022-02-03 07:00:00|2017.3|2017|2019.2|2018.9|2019.3|2019|2016.6|2016.3|181
1643871900000|2022-02-03 07:05:00|2019.3|2019|2018.9|2018.6|2019.9|2019.6|2018.7|2018.4|80
1643872200000|2022-02-03 07:10:00|2018.8|2018.5|2020.2|2019.9|2020.8|2020.5|2018.5|2018.2|104
1643872500000|2022-02-03 07:15:00|2020.3|2020|2019.9|2019.6|2020.6|2020.3|2019.6|2019.3|26
1643872800000|2022-02-03 07:20:00|2019.8|2019.5|2018.4|2018.1|2020|2019.7|2018.4|2018.1|33
1643873100000|2022-02-03 07:25:00|2018.5|2018.2|2018.2|2017.9|2019.2|2018.9|2018.1|2017.8|69
1643873400000|2022-02-03 07:30:00|2018.3|2018|2018.4|2018.1|2018.8|2018.5|2017.8|2017.5|32
1643873700000|2022-02-03 07:35:00|2018.5|2018.2|2018.6|2018.3|2019.1|2018.8|2018.3|2018|49
1643874000000|2022-02-03 07:40:00|2018.7|2018.4|2019.2|2018.9|2019.3|2019|2017.8|2017.5|84
1643874300000|2022-02-03 07:45:00|2019.3|2019|2020.1|2019.8|2020.4|2020.1|2019.1|2018.8|96
1643874600000|2022-02-03 07:50:00|2020.2|2019.9|2021|2020.7|2021.1|2020.8|2019.5|2019.2|29
1643874900000|2022-02-03 07:55:00|2020.9|2020.6|2021.8|2021.5|2022.2|2021.9|2020.9|2020.6|184
1643875200000|2022-02-03 08:00:00|2021.9|2021.6|2022.1|2021.8|2022.1|2021.8|2020.1|2019.8|236
1643875500000|2022-02-03 08:05:00|2021.9|2021.6|2019.9|2019.6|2022.6|2022.3|2019.5|2019.2|112
1643875800000|2022-02-03 08:10:00|2019.8|2019.5|2020.2|2019.9|2020.7|2020.4|2019.2|2018.9|125
1643876100000|2022-02-03 08:15:00|2020.1|2019.8|2020.2|2019.9|2022.4|2022.1|2019.2|2018.9|176
1643876400000|2022-02-03 08:20:00|2020.1|2019.8|2019.4|2019.1|2020.2|2019.9|2018.2|2017.9|84
1643876700000|2022-02-03 08:25:00|2019.5|2019.2|2019.5|2019.2|2021.3|2021|2019.1|2018.8|118
1643877000000|2022-02-03 08:30:00|2019.6|2019.3|2021.1|2020.8|2021.5|2021.2|2019.5|2019.2|87
1643877300000|2022-02-03 08:35:00|2021|2020.7|2020.9|2020.6|2021.2|2020.9|2019.8|2019.5|89
1643877600000|2022-02-03 08:40:00|2020.6|2020.3|2020.8|2020.5|2022|2021.7|2020|2019.7|102
1643877900000|2022-02-03 08:45:00|2020.7|2020.4|2021.2|2020.9|2022.3|2022|2020.7|2020.4|58
1643878200000|2022-02-03 08:50:00|2021.3|2021|2021|2020.7|2021.9|2021.6|2020.7|2020.4|73
1643878500000|2022-02-03 08:55:00|2021.1|2020.8|2020.8|2020.5|2022|2021.7|2019.8|2019.5|180
1643878800000|2022-02-03 09:00:00|2020.6|2020.3|2018.7|2018.4|2021.4|2021.1|2018.4|2018.1|141
1643879100000|2022-02-03 09:05:00|2018.6|2018.3|2018.9|2018.6|2019.1|2018.8|2017.6|2017.3|81
1643879400000|2022-02-03 09:10:00|2018.8|2018.5|2018.6|2018.3|2019.3|2019|2017.6|2017.3|73
1643879700000|2022-02-03 09:15:00|2018.7|2018.4|2018.8|2018.5|2019|2018.7|2017.5|2017.2|130
1643880000000|2022-02-03 09:20:00|2018.9|2018.6|2019.2|2018.9|2019.5|2019.2|2017.9|2017.6|101
1643880300000|2022-02-03 09:25:00|2019.3|2019|2017.9|2017.6|2019.5|2019.2|2017.7|2017.4|61
1643880600000|2022-02-03 09:30:00|2018|2017.7|2018.2|2017.9|2019.2|2018.9|2017.9|2017.6|93
1643880900000|2022-02-03 09:35:00|2018|2017.7|2017.1|2016.8|2018.2|2017.9|2016.6|2016.3|227
1643881200000|2022-02-03 09:40:00|2017.3|2017|2013|2012.7|2017.4|2017.1|2011.4|2011.1|743
1643881500000|2022-02-03 09:45:00|2013.1|2012.8|2014.7|2014.4|2016|2015.7|2012.8|2012.5|170
1643881800000|2022-02-03 09:50:00|2014.6|2014.3|2012.5|2012.2|2015.7|2015.4|2012.5|2012.2|219
1643882100000|2022-02-03 09:55:00|2012.6|2012.3|2011.3|2011|2013.4|2013.1|2010|2009.7|259
1643882400000|2022-02-03 10:00:00|2011.2|2010.9|2012.2|2011.9|2012.4|2012.1|2010.5|2010.2|91
1643882700000|2022-02-03 10:05:00|2012.1|2011.8|2014.1|2013.8|2014.6|2014.3|2011.9|2011.6|124
1643883000000|2022-02-03 10:10:00|2014.2|2013.9|2014.5|2014.2|2015.6|2015.3|2013.6|2013.3|96
1643883300000|2022-02-03 10:15:00|2014.6|2014.3|2016.2|2015.9|2016.3|2016|2014.5|2014.2|87
1643883600000|2022-02-03 10:20:00|2016.1|2015.8|2014.3|2014|2016.6|2016.3|2013.9|2013.6|153
1643883900000|2022-02-03 10:25:00|2014.1|2013.8|2014.6|2014.3|2016|2015.7|2013.8|2013.5|59
1643884200000|2022-02-03 10:30:00|2014.5|2014.2|2015.5|2015.2|2015.9|2015.6|2014.3|2014|65
1643884500000|2022-02-03 10:35:00|2015.6|2015.3|2014.3|2014|2015.8|2015.5|2013.8|2013.5|69
1643884800000|2022-02-03 10:40:00|2014.2|2013.9|2014.2|2013.9|2014.6|2014.3|2013.7|2013.4|62
1643885100000|2022-02-03 10:45:00|2014.3|2014|2014.1|2013.8|2014.9|2014.6|2013.7|2013.4|63
1643885400000|2022-02-03 10:50:00|2014|2013.7|2013.3|2013|2014.5|2014.2|2012.8|2012.5|84
1643885700000|2022-02-03 10:55:00|2013.2|2012.9|2012.6|2012.3|2013.4|2013.1|2011.2|2010.9|236
1643886000000|2022-02-03 11:00:00|2012.4|2012.1|2014.5|2014.2|2014.6|2014.3|2012.2|2011.9|354
1643886300000|2022-02-03 11:05:00|2014.3|2014|2015.9|2015.6|2017.3|2017|2014.3|2014|232
1643886600000|2022-02-03 11:10:00|2016|2015.7|2014.3|2014|2016.1|2015.8|2014.3|2014|108
1643886900000|2022-02-03 11:15:00|2014.4|2014.1|2012.8|2012.5|2014.7|2014.4|2011.9|2011.6|120
1643887200000|2022-02-03 11:20:00|2012.9|2012.6|2012.4|2012.1|2013.4|2013.1|2011.9|2011.6|163
1643887500000|2022-02-03 11:25:00|2012.3|2012|2012.6|2012.3|2013.9|2013.6|2011.6|2011.3|211
1643887800000|2022-02-03 11:30:00|2012.7|2012.4|2011.9|2011.6|2013.2|2012.9|2011.6|2011.3|210
1643888100000|2022-02-03 11:35:00|2012|2011.7|2012.7|2012.4|2013.4|2013.1|2011.7|2011.4|165
1643888400000|2022-02-03 11:40:00|2012.6|2012.3|2014.3|2014|2014.5|2014.2|2012.4|2012.1|194
1643888700000|2022-02-03 11:45:00|2014.4|2014.1|2015.6|2015.3|2015.8|2015.5|2013.9|2013.6|205
1643889000000|2022-02-03 11:50:00|2015.5|2015.2|2015.9|2015.6|2016.1|2015.8|2015|2014.7|99
1643889300000|2022-02-03 11:55:00|2016.1|2015.8|2016.8|2016.5|2017.2|2016.9|2015.8|2015.5|118
1643889600000|2022-02-03 12:00:00|2016.7|2016.4|2015|2014.7|2018.8|2018.5|2014.8|2014.5|291
1643889900000|2022-02-03 12:05:00|2014.9|2014.6|2015.6|2015.3|2016.3|2016|2014.4|2014.1|429
1643890200000|2022-02-03 12:10:00|2015.5|2015.2|2017.8|2017.5|2018|2017.7|2015.3|2015|289
1643890500000|2022-02-03 12:15:00|2018|2017.7|2020.7|2020.4|2020.8|2020.5|2017.5|2017.2|379
1643890800000|2022-02-03 12:20:00|2020.6|2020.3|2018.7|2018.4|2020.7|2020.4|2018.6|2018.3|115
1643891100000|2022-02-03 12:25:00|2018.8|2018.5|2019.7|2019.4|2019.8|2019.5|2017.9|2017.6|135
1643891400000|2022-02-03 12:30:00|2019.5|2019.2|2018|2017.7|2019.5|2019.2|2016.5|2016.2|203
1643891700000|2022-02-03 12:35:00|2017.9|2017.6|2023.3|2023|2023.8|2023.5|2017.4|2017.1|453
1643892000000|2022-02-03 12:40:00|2023.5|2023.2|2022.1|2021.8|2023.8|2023.5|2021.7|2021.4|449
1643892300000|2022-02-03 12:45:00|2022|2021.7|2021.5|2021.2|2023.7|2023.4|2021.3|2021|224
1643892600000|2022-02-03 12:50:00|2021.6|2021.3|2023.7|2023.4|2024.6|2024.3|2021.4|2021.1|304
1643892900000|2022-02-03 12:55:00|2023.8|2023.5|2023.7|2023.4|2023.9|2023.6|2021.7|2021.4|521
1643893200000|2022-02-03 13:00:00|2023.6|2023.3|2022.4|2022.1|2023.7|2023.4|2020.1|2019.8|439
1643893500000|2022-02-03 13:05:00|2022.3|2022|2021|2020.7|2023.5|2023.2|2020.9|2020.6|274
1643893800000|2022-02-03 13:10:00|2020.9|2020.6|2018.2|2017.9|2021.5|2021.2|2017.3|2017|593
1643894100000|2022-02-03 13:15:00|2018.1|2017.8|2019.3|2019|2019.7|2019.4|2017|2016.7|595
1643894400000|2022-02-03 13:20:00|2019|2018.7|2019.7|2019.4|2021.2|2020.9|2018.6|2018.3|199
1643894700000|2022-02-03 13:25:00|2019.9|2019.6|2018.4|2018.1|2020.6|2020.3|2017.6|2017.3|248
1643895000000|2022-02-03 13:30:00|2018.5|2018.2|2019.8|2019.5|2021.1|2020.8|2018.3|2018|448
1643895300000|2022-02-03 13:35:00|2019.7|2019.4|2018.7|2018.4|2020.3|2020|2017.1|2016.8|473
1643895600000|2022-02-03 13:40:00|2018.8|2018.5|2014.9|2014.6|2020.1|2019.8|2014.1|2013.8|706
1643895900000|2022-02-03 13:45:00|2015|2014.7|2011.2|2010.9|2016.3|2016|2010.9|2010.6|1171
1643896200000|2022-02-03 13:50:00|2011.4|2011.1|2008.8|2008.5|2012|2011.7|2006.8|2006.5|2197
1643896500000|2022-02-03 13:55:00|2008.9|2008.6|2006|2005.7|2010.1|2009.8|2005.6|2005.3|1450
1643896800000|2022-02-03 14:00:00|2005.9|2005.6|2004|2003.7|2007.7|2007.4|2002.3|2002|2227
1643897100000|2022-02-03 14:05:00|2003.9|2003.6|2007.5|2007.2|2008.7|2008.4|2003.9|2003.6|1029
1643897400000|2022-02-03 14:10:00|2007.4|2007.1|2006.1|2005.8|2007.9|2007.6|2004.2|2003.9|1567
1643897700000|2022-02-03 14:15:00|2006.2|2005.9|2006.1|2005.8|2009.2|2008.9|2005.5|2005.2|1259
1643898000000|2022-02-03 14:20:00|2006|2005.7|2008.6|2008.3|2010.2|2009.9|2005.3|2005|757
1643898300000|2022-02-03 14:25:00|2008.7|2008.4|2006.4|2006.1|2009.4|2009.1|2005.7|2005.4|1206
1643898600000|2022-02-03 14:30:00|2006.2|2005.9|2005.8|2005.5|2010|2009.7|2002.5|2002.2|9358
1643898900000|2022-02-03 14:35:00|2005.6|2005.3|2018.9|2018.6|2019.2|2018.9|2005.4|2005.1|9010
1643899200000|2022-02-03 14:40:00|2018.8|2018.5|2020.2|2019.9|2024|2023.7|2018.1|2017.8|5843
1643899500000|2022-02-03 14:45:00|2020.1|2019.8|2011.7|2011.4|2021.9|2021.6|2010.4|2010.1|6094
1643899800000|2022-02-03 14:50:00|2011.6|2011.3|2008.8|2008.5|2014.9|2014.6|2007.2|2006.9|4113
1643900100000|2022-02-03 14:55:00|2009|2008.7|2008.1|2007.8|2014.1|2013.8|2006.8|2006.5|4373
1643900400000|2022-02-03 15:00:00|2007.9|2007.6|2008.5|2008.2|2011.8|2011.5|2004.1|2003.8|4971
1643900700000|2022-02-03 15:05:00|2008.6|2008.3|2014.1|2013.8|2015.6|2015.3|2007.3|2007|3826
1643901000000|2022-02-03 15:10:00|2014.3|2014|2016.2|2015.9|2016.9|2016.6|2010.7|2010.4|2873
1643901300000|2022-02-03 15:15:00|2016.3|2016|2027.5|2027.2|2027.5|2027.2|2015.8|2015.5|4170
1643901600000|2022-02-03 15:20:00|2027.4|2027.1|2023.6|2023.3|2030.3|2030|2021.9|2021.6|6230
1643901900000|2022-02-03 15:25:00|2023.8|2023.5|2023.6|2023.3|2025.2|2024.9|2020.2|2019.9|3280
1643902200000|2022-02-03 15:30:00|2023.5|2023.2|2021.8|2021.5|2027.9|2027.6|2020.5|2020.2|3746
1643902500000|2022-02-03 15:35:00|2021.9|2021.6|2020.7|2020.4|2022.4|2022.1|2018|2017.7|1860
1643902800000|2022-02-03 15:40:00|2021|2020.7|2023.2|2022.9|2023.9|2023.6|2019.9|2019.6|1792
1643903100000|2022-02-03 15:45:00|2023.5|2023.2|2017.8|2017.5|2024.8|2024.5|2016.5|2016.2|1966
1643903400000|2022-02-03 15:50:00|2017.9|2017.6|2023|2022.7|2024.4|2024.1|2017.9|2017.6|1513
1643903700000|2022-02-03 15:55:00|2022.9|2022.6|2023.2|2022.9|2025.7|2025.4|2021.3|2021|1538
1643904000000|2022-02-03 16:00:00|2023|2022.7|2018.2|2017.9|2024|2023.7|2017.2|2016.9|1775
1643904300000|2022-02-03 16:05:00|2018.5|2018.2|2019.5|2019.2|2021.6|2021.3|2013.8|2013.5|3171
1643904600000|2022-02-03 16:10:00|2019.4|2019.1|2023.5|2023.2|2024.7|2024.4|2017.8|2017.5|2746
1643904900000|2022-02-03 16:15:00|2023.6|2023.3|2022|2021.7|2023.6|2023.3|2019.2|2018.9|2340
1643905200000|2022-02-03 16:20:00|2021.9|2021.6|2018|2017.7|2021.9|2021.6|2014.9|2014.6|3267
1643905500000|2022-02-03 16:25:00|2018.3|2018|2014.5|2014.2|2019.6|2019.3|2012|2011.7|2242
1643905800000|2022-02-03 16:30:00|2014.4|2014.1|2011.3|2011|2017.7|2017.4|2010.7|2010.4|2358
1643906100000|2022-02-03 16:35:00|2011.5|2011.2|2010|2009.7|2013.6|2013.3|2008.6|2008.3|2629
1643906400000|2022-02-03 16:40:00|2010.2|2009.9|2008.7|2008.4|2011.2|2010.9|2006.8|2006.5|1876
1643906700000|2022-02-03 16:45:00|2008.8|2008.5|2009.9|2009.6|2010.6|2010.3|2006.5|2006.2|1887
1643907000000|2022-02-03 16:50:00|2009.8|2009.5|2007.2|2006.9|2011.1|2010.8|2006.5|2006.2|1766
1643907300000|2022-02-03 16:55:00|2007.3|2007|2004|2003.7|2009.2|2008.9|2003.9|2003.6|1512
1643907600000|2022-02-03 17:00:00|2003.8|2003.5|2001.2|2000.9|2007.7|2007.4|2000.8|2000.5|3041
1643907900000|2022-02-03 17:05:00|2001.3|2001|2004.6|2004.3|2006|2005.7|2001.2|2000.9|1837
1643908200000|2022-02-03 17:10:00|2004.5|2004.2|2007.5|2007.2|2007.7|2007.4|2002.7|2002.4|1229
1643908500000|2022-02-03 17:15:00|2007.7|2007.4|2000.3|2000|2008.1|2007.8|2000.3|2000|1926
1643908800000|2022-02-03 17:20:00|2000.8|2000.5|2004.9|2004.6|2006|2005.7|2000.5|2000.2|2677
1643909100000|2022-02-03 17:25:00|2005|2004.7|2002.9|2002.6|2006.9|2006.6|2001.4|2001.1|2079
1643909400000|2022-02-03 17:30:00|2003.1|2002.8|2003.9|2003.6|2005.2|2004.9|2000.8|2000.5|1354
1643909700000|2022-02-03 17:35:00|2004|2003.7|2006.5|2006.2|2008.3|2008|2003.7|2003.4|2375
1643910000000|2022-02-03 17:40:00|2006.6|2006.3|2003.4|2003.1|2008|2007.7|2002.9|2002.6|1068
1643910300000|2022-02-03 17:45:00|2002.9|2002.6|2002.7|2002.4|2004.7|2004.4|2000.5|2000.2|1238
1643910600000|2022-02-03 17:50:00|2003.1|2002.8|2001.2|2000.9|2004.7|2004.4|2000.8|2000.5|1599
1643910900000|2022-02-03 17:55:00|2001.1|2000.8|2004.7|2004.4|2005.2|2004.9|2000.6|2000.3|1476
1643911200000|2022-02-03 18:00:00|2004.6|2004.3|2002|2001.7|2004.7|2004.4|2000.5|2000.2|2632
1643911500000|2022-02-03 18:05:00|2002.1|2001.8|1998.8|1998.5|2004.1|2003.8|1998.4|1998.1|2618
1643911800000|2022-02-03 18:10:00|1998.9|1998.6|2002.6|2002.3|2002.8|2002.5|1997.1|1996.8|1981
1643912100000|2022-02-03 18:15:00|2002.5|2002.2|2003|2002.7|2004.8|2004.5|2001.9|2001.6|1199
1643912400000|2022-02-03 18:20:00|2002.8|2002.5|2007.8|2007.5|2008.8|2008.5|2002.2|2001.9|1348
1643912700000|2022-02-03 18:25:00|2007.9|2007.6|2006.3|2006|2008.4|2008.1|2005.4|2005.1|716
1643913000000|2022-02-03 18:30:00|2006.4|2006.1|2009.4|2009.1|2011.3|2011|2006.3|2006|1477
1643913300000|2022-02-03 18:35:00|2009.5|2009.2|2006|2005.7|2009.9|2009.6|2005|2004.7|1221
1643913600000|2022-02-03 18:40:00|2006.1|2005.8|2005.8|2005.5|2007.6|2007.3|2005.4|2005.1|476
1643913900000|2022-02-03 18:45:00|2006|2005.7|2006.7|2006.4|2008.1|2007.8|2005.7|2005.4|763
1643914200000|2022-02-03 18:50:00|2006.3|2006|2005.8|2005.5|2007.1|2006.8|2004.2|2003.9|830
1643914500000|2022-02-03 18:55:00|2005.9|2005.6|2005.7|2005.4|2007.5|2007.2|2004.6|2004.3|758
1643914800000|2022-02-03 19:00:00|2005.4|2005.1|2006.8|2006.5|2009.5|2009.2|2005|2004.7|1098
1643915100000|2022-02-03 19:05:00|2006.9|2006.6|2008.1|2007.8|2009.1|2008.8|2005.6|2005.3|882
1643915400000|2022-02-03 19:10:00|2008|2007.7|2006.3|2006|2009.2|2008.9|2004.6|2004.3|656
1643915700000|2022-02-03 19:15:00|2006.2|2005.9|2006.9|2006.6|2008|2007.7|2005.7|2005.4|572
1643916000000|2022-02-03 19:20:00|2007|2006.7|2006.5|2006.2|2007.5|2007.2|2005.6|2005.3|598
1643916300000|2022-02-03 19:25:00|2006.6|2006.3|2003.4|2003.1|2007.5|2007.2|2002.1|2001.8|1281
1643916600000|2022-02-03 19:30:00|2003.5|2003.2|2002.5|2002.2|2003.7|2003.4|2000.2|1999.9|1536
1643916900000|2022-02-03 19:35:00|2002.6|2002.3|1998.8|1998.5|2004|2003.7|1998.1|1997.8|2091
1643917200000|2022-02-03 19:40:00|1998.7|1998.4|1994.5|1994.2|1998.9|1998.6|1994|1993.7|2718
1643917500000|2022-02-03 19:45:00|1994.4|1994.1|1994.6|1994.3|1996.1|1995.8|1992.8|1992.5|1675
1643917800000|2022-02-03 19:50:00|1994.7|1994.4|1996.4|1996.1|1997.1|1996.8|1993.4|1993.1|1312
1643918100000|2022-02-03 19:55:00|1996.2|1995.9|1996.7|1996.4|1998.2|1997.9|1995.5|1995.2|1816
1643918400000|2022-02-03 20:00:00|1996.8|1996.5|1993.2|1992.9|1999.1|1998.8|1992.3|1992|1940
1643918700000|2022-02-03 20:05:00|1993.3|1993|1993.7|1993.4|1995.7|1995.4|1992.8|1992.5|1371
1643919000000|2022-02-03 20:10:00|1993.6|1993.3|1997.7|1997.4|1998|1997.7|1993|1992.7|1827
1643919300000|2022-02-03 20:15:00|1997.6|1997.3|2000.6|2000.3|2001|2000.7|1997.6|1997.3|2736
1643919600000|2022-02-03 20:20:00|2000.5|2000.2|2001|2000.7|2004|2003.7|2000.3|2000|2393
1643919900000|2022-02-03 20:25:00|2001.1|2000.8|1998.9|1998.6|2001.6|2001.3|1997.8|1997.5|1552
1643920200000|2022-02-03 20:30:00|1999|1998.7|1994.2|1993.9|1999|1998.7|1994.1|1993.8|1667
1643920500000|2022-02-03 20:35:00|1994.1|1993.8|1994|1993.7|1996.6|1996.3|1991.5|1991.2|2487
1643920800000|2022-02-03 20:40:00|1993.8|1993.5|1994.9|1994.6|1996|1995.7|1992.5|1992.2|1683
1643921100000|2022-02-03 20:45:00|1995|1994.7|1991.7|1991.4|1995|1994.7|1989|1988.7|2661
1643921400000|2022-02-03 20:50:00|1991.6|1991.3|1989.5|1989.2|1991.6|1991.3|1987.9|1987.6|4135
1643921700000|2022-02-03 20:55:00|1989.6|1989.3|1992|1991.7|1997|1996.7|1989.4|1989.1|11482
1643922000000|2022-02-03 21:00:00|1991.9|1991.6|1998|1997.7|2000.8|2000.5|1991.7|1991.4|10436
1643922300000|2022-02-03 21:05:00|1997.9|1997.6|1998.4|1998.1|2000.5|2000.2|1997.3|1997|3093
1643922600000|2022-02-03 21:10:00|1998.3|1998|1997.1|1996.8|1998.7|1998.4|1994.5|1994.2|1652
1643922900000|2022-02-03 21:15:00|1997|1996.7|2000.2|1999.9|2001|2000.7|1995.5|1995.2|1520
1643923200000|2022-02-03 21:20:00|2000.3|2000|2000|1999.7|2001.3|2001|1999.1|1998.8|1496
1643923500000|2022-02-03 21:25:00|2000.2|1999.9|2001.9|2001.6|2002.7|2002.4|1999.5|1999.2|430
1643923800000|2022-02-03 21:30:00|2002|2001.7|2002.5|2002.2|2003.4|2003.1|2001.4|2001.1|500
1643924100000|2022-02-03 21:35:00|2002.4|2002.1|2002.9|2002.6|2003.6|2003.3|2002|2001.7|613
1643924400000|2022-02-03 21:40:00|2003|2002.7|2004.3|2004|2004.5|2004.2|2001.8|2001.5|498
1643924700000|2022-02-03 21:45:00|2004.4|2004.1|2002.2|2001.9|2004.6|2004.3|2002.2|2001.9|414
1643925000000|2022-02-03 21:50:00|2002.1|2001.8|2004.2|2003.9|2004.3|2004|2001.5|2001.2|540
1643925300000|2022-02-03 21:55:00|2004.3|2004|2003.3|2002.5|2006.3|2006|2002.5|2002.2|580
1643925600000|2022-02-03 22:00:00|2003.4|2002.6|2001.4|2000.6|2003.4|2002.6|2001.4|2000.6|0
1643925900000|2022-02-03 22:05:00|2001.3|2000.5|2001.3|2000.5|2001.8|2001|2000.7|1999.9|0
1643926200000|2022-02-03 22:10:00|2001.2|2000.4|2000.7|1999.9|2001.3|2000.5|2000.4|1999.6|0
1643926500000|2022-02-03 22:15:00|2000.8|2000|2000|1999.2|2000.8|2000|1999.9|1999.1|0
1643926800000|2022-02-03 22:20:00|1999.9|1999.1|1999.5|1998.7|2000|1999.2|1999.4|1998.6|0
1643927100000|2022-02-03 22:25:00|1999.4|1998.6|1998.4|1997.6|1999.4|1998.6|1998.4|1997.6|0
1643927400000|2022-02-03 22:30:00|1998.5|1997.7|1999.4|1998.6|1999.5|1998.7|1998.5|1997.7|0
1643927700000|2022-02-03 22:35:00|1999.3|1998.5|1998.8|1998|2000.7|1999.9|1998.7|1997.9|0
1643928000000|2022-02-03 22:40:00|1998.9|1998.1|1999.9|1999.1|2000.5|1999.7|1998.9|1998.1|0
1643928300000|2022-02-03 22:45:00|1999.8|1999|1999|1998.2|2000|1999.2|1998.9|1998.1|0
1643928600000|2022-02-03 22:50:00|1999.1|1998.3|2000.1|1999.3|2000.1|1999.3|1998.9|1998.1|0
1643928900000|2022-02-03 22:55:00|2000|1999.2|2000.5|1999.7|2000.7|1999.9|2000|1999.2|0
1643929200000|2022-02-03 23:00:00|2004.2|2003.9|2003.9|2003.6|2004.2|2003.9|2000.7|2000.4|702
1643929500000|2022-02-03 23:05:00|2003.8|2003.5|2004.4|2004.1|2005.6|2005.3|2003.8|2003.5|323
1643929800000|2022-02-03 23:10:00|2004.9|2004.6|2005.4|2005.1|2007.5|2007.2|2004.9|2004.6|278
1643930100000|2022-02-03 23:15:00|2005.5|2005.2|2007.9|2007.6|2008.5|2008.2|2005.5|2005.2|133
1643930400000|2022-02-03 23:20:00|2008|2007.7|2007.6|2007.3|2008.2|2007.9|2006.9|2006.6|82
1643930700000|2022-02-03 23:25:00|2007.9|2007.6|2006.5|2006.2|2007.9|2007.6|2006.3|2006|110
1643931000000|2022-02-03 23:30:00|2006.7|2006.4|2007.9|2007.6|2008|2007.7|2006.7|2006.4|104
1643931300000|2022-02-03 23:35:00|2007.8|2007.5|2008.5|2008.2|2008.6|2008.3|2006.5|2006.2|145
1643931600000|2022-02-03 23:40:00|2008.4|2008.1|2006.6|2006.3|2008.8|2008.5|2004.8|2004.5|355
1643931900000|2022-02-03 23:45:00|2006.5|2006.2|2007.1|2006.8|2008.3|2008|2006.3|2006|83
1643932200000|2022-02-03 23:50:00|2007.2|2006.9|2005.6|2005.3|2007.5|2007.2|2005.3|2005|83
1643932500000|2022-02-03 23:55:00|2005.7|2005.4|2005|2004.7|2006|2005.7|2004.2|2003.9|84
1643932800000|2022-02-04 00:00:00|2004.9|2004.6|2007.2|2006.9|2007.5|2007.2|2003.8|2003.5|160
1643933100000|2022-02-04 00:05:00|2007.3|2007|2008.5|2008.2|2008.5|2008.2|2006|2005.7|87
1643933400000|2022-02-04 00:10:00|2008.4|2008.1|2007.5|2007.2|2008.9|2008.6|2007.4|2007.1|67
1643933700000|2022-02-04 00:15:00|2007.6|2007.3|2007.2|2006.9|2008.2|2007.9|2006.6|2006.3|38
1643934000000|2022-02-04 00:20:00|2007.1|2006.8|2007.9|2007.6|2008.5|2008.2|2007|2006.7|31
1643934300000|2022-02-04 00:25:00|2008|2007.7|2005.7|2005.4|2008.7|2008.4|2005.6|2005.3|207
1643934600000|2022-02-04 00:30:00|2005.8|2005.5|2004.1|2003.8|2006.1|2005.8|2003.8|2003.5|128
1643934900000|2022-02-04 00:35:00|2004.2|2003.9|2004.3|2004|2005.3|2005|2003.9|2003.6|70
1643935200000|2022-02-04 00:40:00|2004.4|2004.1|2005|2004.7|2005.3|2005|2004.1|2003.8|25
1643935500000|2022-02-04 00:45:00|2005.1|2004.8|2005.6|2005.3|2006.4|2006.1|2004.9|2004.6|31
1643935800000|2022-02-04 00:50:00|2005.5|2005.2|2005.4|2005.1|2006.2|2005.9|2004.9|2004.6|16
1643936100000|2022-02-04 00:55:00|2005.3|2005|2005.3|2005|2005.9|2005.6|2005.1|2004.8|30
1643936400000|2022-02-04 01:00:00|2005.4|2005.1|2004.9|2004.6|2005.6|2005.3|2003.2|2002.9|61
1643936700000|2022-02-04 01:05:00|2004.8|2004.5|2003|2002.7|2004.8|2004.5|2002.5|2002.2|83
1643937000000|2022-02-04 01:10:00|2003.1|2002.8|2002.9|2002.6|2003.6|2003.3|2001.9|2001.6|66
1643937300000|2022-02-04 01:15:00|2002.8|2002.5|2001.6|2001.3|2004|2003.7|2001.4|2001.1|66
1643937600000|2022-02-04 01:20:00|2001.7|2001.4|2001.7|2001.4|2002.1|2001.8|2000.8|2000.5|66
1643937900000|2022-02-04 01:25:00|2001.6|2001.3|2002.1|2001.8|2002.6|2002.3|2000.1|1999.8|91
1643938200000|2022-02-04 01:30:00|2002|2001.7|2001|2000.7|2003.1|2002.8|2000.9|2000.6|90
1643938500000|2022-02-04 01:35:00|2001.1|2000.8|1999.3|1999|2001.5|2001.2|1999.2|1998.9|139
1643938800000|2022-02-04 01:40:00|1999.2|1998.9|1999|1998.7|2000.2|1999.9|1998.1|1997.8|164
1643939100000|2022-02-04 01:45:00|1999.2|1998.9|1997.1|1996.8|1999.2|1998.9|1996.3|1996|207
1643939400000|2022-02-04 01:50:00|1997|1996.7|1998.1|1997.8|1998.5|1998.2|1997|1996.7|81
1643939700000|2022-02-04 01:55:00|1998|1997.7|1997.3|1997|1998.7|1998.4|1997|1996.7|40
1643940000000|2022-02-04 02:00:00|1997.5|1997.2|1998.8|1998.5|1998.9|1998.6|1997.4|1997.1|49
1643940300000|2022-02-04 02:05:00|1999|1998.7|2000.4|2000.1|2000.5|2000.2|1998.7|1998.4|60
1643940600000|2022-02-04 02:10:00|2000.3|2000|2000.6|2000.3|2001.6|2001.3|2000.3|2000|58
1643940900000|2022-02-04 02:15:00|2000.5|2000.2|2001.6|2001.3|2002|2001.7|2000.4|2000.1|59
1643941200000|2022-02-04 02:20:00|2001.7|2001.4|2000.6|2000.3|2002.3|2002|2000.4|2000.1|64
1643941500000|2022-02-04 02:25:00|2000.5|2000.2|2001.6|2001.3|2001.8|2001.5|2000.4|2000.1|15
1643941800000|2022-02-04 02:30:00|2001.7|2001.4|2002.7|2002.4|2002.7|2002.4|2001.2|2000.9|54
1643942100000|2022-02-04 02:35:00|2002.6|2002.3|2003.2|2002.9|2003.4|2003.1|2002.3|2002|79
1643942400000|2022-02-04 02:40:00|2003.1|2002.8|2002.4|2002.1|2003.4|2003.1|2002.3|2002|58
1643942700000|2022-02-04 02:45:00|2002.5|2002.2|2002.8|2002.5|2002.8|2002.5|2002.2|2001.9|32
1643943000000|2022-02-04 02:50:00|2002.7|2002.4|2003.4|2003.1|2003.8|2003.5|2002.5|2002.2|76
1643943300000|2022-02-04 02:55:00|2003.5|2003.2|2002.4|2002.1|2003.5|2003.2|2002.3|2002|31
1643943600000|2022-02-04 03:00:00|2002.5|2002.2|2002.5|2002.2|2002.9|2002.6|2001.7|2001.4|21
1643943900000|2022-02-04 03:05:00|2002.6|2002.3|2003.6|2003.3|2003.8|2003.5|2002.6|2002.3|30
1643944200000|2022-02-04 03:10:00|2003.7|2003.4|2004.8|2004.5|2004.9|2004.6|2003.3|2003|42
1643944500000|2022-02-04 03:15:00|2004.7|2004.4|2004.4|2004.1|2005.1|2004.8|2004|2003.7|26
1643944800000|2022-02-04 03:20:00|2004.3|2004|2004.2|2003.9|2004.9|2004.6|2004.2|2003.9|39
1643945100000|2022-02-04 03:25:00|2004.1|2003.8|2003.6|2003.3|2004.2|2003.9|2003.2|2002.9|19
1643945400000|2022-02-04 03:30:00|2003.8|2003.5|2002.7|2002.4|2004.1|2003.8|2002.2|2001.9|24
1643945700000|2022-02-04 03:35:00|2002.6|2002.3|2003.7|2003.4|2004|2003.7|2002.5|2002.2|11
1643946000000|2022-02-04 03:40:00|2003.8|2003.5|2003.3|2003|2003.9|2003.6|2003.2|2002.9|10
1643946300000|2022-02-04 03:45:00|2003.4|2003.1|2003.5|2003.2|2004|2003.7|2003.2|2002.9|6
1643946600000|2022-02-04 03:50:00|2003.6|2003.3|2003.2|2002.9|2004|2003.7|2002.6|2002.3|45
1643946900000|2022-02-04 03:55:00|2003.3|2003|2003.3|2003|2003.9|2003.6|2003|2002.7|26
1643947200000|2022-02-04 04:00:00|2003.4|2003.1|2003.6|2003.3|2004.2|2003.9|2003.3|2003|21
1643947500000|2022-02-04 04:05:00|2003.7|2003.4|2003.4|2003.1|2003.8|2003.5|2003.3|2003|5
1643947800000|2022-02-04 04:10:00|2003.3|2003|2004|2003.7|2004.3|2004|2003.3|2003|21
1643948100000|2022-02-04 04:15:00|2003.9|2003.6|2004.8|2004.5|2005|2004.7|2003.9|2003.6|8
1643948400000|2022-02-04 04:20:00|2004.7|2004.4|2005.2|2004.9|2005.9|2005.6|2004.4|2004.1|37
1643948700000|2022-02-04 04:25:00|2005.1|2004.8|2005.9|2005.6|2005.9|2005.6|2005.1|2004.8|29
1643949000000|2022-02-04 04:30:00|2006|2005.7|2007.2|2006.9|2007.3|2007|2006|2005.7|85
1643949300000|2022-02-04 04:35:00|2007.1|2006.8|2006.6|2006.3|2007.8|2007.5|2006.5|2006.2|56
1643949600000|2022-02-04 04:40:00|2006.7|2006.4|2006.9|2006.6|2007.3|2007|2006.6|2006.3|22
1643949900000|2022-02-04 04:45:00|2006.7|2006.4|2006.8|2006.5|2007.1|2006.8|2006.6|2006.3|46
1643950200000|2022-02-04 04:50:00|2006.7|2006.4|2005.7|2005.4|2006.7|2006.4|2005.4|2005.1|20
1643950500000|2022-02-04 04:55:00|2005.8|2005.5|2006.2|2005.9|2006.3|2006|2005.3|2005|7
1643950800000|2022-02-04 05:00:00|2006.3|2006|2007.4|2007.1|2007.7|2007.4|2006.3|2006|12
1643951100000|2022-02-04 05:05:00|2007.5|2007.2|2007.7|2007.4|2008.5|2008.2|2007.4|2007.1|38
1643951400000|2022-02-04 05:10:00|2007.8|2007.5|2006.9|2006.6|2008.1|2007.8|2006.8|2006.5|29
1643951700000|2022-02-04 05:15:00|2006.7|2006.4|2007.9|2007.6|2008.9|2008.6|2006.7|2006.4|80
1643952000000|2022-02-04 05:20:00|2007.8|2007.5|2008.3|2008|2008.5|2008.2|2007.6|2007.3|15
1643952300000|2022-02-04 05:25:00|2008.4|2008.1|2007.6|2007.3|2009.1|2008.8|2007.2|2006.9|65
1643952600000|2022-02-04 05:30:00|2007.5|2007.2|2007.1|2006.8|2007.8|2007.5|2006.7|2006.4|20
1643952900000|2022-02-04 05:35:00|2007.2|2006.9|2007.4|2007.1|2007.5|2007.2|2006.5|2006.2|15
1643953200000|2022-02-04 05:40:00|2007.3|2007|2007.2|2006.9|2007.8|2007.5|2006.9|2006.6|10
1643953500000|2022-02-04 05:45:00|2007.3|2007|2007.3|2007|2007.4|2007.1|2006.7|2006.4|7
1643953800000|2022-02-04 05:50:00|2007.4|2007.1|2008.7|2008.4|2008.9|2008.6|2007.4|2007.1|170
1643954100000|2022-02-04 05:55:00|2008.8|2008.5|2010.3|2010|2010.7|2010.4|2008.7|2008.4|186
1643954400000|2022-02-04 06:00:00|2010.6|2010.3|2010.7|2010.4|2011|2010.7|2009.4|2009.1|117
1643954700000|2022-02-04 06:05:00|2010.6|2010.3|2010.4|2010.1|2011|2010.7|2010.1|2009.8|23
1643955000000|2022-02-04 06:10:00|2010.2|2009.9|2009.6|2009.3|2010.8|2010.5|2009.2|2008.9|44
1643955300000|2022-02-04 06:15:00|2009.5|2009.2|2009.8|2009.5|2009.9|2009.6|2009.2|2008.9|6
1643955600000|2022-02-04 06:20:00|2009.7|2009.4|2008.4|2008.1|2010.3|2010|2008.3|2008|33
1643955900000|2022-02-04 06:25:00|2008.5|2008.2|2008.9|2008.6|2009.2|2008.9|2008.3|2008|38
1643956200000|2022-02-04 06:30:00|2009.2|2008.9|2007.5|2007.2|2009.7|2009.4|2007.3|2007|125
1643956500000|2022-02-04 06:35:00|2007.4|2007.1|2008.2|2007.9|2008.8|2008.5|2007.1|2006.8|15
1643956800000|2022-02-04 06:40:00|2008.3|2008|2010|2009.7|2010.1|2009.8|2008.2|2007.9|17
1643957100000|2022-02-04 06:45:00|2010.1|2009.8|2009.6|2009.3|2010.3|2010|2009.5|2009.2|37
1643957400000|2022-02-04 06:50:00|2009.7|2009.4|2010.4|2010.1|2010.6|2010.3|2008.8|2008.5|22
1643957700000|2022-02-04 06:55:00|2010.5|2010.2|2009.6|2009.3|2010.5|2010.2|2009.2|2008.9|19
1643958000000|2022-02-04 07:00:00|2009.2|2008.9|2008.9|2008.6|2010|2009.7|2008.4|2008.1|104
1643958300000|2022-02-04 07:05:00|2009|2008.7|2009.4|2009.1|2009.9|2009.6|2008.3|2008|216
1643958600000|2022-02-04 07:10:00|2009.3|2009|2007.1|2006.8|2009.3|2009|2006.6|2006.3|80
1643958900000|2022-02-04 07:15:00|2007.2|2006.9|2006|2005.7|2007.9|2007.6|2005.6|2005.3|83
1643959200000|2022-02-04 07:20:00|2005.9|2005.6|2006.6|2006.3|2006.9|2006.6|2005.3|2005|27
1643959500000|2022-02-04 07:25:00|2006.7|2006.4|2006.6|2006.3|2007.7|2007.4|2005.9|2005.6|96
1643959800000|2022-02-04 07:30:00|2006.5|2006.2|2008.3|2008|2008.6|2008.3|2006.5|2006.2|52
1643960100000|2022-02-04 07:35:00|2008.2|2007.9|2006.4|2006.1|2008.6|2008.3|2006.1|2005.8|54
1643960400000|2022-02-04 07:40:00|2006.2|2005.9|2004|2003.7|2006.9|2006.6|2003.9|2003.6|179
1643960700000|2022-02-04 07:45:00|2004.1|2003.8|2004.9|2004.6|2006.2|2005.9|2003.9|2003.6|181
1643961000000|2022-02-04 07:50:00|2004.8|2004.5|2004.4|2004.1|2006.2|2005.9|2003.9|2003.6|32
1643961300000|2022-02-04 07:55:00|2004.5|2004.2|2005.6|2005.3|2006.3|2006|2003.9|2003.6|49
1643961600000|2022-02-04 08:00:00|2005.8|2005.5|2007.2|2006.9|2007.7|2007.4|2004.7|2004.4|424
1643961900000|2022-02-04 08:05:00|2007.1|2006.8|2007|2006.7|2008.4|2008.1|2004.9|2004.6|137
1643962200000|2022-02-04 08:10:00|2006.9|2006.6|2007.3|2007|2008.8|2008.5|2006.2|2005.9|124
1643962500000|2022-02-04 08:15:00|2007.4|2007.1|2009.3|2009|2010.8|2010.5|2006.7|2006.4|143
1643962800000|2022-02-04 08:20:00|2009.4|2009.1|2007.6|2007.3|2009.8|2009.5|2007.3|2007|309
1643963100000|2022-02-04 08:25:00|2007.7|2007.4|2003.1|2002.8|2007.7|2007.4|2003|2002.7|177
1643963400000|2022-02-04 08:30:00|2003.2|2002.9|2001.2|2000.9|2004.4|2004.1|2001.2|2000.9|412
1643963700000|2022-02-04 08:35:00|2001.3|2001|2000.2|1999.9|2001.8|2001.5|1999.8|1999.5|218
1643964000000|2022-02-04 08:40:00|2000.1|1999.8|2000.1|1999.8|2000.8|2000.5|1998.3|1998|168
1643964300000|2022-02-04 08:45:00|2000.2|1999.9|1998.4|1998.1|2000.6|2000.3|1997.8|1997.5|118
1643964600000|2022-02-04 08:50:00|1998.3|1998|1999.5|1999.2|1999.5|1999.2|1997.1|1996.8|175
1643964900000|2022-02-04 08:55:00|1999.6|1999.3|2000.1|1999.8|2001.4|2001.1|1999.4|1999.1|272
1643965200000|2022-02-04 09:00:00|2000|1999.7|1999.4|1999.1|2002|2001.7|1998.7|1998.4|76
1643965500000|2022-02-04 09:05:00|1999.5|1999.2|1998|1997.7|1999.9|1999.6|1997.8|1997.5|190
1643965800000|2022-02-04 09:10:00|1998.1|1997.8|1999.3|1999|1999.4|1999.1|1996.9|1996.6|157
1643966100000|2022-02-04 09:15:00|1999.2|1998.9|1999|1998.7|2001.1|2000.8|1998.1|1997.8|119
1643966400000|2022-02-04 09:20:00|1999.1|1998.8|1998.4|1998.1|1999.1|1998.8|1996.1|1995.8|379
1643966700000|2022-02-04 09:25:00|1998.5|1998.2|1999.4|1999.1|2000.8|2000.5|1996.6|1996.3|247
1643967000000|2022-02-04 09:30:00|1999.5|1999.2|2001.7|2001.4|2001.8|2001.5|1999.4|1999.1|114
1643967300000|2022-02-04 09:35:00|2001.8|2001.5|2000.2|1999.9|2002.2|2001.9|2000.1|1999.8|282
1643967600000|2022-02-04 09:40:00|2000.3|2000|1999.5|1999.2|2000.3|2000|1997.5|1997.2|187
1643967900000|2022-02-04 09:45:00|1999.6|1999.3|2000.6|2000.3|2001.6|2001.3|1999.6|1999.3|166
1643968200000|2022-02-04 09:50:00|2000.7|2000.4|1999.9|1999.6|2001.1|2000.8|1998.4|1998.1|109
1643968500000|2022-02-04 09:55:00|1999.8|1999.5|1997.1|1996.8|1999.8|1999.5|1997.1|1996.8|111
1643968800000|2022-02-04 10:00:00|1997.2|1996.9|1993.4|1993.1|1997.3|1997|1993.3|1993|539
1643969100000|2022-02-04 10:05:00|1993.3|1993|1990.3|1990|1993.4|1993.1|1989.6|1989.3|620
1643969400000|2022-02-04 10:10:00|1990.4|1990.1|1989.3|1989|1991.1|1990.8|1988.5|1988.2|575
1643969700000|2022-02-04 10:15:00|1989.2|1988.9|1988.4|1988.1|1989.9|1989.6|1987.9|1987.6|170
1643970000000|2022-02-04 10:20:00|1988.3|1988|1984.6|1984.3|1988.3|1988|1984|1983.7|561
1643970300000|2022-02-04 10:25:00|1984.7|1984.4|1985|1984.7|1987.5|1987.2|1984.4|1984.1|280
1643970600000|2022-02-04 10:30:00|1985.1|1984.8|1984.1|1983.8|1985.1|1984.8|1980.8|1980.5|552
1643970900000|2022-02-04 10:35:00|1984.2|1983.9|1984.2|1983.9|1985.8|1985.5|1983.2|1982.9|229
1643971200000|2022-02-04 10:40:00|1984.1|1983.8|1981.3|1981|1984.9|1984.6|1980.2|1979.9|621
1643971500000|2022-02-04 10:45:00|1981.2|1980.9|1979.4|1979.1|1982.3|1982|1978.1|1977.8|989
1643971800000|2022-02-04 10:50:00|1979.3|1979|1981|1980.7|1983.9|1983.6|1979.3|1979|288
1643972100000|2022-02-04 10:55:00|1981.1|1980.8|1981.9|1981.6|1983.6|1983.3|1979.2|1978.9|319
1643972400000|2022-02-04 11:00:00|1981.8|1981.5|1979.3|1979|1982.5|1982.2|1979.1|1978.8|250
1643972700000|2022-02-04 11:05:00|1979.1|1978.8|1976.3|1976|1980.7|1980.4|1976|1975.7|417
1643973000000|2022-02-04 11:10:00|1976.2|1975.9|1974.3|1974|1976.3|1976|1973.2|1972.9|472
1643973300000|2022-02-04 11:15:00|1973.9|1973.6|1976|1975.7|1976.9|1976.6|1972.8|1972.5|245
1643973600000|2022-02-04 11:20:00|1976.1|1975.8|1972.9|1972.6|1976.3|1976|1971.8|1971.5|393
1643973900000|2022-02-04 11:25:00|1973|1972.7|1978|1977.7|1978.8|1978.5|1973|1972.7|240
1643974200000|2022-02-04 11:30:00|1978.1|1977.8|1978.3|1978|1979.2|1978.9|1977|1976.7|215
1643974500000|2022-02-04 11:35:00|1978.2|1977.9|1979.1|1978.8|1980|1979.7|1976.2|1975.9|460
1643974800000|2022-02-04 11:40:00|1979|1978.7|1977.8|1977.5|1979.4|1979.1|1977.6|1977.3|183
1643975100000|2022-02-04 11:45:00|1977.7|1977.4|1975.5|1975.2|1977.8|1977.5|1974.6|1974.3|276
1643975400000|2022-02-04 11:50:00|1975.4|1975.1|1976.3|1976|1976.4|1976.1|1973.8|1973.5|233
1643975700000|2022-02-04 11:55:00|1976.2|1975.9|1972.8|1972.5|1976.9|1976.6|1972.8|1972.5|439
1643976000000|2022-02-04 12:00:00|1973.2|1972.9|1976.7|1976.4|1976.8|1976.5|1973.1|1972.8|476
1643976300000|2022-02-04 12:05:00|1976.8|1976.5|1977.8|1977.5|1978.5|1978.2|1975.5|1975.2|295
1643976600000|2022-02-04 12:10:00|1977.7|1977.4|1976|1975.7|1978|1977.7|1974.5|1974.2|176
1643976900000|2022-02-04 12:15:00|1975.8|1975.5|1979.1|1978.8|1979.2|1978.9|1974.9|1974.6|384
1643977200000|2022-02-04 12:20:00|1979|1978.7|1979.9|1979.6|1980.3|1980|1978|1977.7|292
1643977500000|2022-02-04 12:25:00|1979.8|1979.5|1981.7|1981.4|1981.8|1981.5|1979.8|1979.5|312
1643977800000|2022-02-04 12:30:00|1981.6|1981.3|1981|1980.7|1981.9|1981.6|1979.8|1979.5|186
1643978100000|2022-02-04 12:35:00|1980.9|1980.6|1981.5|1981.2|1982.3|1982|1980.7|1980.4|93
1643978400000|2022-02-04 12:40:00|1981.4|1981.1|1981.9|1981.6|1982.2|1981.9|1979.8|1979.5|216
1643978700000|2022-02-04 12:45:00|1981.8|1981.5|1986.6|1986.3|1987.4|1987.1|1981.8|1981.5|662
1643979000000|2022-02-04 12:50:00|1986.7|1986.4|1988.5|1988.2|1989.4|1989.1|1986.4|1986.1|691
1643979300000|2022-02-04 12:55:00|1988.6|1988.3|1986.2|1985.9|1989.5|1989.2|1985.8|1985.5|366
1643979600000|2022-02-04 13:00:00|1986.1|1985.8|1982.7|1982.4|1987.3|1987|1982.4|1982.1|323
1643979900000|2022-02-04 13:05:00|1982.8|1982.5|1982.8|1982.5|1983.6|1983.3|1981.6|1981.3|251
1643980200000|2022-02-04 13:10:00|1982.7|1982.4|1985.8|1985.5|1985.9|1985.6|1982.7|1982.4|439
1643980500000|2022-02-04 13:15:00|1985.7|1985.4|1982.2|1981.9|1986.5|1986.2|1982.1|1981.8|370
1643980800000|2022-02-04 13:20:00|1982.3|1982|1982.1|1981.8|1983|1982.7|1980.2|1979.9|701
1643981100000|2022-02-04 13:25:00|1981.5|1981.2|1980.8|1980.5|1984|1983.7|1978.5|1978.2|682
1643981400000|2022-02-04 13:30:00|1980.9|1980.6|1964.3|1964|1981|1980.7|1962.1|1961.8|5238
1643981700000|2022-02-04 13:35:00|1963.6|1963.3|1973.8|1973.5|1974.4|1974.1|1961.7|1961.4|2460
1643982000000|2022-02-04 13:40:00|1973.6|1973.3|1969.4|1969.1|1975.6|1975.3|1967.1|1966.8|1772
1643982300000|2022-02-04 13:45:00|1969.3|1969|1973.4|1973.1|1976|1975.7|1968.9|1968.6|1051
1643982600000|2022-02-04 13:50:00|1973.5|1973.2|1974.6|1974.3|1975.9|1975.6|1971.3|1971|718
1643982900000|2022-02-04 13:55:00|1974.4|1974.1|1973.1|1972.8|1977.8|1977.5|1973.1|1972.8|1235
1643983200000|2022-02-04 14:00:00|1973.3|1973|1972.4|1972.1|1973.7|1973.4|1969.7|1969.4|1255
1643983500000|2022-02-04 14:05:00|1972.1|1971.8|1977.6|1977.3|1978.8|1978.5|1971.7|1971.4|1220
1643983800000|2022-02-04 14:10:00|1977.5|1977.2|1982.4|1982.1|1982.5|1982.2|1975.5|1975.2|1212
1643984100000|2022-02-04 14:15:00|1982.5|1982.2|1982.2|1981.9|1985.3|1985|1981.1|1980.8|1137
1643984400000|2022-02-04 14:20:00|1982.3|1982|1984.9|1984.6|1986.2|1985.9|1982.3|1982|1132
1643984700000|2022-02-04 14:25:00|1985|1984.7|1987.2|1986.9|1991.8|1991.5|1983.1|1982.8|2263
1643985000000|2022-02-04 14:30:00|1986.9|1986.6|1979.5|1979.2|1994.4|1994.1|1978.6|1978.3|10185
1643985300000|2022-02-04 14:35:00|1979.6|1979.3|1976.5|1976.2|1985.3|1985|1973.9|1973.6|6001
1643985600000|2022-02-04 14:40:00|1976.8|1976.5|1983.6|1983.3|1990.5|1990.2|1976.8|1976.5|5818
1643985900000|2022-02-04 14:45:00|1984.3|1984|1981.3|1981|1988.9|1988.6|1976.6|1976.3|3941
1643986200000|2022-02-04 14:50:00|1981.5|1981.2|1973.2|1972.9|1984|1983.7|1971.7|1971.4|5568
1643986500000|2022-02-04 14:55:00|1973.4|1973.1|1979.1|1978.8|1980.4|1980.1|1972.6|1972.3|3907
1643986800000|2022-02-04 15:00:00|1979.5|1979.2|1979.4|1979.1|1986|1985.7|1976.2|1975.9|4730
1643987100000|2022-02-04 15:05:00|1979.1|1978.8|1977.9|1977.6|1984.6|1984.3|1977.3|1977|3357
1643987400000|2022-02-04 15:10:00|1977.8|1977.5|1986.3|1986|1987.3|1987|1975.4|1975.1|2511
1643987700000|2022-02-04 15:15:00|1986.5|1986.2|1989.7|1989.4|1991.6|1991.3|1986.2|1985.9|2595
1643988000000|2022-02-04 15:20:00|1989.8|1989.5|1987.2|1986.9|1993.3|1993|1987|1986.7|2278
1643988300000|2022-02-04 15:25:00|1987|1986.7|1981.7|1981.4|1992.9|1992.6|1981.4|1981.1|3306
1643988600000|2022-02-04 15:30:00|1981.8|1981.5|1985.8|1985.5|1987.9|1987.6|1981.8|1981.5|2458
1643988900000|2022-02-04 15:35:00|1985.9|1985.6|1979.2|1978.9|1987|1986.7|1977.1|1976.8|3225
1643989200000|2022-02-04 15:40:00|1979.1|1978.8|1976.9|1976.6|1980.4|1980.1|1974.4|1974.1|2519
1643989500000|2022-02-04 15:45:00|1976.8|1976.5|1972.3|1972|1976.8|1976.5|1970|1969.7|3745
1643989800000|2022-02-04 15:50:00|1972|1971.7|1973.8|1973.5|1975.5|1975.2|1970.2|1969.9|1532
1643990100000|2022-02-04 15:55:00|1973.7|1973.4|1971.5|1971.2|1974.6|1974.3|1969.9|1969.6|1771
1643990400000|2022-02-04 16:00:00|1971.3|1971|1974.8|1974.5|1975.6|1975.3|1969.8|1969.5|1681
1643990700000|2022-02-04 16:05:00|1974.9|1974.6|1973.3|1973|1976.5|1976.2|1971.1|1970.8|1314
1643991000000|2022-02-04 16:10:00|1973.4|1973.1|1968.1|1967.8|1974.2|1973.9|1968|1967.7|2018
1643991300000|2022-02-04 16:15:00|1968.3|1968|1969|1968.7|1970.3|1970|1965.9|1965.6|2057
1643991600000|2022-02-04 16:20:00|1968.9|1968.6|1968.7|1968.4|1969.8|1969.5|1965.4|1965.1|1407
1643991900000|2022-02-04 16:25:00|1968.6|1968.3|1976.3|1976|1976.7|1976.4|1968.6|1968.3|3092
1643992200000|2022-02-04 16:30:00|1976.1|1975.8|1979|1978.7|1980.4|1980.1|1973.8|1973.5|2835
1643992500000|2022-02-04 16:35:00|1979.1|1978.8|1978.6|1978.3|1982.5|1982.2|1977.8|1977.5|1369
1643992800000|2022-02-04 16:40:00|1978.7|1978.4|1982.5|1982.2|1983|1982.7|1978.7|1978.4|1077
1643993100000|2022-02-04 16:45:00|1982.7|1982.4|1981.8|1981.5|1986.4|1986.1|1980.6|1980.3|1790
1643993400000|2022-02-04 16:50:00|1982|1981.7|1983.7|1983.4|1983.7|1983.4|1980.4|1980.1|888
1643993700000|2022-02-04 16:55:00|1983.8|1983.5|1980.8|1980.5|1986.7|1986.4|1980.4|1980.1|2258
1643994000000|2022-02-04 17:00:00|1980.9|1980.6|1979.3|1979|1982.2|1981.9|1977.5|1977.2|2261
1643994300000|2022-02-04 17:05:00|1979.1|1978.8|1979.3|1979|1980.5|1980.2|1975.6|1975.3|1625
1643994600000|2022-02-04 17:10:00|1979.2|1978.9|1982.5|1982.2|1984.2|1983.9|1976.4|1976.1|1432
1643994900000|2022-02-04 17:15:00|1982.6|1982.3|1983.3|1983|1984.9|1984.6|1981.1|1980.8|1090
1643995200000|2022-02-04 17:20:00|1983.2|1982.9|1983.2|1982.9|1984.4|1984.1|1981.3|1981|696
1643995500000|2022-02-04 17:25:00|1983.1|1982.8|1984.2|1983.9|1985.8|1985.5|1981.9|1981.6|693
1643995800000|2022-02-04 17:30:00|1984.4|1984.1|1983|1982.7|1986.7|1986.4|1981|1980.7|1141
1643996100000|2022-02-04 17:35:00|1983.1|1982.8|1985.5|1985.2|1985.6|1985.3|1981.8|1981.5|891
1643996400000|2022-02-04 17:40:00|1985.7|1985.4|1986.4|1986.1|1987.4|1987.1|1984.5|1984.2|969
1643996700000|2022-02-04 17:45:00|1986.3|1986|1987.9|1987.6|1988.5|1988.2|1985.8|1985.5|688
1643997000000|2022-02-04 17:50:00|1988|1987.7|1987.6|1987.3|1988.8|1988.5|1986.8|1986.5|717
1643997300000|2022-02-04 17:55:00|1987.7|1987.4|1990.3|1990|1990.5|1990.2|1987.1|1986.8|681
1643997600000|2022-02-04 18:00:00|1990.4|1990.1|1996.7|1996.4|1997|1996.7|1990.4|1990.1|2503
1643997900000|2022-02-04 18:05:00|1996.5|1996.2|1999.3|1999|1999.6|1999.3|1996.5|1996.2|1704
1643998200000|2022-02-04 18:10:00|1999.1|1998.8|1998.5|1998.2|2001.2|2000.9|1997.8|1997.5|2069
1643998500000|2022-02-04 18:15:00|1998.4|1998.1|1998.1|1997.8|1999.1|1998.8|1995.8|1995.5|874
1643998800000|2022-02-04 18:20:00|1998.2|1997.9|2000.7|2000.4|2000.9|2000.6|1997.4|1997.1|999
1643999100000|2022-02-04 18:25:00|2000.5|2000.2|2000|1999.7|2000.8|2000.5|1998.4|1998.1|960
1643999400000|2022-02-04 18:30:00|2000.1|1999.8|2002.5|2002.2|2002.8|2002.5|1999.1|1998.8|1161
1643999700000|2022-02-04 18:35:00|2002.6|2002.3|2002.4|2002.1|2003.2|2002.9|2000.7|2000.4|779
1644000000000|2022-02-04 18:40:00|2002.5|2002.2|2005.5|2005.2|2006.7|2006.4|2002.2|2001.9|1818
1644000300000|2022-02-04 18:45:00|2005.6|2005.3|2002|2001.7|2005.6|2005.3|1999.1|1998.8|2111
1644000600000|2022-02-04 18:50:00|2001.9|2001.6|2004.5|2004.2|2004.7|2004.4|2001.9|2001.6|929
1644000900000|2022-02-04 18:55:00|2004.6|2004.3|2005.4|2005.1|2006.7|2006.4|2002.3|2002|1887
1644001200000|2022-02-04 19:00:00|2005.5|2005.2|2003.3|2003|2006.5|2006.2|2003.3|2003|1295
1644001500000|2022-02-04 19:05:00|2003.2|2002.9|2003.9|2003.6|2005.2|2004.9|2002.2|2001.9|1319
1644001800000|2022-02-04 19:10:00|2004|2003.7|2001.6|2001.3|2004.3|2004|1999.4|1999.1|1729
1644002100000|2022-02-04 19:15:00|2001.7|2001.4|1997.5|1997.2|2003.4|2003.1|1997.5|1997.2|1277
1644002400000|2022-02-04 19:20:00|1997.7|1997.4|2001.4|2001.1|2003.3|2003|1997.4|1997.1|1628
1644002700000|2022-02-04 19:25:00|2001.3|2001|2001.9|2001.6|2003.7|2003.4|2000.8|2000.5|840
1644003000000|2022-02-04 19:30:00|2002|2001.7|2002.9|2002.6|2005.2|2004.9|2000.9|2000.6|1345
1644003300000|2022-02-04 19:35:00|2002.8|2002.5|2006.9|2006.6|2008|2007.7|2002.8|2002.5|1867
1644003600000|2022-02-04 19:40:00|2007.2|2006.9|2004.5|2004.2|2008.5|2008.2|2003.6|2003.3|1227
1644003900000|2022-02-04 19:45:00|2004.4|2004.1|2005.1|2004.8|2006.1|2005.8|2003.2|2002.9|825
1644004200000|2022-02-04 19:50:00|2005|2004.7|2006.7|2006.4|2007|2006.7|2004.3|2004|622
1644004500000|2022-02-04 19:55:00|2006.8|2006.5|2007.6|2007.3|2007.8|2007.5|2005.1|2004.8|789
1644004800000|2022-02-04 20:00:00|2007.8|2007.5|2011.6|2011.3|2011.7|2011.4|2007.8|2007.5|2308
1644005100000|2022-02-04 20:05:00|2011.4|2011.1|2011.4|2011.1|2013|2012.7|2008.1|2007.8|3028
1644005400000|2022-02-04 20:10:00|2011.3|2011|2015.6|2015.3|2016.5|2016.2|2011.2|2010.9|1602
1644005700000|2022-02-04 20:15:00|2015.7|2015.4|2013.2|2012.9|2016.2|2015.9|2012.9|2012.6|2043
1644006000000|2022-02-04 20:20:00|2013.4|2013.1|2014.4|2014.1|2014.6|2014.3|2011.9|2011.6|1663
1644006300000|2022-02-04 20:25:00|2014.2|2013.9|2012.6|2012.3|2015.2|2014.9|2011.3|2011|1017
1644006600000|2022-02-04 20:30:00|2013|2012.7|2017.2|2016.9|2018.2|2017.9|2012.1|2011.8|2071
1644006900000|2022-02-04 20:35:00|2017.3|2017|2014.3|2014|2017.3|2017|2013.9|2013.6|1393
1644007200000|2022-02-04 20:40:00|2014.2|2013.9|2009.9|2009.6|2014.3|2014|2009|2008.7|1820
1644007500000|2022-02-04 20:45:00|2009.6|2009.3|2005.3|2005|2009.9|2009.6|2003|2002.7|3392
1644007800000|2022-02-04 20:50:00|2005.6|2005.3|2003.9|2003.6|2009.1|2008.8|2001|2000.7|3630
1644008100000|2022-02-04 20:55:00|2003.8|2003.5|2001.6|2001.3|2003.8|2003.5|2000.6|2000.3|8497
1644008400000|2022-02-04 21:00:00|2001.5|2001.2|1997.2|1996.9|2002|2001.7|1996.6|1996.3|4164
1644008700000|2022-02-04 21:05:00|1997.3|1997|1996.3|1996|1998|1997.7|1995.5|1995.2|1771
1644009000000|2022-02-04 21:10:00|1996.2|1995.9|1996.6|1996.3|1997|1996.7|1995.5|1995.2|1622
1644009300000|2022-02-04 21:15:00|1996.4|1996.1|1995.4|1995.1|1996.5|1996.2|1995.3|1995|478
1644009600000|2022-02-04 21:20:00|1995.3|1995|1995|1994.7|1996|1995.7|1995|1994.7|240
1644009900000|2022-02-04 21:25:00|1995.1|1994.8|1995.5|1995.2|1996.5|1996.2|1994.8|1994.5|185
1644010200000|2022-02-04 21:30:00|1995.3|1995|1995.9|1995.6|1996.5|1996.2|1994.8|1994.5|345
1644010500000|2022-02-04 21:35:00|1996|1995.7|1996.8|1996.5|1996.9|1996.6|1996|1995.7|90
1644010800000|2022-02-04 21:40:00|1996.5|1996.2|1996.3|1996|1996.8|1996.5|1995.9|1995.6|115
1644011100000|2022-02-04 21:45:00|1996.4|1996.1|1996.3|1996|1996.9|1996.6|1995.9|1995.6|61
1644011400000|2022-02-04 21:50:00|1996.2|1995.9|1996.2|1995.9|1996.4|1996.1|1996.1|1995.8|123
1644011700000|2022-02-04 21:55:00|1996.1|1995.8|1996.2|1995.4|1996.7|1996.4|1995.7|1995.4|189
1644012000000|2022-02-04 22:00:00|||||||||1
1644188400000|2022-02-06 23:00:00|2001.6|2001.3|1999.4|1999.1|2004.2|2003.9|1998.6|1998.3|635
1644188700000|2022-02-06 23:05:00|1999.5|1999.2|2000.8|2000.5|2001.1|2000.8|1998.4|1998.1|138
1644189000000|2022-02-06 23:10:00|2000.7|2000.4|2003.1|2002.8|2003.5|2003.2|2000.6|2000.3|405
1644189300000|2022-02-06 23:15:00|2002.9|2002.6|2000.3|2000|2003.4|2003.1|2000|1999.7|95
1644189600000|2022-02-06 23:20:00|2000.4|2000.1|2001.4|2001.1|2002.4|2002.1|2000.3|2000|75
1644189900000|2022-02-06 23:25:00|2001.3|2001|2003.1|2002.8|2003.5|2003.2|2001.1|2000.8|120
1644190200000|2022-02-06 23:30:00|2003.2|2002.9|2004.1|2003.8|2005.3|2005|2003.2|2002.9|123
1644190500000|2022-02-06 23:35:00|2004.2|2003.9|2003.3|2003|2004.9|2004.6|2003|2002.7|128
1644190800000|2022-02-06 23:40:00|2003.4|2003.1|2003.9|2003.6|2004.5|2004.2|2002.9|2002.6|37
1644191100000|2022-02-06 23:45:00|2003.5|2003.2|2004.3|2004|2004.9|2004.6|2003.3|2003|35
1644191400000|2022-02-06 23:50:00|2004.2|2003.9|2003.4|2003.1|2004.5|2004.2|2003.1|2002.8|77
1644191700000|2022-02-06 23:55:00|2003.3|2003|2004|2003.7|2004.4|2004.1|2002.8|2002.5|68
1644192000000|2022-02-07 00:00:00|2004.1|2003.8|1999.1|1998.8|2004.1|2003.8|1999.1|1998.8|326
1644192300000|2022-02-07 00:05:00|1998.9|1998.6|1995.5|1995.2|1999|1998.7|1995.4|1995.1|311
1644192600000|2022-02-07 00:10:00|1995.6|1995.3|1996.3|1996|1996.8|1996.5|1992.9|1992.6|284
1644192900000|2022-02-07 00:15:00|1996.2|1995.9|1994.1|1993.8|1996.2|1995.9|1993.6|1993.3|121
1644193200000|2022-02-07 00:20:00|1994|1993.7|1994.2|1993.9|1995|1994.7|1993|1992.7|131
1644193500000|2022-02-07 00:25:00|1994.3|1994|1996.1|1995.8|1996.9|1996.6|1994|1993.7|98
1644193800000|2022-02-07 00:30:00|1996|1995.7|1996.3|1996|1996.5|1996.2|1994.7|1994.4|127
1644194100000|2022-02-07 00:35:00|1996.4|1996.1|1995.3|1995|1996.6|1996.3|1994.2|1993.9|89
1644194400000|2022-02-07 00:40:00|1995.4|1995.1|1994.5|1994.2|1995.9|1995.6|1993.8|1993.5|87
1644194700000|2022-02-07 00:45:00|1994.4|1994.1|1992.9|1992.6|1994.7|1994.4|1992.2|1991.9|157
1644195000000|2022-02-07 00:50:00|1993|1992.7|1994.6|1994.3|1995|1994.7|1992.5|1992.2|114
1644195300000|2022-02-07 00:55:00|1994.5|1994.2|1995.6|1995.3|1997.3|1997|1994.2|1993.9|160
1644195600000|2022-02-07 01:00:00|1995.7|1995.4|1995.8|1995.5|1997.2|1996.9|1994.9|1994.6|132
1644195900000|2022-02-07 01:05:00|1995.9|1995.6|1992.1|1991.8|1996.1|1995.8|1992.1|1991.8|179
1644196200000|2022-02-07 01:10:00|1992.2|1991.9|1995.8|1995.5|1996.3|1996|1992.1|1991.8|102
1644196500000|2022-02-07 01:15:00|1995.5|1995.2|1995.9|1995.6|1997.3|1997|1995|1994.7|128
1644196800000|2022-02-07 01:20:00|1996|1995.7|1999.2|1998.9|2000|1999.7|1994.7|1994.4|317
1644197100000|2022-02-07 01:25:00|1999.3|1999|1996.5|1996.2|1999.9|1999.6|1996.1|1995.8|106
1644197400000|2022-02-07 01:30:00|1996.4|1996.1|1996.7|1996.4|1997.1|1996.8|1995.4|1995.1|76
1644197700000|2022-02-07 01:35:00|1996.8|1996.5|1997.4|1997.1|1998.2|1997.9|1995.5|1995.2|378
1644198000000|2022-02-07 01:40:00|1997.5|1997.2|1995.3|1995|1998.1|1997.8|1994.9|1994.6|79
1644198300000|2022-02-07 01:45:00|1995.4|1995.1|1995.1|1994.8|1995.7|1995.4|1994.1|1993.8|65
1644198600000|2022-02-07 01:50:00|1995|1994.7|1993.9|1993.6|1995.5|1995.2|1993.8|1993.5|78
1644198900000|2022-02-07 01:55:00|1993.8|1993.5|1992.2|1991.9|1994.3|1994|1991.3|1991|185
1644199200000|2022-02-07 02:00:00|1992.3|1992|1993.5|1993.2|1994.7|1994.4|1992.3|1992|46
1644199500000|2022-02-07 02:05:00|1993.6|1993.3|1993.3|1993|1994.5|1994.2|1992.7|1992.4|30
1644199800000|2022-02-07 02:10:00|1993.1|1992.8|1993.2|1992.9|1993.5|1993.2|1990.7|1990.4|89
1644200100000|2022-02-07 02:15:00|1993.1|1992.8|1990.9|1990.6|1994.2|1993.9|1990.7|1990.4|122
1644200400000|2022-02-07 02:20:00|1991|1990.7|1992.4|1992.1|1992.8|1992.5|1991|1990.7|51
1644200700000|2022-02-07 02:25:00|1992.3|1992|1991.3|1991|1992.4|1992.1|1991.2|1990.9|42
1644201000000|2022-02-07 02:30:00|1991.4|1991.1|1991.3|1991|1991.8|1991.5|1989.8|1989.5|91
1644201300000|2022-02-07 02:35:00|1991.2|1990.9|1989|1988.7|1991.3|1991|1987.9|1987.6|252
1644201600000|2022-02-07 02:40:00|1988.9|1988.6|1987.4|1987.1|1989.4|1989.1|1987.4|1987.1|99
1644201900000|2022-02-07 02:45:00|1987.3|1987|1987.9|1987.6|1988.5|1988.2|1987|1986.7|63
1644202200000|2022-02-07 02:50:00|1987.7|1987.4|1987.3|1987|1988.4|1988.1|1987.2|1986.9|90
1644202500000|2022-02-07 02:55:00|1987.2|1986.9|1988.2|1987.9|1988.4|1988.1|1986|1985.7|205
1644202800000|2022-02-07 03:00:00|1988.3|1988|1988.2|1987.9|1989.2|1988.9|1987.9|1987.6|83
1644203100000|2022-02-07 03:05:00|1988.1|1987.8|1988.9|1988.6|1989.2|1988.9|1988|1987.7|63
1644203400000|2022-02-07 03:10:00|1988.8|1988.5|1989.7|1989.4|1989.7|1989.4|1988.5|1988.2|21
1644203700000|2022-02-07 03:15:00|1989.6|1989.3|1989.4|1989.1|1990.6|1990.3|1989.4|1989.1|50
1644204000000|2022-02-07 03:20:00|1989.5|1989.2|1989.7|1989.4|1989.7|1989.4|1988.4|1988.1|145
1644204300000|2022-02-07 03:25:00|1989.8|1989.5|1989.7|1989.4|1990.5|1990.2|1989.2|1988.9|67
1644204600000|2022-02-07 03:30:00|1989.6|1989.3|1988.7|1988.4|1990.1|1989.8|1988.5|1988.2|167
1644204900000|2022-02-07 03:35:00|1988.5|1988.2|1990.8|1990.5|1991.3|1991|1988.5|1988.2|82
1644205200000|2022-02-07 03:40:00|1990.7|1990.4|1991.7|1991.4|1992.4|1992.1|1990.7|1990.4|142
1644205500000|2022-02-07 03:45:00|1991.6|1991.3|1991.4|1991.1|1991.9|1991.6|1991|1990.7|37
1644205800000|2022-02-07 03:50:00|1991.5|1991.2|1991.5|1991.2|1991.7|1991.4|1991|1990.7|23
1644206100000|2022-02-07 03:55:00|1991.6|1991.3|1991|1990.7|1991.6|1991.3|1990.6|1990.3|28
1644206400000|2022-02-07 04:00:00|1990.9|1990.6|1992.4|1992.1|1992.4|1992.1|1990.9|1990.6|179
1644206700000|2022-02-07 04:05:00|1992.5|1992.2|1993.8|1993.5|1994.7|1994.4|1992.5|1992.2|104
1644207000000|2022-02-07 04:10:00|1993.9|1993.6|1994.8|1994.5|1995.2|1994.9|1993.8|1993.5|29
1644207300000|2022-02-07 04:15:00|1994.9|1994.6|1996.2|1995.9|1996.3|1996|1994.9|1994.6|76
1644207600000|2022-02-07 04:20:00|1996.3|1996|1997.3|1997|1998|1997.7|1995.1|1994.8|323
1644207900000|2022-02-07 04:25:00|1997.4|1997.1|1996.5|1996.2|1997.9|1997.6|1996|1995.7|69
1644208200000|2022-02-07 04:30:00|1996.6|1996.3|1997.9|1997.6|1998.3|1998|1996.6|1996.3|73
1644208500000|2022-02-07 04:35:00|1998|1997.7|1998|1997.7|1998.4|1998.1|1997.9|1997.6|55
1644208800000|2022-02-07 04:40:00|1997.9|1997.6|1997.2|1996.9|1998.4|1998.1|1997.1|1996.8|138
1644209100000|2022-02-07 04:45:00|1997.3|1997|1997.5|1997.2|1997.7|1997.4|1996.9|1996.6|32
1644209400000|2022-02-07 04:50:00|1997.7|1997.4|1996.4|1996.1|1998|1997.7|1996.3|1996|20
1644209700000|2022-02-07 04:55:00|1996.5|1996.2|1996.8|1996.5|1997|1996.7|1996.4|1996.1|17
1644210000000|2022-02-07 05:00:00|1996.9|1996.6|1995.5|1995.2|1997.3|1997|1995.4|1995.1|55
1644210300000|2022-02-07 05:05:00|1995.6|1995.3|1996.2|1995.9|1996.3|1996|1994.8|1994.5|47
1644210600000|2022-02-07 05:10:00|1996.3|1996|1996.9|1996.6|1997.3|1997|1996.2|1995.9|61
1644210900000|2022-02-07 05:15:00|1997|1996.7|1996.1|1995.8|1997.5|1997.2|1995.8|1995.5|62
1644211200000|2022-02-07 05:20:00|1996.3|1996|1994.9|1994.6|1996.3|1996|1994.6|1994.3|91
1644211500000|2022-02-07 05:25:00|1994.8|1994.5|1993.4|1993.1|1995|1994.7|1993.1|1992.8|48
1644211800000|2022-02-07 05:30:00|1993.3|1993|1995.7|1995.4|1995.8|1995.5|1993.1|1992.8|64
1644212100000|2022-02-07 05:35:00|1995.6|1995.3|1996.1|1995.8|1996.2|1995.9|1995|1994.7|11
1644212400000|2022-02-07 05:40:00|1996|1995.7|1995|1994.7|1996|1995.7|1994|1993.7|33
1644212700000|2022-02-07 05:45:00|1995.1|1994.8|1994.9|1994.6|1995.1|1994.8|1993.7|1993.4|50
1644213000000|2022-02-07 05:50:00|1995|1994.7|1995|1994.7|1995.4|1995.1|1993.8|1993.5|54
1644213300000|2022-02-07 05:55:00|1995.1|1994.8|1995.8|1995.5|1995.9|1995.6|1994.3|1994|29
1644213600000|2022-02-07 06:00:00|1995.9|1995.6|1996|1995.7|1997.1|1996.8|1995.6|1995.3|62
1644213900000|2022-02-07 06:05:00|1995.9|1995.6|1994.9|1994.6|1997.1|1996.8|1994.9|1994.6|39
1644214200000|2022-02-07 06:10:00|1995|1994.7|1994.1|1993.8|1995|1994.7|1993.6|1993.3|47
1644214500000|2022-02-07 06:15:00|1994.2|1993.9|1993.3|1993|1994.8|1994.5|1993.2|1992.9|17
1644214800000|2022-02-07 06:20:00|1993.2|1992.9|1993.9|1993.6|1994.4|1994.1|1992.9|1992.6|31
1644215100000|2022-02-07 06:25:00|1993.8|1993.5|1993.9|1993.6|1994.3|1994|1993.1|1992.8|9
1644215400000|2022-02-07 06:30:00|1994|1993.7|1993.2|1992.9|1995|1994.7|1993.1|1992.8|17
1644215700000|2022-02-07 06:35:00|1993.1|1992.8|1992.3|1992|1993.1|1992.8|1991.5|1991.2|74
1644216000000|2022-02-07 06:40:00|1992.4|1992.1|1994.4|1994.1|1994.5|1994.2|1991.9|1991.6|34
1644216300000|2022-02-07 06:45:00|1994.5|1994.2|1995.3|1995|1995.6|1995.3|1994.3|1994|56
1644216600000|2022-02-07 06:50:00|1995.4|1995.1|1996|1995.7|1996.4|1996.1|1995.3|1995|30
1644216900000|2022-02-07 06:55:00|1996.1|1995.8|1997.2|1996.9|1997.7|1997.4|1996|1995.7|37
1644217200000|2022-02-07 07:00:00|1997.5|1997.2|1998.1|1997.8|1999.4|1999.1|1996.6|1996.3|267
1644217500000|2022-02-07 07:05:00|1998.2|1997.9|1999|1998.7|1999.4|1999.1|1998.1|1997.8|136
1644217800000|2022-02-07 07:10:00|1999.1|1998.8|2000.6|2000.3|2001.7|2001.4|1998.8|1998.5|212
1644218100000|2022-02-07 07:15:00|2000.5|2000.2|1997.8|1997.5|2001|2000.7|1997.5|1997.2|98
1644218400000|2022-02-07 07:20:00|1997.7|1997.4|1997.6|1997.3|1999|1998.7|1997.4|1997.1|70
1644218700000|2022-02-07 07:25:00|1997.7|1997.4|1999.3|1999|1999.5|1999.2|1997.5|1997.2|63
1644219000000|2022-02-07 07:30:00|1999.1|1998.8|1999.1|1998.8|1999.3|1999|1997.8|1997.5|55
1644219300000|2022-02-07 07:35:00|1999.2|1998.9|1999.7|1999.4|1999.8|1999.5|1998.4|1998.1|41
1644219600000|2022-02-07 07:40:00|1999.8|1999.5|1998|1997.7|2000|1999.7|1997.9|1997.6|61
1644219900000|2022-02-07 07:45:00|1998.1|1997.8|1996.9|1996.6|1999.2|1998.9|1995.6|1995.3|105
1644220200000|2022-02-07 07:50:00|1997|1996.7|1996.7|1996.4|1997|1996.7|1995.6|1995.3|74
1644220500000|2022-02-07 07:55:00|1996.9|1996.6|1998.5|1998.2|1998.6|1998.3|1996.8|1996.5|211
1644220800000|2022-02-07 08:00:00|1998.4|1998.1|1998.5|1998.2|2000|1999.7|1996.3|1996|349
1644221100000|2022-02-07 08:05:00|1998.4|1998.1|1995.7|1995.4|1999.5|1999.2|1994.2|1993.9|270
1644221400000|2022-02-07 08:10:00|1995.8|1995.5|1994.3|1994|1999.2|1998.9|1994.3|1994|159
1644221700000|2022-02-07 08:15:00|1994.4|1994.1|1989.4|1989.1|1994.7|1994.4|1989.1|1988.8|568
1644222000000|2022-02-07 08:20:00|1989.2|1988.9|1987.5|1987.2|1990.9|1990.6|1987.3|1987|264
1644222300000|2022-02-07 08:25:00|1987.6|1987.3|1986|1985.7|1989.2|1988.9|1985|1984.7|286
1644222600000|2022-02-07 08:30:00|1985.9|1985.6|1985.3|1985|1986.8|1986.5|1984.6|1984.3|367
1644222900000|2022-02-07 08:35:00|1985.4|1985.1|1988.2|1987.9|1989.5|1989.2|1984.8|1984.5|265
1644223200000|2022-02-07 08:40:00|1988.1|1987.8|1987.4|1987.1|1989.5|1989.2|1987.2|1986.9|125
1644223500000|2022-02-07 08:45:00|1987.3|1987|1989.7|1989.4|1990.3|1990|1987.1|1986.8|129
1644223800000|2022-02-07 08:50:00|1989.6|1989.3|1993.1|1992.8|1993.1|1992.8|1989.5|1989.2|193
1644224100000|2022-02-07 08:55:00|1993|1992.7|1992|1991.7|1993.4|1993.1|1991.3|1991|96
1644224400000|2022-02-07 09:00:00|1992.1|1991.8|1994.6|1994.3|1995.5|1995.2|1990.8|1990.5|426
1644224700000|2022-02-07 09:05:00|1994.7|1994.4|1994.1|1993.8|1996.7|1996.4|1993.6|1993.3|229
1644225000000|2022-02-07 09:10:00|1994.2|1993.9|1992|1991.7|1994.9|1994.6|1989|1988.7|388
1644225300000|2022-02-07 09:15:00|1992.1|1991.8|1991.5|1991.2|1994.4|1994.1|1991.3|1991|82
1644225600000|2022-02-07 09:20:00|1991.6|1991.3|1990.5|1990.2|1993.2|1992.9|1990.4|1990.1|84
1644225900000|2022-02-07 09:25:00|1990.4|1990.1|1991.9|1991.6|1991.9|1991.6|1989.3|1989|111
1644226200000|2022-02-07 09:30:00|1991.8|1991.5|1989.5|1989.2|1992.3|1992|1989.4|1989.1|73
1644226500000|2022-02-07 09:35:00|1989.6|1989.3|1989.5|1989.2|1991.2|1990.9|1988.1|1987.8|96
1644226800000|2022-02-07 09:40:00|1989.6|1989.3|1988.6|1988.3|1989.8|1989.5|1988.1|1987.8|53
1644227100000|2022-02-07 09:45:00|1988.4|1988.1|1986|1985.7|1989.9|1989.6|1985.9|1985.6|312
1644227400000|2022-02-07 09:50:00|1985.9|1985.6|1988.3|1988|1988.6|1988.3|1984.8|1984.5|270
1644227700000|2022-02-07 09:55:00|1988.4|1988.1|1989.9|1989.6|1990.8|1990.5|1988.3|1988|105
1644228000000|2022-02-07 10:00:00|1990.1|1989.8|1991.2|1990.9|1992.5|1992.2|1990|1989.7|78
1644228300000|2022-02-07 10:05:00|1991.1|1990.8|1990.2|1989.9|1991.7|1991.4|1989.6|1989.3|61
1644228600000|2022-02-07 10:10:00|1990.1|1989.8|1992.6|1992.3|1992.7|1992.4|1989.4|1989.1|82
1644228900000|2022-02-07 10:15:00|1992.8|1992.5|1991.6|1991.3|1993|1992.7|1991.2|1990.9|48
1644229200000|2022-02-07 10:20:00|1991.7|1991.4|1991.1|1990.8|1992.1|1991.8|1990.6|1990.3|57
1644229500000|2022-02-07 10:25:00|1991|1990.7|1991.3|1991|1992.7|1992.4|1990.3|1990|62
1644229800000|2022-02-07 10:30:00|1991.2|1990.9|1989.5|1989.2|1992|1991.7|1989.3|1989|67
1644230100000|2022-02-07 10:35:00|1989.4|1989.1|1990.1|1989.8|1991|1990.7|1988.3|1988|77
1644230400000|2022-02-07 10:40:00|1990.2|1989.9|1992.4|1992.1|1992.4|1992.1|1989.7|1989.4|106
1644230700000|2022-02-07 10:45:00|1992.2|1991.9|1993|1992.7|1994.2|1993.9|1991.5|1991.2|129
1644231000000|2022-02-07 10:50:00|1993.1|1992.8|1990.5|1990.2|1993.1|1992.8|1990.5|1990.2|135
1644231300000|2022-02-07 10:55:00|1990.7|1990.4|1989.2|1988.9|1990.8|1990.5|1988.7|1988.4|110
1644231600000|2022-02-07 11:00:00|1989.1|1988.8|1988.7|1988.4|1990.3|1990|1988.1|1987.8|134
1644231900000|2022-02-07 11:05:00|1988.6|1988.3|1988.3|1988|1989.1|1988.8|1986.3|1986|385
1644232200000|2022-02-07 11:10:00|1988.4|1988.1|1988.8|1988.5|1990.9|1990.6|1987.2|1986.9|255
1644232500000|2022-02-07 11:15:00|1988.7|1988.4|1990.3|1990|1991|1990.7|1988.4|1988.1|118
1644232800000|2022-02-07 11:20:00|1990.4|1990.1|1991.7|1991.4|1992.5|1992.2|1989.9|1989.6|167
1644233100000|2022-02-07 11:25:00|1991.6|1991.3|1992|1991.7|1993.4|1993.1|1991.6|1991.3|119
1644233400000|2022-02-07 11:30:00|1991.9|1991.6|1993.1|1992.8|1993.2|1992.9|1991.7|1991.4|181
1644233700000|2022-02-07 11:35:00|1993|1992.7|1992.7|1992.4|1994.5|1994.2|1992.5|1992.2|170
1644234000000|2022-02-07 11:40:00|1992.8|1992.5|1991.4|1991.1|1992.8|1992.5|1991|1990.7|160
1644234300000|2022-02-07 11:45:00|1991.5|1991.2|1992.2|1991.9|1993.1|1992.8|1991.3|1991|230
1644234600000|2022-02-07 11:50:00|1992.1|1991.8|1993.2|1992.9|1993.8|1993.5|1992.1|1991.8|156
1644234900000|2022-02-07 11:55:00|1993.1|1992.8|1993.6|1993.3|1995|1994.7|1992.4|1992.1|180
1644235200000|2022-02-07 12:00:00|1994.1|1993.8|1995.9|1995.6|1997.2|1996.9|1994.1|1993.8|323
1644235500000|2022-02-07 12:05:00|1995.8|1995.5|1997.3|1997|1997.7|1997.4|1995.7|1995.4|224
1644235800000|2022-02-07 12:10:00|1997.4|1997.1|2000.1|1999.8|2000.1|1999.8|1997.2|1996.9|310
1644236100000|2022-02-07 12:15:00|2000|1999.7|1999|1998.7|2001.9|2001.6|1998.9|1998.6|307
1644236400000|2022-02-07 12:20:00|1998.9|1998.6|1998.7|1998.4|1999.9|1999.6|1998.4|1998.1|194
1644236700000|2022-02-07 12:25:00|1998.6|1998.3|1998.5|1998.2|1998.8|1998.5|1997.6|1997.3|172
1644237000000|2022-02-07 12:30:00|1998.6|1998.3|1998.9|1998.6|2000.3|2000|1998.4|1998.1|213
1644237300000|2022-02-07 12:35:00|1999|1998.7|1999.5|1999.2|2000|1999.7|1998.6|1998.3|185
1644237600000|2022-02-07 12:40:00|1999.6|1999.3|1999.8|1999.5|2000.7|2000.4|1999.3|1999|126
1644237900000|2022-02-07 12:45:00|1999.7|1999.4|2001.6|2001.3|2002|2001.7|1999|1998.7|245
1644238200000|2022-02-07 12:50:00|2001.7|2001.4|2001.9|2001.6|2003.2|2002.9|2001.5|2001.2|423
1644238500000|2022-02-07 12:55:00|2001.8|2001.5|2001.3|2001|2003.6|2003.3|2001.1|2000.8|208
1644238800000|2022-02-07 13:00:00|2001.1|2000.8|2004.6|2004.3|2004.8|2004.5|2000.6|2000.3|639
1644239100000|2022-02-07 13:05:00|2004.5|2004.2|2005.3|2005|2006.8|2006.5|2003.6|2003.3|501
1644239400000|2022-02-07 13:10:00|2005.5|2005.2|2004.3|2004|2007.2|2006.9|2004.1|2003.8|529
1644239700000|2022-02-07 13:15:00|2004.2|2003.9|2004|2003.7|2005|2004.7|2003.4|2003.1|478
1644240000000|2022-02-07 13:20:00|2004.1|2003.8|2004.2|2003.9|2006.3|2006|2003.7|2003.4|402
1644240300000|2022-02-07 13:25:00|2004.3|2004|2003.7|2003.4|2004.7|2004.4|2002.8|2002.5|410
1644240600000|2022-02-07 13:30:00|2003.6|2003.3|2001.5|2001.2|2003.8|2003.5|2001.2|2000.9|320
1644240900000|2022-02-07 13:35:00|2001.6|2001.3|2001.5|2001.2|2002.3|2002|2000.7|2000.4|289
1644241200000|2022-02-07 13:40:00|2001.2|2000.9|2002.9|2002.6|2003.4|2003.1|2000.8|2000.5|275
1644241500000|2022-02-07 13:45:00|2003.2|2002.9|2002.5|2002.2|2003.3|2003|1999.8|1999.5|490
1644241800000|2022-02-07 13:50:00|2002.4|2002.1|2002.2|2001.9|2003|2002.7|2001.6|2001.3|195
1644242100000|2022-02-07 13:55:00|2002.1|2001.8|2004.9|2004.6|2005.1|2004.8|2002.1|2001.8|307
1644242400000|2022-02-07 14:00:00|2005|2004.7|2004.3|2004|2005.4|2005.1|2003.7|2003.4|266
1644242700000|2022-02-07 14:05:00|2004.4|2004.1|2006.2|2005.9|2006.4|2006.1|2004|2003.7|361
1644243000000|2022-02-07 14:10:00|2006.1|2005.8|2000.7|2000.4|2006.6|2006.3|2000.7|2000.4|601
1644243300000|2022-02-07 14:15:00|2000.4|2000.1|1998.7|1998.4|2000.6|2000.3|1997|1996.7|1009
1644243600000|2022-02-07 14:20:00|1998.6|1998.3|2000.7|2000.4|2002|2001.7|1997.5|1997.2|809
1644243900000|2022-02-07 14:25:00|2000.6|2000.3|2001.1|2000.8|2002.9|2002.6|1998.7|1998.4|1079
1644244200000|2022-02-07 14:30:00|2001|2000.7|2003.3|2003|2008|2007.7|2001|2000.7|6998
1644244500000|2022-02-07 14:35:00|2003.9|2003.6|2014.6|2014.3|2016.2|2015.9|2003.3|2003|5221
1644244800000|2022-02-07 14:40:00|2014.5|2014.2|2016.9|2016.6|2017.6|2017.3|2013.4|2013.1|3604
1644245100000|2022-02-07 14:45:00|2017.1|2016.8|2012|2011.7|2020.9|2020.6|2010.2|2009.9|5577
1644245400000|2022-02-07 14:50:00|2012.3|2012|2022.5|2022.2|2022.7|2022.4|2011.8|2011.5|3738
1644245700000|2022-02-07 14:55:00|2022.7|2022.4|2023.3|2023|2024.1|2023.8|2017.3|2017|3982
1644246000000|2022-02-07 15:00:00|2023.5|2023.2|2020.4|2020.1|2024.1|2023.8|2017.7|2017.4|2829
1644246300000|2022-02-07 15:05:00|2020.6|2020.3|2021|2020.7|2024|2023.7|2019.5|2019.2|2500
1644246600000|2022-02-07 15:10:00|2020.9|2020.6|2008.6|2008.3|2022.6|2022.3|2007.6|2007.3|4290
1644246900000|2022-02-07 15:15:00|2008.5|2008.2|2007.4|2007.1|2012|2011.7|2006.7|2006.4|2152
1644247200000|2022-02-07 15:20:00|2007.2|2006.9|2013.4|2013.1|2015|2014.7|2005.8|2005.5|2168
1644247500000|2022-02-07 15:25:00|2012.6|2012.3|2011.4|2011.1|2015.2|2014.9|2010.7|2010.4|1636
1644247800000|2022-02-07 15:30:00|2011.3|2011|2017.6|2017.3|2017.8|2017.5|2007.9|2007.6|1712
1644248100000|2022-02-07 15:35:00|2017.3|2017|2015.1|2014.8|2018.3|2018|2014.5|2014.2|1690
1644248400000|2022-02-07 15:40:00|2015.3|2015|2011.2|2010.9|2016.2|2015.9|2008.3|2008|1980
1644248700000|2022-02-07 15:45:00|2011|2010.7|2012|2011.7|2014.3|2014|2010|2009.7|1312
1644249000000|2022-02-07 15:50:00|2011.7|2011.4|2014.7|2014.4|2016|2015.7|2009.4|2009.1|1163
1644249300000|2022-02-07 15:55:00|2014.5|2014.2|2018.1|2017.8|2018.6|2018.3|2013.3|2013|1261
1644249600000|2022-02-07 16:00:00|2017.7|2017.4|2014.3|2014|2020.4|2020.1|2012.5|2012.2|1864
1644249900000|2022-02-07 16:05:00|2014|2013.7|2011.9|2011.6|2017.6|2017.3|2010.7|2010.4|1361
1644250200000|2022-02-07 16:10:00|2012|2011.7|2015.2|2014.9|2015.2|2014.9|2011.4|2011.1|1251
1644250500000|2022-02-07 16:15:00|2014.8|2014.5|2013.9|2013.6|2015.5|2015.2|2010.4|2010.1|1013
1644250800000|2022-02-07 16:20:00|2014|2013.7|2012.4|2012.1|2014.9|2014.6|2011.4|2011.1|856
1644251100000|2022-02-07 16:25:00|2012.6|2012.3|2013.6|2013.3|2015.7|2015.4|2012.1|2011.8|1832
1644251400000|2022-02-07 16:30:00|2013.8|2013.5|2009.7|2009.4|2014.8|2014.5|2008.3|2008|1783
1644251700000|2022-02-07 16:35:00|2010.1|2009.8|2003.5|2003.2|2010.7|2010.4|2002.8|2002.5|2165
1644252000000|2022-02-07 16:40:00|2003.6|2003.3|1997.7|1997.4|2004.3|2004|1997.4|1997.1|2932
1644252300000|2022-02-07 16:45:00|1997.8|1997.5|2002|2001.7|2002.2|2001.9|1996.9|1996.6|2042
1644252600000|2022-02-07 16:50:00|2002.1|2001.8|2000.5|2000.2|2002.8|2002.5|1998.1|1997.8|890
1644252900000|2022-02-07 16:55:00|2000.6|2000.3|2005.3|2005|2005.7|2005.4|1999.9|1999.6|1259
1644253200000|2022-02-07 17:00:00|2005.2|2004.9|2006.2|2005.9|2006.7|2006.4|2001.3|2001|1258
1644253500000|2022-02-07 17:05:00|2006.1|2005.8|2002.5|2002.2|2006.2|2005.9|2002.1|2001.8|760
1644253800000|2022-02-07 17:10:00|2002.9|2002.6|2002.7|2002.4|2004.6|2004.3|2000.7|2000.4|720
1644254100000|2022-02-07 17:15:00|2002.6|2002.3|2005.2|2004.9|2006.3|2006|2001.5|2001.2|719
1644254400000|2022-02-07 17:20:00|2005|2004.7|2007.7|2007.4|2008.2|2007.9|2004.5|2004.2|871
1644254700000|2022-02-07 17:25:00|2007.6|2007.3|2003.7|2003.4|2008.6|2008.3|2002.7|2002.4|1074
1644255000000|2022-02-07 17:30:00|2003.4|2003.1|2006.4|2006.1|2007.3|2007|2001|2000.7|908
1644255300000|2022-02-07 17:35:00|2006.5|2006.2|2003.9|2003.6|2007.7|2007.4|2001.5|2001.2|1194
1644255600000|2022-02-07 17:40:00|2004.1|2003.8|2007.8|2007.5|2008.4|2008.1|2004.1|2003.8|883
1644255900000|2022-02-07 17:45:00|2007.5|2007.2|2010.1|2009.8|2011.4|2011.1|2006.7|2006.4|1208
1644256200000|2022-02-07 17:50:00|2009.9|2009.6|2009|2008.7|2011.4|2011.1|2008.6|2008.3|868
1644256500000|2022-02-07 17:55:00|2008.9|2008.6|2008.5|2008.2|2011.4|2011.1|2007.4|2007.1|787
1644256800000|2022-02-07 18:00:00|2008.7|2008.4|2010.1|2009.8|2012.5|2012.2|2007.5|2007.2|959
1644257100000|2022-02-07 18:05:00|2010.2|2009.9|2013.5|2013.2|2014.2|2013.9|2009.7|2009.4|1239
1644257400000|2022-02-07 18:10:00|2013.3|2013|2015|2014.7|2016.4|2016.1|2012.8|2012.5|1323
1644257700000|2022-02-07 18:15:00|2015.1|2014.8|2015.2|2014.9|2016.3|2016|2013.8|2013.5|766
1644258000000|2022-02-07 18:20:00|2015.3|2015|2014.1|2013.8|2016.5|2016.2|2013.6|2013.3|870
1644258300000|2022-02-07 18:25:00|2014|2013.7|2014.3|2014|2015.6|2015.3|2012.5|2012.2|816
1644258600000|2022-02-07 18:30:00|2014.4|2014.1|2013.7|2013.4|2016.4|2016.1|2012.7|2012.4|955
1644258900000|2022-02-07 18:35:00|2013.9|2013.6|2015.6|2015.3|2015.8|2015.5|2012.8|2012.5|671
1644259200000|2022-02-07 18:40:00|2015.7|2015.4|2016.2|2015.9|2016.9|2016.6|2014.5|2014.2|827
1644259500000|2022-02-07 18:45:00|2016.1|2015.8|2014.9|2014.6|2017.1|2016.8|2013.3|2013|944
1644259800000|2022-02-07 18:50:00|2014.8|2014.5|2015|2014.7|2016.9|2016.6|2014.2|2013.9|726
1644260100000|2022-02-07 18:55:00|2014.8|2014.5|2018.1|2017.8|2019.1|2018.8|2014.8|2014.5|1359
1644260400000|2022-02-07 19:00:00|2018|2017.7|2018.5|2018.2|2018.7|2018.4|2016.9|2016.6|1020
1644260700000|2022-02-07 19:05:00|2018.6|2018.3|2015.8|2015.5|2018.7|2018.4|2015.3|2015|783
1644261000000|2022-02-07 19:10:00|2015.9|2015.6|2017.2|2016.9|2018.2|2017.9|2015.8|2015.5|430
1644261300000|2022-02-07 19:15:00|2017.1|2016.8|2018.3|2018|2020.1|2019.8|2016.4|2016.1|1083
1644261600000|2022-02-07 19:20:00|2018.2|2017.9|2017.9|2017.6|2019.4|2019.1|2015.8|2015.5|861
1644261900000|2022-02-07 19:25:00|2017.8|2017.5|2021|2020.7|2021.1|2020.8|2017.3|2017|864
1644262200000|2022-02-07 19:30:00|2021.1|2020.8|2022.9|2022.6|2022.9|2022.6|2020.4|2020.1|1294
1644262500000|2022-02-07 19:35:00|2022.8|2022.5|2022.6|2022.3|2024.1|2023.8|2021.1|2020.8|1214
1644262800000|2022-02-07 19:40:00|2022.7|2022.4|2024.2|2023.9|2025.5|2025.2|2021.9|2021.6|1044
1644263100000|2022-02-07 19:45:00|2024|2023.7|2023|2022.7|2025.8|2025.5|2022.7|2022.4|1030
1644263400000|2022-02-07 19:50:00|2023.1|2022.8|2023.6|2023.3|2024.2|2023.9|2021.7|2021.4|821
1644263700000|2022-02-07 19:55:00|2023.7|2023.4|2024|2023.7|2025.1|2024.8|2022.7|2022.4|702
1644264000000|2022-02-07 20:00:00|2023.7|2023.4|2026.5|2026.2|2026.6|2026.3|2021.8|2021.5|1708
1644264300000|2022-02-07 20:05:00|2026.6|2026.3|2026.2|2025.9|2027.6|2027.3|2023.4|2023.1|1406
1644264600000|2022-02-07 20:10:00|2026.1|2025.8|2028.5|2028.2|2028.6|2028.3|2024.9|2024.6|1384
1644264900000|2022-02-07 20:15:00|2028.4|2028.1|2026.4|2026.1|2028.6|2028.3|2026.1|2025.8|1212
1644265200000|2022-02-07 20:20:00|2026.3|2026|2023.7|2023.4|2026.7|2026.4|2021.9|2021.6|1679
1644265500000|2022-02-07 20:25:00|2023.4|2023.1|2020.7|2020.4|2025|2024.7|2019.4|2019.1|1426
1644265800000|2022-02-07 20:30:00|2021.1|2020.8|2021.5|2021.2|2023.2|2022.9|2019.9|2019.6|1696
1644266100000|2022-02-07 20:35:00|2021.4|2021.1|2015.3|2015|2022.3|2022|2014.9|2014.6|2327
1644266400000|2022-02-07 20:40:00|2015.1|2014.8|2015.6|2015.3|2018.3|2018|2013.9|2013.6|2497
1644266700000|2022-02-07 20:45:00|2015|2014.7|2012.1|2011.8|2015|2014.7|2011.1|2010.8|3004
1644267000000|2022-02-07 20:50:00|2012|2011.7|2008.5|2008.2|2018.4|2018.1|2008.3|2008|5284
1644267300000|2022-02-07 20:55:00|2008.4|2008.1|2012.1|2011.8|2012.7|2012.4|2007.9|2007.6|8866
1644267600000|2022-02-07 21:00:00|2012|2011.7|2014.8|2014.5|2016.2|2015.9|2011|2010.7|4542
1644267900000|2022-02-07 21:05:00|2014.5|2014.2|2014.1|2013.8|2015|2014.7|2013.4|2013.1|1424
1644268200000|2022-02-07 21:10:00|2014.2|2013.9|2015.2|2014.9|2016.1|2015.8|2014|2013.7|1209
1644268500000|2022-02-07 21:15:00|2015.1|2014.8|2014.6|2014.3|2015.8|2015.5|2014.1|2013.8|749
1644268800000|2022-02-07 21:20:00|2014.8|2014.5|2014.8|2014.5|2015.1|2014.8|2014.5|2014.2|81
1644269100000|2022-02-07 21:25:00|2014.9|2014.6|2016|2015.7|2016.2|2015.9|2014.9|2014.6|274
1644269400000|2022-02-07 21:30:00|2015.9|2015.6|2015.8|2015.5|2016|2015.7|2015.1|2014.8|159
1644269700000|2022-02-07 21:35:00|2015.7|2015.4|2015.6|2015.3|2016.3|2016|2015.6|2015.3|146
1644270000000|2022-02-07 21:40:00|2015.7|2015.4|2015.4|2015.1|2015.7|2015.4|2015.2|2014.9|74
1644270300000|2022-02-07 21:45:00|2015.5|2015.2|2015.1|2014.8|2015.5|2015.2|2014.6|2014.3|152
1644270600000|2022-02-07 21:50:00|2015|2014.7|2015.1|2014.8|2015.3|2015|2014.7|2014.4|141
1644270900000|2022-02-07 21:55:00|2015.2|2014.9|2014.6|2013.8|2015.2|2014.9|2014|2013.7|235
1644271200000|2022-02-07 22:00:00|2014.5|2013.7|2014.7|2013.9|2014.9|2014.1|2014.5|2013.7|0
1644271500000|2022-02-07 22:05:00|2014.9|2014.1|2014.7|2013.9|2014.9|2014.1|2014.6|2013.8|0
1644271800000|2022-02-07 22:10:00|2014.8|2014|2014.8|2014|2014.8|2014|2014.7|2013.9|0
1644272100000|2022-02-07 22:15:00|2014.7|2013.9|2014.3|2013.5|2014.7|2013.9|2014.3|2013.5|0
1644272400000|2022-02-07 22:20:00|2014.4|2013.6|2014.6|2013.8|2014.7|2013.9|2014.4|2013.6|0
1644272700000|2022-02-07 22:25:00|2014.5|2013.7|2014.4|2013.6|2014.6|2013.8|2014.4|2013.6|0
1644273000000|2022-02-07 22:30:00|2014.5|2013.7|2014.6|2013.8|2014.6|2013.8|2014.4|2013.6|0
1644273300000|2022-02-07 22:35:00|2014.5|2013.7|2014.7|2013.9|2014.7|2013.9|2014.5|2013.7|0
1644273600000|2022-02-07 22:40:00|2014.6|2013.8|2014.8|2014|2014.8|2014|2014.6|2013.8|0
1644273900000|2022-02-07 22:45:00|2014.9|2014.1|2014.9|2014.1|2015|2014.2|2014.8|2014|0
1644274200000|2022-02-07 22:50:00|2014.8|2014|2014.9|2014.1|2014.9|2014.1|2014.8|2014|0
1644274500000|2022-02-07 22:55:00|2014.8|2014|2014.9|2014.1|2014.9|2014.1|2014.8|2014|0
1644274800000|2022-02-07 23:00:00|2014.6|2014.3|2014.3|2014|2015.5|2015.2|2013.4|2013.1|136
1644275100000|2022-02-07 23:05:00|2014.4|2014.1|2013.5|2013.2|2014.4|2014.1|2013.1|2012.8|62
1644275400000|2022-02-07 23:10:00|2013.6|2013.3|2014|2013.7|2014.3|2014|2013.3|2013|59
1644275700000|2022-02-07 23:15:00|2013.9|2013.6|2014.7|2014.4|2014.8|2014.5|2013.8|2013.5|69
1644276000000|2022-02-07 23:20:00|2014.8|2014.5|2015.4|2015.1|2015.5|2015.2|2013.9|2013.6|132
1644276300000|2022-02-07 23:25:00|2015.3|2015|2014.9|2014.6|2015.4|2015.1|2014.4|2014.1|37
1644276600000|2022-02-07 23:30:00|2015|2014.7|2013.7|2013.4|2015.1|2014.8|2013.7|2013.4|108
1644276900000|2022-02-07 23:35:00|2013.6|2013.3|2013.8|2013.5|2014.5|2014.2|2013.4|2013.1|39
1644277200000|2022-02-07 23:40:00|2013.9|2013.6|2013.7|2013.4|2014.2|2013.9|2012.9|2012.6|103
1644277500000|2022-02-07 23:45:00|2013.6|2013.3|2014|2013.7|2014.6|2014.3|2013.6|2013.3|66
1644277800000|2022-02-07 23:50:00|2014.1|2013.8|2013.7|2013.4|2014.3|2014|2013.6|2013.3|53
1644278100000|2022-02-07 23:55:00|2013.6|2013.3|2014.7|2014.4|2015|2014.7|2013.5|2013.2|94
1644278400000|2022-02-08 00:00:00|2014.8|2014.5|2016.1|2015.8|2016.3|2016|2014.4|2014.1|271
1644278700000|2022-02-08 00:05:00|2016|2015.7|2015.3|2015|2016.3|2016|2014.9|2014.6|57
1644279000000|2022-02-08 00:10:00|2015.4|2015.1|2014.5|2014.2|2015.6|2015.3|2014.2|2013.9|45
1644279300000|2022-02-08 00:15:00|2014.4|2014.1|2015|2014.7|2015.3|2015|2014.2|2013.9|91
1644279600000|2022-02-08 00:20:00|2014.9|2014.6|2012.5|2012.2|2015.1|2014.8|2012.3|2012|203
1644279900000|2022-02-08 00:25:00|2012.4|2012.1|2012.6|2012.3|2013.4|2013.1|2012.1|2011.8|128
1644280200000|2022-02-08 00:30:00|2012.9|2012.6|2013.6|2013.3|2013.9|2013.6|2012.9|2012.6|67
1644280500000|2022-02-08 00:35:00|2013.7|2013.4|2013.2|2012.9|2014.1|2013.8|2012.7|2012.4|54
1644280800000|2022-02-08 00:40:00|2013.3|2013|2013.8|2013.5|2013.9|2013.6|2013|2012.7|39
1644281100000|2022-02-08 00:45:00|2013.9|2013.6|2014.8|2014.5|2015.1|2014.8|2013.4|2013.1|35
1644281400000|2022-02-08 00:50:00|2014.9|2014.6|2014.4|2014.1|2015|2014.7|2014|2013.7|36
1644281700000|2022-02-08 00:55:00|2014.5|2014.2|2014.8|2014.5|2015|2014.7|2014.3|2014|44
1644282000000|2022-02-08 01:00:00|2014.7|2014.4|2014.7|2014.4|2014.8|2014.5|2013.4|2013.1|98
1644282300000|2022-02-08 01:05:00|2014.8|2014.5|2013.6|2013.3|2014.9|2014.6|2013.6|2013.3|56
1644282600000|2022-02-08 01:10:00|2013.5|2013.2|2014.2|2013.9|2014.5|2014.2|2012.6|2012.3|79
1644282900000|2022-02-08 01:15:00|2014.1|2013.8|2014.7|2014.4|2014.8|2014.5|2013.5|2013.2|22
1644283200000|2022-02-08 01:20:00|2014.8|2014.5|2013.7|2013.4|2015|2014.7|2013.5|2013.2|19
1644283500000|2022-02-08 01:25:00|2013.8|2013.5|2012.6|2012.3|2013.8|2013.5|2011.6|2011.3|77
1644283800000|2022-02-08 01:30:00|2012.5|2012.2|2011.2|2010.9|2012.6|2012.3|2010.8|2010.5|61
1644284100000|2022-02-08 01:35:00|2011.1|2010.8|2012.8|2012.5|2012.9|2012.6|2011.1|2010.8|59
1644284400000|2022-02-08 01:40:00|2012.9|2012.6|2011.9|2011.6|2013.9|2013.6|2011.8|2011.5|115
1644284700000|2022-02-08 01:45:00|2012|2011.7|2010.9|2010.6|2012.1|2011.8|2010.4|2010.1|62
1644285000000|2022-02-08 01:50:00|2010.8|2010.5|2011.5|2011.2|2011.5|2011.2|2010.3|2010|38
1644285300000|2022-02-08 01:55:00|2011.4|2011.1|2011.4|2011.1|2011.6|2011.3|2010.9|2010.6|26
1644285600000|2022-02-08 02:00:00|2011.5|2011.2|2010.2|2009.9|2012|2011.7|2010.1|2009.8|55
1644285900000|2022-02-08 02:05:00|2010.3|2010|2010.7|2010.4|2011|2010.7|2009.6|2009.3|79
1644286200000|2022-02-08 02:10:00|2010.8|2010.5|2009.5|2009.2|2010.8|2010.5|2009|2008.7|225
1644286500000|2022-02-08 02:15:00|2009.4|2009.1|2008.1|2007.8|2009.7|2009.4|2008|2007.7|101
1644286800000|2022-02-08 02:20:00|2008|2007.7|2010|2009.7|2010.6|2010.3|2007.5|2007.2|127
1644287100000|2022-02-08 02:25:00|2010.1|2009.8|2010.8|2010.5|2011|2010.7|2010|2009.7|77
1644287400000|2022-02-08 02:30:00|2010.9|2010.6|2010.3|2010|2010.9|2010.6|2009.9|2009.6|24
1644287700000|2022-02-08 02:35:00|2010.2|2009.9|2010.8|2010.5|2010.8|2010.5|2009.8|2009.5|34
1644288000000|2022-02-08 02:40:00|2010.7|2010.4|2011|2010.7|2011.3|2011|2010.6|2010.3|31
1644288300000|2022-02-08 02:45:00|2010.9|2010.6|2011.3|2011|2011.8|2011.5|2010.9|2010.6|39
1644288600000|2022-02-08 02:50:00|2011.2|2010.9|2011.8|2011.5|2012.1|2011.8|2011|2010.7|41
1644288900000|2022-02-08 02:55:00|2011.7|2011.4|2011.9|2011.6|2012.1|2011.8|2011.7|2011.4|12
1644289200000|2022-02-08 03:00:00|2012|2011.7|2011.4|2011.1|2012.1|2011.8|2010.7|2010.4|22
1644289500000|2022-02-08 03:05:00|2011.5|2011.2|2010.6|2010.3|2011.7|2011.4|2010.4|2010.1|15
1644289800000|2022-02-08 03:10:00|2010.5|2010.2|2010.6|2010.3|2011|2010.7|2010.4|2010.1|28
1644290100000|2022-02-08 03:15:00|2010.7|2010.4|2011|2010.7|2011.9|2011.6|2010.7|2010.4|21
1644290400000|2022-02-08 03:20:00|2011.1|2010.8|2011.5|2011.2|2011.6|2011.3|2011|2010.7|7
1644290700000|2022-02-08 03:25:00|2011.4|2011.1|2012.3|2012|2012.5|2012.2|2011.2|2010.9|14
1644291000000|2022-02-08 03:30:00|2012.2|2011.9|2012|2011.7|2012.7|2012.4|2011.7|2011.4|41
1644291300000|2022-02-08 03:35:00|2012.1|2011.8|2012.2|2011.9|2013.1|2012.8|2011.9|2011.6|29
1644291600000|2022-02-08 03:40:00|2012.3|2012|2011.6|2011.3|2012.3|2012|2011.4|2011.1|5
1644291900000|2022-02-08 03:45:00|2011.5|2011.2|2011.3|2011|2011.7|2011.4|2010.2|2009.9|49
1644292200000|2022-02-08 03:50:00|2011.2|2010.9|2010.7|2010.4|2011.4|2011.1|2010.6|2010.3|22
1644292500000|2022-02-08 03:55:00|2010.6|2010.3|2011|2010.7|2011.2|2010.9|2010.5|2010.2|26
1644292800000|2022-02-08 04:00:00|2011.1|2010.8|2011.2|2010.9|2011.7|2011.4|2010.9|2010.6|13
1644293100000|2022-02-08 04:05:00|2011.3|2011|2011.2|2010.9|2011.6|2011.3|2010.8|2010.5|17
1644293400000|2022-02-08 04:10:00|2011.3|2011|2011.5|2011.2|2011.7|2011.4|2011|2010.7|12
1644293700000|2022-02-08 04:15:00|2011.6|2011.3|2011.5|2011.2|2011.9|2011.6|2011.3|2011|20
1644294000000|2022-02-08 04:20:00|2011.4|2011.1|2011.5|2011.2|2011.5|2011.2|2011|2010.7|14
1644294300000|2022-02-08 04:25:00|2011.4|2011.1|2011.2|2010.9|2011.8|2011.5|2011.1|2010.8|11
1644294600000|2022-02-08 04:30:00|2011.3|2011|2011.5|2011.2|2011.6|2011.3|2010.9|2010.6|7
1644294900000|2022-02-08 04:35:00|2011.4|2011.1|2011.3|2011|2011.9|2011.6|2011.2|2010.9|13
1644295200000|2022-02-08 04:40:00|2011.2|2010.9|2011.2|2010.9|2011.7|2011.4|2011.1|2010.8|24
1644295500000|2022-02-08 04:45:00|2011.3|2011|2012|2011.7|2012.1|2011.8|2011.2|2010.9|10
1644295800000|2022-02-08 04:50:00|2012.1|2011.8|2012|2011.7|2012.2|2011.9|2011.6|2011.3|26
1644296100000|2022-02-08 04:55:00|2011.9|2011.6|2013|2012.7|2013.1|2012.8|2011.7|2011.4|58
1644296400000|2022-02-08 05:00:00|2012.9|2012.6|2011.1|2010.8|2012.9|2012.6|2010.7|2010.4|57
1644296700000|2022-02-08 05:05:00|2011|2010.7|2012.3|2012|2012.5|2012.2|2010.7|2010.4|28
1644297000000|2022-02-08 05:10:00|2012.2|2011.9|2011.7|2011.4|2012.3|2012|2011.6|2011.3|19
1644297300000|2022-02-08 05:15:00|2011.8|2011.5|2010.4|2010.1|2011.8|2011.5|2010.3|2010|26
1644297600000|2022-02-08 05:20:00|2010.5|2010.2|2009.6|2009.3|2010.6|2010.3|2009.4|2009.1|59
1644297900000|2022-02-08 05:25:00|2009.5|2009.2|2009.7|2009.4|2010.2|2009.9|2008.5|2008.2|77
1644298200000|2022-02-08 05:30:00|2009.6|2009.3|2009.1|2008.8|2009.6|2009.3|2008.9|2008.6|52
1644298500000|2022-02-08 05:35:00|2009|2008.7|2008.3|2008|2009.1|2008.8|2008|2007.7|72
1644298800000|2022-02-08 05:40:00|2008.2|2007.9|2009.1|2008.8|2009.2|2008.9|2008.1|2007.8|43
1644299100000|2022-02-08 05:45:00|2009|2008.7|2009.3|2009|2009.4|2009.1|2009|2008.7|37
1644299400000|2022-02-08 05:50:00|2009.2|2008.9|2009.2|2008.9|2009.8|2009.5|2009|2008.7|38
1644299700000|2022-02-08 05:55:00|2009.1|2008.8|2009.9|2009.6|2010.7|2010.4|2009.1|2008.8|43
1644300000000|2022-02-08 06:00:00|2009.8|2009.5|2011.1|2010.8|2011.2|2010.9|2008.8|2008.5|39
1644300300000|2022-02-08 06:05:00|2011|2010.7|2011.3|2011|2011.6|2011.3|2010.7|2010.4|56
1644300600000|2022-02-08 06:10:00|2011.4|2011.1|2011.7|2011.4|2013.1|2012.8|2011.3|2011|108
1644300900000|2022-02-08 06:15:00|2011.8|2011.5|2011.5|2011.2|2012.4|2012.1|2011.4|2011.1|21
1644301200000|2022-02-08 06:20:00|2011.4|2011.1|2011.2|2010.9|2012.3|2012|2010.7|2010.4|24
1644301500000|2022-02-08 06:25:00|2011.3|2011|2012.2|2011.9|2012.6|2012.3|2011.2|2010.9|34
1644301800000|2022-02-08 06:30:00|2012.3|2012|2013|2012.7|2013.1|2012.8|2011.5|2011.2|65
1644302100000|2022-02-08 06:35:00|2012.9|2012.6|2013.2|2012.9|2014|2013.7|2012.8|2012.5|97
1644302400000|2022-02-08 06:40:00|2013.1|2012.8|2013.9|2013.6|2013.9|2013.6|2012.7|2012.4|30
1644302700000|2022-02-08 06:45:00|2014|2013.7|2013.2|2012.9|2014.7|2014.4|2013.1|2012.8|54
1644303000000|2022-02-08 06:50:00|2013.1|2012.8|2012.9|2012.6|2014|2013.7|2012.5|2012.2|43
1644303300000|2022-02-08 06:55:00|2013|2012.7|2012.4|2012.1|2013.6|2013.3|2012.1|2011.8|49
1644303600000|2022-02-08 07:00:00|2012.3|2012|2011.5|2011.2|2013.4|2013.1|2011|2010.7|113
1644303900000|2022-02-08 07:05:00|2011.4|2011.1|2013.3|2013|2013.8|2013.5|2011.2|2010.9|51
1644304200000|2022-02-08 07:10:00|2013.5|2013.2|2015.7|2015.4|2015.8|2015.5|2013.5|2013.2|104
1644304500000|2022-02-08 07:15:00|2015.6|2015.3|2014.8|2014.5|2015.7|2015.4|2014.3|2014|47
1644304800000|2022-02-08 07:20:00|2014.9|2014.6|2014.3|2014|2015.8|2015.5|2013.9|2013.6|71
1644305100000|2022-02-08 07:25:00|2014.2|2013.9|2012.7|2012.4|2014.2|2013.9|2012.4|2012.1|101
1644305400000|2022-02-08 07:30:00|2012.6|2012.3|2011.8|2011.5|2012.7|2012.4|2010.6|2010.3|178
1644305700000|2022-02-08 07:35:00|2012.1|2011.8|2011.2|2010.9|2012.1|2011.8|2010.7|2010.4|51
1644306000000|2022-02-08 07:40:00|2011.1|2010.8|2011.2|2010.9|2011.6|2011.3|2010.5|2010.2|38
1644306300000|2022-02-08 07:45:00|2011.1|2010.8|2010.8|2010.5|2012|2011.7|2009.4|2009.1|62
1644306600000|2022-02-08 07:50:00|2010.7|2010.4|2011.9|2011.6|2012.1|2011.8|2010.6|2010.3|41
1644306900000|2022-02-08 07:55:00|2011.7|2011.4|2010.8|2010.5|2012|2011.7|2010.6|2010.3|28
1644307200000|2022-02-08 08:00:00|2011|2010.7|2012.8|2012.5|2013.2|2012.9|2009|2008.7|199
1644307500000|2022-02-08 08:05:00|2012.7|2012.4|2012|2011.7|2013.5|2013.2|2011.5|2011.2|185
1644307800000|2022-02-08 08:10:00|2012.1|2011.8|2014.9|2014.6|2014.9|2014.6|2012.1|2011.8|127
1644308100000|2022-02-08 08:15:00|2014.8|2014.5|2014.4|2014.1|2015.3|2015|2013.4|2013.1|135
1644308400000|2022-02-08 08:20:00|2014.5|2014.2|2017.9|2017.6|2018.5|2018.2|2014.5|2014.2|352
1644308700000|2022-02-08 08:25:00|2018|2017.7|2018.4|2018.1|2018.6|2018.3|2016.7|2016.4|229
1644309000000|2022-02-08 08:30:00|2018.3|2018|2017.8|2017.5|2019.5|2019.2|2017.4|2017.1|132
1644309300000|2022-02-08 08:35:00|2017.5|2017.2|2018.6|2018.3|2019.9|2019.6|2016.8|2016.5|115
1644309600000|2022-02-08 08:40:00|2018.5|2018.2|2016.6|2016.3|2019.7|2019.4|2016.3|2016|112
1644309900000|2022-02-08 08:45:00|2016.5|2016.2|2019.9|2019.6|2020|2019.7|2016.5|2016.2|111
1644310200000|2022-02-08 08:50:00|2019.7|2019.4|2018.3|2018|2019.9|2019.6|2017.7|2017.4|89
1644310500000|2022-02-08 08:55:00|2018.4|2018.1|2017.7|2017.4|2019|2018.7|2017.1|2016.8|35
1644310800000|2022-02-08 09:00:00|2017.6|2017.3|2020|2019.7|2020.1|2019.8|2017.6|2017.3|69
1644311100000|2022-02-08 09:05:00|2020.1|2019.8|2020.4|2020.1|2020.9|2020.6|2018.6|2018.3|116
1644311400000|2022-02-08 09:10:00|2020.3|2020|2019.9|2019.6|2020.6|2020.3|2019|2018.7|98
1644311700000|2022-02-08 09:15:00|2020|2019.7|2021.8|2021.5|2021.9|2021.6|2019.9|2019.6|158
1644312000000|2022-02-08 09:20:00|2021.6|2021.3|2022.3|2022|2022.9|2022.6|2021.6|2021.3|118
1644312300000|2022-02-08 09:25:00|2022.4|2022.1|2021.1|2020.8|2022.9|2022.6|2021|2020.7|97
1644312600000|2022-02-08 09:30:00|2021|2020.7|2020.6|2020.3|2021.9|2021.6|2020.3|2020|72
1644312900000|2022-02-08 09:35:00|2020.5|2020.2|2020.6|2020.3|2021.1|2020.8|2020|2019.7|74
1644313200000|2022-02-08 09:40:00|2020.7|2020.4|2020.6|2020.3|2022.2|2021.9|2019.8|2019.5|206
1644313500000|2022-02-08 09:45:00|2020.5|2020.2|2021.4|2021.1|2021.9|2021.6|2020.3|2020|87
1644313800000|2022-02-08 09:50:00|2021.3|2021|2020.5|2020.2|2025.6|2025.3|2019.7|2019.4|686
1644314100000|2022-02-08 09:55:00|2020.4|2020.1|2018.2|2017.9|2020.7|2020.4|2017.5|2017.2|201
1644314400000|2022-02-08 10:00:00|2018.3|2018|2016.9|2016.6|2018.3|2018|2016.3|2016|237
1644314700000|2022-02-08 10:05:00|2016.8|2016.5|2017.7|2017.4|2018|2017.7|2016.7|2016.4|75
1644315000000|2022-02-08 10:10:00|2017.8|2017.5|2016.7|2016.4|2018.5|2018.2|2016.7|2016.4|96
1644315300000|2022-02-08 10:15:00|2016.8|2016.5|2015.7|2015.4|2017.7|2017.4|2014.8|2014.5|174
1644315600000|2022-02-08 10:20:00|2015.6|2015.3|2013.5|2013.2|2016.2|2015.9|2013.4|2013.1|181
1644315900000|2022-02-08 10:25:00|2013.6|2013.3|2015.3|2015|2016.2|2015.9|2013.6|2013.3|103
1644316200000|2022-02-08 10:30:00|2015.4|2015.1|2015.4|2015.1|2016.7|2016.4|2015|2014.7|144
1644316500000|2022-02-08 10:35:00|2015.5|2015.2|2015.2|2014.9|2016.2|2015.9|2014.9|2014.6|81
1644316800000|2022-02-08 10:40:00|2015.1|2014.8|2015.8|2015.5|2016.2|2015.9|2014.8|2014.5|69
1644317100000|2022-02-08 10:45:00|2015.9|2015.6|2016.6|2016.3|2016.7|2016.4|2015.4|2015.1|69
1644317400000|2022-02-08 10:50:00|2016.7|2016.4|2015.2|2014.9|2017.3|2017|2014.7|2014.4|53
1644317700000|2022-02-08 10:55:00|2015.1|2014.8|2015.7|2015.4|2016.1|2015.8|2015.1|2014.8|50
1644318000000|2022-02-08 11:00:00|2015.8|2015.5|2014.7|2014.4|2016.5|2016.2|2012.6|2012.3|216
1644318300000|2022-02-08 11:05:00|2014.6|2014.3|2014.1|2013.8|2016.2|2015.9|2013.9|2013.6|141
1644318600000|2022-02-08 11:10:00|2014.2|2013.9|2013.7|2013.4|2014.6|2014.3|2013.1|2012.8|101
1644318900000|2022-02-08 11:15:00|2013.8|2013.5|2012.8|2012.5|2015.1|2014.8|2012.1|2011.8|182
1644319200000|2022-02-08 11:20:00|2012.9|2012.6|2011.1|2010.8|2013.7|2013.4|2010.4|2010.1|386
1644319500000|2022-02-08 11:25:00|2011|2010.7|2011.2|2010.9|2011.5|2011.2|2009.3|2009|341
1644319800000|2022-02-08 11:30:00|2011.3|2011|2011|2010.7|2012.6|2012.3|2011|2010.7|94
1644320100000|2022-02-08 11:35:00|2011.1|2010.8|2007.9|2007.6|2012.2|2011.9|2007.8|2007.5|237
1644320400000|2022-02-08 11:40:00|2007.8|2007.5|2009.2|2008.9|2010.9|2010.6|2007.8|2007.5|213
1644320700000|2022-02-08 11:45:00|2009.1|2008.8|2008.1|2007.8|2009.5|2009.2|2006.7|2006.4|239
1644321000000|2022-02-08 11:50:00|2008|2007.7|2009.6|2009.3|2009.8|2009.5|2007.8|2007.5|115
1644321300000|2022-02-08 11:55:00|2009.7|2009.4|2009.9|2009.6|2010.2|2009.9|2008.8|2008.5|111
1644321600000|2022-02-08 12:00:00|2009.6|2009.3|2007.7|2007.4|2010.3|2010|2007.7|2007.4|129
1644321900000|2022-02-08 12:05:00|2007.6|2007.3|2011.9|2011.6|2012|2011.7|2007.5|2007.2|346
1644322200000|2022-02-08 12:10:00|2011.8|2011.5|2011.8|2011.5|2012.3|2012|2010.6|2010.3|175
1644322500000|2022-02-08 12:15:00|2011.9|2011.6|2009.9|2009.6|2011.9|2011.6|2007.1|2006.8|414
1644322800000|2022-02-08 12:20:00|2009.8|2009.5|2008.4|2008.1|2010|2009.7|2007.3|2007|130
1644323100000|2022-02-08 12:25:00|2008.3|2008|2009.5|2009.2|2009.9|2009.6|2007.6|2007.3|140
1644323400000|2022-02-08 12:30:00|2009.4|2009.1|2009.2|2008.9|2010.2|2009.9|2008.7|2008.4|151
1644323700000|2022-02-08 12:35:00|2009.1|2008.8|2009.5|2009.2|2009.7|2009.4|2008|2007.7|92
1644324000000|2022-02-08 12:40:00|2009.6|2009.3|2008.7|2008.4|2009.6|2009.3|2008|2007.7|59
1644324300000|2022-02-08 12:45:00|2008.4|2008.1|2008.6|2008.3|2009.4|2009.1|2007.9|2007.6|163
1644324600000|2022-02-08 12:50:00|2008.7|2008.4|2009.2|2008.9|2009.7|2009.4|2008.2|2007.9|117
1644324900000|2022-02-08 12:55:00|2009.3|2009|2009.4|2009.1|2010.7|2010.4|2008.7|2008.4|237
1644325200000|2022-02-08 13:00:00|2009.5|2009.2|2011.8|2011.5|2012.2|2011.9|2009.1|2008.8|222
1644325500000|2022-02-08 13:05:00|2011.9|2011.6|2013.9|2013.6|2014.8|2014.5|2011.5|2011.2|648
1644325800000|2022-02-08 13:10:00|2013.8|2013.5|2013.9|2013.6|2014.4|2014.1|2012.9|2012.6|228
1644326100000|2022-02-08 13:15:00|2014|2013.7|2013.2|2012.9|2015|2014.7|2012.6|2012.3|301
1644326400000|2022-02-08 13:20:00|2013.1|2012.8|2012.5|2012.2|2013.6|2013.3|2012.1|2011.8|224
1644326700000|2022-02-08 13:25:00|2012.4|2012.1|2012.1|2011.8|2013.3|2013|2012|2011.7|120
1644327000000|2022-02-08 13:30:00|2012|2011.7|2011.9|2011.6|2013.1|2012.8|2010.7|2010.4|238
1644327300000|2022-02-08 13:35:00|2012|2011.7|2010.5|2010.2|2012.6|2012.3|2010.4|2010.1|137
1644327600000|2022-02-08 13:40:00|2010.6|2010.3|2009.7|2009.4|2010.7|2010.4|2009.3|2009|178
1644327900000|2022-02-08 13:45:00|2009.8|2009.5|2009.9|2009.6|2010.4|2010.1|2008.9|2008.6|127
1644328200000|2022-02-08 13:50:00|2009.8|2009.5|2009.8|2009.5|2011.1|2010.8|2008.8|2008.5|236
1644328500000|2022-02-08 13:55:00|2009.7|2009.4|2009.5|2009.2|2011.8|2011.5|2009.5|2009.2|457
1644328800000|2022-02-08 14:00:00|2009.6|2009.3|2009.4|2009.1|2011.4|2011.1|2008.7|2008.4|396
1644329100000|2022-02-08 14:05:00|2009.3|2009|2010.2|2009.9|2010.8|2010.5|2009|2008.7|371
1644329400000|2022-02-08 14:10:00|2010.3|2010|2009|2008.7|2011.3|2011|2008.6|2008.3|447
1644329700000|2022-02-08 14:15:00|2008.8|2008.5|2009.2|2008.9|2009.2|2008.9|2007.4|2007.1|384
1644330000000|2022-02-08 14:20:00|2009.3|2009|2011|2010.7|2011.3|2011|2008.4|2008.1|440
1644330300000|2022-02-08 14:25:00|2011.1|2010.8|2011.2|2010.9|2012.1|2011.8|2010.4|2010.1|512
1644330600000|2022-02-08 14:30:00|2011.5|2011.2|2012.4|2012.1|2019.1|2018.8|2011.2|2010.9|7618
1644330900000|2022-02-08 14:35:00|2012.6|2012.3|2019.5|2019.2|2020.7|2020.4|2012.5|2012.2|3102
1644331200000|2022-02-08 14:40:00|2019.2|2018.9|2019.4|2019.1|2023.3|2023|2017.2|2016.9|3459
1644331500000|2022-02-08 14:45:00|2019.6|2019.3|2022.8|2022.5|2024.4|2024.1|2019.6|2019.3|2613
1644331800000|2022-02-08 14:50:00|2022.3|2022|2023|2022.7|2024.9|2024.6|2017.6|2017.3|2919
1644332100000|2022-02-08 14:55:00|2022.8|2022.5|2019.7|2019.4|2023.7|2023.4|2019.2|2018.9|1952
1644332400000|2022-02-08 15:00:00|2019.4|2019.1|2014.4|2014.1|2019.4|2019.1|2010.6|2010.3|3760
1644332700000|2022-02-08 15:05:00|2014.3|2014|2018.3|2018|2019.7|2019.4|2012.5|2012.2|1941
1644333000000|2022-02-08 15:10:00|2018.2|2017.9|2022.9|2022.6|2023.1|2022.8|2017.7|2017.4|2147
1644333300000|2022-02-08 15:15:00|2023|2022.7|2022.3|2022|2026.5|2026.2|2020.4|2020.1|3041
1644333600000|2022-02-08 15:20:00|2022.4|2022.1|2022.7|2022.4|2025.4|2025.1|2021.6|2021.3|1403
1644333900000|2022-02-08 15:25:00|2022.6|2022.3|2019|2018.7|2023.9|2023.6|2016.4|2016.1|1883
1644334200000|2022-02-08 15:30:00|2019.1|2018.8|2019.5|2019.2|2022|2021.7|2018|2017.7|1241
1644334500000|2022-02-08 15:35:00|2019.4|2019.1|2023|2022.7|2024.8|2024.5|2017|2016.7|1636
1644334800000|2022-02-08 15:40:00|2022.7|2022.4|2024.9|2024.6|2025.1|2024.8|2021|2020.7|1229
1644335100000|2022-02-08 15:45:00|2024.8|2024.5|2028.9|2028.6|2031.6|2031.3|2024.8|2024.5|3496
1644335400000|2022-02-08 15:50:00|2029|2028.7|2030.8|2030.5|2032.8|2032.5|2027.5|2027.2|2166
1644335700000|2022-02-08 15:55:00|2030.6|2030.3|2032.2|2031.9|2033.8|2033.5|2029.3|2029|2030
1644336000000|2022-02-08 16:00:00|2032.1|2031.8|2035|2034.7|2036.6|2036.3|2032|2031.7|2873
1644336300000|2022-02-08 16:05:00|2034.9|2034.6|2035.2|2034.9|2036.6|2036.3|2032.8|2032.5|1848
1644336600000|2022-02-08 16:10:00|2035.1|2034.8|2032.8|2032.5|2035.2|2034.9|2031.2|2030.9|1936
1644336900000|2022-02-08 16:15:00|2032.7|2032.4|2032.7|2032.4|2034.2|2033.9|2030.9|2030.6|1799
1644337200000|2022-02-08 16:20:00|2032.8|2032.5|2032.5|2032.2|2033.8|2033.5|2029.9|2029.6|1177
1644337500000|2022-02-08 16:25:00|2032.6|2032.3|2032.1|2031.8|2033.8|2033.5|2030.8|2030.5|688
1644337800000|2022-02-08 16:30:00|2032.3|2032|2033.6|2033.3|2034.7|2034.4|2031.8|2031.5|1407
1644338100000|2022-02-08 16:35:00|2033.8|2033.5|2033.6|2033.3|2035.1|2034.8|2032.1|2031.8|1020
1644338400000|2022-02-08 16:40:00|2033.8|2033.5|2034.6|2034.3|2035.4|2035.1|2032.6|2032.3|865
1644338700000|2022-02-08 16:45:00|2034.9|2034.6|2036.1|2035.8|2037.1|2036.8|2034.1|2033.8|1628
1644339000000|2022-02-08 16:50:00|2036.2|2035.9|2035.2|2034.9|2037|2036.7|2034.7|2034.4|1135
1644339300000|2022-02-08 16:55:00|2035.3|2035|2036.1|2035.8|2036.6|2036.3|2035.1|2034.8|665
1644339600000|2022-02-08 17:00:00|2036.3|2036|2039.1|2038.8|2039.9|2039.6|2036|2035.7|1140
1644339900000|2022-02-08 17:05:00|2039.2|2038.9|2035.5|2035.2|2039.5|2039.2|2035.3|2035|1184
1644340200000|2022-02-08 17:10:00|2035.4|2035.1|2032.7|2032.4|2036|2035.7|2032.3|2032|1576
1644340500000|2022-02-08 17:15:00|2032.8|2032.5|2033.1|2032.8|2035.9|2035.6|2031.8|2031.5|1060
1644340800000|2022-02-08 17:20:00|2033.2|2032.9|2035.7|2035.4|2036.6|2036.3|2032.9|2032.6|889
1644341100000|2022-02-08 17:25:00|2035.9|2035.6|2037.1|2036.8|2037.4|2037.1|2035.7|2035.4|634
1644341400000|2022-02-08 17:30:00|2037.2|2036.9|2041|2040.7|2041.6|2041.3|2037.2|2036.9|2034
1644341700000|2022-02-08 17:35:00|2041.1|2040.8|2040.4|2040.1|2041.8|2041.5|2039|2038.7|1176
1644342000000|2022-02-08 17:40:00|2040.3|2040|2039.8|2039.5|2042.7|2042.4|2039.7|2039.4|1077
1644342300000|2022-02-08 17:45:00|2039.9|2039.6|2039.6|2039.3|2041.4|2041.1|2039.2|2038.9|620
1644342600000|2022-02-08 17:50:00|2039.5|2039.2|2041|2040.7|2041.6|2041.3|2038.8|2038.5|538
1644342900000|2022-02-08 17:55:00|2041.1|2040.8|2039.9|2039.6|2041.2|2040.9|2039.5|2039.2|703
1644343200000|2022-02-08 18:00:00|2039.8|2039.5|2039.7|2039.4|2040.2|2039.9|2037.6|2037.3|957
1644343500000|2022-02-08 18:05:00|2039.8|2039.5|2039.5|2039.2|2040.8|2040.5|2038.2|2037.9|1006
1644343800000|2022-02-08 18:10:00|2039.4|2039.1|2040.7|2040.4|2041.3|2041|2038.2|2037.9|914
1644344100000|2022-02-08 18:15:00|2040.5|2040.2|2040.6|2040.3|2041.5|2041.2|2037.6|2037.3|1179
1644344400000|2022-02-08 18:20:00|2040.9|2040.6|2037.8|2037.5|2041|2040.7|2037.8|2037.5|629
1644344700000|2022-02-08 18:25:00|2037.6|2037.3|2037.8|2037.5|2038.4|2038.1|2035.7|2035.4|891
1644345000000|2022-02-08 18:30:00|2037.9|2037.6|2039.4|2039.1|2040|2039.7|2037.7|2037.4|989
1644345300000|2022-02-08 18:35:00|2039.6|2039.3|2039|2038.7|2041.2|2040.9|2038|2037.7|830
1644345600000|2022-02-08 18:40:00|2038.9|2038.6|2038.2|2037.9|2039.6|2039.3|2036.9|2036.6|605
1644345900000|2022-02-08 18:45:00|2038.4|2038.1|2039.4|2039.1|2040|2039.7|2037.1|2036.8|813
1644346200000|2022-02-08 18:50:00|2039.5|2039.2|2037.9|2037.6|2039.5|2039.2|2036.5|2036.2|459
1644346500000|2022-02-08 18:55:00|2038|2037.7|2039.8|2039.5|2040.5|2040.2|2037.9|2037.6|449
1644346800000|2022-02-08 19:00:00|2039.9|2039.6|2042.3|2042|2042.3|2042|2039.9|2039.6|629
1644347100000|2022-02-08 19:05:00|2042.4|2042.1|2041|2040.7|2042.9|2042.6|2040.7|2040.4|768
1644347400000|2022-02-08 19:10:00|2040.9|2040.6|2040.9|2040.6|2042|2041.7|2039.9|2039.6|653
1644347700000|2022-02-08 19:15:00|2041|2040.7|2039.1|2038.8|2041.6|2041.3|2038.1|2037.8|804
1644348000000|2022-02-08 19:20:00|2039|2038.7|2034.8|2034.5|2039.2|2038.9|2034.2|2033.9|1244
1644348300000|2022-02-08 19:25:00|2034.7|2034.4|2032.3|2032|2035.6|2035.3|2031.9|2031.6|1309
1644348600000|2022-02-08 19:30:00|2032.4|2032.1|2035.3|2035|2035.3|2035|2031.5|2031.2|1430
1644348900000|2022-02-08 19:35:00|2035.2|2034.9|2030.7|2030.4|2036.4|2036.1|2030|2029.7|1784
1644349200000|2022-02-08 19:40:00|2030.9|2030.6|2032|2031.7|2033.1|2032.8|2029.8|2029.5|1399
1644349500000|2022-02-08 19:45:00|2031.9|2031.6|2032.3|2032|2033.5|2033.2|2029.1|2028.8|1694
1644349800000|2022-02-08 19:50:00|2032.5|2032.2|2034.6|2034.3|2035.1|2034.8|2031.9|2031.6|1250
1644350100000|2022-02-08 19:55:00|2034.7|2034.4|2032.4|2032.1|2035.3|2035|2030.9|2030.6|1047
1644350400000|2022-02-08 20:00:00|2032.5|2032.2|2032.7|2032.4|2033.5|2033.2|2028.4|2028.1|1559
1644350700000|2022-02-08 20:05:00|2032.8|2032.5|2033.5|2033.2|2034.5|2034.2|2030.7|2030.4|1220
1644351000000|2022-02-08 20:10:00|2033.9|2033.6|2039.2|2038.9|2039.8|2039.5|2033.4|2033.1|1950
1644351300000|2022-02-08 20:15:00|2039.4|2039.1|2040.1|2039.8|2041|2040.7|2038.2|2037.9|1424
1644351600000|2022-02-08 20:20:00|2039.8|2039.5|2039.3|2039|2040.4|2040.1|2037|2036.7|1524
1644351900000|2022-02-08 20:25:00|2039.7|2039.4|2039.5|2039.2|2040.2|2039.9|2037.4|2037.1|1536
1644352200000|2022-02-08 20:30:00|2039.8|2039.5|2043.7|2043.4|2045|2044.7|2039.1|2038.8|2812
1644352500000|2022-02-08 20:35:00|2043.8|2043.5|2043.3|2043|2045.3|2045|2042.2|2041.9|2422
1644352800000|2022-02-08 20:40:00|2043.2|2042.9|2044.8|2044.5|2047|2046.7|2043.1|2042.8|2105
1644353100000|2022-02-08 20:45:00|2044.6|2044.3|2043.5|2043.2|2047|2046.7|2042.6|2042.3|2763
1644353400000|2022-02-08 20:50:00|2044.6|2044.3|2046.8|2046.5|2047.1|2046.8|2041.2|2040.9|3729
1644353700000|2022-02-08 20:55:00|2046.7|2046.4|2043.6|2043.3|2047.8|2047.5|2043.2|2042.9|13380
1644354000000|2022-02-08 21:00:00|2043.5|2043.2|2045.1|2044.8|2045.5|2045.2|2042.2|2041.9|3252
1644354300000|2022-02-08 21:05:00|2045.2|2044.9|2047.1|2046.8|2047.5|2047.2|2045|2044.7|975
1644354600000|2022-02-08 21:10:00|2046.9|2046.6|2044.8|2044.5|2047.3|2047|2044.8|2044.5|993
1644354900000|2022-02-08 21:15:00|2044.9|2044.6|2044.9|2044.6|2045.4|2045.1|2044.4|2044.1|285
1644355200000|2022-02-08 21:20:00|2044.8|2044.5|2044.9|2044.6|2045.3|2045|2044.5|2044.2|243
1644355500000|2022-02-08 21:25:00|2045|2044.7|2045.2|2044.9|2045.8|2045.5|2044.9|2044.6|305
1644355800000|2022-02-08 21:30:00|2045.3|2045|2045.1|2044.8|2045.4|2045.1|2044.7|2044.4|196
1644356100000|2022-02-08 21:35:00|2045|2044.7|2045.3|2045|2045.4|2045.1|2044.9|2044.6|82
1644356400000|2022-02-08 21:40:00|2045.4|2045.1|2045|2044.7|2045.5|2045.2|2045|2044.7|65
1644356700000|2022-02-08 21:45:00|2045.1|2044.8|2044.3|2044|2045.3|2045|2044.3|2044|241
1644357000000|2022-02-08 21:50:00|2044.4|2044.1|2045.1|2044.8|2045.4|2045.1|2044.4|2044.1|94
1644357300000|2022-02-08 21:55:00|2045|2044.7|2044.8|2044|2045|2044.7|2044|2043.7|323
1644357600000|2022-02-08 22:00:00|2044.9|2044.1|2044.8|2044|2044.9|2044.1|2044.8|2044|0
1644357900000|2022-02-08 22:05:00|2044.7|2043.9|2044.6|2043.8|2044.8|2044|2044.6|2043.8|0
1644358200000|2022-02-08 22:10:00|2044.7|2043.9|2044.8|2044|2044.8|2044|2044.6|2043.8|0
1644358500000|2022-02-08 22:15:00|2044.7|2043.9|2044.5|2043.7|2044.7|2043.9|2044.4|2043.6|0
1644359100000|2022-02-08 22:25:00|2044.4|2043.6|2044.4|2043.6|2044.5|2043.7|2044.4|2043.6|0
1644359400000|2022-02-08 22:30:00|2044.5|2043.7|2044.4|2043.6|2044.5|2043.7|2044.4|2043.6|0
1644359700000|2022-02-08 22:35:00|2044.5|2043.7|2044.5|2043.7|2044.6|2043.8|2044.4|2043.6|0
1644360000000|2022-02-08 22:40:00|2044.6|2043.8|2044.5|2043.7|2044.6|2043.8|2044.5|2043.7|0
1644360300000|2022-02-08 22:45:00|2044.6|2043.8|2044.5|2043.7|2044.6|2043.8|2044.5|2043.7|0
1644360600000|2022-02-08 22:50:00|2044.6|2043.8|2044.3|2043.5|2044.6|2043.8|2044.2|2043.4|0
1644360900000|2022-02-08 22:55:00|2044.4|2043.6|2044.4|2043.6|2044.4|2043.6|2044.4|2043.6|0
1644361200000|2022-02-08 23:00:00|2045.2|2044.9|2046.3|2046|2046.7|2046.4|2044.9|2044.6|222
1644361500000|2022-02-08 23:05:00|2046.4|2046.1|2047.4|2047.1|2047.5|2047.2|2046.4|2046.1|111
1644361800000|2022-02-08 23:10:00|2047.5|2047.2|2047.3|2047|2048.1|2047.8|2047.2|2046.9|132
1644362100000|2022-02-08 23:15:00|2047.4|2047.1|2047|2046.7|2047.7|2047.4|2046.6|2046.3|22
1644362400000|2022-02-08 23:20:00|2047.1|2046.8|2048.7|2048.4|2048.8|2048.5|2047.1|2046.8|82
1644362700000|2022-02-08 23:25:00|2048.6|2048.3|2048.9|2048.6|2050.1|2049.8|2048.4|2048.1|133
1644363000000|2022-02-08 23:30:00|2049|2048.7|2048.8|2048.5|2049.1|2048.8|2048.4|2048.1|63
1644363300000|2022-02-08 23:35:00|2048.9|2048.6|2048.1|2047.8|2048.9|2048.6|2047.9|2047.6|63
1644363600000|2022-02-08 23:40:00|2048.2|2047.9|2049.1|2048.8|2049.4|2049.1|2048.1|2047.8|51
1644363900000|2022-02-08 23:45:00|2049|2048.7|2048|2047.7|2049.4|2049.1|2047.9|2047.6|52
1644364200000|2022-02-08 23:50:00|2048.1|2047.8|2049.2|2048.9|2049.5|2049.2|2048|2047.7|40
1644364500000|2022-02-08 23:55:00|2049.1|2048.8|2049.5|2049.2|2049.5|2049.2|2048.7|2048.4|37
1644364800000|2022-02-09 00:00:00|2049.6|2049.3|2049.5|2049.2|2050|2049.7|2048.4|2048.1|70
1644365100000|2022-02-09 00:05:00|2049.6|2049.3|2050.2|2049.9|2050.8|2050.5|2049.5|2049.2|139
1644365400000|2022-02-09 00:10:00|2050.1|2049.8|2049.3|2049|2050.2|2049.9|2048.8|2048.5|37
1644365700000|2022-02-09 00:15:00|2049.2|2048.9|2048.8|2048.5|2049.5|2049.2|2048.5|2048.2|51
1644366000000|2022-02-09 00:20:00|2048.7|2048.4|2047.9|2047.6|2049.2|2048.9|2047.6|2047.3|139
1644366300000|2022-02-09 00:25:00|2048|2047.7|2047.2|2046.9|2048.4|2048.1|2047.1|2046.8|69
1644366600000|2022-02-09 00:30:00|2047|2046.7|2046.9|2046.6|2047.6|2047.3|2046.2|2045.9|169
1644366900000|2022-02-09 00:35:00|2046.8|2046.5|2047.7|2047.4|2047.7|2047.4|2046.8|2046.5|39
1644367200000|2022-02-09 00:40:00|2047.6|2047.3|2047.7|2047.4|2047.7|2047.4|2047.1|2046.8|62
1644367500000|2022-02-09 00:45:00|2047.6|2047.3|2048.6|2048.3|2048.6|2048.3|2047.5|2047.2|56
1644367800000|2022-02-09 00:50:00|2048.5|2048.2|2048.5|2048.2|2048.6|2048.3|2047.7|2047.4|86
1644368100000|2022-02-09 00:55:00|2048.3|2048|2047.5|2047.2|2048.5|2048.2|2047.2|2046.9|39
1644368400000|2022-02-09 01:00:00|2047.3|2047|2046.4|2046.1|2047.4|2047.1|2046.1|2045.8|87
1644368700000|2022-02-09 01:05:00|2046.3|2046|2047.4|2047.1|2047.9|2047.6|2046.2|2045.9|59
1644369000000|2022-02-09 01:10:00|2047.5|2047.2|2047.5|2047.2|2047.9|2047.6|2047.4|2047.1|37
1644369300000|2022-02-09 01:15:00|2047.4|2047.1|2047.2|2046.9|2047.9|2047.6|2046.9|2046.6|28
1644369600000|2022-02-09 01:20:00|2047.1|2046.8|2047.3|2047|2047.4|2047.1|2046.9|2046.6|47
1644369900000|2022-02-09 01:25:00|2047.4|2047.1|2048.3|2048|2048.4|2048.1|2047.2|2046.9|48
1644370200000|2022-02-09 01:30:00|2048.5|2048.2|2049.1|2048.8|2049.8|2049.5|2048.3|2048|153
1644370500000|2022-02-09 01:35:00|2049.2|2048.9|2049.8|2049.5|2049.8|2049.5|2048.5|2048.2|67
1644370800000|2022-02-09 01:40:00|2049.9|2049.6|2050.9|2050.6|2051.6|2051.3|2049.5|2049.2|265
1644371100000|2022-02-09 01:45:00|2051|2050.7|2051.1|2050.8|2051.5|2051.2|2050.4|2050.1|79
1644371400000|2022-02-09 01:50:00|2051.2|2050.9|2049.7|2049.4|2051.3|2051|2049.6|2049.3|96
1644371700000|2022-02-09 01:55:00|2049.8|2049.5|2049|2048.7|2050|2049.7|2049|2048.7|75
1644372000000|2022-02-09 02:00:00|2049.1|2048.8|2050|2049.7|2050.3|2050|2049|2048.7|88
1644372300000|2022-02-09 02:05:00|2049.9|2049.6|2049.5|2049.2|2050.3|2050|2049.1|2048.8|65
1644372600000|2022-02-09 02:10:00|2049.4|2049.1|2049.6|2049.3|2049.8|2049.5|2049.3|2049|89
1644372900000|2022-02-09 02:15:00|2049.5|2049.2|2049.8|2049.5|2050.1|2049.8|2049.5|2049.2|49
1644373200000|2022-02-09 02:20:00|2049.9|2049.6|2050.2|2049.9|2050.2|2049.9|2049.7|2049.4|53
1644373500000|2022-02-09 02:25:00|2050.1|2049.8|2049.8|2049.5|2050.2|2049.9|2049.8|2049.5|116
1644373800000|2022-02-09 02:30:00|2049.9|2049.6|2049.6|2049.3|2049.9|2049.6|2049.1|2048.8|91
1644374100000|2022-02-09 02:35:00|2049.5|2049.2|2048.8|2048.5|2049.6|2049.3|2048.6|2048.3|117
1644374400000|2022-02-09 02:40:00|2048.7|2048.4|2049.8|2049.5|2050|2049.7|2048.7|2048.4|116
1644374700000|2022-02-09 02:45:00|2049.9|2049.6|2049.5|2049.2|2050.2|2049.9|2049.4|2049.1|62
1644375000000|2022-02-09 02:50:00|2049.4|2049.1|2049.8|2049.5|2049.8|2049.5|2049.4|2049.1|19
1644375300000|2022-02-09 02:55:00|2049.7|2049.4|2050.5|2050.2|2050.6|2050.3|2049.7|2049.4|59
1644375600000|2022-02-09 03:00:00|2050.6|2050.3|2050.9|2050.6|2050.9|2050.6|2050.4|2050.1|48
1644375900000|2022-02-09 03:05:00|2050.8|2050.5|2051.5|2051.2|2051.6|2051.3|2050.7|2050.4|113
1644376200000|2022-02-09 03:10:00|2051.4|2051.1|2051.7|2051.4|2051.8|2051.5|2051.3|2051|75
1644376500000|2022-02-09 03:15:00|2051.6|2051.3|2051.8|2051.5|2052|2051.7|2051.5|2051.2|22
1644376800000|2022-02-09 03:20:00|2051.9|2051.6|2051.5|2051.2|2052.4|2052.1|2051.4|2051.1|67
1644377100000|2022-02-09 03:25:00|2051.4|2051.1|2051.7|2051.4|2051.7|2051.4|2051.1|2050.8|85
1644377400000|2022-02-09 03:30:00|2051.6|2051.3|2055.1|2054.8|2055.2|2054.9|2051.6|2051.3|419
1644377700000|2022-02-09 03:35:00|2055|2054.7|2054.3|2054|2055.1|2054.8|2054.1|2053.8|145
1644378000000|2022-02-09 03:40:00|2054.2|2053.9|2054.1|2053.8|2054.4|2054.1|2053.9|2053.6|54
1644378300000|2022-02-09 03:45:00|2054|2053.7|2054|2053.7|2054.6|2054.3|2053.9|2053.6|53
1644378600000|2022-02-09 03:50:00|2053.9|2053.6|2054.7|2054.4|2054.8|2054.5|2053.8|2053.5|37
1644378900000|2022-02-09 03:55:00|2054.6|2054.3|2054.2|2053.9|2054.7|2054.4|2054.1|2053.8|13
1644379200000|2022-02-09 04:00:00|2054.1|2053.8|2054.7|2054.4|2054.7|2054.4|2054|2053.7|18
1644379500000|2022-02-09 04:05:00|2054.6|2054.3|2057|2056.7|2057.3|2057|2054.6|2054.3|227
1644379800000|2022-02-09 04:10:00|2056.7|2056.4|2055.7|2055.4|2056.9|2056.6|2055.1|2054.8|87
1644380100000|2022-02-09 04:15:00|2055.6|2055.3|2055.3|2055|2056.2|2055.9|2055.3|2055|63
1644380400000|2022-02-09 04:20:00|2055.4|2055.1|2056|2055.7|2056.1|2055.8|2055.3|2055|18
1644380700000|2022-02-09 04:25:00|2055.9|2055.6|2054.8|2054.5|2056|2055.7|2054.8|2054.5|20
1644381000000|2022-02-09 04:30:00|2054.9|2054.6|2054.5|2054.2|2054.9|2054.6|2054.4|2054.1|22
1644381300000|2022-02-09 04:35:00|2054.4|2054.1|2054.8|2054.5|2054.8|2054.5|2054|2053.7|32
1644381600000|2022-02-09 04:40:00|2054.7|2054.4|2055.5|2055.2|2055.6|2055.3|2054.6|2054.3|20
1644381900000|2022-02-09 04:45:00|2055.4|2055.1|2055.9|2055.6|2056.1|2055.8|2055.4|2055.1|21
1644382200000|2022-02-09 04:50:00|2056|2055.7|2056.4|2056.1|2056.4|2056.1|2055.9|2055.6|15
1644382500000|2022-02-09 04:55:00|2056.5|2056.2|2057.2|2056.9|2057.5|2057.2|2056.4|2056.1|111
1644382800000|2022-02-09 05:00:00|2057.3|2057|2057.2|2056.9|2057.3|2057|2056.6|2056.3|60
1644383100000|2022-02-09 05:05:00|2057.3|2057|2057.9|2057.6|2057.9|2057.6|2057.2|2056.9|49
1644383400000|2022-02-09 05:10:00|2057.8|2057.5|2056.7|2056.4|2057.8|2057.5|2056.5|2056.2|19
1644383700000|2022-02-09 05:15:00|2056.6|2056.3|2056.8|2056.5|2057.1|2056.8|2056.5|2056.2|6
1644384000000|2022-02-09 05:20:00|2056.9|2056.6|2056.5|2056.2|2057|2056.7|2056.5|2056.2|10
1644384300000|2022-02-09 05:25:00|2056.4|2056.1|2057|2056.7|2057|2056.7|2056.4|2056.1|28
1644384600000|2022-02-09 05:30:00|2056.9|2056.6|2056.4|2056.1|2057.1|2056.8|2056.1|2055.8|43
1644384900000|2022-02-09 05:35:00|2056.3|2056|2056.2|2055.9|2056.7|2056.4|2056.1|2055.8|33
1644385200000|2022-02-09 05:40:00|2056.3|2056|2057|2056.7|2057|2056.7|2056.1|2055.8|20
1644385500000|2022-02-09 05:45:00|2057.1|2056.8|2056.3|2056|2057.6|2057.3|2056.3|2056|33
1644385800000|2022-02-09 05:50:00|2056.4|2056.1|2055.9|2055.6|2056.7|2056.4|2055.4|2055.1|73
1644386100000|2022-02-09 05:55:00|2055.8|2055.5|2054.7|2054.4|2056.3|2056|2054.7|2054.4|64
1644386400000|2022-02-09 06:00:00|2054.8|2054.5|2055.2|2054.9|2055.6|2055.3|2054.8|2054.5|67
1644386700000|2022-02-09 06:05:00|2055.3|2055|2055.1|2054.8|2055.6|2055.3|2054.9|2054.6|23
1644387000000|2022-02-09 06:10:00|2055|2054.7|2054.5|2054.2|2055.1|2054.8|2053.9|2053.6|30
1644387300000|2022-02-09 06:15:00|2054.4|2054.1|2054.3|2054|2055|2054.7|2054.1|2053.8|24
1644387600000|2022-02-09 06:20:00|2054.2|2053.9|2054.4|2054.1|2054.6|2054.3|2053.8|2053.5|19
1644387900000|2022-02-09 06:25:00|2054.5|2054.2|2054.4|2054.1|2055|2054.7|2054|2053.7|20
1644388200000|2022-02-09 06:30:00|2054.3|2054|2055|2054.7|2055|2054.7|2054.3|2054|17
1644388500000|2022-02-09 06:35:00|2055.1|2054.8|2055.4|2055.1|2056.1|2055.8|2055|2054.7|46
1644388800000|2022-02-09 06:40:00|2055.3|2055|2055.1|2054.8|2055.4|2055.1|2054.8|2054.5|19
1644389100000|2022-02-09 06:45:00|2055|2054.7|2054|2053.7|2055|2054.7|2054|2053.7|18
1644389400000|2022-02-09 06:50:00|2054.1|2053.8|2054.6|2054.3|2054.6|2054.3|2053.5|2053.2|24
1644389700000|2022-02-09 06:55:00|2054.5|2054.2|2053.8|2053.5|2054.9|2054.6|2053.8|2053.5|11
1644390000000|2022-02-09 07:00:00|2053.5|2053.2|2054.5|2054.2|2055.1|2054.8|2053.5|2053.2|65
1644390300000|2022-02-09 07:05:00|2054.4|2054.1|2054.5|2054.2|2054.6|2054.3|2053.4|2053.1|54
1644390600000|2022-02-09 07:10:00|2054.6|2054.3|2053.8|2053.5|2055.1|2054.8|2053.6|2053.3|37
1644390900000|2022-02-09 07:15:00|2053.9|2053.6|2052.6|2052.3|2054.5|2054.2|2052.6|2052.3|98
1644391200000|2022-02-09 07:20:00|2052.7|2052.4|2053.7|2053.4|2054.1|2053.8|2052.5|2052.2|107
1644391500000|2022-02-09 07:25:00|2053.8|2053.5|2053.5|2053.2|2054.1|2053.8|2051.9|2051.6|153
1644391800000|2022-02-09 07:30:00|2053.4|2053.1|2054.1|2053.8|2054.3|2054|2052.5|2052.2|68
1644392100000|2022-02-09 07:35:00|2054|2053.7|2051.6|2051.3|2054.2|2053.9|2051.1|2050.8|91
1644392400000|2022-02-09 07:40:00|2051.3|2051|2051.9|2051.6|2052|2051.7|2050.4|2050.1|181
1644392700000|2022-02-09 07:45:00|2052|2051.7|2051.3|2051|2052.2|2051.9|2051|2050.7|117
1644393000000|2022-02-09 07:50:00|2051.2|2050.9|2052.2|2051.9|2052.3|2052|2050.8|2050.5|51
1644393300000|2022-02-09 07:55:00|2052.1|2051.8|2052.7|2052.4|2053|2052.7|2051.7|2051.4|87
1644393600000|2022-02-09 08:00:00|2052.9|2052.6|2052.7|2052.4|2054.2|2053.9|2051.9|2051.6|433
1644393900000|2022-02-09 08:05:00|2052.8|2052.5|2053|2052.7|2054.3|2054|2051.6|2051.3|225
1644394200000|2022-02-09 08:10:00|2053.1|2052.8|2053.5|2053.2|2054.2|2053.9|2052|2051.7|110
1644394500000|2022-02-09 08:15:00|2053.4|2053.1|2054.7|2054.4|2055|2054.7|2053.2|2052.9|294
1644394800000|2022-02-09 08:20:00|2055|2054.7|2055|2054.7|2055.6|2055.3|2054.3|2054|234
1644395100000|2022-02-09 08:25:00|2054.9|2054.6|2054.4|2054.1|2055.8|2055.5|2053.3|2053|258
1644395400000|2022-02-09 08:30:00|2054.3|2054|2055.9|2055.6|2055.9|2055.6|2053.3|2053|138
1644395700000|2022-02-09 08:35:00|2055.8|2055.5|2057.5|2057.2|2057.6|2057.3|2055.7|2055.4|212
1644396000000|2022-02-09 08:40:00|2057.4|2057.1|2059.6|2059.3|2059.9|2059.6|2057.3|2057|411
1644396300000|2022-02-09 08:45:00|2059.7|2059.4|2063.6|2063.3|2063.6|2063.3|2059.6|2059.3|681
1644396600000|2022-02-09 08:50:00|2063.7|2063.4|2063.1|2062.8|2064.1|2063.8|2062.7|2062.4|368
1644396900000|2022-02-09 08:55:00|2063.2|2062.9|2061.1|2060.8|2063.4|2063.1|2061.1|2060.8|173
1644397200000|2022-02-09 09:00:00|2061.2|2060.9|2060.8|2060.5|2062.7|2062.4|2060.4|2060.1|167
1644397500000|2022-02-09 09:05:00|2060.9|2060.6|2062.3|2062|2062.7|2062.4|2060.4|2060.1|338
1644397800000|2022-02-09 09:10:00|2062.2|2061.9|2062.4|2062.1|2063.1|2062.8|2061.7|2061.4|140
1644398100000|2022-02-09 09:15:00|2062.3|2062|2062.1|2061.8|2062.5|2062.2|2060.8|2060.5|186
1644398400000|2022-02-09 09:20:00|2062.2|2061.9|2061.3|2061|2062.4|2062.1|2060.8|2060.5|185
1644398700000|2022-02-09 09:25:00|2061.2|2060.9|2060|2059.7|2061.5|2061.2|2059.8|2059.5|157
1644399000000|2022-02-09 09:30:00|2059.9|2059.6|2060.6|2060.3|2061.1|2060.8|2059.6|2059.3|223
1644399300000|2022-02-09 09:35:00|2060.8|2060.5|2059.7|2059.4|2061.1|2060.8|2059.4|2059.1|187
1644399600000|2022-02-09 09:40:00|2059.8|2059.5|2059.8|2059.5|2060.9|2060.6|2059.3|2059|170
1644399900000|2022-02-09 09:45:00|2059.9|2059.6|2059.4|2059.1|2060.3|2060|2059.1|2058.8|92
1644400200000|2022-02-09 09:50:00|2059.5|2059.2|2058.6|2058.3|2059.6|2059.3|2058.5|2058.2|111
1644400500000|2022-02-09 09:55:00|2058.5|2058.2|2058.1|2057.8|2059.3|2059|2058|2057.7|124
1644400800000|2022-02-09 10:00:00|2058.2|2057.9|2058.3|2058|2059.1|2058.8|2057.3|2057|144
1644401100000|2022-02-09 10:05:00|2058.4|2058.1|2059.6|2059.3|2060.2|2059.9|2058.2|2057.9|147
1644401400000|2022-02-09 10:10:00|2059.7|2059.4|2061.3|2061|2061.8|2061.5|2059.3|2059|212
1644401700000|2022-02-09 10:15:00|2061|2060.7|2061.3|2061|2061.7|2061.4|2060.5|2060.2|149
1644402000000|2022-02-09 10:20:00|2061.4|2061.1|2061.3|2061|2061.9|2061.6|2061.1|2060.8|168
1644402300000|2022-02-09 10:25:00|2061.4|2061.1|2060.9|2060.6|2061.8|2061.5|2060.8|2060.5|159
1644402600000|2022-02-09 10:30:00|2061|2060.7|2060.5|2060.2|2061.6|2061.3|2060.1|2059.8|110
1644402900000|2022-02-09 10:35:00|2060.6|2060.3|2059.5|2059.2|2060.7|2060.4|2059.1|2058.8|140
1644403200000|2022-02-09 10:40:00|2059.4|2059.1|2060.8|2060.5|2061.1|2060.8|2059.4|2059.1|106
1644403500000|2022-02-09 10:45:00|2060.7|2060.4|2059.8|2059.5|2060.8|2060.5|2059.7|2059.4|86
1644403800000|2022-02-09 10:50:00|2059.7|2059.4|2060.4|2060.1|2060.5|2060.2|2059.4|2059.1|50
1644404100000|2022-02-09 10:55:00|2060.3|2060|2060.2|2059.9|2061|2060.7|2060|2059.7|65
1644404400000|2022-02-09 11:00:00|2060.5|2060.2|2059.2|2058.9|2060.7|2060.4|2059.1|2058.8|63
1644404700000|2022-02-09 11:05:00|2059.3|2059|2059|2058.7|2059.4|2059.1|2057.8|2057.5|165
1644405000000|2022-02-09 11:10:00|2058.8|2058.5|2058.3|2058|2059.4|2059.1|2058.1|2057.8|83
1644405300000|2022-02-09 11:15:00|2058.2|2057.9|2059.3|2059|2059.7|2059.4|2057.9|2057.6|120
1644405600000|2022-02-09 11:20:00|2059.4|2059.1|2058.4|2058.1|2059.4|2059.1|2058.4|2058.1|71
1644405900000|2022-02-09 11:25:00|2058.5|2058.2|2058.5|2058.2|2058.9|2058.6|2058.3|2058|49
1644406200000|2022-02-09 11:30:00|2058.4|2058.1|2059.5|2059.2|2059.7|2059.4|2058.3|2058|62
1644406500000|2022-02-09 11:35:00|2059.4|2059.1|2059|2058.7|2059.5|2059.2|2058.6|2058.3|32
1644406800000|2022-02-09 11:40:00|2059.2|2058.9|2060|2059.7|2060.1|2059.8|2058.7|2058.4|15
1644407100000|2022-02-09 11:45:00|2060.1|2059.8|2059|2058.7|2060.1|2059.8|2058.9|2058.6|115
1644407400000|2022-02-09 11:50:00|2059.1|2058.8|2059.9|2059.6|2060|2059.7|2058.8|2058.5|56
1644407700000|2022-02-09 11:55:00|2060|2059.7|2060.7|2060.4|2061.1|2060.8|2059.5|2059.2|254
1644408000000|2022-02-09 12:00:00|2060.8|2060.5|2061.2|2060.9|2061.6|2061.3|2060.3|2060|213
1644408300000|2022-02-09 12:05:00|2061.1|2060.8|2062.1|2061.8|2062.3|2062|2060.8|2060.5|153
1644408600000|2022-02-09 12:10:00|2062.2|2061.9|2063|2062.7|2063.4|2063.1|2062.1|2061.8|204
1644408900000|2022-02-09 12:15:00|2063.1|2062.8|2062.2|2061.9|2063.3|2063|2062.1|2061.8|238
1644409200000|2022-02-09 12:20:00|2062.1|2061.8|2062|2061.7|2062.9|2062.6|2061.6|2061.3|156
1644409500000|2022-02-09 12:25:00|2061.9|2061.6|2061.5|2061.2|2062.7|2062.4|2061.3|2061|171
1644409800000|2022-02-09 12:30:00|2061.6|2061.3|2061.6|2061.3|2062|2061.7|2060.7|2060.4|144
1644410100000|2022-02-09 12:35:00|2061.7|2061.4|2060.9|2060.6|2061.8|2061.5|2060.1|2059.8|106
1644410400000|2022-02-09 12:40:00|2061|2060.7|2060.7|2060.4|2061.2|2060.9|2060.2|2059.9|112
1644410700000|2022-02-09 12:45:00|2060.6|2060.3|2061.4|2061.1|2062.4|2062.1|2060.4|2060.1|543
1644411000000|2022-02-09 12:50:00|2061.3|2061|2061.2|2060.9|2061.7|2061.4|2060.6|2060.3|138
1644411300000|2022-02-09 12:55:00|2061.1|2060.8|2060.8|2060.5|2061.8|2061.5|2060.4|2060.1|308
1644411600000|2022-02-09 13:00:00|2060.9|2060.6|2060.5|2060.2|2061.1|2060.8|2059.6|2059.3|307
1644411900000|2022-02-09 13:05:00|2060.6|2060.3|2063.2|2062.9|2063.2|2062.9|2060.4|2060.1|524
1644412200000|2022-02-09 13:10:00|2063.1|2062.8|2064.1|2063.8|2065.3|2065|2063.1|2062.8|471
1644412500000|2022-02-09 13:15:00|2064|2063.7|2064|2063.7|2065.1|2064.8|2063.3|2063|297
1644412800000|2022-02-09 13:20:00|2064.1|2063.8|2063.2|2062.9|2064.7|2064.4|2063|2062.7|204
1644413100000|2022-02-09 13:25:00|2063.3|2063|2062.9|2062.6|2063.9|2063.6|2062.9|2062.6|186
1644413400000|2022-02-09 13:30:00|2062.8|2062.5|2062.4|2062.1|2063.2|2062.9|2061.6|2061.3|308
1644413700000|2022-02-09 13:35:00|2062.5|2062.2|2061.8|2061.5|2063.8|2063.5|2061.8|2061.5|510
1644414000000|2022-02-09 13:40:00|2061.9|2061.6|2063.5|2063.2|2064.9|2064.6|2061.6|2061.3|615
1644414300000|2022-02-09 13:45:00|2063.4|2063.1|2063.9|2063.6|2064.3|2064|2063.3|2063|213
1644414600000|2022-02-09 13:50:00|2064|2063.7|2063.7|2063.4|2064.2|2063.9|2063.4|2063.1|208
1644414900000|2022-02-09 13:55:00|2063.6|2063.3|2062.7|2062.4|2063.7|2063.4|2062|2061.7|342
1644415200000|2022-02-09 14:00:00|2062.8|2062.5|2061.8|2061.5|2063.2|2062.9|2061.5|2061.2|309
1644415500000|2022-02-09 14:05:00|2061.9|2061.6|2063.3|2063|2064|2063.7|2061.7|2061.4|249
1644415800000|2022-02-09 14:10:00|2063.2|2062.9|2063.3|2063|2063.9|2063.6|2062.9|2062.6|227
1644416100000|2022-02-09 14:15:00|2063.4|2063.1|2062.7|2062.4|2063.7|2063.4|2062.7|2062.4|257
1644416400000|2022-02-09 14:20:00|2062.8|2062.5|2063.7|2063.4|2064.3|2064|2062.5|2062.2|289
1644416700000|2022-02-09 14:25:00|2063.6|2063.3|2062.3|2062|2063.8|2063.5|2061.9|2061.6|624
1644417000000|2022-02-09 14:30:00|2061.3|2061|2067.8|2067.5|2072.4|2072.1|2059.1|2058.8|7431
1644417300000|2022-02-09 14:35:00|2067.4|2067.1|2068.4|2068.1|2070.8|2070.5|2066.4|2066.1|3822
1644417600000|2022-02-09 14:40:00|2069.3|2069|2071.8|2071.5|2072.4|2072.1|2065.9|2065.6|3825
1644417900000|2022-02-09 14:45:00|2071.7|2071.4|2068.8|2068.5|2074.1|2073.8|2068.7|2068.4|3166
1644418200000|2022-02-09 14:50:00|2068.6|2068.3|2068.6|2068.3|2071.7|2071.4|2065.6|2065.3|2741
1644418500000|2022-02-09 14:55:00|2068.5|2068.2|2065.8|2065.5|2070.6|2070.3|2064|2063.7|2801
1644418800000|2022-02-09 15:00:00|2065.9|2065.6|2070.8|2070.5|2071.6|2071.3|2065.8|2065.5|2928
1644419100000|2022-02-09 15:05:00|2070.7|2070.4|2073.9|2073.6|2074.6|2074.3|2067.7|2067.4|2798
1644419400000|2022-02-09 15:10:00|2074.1|2073.8|2070.5|2070.2|2075.2|2074.9|2067.1|2066.8|2460
1644419700000|2022-02-09 15:15:00|2071.2|2070.9|2066.7|2066.4|2071.8|2071.5|2066.2|2065.9|1945
1644420000000|2022-02-09 15:20:00|2066.9|2066.6|2069.1|2068.8|2072.5|2072.2|2065.7|2065.4|3126
1644420300000|2022-02-09 15:25:00|2069|2068.7|2073|2072.7|2075.4|2075.1|2069|2068.7|4853
1644420600000|2022-02-09 15:30:00|2073.7|2073.4|2074.4|2074.1|2075.9|2075.6|2072.6|2072.3|3223
1644420900000|2022-02-09 15:35:00|2074.5|2074.2|2073.6|2073.3|2075.6|2075.3|2073.2|2072.9|1780
1644421200000|2022-02-09 15:40:00|2073.5|2073.2|2070|2069.7|2075.1|2074.8|2069.7|2069.4|1463
1644421500000|2022-02-09 15:45:00|2070.2|2069.9|2069.5|2069.2|2071.7|2071.4|2068.2|2067.9|1654
1644421800000|2022-02-09 15:50:00|2069.4|2069.1|2071.7|2071.4|2073.3|2073|2069.4|2069.1|1640
1644422100000|2022-02-09 15:55:00|2071.8|2071.5|2074.7|2074.4|2074.8|2074.5|2071.6|2071.3|1831
1644422400000|2022-02-09 16:00:00|2074.8|2074.5|2075.3|2075|2075.8|2075.5|2074.5|2074.2|1781
1644422700000|2022-02-09 16:05:00|2075.1|2074.8|2071.4|2071.1|2075.3|2075|2069.9|2069.6|2401
1644423000000|2022-02-09 16:10:00|2071.6|2071.3|2068.7|2068.4|2074|2073.7|2067.9|2067.6|2215
1644423300000|2022-02-09 16:15:00|2068.9|2068.6|2069.7|2069.4|2070.2|2069.9|2067|2066.7|1650
1644423600000|2022-02-09 16:20:00|2069.8|2069.5|2070.9|2070.6|2072.9|2072.6|2069.4|2069.1|1208
1644423900000|2022-02-09 16:25:00|2071.3|2071|2071.8|2071.5|2072.6|2072.3|2070.1|2069.8|1039
1644424200000|2022-02-09 16:30:00|2071.9|2071.6|2071.9|2071.6|2072.9|2072.6|2069.9|2069.6|1669
1644424500000|2022-02-09 16:35:00|2071.6|2071.3|2073.2|2072.9|2074.2|2073.9|2070|2069.7|1513
1644424800000|2022-02-09 16:40:00|2073.3|2073|2070.8|2070.5|2074.1|2073.8|2070|2069.7|969
1644425100000|2022-02-09 16:45:00|2070.9|2070.6|2073.6|2073.3|2074.4|2074.1|2070.7|2070.4|881
1644425400000|2022-02-09 16:50:00|2073.5|2073.2|2071.5|2071.2|2075.3|2075|2071.3|2071|777
1644425700000|2022-02-09 16:55:00|2071.4|2071.1|2073|2072.7|2075|2074.7|2071.2|2070.9|1100
1644426000000|2022-02-09 17:00:00|2072.9|2072.6|2072.8|2072.5|2074.8|2074.5|2071|2070.7|1051
1644426300000|2022-02-09 17:05:00|2073.1|2072.8|2069.4|2069.1|2073.1|2072.8|2067.8|2067.5|2185
1644426600000|2022-02-09 17:10:00|2069.8|2069.5|2068.1|2067.8|2070.2|2069.9|2065.4|2065.1|3332
1644426900000|2022-02-09 17:15:00|2068.2|2067.9|2070.4|2070.1|2070.8|2070.5|2067.4|2067.1|966
1644427200000|2022-02-09 17:20:00|2070.5|2070.2|2068.9|2068.6|2071.1|2070.8|2067.9|2067.6|982
1644427500000|2022-02-09 17:25:00|2069|2068.7|2068.6|2068.3|2070.7|2070.4|2068.4|2068.1|895
1644427800000|2022-02-09 17:30:00|2068.7|2068.4|2068.3|2068|2070.5|2070.2|2067.1|2066.8|1220
1644428100000|2022-02-09 17:35:00|2068.4|2068.1|2071.6|2071.3|2071.6|2071.3|2067.7|2067.4|684
1644428400000|2022-02-09 17:40:00|2071.7|2071.4|2072.6|2072.3|2073|2072.7|2070.7|2070.4|907
1644428700000|2022-02-09 17:45:00|2072.7|2072.4|2073.3|2073|2073.7|2073.4|2071|2070.7|817
1644429000000|2022-02-09 17:50:00|2073.4|2073.1|2072.9|2072.6|2073.5|2073.2|2071.8|2071.5|531
1644429300000|2022-02-09 17:55:00|2073|2072.7|2074.2|2073.9|2074.4|2074.1|2071.8|2071.5|843
1644429600000|2022-02-09 18:00:00|2074.3|2074|2073|2072.7|2075.3|2075|2072.4|2072.1|933
1644429900000|2022-02-09 18:05:00|2072.9|2072.6|2072.9|2072.6|2074.4|2074.1|2072|2071.7|744
1644430200000|2022-02-09 18:10:00|2073|2072.7|2071.6|2071.3|2073.6|2073.3|2071.5|2071.2|679
1644430500000|2022-02-09 18:15:00|2071.7|2071.4|2071.9|2071.6|2073.1|2072.8|2070.6|2070.3|590
1644430800000|2022-02-09 18:20:00|2071.8|2071.5|2072.9|2072.6|2073.9|2073.6|2071.4|2071.1|472
1644431100000|2022-02-09 18:25:00|2073.2|2072.9|2073.9|2073.6|2074.3|2074|2072|2071.7|487
1644431400000|2022-02-09 18:30:00|2074|2073.7|2075.3|2075|2075.5|2075.2|2073.6|2073.3|630
1644431700000|2022-02-09 18:35:00|2075.4|2075.1|2072.6|2072.3|2075.4|2075.1|2072.3|2072|829
1644432000000|2022-02-09 18:40:00|2072.5|2072.2|2073.3|2073|2074.2|2073.9|2072.1|2071.8|807
1644432300000|2022-02-09 18:45:00|2073.2|2072.9|2072.7|2072.4|2074|2073.7|2072.2|2071.9|592
1644432600000|2022-02-09 18:50:00|2072.9|2072.6|2073.7|2073.4|2074.5|2074.2|2072.3|2072|673
1644432900000|2022-02-09 18:55:00|2073.6|2073.3|2074.3|2074|2074.8|2074.5|2073|2072.7|727
1644433200000|2022-02-09 19:00:00|2074.4|2074.1|2075.2|2074.9|2075.7|2075.4|2074.3|2074|758
1644433500000|2022-02-09 19:05:00|2075.1|2074.8|2078|2077.7|2078.1|2077.8|2075|2074.7|1430
1644433800000|2022-02-09 19:10:00|2078.1|2077.8|2077.5|2077.2|2078.3|2078|2077.1|2076.8|1045
1644434100000|2022-02-09 19:15:00|2077.4|2077.1|2077.8|2077.5|2078.8|2078.5|2076.9|2076.6|857
1644434400000|2022-02-09 19:20:00|2077.9|2077.6|2077.4|2077.1|2078.4|2078.1|2076.5|2076.2|884
1644434700000|2022-02-09 19:25:00|2077.3|2077|2078.3|2078|2078.5|2078.2|2076.8|2076.5|641
1644435000000|2022-02-09 19:30:00|2078.4|2078.1|2078|2077.7|2078.6|2078.3|2077|2076.7|833
1644435300000|2022-02-09 19:35:00|2078.1|2077.8|2078.2|2077.9|2079.6|2079.3|2077.5|2077.2|853
1644435600000|2022-02-09 19:40:00|2078.3|2078|2079.3|2079|2079.5|2079.2|2077.7|2077.4|1115
1644435900000|2022-02-09 19:45:00|2079.4|2079.1|2078.8|2078.5|2079.7|2079.4|2078.6|2078.3|816
1644436200000|2022-02-09 19:50:00|2078.9|2078.6|2079.4|2079.1|2079.9|2079.6|2077.8|2077.5|1595
1644436500000|2022-02-09 19:55:00|2079.3|2079|2076.9|2076.6|2079.6|2079.3|2076.6|2076.3|1671
1644436800000|2022-02-09 20:00:00|2077|2076.7|2077.8|2077.5|2078.3|2078|2075.5|2075.2|2030
1644437100000|2022-02-09 20:05:00|2078|2077.7|2073.6|2073.3|2078.1|2077.8|2073.3|2073|1930
1644437400000|2022-02-09 20:10:00|2073.7|2073.4|2074.3|2074|2076.4|2076.1|2073.7|2073.4|1445
1644437700000|2022-02-09 20:15:00|2074.4|2074.1|2074.9|2074.6|2075|2074.7|2071.5|2071.2|1398
1644438000000|2022-02-09 20:20:00|2075|2074.7|2074.6|2074.3|2075.4|2075.1|2073.7|2073.4|929
1644438300000|2022-02-09 20:25:00|2074.7|2074.4|2075.6|2075.3|2076.1|2075.8|2071.8|2071.5|1136
1644438600000|2022-02-09 20:30:00|2075.5|2075.2|2077.4|2077.1|2077.8|2077.5|2074.9|2074.6|1841
1644438900000|2022-02-09 20:35:00|2077.5|2077.2|2077.2|2076.9|2078.2|2077.9|2076.5|2076.2|1239
1644439200000|2022-02-09 20:40:00|2077.3|2077|2075.6|2075.3|2077.4|2077.1|2072.9|2072.6|2111
1644439500000|2022-02-09 20:45:00|2075.8|2075.5|2076|2075.7|2077.4|2077.1|2074.4|2074.1|1437
1644439800000|2022-02-09 20:50:00|2076.5|2076.2|2078.5|2078.2|2079.6|2079.3|2074.3|2074|6686
1644440100000|2022-02-09 20:55:00|2078.4|2078.1|2082|2081.7|2082.3|2082|2076.7|2076.4|9690
1644440400000|2022-02-09 21:00:00|2081.8|2081.5|2078.7|2078.4|2082.1|2081.8|2077.8|2077.5|4554
1644440700000|2022-02-09 21:05:00|2078.6|2078.3|2079.7|2079.4|2080.4|2080.1|2078.3|2078|1740
1644441000000|2022-02-09 21:10:00|2079.6|2079.3|2080.3|2080|2080.9|2080.6|2078.9|2078.6|1077
1644441300000|2022-02-09 21:15:00|2080.5|2080.2|2080|2079.7|2080.6|2080.3|2079.7|2079.4|258
1644441600000|2022-02-09 21:20:00|2079.9|2079.6|2081.1|2080.8|2081.3|2081|2079.6|2079.3|489
1644441900000|2022-02-09 21:25:00|2081|2080.7|2081.6|2081.3|2082.1|2081.8|2080.8|2080.5|274
1644442200000|2022-02-09 21:30:00|2081.7|2081.4|2081.9|2081.6|2082.4|2082.1|2081.5|2081.2|207
1644442500000|2022-02-09 21:35:00|2082|2081.7|2081.9|2081.6|2082.1|2081.8|2081.5|2081.2|96
1644442800000|2022-02-09 21:40:00|2081.8|2081.5|2082.1|2081.8|2082.5|2082.2|2081.6|2081.3|152
1644443100000|2022-02-09 21:45:00|2082|2081.7|2080.9|2080.6|2082.1|2081.8|2080.8|2080.5|216
1644443400000|2022-02-09 21:50:00|2080.8|2080.5|2081.3|2081|2081.7|2081.4|2080.7|2080.4|64
1644443700000|2022-02-09 21:55:00|2081.2|2080.9|2081.3|2080.5|2081.5|2081.2|2080.9|2080.4|99
1644444000000|2022-02-09 22:00:00|2081.2|2080.4|2081.3|2080.5|2081.3|2080.5|2081.2|2080.4|0
1644444300000|2022-02-09 22:05:00|2081.2|2080.4|2081.1|2080.3|2081.3|2080.5|2081.1|2080.3|0
1644444600000|2022-02-09 22:10:00|2081.3|2080.5|2081.3|2080.5|2081.3|2080.5|2081.2|2080.4|0
1644444900000|2022-02-09 22:15:00|2081.2|2080.4|2081.1|2080.3|2081.2|2080.4|2081.1|2080.3|0
1644445200000|2022-02-09 22:20:00|2081|2080.2|2081.1|2080.3|2081.1|2080.3|2081|2080.2|0
1644445500000|2022-02-09 22:25:00|2081|2080.2|2081|2080.2|2081.1|2080.3|2080.9|2080.1|0
1644446100000|2022-02-09 22:35:00|2081.1|2080.3|2081.1|2080.3|2081.1|2080.3|2081.1|2080.3|0
1644446400000|2022-02-09 22:40:00|2081.2|2080.4|2081.2|2080.4|2081.2|2080.4|2081.2|2080.4|0
1644446700000|2022-02-09 22:45:00|2081.1|2080.3|2081.1|2080.3|2081.1|2080.3|2081.1|2080.3|0
1644447000000|2022-02-09 22:50:00|2081.2|2080.4|2081.2|2080.4|2081.2|2080.4|2081.2|2080.4|0
1644447300000|2022-02-09 22:55:00|2081.1|2080.3|2081.5|2080.7|2081.5|2080.7|2081.1|2080.3|0
1644447600000|2022-02-09 23:00:00|2081.6|2080.8|2080.9|2080.6|2082.1|2081.8|2080.3|2080|281
1644447900000|2022-02-09 23:05:00|2081|2080.7|2081|2080.7|2081.3|2081|2080.6|2080.3|22
1644448200000|2022-02-09 23:10:00|2081.1|2080.8|2081.5|2081.2|2081.6|2081.3|2080.9|2080.6|84
1644448500000|2022-02-09 23:15:00|2081.4|2081.1|2080.9|2080.6|2082.3|2082|2080.5|2080.2|70
1644448800000|2022-02-09 23:20:00|2081|2080.7|2081.5|2081.2|2081.6|2081.3|2080.2|2079.9|63
1644449100000|2022-02-09 23:25:00|2081.4|2081.1|2081.6|2081.3|2082.1|2081.8|2081.4|2081.1|54
1644449400000|2022-02-09 23:30:00|2081.5|2081.2|2080.3|2080|2081.6|2081.3|2079.8|2079.5|80
1644449700000|2022-02-09 23:35:00|2080.2|2079.9|2081.2|2080.9|2081.5|2081.2|2080.1|2079.8|31
1644450000000|2022-02-09 23:40:00|2081.4|2081.1|2079.9|2079.6|2081.5|2081.2|2079.9|2079.6|49
1644450300000|2022-02-09 23:45:00|2080|2079.7|2080.4|2080.1|2080.4|2080.1|2079.7|2079.4|62
1644450600000|2022-02-09 23:50:00|2080.3|2080|2080.1|2079.8|2080.3|2080|2079.6|2079.3|128
1644450900000|2022-02-09 23:55:00|2080|2079.7|2080.9|2080.6|2081.1|2080.8|2079.8|2079.5|29
1644451200000|2022-02-10 00:00:00|2081|2080.7|2080.6|2080.3|2081.2|2080.9|2079.9|2079.6|65
1644451500000|2022-02-10 00:05:00|2080.7|2080.4|2080.3|2080|2081.4|2081.1|2079.9|2079.6|43
1644451800000|2022-02-10 00:10:00|2080.2|2079.9|2079.2|2078.9|2080.8|2080.5|2079.1|2078.8|107
1644452100000|2022-02-10 00:15:00|2079.1|2078.8|2078.8|2078.5|2079.5|2079.2|2078.8|2078.5|76
1644452400000|2022-02-10 00:20:00|2078.9|2078.6|2080|2079.7|2080.1|2079.8|2078.8|2078.5|45
1644452700000|2022-02-10 00:25:00|2079.9|2079.6|2079.8|2079.5|2080.1|2079.8|2079.4|2079.1|20
1644453000000|2022-02-10 00:30:00|2079.7|2079.4|2079.6|2079.3|2080.5|2080.2|2079.5|2079.2|26
1644453300000|2022-02-10 00:35:00|2079.7|2079.4|2079.5|2079.2|2080.6|2080.3|2079.4|2079.1|46
1644453600000|2022-02-10 00:40:00|2079.4|2079.1|2079|2078.7|2079.9|2079.6|2078.8|2078.5|45
1644453900000|2022-02-10 00:45:00|2078.9|2078.6|2078.1|2077.8|2079.2|2078.9|2077.8|2077.5|108
1644454200000|2022-02-10 00:50:00|2078|2077.7|2077.4|2077.1|2078.2|2077.9|2077.2|2076.9|164
1644454500000|2022-02-10 00:55:00|2077.3|2077|2077.2|2076.9|2077.9|2077.6|2077.2|2076.9|55
1644454800000|2022-02-10 01:00:00|2077.3|2077|2076|2075.7|2077.4|2077.1|2075|2074.7|347
1644455100000|2022-02-10 01:05:00|2076.1|2075.8|2076.1|2075.8|2076.3|2076|2075.6|2075.3|56
1644455400000|2022-02-10 01:10:00|2076|2075.7|2075.1|2074.8|2076.3|2076|2074.3|2074|203
1644455700000|2022-02-10 01:15:00|2075|2074.7|2074.3|2074|2075.5|2075.2|2073.9|2073.6|69
1644456000000|2022-02-10 01:20:00|2074.2|2073.9|2075.4|2075.1|2075.8|2075.5|2074.2|2073.9|71
1644456300000|2022-02-10 01:25:00|2075.3|2075|2074.2|2073.9|2075.7|2075.4|2074|2073.7|26
1644456600000|2022-02-10 01:30:00|2074.1|2073.8|2073.5|2073.2|2074.1|2073.8|2072.2|2071.9|146
1644456900000|2022-02-10 01:35:00|2073.4|2073.1|2073.2|2072.9|2074|2073.7|2073.1|2072.8|66
1644457200000|2022-02-10 01:40:00|2073.3|2073|2072.8|2072.5|2074.1|2073.8|2072.4|2072.1|76
1644457500000|2022-02-10 01:45:00|2072.5|2072.2|2073.9|2073.6|2074|2073.7|2072.3|2072|95
1644457800000|2022-02-10 01:50:00|2073.8|2073.5|2073.2|2072.9|2074.5|2074.2|2073.1|2072.8|44
1644458100000|2022-02-10 01:55:00|2073.1|2072.8|2073.9|2073.6|2073.9|2073.6|2072.5|2072.2|92
1644458400000|2022-02-10 02:00:00|2073.8|2073.5|2072.5|2072.2|2073.9|2073.6|2072.4|2072.1|51
1644458700000|2022-02-10 02:05:00|2072.4|2072.1|2072.6|2072.3|2073.3|2073|2072.4|2072.1|49
1644459000000|2022-02-10 02:10:00|2072.5|2072.2|2072.1|2071.8|2073.3|2073|2072|2071.7|75
1644459300000|2022-02-10 02:15:00|2071.9|2071.6|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|69
1644459600000|2022-02-10 02:20:00|2071.7|2071.4|2071.8|2071.5|2071.9|2071.6|2071.2|2070.9|42
1644459900000|2022-02-10 02:25:00|2071.9|2071.6|2071.8|2071.5|2072|2071.7|2071|2070.7|42
1644460200000|2022-02-10 02:30:00|2071.9|2071.6|2072.1|2071.8|2072.4|2072.1|2071.8|2071.5|17
1644460500000|2022-02-10 02:35:00|2072|2071.7|2073.2|2072.9|2073.5|2073.2|2072|2071.7|37
1644460800000|2022-02-10 02:40:00|2073.3|2073|2073.3|2073|2073.4|2073.1|2072.8|2072.5|66
1644461100000|2022-02-10 02:45:00|2073.2|2072.9|2074.1|2073.8|2074.5|2074.2|2073.2|2072.9|170
1644461400000|2022-02-10 02:50:00|2074|2073.7|2073.5|2073.2|2074.2|2073.9|2073.2|2072.9|22
1644461700000|2022-02-10 02:55:00|2073.4|2073.1|2073.1|2072.8|2073.6|2073.3|2072.7|2072.4|115
1644462000000|2022-02-10 03:00:00|2073|2072.7|2072.8|2072.5|2073|2072.7|2072.2|2071.9|19
1644462300000|2022-02-10 03:05:00|2072.9|2072.6|2072.3|2072|2073.3|2073|2072.3|2072|82
1644462600000|2022-02-10 03:10:00|2072.4|2072.1|2072.7|2072.4|2072.8|2072.5|2072.2|2071.9|20
1644462900000|2022-02-10 03:15:00|2072.8|2072.5|2073.4|2073.1|2073.7|2073.4|2072.7|2072.4|28
1644463200000|2022-02-10 03:20:00|2073.3|2073|2073.6|2073.3|2073.7|2073.4|2073.1|2072.8|13
1644463500000|2022-02-10 03:25:00|2073.5|2073.2|2074.2|2073.9|2074.3|2074|2073.5|2073.2|15
1644463800000|2022-02-10 03:30:00|2074.3|2074|2074.6|2074.3|2074.7|2074.4|2073.7|2073.4|26
1644464100000|2022-02-10 03:35:00|2074.7|2074.4|2075.6|2075.3|2075.6|2075.3|2074.6|2074.3|107
1644464400000|2022-02-10 03:40:00|2075.5|2075.2|2075|2074.7|2075.6|2075.3|2074.6|2074.3|21
1644464700000|2022-02-10 03:45:00|2075.1|2074.8|2075|2074.7|2075.2|2074.9|2074.9|2074.6|9
1644465000000|2022-02-10 03:50:00|2074.9|2074.6|2075|2074.7|2075|2074.7|2074.4|2074.1|15
1644465300000|2022-02-10 03:55:00|2075.1|2074.8|2075|2074.7|2075.5|2075.2|2075|2074.7|8
1644465600000|2022-02-10 04:00:00|2075.1|2074.8|2075|2074.7|2075.3|2075|2074.7|2074.4|14
1644465900000|2022-02-10 04:05:00|2074.9|2074.6|2075|2074.7|2075.1|2074.8|2074.5|2074.2|9
1644466200000|2022-02-10 04:10:00|2074.9|2074.6|2075|2074.7|2075.4|2075.1|2074.9|2074.6|6
1644466500000|2022-02-10 04:15:00|2074.9|2074.6|2075.5|2075.2|2075.6|2075.3|2074.9|2074.6|11
1644466800000|2022-02-10 04:20:00|2075.6|2075.3|2075.6|2075.3|2075.9|2075.6|2075.4|2075.1|21
1644467100000|2022-02-10 04:25:00|2075.7|2075.4|2075.9|2075.6|2076.1|2075.8|2075.6|2075.3|30
1644467400000|2022-02-10 04:30:00|2076|2075.7|2076.1|2075.8|2076.1|2075.8|2075.6|2075.3|15
1644467700000|2022-02-10 04:35:00|2076|2075.7|2076|2075.7|2076.1|2075.8|2075.8|2075.5|11
1644468000000|2022-02-10 04:40:00|2076.1|2075.8|2075.9|2075.6|2076.1|2075.8|2075.6|2075.3|15
1644468300000|2022-02-10 04:45:00|2075.8|2075.5|2075.1|2074.8|2076.1|2075.8|2075.1|2074.8|6
1644468600000|2022-02-10 04:50:00|2075|2074.7|2075.5|2075.2|2075.7|2075.4|2075|2074.7|9
1644468900000|2022-02-10 04:55:00|2075.6|2075.3|2075.6|2075.3|2076|2075.7|2075.5|2075.2|2
1644469200000|2022-02-10 05:00:00|2075.7|2075.4|2076|2075.7|2076.1|2075.8|2075.4|2075.1|10
1644469500000|2022-02-10 05:05:00|2075.9|2075.6|2075.9|2075.6|2076.1|2075.8|2075.8|2075.5|18
1644469800000|2022-02-10 05:10:00|2076|2075.7|2076|2075.7|2076.1|2075.8|2075.9|2075.6|4
1644470100000|2022-02-10 05:15:00|2075.9|2075.6|2076|2075.7|2076|2075.7|2075.7|2075.4|8
1644470400000|2022-02-10 05:20:00|2076.1|2075.8|2075.8|2075.5|2076.1|2075.8|2075.7|2075.4|1
1644470700000|2022-02-10 05:25:00|2075.9|2075.6|2075.7|2075.4|2075.9|2075.6|2075.4|2075.1|10
1644471000000|2022-02-10 05:30:00|2075.6|2075.3|2075.3|2075|2075.9|2075.6|2075.2|2074.9|5
1644471300000|2022-02-10 05:35:00|2075.4|2075.1|2075.1|2074.8|2075.5|2075.2|2075|2074.7|10
1644471600000|2022-02-10 05:40:00|2075|2074.7|2075.2|2074.9|2075.4|2075.1|2074.4|2074.1|13
1644471900000|2022-02-10 05:45:00|2075.1|2074.8|2075.2|2074.9|2075.4|2075.1|2075.1|2074.8|8
1644472200000|2022-02-10 05:50:00|2075.3|2075|2074.8|2074.5|2075.3|2075|2074.8|2074.5|7
1644472500000|2022-02-10 05:55:00|2074.9|2074.6|2077.3|2077|2077.3|2077|2074.9|2074.6|84
1644472800000|2022-02-10 06:00:00|2077.4|2077.1|2077.6|2077.3|2077.6|2077.3|2076.9|2076.6|77
1644473100000|2022-02-10 06:05:00|2077.5|2077.2|2076.7|2076.4|2077.6|2077.3|2076.7|2076.4|89
1644473400000|2022-02-10 06:10:00|2076.6|2076.3|2078.2|2077.9|2078.3|2078|2076.5|2076.2|107
1644473700000|2022-02-10 06:15:00|2078.1|2077.8|2077.3|2077|2078.2|2077.9|2077.3|2077|38
1644474000000|2022-02-10 06:20:00|2077.4|2077.1|2078.3|2078|2078.4|2078.1|2077|2076.7|29
1644474300000|2022-02-10 06:25:00|2078.4|2078.1|2078.1|2077.8|2078.6|2078.3|2077.9|2077.6|28
1644474600000|2022-02-10 06:30:00|2078.2|2077.9|2078.6|2078.3|2078.9|2078.6|2078.1|2077.8|44
1644474900000|2022-02-10 06:35:00|2078.7|2078.4|2079.1|2078.8|2079.1|2078.8|2078.4|2078.1|16
1644475200000|2022-02-10 06:40:00|2079.2|2078.9|2079.2|2078.9|2079.5|2079.2|2078.9|2078.6|19
1644475500000|2022-02-10 06:45:00|2079.1|2078.8|2078.7|2078.4|2079.1|2078.8|2078.5|2078.2|55
1644475800000|2022-02-10 06:50:00|2078.8|2078.5|2078|2077.7|2078.8|2078.5|2077.9|2077.6|9
1644476100000|2022-02-10 06:55:00|2078.1|2077.8|2078.3|2078|2078.4|2078.1|2077.5|2077.2|16
1644476400000|2022-02-10 07:00:00|2078.2|2077.9|2077|2076.7|2078.2|2077.9|2076.4|2076.1|71
1644476700000|2022-02-10 07:05:00|2076.9|2076.6|2076.8|2076.5|2077.1|2076.8|2076.3|2076|46
1644477000000|2022-02-10 07:10:00|2076.9|2076.6|2077.2|2076.9|2077.5|2077.2|2076.8|2076.5|18
1644477300000|2022-02-10 07:15:00|2077.3|2077|2077|2076.7|2077.4|2077.1|2076.7|2076.4|12
1644477600000|2022-02-10 07:20:00|2077.1|2076.8|2077.4|2077.1|2077.5|2077.2|2077|2076.7|12
1644477900000|2022-02-10 07:25:00|2077.3|2077|2077.4|2077.1|2077.5|2077.2|2077|2076.7|32
1644478200000|2022-02-10 07:30:00|2077.5|2077.2|2077.7|2077.4|2077.9|2077.6|2076.6|2076.3|69
1644478500000|2022-02-10 07:35:00|2077.6|2077.3|2077.1|2076.8|2077.7|2077.4|2076.8|2076.5|18
1644478800000|2022-02-10 07:40:00|2077.2|2076.9|2077.8|2077.5|2077.8|2077.5|2077|2076.7|50
1644479100000|2022-02-10 07:45:00|2077.9|2077.6|2078.3|2078|2078.7|2078.4|2077.5|2077.2|30
1644479400000|2022-02-10 07:50:00|2078.2|2077.9|2078.6|2078.3|2078.9|2078.6|2078.1|2077.8|39
1644479700000|2022-02-10 07:55:00|2078.7|2078.4|2079.7|2079.4|2079.9|2079.6|2078.2|2077.9|77
1644480000000|2022-02-10 08:00:00|2079.9|2079.6|2079.9|2079.6|2081.5|2081.2|2079|2078.7|185
1644480300000|2022-02-10 08:05:00|2079.8|2079.5|2079.8|2079.5|2080.6|2080.3|2079.1|2078.8|155
1644480600000|2022-02-10 08:10:00|2079.9|2079.6|2081.8|2081.5|2082.7|2082.4|2079.6|2079.3|201
1644480900000|2022-02-10 08:15:00|2081.7|2081.4|2079.2|2078.9|2081.8|2081.5|2078.5|2078.2|135
1644481200000|2022-02-10 08:20:00|2079.1|2078.8|2079.5|2079.2|2080.3|2080|2077.4|2077.1|160
1644481500000|2022-02-10 08:25:00|2079.6|2079.3|2078|2077.7|2079.7|2079.4|2076.9|2076.6|126
1644481800000|2022-02-10 08:30:00|2077.9|2077.6|2077.2|2076.9|2078.8|2078.5|2077.1|2076.8|73
1644482100000|2022-02-10 08:35:00|2077.1|2076.8|2077.7|2077.4|2078.6|2078.3|2077|2076.7|62
1644482400000|2022-02-10 08:40:00|2077.6|2077.3|2075.9|2075.6|2078.5|2078.2|2075.1|2074.8|191
1644482700000|2022-02-10 08:45:00|2075.8|2075.5|2076.3|2076|2077.1|2076.8|2075|2074.7|130
1644483000000|2022-02-10 08:50:00|2076.2|2075.9|2076.4|2076.1|2076.9|2076.6|2075.6|2075.3|33
1644483300000|2022-02-10 08:55:00|2076.3|2076|2075.6|2075.3|2076.7|2076.4|2075.3|2075|36
1644483600000|2022-02-10 09:00:00|2075.7|2075.4|2075.9|2075.6|2077|2076.7|2073.8|2073.5|272
1644483900000|2022-02-10 09:05:00|2075.8|2075.5|2076|2075.7|2077|2076.7|2075.8|2075.5|82
1644484200000|2022-02-10 09:10:00|2076.1|2075.8|2076.6|2076.3|2077.5|2077.2|2075.5|2075.2|70
1644484500000|2022-02-10 09:15:00|2076.5|2076.2|2076.2|2075.9|2076.9|2076.6|2076|2075.7|96
1644484800000|2022-02-10 09:20:00|2076.5|2076.2|2074.6|2074.3|2076.9|2076.6|2074.5|2074.2|257
1644485100000|2022-02-10 09:25:00|2074.5|2074.2|2076.5|2076.2|2076.7|2076.4|2074.3|2074|216
1644485400000|2022-02-10 09:30:00|2076.6|2076.3|2076.8|2076.5|2077.6|2077.3|2076.4|2076.1|136
1644485700000|2022-02-10 09:35:00|2076.7|2076.4|2075.4|2075.1|2077.6|2077.3|2075.4|2075.1|222
1644486000000|2022-02-10 09:40:00|2075.3|2075|2076.3|2076|2076.4|2076.1|2075.1|2074.8|96
1644486300000|2022-02-10 09:45:00|2076.2|2075.9|2074.8|2074.5|2076.5|2076.2|2073.9|2073.6|133
1644486600000|2022-02-10 09:50:00|2074.9|2074.6|2075.8|2075.5|2076.4|2076.1|2074.8|2074.5|89
1644486900000|2022-02-10 09:55:00|2075.7|2075.4|2075.7|2075.4|2077|2076.7|2075.5|2075.2|87
1644487200000|2022-02-10 10:00:00|2075.6|2075.3|2075.4|2075.1|2076.3|2076|2074.4|2074.1|125
1644487500000|2022-02-10 10:05:00|2075.5|2075.2|2075.9|2075.6|2075.9|2075.6|2074.3|2074|102
1644487800000|2022-02-10 10:10:00|2075.7|2075.4|2075.8|2075.5|2076.4|2076.1|2074.9|2074.6|65
1644488100000|2022-02-10 10:15:00|2075.9|2075.6|2075.8|2075.5|2076.3|2076|2075.5|2075.2|69
1644488400000|2022-02-10 10:20:00|2075.7|2075.4|2074.8|2074.5|2075.7|2075.4|2074.7|2074.4|54
1644488700000|2022-02-10 10:25:00|2074.9|2074.6|2075.5|2075.2|2075.7|2075.4|2074.4|2074.1|99
1644489000000|2022-02-10 10:30:00|2075.6|2075.3|2075.7|2075.4|2076.6|2076.3|2075.5|2075.2|69
1644489300000|2022-02-10 10:35:00|2075.8|2075.5|2077.2|2076.9|2077.2|2076.9|2075.6|2075.3|77
1644489600000|2022-02-10 10:40:00|2077.1|2076.8|2076.9|2076.6|2077.4|2077.1|2076.7|2076.4|120
1644489900000|2022-02-10 10:45:00|2077|2076.7|2077.7|2077.4|2078.1|2077.8|2076.4|2076.1|137
1644490200000|2022-02-10 10:50:00|2077.8|2077.5|2078.2|2077.9|2078.6|2078.3|2077.8|2077.5|147
1644490500000|2022-02-10 10:55:00|2078.3|2078|2077.7|2077.4|2078.3|2078|2077.2|2076.9|238
1644490800000|2022-02-10 11:00:00|2077.8|2077.5|2078.7|2078.4|2079.2|2078.9|2077.4|2077.1|390
1644491100000|2022-02-10 11:05:00|2078.8|2078.5|2078.1|2077.8|2078.9|2078.6|2077.1|2076.8|143
1644491400000|2022-02-10 11:10:00|2078|2077.7|2079|2078.7|2079|2078.7|2077.9|2077.6|167
1644491700000|2022-02-10 11:15:00|2079.1|2078.8|2078.1|2077.8|2079.3|2079|2078.1|2077.8|192
1644492000000|2022-02-10 11:20:00|2078.3|2078|2078.2|2077.9|2078.7|2078.4|2077.4|2077.1|166
1644492300000|2022-02-10 11:25:00|2078.3|2078|2077.3|2077|2078.8|2078.5|2077.2|2076.9|83
1644492600000|2022-02-10 11:30:00|2077.4|2077.1|2078.4|2078.1|2078.4|2078.1|2076.9|2076.6|141
1644492900000|2022-02-10 11:35:00|2078.5|2078.2|2077.5|2077.2|2079.1|2078.8|2077.3|2077|142
1644493200000|2022-02-10 11:40:00|2077.6|2077.3|2077.7|2077.4|2078.1|2077.8|2076.8|2076.5|317
1644493500000|2022-02-10 11:45:00|2077.8|2077.5|2078|2077.7|2078.3|2078|2076.1|2075.8|518
1644493800000|2022-02-10 11:50:00|2077.9|2077.6|2078.3|2078|2078.6|2078.3|2077.6|2077.3|536
1644494100000|2022-02-10 11:55:00|2078.2|2077.9|2078.7|2078.4|2079|2078.7|2077.5|2077.2|227
1644494400000|2022-02-10 12:00:00|2078.6|2078.3|2078.9|2078.6|2079.7|2079.4|2078.4|2078.1|231
1644494700000|2022-02-10 12:05:00|2078.8|2078.5|2080.1|2079.8|2080.2|2079.9|2078.6|2078.3|289
1644495000000|2022-02-10 12:10:00|2080|2079.7|2080.4|2080.1|2080.9|2080.6|2079.5|2079.2|200
1644495300000|2022-02-10 12:15:00|2080.3|2080|2080.2|2079.9|2081|2080.7|2079.8|2079.5|150
1644495600000|2022-02-10 12:20:00|2081.1|2080.8|2080.9|2080.6|2081.4|2081.1|2080.4|2080.1|180
1644495900000|2022-02-10 12:25:00|2080.8|2080.5|2079.4|2079.1|2080.9|2080.6|2079.1|2078.8|213
1644496200000|2022-02-10 12:30:00|2079.5|2079.2|2079.2|2078.9|2080.1|2079.8|2079|2078.7|211
1644496500000|2022-02-10 12:35:00|2079.1|2078.8|2079.4|2079.1|2080|2079.7|2078.8|2078.5|150
1644496800000|2022-02-10 12:40:00|2079.5|2079.2|2078.8|2078.5|2079.6|2079.3|2078.3|2078|138
1644497100000|2022-02-10 12:45:00|2078.7|2078.4|2079.6|2079.3|2079.8|2079.5|2078.6|2078.3|120
1644497400000|2022-02-10 12:50:00|2079.5|2079.2|2079.4|2079.1|2080.6|2080.3|2079.3|2079|202
1644497700000|2022-02-10 12:55:00|2079.3|2079|2079.2|2078.9|2080.6|2080.3|2078.7|2078.4|290
1644498000000|2022-02-10 13:00:00|2079.5|2079.2|2080.9|2080.6|2081.4|2081.1|2078.5|2078.2|368
1644498300000|2022-02-10 13:05:00|2080.8|2080.5|2084|2083.7|2084.5|2084.2|2080.7|2080.4|665
1644498600000|2022-02-10 13:10:00|2083.9|2083.6|2082.7|2082.4|2084.3|2084|2082.6|2082.3|414
1644498900000|2022-02-10 13:15:00|2082.6|2082.3|2080.8|2080.5|2082.7|2082.4|2080.7|2080.4|359
1644499200000|2022-02-10 13:20:00|2080.9|2080.6|2079.5|2079.2|2080.9|2080.6|2078.3|2078|301
1644499500000|2022-02-10 13:25:00|2079.2|2078.9|2079.9|2079.6|2080|2079.7|2078.3|2078|272
1644499800000|2022-02-10 13:30:00|2078.5|2078.2|2058|2057.7|2078.5|2078.2|2052.9|2052.6|7052
1644500100000|2022-02-10 13:35:00|2058.3|2058|2063.9|2063.6|2064.1|2063.8|2055|2054.7|4250
1644500400000|2022-02-10 13:40:00|2063.8|2063.5|2053.9|2053.6|2064.2|2063.9|2053|2052.7|3580
1644500700000|2022-02-10 13:45:00|2053.8|2053.5|2050.9|2050.6|2055.3|2055|2050.2|2049.9|2892
1644501000000|2022-02-10 13:50:00|2051|2050.7|2052.9|2052.6|2055.2|2054.9|2050.2|2049.9|1637
1644501300000|2022-02-10 13:55:00|2053|2052.7|2053.7|2053.4|2056.4|2056.1|2052.6|2052.3|1372
1644501600000|2022-02-10 14:00:00|2053.4|2053.1|2043.5|2043.2|2053.4|2053.1|2043.2|2042.9|2375
1644501900000|2022-02-10 14:05:00|2043.4|2043.1|2042.5|2042.2|2047.2|2046.9|2040.9|2040.6|2084
1644502200000|2022-02-10 14:10:00|2042.4|2042.1|2040.1|2039.8|2044.4|2044.1|2038.6|2038.3|2352
1644502500000|2022-02-10 14:15:00|2040|2039.7|2042.6|2042.3|2043.9|2043.6|2039.7|2039.4|1204
1644502800000|2022-02-10 14:20:00|2042.7|2042.4|2043.2|2042.9|2044|2043.7|2040.6|2040.3|1114
1644503100000|2022-02-10 14:25:00|2043.3|2043|2044.2|2043.9|2045|2044.7|2041.5|2041.2|1719
1644503400000|2022-02-10 14:30:00|2044.1|2043.8|2054.2|2053.9|2056.5|2056.2|2044.1|2043.8|9121
1644503700000|2022-02-10 14:35:00|2054.3|2054|2064.7|2064.4|2065.9|2065.6|2052.7|2052.4|10177
1644504000000|2022-02-10 14:40:00|2065.1|2064.8|2070.4|2070.1|2070.7|2070.4|2064.9|2064.6|5366
1644504300000|2022-02-10 14:45:00|2070.5|2070.2|2066.8|2066.5|2072.4|2072.1|2064.1|2063.8|4212
1644504600000|2022-02-10 14:50:00|2066.9|2066.6|2074.7|2074.4|2076.5|2076.2|2065.4|2065.1|5684
1644504900000|2022-02-10 14:55:00|2073.8|2073.5|2077.3|2077|2079.6|2079.3|2070.7|2070.4|3858
1644505200000|2022-02-10 15:00:00|2077.2|2076.9|2081.7|2081.4|2083.5|2083.2|2074.4|2074.1|4882
1644505500000|2022-02-10 15:05:00|2081.8|2081.5|2090.6|2090.3|2091.9|2091.6|2080.7|2080.4|6799
1644505800000|2022-02-10 15:10:00|2091|2090.7|2086.6|2086.3|2092.8|2092.5|2086.4|2086.1|5363
1644506100000|2022-02-10 15:15:00|2086.5|2086.2|2084.2|2083.9|2087.4|2087.1|2081.5|2081.2|4160
1644506400000|2022-02-10 15:20:00|2084|2083.7|2087.8|2087.5|2089.4|2089.1|2082.5|2082.2|2221
1644506700000|2022-02-10 15:25:00|2087.9|2087.6|2091.1|2090.8|2092.2|2091.9|2086.5|2086.2|2274
1644507000000|2022-02-10 15:30:00|2091.4|2091.1|2094.4|2094.1|2097.3|2097|2089.2|2088.9|3941
1644507300000|2022-02-10 15:35:00|2094.7|2094.4|2100.1|2099.8|2100.1|2099.8|2092.9|2092.6|3604
1644507600000|2022-02-10 15:40:00|2099.9|2099.6|2098.9|2098.6|2102.1|2101.8|2095.6|2095.3|3768
1644507900000|2022-02-10 15:45:00|2098.7|2098.4|2098.8|2098.5|2099.6|2099.3|2094|2093.7|3164
1644508200000|2022-02-10 15:50:00|2098.9|2098.6|2087.3|2087|2099|2098.7|2085|2084.7|4803
1644508500000|2022-02-10 15:55:00|2087.2|2086.9|2088.3|2088|2089.9|2089.6|2084.1|2083.8|4056
1644508800000|2022-02-10 16:00:00|2088.5|2088.2|2092|2091.7|2094.4|2094.1|2084|2083.7|3925
1644509100000|2022-02-10 16:05:00|2091.8|2091.5|2094.8|2094.5|2096.9|2096.6|2089.4|2089.1|2337
1644509400000|2022-02-10 16:10:00|2094.9|2094.6|2088.9|2088.6|2095.3|2095|2088.8|2088.5|2579
1644509700000|2022-02-10 16:15:00|2088.8|2088.5|2089.9|2089.6|2093.6|2093.3|2087|2086.7|2021
1644510000000|2022-02-10 16:20:00|2090|2089.7|2088.2|2087.9|2092.2|2091.9|2085.1|2084.8|2385
1644510300000|2022-02-10 16:25:00|2088.1|2087.8|2088.2|2087.9|2089.8|2089.5|2084.6|2084.3|2465
1644510600000|2022-02-10 16:30:00|2087.8|2087.5|2083.3|2083|2088.5|2088.2|2083.1|2082.8|2460
1644510900000|2022-02-10 16:35:00|2083.5|2083.2|2088.5|2088.2|2088.9|2088.6|2082.9|2082.6|2533
1644511200000|2022-02-10 16:40:00|2088.4|2088.1|2093.2|2092.9|2093.2|2092.9|2087.9|2087.6|1637
1644511500000|2022-02-10 16:45:00|2093.1|2092.8|2097.5|2097.2|2098.4|2098.1|2091.7|2091.4|3233
1644511800000|2022-02-10 16:50:00|2097.4|2097.1|2096|2095.7|2099.1|2098.8|2095.7|2095.4|1477
1644512100000|2022-02-10 16:55:00|2096.1|2095.8|2098.8|2098.5|2100|2099.7|2095.9|2095.6|1407
1644512400000|2022-02-10 17:00:00|2098.6|2098.3|2096.1|2095.8|2099.6|2099.3|2094.7|2094.4|1076
1644512700000|2022-02-10 17:05:00|2095.9|2095.6|2098.5|2098.2|2100.5|2100.2|2094.7|2094.4|2193
1644513000000|2022-02-10 17:10:00|2098.4|2098.1|2099.9|2099.6|2101.3|2101|2097.7|2097.4|1039
1644513300000|2022-02-10 17:15:00|2099.8|2099.5|2100.5|2100.2|2101.5|2101.2|2097.1|2096.8|945
1644513600000|2022-02-10 17:20:00|2100.4|2100.1|2101.5|2101.2|2102.4|2102.1|2100|2099.7|1314
1644513900000|2022-02-10 17:25:00|2101.6|2101.3|2104.3|2104|2105|2104.7|2101.4|2101.1|2064
1644514200000|2022-02-10 17:30:00|2104.4|2104.1|2100.9|2100.6|2106.5|2106.2|2099.7|2099.4|1868
1644514500000|2022-02-10 17:35:00|2101.1|2100.8|2103.4|2103.1|2104.2|2103.9|2101|2100.7|1136
1644514800000|2022-02-10 17:40:00|2103.3|2103|2102.1|2101.8|2103.5|2103.2|2101|2100.7|1175
1644515100000|2022-02-10 17:45:00|2102.2|2101.9|2087.4|2087.1|2102.8|2102.5|2083.1|2082.8|10036
1644515400000|2022-02-10 17:50:00|2087.5|2087.2|2088.8|2088.5|2090.9|2090.6|2083.5|2083.2|3771
1644515700000|2022-02-10 17:55:00|2088.9|2088.6|2090.3|2090|2093.5|2093.2|2087.8|2087.5|2444
1644516000000|2022-02-10 18:00:00|2090|2089.7|2093.3|2093|2094.3|2094|2088.8|2088.5|2327
1644516300000|2022-02-10 18:05:00|2093.1|2092.8|2089.5|2089.2|2094.4|2094.1|2088|2087.7|2477
1644516600000|2022-02-10 18:10:00|2089.7|2089.4|2087.1|2086.8|2092.6|2092.3|2085.2|2084.9|2158
1644516900000|2022-02-10 18:15:00|2087|2086.7|2072.8|2072.5|2087.4|2087.1|2072.6|2072.3|5590
1644517200000|2022-02-10 18:20:00|2073|2072.7|2080.6|2080.3|2080.9|2080.6|2072.8|2072.5|4385
1644517500000|2022-02-10 18:25:00|2080.7|2080.4|2073.6|2073.3|2081.6|2081.3|2073.5|2073.2|2259
1644517800000|2022-02-10 18:30:00|2073.8|2073.5|2067.9|2067.6|2075.9|2075.6|2067.8|2067.5|4452
1644518100000|2022-02-10 18:35:00|2068|2067.7|2064.8|2064.5|2068.2|2067.9|2057.1|2056.8|6885
1644518400000|2022-02-10 18:40:00|2064.9|2064.6|2068.2|2067.9|2069.3|2069|2064.7|2064.4|3200
1644518700000|2022-02-10 18:45:00|2068.3|2068|2065.5|2065.2|2071.9|2071.6|2063.8|2063.5|3315
1644519000000|2022-02-10 18:50:00|2066.1|2065.8|2066.9|2066.6|2069.7|2069.4|2064.5|2064.2|1968
1644519300000|2022-02-10 18:55:00|2067.2|2066.9|2071.4|2071.1|2071.4|2071.1|2064.4|2064.1|1604
1644519600000|2022-02-10 19:00:00|2071.3|2071|2062.4|2062.1|2071.9|2071.6|2062|2061.7|3125
1644519900000|2022-02-10 19:05:00|2062.9|2062.6|2066.3|2066|2066.5|2066.2|2059.3|2059|2683
1644520200000|2022-02-10 19:10:00|2066.2|2065.9|2062.6|2062.3|2066.6|2066.3|2061|2060.7|1996
1644520500000|2022-02-10 19:15:00|2061.8|2061.5|2056.3|2056|2062.6|2062.3|2055.6|2055.3|3300
1644520800000|2022-02-10 19:20:00|2056.5|2056.2|2061.1|2060.8|2061.3|2061|2054.5|2054.2|2711
1644521100000|2022-02-10 19:25:00|2061.2|2060.9|2063.5|2063.2|2065.9|2065.6|2060|2059.7|2559
1644521400000|2022-02-10 19:30:00|2063.7|2063.4|2062.5|2062.2|2066.7|2066.4|2059.9|2059.6|2321
1644521700000|2022-02-10 19:35:00|2062.9|2062.6|2063.4|2063.1|2067.2|2066.9|2059.9|2059.6|1985
1644522000000|2022-02-10 19:40:00|2064.1|2063.8|2061.4|2061.1|2066.9|2066.6|2060.7|2060.4|1717
1644522300000|2022-02-10 19:45:00|2061.5|2061.2|2059.2|2058.9|2066.9|2066.6|2058.5|2058.2|1985
1644522600000|2022-02-10 19:50:00|2059.6|2059.3|2052|2051.7|2060.4|2060.1|2051.2|2050.9|2543
1644522900000|2022-02-10 19:55:00|2052.1|2051.8|2053.9|2053.6|2054.6|2054.3|2051.1|2050.8|1811
1644523200000|2022-02-10 20:00:00|2053.7|2053.4|2053.4|2053.1|2055.3|2055|2048.1|2047.8|3282
1644523500000|2022-02-10 20:05:00|2053.5|2053.2|2055.9|2055.6|2056.3|2056|2051.4|2051.1|3301
1644523800000|2022-02-10 20:10:00|2056.2|2055.9|2058.1|2057.8|2060|2059.7|2055.3|2055|2285
1644524100000|2022-02-10 20:15:00|2058.2|2057.9|2052.3|2052|2060.2|2059.9|2051.2|2050.9|2693
1644524400000|2022-02-10 20:20:00|2052.7|2052.4|2052.4|2052.1|2055.6|2055.3|2047.1|2046.8|2888
1644524700000|2022-02-10 20:25:00|2053|2052.7|2049.2|2048.9|2055.6|2055.3|2048.9|2048.6|2547
1644525000000|2022-02-10 20:30:00|2049.4|2049.1|2043.3|2043|2049.4|2049.1|2043.2|2042.9|3524
1644525300000|2022-02-10 20:35:00|2043.5|2043.2|2046.8|2046.5|2048.1|2047.8|2041.5|2041.2|3319
1644525600000|2022-02-10 20:40:00|2046.9|2046.6|2043.8|2043.5|2048.9|2048.6|2041.8|2041.5|2979
1644525900000|2022-02-10 20:45:00|2043.5|2043.2|2042.1|2041.8|2043.5|2043.2|2037|2036.7|5108
1644526200000|2022-02-10 20:50:00|2042|2041.7|2045.7|2045.4|2047.5|2047.2|2037.8|2037.5|6990
1644526500000|2022-02-10 20:55:00|2045.6|2045.3|2051.6|2051.3|2053.4|2053.1|2045.5|2045.2|12219
1644526800000|2022-02-10 21:00:00|2051.1|2050.8|2047.2|2046.9|2051.9|2051.6|2046.4|2046.1|4624
1644527100000|2022-02-10 21:05:00|2047.5|2047.2|2047.1|2046.8|2049.4|2049.1|2046.7|2046.4|1968
1644527400000|2022-02-10 21:10:00|2047|2046.7|2046.3|2046|2047.4|2047.1|2044.9|2044.6|1404
1644527700000|2022-02-10 21:15:00|2046.7|2046.4|2044.1|2043.8|2046.7|2046.4|2043.7|2043.4|669
1644528000000|2022-02-10 21:20:00|2044.2|2043.9|2043.3|2043|2044.2|2043.9|2042.7|2042.4|410
1644528300000|2022-02-10 21:25:00|2043.2|2042.9|2044.7|2044.4|2044.9|2044.6|2042.9|2042.6|178
1644528600000|2022-02-10 21:30:00|2045|2044.7|2045|2044.7|2045.9|2045.6|2043.9|2043.6|338
1644528900000|2022-02-10 21:35:00|2044.9|2044.6|2045.8|2045.5|2046.3|2046|2044.7|2044.4|132
1644529200000|2022-02-10 21:40:00|2045.7|2045.4|2044.3|2044|2046.1|2045.8|2044.2|2043.9|124
1644529500000|2022-02-10 21:45:00|2044.4|2044.1|2046.4|2046.1|2046.6|2046.3|2044.1|2043.8|208
1644529800000|2022-02-10 21:50:00|2046.3|2046|2047.5|2047.2|2047.5|2047.2|2045.8|2045.5|89
1644530100000|2022-02-10 21:55:00|2047.6|2047.3|2048.6|2047.8|2048.8|2048.5|2047.5|2047.2|241
1644530400000|2022-02-10 22:00:00|2048.5|2047.7|2048.4|2047.6|2048.6|2047.8|2048|2047.2|0
1644530700000|2022-02-10 22:05:00|2048.5|2047.7|2048.4|2047.6|2048.5|2047.7|2048.4|2047.6|0
1644531000000|2022-02-10 22:10:00|2048.3|2047.5|2048.3|2047.5|2048.3|2047.5|2048.3|2047.5|0
1644531300000|2022-02-10 22:15:00|2048.4|2047.6|2048.1|2047.3|2048.4|2047.6|2048.1|2047.3|0
1644531600000|2022-02-10 22:20:00|2048.2|2047.4|2048.1|2047.3|2048.2|2047.4|2048.1|2047.3|0
1644531900000|2022-02-10 22:25:00|2048|2047.2|2048.1|2047.3|2048.1|2047.3|2048|2047.2|0
1644532200000|2022-02-10 22:30:00|2048.2|2047.4|2048|2047.2|2048.2|2047.4|2047.8|2047|0
1644532500000|2022-02-10 22:35:00|2048.1|2047.3|2048.2|2047.4|2048.3|2047.5|2048.1|2047.3|0
1644532800000|2022-02-10 22:40:00|2048.3|2047.5|2048.2|2047.4|2048.3|2047.5|2048.1|2047.3|0
1644533100000|2022-02-10 22:45:00|2048.1|2047.3|2048.2|2047.4|2048.2|2047.4|2048.1|2047.3|0
1644533400000|2022-02-10 22:50:00|2048.3|2047.5|2048.2|2047.4|2048.3|2047.5|2048.2|2047.4|0
1644533700000|2022-02-10 22:55:00|2048.3|2047.5|2048|2047.2|2048.4|2047.6|2048|2047.2|0
1644534000000|2022-02-10 23:00:00|2048.3|2047.5|2045.9|2045.6|2048.8|2048.5|2044.7|2044.4|363
1644534300000|2022-02-10 23:05:00|2046|2045.7|2045.6|2045.3|2047.5|2047.2|2045.5|2045.2|177
1644534600000|2022-02-10 23:10:00|2046.1|2045.8|2047.3|2047|2047.7|2047.4|2045.8|2045.5|196
1644534900000|2022-02-10 23:15:00|2047.2|2046.9|2049|2048.7|2049.3|2049|2046.7|2046.4|119
1644535200000|2022-02-10 23:20:00|2049.2|2048.9|2047.1|2046.8|2049.4|2049.1|2047.1|2046.8|55
1644535500000|2022-02-10 23:25:00|2047|2046.7|2044.4|2044.1|2047.6|2047.3|2043.7|2043.4|335
1644535800000|2022-02-10 23:30:00|2044.5|2044.2|2042.6|2042.3|2044.5|2044.2|2041.6|2041.3|283
1644536100000|2022-02-10 23:35:00|2042.7|2042.4|2042.2|2041.9|2043.2|2042.9|2040.8|2040.5|173
1644536400000|2022-02-10 23:40:00|2041.9|2041.6|2041.3|2041|2042.1|2041.8|2040.2|2039.9|199
1644536700000|2022-02-10 23:45:00|2041.4|2041.1|2042.5|2042.2|2042.5|2042.2|2041.1|2040.8|46
1644537000000|2022-02-10 23:50:00|2042.4|2042.1|2041.2|2040.9|2042.9|2042.6|2041.2|2040.9|45
1644537300000|2022-02-10 23:55:00|2041.1|2040.8|2040.4|2040.1|2041.1|2040.8|2039.7|2039.4|195
1644537600000|2022-02-11 00:00:00|2040.3|2040|2039|2038.7|2040.9|2040.6|2039|2038.7|260
1644537900000|2022-02-11 00:05:00|2038.9|2038.6|2041.3|2041|2041.3|2041|2038.2|2037.9|167
1644538200000|2022-02-11 00:10:00|2041.2|2040.9|2039.5|2039.2|2041.2|2040.9|2039.4|2039.1|65
1644538500000|2022-02-11 00:15:00|2039.4|2039.1|2037.6|2037.3|2039.7|2039.4|2037.2|2036.9|260
1644538800000|2022-02-11 00:20:00|2037.5|2037.2|2034.8|2034.5|2037.9|2037.6|2034|2033.7|302
1644539100000|2022-02-11 00:25:00|2034.9|2034.6|2035.1|2034.8|2035.5|2035.2|2034.3|2034|145
1644539400000|2022-02-11 00:30:00|2035|2034.7|2036.1|2035.8|2036.2|2035.9|2034.8|2034.5|97
1644539700000|2022-02-11 00:35:00|2036|2035.7|2036.1|2035.8|2036.8|2036.5|2035.8|2035.5|63
1644540000000|2022-02-11 00:40:00|2036.2|2035.9|2035.4|2035.1|2037.3|2037|2035.1|2034.8|67
1644540300000|2022-02-11 00:45:00|2035.3|2035|2037|2036.7|2037.2|2036.9|2035.1|2034.8|163
1644540600000|2022-02-11 00:50:00|2037.1|2036.8|2035|2034.7|2037.1|2036.8|2035|2034.7|107
1644540900000|2022-02-11 00:55:00|2035.1|2034.8|2036.7|2036.4|2037.4|2037.1|2035|2034.7|94
1644541200000|2022-02-11 01:00:00|2036.8|2036.5|2036.5|2036.2|2037.3|2037|2035.3|2035|127
1644541500000|2022-02-11 01:05:00|2036.6|2036.3|2033.9|2033.6|2036.6|2036.3|2033.8|2033.5|62
1644541800000|2022-02-11 01:10:00|2034|2033.7|2034.6|2034.3|2034.8|2034.5|2033|2032.7|134
1644542100000|2022-02-11 01:15:00|2034.7|2034.4|2037.9|2037.6|2039.3|2039|2034.6|2034.3|281
1644542400000|2022-02-11 01:20:00|2038.1|2037.8|2037.1|2036.8|2038.8|2038.5|2037|2036.7|102
1644542700000|2022-02-11 01:25:00|2037|2036.7|2038.1|2037.8|2038.5|2038.2|2037|2036.7|70
1644543000000|2022-02-11 01:30:00|2038|2037.7|2039.8|2039.5|2040|2039.7|2036.8|2036.5|152
1644543300000|2022-02-11 01:35:00|2039.7|2039.4|2040.2|2039.9|2040.4|2040.1|2039.4|2039.1|94
1644543600000|2022-02-11 01:40:00|2040.3|2040|2040.1|2039.8|2041.7|2041.4|2040.1|2039.8|121
1644543900000|2022-02-11 01:45:00|2040.2|2039.9|2039.2|2038.9|2040.3|2040|2038.7|2038.4|93
1644544200000|2022-02-11 01:50:00|2039|2038.7|2040.3|2040|2040.8|2040.5|2039|2038.7|65
1644544500000|2022-02-11 01:55:00|2040.4|2040.1|2038.9|2038.6|2040.4|2040.1|2038.2|2037.9|55
1644544800000|2022-02-11 02:00:00|2038.8|2038.5|2037.6|2037.3|2039.6|2039.3|2037.6|2037.3|107
1644545100000|2022-02-11 02:05:00|2037.4|2037.1|2037.5|2037.2|2038.3|2038|2037.3|2037|59
1644545400000|2022-02-11 02:10:00|2037.4|2037.1|2036.6|2036.3|2037.7|2037.4|2035.4|2035.1|143
1644545700000|2022-02-11 02:15:00|2036.5|2036.2|2035.7|2035.4|2037.4|2037.1|2035.5|2035.2|31
1644546000000|2022-02-11 02:20:00|2035.8|2035.5|2034.7|2034.4|2036.6|2036.3|2034.7|2034.4|144
1644546300000|2022-02-11 02:25:00|2034.8|2034.5|2036.5|2036.2|2036.7|2036.4|2034.7|2034.4|48
1644546600000|2022-02-11 02:30:00|2036.6|2036.3|2036.1|2035.8|2036.7|2036.4|2035.2|2034.9|49
1644546900000|2022-02-11 02:35:00|2036|2035.7|2036.7|2036.4|2037.1|2036.8|2035.6|2035.3|33
1644547200000|2022-02-11 02:40:00|2036.8|2036.5|2037.3|2037|2037.5|2037.2|2036.1|2035.8|14
1644547500000|2022-02-11 02:45:00|2037.1|2036.8|2038|2037.7|2038.1|2037.8|2036.9|2036.6|97
1644547800000|2022-02-11 02:50:00|2038.1|2037.8|2037.6|2037.3|2038.2|2037.9|2036.8|2036.5|27
1644548100000|2022-02-11 02:55:00|2037.7|2037.4|2039.4|2039.1|2039.8|2039.5|2036.8|2036.5|77
1644548400000|2022-02-11 03:00:00|2039.5|2039.2|2037.6|2037.3|2039.6|2039.3|2037.3|2037|64
1644548700000|2022-02-11 03:05:00|2037.7|2037.4|2037.1|2036.8|2037.9|2037.6|2035.8|2035.5|90
1644549000000|2022-02-11 03:10:00|2037.3|2037|2036.7|2036.4|2037.3|2037|2035.7|2035.4|50
1644549300000|2022-02-11 03:15:00|2036.6|2036.3|2037.1|2036.8|2037.6|2037.3|2036.6|2036.3|28
1644549600000|2022-02-11 03:20:00|2037.2|2036.9|2037.2|2036.9|2038.7|2038.4|2037.1|2036.8|31
1644549900000|2022-02-11 03:25:00|2037.3|2037|2038.1|2037.8|2038.3|2038|2036.8|2036.5|54
1644550200000|2022-02-11 03:30:00|2038|2037.7|2036.8|2036.5|2038|2037.7|2036.6|2036.3|60
1644550500000|2022-02-11 03:35:00|2036.7|2036.4|2036.2|2035.9|2036.8|2036.5|2035.2|2034.9|79
1644550800000|2022-02-11 03:40:00|2036.3|2036|2036|2035.7|2036.4|2036.1|2035.5|2035.2|23
1644551100000|2022-02-11 03:45:00|2036.1|2035.8|2037|2036.7|2037.4|2037.1|2035.6|2035.3|92
1644551400000|2022-02-11 03:50:00|2037.1|2036.8|2037.4|2037.1|2038.7|2038.4|2037|2036.7|109
1644551700000|2022-02-11 03:55:00|2037.5|2037.2|2039.1|2038.8|2039.1|2038.8|2037.1|2036.8|78
1644552000000|2022-02-11 04:00:00|2039|2038.7|2038.1|2037.8|2039.3|2039|2037.9|2037.6|43
1644552300000|2022-02-11 04:05:00|2038|2037.7|2037.7|2037.4|2038.3|2038|2037.6|2037.3|24
1644552600000|2022-02-11 04:10:00|2037.6|2037.3|2037.8|2037.5|2038.1|2037.8|2037.2|2036.9|66
1644552900000|2022-02-11 04:15:00|2037.7|2037.4|2036.8|2036.5|2037.7|2037.4|2036.7|2036.4|30
1644553200000|2022-02-11 04:20:00|2036.9|2036.6|2036.1|2035.8|2037.1|2036.8|2036.1|2035.8|51
1644553500000|2022-02-11 04:25:00|2036|2035.7|2035.8|2035.5|2036.3|2036|2035.6|2035.3|9
1644553800000|2022-02-11 04:30:00|2035.7|2035.4|2035.1|2034.8|2036.7|2036.4|2033.7|2033.4|243
1644554100000|2022-02-11 04:35:00|2035|2034.7|2033.7|2033.4|2035.6|2035.3|2033.7|2033.4|72
1644554400000|2022-02-11 04:40:00|2033.8|2033.5|2032.3|2032|2034.3|2034|2031.4|2031.1|399
1644554700000|2022-02-11 04:45:00|2032.4|2032.1|2032|2031.7|2033.1|2032.8|2031.6|2031.3|146
1644555000000|2022-02-11 04:50:00|2031.8|2031.5|2032.9|2032.6|2033.2|2032.9|2031.6|2031.3|69
1644555300000|2022-02-11 04:55:00|2032.8|2032.5|2033.2|2032.9|2033.8|2033.5|2032.7|2032.4|43
1644555600000|2022-02-11 05:00:00|2033.1|2032.8|2031.4|2031.1|2033.2|2032.9|2030.8|2030.5|224
1644555900000|2022-02-11 05:05:00|2031.5|2031.2|2033.3|2033|2033.3|2033|2031.4|2031.1|66
1644556200000|2022-02-11 05:10:00|2033.2|2032.9|2033.1|2032.8|2033.6|2033.3|2031.6|2031.3|71
1644556500000|2022-02-11 05:15:00|2033|2032.7|2032.2|2031.9|2033.1|2032.8|2031.7|2031.4|44
1644556800000|2022-02-11 05:20:00|2032.1|2031.8|2030.4|2030.1|2032.3|2032|2030|2029.7|125
1644557100000|2022-02-11 05:25:00|2030.5|2030.2|2029.6|2029.3|2030.8|2030.5|2029.2|2028.9|150
1644557400000|2022-02-11 05:30:00|2029.7|2029.4|2028.1|2027.8|2030.4|2030.1|2028|2027.7|235
1644557700000|2022-02-11 05:35:00|2028.2|2027.9|2028.7|2028.4|2028.8|2028.5|2026.6|2026.3|248
1644558000000|2022-02-11 05:40:00|2028.8|2028.5|2027.9|2027.6|2029.8|2029.5|2027.3|2027|203
1644558300000|2022-02-11 05:45:00|2027.8|2027.5|2025.8|2025.5|2027.8|2027.5|2025.7|2025.4|206
1644558600000|2022-02-11 05:50:00|2025.9|2025.6|2026.2|2025.9|2026.6|2026.3|2025.3|2025|142
1644558900000|2022-02-11 05:55:00|2026.3|2026|2027.7|2027.4|2027.9|2027.6|2026.1|2025.8|113
1644559200000|2022-02-11 06:00:00|2027.4|2027.1|2027.9|2027.6|2027.9|2027.6|2026.3|2026|129
1644559500000|2022-02-11 06:05:00|2027.8|2027.5|2029.3|2029|2029.5|2029.2|2026.7|2026.4|98
1644559800000|2022-02-11 06:10:00|2029.2|2028.9|2028.9|2028.6|2029.8|2029.5|2028.7|2028.4|69
1644560100000|2022-02-11 06:15:00|2029|2028.7|2028.6|2028.3|2029.3|2029|2027.3|2027|86
1644560400000|2022-02-11 06:20:00|2028.5|2028.2|2028|2027.7|2028.9|2028.6|2027.8|2027.5|36
1644560700000|2022-02-11 06:25:00|2027.9|2027.6|2029|2028.7|2029.5|2029.2|2027.7|2027.4|43
1644561000000|2022-02-11 06:30:00|2029.1|2028.8|2027.3|2027|2029.2|2028.9|2027.3|2027|101
1644561300000|2022-02-11 06:35:00|2027.4|2027.1|2027.7|2027.4|2028.2|2027.9|2026.8|2026.5|57
1644561600000|2022-02-11 06:40:00|2027.6|2027.3|2028.8|2028.5|2028.9|2028.6|2025.8|2025.5|75
1644561900000|2022-02-11 06:45:00|2028.7|2028.4|2029.3|2029|2029.8|2029.5|2028.5|2028.2|200
1644562200000|2022-02-11 06:50:00|2029.4|2029.1|2030.9|2030.6|2031.1|2030.8|2028.9|2028.6|57
1644562500000|2022-02-11 06:55:00|2031|2030.7|2031.9|2031.6|2032.5|2032.2|2030.9|2030.6|118
1644562800000|2022-02-11 07:00:00|2032|2031.7|2034|2033.7|2034.8|2034.5|2031.7|2031.4|274
1644563100000|2022-02-11 07:05:00|2034.1|2033.8|2037.1|2036.8|2037.3|2037|2034.1|2033.8|164
1644563400000|2022-02-11 07:10:00|2037.2|2036.9|2038.3|2038|2038.9|2038.6|2036.1|2035.8|225
1644563700000|2022-02-11 07:15:00|2038.4|2038.1|2035.3|2035|2039.4|2039.1|2035.3|2035|170
1644564000000|2022-02-11 07:20:00|2035.4|2035.1|2037.3|2037|2037.4|2037.1|2033.9|2033.6|231
1644564300000|2022-02-11 07:25:00|2037.4|2037.1|2035.8|2035.5|2037.6|2037.3|2035.5|2035.2|102
1644564600000|2022-02-11 07:30:00|2035.9|2035.6|2035.7|2035.4|2038.1|2037.8|2035.6|2035.3|72
1644564900000|2022-02-11 07:35:00|2035.8|2035.5|2038.7|2038.4|2039|2038.7|2035.2|2034.9|101
1644565200000|2022-02-11 07:40:00|2038.6|2038.3|2037.4|2037.1|2039.1|2038.8|2037|2036.7|92
1644565500000|2022-02-11 07:45:00|2037.5|2037.2|2037.9|2037.6|2038.9|2038.6|2036.7|2036.4|115
1644565800000|2022-02-11 07:50:00|2037.8|2037.5|2037.9|2037.6|2038.9|2038.6|2037.8|2037.5|53
1644566100000|2022-02-11 07:55:00|2037.8|2037.5|2038.7|2038.4|2038.8|2038.5|2037.6|2037.3|45
1644566400000|2022-02-11 08:00:00|2038|2037.7|2039.6|2039.3|2040.9|2040.6|2035.5|2035.2|360
1644566700000|2022-02-11 08:05:00|2039.7|2039.4|2043.8|2043.5|2043.9|2043.6|2039.2|2038.9|290
1644567000000|2022-02-11 08:10:00|2043.9|2043.6|2044.7|2044.4|2046|2045.7|2043.8|2043.5|293
1644567300000|2022-02-11 08:15:00|2044.8|2044.5|2043.7|2043.4|2046.2|2045.9|2042|2041.7|247
1644567600000|2022-02-11 08:20:00|2043.6|2043.3|2041.5|2041.2|2043.8|2043.5|2040.3|2040|156
1644567900000|2022-02-11 08:25:00|2041.6|2041.3|2041.3|2041|2041.7|2041.4|2039.9|2039.6|117
1644568200000|2022-02-11 08:30:00|2041.4|2041.1|2040.6|2040.3|2044.3|2044|2040.3|2040|189
1644568500000|2022-02-11 08:35:00|2040.7|2040.4|2035.6|2035.3|2041.4|2041.1|2035.4|2035.1|241
1644568800000|2022-02-11 08:40:00|2035.7|2035.4|2036.8|2036.5|2038.5|2038.2|2034.9|2034.6|136
1644569100000|2022-02-11 08:45:00|2036.7|2036.4|2037.8|2037.5|2038.7|2038.4|2035.9|2035.6|128
1644569400000|2022-02-11 08:50:00|2037.9|2037.6|2037.4|2037.1|2039.9|2039.6|2037.2|2036.9|139
1644569700000|2022-02-11 08:55:00|2037.5|2037.2|2035.7|2035.4|2039|2038.7|2035.3|2035|96
1644570000000|2022-02-11 09:00:00|2035.6|2035.3|2037.4|2037.1|2038.5|2038.2|2035.4|2035.1|81
1644570300000|2022-02-11 09:05:00|2037.3|2037|2039.1|2038.8|2039.2|2038.9|2035.6|2035.3|58
1644570600000|2022-02-11 09:10:00|2039.2|2038.9|2039.4|2039.1|2039.6|2039.3|2037.2|2036.9|104
1644570900000|2022-02-11 09:15:00|2039.5|2039.2|2039.7|2039.4|2041.3|2041|2038.6|2038.3|202
1644571200000|2022-02-11 09:20:00|2039.8|2039.5|2037.2|2036.9|2039.8|2039.5|2037.1|2036.8|131
1644571500000|2022-02-11 09:25:00|2037.4|2037.1|2038.1|2037.8|2038.5|2038.2|2037.1|2036.8|58
1644571800000|2022-02-11 09:30:00|2038|2037.7|2034.8|2034.5|2038.1|2037.8|2034.7|2034.4|111
1644572100000|2022-02-11 09:35:00|2034.7|2034.4|2035|2034.7|2035.4|2035.1|2033.3|2033|163
1644572400000|2022-02-11 09:40:00|2034.8|2034.5|2034.7|2034.4|2034.9|2034.6|2032.3|2032|183
1644572700000|2022-02-11 09:45:00|2034.8|2034.5|2035|2034.7|2036.2|2035.9|2034.5|2034.2|113
1644573000000|2022-02-11 09:50:00|2035.1|2034.8|2035.6|2035.3|2035.6|2035.3|2033.2|2032.9|142
1644573300000|2022-02-11 09:55:00|2035.7|2035.4|2036.4|2036.1|2036.7|2036.4|2035.2|2034.9|84
1644573600000|2022-02-11 10:00:00|2036.3|2036|2037.4|2037.1|2037.7|2037.4|2035.9|2035.6|75
1644573900000|2022-02-11 10:05:00|2037.2|2036.9|2037.5|2037.2|2038|2037.7|2036.7|2036.4|51
1644574200000|2022-02-11 10:10:00|2037.6|2037.3|2036.6|2036.3|2038.1|2037.8|2036.6|2036.3|86
1644574500000|2022-02-11 10:15:00|2036.7|2036.4|2036.7|2036.4|2038.1|2037.8|2036.6|2036.3|49
1644574800000|2022-02-11 10:20:00|2036.8|2036.5|2037.8|2037.5|2038.3|2038|2036.7|2036.4|48
1644575100000|2022-02-11 10:25:00|2037.9|2037.6|2037.4|2037.1|2038|2037.7|2036.4|2036.1|52
1644575400000|2022-02-11 10:30:00|2037.5|2037.2|2037.9|2037.6|2038.3|2038|2036.4|2036.1|55
1644575700000|2022-02-11 10:35:00|2037.8|2037.5|2038.9|2038.6|2038.9|2038.6|2037.4|2037.1|257
1644576000000|2022-02-11 10:40:00|2038.8|2038.5|2038.8|2038.5|2040.3|2040|2038.1|2037.8|209
1644576300000|2022-02-11 10:45:00|2039|2038.7|2038.9|2038.6|2040.1|2039.8|2037.8|2037.5|51
1644576600000|2022-02-11 10:50:00|2039|2038.7|2040.7|2040.4|2040.8|2040.5|2039|2038.7|75
1644576900000|2022-02-11 10:55:00|2040.8|2040.5|2041.4|2041.1|2042.1|2041.8|2040.2|2039.9|130
1644577200000|2022-02-11 11:00:00|2041.3|2041|2039.1|2038.8|2041.6|2041.3|2038.9|2038.6|59
1644577500000|2022-02-11 11:05:00|2039.2|2038.9|2038.6|2038.3|2040.5|2040.2|2038.3|2038|78
1644577800000|2022-02-11 11:10:00|2038.7|2038.4|2038.8|2038.5|2039.9|2039.6|2037.9|2037.6|75
1644578100000|2022-02-11 11:15:00|2038.9|2038.6|2038.7|2038.4|2040.5|2040.2|2038.2|2037.9|97
1644578400000|2022-02-11 11:20:00|2038.6|2038.3|2038.8|2038.5|2039.5|2039.2|2038.2|2037.9|170
1644578700000|2022-02-11 11:25:00|2038.9|2038.6|2039.2|2038.9|2039.4|2039.1|2036.3|2036|88
1644579000000|2022-02-11 11:30:00|2039.1|2038.8|2038.9|2038.6|2039.5|2039.2|2038.4|2038.1|283
1644579300000|2022-02-11 11:35:00|2038.8|2038.5|2039.9|2039.6|2040.8|2040.5|2038.1|2037.8|150
1644579600000|2022-02-11 11:40:00|2040.1|2039.8|2038.9|2038.6|2041.5|2041.2|2038.9|2038.6|114
1644579900000|2022-02-11 11:45:00|2038.8|2038.5|2038.3|2038|2039.3|2039|2037.8|2037.5|205
1644580200000|2022-02-11 11:50:00|2038.6|2038.3|2038.5|2038.2|2039.7|2039.4|2037.3|2037|124
1644580500000|2022-02-11 11:55:00|2038.4|2038.1|2039.3|2039|2039.5|2039.2|2038.3|2038|59
1644580800000|2022-02-11 12:00:00|2039.4|2039.1|2037.8|2037.5|2041.3|2041|2037.7|2037.4|333
1644581100000|2022-02-11 12:05:00|2037.9|2037.6|2041.5|2041.2|2042.4|2042.1|2037.7|2037.4|382
1644581400000|2022-02-11 12:10:00|2041.6|2041.3|2045|2044.7|2045.2|2044.9|2041.6|2041.3|374
1644581700000|2022-02-11 12:15:00|2045.1|2044.8|2045|2044.7|2046.2|2045.9|2044.1|2043.8|175
1644582000000|2022-02-11 12:20:00|2044.9|2044.6|2046.5|2046.2|2048|2047.7|2044.7|2044.4|472
1644582300000|2022-02-11 12:25:00|2046.3|2046|2051.3|2051|2051.6|2051.3|2046.3|2046|650
1644582600000|2022-02-11 12:30:00|2051.2|2050.9|2049.7|2049.4|2053.1|2052.8|2049.6|2049.3|486
1644582900000|2022-02-11 12:35:00|2049.6|2049.3|2049.1|2048.8|2050.6|2050.3|2048.9|2048.6|224
1644583200000|2022-02-11 12:40:00|2049.2|2048.9|2047|2046.7|2049.9|2049.6|2046.8|2046.5|225
1644583500000|2022-02-11 12:45:00|2047.1|2046.8|2047.1|2046.8|2047.7|2047.4|2046|2045.7|153
1644583800000|2022-02-11 12:50:00|2047|2046.7|2046.6|2046.3|2047.3|2047|2046|2045.7|120
1644584100000|2022-02-11 12:55:00|2046.7|2046.4|2047.8|2047.5|2048|2047.7|2046.3|2046|143
1644584400000|2022-02-11 13:00:00|2047.7|2047.4|2047.1|2046.8|2047.9|2047.6|2045.2|2044.9|332
1644584700000|2022-02-11 13:05:00|2047.2|2046.9|2048|2047.7|2049.5|2049.2|2046.6|2046.3|352
1644585000000|2022-02-11 13:10:00|2047.9|2047.6|2051.1|2050.8|2051.3|2051|2047.7|2047.4|489
1644585300000|2022-02-11 13:15:00|2051|2050.7|2053|2052.7|2053.3|2053|2049.9|2049.6|364
1644585600000|2022-02-11 13:20:00|2052.9|2052.6|2053.3|2053|2054.7|2054.4|2052.1|2051.8|381
1644585900000|2022-02-11 13:25:00|2053.4|2053.1|2052|2051.7|2053.4|2053.1|2051.7|2051.4|220
1644586200000|2022-02-11 13:30:00|2051.9|2051.6|2053.2|2052.9|2053.7|2053.4|2051.9|2051.6|222
1644586500000|2022-02-11 13:35:00|2053.3|2053|2055.3|2055|2055.8|2055.5|2053.2|2052.9|1115
1644586800000|2022-02-11 13:40:00|2055.2|2054.9|2054.8|2054.5|2058.1|2057.8|2054.4|2054.1|882
1644587100000|2022-02-11 13:45:00|2054.9|2054.6|2056.6|2056.3|2056.7|2056.4|2053.1|2052.8|360
1644587400000|2022-02-11 13:50:00|2056.4|2056.1|2058.8|2058.5|2059.5|2059.2|2056.2|2055.9|896
1644587700000|2022-02-11 13:55:00|2058.6|2058.3|2055.7|2055.4|2059|2058.7|2055.7|2055.4|379
1644588000000|2022-02-11 14:00:00|2055.8|2055.5|2056.8|2056.5|2057.5|2057.2|2055.6|2055.3|629
1644588300000|2022-02-11 14:05:00|2056.4|2056.1|2054.6|2054.3|2056.4|2056.1|2054.2|2053.9|284
1644588600000|2022-02-11 14:10:00|2054.7|2054.4|2054.5|2054.2|2056.5|2056.2|2054|2053.7|269
1644588900000|2022-02-11 14:15:00|2054.6|2054.3|2052.9|2052.6|2055.4|2055.1|2052.8|2052.5|260
1644589200000|2022-02-11 14:20:00|2053|2052.7|2052.8|2052.5|2054.2|2053.9|2051.9|2051.6|392
1644589500000|2022-02-11 14:25:00|2052.7|2052.4|2052.9|2052.6|2053.5|2053.2|2051.4|2051.1|601
1644589800000|2022-02-11 14:30:00|2052.5|2052.2|2055.3|2055|2061.3|2061|2051.4|2051.1|5874
1644590100000|2022-02-11 14:35:00|2055.1|2054.8|2052.4|2052.1|2057.1|2056.8|2049.9|2049.6|4128
1644590400000|2022-02-11 14:40:00|2052.8|2052.5|2054.1|2053.8|2054.5|2054.2|2049|2048.7|2749
1644590700000|2022-02-11 14:45:00|2054.7|2054.4|2063.6|2063.3|2066.5|2066.2|2054.7|2054.4|4522
1644591000000|2022-02-11 14:50:00|2063.5|2063.2|2063.1|2062.8|2066|2065.7|2060.9|2060.6|2152
1644591300000|2022-02-11 14:55:00|2063.3|2063|2053.6|2053.3|2064.9|2064.6|2052.3|2052|3702
1644591600000|2022-02-11 15:00:00|2054.7|2054.4|2063|2062.7|2063.8|2063.5|2054|2053.7|3134
1644591900000|2022-02-11 15:05:00|2063.1|2062.8|2063|2062.7|2068.8|2068.5|2061.9|2061.6|3019
1644592200000|2022-02-11 15:10:00|2062.8|2062.5|2059.8|2059.5|2066|2065.7|2055.4|2055.1|2746
1644592500000|2022-02-11 15:15:00|2059.7|2059.4|2064.2|2063.9|2065|2064.7|2057|2056.7|2937
1644592800000|2022-02-11 15:20:00|2064.6|2064.3|2071.3|2071|2072.5|2072.2|2064.4|2064.1|2922
1644593100000|2022-02-11 15:25:00|2071.2|2070.9|2071|2070.7|2074.3|2074|2068.8|2068.5|2763
1644593400000|2022-02-11 15:30:00|2071.1|2070.8|2070.6|2070.3|2076.6|2076.3|2069.2|2068.9|2545
1644593700000|2022-02-11 15:35:00|2070.8|2070.5|2075.1|2074.8|2076.2|2075.9|2068.4|2068.1|2158
1644594000000|2022-02-11 15:40:00|2075|2074.7|2074.6|2074.3|2076.3|2076|2072.6|2072.3|1417
1644594300000|2022-02-11 15:45:00|2074.8|2074.5|2071.8|2071.5|2076.4|2076.1|2071|2070.7|1668
1644594600000|2022-02-11 15:50:00|2071.6|2071.3|2070.8|2070.5|2073.3|2073|2067.4|2067.1|1590
1644594900000|2022-02-11 15:55:00|2070.5|2070.2|2069|2068.7|2072.2|2071.9|2067.9|2067.6|1516
1644595200000|2022-02-11 16:00:00|2069.2|2068.9|2075.5|2075.2|2076.2|2075.9|2068|2067.7|1809
1644595500000|2022-02-11 16:05:00|2075.6|2075.3|2066.5|2066.2|2075.6|2075.3|2065.7|2065.4|1936
1644595800000|2022-02-11 16:10:00|2066.6|2066.3|2062.3|2062|2067.1|2066.8|2062.3|2062|3040
1644596100000|2022-02-11 16:15:00|2062.4|2062.1|2064.1|2063.8|2064.9|2064.6|2058.9|2058.6|2999
1644596400000|2022-02-11 16:20:00|2064.4|2064.1|2067.9|2067.6|2068.3|2068|2063.9|2063.6|1232
1644596700000|2022-02-11 16:25:00|2068|2067.7|2064.3|2064|2068.7|2068.4|2062.4|2062.1|2843
1644597000000|2022-02-11 16:30:00|2064.4|2064.1|2060.8|2060.5|2067.3|2067|2060.3|2060|1459
1644597300000|2022-02-11 16:35:00|2061.2|2060.9|2057.9|2057.6|2062.7|2062.4|2055.7|2055.4|2788
1644597600000|2022-02-11 16:40:00|2058|2057.7|2056.7|2056.4|2059.4|2059.1|2055.1|2054.8|1583
1644597900000|2022-02-11 16:45:00|2056.8|2056.5|2059.2|2058.9|2060.7|2060.4|2054.7|2054.4|1908
1644598200000|2022-02-11 16:50:00|2059.4|2059.1|2056.8|2056.5|2059.7|2059.4|2054.7|2054.4|1912
1644598500000|2022-02-11 16:55:00|2056.9|2056.6|2058.6|2058.3|2061.2|2060.9|2056.2|2055.9|1326
1644598800000|2022-02-11 17:00:00|2058.5|2058.2|2060.2|2059.9|2061.8|2061.5|2056.3|2056|1214
1644599100000|2022-02-11 17:05:00|2060.3|2060|2061|2060.7|2061.3|2061|2057.4|2057.1|823
1644599400000|2022-02-11 17:10:00|2060.9|2060.6|2063.4|2063.1|2064.6|2064.3|2059.8|2059.5|1260
1644599700000|2022-02-11 17:15:00|2063.5|2063.2|2058|2057.7|2063.8|2063.5|2056.9|2056.6|1357
1644600000000|2022-02-11 17:20:00|2058.5|2058.2|2059.6|2059.3|2060.6|2060.3|2056.3|2056|943
1644600300000|2022-02-11 17:25:00|2059.5|2059.2|2062.1|2061.8|2063.4|2063.1|2058.9|2058.6|885
1644600600000|2022-02-11 17:30:00|2062.2|2061.9|2062.7|2062.4|2064.4|2064.1|2060.4|2060.1|942
1644600900000|2022-02-11 17:35:00|2062.6|2062.3|2062.5|2062.2|2063.8|2063.5|2060.4|2060.1|846
1644601200000|2022-02-11 17:40:00|2062.4|2062.1|2060.6|2060.3|2063.5|2063.2|2059.4|2059.1|642
1644601500000|2022-02-11 17:45:00|2060.8|2060.5|2059.8|2059.5|2061.4|2061.1|2057|2056.7|1219
1644601800000|2022-02-11 17:50:00|2060|2059.7|2053.1|2052.8|2060|2059.7|2053|2052.7|1594
1644602100000|2022-02-11 17:55:00|2053.3|2053|2054.9|2054.6|2056|2055.7|2053|2052.7|1336
1644602400000|2022-02-11 18:00:00|2055|2054.7|2053.8|2053.5|2056.4|2056.1|2052.1|2051.8|1104
1644602700000|2022-02-11 18:05:00|2053.9|2053.6|2059.6|2059.3|2060.5|2060.2|2053|2052.7|1437
1644603000000|2022-02-11 18:10:00|2059.8|2059.5|2056.3|2056|2059.9|2059.6|2055.4|2055.1|852
1644603300000|2022-02-11 18:15:00|2056.6|2056.3|2056.9|2056.6|2057.3|2057|2052.9|2052.6|896
1644603600000|2022-02-11 18:20:00|2057|2056.7|2056.3|2056|2057.9|2057.6|2055|2054.7|793
1644603900000|2022-02-11 18:25:00|2056.5|2056.2|2048.4|2048.1|2056.7|2056.4|2048.3|2048|1574
1644604200000|2022-02-11 18:30:00|2048.8|2048.5|2040.6|2040.3|2048.9|2048.6|2040.4|2040.1|3621
1644604500000|2022-02-11 18:35:00|2040.3|2040|2028|2027.7|2041|2040.7|2028|2027.7|5287
1644604800000|2022-02-11 18:40:00|2028.6|2028.3|2030.9|2030.6|2036|2035.7|2027.7|2027.4|5690
1644605100000|2022-02-11 18:45:00|2030.9|2030.6|2027.8|2027.5|2030.9|2030.6|2023.4|2023.1|5587
1644605400000|2022-02-11 18:50:00|2028|2027.7|2031.7|2031.4|2032.4|2032.1|2022.3|2022|3545
1644605700000|2022-02-11 18:55:00|2031.5|2031.2|2025|2024.7|2031.8|2031.5|2024.3|2024|2677
1644606000000|2022-02-11 19:00:00|2024.5|2024.2|2023.5|2023.2|2031.1|2030.8|2016.3|2016|5357
1644606300000|2022-02-11 19:05:00|2023.4|2023.1|2022.6|2022.3|2029.3|2029|2015.9|2015.6|4484
1644606600000|2022-02-11 19:10:00|2023.2|2022.9|2028.9|2028.6|2028.9|2028.6|2022|2021.7|3178
1644606900000|2022-02-11 19:15:00|2029|2028.7|2035.7|2035.4|2039.5|2039.2|2027|2026.7|6193
1644607200000|2022-02-11 19:20:00|2035.5|2035.2|2031.6|2031.3|2037.8|2037.5|2031.6|2031.3|2974
1644607500000|2022-02-11 19:25:00|2031.2|2030.9|2025.1|2024.8|2032.8|2032.5|2023.5|2023.2|3221
1644607800000|2022-02-11 19:30:00|2025.4|2025.1|2033.4|2033.1|2034.3|2034|2022.3|2022|3321
1644608100000|2022-02-11 19:35:00|2033.2|2032.9|2028.2|2027.9|2033.4|2033.1|2027.5|2027.2|1965
1644608400000|2022-02-11 19:40:00|2028.4|2028.1|2024.2|2023.9|2029.7|2029.4|2022.8|2022.5|2191
1644608700000|2022-02-11 19:45:00|2024.4|2024.1|2019.7|2019.4|2025.8|2025.5|2017.5|2017.2|2503
1644609000000|2022-02-11 19:50:00|2019.8|2019.5|2015.8|2015.5|2020|2019.7|2012.2|2011.9|4102
1644609300000|2022-02-11 19:55:00|2015.7|2015.4|2021.8|2021.5|2022.7|2022.4|2015.7|2015.4|2190
1644609600000|2022-02-11 20:00:00|2021.9|2021.6|2033|2032.7|2034|2033.7|2020.8|2020.5|3697
1644609900000|2022-02-11 20:05:00|2032.8|2032.5|2027.5|2027.2|2035|2034.7|2025.4|2025.1|3421
1644610200000|2022-02-11 20:10:00|2027.6|2027.3|2026.1|2025.8|2029.2|2028.9|2022.8|2022.5|2369
1644610500000|2022-02-11 20:15:00|2026|2025.7|2023.1|2022.8|2031.9|2031.6|2021.7|2021.4|3135
1644610800000|2022-02-11 20:20:00|2022.9|2022.6|2025|2024.7|2025.7|2025.4|2020.2|2019.9|2350
1644611100000|2022-02-11 20:25:00|2025.1|2024.8|2026.6|2026.3|2029.4|2029.1|2023.3|2023|2317
1644611400000|2022-02-11 20:30:00|2026.1|2025.8|2026|2025.7|2027.7|2027.4|2020|2019.7|2777
1644611700000|2022-02-11 20:35:00|2026.1|2025.8|2021.6|2021.3|2026.5|2026.2|2020.8|2020.5|2807
1644612000000|2022-02-11 20:40:00|2021.8|2021.5|2022.2|2021.9|2025|2024.7|2017.9|2017.6|2852
1644612300000|2022-02-11 20:45:00|2022.1|2021.8|2033.2|2032.9|2033.4|2033.1|2021.7|2021.4|3306
1644612600000|2022-02-11 20:50:00|2034.8|2034.5|2030.1|2029.8|2034.8|2034.5|2028.1|2027.8|3782
1644612900000|2022-02-11 20:55:00|2030.2|2029.9|2027.6|2027.3|2035.7|2035.4|2027.1|2026.8|8605
1644613200000|2022-02-11 21:00:00|2027.3|2027|2026.4|2026.1|2028.6|2028.3|2024.2|2023.9|3763
1644613500000|2022-02-11 21:05:00|2026.7|2026.4|2027.1|2026.8|2028.1|2027.8|2024.5|2024.2|1327
1644613800000|2022-02-11 21:10:00|2027.2|2026.9|2029.7|2029.4|2029.8|2029.5|2026.9|2026.6|1086
1644614100000|2022-02-11 21:15:00|2029.8|2029.5|2030.4|2030.1|2030.7|2030.4|2029.6|2029.3|572
1644614400000|2022-02-11 21:20:00|2030.5|2030.2|2030.4|2030.1|2031.8|2031.5|2029.4|2029.1|446
1644614700000|2022-02-11 21:25:00|2030.5|2030.2|2033.4|2033.1|2033.6|2033.3|2030.3|2030|330
1644615000000|2022-02-11 21:30:00|2033.5|2033.2|2034.5|2034.2|2036.1|2035.8|2033.2|2032.9|463
1644615300000|2022-02-11 21:35:00|2034.4|2034.1|2032.8|2032.5|2034.4|2034.1|2032.6|2032.3|111
1644615600000|2022-02-11 21:40:00|2032.9|2032.6|2032.6|2032.3|2033.2|2032.9|2032.1|2031.8|136
1644615900000|2022-02-11 21:45:00|2032.5|2032.2|2033.8|2033.5|2033.8|2033.5|2031.9|2031.6|214
1644616200000|2022-02-11 21:50:00|2033.9|2033.6|2033.2|2032.9|2034.5|2034.2|2033|2032.7|183
1644616500000|2022-02-11 21:55:00|2033.4|2033.1|2033.2|2032.4|2034.2|2033.9|2032.6|2032.3|299
1644793200000|2022-02-13 23:00:00|2029.9|2029.6|2025.4|2025.1|2032.4|2032.1|2025|2024.7|611
1644793500000|2022-02-13 23:05:00|2025.3|2025|2025.8|2025.5|2026.2|2025.9|2021.5|2021.2|651
1644793800000|2022-02-13 23:10:00|2025.9|2025.6|2023.5|2023.2|2026.8|2026.5|2023.4|2023.1|208
1644794100000|2022-02-13 23:15:00|2023.6|2023.3|2026.9|2026.6|2028.6|2028.3|2023.6|2023.3|429
1644794400000|2022-02-13 23:20:00|2026.8|2026.5|2026.6|2026.3|2029|2028.7|2026.4|2026.1|249
1644794700000|2022-02-13 23:25:00|2026.9|2026.6|2028.4|2028.1|2029.5|2029.2|2026.7|2026.4|320
1644795000000|2022-02-13 23:30:00|2028.5|2028.2|2029.9|2029.6|2030.6|2030.3|2028.1|2027.8|218
1644795300000|2022-02-13 23:35:00|2029.7|2029.4|2030.4|2030.1|2030.6|2030.3|2028.8|2028.5|122
1644795600000|2022-02-13 23:40:00|2030.2|2029.9|2031.5|2031.2|2031.5|2031.2|2029.5|2029.2|110
1644795900000|2022-02-13 23:45:00|2031.8|2031.5|2035.3|2035|2035.9|2035.6|2031.7|2031.4|538
1644796200000|2022-02-13 23:50:00|2035.4|2035.1|2037.2|2036.9|2038.3|2038|2034.5|2034.2|514
1644796500000|2022-02-13 23:55:00|2037.3|2037|2036.5|2036.2|2038.8|2038.5|2036.5|2036.2|191
1644796800000|2022-02-14 00:00:00|2036.7|2036.4|2039|2038.7|2039.1|2038.8|2036.7|2036.4|116
1644797100000|2022-02-14 00:05:00|2038.8|2038.5|2038.9|2038.6|2040.2|2039.9|2036.1|2035.8|280
1644797400000|2022-02-14 00:10:00|2038.8|2038.5|2038.9|2038.6|2039.9|2039.6|2037.4|2037.1|66
1644797700000|2022-02-14 00:15:00|2038.8|2038.5|2038.7|2038.4|2039.4|2039.1|2037.5|2037.2|92
1644798000000|2022-02-14 00:20:00|2038.6|2038.3|2037.4|2037.1|2038.8|2038.5|2036.1|2035.8|100
1644798300000|2022-02-14 00:25:00|2037.3|2037|2035.2|2034.9|2037.4|2037.1|2034.9|2034.6|87
1644798600000|2022-02-14 00:30:00|2035|2034.7|2030.2|2029.9|2035|2034.7|2029.8|2029.5|236
1644798900000|2022-02-14 00:35:00|2030|2029.7|2032.6|2032.3|2032.6|2032.3|2029.8|2029.5|95
1644799200000|2022-02-14 00:40:00|2032.7|2032.4|2035.5|2035.2|2036.8|2036.5|2032.7|2032.4|179
1644799500000|2022-02-14 00:45:00|2035.7|2035.4|2035.8|2035.5|2036.8|2036.5|2034.6|2034.3|56
1644799800000|2022-02-14 00:50:00|2035.7|2035.4|2036.8|2036.5|2037.6|2037.3|2035.4|2035.1|54
1644800100000|2022-02-14 00:55:00|2037.2|2036.9|2037|2036.7|2037.5|2037.2|2036.7|2036.4|39
1644800400000|2022-02-14 01:00:00|2037.6|2037.3|2038.4|2038.1|2038.9|2038.6|2035.3|2035|248
1644800700000|2022-02-14 01:05:00|2038.3|2038|2037.9|2037.6|2039.3|2039|2037.8|2037.5|124
1644801000000|2022-02-14 01:10:00|2038|2037.7|2036.5|2036.2|2038.4|2038.1|2036.4|2036.1|82
1644801300000|2022-02-14 01:15:00|2036.4|2036.1|2036.6|2036.3|2038.6|2038.3|2035.9|2035.6|74
1644801600000|2022-02-14 01:20:00|2036.7|2036.4|2036.6|2036.3|2037.4|2037.1|2035|2034.7|86
1644801900000|2022-02-14 01:25:00|2036.7|2036.4|2034.6|2034.3|2037.2|2036.9|2034.5|2034.2|86
1644802200000|2022-02-14 01:30:00|2034.5|2034.2|2035.3|2035|2035.9|2035.6|2033.4|2033.1|169
1644802500000|2022-02-14 01:35:00|2035.2|2034.9|2033.1|2032.8|2036.4|2036.1|2032.7|2032.4|116
1644802800000|2022-02-14 01:40:00|2032.8|2032.5|2031.6|2031.3|2033.1|2032.8|2030.8|2030.5|122
1644803100000|2022-02-14 01:45:00|2031.7|2031.4|2031.8|2031.5|2033.2|2032.9|2030.9|2030.6|90
1644803400000|2022-02-14 01:50:00|2031.9|2031.6|2032.2|2031.9|2033.1|2032.8|2031.4|2031.1|59
1644803700000|2022-02-14 01:55:00|2032.3|2032|2032.3|2032|2033.6|2033.3|2030.6|2030.3|101
1644804000000|2022-02-14 02:00:00|2032.2|2031.9|2032.3|2032|2032.9|2032.6|2030.8|2030.5|46
1644804300000|2022-02-14 02:05:00|2032.4|2032.1|2032.7|2032.4|2033.4|2033.1|2031.5|2031.2|18
1644804600000|2022-02-14 02:10:00|2032.8|2032.5|2032.9|2032.6|2033.7|2033.4|2032.5|2032.2|31
1644804900000|2022-02-14 02:15:00|2032.8|2032.5|2032.4|2032.1|2033.2|2032.9|2031.2|2030.9|22
1644805200000|2022-02-14 02:20:00|2032.3|2032|2031.7|2031.4|2032.8|2032.5|2030.4|2030.1|73
1644805500000|2022-02-14 02:25:00|2031.6|2031.3|2031.5|2031.2|2031.7|2031.4|2030.3|2030|37
1644805800000|2022-02-14 02:30:00|2032|2031.7|2034.5|2034.2|2035.5|2035.2|2031.8|2031.5|102
1644806100000|2022-02-14 02:35:00|2034.4|2034.1|2033.7|2033.4|2034.9|2034.6|2033.2|2032.9|16
1644806400000|2022-02-14 02:40:00|2033.9|2033.6|2036.2|2035.9|2036.2|2035.9|2033.6|2033.3|30
1644806700000|2022-02-14 02:45:00|2036|2035.7|2036.6|2036.3|2037|2036.7|2035.3|2035|158
1644807000000|2022-02-14 02:50:00|2036.8|2036.5|2036.5|2036.2|2036.9|2036.6|2036.2|2035.9|40
1644807300000|2022-02-14 02:55:00|2036.6|2036.3|2035.6|2035.3|2037.4|2037.1|2035.6|2035.3|36
1644807600000|2022-02-14 03:00:00|2035.7|2035.4|2036.3|2036|2036.5|2036.2|2034.5|2034.2|59
1644807900000|2022-02-14 03:05:00|2036.2|2035.9|2033.4|2033.1|2036.3|2036|2033.3|2033|35
1644808200000|2022-02-14 03:10:00|2033.3|2033|2033.7|2033.4|2034.4|2034.1|2033.3|2033|26
1644808500000|2022-02-14 03:15:00|2033.6|2033.3|2037.1|2036.8|2037.4|2037.1|2033.5|2033.2|71
1644808800000|2022-02-14 03:20:00|2037.2|2036.9|2037.6|2037.3|2038.3|2038|2037.1|2036.8|219
1644809100000|2022-02-14 03:25:00|2037.7|2037.4|2036.9|2036.6|2037.7|2037.4|2036.4|2036.1|58
1644809400000|2022-02-14 03:30:00|2036.8|2036.5|2038.6|2038.3|2039.8|2039.5|2036.8|2036.5|86
1644809700000|2022-02-14 03:35:00|2038.5|2038.2|2038.6|2038.3|2038.9|2038.6|2037.7|2037.4|33
1644810000000|2022-02-14 03:40:00|2038.5|2038.2|2037.4|2037.1|2038.7|2038.4|2037.3|2037|11
1644810300000|2022-02-14 03:45:00|2037.5|2037.2|2038.1|2037.8|2038.7|2038.4|2036.7|2036.4|30
1644810600000|2022-02-14 03:50:00|2038|2037.7|2039.6|2039.3|2039.9|2039.6|2038|2037.7|65
1644810900000|2022-02-14 03:55:00|2039.7|2039.4|2039.3|2039|2039.9|2039.6|2038.6|2038.3|19
1644811200000|2022-02-14 04:00:00|2039.1|2038.8|2038.4|2038.1|2039.1|2038.8|2038.3|2038|13
1644811500000|2022-02-14 04:05:00|2038.3|2038|2038.8|2038.5|2039|2038.7|2038.2|2037.9|17
1644811800000|2022-02-14 04:10:00|2038.9|2038.6|2038.7|2038.4|2038.9|2038.6|2038.1|2037.8|22
1644812100000|2022-02-14 04:15:00|2038.8|2038.5|2038.2|2037.9|2040.1|2039.8|2038.2|2037.9|91
1644812400000|2022-02-14 04:20:00|2038.1|2037.8|2039|2038.7|2039.1|2038.8|2038.1|2037.8|8
1644812700000|2022-02-14 04:25:00|2039.1|2038.8|2039.3|2039|2039.4|2039.1|2038.5|2038.2|10
1644813000000|2022-02-14 04:30:00|2039.2|2038.9|2039.3|2039|2040|2039.7|2039.1|2038.8|24
1644813300000|2022-02-14 04:35:00|2039.2|2038.9|2038.1|2037.8|2039.2|2038.9|2037.5|2037.2|47
1644813600000|2022-02-14 04:40:00|2038|2037.7|2038.1|2037.8|2038.2|2037.9|2036.9|2036.6|63
1644813900000|2022-02-14 04:45:00|2038.2|2037.9|2038.4|2038.1|2038.6|2038.3|2038|2037.7|9
1644814200000|2022-02-14 04:50:00|2038.3|2038|2038.7|2038.4|2038.8|2038.5|2038.1|2037.8|9
1644814500000|2022-02-14 04:55:00|2038.6|2038.3|2038.9|2038.6|2039.3|2039|2038.5|2038.2|23
1644814800000|2022-02-14 05:00:00|2038.8|2038.5|2039.1|2038.8|2041.5|2041.2|2038.5|2038.2|137
1644815100000|2022-02-14 05:05:00|2039.2|2038.9|2038.2|2037.9|2039.2|2038.9|2038|2037.7|18
1644815400000|2022-02-14 05:10:00|2038.3|2038|2039.2|2038.9|2039.4|2039.1|2038.2|2037.9|105
1644815700000|2022-02-14 05:15:00|2039.1|2038.8|2039.7|2039.4|2040.5|2040.2|2038.5|2038.2|50
1644816000000|2022-02-14 05:20:00|2039.6|2039.3|2039.8|2039.5|2040.1|2039.8|2039.4|2039.1|11
1644816300000|2022-02-14 05:25:00|2039.9|2039.6|2040|2039.7|2040.6|2040.3|2039.3|2039|9
1644816600000|2022-02-14 05:30:00|2039.9|2039.6|2039|2038.7|2040.7|2040.4|2038.4|2038.1|46
1644816900000|2022-02-14 05:35:00|2039.1|2038.8|2039.1|2038.8|2039.6|2039.3|2037.7|2037.4|22
1644817200000|2022-02-14 05:40:00|2039|2038.7|2037.3|2037|2039.2|2038.9|2037.3|2037|31
1644817500000|2022-02-14 05:45:00|2037.5|2037.2|2036.7|2036.4|2038.1|2037.8|2036.7|2036.4|27
1644817800000|2022-02-14 05:50:00|2036.8|2036.5|2037.3|2037|2037.5|2037.2|2036.5|2036.2|60
1644818100000|2022-02-14 05:55:00|2037.4|2037.1|2037.2|2036.9|2037.7|2037.4|2036|2035.7|52
1644818400000|2022-02-14 06:00:00|2037.3|2037|2037.7|2037.4|2038.4|2038.1|2036.9|2036.6|55
1644818700000|2022-02-14 06:05:00|2037.6|2037.3|2037.2|2036.9|2037.9|2037.6|2036.6|2036.3|20
1644819000000|2022-02-14 06:10:00|2036.9|2036.6|2038.3|2038|2038.5|2038.2|2036.9|2036.6|26
1644819300000|2022-02-14 06:15:00|2038.4|2038.1|2037.2|2036.9|2038.4|2038.1|2036.9|2036.6|6
1644819600000|2022-02-14 06:20:00|2037.3|2037|2037|2036.7|2037.9|2037.6|2036.9|2036.6|9
1644819900000|2022-02-14 06:25:00|2037.1|2036.8|2037.7|2037.4|2038.4|2038.1|2036.9|2036.6|10
1644820200000|2022-02-14 06:30:00|2037.6|2037.3|2036.8|2036.5|2037.6|2037.3|2035.9|2035.6|31
1644820500000|2022-02-14 06:35:00|2036.9|2036.6|2035.9|2035.6|2037|2036.7|2035.7|2035.4|29
1644820800000|2022-02-14 06:40:00|2036|2035.7|2034.1|2033.8|2036.2|2035.9|2034.1|2033.8|57
1644821100000|2022-02-14 06:45:00|2034.2|2033.9|2036.9|2036.6|2037.1|2036.8|2033.7|2033.4|60
1644821400000|2022-02-14 06:50:00|2037|2036.7|2036.4|2036.1|2037.6|2037.3|2035.8|2035.5|48
1644821700000|2022-02-14 06:55:00|2036.5|2036.2|2038.6|2038.3|2038.7|2038.4|2036.3|2036|39
1644822000000|2022-02-14 07:00:00|2038.4|2038.1|2033.4|2033.1|2038.6|2038.3|2032.5|2032.2|212
1644822300000|2022-02-14 07:05:00|2033.5|2033.2|2034.6|2034.3|2035.1|2034.8|2031.8|2031.5|199
1644822600000|2022-02-14 07:10:00|2034.7|2034.4|2035.1|2034.8|2035.7|2035.4|2033|2032.7|48
1644822900000|2022-02-14 07:15:00|2035|2034.7|2036|2035.7|2037.6|2037.3|2035|2034.7|67
1644823200000|2022-02-14 07:20:00|2036.2|2035.9|2033.7|2033.4|2036.7|2036.4|2033.1|2032.8|106
1644823500000|2022-02-14 07:25:00|2033.6|2033.3|2033.9|2033.6|2035.6|2035.3|2033.2|2032.9|98
1644823800000|2022-02-14 07:30:00|2033.7|2033.4|2034.8|2034.5|2035|2034.7|2032.3|2032|182
1644824100000|2022-02-14 07:35:00|2034.7|2034.4|2035.3|2035|2037|2036.7|2034.2|2033.9|81
1644824400000|2022-02-14 07:40:00|2035.2|2034.9|2037.1|2036.8|2037.2|2036.9|2034.6|2034.3|133
1644824700000|2022-02-14 07:45:00|2036.9|2036.6|2035.7|2035.4|2037.2|2036.9|2034.9|2034.6|56
1644825000000|2022-02-14 07:50:00|2035.6|2035.3|2040.9|2040.6|2040.9|2040.6|2035.3|2035|170
1644825300000|2022-02-14 07:55:00|2040.7|2040.4|2038.4|2038.1|2042.9|2042.6|2038.2|2037.9|225
1644825600000|2022-02-14 08:00:00|2037.8|2037.5|2032.3|2032|2038.4|2038.1|2032.2|2031.9|384
1644825900000|2022-02-14 08:05:00|2032.5|2032.2|2035.4|2035.1|2036.7|2036.4|2030.3|2030|268
1644826200000|2022-02-14 08:10:00|2035.5|2035.2|2031|2030.7|2035.5|2035.2|2028.6|2028.3|273
1644826500000|2022-02-14 08:15:00|2031.1|2030.8|2026.8|2026.5|2031.1|2030.8|2025.3|2025|387
1644826800000|2022-02-14 08:20:00|2026.7|2026.4|2020.4|2020.1|2026.8|2026.5|2020.2|2019.9|603
1644827100000|2022-02-14 08:25:00|2020.5|2020.2|2013|2012.7|2020.6|2020.3|2013|2012.7|676
1644827400000|2022-02-14 08:30:00|2012.9|2012.6|2011.3|2011|2016.4|2016.1|2010.9|2010.6|803
1644827700000|2022-02-14 08:35:00|2011.4|2011.1|2007.8|2007.5|2014.5|2014.2|2007.6|2007.3|553
1644828000000|2022-02-14 08:40:00|2007.7|2007.4|2015.2|2014.9|2015.4|2015.1|2007.7|2007.4|806
1644828300000|2022-02-14 08:45:00|2015.1|2014.8|2010.9|2010.6|2016.6|2016.3|2010.5|2010.2|440
1644828600000|2022-02-14 08:50:00|2011.1|2010.8|2008.3|2008|2014.8|2014.5|2008|2007.7|311
1644828900000|2022-02-14 08:55:00|2008.2|2007.9|2009|2008.7|2011.8|2011.5|2005.5|2005.2|458
1644829200000|2022-02-14 09:00:00|2008.7|2008.4|2007.5|2007.2|2010.9|2010.6|2004.6|2004.3|725
1644829500000|2022-02-14 09:05:00|2007.6|2007.3|2010.5|2010.2|2011.2|2010.9|2005|2004.7|430
1644829800000|2022-02-14 09:10:00|2010.4|2010.1|2007.5|2007.2|2010.5|2010.2|2005|2004.7|321
1644830100000|2022-02-14 09:15:00|2007.4|2007.1|2012.7|2012.4|2014.3|2014|2007.3|2007|345
1644830400000|2022-02-14 09:20:00|2012.8|2012.5|2015.3|2015|2016.2|2015.9|2012.4|2012.1|197
1644830700000|2022-02-14 09:25:00|2015.2|2014.9|2014.4|2014.1|2017.4|2017.1|2013.6|2013.3|316
1644831000000|2022-02-14 09:30:00|2014.5|2014.2|2012.9|2012.6|2016.4|2016.1|2010.8|2010.5|194
1644831300000|2022-02-14 09:35:00|2012.8|2012.5|2010.5|2010.2|2014.2|2013.9|2009.8|2009.5|175
1644831600000|2022-02-14 09:40:00|2010.6|2010.3|2007.8|2007.5|2011.5|2011.2|2007.7|2007.4|101
1644831900000|2022-02-14 09:45:00|2007.9|2007.6|2008.8|2008.5|2011.6|2011.3|2007.6|2007.3|140
1644832200000|2022-02-14 09:50:00|2008.9|2008.6|2008.6|2008.3|2009.8|2009.5|2006|2005.7|235
1644832500000|2022-02-14 09:55:00|2008.5|2008.2|2007.7|2007.4|2009.3|2009|2006.3|2006|161
1644832800000|2022-02-14 10:00:00|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2002.7|2002.4|560
1644833100000|2022-02-14 10:05:00|2007.8|2007.5|2012.1|2011.8|2012.4|2012.1|2007.2|2006.9|334
1644833400000|2022-02-14 10:10:00|2012|2011.7|2013.8|2013.5|2013.9|2013.6|2010.9|2010.6|312
1644833700000|2022-02-14 10:15:00|2013.7|2013.4|2012.7|2012.4|2014.9|2014.6|2010.9|2010.6|361
1644834000000|2022-02-14 10:20:00|2012.8|2012.5|2014.6|2014.3|2015.5|2015.2|2011.5|2011.2|258
1644834300000|2022-02-14 10:25:00|2014.7|2014.4|2014.7|2014.4|2016.5|2016.2|2012.8|2012.5|346
1644834600000|2022-02-14 10:30:00|2014.8|2014.5|2014|2013.7|2015.5|2015.2|2013.7|2013.4|213
1644834900000|2022-02-14 10:35:00|2014.1|2013.8|2018|2017.7|2018.5|2018.2|2013.5|2013.2|376
1644835200000|2022-02-14 10:40:00|2017.9|2017.6|2016.9|2016.6|2019.3|2019|2016.4|2016.1|320
1644835500000|2022-02-14 10:45:00|2017|2016.7|2022.6|2022.3|2022.7|2022.4|2017|2016.7|434
1644835800000|2022-02-14 10:50:00|2022.5|2022.2|2018.2|2017.9|2023.8|2023.5|2018.1|2017.8|322
1644836100000|2022-02-14 10:55:00|2018.1|2017.8|2017.5|2017.2|2019.8|2019.5|2017.2|2016.9|122
1644836400000|2022-02-14 11:00:00|2017.4|2017.1|2016|2015.7|2017.6|2017.3|2014.8|2014.5|263
1644836700000|2022-02-14 11:05:00|2016.1|2015.8|2014.9|2014.6|2016.5|2016.2|2014.3|2014|211
1644837000000|2022-02-14 11:10:00|2015.2|2014.9|2014.6|2014.3|2016.9|2016.6|2013.7|2013.4|199
1644837300000|2022-02-14 11:15:00|2014.7|2014.4|2015.7|2015.4|2016.7|2016.4|2014.3|2014|120
1644837600000|2022-02-14 11:20:00|2015.8|2015.5|2016|2015.7|2017.8|2017.5|2014.6|2014.3|100
1644837900000|2022-02-14 11:25:00|2016.1|2015.8|2017.5|2017.2|2019.3|2019|2014.7|2014.4|106
1644838200000|2022-02-14 11:30:00|2017.4|2017.1|2015.1|2014.8|2017.8|2017.5|2014|2013.7|522
1644838500000|2022-02-14 11:35:00|2015.2|2014.9|2016.9|2016.6|2018.2|2017.9|2014.1|2013.8|195
1644838800000|2022-02-14 11:40:00|2017.1|2016.8|2019.2|2018.9|2019.3|2019|2016.1|2015.8|238
1644839100000|2022-02-14 11:45:00|2019.3|2019|2018.2|2017.9|2019.3|2019|2016.7|2016.4|110
1644839400000|2022-02-14 11:50:00|2018|2017.7|2019.6|2019.3|2019.8|2019.5|2017.6|2017.3|154
1644839700000|2022-02-14 11:55:00|2019.7|2019.4|2018.3|2018|2021.3|2021|2018.1|2017.8|259
1644840000000|2022-02-14 12:00:00|2018.7|2018.4|2016.2|2015.9|2019.6|2019.3|2015.2|2014.9|231
1644840300000|2022-02-14 12:05:00|2016.3|2016|2015.1|2014.8|2017.4|2017.1|2014.8|2014.5|165
1644840600000|2022-02-14 12:10:00|2015|2014.7|2012.9|2012.6|2015.9|2015.6|2010.7|2010.4|817
1644840900000|2022-02-14 12:15:00|2012.8|2012.5|2012.7|2012.4|2014.1|2013.8|2011.9|2011.6|293
1644841200000|2022-02-14 12:20:00|2012.5|2012.2|2014.2|2013.9|2015|2014.7|2011.7|2011.4|354
1644841500000|2022-02-14 12:25:00|2014|2013.7|2016.8|2016.5|2017|2016.7|2013|2012.7|252
1644841800000|2022-02-14 12:30:00|2016.9|2016.6|2016.1|2015.8|2019.8|2019.5|2016|2015.7|378
1644842100000|2022-02-14 12:35:00|2016|2015.7|2028.7|2028.4|2029.3|2029|2015.4|2015.1|985
1644842400000|2022-02-14 12:40:00|2028.9|2028.6|2031.6|2031.3|2034.8|2034.5|2028|2027.7|1478
1644842700000|2022-02-14 12:45:00|2031.7|2031.4|2034.8|2034.5|2042.4|2042.1|2031.7|2031.4|1803
1644843000000|2022-02-14 12:50:00|2034.7|2034.4|2032.4|2032.1|2036.4|2036.1|2030.2|2029.9|600
1644843300000|2022-02-14 12:55:00|2032.5|2032.2|2032.6|2032.3|2036.9|2036.6|2032.3|2032|516
1644843600000|2022-02-14 13:00:00|2033|2032.7|2036.9|2036.6|2040.2|2039.9|2032.9|2032.6|1417
1644843900000|2022-02-14 13:05:00|2036.8|2036.5|2039.1|2038.8|2040.2|2039.9|2036.2|2035.9|429
1644844200000|2022-02-14 13:10:00|2038.8|2038.5|2031.8|2031.5|2038.8|2038.5|2031.2|2030.9|1035
1644844500000|2022-02-14 13:15:00|2032|2031.7|2032.4|2032.1|2033.7|2033.4|2031.6|2031.3|371
1644844800000|2022-02-14 13:20:00|2032.3|2032|2034.9|2034.6|2036|2035.7|2031.6|2031.3|518
1644845100000|2022-02-14 13:25:00|2035.1|2034.8|2038.4|2038.1|2038.7|2038.4|2034|2033.7|713
1644845400000|2022-02-14 13:30:00|2038.3|2038|2031.9|2031.6|2038.4|2038.1|2030.9|2030.6|1034
1644845700000|2022-02-14 13:35:00|2032|2031.7|2033.4|2033.1|2034.7|2034.4|2030.3|2030|728
1644846000000|2022-02-14 13:40:00|2033.5|2033.2|2026.5|2026.2|2033.8|2033.5|2026|2025.7|846
1644846300000|2022-02-14 13:45:00|2026.9|2026.6|2025.2|2024.9|2029.5|2029.2|2024.6|2024.3|944
1644846600000|2022-02-14 13:50:00|2025.3|2025|2029.6|2029.3|2030|2029.7|2025.3|2025|835
1644846900000|2022-02-14 13:55:00|2029.7|2029.4|2026.5|2026.2|2032.9|2032.6|2026.2|2025.9|514
1644847200000|2022-02-14 14:00:00|2026.6|2026.3|2028.7|2028.4|2029|2028.7|2025.1|2024.8|681
1644847500000|2022-02-14 14:05:00|2028.5|2028.2|2029.9|2029.6|2030.6|2030.3|2028.2|2027.9|356
1644847800000|2022-02-14 14:10:00|2030|2029.7|2034.9|2034.6|2035.4|2035.1|2029.7|2029.4|813
1644848100000|2022-02-14 14:15:00|2035.1|2034.8|2035.2|2034.9|2036.1|2035.8|2033.1|2032.8|874
1644848400000|2022-02-14 14:20:00|2035.4|2035.1|2034.5|2034.2|2036.1|2035.8|2033.6|2033.3|604
1644848700000|2022-02-14 14:25:00|2034|2033.7|2031.3|2031|2035.9|2035.6|2031.3|2031|1184
1644849000000|2022-02-14 14:30:00|2031.2|2030.9|2033.7|2033.4|2035.7|2035.4|2026.2|2025.9|7990
1644849300000|2022-02-14 14:35:00|2034.8|2034.5|2036.3|2036|2038.9|2038.6|2033|2032.7|5397
1644849600000|2022-02-14 14:40:00|2036.1|2035.8|2040.7|2040.4|2045.4|2045.1|2035.2|2034.9|5153
1644849900000|2022-02-14 14:45:00|2041.1|2040.8|2043.5|2043.2|2043.9|2043.6|2034.8|2034.5|3703
1644850200000|2022-02-14 14:50:00|2043.1|2042.8|2049.3|2049|2050.3|2050|2041.1|2040.8|3470
1644850500000|2022-02-14 14:55:00|2049.5|2049.2|2038.2|2037.9|2049.8|2049.5|2036.6|2036.3|3587
1644850800000|2022-02-14 15:00:00|2038.6|2038.3|2027.4|2027.1|2039|2038.7|2023.8|2023.5|4675
1644851100000|2022-02-14 15:05:00|2028.1|2027.8|2035.7|2035.4|2035.8|2035.5|2025.1|2024.8|3270
1644851400000|2022-02-14 15:10:00|2035.6|2035.3|2038.8|2038.5|2045.1|2044.8|2035.2|2034.9|3882
1644851700000|2022-02-14 15:15:00|2038.9|2038.6|2031.4|2031.1|2041.5|2041.2|2024.3|2024|6045
1644852000000|2022-02-14 15:20:00|2031.1|2030.8|2032.5|2032.2|2034.9|2034.6|2025.4|2025.1|3053
1644852300000|2022-02-14 15:25:00|2032.1|2031.8|2028.7|2028.4|2033.5|2033.2|2026.4|2026.1|2022
1644852600000|2022-02-14 15:30:00|2028.5|2028.2|2019.4|2019.1|2030.9|2030.6|2018.7|2018.4|3665
1644852900000|2022-02-14 15:35:00|2019.1|2018.8|2020.3|2020|2020.6|2020.3|2015.7|2015.4|3365
1644853200000|2022-02-14 15:40:00|2020.1|2019.8|2025.5|2025.2|2027.3|2027|2019.6|2019.3|3429
1644853500000|2022-02-14 15:45:00|2025.4|2025.1|2029.9|2029.6|2031.3|2031|2023.8|2023.5|2494
1644853800000|2022-02-14 15:50:00|2029.8|2029.5|2028.9|2028.6|2032.6|2032.3|2024.8|2024.5|2023
1644854100000|2022-02-14 15:55:00|2028.6|2028.3|2026.5|2026.2|2032.3|2032|2025.1|2024.8|2072
1644854400000|2022-02-14 16:00:00|2026.6|2026.3|2030.6|2030.3|2031.5|2031.2|2024.6|2024.3|1903
1644854700000|2022-02-14 16:05:00|2030.7|2030.4|2030.6|2030.3|2032.9|2032.6|2025.8|2025.5|1732
1644855000000|2022-02-14 16:10:00|2030.7|2030.4|2028.8|2028.5|2032.7|2032.4|2028.3|2028|1489
1644855300000|2022-02-14 16:15:00|2028.7|2028.4|2036.6|2036.3|2037.6|2037.3|2028.7|2028.4|2623
1644855600000|2022-02-14 16:20:00|2036.5|2036.2|2039.8|2039.5|2040.3|2040|2035.7|2035.4|2817
1644855900000|2022-02-14 16:25:00|2039.7|2039.4|2041.7|2041.4|2043.5|2043.2|2038.2|2037.9|2903
1644856200000|2022-02-14 16:30:00|2042|2041.7|2039.5|2039.2|2043.8|2043.5|2037.2|2036.9|5344
1644856500000|2022-02-14 16:35:00|2039.8|2039.5|2035.6|2035.3|2042.1|2041.8|2034.8|2034.5|1658
1644856800000|2022-02-14 16:40:00|2035.5|2035.2|2036.2|2035.9|2038.8|2038.5|2035.1|2034.8|1456
1644857100000|2022-02-14 16:45:00|2036.6|2036.3|2039.8|2039.5|2040.1|2039.8|2035.3|2035|1195
1644857400000|2022-02-14 16:50:00|2039.9|2039.6|2033.4|2033.1|2040.8|2040.5|2032.7|2032.4|959
1644857700000|2022-02-14 16:55:00|2033.9|2033.6|2035.8|2035.5|2036.2|2035.9|2032.5|2032.2|617
1644858000000|2022-02-14 17:00:00|2036|2035.7|2036.6|2036.3|2039.2|2038.9|2033.9|2033.6|847
1644858300000|2022-02-14 17:05:00|2036.5|2036.2|2033.8|2033.5|2037.2|2036.9|2033.1|2032.8|905
1644858600000|2022-02-14 17:10:00|2034.2|2033.9|2033.6|2033.3|2035.2|2034.9|2032.6|2032.3|605
1644858900000|2022-02-14 17:15:00|2034.1|2033.8|2031.5|2031.2|2035.2|2034.9|2030.6|2030.3|767
1644859200000|2022-02-14 17:20:00|2031.4|2031.1|2032.2|2031.9|2033.5|2033.2|2030.4|2030.1|603
1644859500000|2022-02-14 17:25:00|2032.4|2032.1|2034.9|2034.6|2035.2|2034.9|2031.5|2031.2|965
1644859800000|2022-02-14 17:30:00|2035.1|2034.8|2035.6|2035.3|2037.6|2037.3|2033.9|2033.6|1506
1644860100000|2022-02-14 17:35:00|2035.9|2035.6|2033.8|2033.5|2036.9|2036.6|2032.4|2032.1|643
1644860400000|2022-02-14 17:40:00|2033.7|2033.4|2036.4|2036.1|2037.8|2037.5|2033.3|2033|593
1644860700000|2022-02-14 17:45:00|2036.3|2036|2036.9|2036.6|2037.6|2037.3|2034.4|2034.1|488
1644861000000|2022-02-14 17:50:00|2036.8|2036.5|2036.3|2036|2037.5|2037.2|2034.8|2034.5|590
1644861300000|2022-02-14 17:55:00|2036.2|2035.9|2033.2|2032.9|2036.2|2035.9|2031.1|2030.8|752
1644861600000|2022-02-14 18:00:00|2033.1|2032.8|2033.3|2033|2034.1|2033.8|2030.1|2029.8|1002
1644861900000|2022-02-14 18:05:00|2033.4|2033.1|2036|2035.7|2037.2|2036.9|2033.4|2033.1|1137
1644862200000|2022-02-14 18:10:00|2036.2|2035.9|2032.9|2032.6|2037.5|2037.2|2032.5|2032.2|792
1644862500000|2022-02-14 18:15:00|2033|2032.7|2034.2|2033.9|2035.4|2035.1|2032.4|2032.1|621
1644862800000|2022-02-14 18:20:00|2034.1|2033.8|2027.5|2027.2|2034.8|2034.5|2026.4|2026.1|1229
1644863100000|2022-02-14 18:25:00|2027.3|2027|2028.1|2027.8|2029.1|2028.8|2027.2|2026.9|623
1644863400000|2022-02-14 18:30:00|2028|2027.7|2027.3|2027|2028.6|2028.3|2022.2|2021.9|2194
1644863700000|2022-02-14 18:35:00|2027.5|2027.2|2027.1|2026.8|2028.5|2028.2|2025.9|2025.6|901
1644864000000|2022-02-14 18:40:00|2027.2|2026.9|2026.5|2026.2|2028.1|2027.8|2024.6|2024.3|604
1644864300000|2022-02-14 18:45:00|2026.4|2026.1|2021.9|2021.6|2027.9|2027.6|2021|2020.7|1198
1644864600000|2022-02-14 18:50:00|2022|2021.7|2013.3|2013|2022.3|2022|2012.5|2012.2|4981
1644864900000|2022-02-14 18:55:00|2013.2|2012.9|2012.3|2012|2016|2015.7|2011|2010.7|2222
1644865200000|2022-02-14 19:00:00|2012.2|2011.9|2011.7|2011.4|2015.7|2015.4|2010.3|2010|2267
1644865500000|2022-02-14 19:05:00|2011.6|2011.3|2010.4|2010.1|2014.5|2014.2|2007.4|2007.1|2891
1644865800000|2022-02-14 19:10:00|2010.3|2010|2012.8|2012.5|2014.8|2014.5|2008.6|2008.3|1448
1644866100000|2022-02-14 19:15:00|2012.7|2012.4|2011.9|2011.6|2013.6|2013.3|2009.2|2008.9|1060
1644866400000|2022-02-14 19:20:00|2012|2011.7|2013.1|2012.8|2015.8|2015.5|2012|2011.7|1469
1644866700000|2022-02-14 19:25:00|2013|2012.7|2019.6|2019.3|2019.6|2019.3|2010.3|2010|1391
1644867000000|2022-02-14 19:30:00|2020.6|2020.3|2022.9|2022.6|2023.7|2023.4|2015.7|2015.4|6672
1644867300000|2022-02-14 19:35:00|2022.6|2022.3|2021.6|2021.3|2024|2023.7|2018.5|2018.2|2112
1644867600000|2022-02-14 19:40:00|2021.8|2021.5|2021.4|2021.1|2025.9|2025.6|2019.6|2019.3|1406
1644867900000|2022-02-14 19:45:00|2021.6|2021.3|2018.9|2018.6|2023.7|2023.4|2017|2016.7|1707
1644868200000|2022-02-14 19:50:00|2018.8|2018.5|2024.8|2024.5|2028.2|2027.9|2018.5|2018.2|1964
1644868500000|2022-02-14 19:55:00|2025.2|2024.9|2025.9|2025.6|2028.2|2027.9|2023.2|2022.9|1227
1644868800000|2022-02-14 20:00:00|2025.8|2025.5|2025.5|2025.2|2027.8|2027.5|2023.2|2022.9|1324
1644869100000|2022-02-14 20:05:00|2025.4|2025.1|2024.7|2024.4|2026.5|2026.2|2017.8|2017.5|2334
1644869400000|2022-02-14 20:10:00|2024.3|2024|2026.1|2025.8|2027.4|2027.1|2020.6|2020.3|1329
1644869700000|2022-02-14 20:15:00|2026.2|2025.9|2020.6|2020.3|2026.8|2026.5|2019.5|2019.2|1205
1644870000000|2022-02-14 20:20:00|2020.7|2020.4|2026.7|2026.4|2029.4|2029.1|2017.8|2017.5|1862
1644870300000|2022-02-14 20:25:00|2026.3|2026|2025.4|2025.1|2028.1|2027.8|2023.8|2023.5|1250
1644870600000|2022-02-14 20:30:00|2025.5|2025.2|2031.3|2031|2031.9|2031.6|2023.3|2023|2145
1644870900000|2022-02-14 20:35:00|2031.2|2030.9|2027.5|2027.2|2031.6|2031.3|2026.8|2026.5|1620
1644871200000|2022-02-14 20:40:00|2027.4|2027.1|2027.4|2027.1|2029.1|2028.8|2023.5|2023.2|1400
1644871500000|2022-02-14 20:45:00|2027.3|2027|2025.6|2025.3|2028.5|2028.2|2020.2|2019.9|3387
1644871800000|2022-02-14 20:50:00|2025.5|2025.2|2020.3|2020|2025.5|2025.2|2016.5|2016.2|4392
1644872100000|2022-02-14 20:55:00|2020.2|2019.9|2021.9|2021.6|2023.2|2022.9|2018.3|2018|14903
1644872400000|2022-02-14 21:00:00|2022|2021.7|2021|2020.7|2022.1|2021.8|2019.5|2019.2|3853
1644872700000|2022-02-14 21:05:00|2020.9|2020.6|2019.7|2019.4|2021.8|2021.5|2019.5|2019.2|1740
1644873000000|2022-02-14 21:10:00|2020|2019.7|2020.7|2020.4|2021.2|2020.9|2019.5|2019.2|887
1644873300000|2022-02-14 21:15:00|2020.8|2020.5|2021|2020.7|2022|2021.7|2020.8|2020.5|209
1644873600000|2022-02-14 21:20:00|2021.1|2020.8|2021.1|2020.8|2021.3|2021|2020.3|2020|224
1644873900000|2022-02-14 21:25:00|2021.2|2020.9|2021.2|2020.9|2021.4|2021.1|2021|2020.7|61
1644874200000|2022-02-14 21:30:00|2021.3|2021|2021.5|2021.2|2021.5|2021.2|2020.8|2020.5|75
1644874500000|2022-02-14 21:35:00|2021.4|2021.1|2021.1|2020.8|2021.6|2021.3|2021.1|2020.8|76
1644874800000|2022-02-14 21:40:00|2021|2020.7|2019.6|2019.3|2021.2|2020.9|2019.3|2019|174
1644875100000|2022-02-14 21:45:00|2019.7|2019.4|2018.9|2018.6|2020.6|2020.3|2018.8|2018.5|215
1644875400000|2022-02-14 21:50:00|2019|2018.7|2019.7|2019.4|2019.8|2019.5|2018.5|2018.2|130
1644875700000|2022-02-14 21:55:00|2019.6|2019.3|2020|2019.2|2020|2019.3|2018.9|2018.6|191
1644876000000|2022-02-14 22:00:00|2020.2|2019.4|2020.4|2019.6|2020.5|2019.7|2020|2019.2|0
1644876300000|2022-02-14 22:05:00|2020.5|2019.7|2020.3|2019.5|2020.6|2019.8|2020.1|2019.3|0
1644876600000|2022-02-14 22:10:00|2020.2|2019.4|2020.2|2019.4|2020.3|2019.5|2020.1|2019.3|0
1644876900000|2022-02-14 22:15:00|2020.3|2019.5|2020.4|2019.6|2020.5|2019.7|2020.3|2019.5|0
1644877200000|2022-02-14 22:20:00|2020.3|2019.5|2020.4|2019.6|2020.5|2019.7|2020.3|2019.5|0
1644877500000|2022-02-14 22:25:00|2020.3|2019.5|2020.4|2019.6|2020.4|2019.6|2020.2|2019.4|0
1644878400000|2022-02-14 22:40:00|2020.3|2019.5|2020.4|2019.6|2020.4|2019.6|2020.3|2019.5|0
1644878700000|2022-02-14 22:45:00|2020.3|2019.5|2020.4|2019.6|2020.4|2019.6|2020.3|2019.5|0
1644879300000|2022-02-14 22:55:00|2020.5|2019.7|2020.4|2019.6|2020.5|2019.7|2020.3|2019.5|0
1644879600000|2022-02-14 23:00:00|2020.2|2019.4|2020.4|2020.1|2020.6|2020.3|2019.1|2018.8|161
1644879900000|2022-02-14 23:05:00|2020.5|2020.2|2022.7|2022.4|2023.1|2022.8|2020.5|2020.2|134
1644880200000|2022-02-14 23:10:00|2022.8|2022.5|2024.2|2023.9|2024.2|2023.9|2022.8|2022.5|245
1644880500000|2022-02-14 23:15:00|2024.3|2024|2023.8|2023.5|2024.4|2024.1|2023.4|2023.1|92
1644880800000|2022-02-14 23:20:00|2024|2023.7|2024.1|2023.8|2024.6|2024.3|2023.5|2023.2|48
1644881100000|2022-02-14 23:25:00|2024|2023.7|2024.1|2023.8|2024.1|2023.8|2023.2|2022.9|38
1644881400000|2022-02-14 23:30:00|2024.2|2023.9|2024.4|2024.1|2025.2|2024.9|2024|2023.7|124
1644881700000|2022-02-14 23:35:00|2024.3|2024|2024.4|2024.1|2024.7|2024.4|2024|2023.7|46
1644882000000|2022-02-14 23:40:00|2024.5|2024.2|2024.1|2023.8|2024.6|2024.3|2023.8|2023.5|44
1644882300000|2022-02-14 23:45:00|2024.2|2023.9|2023.9|2023.6|2024.2|2023.9|2023.8|2023.5|15
1644882600000|2022-02-14 23:50:00|2024|2023.7|2024.6|2024.3|2024.8|2024.5|2024|2023.7|15
1644882900000|2022-02-14 23:55:00|2024.7|2024.4|2025|2024.7|2025|2024.7|2024.1|2023.8|47
1644883200000|2022-02-15 00:00:00|2025.4|2025.1|2023.7|2023.4|2026|2025.7|2023.5|2023.2|241
1644883500000|2022-02-15 00:05:00|2023.8|2023.5|2025.1|2024.8|2025.1|2024.8|2023.4|2023.1|102
1644883800000|2022-02-15 00:10:00|2025|2024.7|2022.2|2021.9|2025.1|2024.8|2022.1|2021.8|169
1644884100000|2022-02-15 00:15:00|2022.3|2022|2019.6|2019.3|2022.6|2022.3|2019.1|2018.8|213
1644884400000|2022-02-15 00:20:00|2019.5|2019.2|2017.9|2017.6|2019.8|2019.5|2017.5|2017.2|259
1644884700000|2022-02-15 00:25:00|2018|2017.7|2018.2|2017.9|2018.7|2018.4|2017.6|2017.3|103
1644885000000|2022-02-15 00:30:00|2018.1|2017.8|2015.8|2015.5|2018.1|2017.8|2015.3|2015|300
1644885300000|2022-02-15 00:35:00|2015.7|2015.4|2016.3|2016|2016.6|2016.3|2015.4|2015.1|84
1644885600000|2022-02-15 00:40:00|2016.2|2015.9|2016.2|2015.9|2017|2016.7|2016|2015.7|65
1644885900000|2022-02-15 00:45:00|2016.1|2015.8|2018.5|2018.2|2018.7|2018.4|2016.1|2015.8|94
1644886200000|2022-02-15 00:50:00|2018.6|2018.3|2018.2|2017.9|2018.9|2018.6|2017.5|2017.2|38
1644886500000|2022-02-15 00:55:00|2018.4|2018.1|2019.8|2019.5|2020.1|2019.8|2017.9|2017.6|67
1644886800000|2022-02-15 01:00:00|2019.7|2019.4|2018.5|2018.2|2020.5|2020.2|2018.5|2018.2|39
1644887100000|2022-02-15 01:05:00|2018.4|2018.1|2018.3|2018|2019|2018.7|2017.6|2017.3|69
1644887400000|2022-02-15 01:10:00|2018.4|2018.1|2019.6|2019.3|2019.6|2019.3|2018.2|2017.9|10
1644887700000|2022-02-15 01:15:00|2019.8|2019.5|2018.7|2018.4|2020.4|2020.1|2018.4|2018.1|46
1644888000000|2022-02-15 01:20:00|2018.6|2018.3|2020|2019.7|2021.4|2021.1|2018.5|2018.2|37
1644888300000|2022-02-15 01:25:00|2020.1|2019.8|2020.7|2020.4|2021.1|2020.8|2019.8|2019.5|11
1644888600000|2022-02-15 01:30:00|2020.6|2020.3|2018.1|2017.8|2020.8|2020.5|2017.4|2017.1|109
1644888900000|2022-02-15 01:35:00|2018|2017.7|2019.8|2019.5|2020.7|2020.4|2017.7|2017.4|63
1644889200000|2022-02-15 01:40:00|2019.7|2019.4|2019.5|2019.2|2019.8|2019.5|2018.6|2018.3|25
1644889500000|2022-02-15 01:45:00|2019.7|2019.4|2021|2020.7|2021.4|2021.1|2019.5|2019.2|97
1644889800000|2022-02-15 01:50:00|2021.1|2020.8|2020.9|2020.6|2021.5|2021.2|2019.6|2019.3|110
1644890100000|2022-02-15 01:55:00|2020.8|2020.5|2021.8|2021.5|2021.9|2021.6|2019.9|2019.6|72
1644890400000|2022-02-15 02:00:00|2021.6|2021.3|2021.5|2021.2|2021.8|2021.5|2021|2020.7|64
1644890700000|2022-02-15 02:05:00|2021.6|2021.3|2023.2|2022.9|2023.3|2023|2021.5|2021.2|75
1644891000000|2022-02-15 02:10:00|2023.3|2023|2023.1|2022.8|2023.7|2023.4|2022.7|2022.4|55
1644891300000|2022-02-15 02:15:00|2023|2022.7|2023.4|2023.1|2023.5|2023.2|2022.4|2022.1|23
1644891600000|2022-02-15 02:20:00|2023.3|2023|2023.6|2023.3|2023.6|2023.3|2022.9|2022.6|8
1644891900000|2022-02-15 02:25:00|2023.5|2023.2|2025|2024.7|2025.4|2025.1|2023.4|2023.1|91
1644892200000|2022-02-15 02:30:00|2025.2|2024.9|2026.4|2026.1|2026.4|2026.1|2025.1|2024.8|168
1644892500000|2022-02-15 02:35:00|2026.5|2026.2|2026.4|2026.1|2026.8|2026.5|2026.2|2025.9|123
1644892800000|2022-02-15 02:40:00|2026.3|2026|2026.5|2026.2|2026.6|2026.3|2026|2025.7|172
1644893100000|2022-02-15 02:45:00|2026.6|2026.3|2027.8|2027.5|2028.5|2028.2|2026.4|2026.1|176
1644893400000|2022-02-15 02:50:00|2027.7|2027.4|2026.6|2026.3|2027.8|2027.5|2026.1|2025.8|124
1644893700000|2022-02-15 02:55:00|2026.5|2026.2|2026.2|2025.9|2026.5|2026.2|2025.7|2025.4|22
1644894000000|2022-02-15 03:00:00|2026.3|2026|2027|2026.7|2027.7|2027.4|2025.8|2025.5|223
1644894300000|2022-02-15 03:05:00|2027.1|2026.8|2027|2026.7|2027.7|2027.4|2026.8|2026.5|60
1644894600000|2022-02-15 03:10:00|2026.9|2026.6|2026.5|2026.2|2027.3|2027|2025.7|2025.4|36
1644894900000|2022-02-15 03:15:00|2026.4|2026.1|2025.7|2025.4|2027.1|2026.8|2025.7|2025.4|35
1644895200000|2022-02-15 03:20:00|2025.6|2025.3|2026.1|2025.8|2026.7|2026.4|2025.5|2025.2|48
1644895500000|2022-02-15 03:25:00|2026.2|2025.9|2024.7|2024.4|2026.8|2026.5|2024.7|2024.4|57
1644895800000|2022-02-15 03:30:00|2024.5|2024.2|2023.9|2023.6|2024.5|2024.2|2022.9|2022.6|88
1644896100000|2022-02-15 03:35:00|2023.8|2023.5|2023.8|2023.5|2024.3|2024|2023.2|2022.9|9
1644896400000|2022-02-15 03:40:00|2023.7|2023.4|2024.7|2024.4|2024.9|2024.6|2023.7|2023.4|18
1644896700000|2022-02-15 03:45:00|2024.6|2024.3|2023|2022.7|2024.8|2024.5|2023|2022.7|271
1644897000000|2022-02-15 03:50:00|2023.1|2022.8|2023.3|2023|2024.2|2023.9|2022.7|2022.4|25
1644897300000|2022-02-15 03:55:00|2023.4|2023.1|2023.3|2023|2023.5|2023.2|2022.5|2022.2|16
1644897600000|2022-02-15 04:00:00|2023.4|2023.1|2023.1|2022.8|2024.1|2023.8|2022.7|2022.4|77
1644897900000|2022-02-15 04:05:00|2023.2|2022.9|2022.7|2022.4|2023.3|2023|2021.8|2021.5|44
1644898200000|2022-02-15 04:10:00|2022.6|2022.3|2022.8|2022.5|2023|2022.7|2022|2021.7|17
1644898500000|2022-02-15 04:15:00|2022.7|2022.4|2023|2022.7|2023.3|2023|2022.7|2022.4|4
1644898800000|2022-02-15 04:20:00|2022.9|2022.6|2022.7|2022.4|2023|2022.7|2022.5|2022.2|8
1644899100000|2022-02-15 04:25:00|2022.6|2022.3|2021.3|2021|2022.7|2022.4|2020.6|2020.3|52
1644899400000|2022-02-15 04:30:00|2021.2|2020.9|2021.7|2021.4|2022.4|2022.1|2020.6|2020.3|24
1644899700000|2022-02-15 04:35:00|2021.8|2021.5|2021.7|2021.4|2022.1|2021.8|2020.7|2020.4|19
1644900000000|2022-02-15 04:40:00|2021.5|2021.2|2021.7|2021.4|2021.8|2021.5|2021.4|2021.1|4
1644900300000|2022-02-15 04:45:00|2021.8|2021.5|2021.6|2021.3|2022|2021.7|2021.2|2020.9|7
1644900600000|2022-02-15 04:50:00|2021.5|2021.2|2022.1|2021.8|2022.6|2022.3|2021|2020.7|71
1644900900000|2022-02-15 04:55:00|2022|2021.7|2022.7|2022.4|2022.7|2022.4|2021.9|2021.6|20
1644901200000|2022-02-15 05:00:00|2022.8|2022.5|2019.4|2019.1|2022.8|2022.5|2019.2|2018.9|72
1644901500000|2022-02-15 05:05:00|2019.5|2019.2|2016.2|2015.9|2019.5|2019.2|2013.1|2012.8|287
1644901800000|2022-02-15 05:10:00|2016.1|2015.8|2015.7|2015.4|2017.5|2017.2|2015.5|2015.2|78
1644902100000|2022-02-15 05:15:00|2015.6|2015.3|2015.4|2015.1|2016.5|2016.2|2015.3|2015|48
1644902400000|2022-02-15 05:20:00|2015.3|2015|2015.3|2015|2016.1|2015.8|2015|2014.7|39
1644902700000|2022-02-15 05:25:00|2015.4|2015.1|2018.3|2018|2018.7|2018.4|2015.3|2015|127
1644903000000|2022-02-15 05:30:00|2018.2|2017.9|2017.9|2017.6|2018.4|2018.1|2017.2|2016.9|57
1644903300000|2022-02-15 05:35:00|2018|2017.7|2018.6|2018.3|2019|2018.7|2017|2016.7|57
1644903600000|2022-02-15 05:40:00|2018.5|2018.2|2016.5|2016.2|2018.6|2018.3|2016.3|2016|37
1644903900000|2022-02-15 05:45:00|2016.4|2016.1|2016.3|2016|2017.1|2016.8|2016|2015.7|13
1644904200000|2022-02-15 05:50:00|2016.2|2015.9|2015.5|2015.2|2017.4|2017.1|2015.3|2015|30
1644904500000|2022-02-15 05:55:00|2015.6|2015.3|2016.4|2016.1|2016.8|2016.5|2015.4|2015.1|21
1644904800000|2022-02-15 06:00:00|2016.6|2016.3|2018.5|2018.2|2019|2018.7|2015.9|2015.6|86
1644905100000|2022-02-15 06:05:00|2018.4|2018.1|2017.9|2017.6|2018.7|2018.4|2017|2016.7|39
1644905400000|2022-02-15 06:10:00|2018|2017.7|2018.7|2018.4|2019.7|2019.4|2017.9|2017.6|68
1644905700000|2022-02-15 06:15:00|2018.6|2018.3|2019.3|2019|2020.1|2019.8|2018.6|2018.3|12
1644906000000|2022-02-15 06:20:00|2019.4|2019.1|2019.3|2019|2020.3|2020|2016.8|2016.5|358
1644906300000|2022-02-15 06:25:00|2019.4|2019.1|2020.8|2020.5|2021.5|2021.2|2019.3|2019|28
1644906600000|2022-02-15 06:30:00|2020.9|2020.6|2019.5|2019.2|2020.9|2020.6|2019.1|2018.8|48
1644906900000|2022-02-15 06:35:00|2019.6|2019.3|2020.4|2020.1|2020.6|2020.3|2019.1|2018.8|41
1644907200000|2022-02-15 06:40:00|2020.5|2020.2|2020|2019.7|2020.7|2020.4|2018.7|2018.4|28
1644907500000|2022-02-15 06:45:00|2020.1|2019.8|2019.6|2019.3|2020.2|2019.9|2018.5|2018.2|20
1644907800000|2022-02-15 06:50:00|2019.7|2019.4|2020.4|2020.1|2020.6|2020.3|2019.7|2019.4|28
1644908100000|2022-02-15 06:55:00|2020.5|2020.2|2019.5|2019.2|2020.5|2020.2|2019.1|2018.8|23
1644908400000|2022-02-15 07:00:00|2019.7|2019.4|2018.9|2018.6|2020.7|2020.4|2016.3|2016|95
1644908700000|2022-02-15 07:05:00|2018.7|2018.4|2022.5|2022.2|2022.9|2022.6|2018.5|2018.2|110
1644909000000|2022-02-15 07:10:00|2022.4|2022.1|2020.7|2020.4|2022.8|2022.5|2020.7|2020.4|54
1644909300000|2022-02-15 07:15:00|2020.8|2020.5|2021.5|2021.2|2021.8|2021.5|2020.6|2020.3|37
1644909600000|2022-02-15 07:20:00|2021.6|2021.3|2021.6|2021.3|2021.9|2021.6|2020.8|2020.5|70
1644909900000|2022-02-15 07:25:00|2021.5|2021.2|2020.3|2020|2021.9|2021.6|2018.6|2018.3|32
1644910200000|2022-02-15 07:30:00|2020.2|2019.9|2019|2018.7|2021.3|2021|2018.7|2018.4|46
1644910500000|2022-02-15 07:35:00|2019.2|2018.9|2016.6|2016.3|2019.2|2018.9|2016.5|2016.2|49
1644910800000|2022-02-15 07:40:00|2016.5|2016.2|2015.7|2015.4|2016.6|2016.3|2015.3|2015|78
1644911100000|2022-02-15 07:45:00|2015.6|2015.3|2018|2017.7|2018.5|2018.2|2014.8|2014.5|63
1644911400000|2022-02-15 07:50:00|2018.1|2017.8|2018.5|2018.2|2018.8|2018.5|2017.3|2017|19
1644911700000|2022-02-15 07:55:00|2018.4|2018.1|2017.6|2017.3|2019.2|2018.9|2017.2|2016.9|23
1644912000000|2022-02-15 08:00:00|2017.7|2017.4|2022.1|2021.8|2022.1|2021.8|2015.4|2015.1|501
1644912300000|2022-02-15 08:05:00|2022.3|2022|2032.1|2031.8|2032.2|2031.9|2020.1|2019.8|916
1644912600000|2022-02-15 08:10:00|2032|2031.7|2029.8|2029.5|2033.7|2033.4|2029.3|2029|540
1644912900000|2022-02-15 08:15:00|2030|2029.7|2035.9|2035.6|2036.1|2035.8|2029.5|2029.2|693
1644913200000|2022-02-15 08:20:00|2036|2035.7|2041.7|2041.4|2041.7|2041.4|2034.1|2033.8|916
1644913500000|2022-02-15 08:25:00|2041.6|2041.3|2044.2|2043.9|2044.7|2044.4|2038.9|2038.6|444
1644913800000|2022-02-15 08:30:00|2044.3|2044|2052.6|2052.3|2052.8|2052.5|2044.2|2043.9|942
1644914100000|2022-02-15 08:35:00|2052.5|2052.2|2049.8|2049.5|2052.5|2052.2|2046.4|2046.1|684
1644914400000|2022-02-15 08:40:00|2049.5|2049.2|2047.5|2047.2|2050.3|2050|2046.8|2046.5|287
1644914700000|2022-02-15 08:45:00|2047.4|2047.1|2048.3|2048|2048.9|2048.6|2045.4|2045.1|235
1644915000000|2022-02-15 08:50:00|2048.5|2048.2|2042.7|2042.4|2049.5|2049.2|2042.7|2042.4|358
1644915300000|2022-02-15 08:55:00|2042.8|2042.5|2047.7|2047.4|2047.8|2047.5|2042.7|2042.4|254
1644915600000|2022-02-15 09:00:00|2046.9|2046.6|2044.5|2044.2|2048.8|2048.5|2044.4|2044.1|295
1644915900000|2022-02-15 09:05:00|2044.4|2044.1|2049.5|2049.2|2049.6|2049.3|2044.4|2044.1|175
1644916200000|2022-02-15 09:10:00|2049.3|2049|2047.8|2047.5|2049.3|2049|2045.3|2045|326
1644916500000|2022-02-15 09:15:00|2047.7|2047.4|2050.9|2050.6|2052.3|2052|2047.3|2047|520
1644916800000|2022-02-15 09:20:00|2050.7|2050.4|2052.4|2052.1|2053|2052.7|2050|2049.7|553
1644917100000|2022-02-15 09:25:00|2052.6|2052.3|2050.1|2049.8|2053.2|2052.9|2049.8|2049.5|335
1644917400000|2022-02-15 09:30:00|2050.2|2049.9|2050.7|2050.4|2051.9|2051.6|2050|2049.7|278
1644917700000|2022-02-15 09:35:00|2050.8|2050.5|2050|2049.7|2051.8|2051.5|2049.4|2049.1|218
1644918000000|2022-02-15 09:40:00|2050.3|2050|2049|2048.7|2051|2050.7|2048|2047.7|117
1644918300000|2022-02-15 09:45:00|2048.9|2048.6|2050.3|2050|2050.5|2050.2|2047.7|2047.4|173
1644918600000|2022-02-15 09:50:00|2050.5|2050.2|2048.6|2048.3|2051.3|2051|2048.3|2048|283
1644918900000|2022-02-15 09:55:00|2048.7|2048.4|2050.1|2049.8|2050.1|2049.8|2047.7|2047.4|86
1644919200000|2022-02-15 10:00:00|2051.2|2050.9|2049.3|2049|2054.3|2054|2049.3|2049|367
1644919500000|2022-02-15 10:05:00|2049.2|2048.9|2049|2048.7|2050.1|2049.8|2048.4|2048.1|102
1644919800000|2022-02-15 10:10:00|2049.1|2048.8|2048.9|2048.6|2049.8|2049.5|2048|2047.7|150
1644920100000|2022-02-15 10:15:00|2048.8|2048.5|2050.3|2050|2051.1|2050.8|2048.8|2048.5|58
1644920400000|2022-02-15 10:20:00|2050.2|2049.9|2045|2044.7|2051.3|2051|2043.6|2043.3|510
1644920700000|2022-02-15 10:25:00|2044.9|2044.6|2048.6|2048.3|2049.3|2049|2044.9|2044.6|195
1644921000000|2022-02-15 10:30:00|2048.5|2048.2|2050|2049.7|2050.7|2050.4|2047.4|2047.1|123
1644921300000|2022-02-15 10:35:00|2049.6|2049.3|2051.2|2050.9|2052|2051.7|2049.5|2049.2|263
1644921600000|2022-02-15 10:40:00|2050.9|2050.6|2052.7|2052.4|2053.4|2053.1|2050.7|2050.4|309
1644921900000|2022-02-15 10:45:00|2052.8|2052.5|2053.3|2053|2053.9|2053.6|2051.8|2051.5|251
1644922200000|2022-02-15 10:50:00|2053.4|2053.1|2052.9|2052.6|2053.7|2053.4|2051.4|2051.1|260
1644922500000|2022-02-15 10:55:00|2053|2052.7|2053.3|2053|2054.4|2054.1|2052.6|2052.3|236
1644922800000|2022-02-15 11:00:00|2053.2|2052.9|2056.4|2056.1|2056.4|2056.1|2052.8|2052.5|375
1644923100000|2022-02-15 11:05:00|2056.3|2056|2055.2|2054.9|2056.5|2056.2|2055|2054.7|154
1644923400000|2022-02-15 11:10:00|2055.4|2055.1|2057.2|2056.9|2058.2|2057.9|2055.4|2055.1|230
1644923700000|2022-02-15 11:15:00|2057.3|2057|2055.9|2055.6|2058.4|2058.1|2055.2|2054.9|213
1644924000000|2022-02-15 11:20:00|2056|2055.7|2057.5|2057.2|2058|2057.7|2055.7|2055.4|81
1644924300000|2022-02-15 11:25:00|2057.4|2057.1|2055.1|2054.8|2057.4|2057.1|2054.6|2054.3|78
1644924600000|2022-02-15 11:30:00|2055|2054.7|2055.9|2055.6|2056.4|2056.1|2055|2054.7|108
1644924900000|2022-02-15 11:35:00|2056|2055.7|2057.5|2057.2|2057.6|2057.3|2054.9|2054.6|111
1644925200000|2022-02-15 11:40:00|2057.3|2057|2056.2|2055.9|2057.5|2057.2|2055.7|2055.4|80
1644925500000|2022-02-15 11:45:00|2056.3|2056|2059.6|2059.3|2060.8|2060.5|2055.9|2055.6|477
1644925800000|2022-02-15 11:50:00|2059.5|2059.2|2058.8|2058.5|2060.1|2059.8|2057.7|2057.4|178
1644926100000|2022-02-15 11:55:00|2058.6|2058.3|2057.8|2057.5|2060.1|2059.8|2057.8|2057.5|112
1644926400000|2022-02-15 12:00:00|2057.5|2057.2|2056.7|2056.4|2058.7|2058.4|2053.8|2053.5|447
1644926700000|2022-02-15 12:05:00|2056.8|2056.5|2058.8|2058.5|2060.4|2060.1|2056.3|2056|301
1644927000000|2022-02-15 12:10:00|2058.9|2058.6|2060.7|2060.4|2061.3|2061|2058.8|2058.5|443
1644927300000|2022-02-15 12:15:00|2060.6|2060.3|2060.5|2060.2|2061.8|2061.5|2060.1|2059.8|379
1644927600000|2022-02-15 12:20:00|2060.6|2060.3|2060.7|2060.4|2061.8|2061.5|2060.4|2060.1|254
1644927900000|2022-02-15 12:25:00|2060.6|2060.3|2060.2|2059.9|2061|2060.7|2059.2|2058.9|292
1644928200000|2022-02-15 12:30:00|2060|2059.7|2059.5|2059.2|2060.4|2060.1|2059|2058.7|190
1644928500000|2022-02-15 12:35:00|2059.6|2059.3|2058.2|2057.9|2059.9|2059.6|2056.3|2056|1004
1644928800000|2022-02-15 12:40:00|2058.3|2058|2057|2056.7|2058.7|2058.4|2055.2|2054.9|367
1644929100000|2022-02-15 12:45:00|2057.1|2056.8|2057.3|2057|2058.5|2058.2|2056.6|2056.3|115
1644929400000|2022-02-15 12:50:00|2057.4|2057.1|2057.8|2057.5|2058|2057.7|2056|2055.7|354
1644929700000|2022-02-15 12:55:00|2057.9|2057.6|2058.5|2058.2|2058.5|2058.2|2057.1|2056.8|287
1644930000000|2022-02-15 13:00:00|2058.3|2058|2056.4|2056.1|2059.4|2059.1|2056.2|2055.9|399
1644930300000|2022-02-15 13:05:00|2056.3|2056|2054.6|2054.3|2057|2056.7|2054.1|2053.8|501
1644930600000|2022-02-15 13:10:00|2054.7|2054.4|2053.6|2053.3|2054.7|2054.4|2053|2052.7|338
1644930900000|2022-02-15 13:15:00|2053.7|2053.4|2051.9|2051.6|2053.8|2053.5|2051.3|2051|301
1644931200000|2022-02-15 13:20:00|2051.8|2051.5|2052.2|2051.9|2052.7|2052.4|2051.1|2050.8|317
1644931500000|2022-02-15 13:25:00|2052.1|2051.8|2051.8|2051.5|2052.3|2052|2049.1|2048.8|437
1644931800000|2022-02-15 13:30:00|2051.7|2051.4|2048.9|2048.6|2052.3|2052|2046.4|2046.1|1148
1644932100000|2022-02-15 13:35:00|2048.8|2048.5|2047.2|2046.9|2049.6|2049.3|2046.7|2046.4|530
1644932400000|2022-02-15 13:40:00|2047.3|2047|2049.8|2049.5|2050|2049.7|2046.6|2046.3|340
1644932700000|2022-02-15 13:45:00|2049.9|2049.6|2049.8|2049.5|2049.9|2049.6|2047.7|2047.4|302
1644933000000|2022-02-15 13:50:00|2049.7|2049.4|2047.6|2047.3|2050.2|2049.9|2047.4|2047.1|312
1644933300000|2022-02-15 13:55:00|2047.5|2047.2|2046.6|2046.3|2047.8|2047.5|2046|2045.7|357
1644933600000|2022-02-15 14:00:00|2046.5|2046.2|2046|2045.7|2046.7|2046.4|2044.8|2044.5|603
1644933900000|2022-02-15 14:05:00|2046.1|2045.8|2045.6|2045.3|2047.5|2047.2|2045.4|2045.1|690
1644934200000|2022-02-15 14:10:00|2045.5|2045.2|2043.7|2043.4|2045.8|2045.5|2043.2|2042.9|563
1644934500000|2022-02-15 14:15:00|2043.8|2043.5|2044.3|2044|2044.9|2044.6|2042.3|2042|748
1644934800000|2022-02-15 14:20:00|2044.4|2044.1|2047.2|2046.9|2049|2048.7|2044.1|2043.8|808
1644935100000|2022-02-15 14:25:00|2047.1|2046.8|2042.5|2042.2|2047.3|2047|2042.3|2042|902
1644935400000|2022-02-15 14:30:00|2042.6|2042.3|2057.2|2056.9|2058|2057.7|2041.5|2041.2|6027
1644935700000|2022-02-15 14:35:00|2057.7|2057.4|2062.9|2062.6|2064.2|2063.9|2055.6|2055.3|6307
1644936000000|2022-02-15 14:40:00|2062.6|2062.3|2059|2058.7|2064.8|2064.5|2057.7|2057.4|4332
1644936300000|2022-02-15 14:45:00|2058.9|2058.6|2056.7|2056.4|2064.2|2063.9|2056.4|2056.1|3116
1644936600000|2022-02-15 14:50:00|2055.9|2055.6|2056.6|2056.3|2057.3|2057|2052.3|2052|2776
1644936900000|2022-02-15 14:55:00|2056.5|2056.2|2054.3|2054|2058.1|2057.8|2052.5|2052.2|2933
1644937200000|2022-02-15 15:00:00|2054.5|2054.2|2053.3|2053|2057.3|2057|2050.7|2050.4|3236
1644937500000|2022-02-15 15:05:00|2053.1|2052.8|2054.7|2054.4|2056.9|2056.6|2050.4|2050.1|1681
1644937800000|2022-02-15 15:10:00|2054.5|2054.2|2051.2|2050.9|2054.8|2054.5|2047.7|2047.4|2400
1644938100000|2022-02-15 15:15:00|2051.3|2051|2046.9|2046.6|2053.4|2053.1|2046.6|2046.3|2112
1644938400000|2022-02-15 15:20:00|2047|2046.7|2049.2|2048.9|2050.6|2050.3|2045|2044.7|1846
1644938700000|2022-02-15 15:25:00|2049.3|2049|2051.8|2051.5|2053.2|2052.9|2046.4|2046.1|1854
1644939000000|2022-02-15 15:30:00|2051.9|2051.6|2055.3|2055|2056.5|2056.2|2051.6|2051.3|1606
1644939300000|2022-02-15 15:35:00|2055.4|2055.1|2056.7|2056.4|2057.6|2057.3|2053.3|2053|1524
1644939600000|2022-02-15 15:40:00|2056.9|2056.6|2059.8|2059.5|2060.2|2059.9|2056.4|2056.1|1622
1644939900000|2022-02-15 15:45:00|2059.9|2059.6|2059.3|2059|2060.3|2060|2057.2|2056.9|2232
1644940200000|2022-02-15 15:50:00|2059.2|2058.9|2059.8|2059.5|2060.6|2060.3|2059|2058.7|1597
1644940500000|2022-02-15 15:55:00|2059.9|2059.6|2058.6|2058.3|2061.2|2060.9|2056.6|2056.3|1350
1644940800000|2022-02-15 16:00:00|2058.7|2058.4|2059.9|2059.6|2060.7|2060.4|2057.1|2056.8|1203
1644941100000|2022-02-15 16:05:00|2060.1|2059.8|2060.4|2060.1|2061|2060.7|2056.8|2056.5|1311
1644941400000|2022-02-15 16:10:00|2060.5|2060.2|2059.3|2059|2061.2|2060.9|2057.9|2057.6|1060
1644941700000|2022-02-15 16:15:00|2059.2|2058.9|2058.2|2057.9|2060.7|2060.4|2057.4|2057.1|777
1644942000000|2022-02-15 16:20:00|2058.3|2058|2058.5|2058.2|2060.1|2059.8|2058.1|2057.8|889
1644942300000|2022-02-15 16:25:00|2058.6|2058.3|2058.1|2057.8|2059|2058.7|2056.7|2056.4|1082
1644942600000|2022-02-15 16:30:00|2058|2057.7|2062.8|2062.5|2062.9|2062.6|2058|2057.7|1279
1644942900000|2022-02-15 16:35:00|2062.7|2062.4|2064|2063.7|2064.5|2064.2|2061.6|2061.3|1115
1644943200000|2022-02-15 16:40:00|2063.9|2063.6|2062.3|2062|2063.9|2063.6|2062.1|2061.8|1152
1644943500000|2022-02-15 16:45:00|2062.6|2062.3|2066.1|2065.8|2067.4|2067.1|2062.2|2061.9|2576
1644943800000|2022-02-15 16:50:00|2066.3|2066|2066.7|2066.4|2067.8|2067.5|2065.1|2064.8|1118
1644944100000|2022-02-15 16:55:00|2066.8|2066.5|2067.3|2067|2068.6|2068.3|2065.5|2065.2|985
1644944400000|2022-02-15 17:00:00|2067.5|2067.2|2067.2|2066.9|2070.7|2070.4|2065.6|2065.3|1527
1644944700000|2022-02-15 17:05:00|2067.4|2067.1|2066.9|2066.6|2068.3|2068|2065|2064.7|1154
1644945000000|2022-02-15 17:10:00|2067.1|2066.8|2066.2|2065.9|2068.2|2067.9|2066|2065.7|690
1644945300000|2022-02-15 17:15:00|2066.1|2065.8|2063|2062.7|2066.9|2066.6|2062.4|2062.1|1396
1644945600000|2022-02-15 17:20:00|2063.1|2062.8|2062|2061.7|2065.1|2064.8|2061.2|2060.9|871
1644945900000|2022-02-15 17:25:00|2062.2|2061.9|2064.1|2063.8|2064.2|2063.9|2060|2059.7|1044
1644946200000|2022-02-15 17:30:00|2064.2|2063.9|2062.9|2062.6|2066.6|2066.3|2062.7|2062.4|1791
1644946500000|2022-02-15 17:35:00|2063.1|2062.8|2062.6|2062.3|2066|2065.7|2062.6|2062.3|766
1644946800000|2022-02-15 17:40:00|2062.5|2062.2|2062|2061.7|2064.5|2064.2|2060.8|2060.5|835
1644947100000|2022-02-15 17:45:00|2061.9|2061.6|2056.7|2056.4|2062.3|2062|2056.6|2056.3|1157
1644947400000|2022-02-15 17:50:00|2056.6|2056.3|2060|2059.7|2060.8|2060.5|2056.6|2056.3|1247
1644947700000|2022-02-15 17:55:00|2060.1|2059.8|2062.6|2062.3|2062.7|2062.4|2059.5|2059.2|667
1644948000000|2022-02-15 18:00:00|2062.7|2062.4|2065|2064.7|2065.5|2065.2|2061.6|2061.3|1227
1644948300000|2022-02-15 18:05:00|2065.1|2064.8|2066.1|2065.8|2066.8|2066.5|2064.7|2064.4|840
1644948600000|2022-02-15 18:10:00|2066|2065.7|2065.7|2065.4|2066.2|2065.9|2064.8|2064.5|677
1644948900000|2022-02-15 18:15:00|2065.8|2065.5|2064.6|2064.3|2066.2|2065.9|2064|2063.7|483
1644949200000|2022-02-15 18:20:00|2064.9|2064.6|2068|2067.7|2069.4|2069.1|2064.7|2064.4|1528
1644949500000|2022-02-15 18:25:00|2067.9|2067.6|2070.1|2069.8|2070.4|2070.1|2067.9|2067.6|863
1644949800000|2022-02-15 18:30:00|2070.2|2069.9|2071.6|2071.3|2072.6|2072.3|2069.7|2069.4|1182
1644950100000|2022-02-15 18:35:00|2071.7|2071.4|2071.7|2071.4|2072.3|2072|2070|2069.7|1134
1644950400000|2022-02-15 18:40:00|2071.9|2071.6|2071.9|2071.6|2073.5|2073.2|2071.1|2070.8|655
1644950700000|2022-02-15 18:45:00|2072|2071.7|2072.9|2072.6|2074.1|2073.8|2071.4|2071.1|768
1644951000000|2022-02-15 18:50:00|2073|2072.7|2073.7|2073.4|2074|2073.7|2072|2071.7|682
1644951300000|2022-02-15 18:55:00|2073.6|2073.3|2073.3|2073|2074.5|2074.2|2072.9|2072.6|442
1644951600000|2022-02-15 19:00:00|2073.5|2073.2|2073.3|2073|2074.8|2074.5|2072.9|2072.6|724
1644951900000|2022-02-15 19:05:00|2073.2|2072.9|2071.7|2071.4|2073.5|2073.2|2069.1|2068.8|1185
1644952200000|2022-02-15 19:10:00|2071.6|2071.3|2074|2073.7|2074.3|2074|2071.3|2071|751
1644952500000|2022-02-15 19:15:00|2074.2|2073.9|2074.5|2074.2|2075.5|2075.2|2072.1|2071.8|1170
1644952800000|2022-02-15 19:20:00|2074.4|2074.1|2072.9|2072.6|2076.5|2076.2|2072.6|2072.3|1533
1644953100000|2022-02-15 19:25:00|2072.8|2072.5|2073.5|2073.2|2074|2073.7|2072|2071.7|958
1644953400000|2022-02-15 19:30:00|2073.4|2073.1|2072.2|2071.9|2074.2|2073.9|2071.7|2071.4|1356
1644953700000|2022-02-15 19:35:00|2072.3|2072|2071.9|2071.6|2073.9|2073.6|2071.3|2071|930
1644954000000|2022-02-15 19:40:00|2072|2071.7|2074.5|2074.2|2074.6|2074.3|2069|2068.7|1164
1644954300000|2022-02-15 19:45:00|2074.6|2074.3|2072.6|2072.3|2075.7|2075.4|2072.6|2072.3|1350
1644954600000|2022-02-15 19:50:00|2072.5|2072.2|2073.9|2073.6|2074.4|2074.1|2071.1|2070.8|1131
1644954900000|2022-02-15 19:55:00|2074|2073.7|2073.3|2073|2074.7|2074.4|2072.2|2071.9|726
1644955200000|2022-02-15 20:00:00|2073.4|2073.1|2075.1|2074.8|2075.2|2074.9|2072.8|2072.5|1285
1644955500000|2022-02-15 20:05:00|2075.2|2074.9|2075|2074.7|2076.2|2075.9|2074.2|2073.9|840
1644955800000|2022-02-15 20:10:00|2074.9|2074.6|2074|2073.7|2075.3|2075|2073.4|2073.1|799
1644956100000|2022-02-15 20:15:00|2073.9|2073.6|2073.7|2073.4|2074.9|2074.6|2072.7|2072.4|898
1644956400000|2022-02-15 20:20:00|2073.8|2073.5|2073.1|2072.8|2074.8|2074.5|2072.1|2071.8|950
1644956700000|2022-02-15 20:25:00|2073|2072.7|2073.6|2073.3|2073.6|2073.3|2072|2071.7|789
1644957000000|2022-02-15 20:30:00|2073.7|2073.4|2068.9|2068.6|2073.9|2073.6|2068.2|2067.9|2629
1644957300000|2022-02-15 20:35:00|2068.8|2068.5|2067.1|2066.8|2071.4|2071.1|2066.5|2066.2|2995
1644957600000|2022-02-15 20:40:00|2067.2|2066.9|2071.9|2071.6|2072.6|2072.3|2065.6|2065.3|2859
1644957900000|2022-02-15 20:45:00|2072.1|2071.8|2072.1|2071.8|2073.9|2073.6|2068.8|2068.5|2111
1644958200000|2022-02-15 20:50:00|2072|2071.7|2075.4|2075.1|2078.5|2078.2|2072|2071.7|3808
1644958500000|2022-02-15 20:55:00|2075.3|2075|2076.8|2076.5|2077|2076.7|2072.7|2072.4|13795
1644958800000|2022-02-15 21:00:00|2076.2|2075.9|2072.2|2071.9|2076.4|2076.1|2071.8|2071.5|3663
1644959100000|2022-02-15 21:05:00|2072.3|2072|2072.8|2072.5|2073|2072.7|2071.4|2071.1|1207
1644959400000|2022-02-15 21:10:00|2072.9|2072.6|2073.7|2073.4|2074.3|2074|2071.6|2071.3|966
1644959700000|2022-02-15 21:15:00|2073.6|2073.3|2074.5|2074.2|2074.8|2074.5|2073.2|2072.9|206
1644960000000|2022-02-15 21:20:00|2074.3|2074|2075.4|2075.1|2075.7|2075.4|2074.2|2073.9|132
1644960300000|2022-02-15 21:25:00|2075.5|2075.2|2076|2075.7|2076.3|2076|2075.4|2075.1|96
1644960600000|2022-02-15 21:30:00|2076.1|2075.8|2076.4|2076.1|2076.7|2076.4|2075.7|2075.4|174
1644960900000|2022-02-15 21:35:00|2076.5|2076.2|2076.3|2076|2076.6|2076.3|2076|2075.7|121
1644961200000|2022-02-15 21:40:00|2076.2|2075.9|2075|2074.7|2076.5|2076.2|2074.8|2074.5|374
1644961500000|2022-02-15 21:45:00|2074.9|2074.6|2072.3|2072|2075.1|2074.8|2072.1|2071.8|305
1644961800000|2022-02-15 21:50:00|2072.4|2072.1|2073.6|2073.3|2073.6|2073.3|2072.3|2072|125
1644962100000|2022-02-15 21:55:00|2073.5|2073.2|2073|2072.2|2074.2|2073.9|2072.5|2071.9|425
1644962400000|2022-02-15 22:00:00|2073.1|2072.3|2073.1|2072.3|2073.2|2072.4|2073|2072.2|0
1644962700000|2022-02-15 22:05:00|2073.2|2072.4|2073.1|2072.3|2073.2|2072.4|2072.8|2072|0
1644963000000|2022-02-15 22:10:00|2073|2072.2|2072.7|2071.9|2073|2072.2|2072.6|2071.8|0
1644963300000|2022-02-15 22:15:00|2072.6|2071.8|2072.3|2071.5|2072.6|2071.8|2072.3|2071.5|0
1644963600000|2022-02-15 22:20:00|2072.2|2071.4|2072.2|2071.4|2072.4|2071.6|2072|2071.2|0
1644963900000|2022-02-15 22:25:00|2072.3|2071.5|2072.2|2071.4|2072.3|2071.5|2072|2071.2|0
1644964200000|2022-02-15 22:30:00|2072.1|2071.3|2072.2|2071.4|2072.3|2071.5|2072.1|2071.3|0
1644964500000|2022-02-15 22:35:00|2072.3|2071.5|2072.2|2071.4|2072.3|2071.5|2072.2|2071.4|0
1644964800000|2022-02-15 22:40:00|2072.3|2071.5|2072.3|2071.5|2072.4|2071.6|2072.2|2071.4|0
1644965100000|2022-02-15 22:45:00|2072.2|2071.4|2072.3|2071.5|2072.3|2071.5|2072.2|2071.4|0
1644965400000|2022-02-15 22:50:00|2072.4|2071.6|2072.3|2071.5|2072.4|2071.6|2072.2|2071.4|0
1644965700000|2022-02-15 22:55:00|2072.4|2071.6|2072.6|2071.8|2073|2072.2|2072.4|2071.6|0
1644966000000|2022-02-15 23:00:00|2073.4|2072.6|2073.8|2073.5|2074.4|2074.1|2072.8|2072.5|151
1644966300000|2022-02-15 23:05:00|2073.6|2073.3|2073.3|2073|2074.3|2074|2073.2|2072.9|71
1644966600000|2022-02-15 23:10:00|2073.6|2073.3|2072.9|2072.6|2073.6|2073.3|2072.6|2072.3|46
1644966900000|2022-02-15 23:15:00|2072.8|2072.5|2073.5|2073.2|2073.7|2073.4|2072.7|2072.4|40
1644967200000|2022-02-15 23:20:00|2073.4|2073.1|2072|2071.7|2073.5|2073.2|2071.7|2071.4|69
1644967500000|2022-02-15 23:25:00|2072.2|2071.9|2072|2071.7|2072.8|2072.5|2071.6|2071.3|42
1644967800000|2022-02-15 23:30:00|2071.9|2071.6|2072.6|2072.3|2073.2|2072.9|2071.9|2071.6|42
1644968100000|2022-02-15 23:35:00|2072.5|2072.2|2073.1|2072.8|2073.4|2073.1|2072.5|2072.2|49
1644968400000|2022-02-15 23:40:00|2073|2072.7|2072.6|2072.3|2073.7|2073.4|2072.6|2072.3|44
1644968700000|2022-02-15 23:45:00|2072.5|2072.2|2070.2|2069.9|2072.9|2072.6|2070.1|2069.8|145
1644969000000|2022-02-15 23:50:00|2070.3|2070|2070.8|2070.5|2071.3|2071|2070|2069.7|93
1644969300000|2022-02-15 23:55:00|2070.9|2070.6|2070.8|2070.5|2071.5|2071.2|2070.3|2070|65
1644969600000|2022-02-16 00:00:00|2070.7|2070.4|2070.9|2070.6|2071.9|2071.6|2070.6|2070.3|88
1644969900000|2022-02-16 00:05:00|2071|2070.7|2072|2071.7|2072|2071.7|2069.8|2069.5|144
1644970200000|2022-02-16 00:10:00|2072.1|2071.8|2070.7|2070.4|2072.1|2071.8|2070.3|2070|71
1644970500000|2022-02-16 00:15:00|2070.8|2070.5|2070.9|2070.6|2071.4|2071.1|2070.5|2070.2|57
1644970800000|2022-02-16 00:20:00|2070.7|2070.4|2070.3|2070|2070.8|2070.5|2070|2069.7|41
1644971100000|2022-02-16 00:25:00|2070.4|2070.1|2069.5|2069.2|2071.1|2070.8|2069.3|2069|107
1644971400000|2022-02-16 00:30:00|2069.6|2069.3|2069.8|2069.5|2070.4|2070.1|2069.2|2068.9|62
1644971700000|2022-02-16 00:35:00|2069.9|2069.6|2070.1|2069.8|2070.6|2070.3|2069.7|2069.4|15
1644972000000|2022-02-16 00:40:00|2070|2069.7|2069.5|2069.2|2070.1|2069.8|2069.4|2069.1|46
1644972300000|2022-02-16 00:45:00|2069.6|2069.3|2069.5|2069.2|2069.8|2069.5|2069.1|2068.8|43
1644972600000|2022-02-16 00:50:00|2069.4|2069.1|2069.8|2069.5|2069.9|2069.6|2069|2068.7|47
1644972900000|2022-02-16 00:55:00|2069.7|2069.4|2069.3|2069|2069.8|2069.5|2069.1|2068.8|21
1644973200000|2022-02-16 01:00:00|2069.2|2068.9|2068.9|2068.6|2069.5|2069.2|2068.5|2068.2|122
1644973500000|2022-02-16 01:05:00|2069|2068.7|2069.7|2069.4|2070.1|2069.8|2068.9|2068.6|165
1644973800000|2022-02-16 01:10:00|2069.8|2069.5|2068.1|2067.8|2069.8|2069.5|2067.9|2067.6|143
1644974100000|2022-02-16 01:15:00|2068.2|2067.9|2068.1|2067.8|2069.3|2069|2067.9|2067.6|49
1644974400000|2022-02-16 01:20:00|2068.2|2067.9|2068.8|2068.5|2068.8|2068.5|2067.9|2067.6|32
1644974700000|2022-02-16 01:25:00|2068.9|2068.6|2068.5|2068.2|2069.3|2069|2068.3|2068|23
1644975000000|2022-02-16 01:30:00|2068.6|2068.3|2068.3|2068|2069.1|2068.8|2068|2067.7|40
1644975300000|2022-02-16 01:35:00|2068.2|2067.9|2068.8|2068.5|2068.9|2068.6|2068|2067.7|73
1644975600000|2022-02-16 01:40:00|2068.9|2068.6|2067.6|2067.3|2069|2068.7|2067.5|2067.2|71
1644975900000|2022-02-16 01:45:00|2067.5|2067.2|2068.2|2067.9|2068.5|2068.2|2067.4|2067.1|16
1644976200000|2022-02-16 01:50:00|2068.3|2068|2068.8|2068.5|2069.1|2068.8|2068.1|2067.8|15
1644976500000|2022-02-16 01:55:00|2068.7|2068.4|2070|2069.7|2070.1|2069.8|2068.7|2068.4|50
1644976800000|2022-02-16 02:00:00|2070.1|2069.8|2070.3|2070|2070.6|2070.3|2070.1|2069.8|54
1644977100000|2022-02-16 02:05:00|2070.4|2070.1|2072.2|2071.9|2072.3|2072|2070.1|2069.8|117
1644977400000|2022-02-16 02:10:00|2072.1|2071.8|2070.8|2070.5|2072.3|2072|2070.1|2069.8|52
1644977700000|2022-02-16 02:15:00|2070.9|2070.6|2071.2|2070.9|2071.5|2071.2|2070.8|2070.5|13
1644978000000|2022-02-16 02:20:00|2071.1|2070.8|2070.6|2070.3|2071.3|2071|2070.4|2070.1|29
1644978300000|2022-02-16 02:25:00|2070.7|2070.4|2070.1|2069.8|2070.8|2070.5|2070|2069.7|14
1644978600000|2022-02-16 02:30:00|2070.2|2069.9|2069.7|2069.4|2070.2|2069.9|2069.1|2068.8|23
1644978900000|2022-02-16 02:35:00|2069.8|2069.5|2069.5|2069.2|2070.3|2070|2069.4|2069.1|31
1644979200000|2022-02-16 02:40:00|2069.6|2069.3|2069.4|2069.1|2069.8|2069.5|2069.1|2068.8|53
1644979500000|2022-02-16 02:45:00|2069.3|2069|2069.9|2069.6|2071|2070.7|2069.3|2069|32
1644979800000|2022-02-16 02:50:00|2069.8|2069.5|2070|2069.7|2070.1|2069.8|2069.7|2069.4|6
1644980100000|2022-02-16 02:55:00|2069.9|2069.6|2070.1|2069.8|2070.3|2070|2069.2|2068.9|2
1644980400000|2022-02-16 03:00:00|2070.2|2069.9|2070.2|2069.9|2070.8|2070.5|2069.9|2069.6|18
1644980700000|2022-02-16 03:05:00|2070.3|2070|2070.8|2070.5|2071|2070.7|2070.1|2069.8|16
1644981000000|2022-02-16 03:10:00|2070.9|2070.6|2071.1|2070.8|2071.2|2070.9|2070.8|2070.5|7
1644981300000|2022-02-16 03:15:00|2071.2|2070.9|2070.2|2069.9|2071.2|2070.9|2070.2|2069.9|6
1644981600000|2022-02-16 03:20:00|2070.3|2070|2069.6|2069.3|2070.3|2070|2069.5|2069.2|26
1644981900000|2022-02-16 03:25:00|2069.5|2069.2|2069.9|2069.6|2070|2069.7|2069.2|2068.9|7
1644982200000|2022-02-16 03:30:00|2070|2069.7|2069.9|2069.6|2070|2069.7|2069.1|2068.8|23
1644982500000|2022-02-16 03:35:00|2069.7|2069.4|2069.5|2069.2|2069.8|2069.5|2069.4|2069.1|41
1644982800000|2022-02-16 03:40:00|2069.6|2069.3|2069.5|2069.2|2070|2069.7|2069.5|2069.2|6
1644983100000|2022-02-16 03:45:00|2069.6|2069.3|2069.9|2069.6|2070|2069.7|2069.5|2069.2|8
1644983400000|2022-02-16 03:50:00|2069.8|2069.5|2069.2|2068.9|2069.8|2069.5|2069.1|2068.8|14
1644983700000|2022-02-16 03:55:00|2069.3|2069|2070.3|2070|2070.4|2070.1|2069|2068.7|49
1644984000000|2022-02-16 04:00:00|2070.2|2069.9|2070.1|2069.8|2070.3|2070|2069.9|2069.6|8
1644984300000|2022-02-16 04:05:00|2070.2|2069.9|2070.2|2069.9|2070.2|2069.9|2069.8|2069.5|6
1644984600000|2022-02-16 04:10:00|2070.1|2069.8|2070.4|2070.1|2070.4|2070.1|2070|2069.7|3
1644984900000|2022-02-16 04:15:00|2070.5|2070.2|2070.6|2070.3|2070.6|2070.3|2070.3|2070|15
1644985200000|2022-02-16 04:20:00|2070.5|2070.2|2070.6|2070.3|2071|2070.7|2070.5|2070.2|30
1644985500000|2022-02-16 04:25:00|2070.7|2070.4|2070|2069.7|2070.8|2070.5|2069.9|2069.6|39
1644985800000|2022-02-16 04:30:00|2070.1|2069.8|2069.9|2069.6|2070.2|2069.9|2069.9|2069.6|3
1644986100000|2022-02-16 04:35:00|2070|2069.7|2070.2|2069.9|2070.3|2070|2069.6|2069.3|15
1644986400000|2022-02-16 04:40:00|2070.3|2070|2070.9|2070.6|2071|2070.7|2070|2069.7|35
1644986700000|2022-02-16 04:45:00|2071|2070.7|2071|2070.7|2071.1|2070.8|2070.7|2070.4|12
1644987000000|2022-02-16 04:50:00|2071.1|2070.8|2071.6|2071.3|2071.7|2071.4|2071.1|2070.8|7
1644987300000|2022-02-16 04:55:00|2071.7|2071.4|2071.8|2071.5|2071.9|2071.6|2071.5|2071.2|24
1644987600000|2022-02-16 05:00:00|2071.9|2071.6|2073.1|2072.8|2073.4|2073.1|2071.8|2071.5|58
1644987900000|2022-02-16 05:05:00|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.5|2072.2|10
1644988200000|2022-02-16 05:10:00|2072.8|2072.5|2073.9|2073.6|2074|2073.7|2072.7|2072.4|23
1644988500000|2022-02-16 05:15:00|2074|2073.7|2073.1|2072.8|2074.1|2073.8|2073|2072.7|18
1644988800000|2022-02-16 05:20:00|2073|2072.7|2073.1|2072.8|2073.3|2073|2072.5|2072.2|8
1644989100000|2022-02-16 05:25:00|2073|2072.7|2072.8|2072.5|2073.3|2073|2072.6|2072.3|7
1644989400000|2022-02-16 05:30:00|2072.7|2072.4|2073.3|2073|2073.7|2073.4|2072.7|2072.4|23
1644989700000|2022-02-16 05:35:00|2073.4|2073.1|2073.9|2073.6|2074.2|2073.9|2073.1|2072.8|59
1644990000000|2022-02-16 05:40:00|2074.1|2073.8|2073.8|2073.5|2074.1|2073.8|2073.4|2073.1|3
1644990300000|2022-02-16 05:45:00|2073.9|2073.6|2074.1|2073.8|2074.7|2074.4|2073.6|2073.3|50
1644990600000|2022-02-16 05:50:00|2074|2073.7|2074.1|2073.8|2074.5|2074.2|2073.9|2073.6|11
1644990900000|2022-02-16 05:55:00|2074|2073.7|2073.9|2073.6|2074.4|2074.1|2073.6|2073.3|13
1644991200000|2022-02-16 06:00:00|2073.6|2073.3|2073.5|2073.2|2075.1|2074.8|2073.4|2073.1|34
1644991500000|2022-02-16 06:05:00|2073.4|2073.1|2073|2072.7|2073.5|2073.2|2072.3|2072|26
1644991800000|2022-02-16 06:10:00|2072.9|2072.6|2073.7|2073.4|2074.2|2073.9|2072.6|2072.3|23
1644992100000|2022-02-16 06:15:00|2073.8|2073.5|2074.5|2074.2|2074.6|2074.3|2073.3|2073|10
1644992400000|2022-02-16 06:20:00|2074.6|2074.3|2074.6|2074.3|2074.8|2074.5|2074.2|2073.9|11
1644992700000|2022-02-16 06:25:00|2074.5|2074.2|2074.5|2074.2|2074.8|2074.5|2074.3|2074|8
1644993000000|2022-02-16 06:30:00|2074.6|2074.3|2075.6|2075.3|2075.9|2075.6|2074.6|2074.3|33
1644993300000|2022-02-16 06:35:00|2075.3|2075|2075.5|2075.2|2075.7|2075.4|2075.1|2074.8|14
1644993600000|2022-02-16 06:40:00|2075.4|2075.1|2075.3|2075|2076|2075.7|2075.3|2075|8
1644993900000|2022-02-16 06:45:00|2075.4|2075.1|2075.8|2075.5|2075.9|2075.6|2075|2074.7|10
1644994200000|2022-02-16 06:50:00|2075.9|2075.6|2075.6|2075.3|2075.9|2075.6|2074.8|2074.5|55
1644994500000|2022-02-16 06:55:00|2075.5|2075.2|2074.9|2074.6|2075.6|2075.3|2074.9|2074.6|21
1644994800000|2022-02-16 07:00:00|2074.8|2074.5|2075.7|2075.4|2077.3|2077|2074.3|2074|119
1644995100000|2022-02-16 07:05:00|2075.8|2075.5|2075.6|2075.3|2076.4|2076.1|2075.4|2075.1|32
1644995400000|2022-02-16 07:10:00|2075.7|2075.4|2075|2074.7|2076|2075.7|2074.3|2074|61
1644995700000|2022-02-16 07:15:00|2075.1|2074.8|2074.5|2074.2|2075.7|2075.4|2074.2|2073.9|84
1644996000000|2022-02-16 07:20:00|2074.6|2074.3|2074.1|2073.8|2074.9|2074.6|2073.7|2073.4|63
1644996300000|2022-02-16 07:25:00|2074.2|2073.9|2073.3|2073|2074.3|2074|2072.5|2072.2|222
1644996600000|2022-02-16 07:30:00|2073.1|2072.8|2074.3|2074|2074.6|2074.3|2072.4|2072.1|51
1644996900000|2022-02-16 07:35:00|2074.4|2074.1|2074.4|2074.1|2075.1|2074.8|2073.8|2073.5|84
1644997200000|2022-02-16 07:40:00|2074.3|2074|2074.1|2073.8|2074.8|2074.5|2074|2073.7|67
1644997500000|2022-02-16 07:45:00|2074.2|2073.9|2073.7|2073.4|2074.5|2074.2|2073.6|2073.3|14
1644997800000|2022-02-16 07:50:00|2073.6|2073.3|2073.1|2072.8|2074.6|2074.3|2072.6|2072.3|70
1644998100000|2022-02-16 07:55:00|2073.2|2072.9|2073.6|2073.3|2073.7|2073.4|2072.6|2072.3|135
1644998400000|2022-02-16 08:00:00|2073.7|2073.4|2071.1|2070.8|2075.4|2075.1|2070.3|2070|407
1644998700000|2022-02-16 08:05:00|2071|2070.7|2072.1|2071.8|2072.9|2072.6|2070.8|2070.5|161
1644999000000|2022-02-16 08:10:00|2072.2|2071.9|2076.4|2076.1|2076.4|2076.1|2071.7|2071.4|132
1644999300000|2022-02-16 08:15:00|2076.5|2076.2|2081.6|2081.3|2082.8|2082.5|2076.4|2076.1|603
1644999600000|2022-02-16 08:20:00|2082|2081.7|2083.1|2082.8|2084.7|2084.4|2082|2081.7|331
1644999900000|2022-02-16 08:25:00|2083.3|2083|2082.7|2082.4|2083.9|2083.6|2081.3|2081|260
1645000200000|2022-02-16 08:30:00|2082.8|2082.5|2082.8|2082.5|2083.2|2082.9|2081.3|2081|54
1645000500000|2022-02-16 08:35:00|2082.9|2082.6|2083.8|2083.5|2084.8|2084.5|2082.8|2082.5|68
1645000800000|2022-02-16 08:40:00|2084|2083.7|2080.5|2080.2|2084.3|2084|2080.2|2079.9|222
1645001100000|2022-02-16 08:45:00|2080.4|2080.1|2081.1|2080.8|2081.3|2081|2078.6|2078.3|81
1645001400000|2022-02-16 08:50:00|2081.2|2080.9|2080|2079.7|2081.6|2081.3|2079.1|2078.8|100
1645001700000|2022-02-16 08:55:00|2079.9|2079.6|2082.1|2081.8|2082.9|2082.6|2079.8|2079.5|92
1645002000000|2022-02-16 09:00:00|2082.7|2082.4|2085|2084.7|2086.3|2086|2081.8|2081.5|325
1645002300000|2022-02-16 09:05:00|2084.7|2084.4|2078.2|2077.9|2084.8|2084.5|2077.3|2077|284
1645002600000|2022-02-16 09:10:00|2078.1|2077.8|2079.6|2079.3|2079.7|2079.4|2075.2|2074.9|232
1645002900000|2022-02-16 09:15:00|2079.7|2079.4|2079.7|2079.4|2080.1|2079.8|2078.7|2078.4|44
1645003200000|2022-02-16 09:20:00|2079.5|2079.2|2078.8|2078.5|2080.1|2079.8|2077.8|2077.5|103
1645003500000|2022-02-16 09:25:00|2078.7|2078.4|2078.9|2078.6|2079.8|2079.5|2078.5|2078.2|77
1645003800000|2022-02-16 09:30:00|2078.8|2078.5|2078.7|2078.4|2081.7|2081.4|2078|2077.7|280
1645004100000|2022-02-16 09:35:00|2078.8|2078.5|2078.7|2078.4|2079|2078.7|2077.1|2076.8|76
1645004400000|2022-02-16 09:40:00|2078.6|2078.3|2077|2076.7|2079.4|2079.1|2076.5|2076.2|60
1645004700000|2022-02-16 09:45:00|2077.1|2076.8|2077.7|2077.4|2078.2|2077.9|2076.4|2076.1|63
1645005000000|2022-02-16 09:50:00|2077.6|2077.3|2078.1|2077.8|2079.1|2078.8|2077.5|2077.2|183
1645005300000|2022-02-16 09:55:00|2077.8|2077.5|2075.9|2075.6|2078.5|2078.2|2074.9|2074.6|393
1645005600000|2022-02-16 10:00:00|2075.8|2075.5|2075.1|2074.8|2075.8|2075.5|2072|2071.7|224
1645005900000|2022-02-16 10:05:00|2075.2|2074.9|2076|2075.7|2076.6|2076.3|2073.9|2073.6|157
1645006200000|2022-02-16 10:10:00|2076.1|2075.8|2077.1|2076.8|2077.5|2077.2|2075|2074.7|128
1645006500000|2022-02-16 10:15:00|2077.2|2076.9|2074.2|2073.9|2077.6|2077.3|2073.4|2073.1|75
1645006800000|2022-02-16 10:20:00|2074|2073.7|2070.4|2070.1|2074.4|2074.1|2069.3|2069|210
1645007100000|2022-02-16 10:25:00|2070.3|2070|2072|2071.7|2073.1|2072.8|2069.8|2069.5|167
1645007400000|2022-02-16 10:30:00|2071.9|2071.6|2073.8|2073.5|2073.9|2073.6|2071.2|2070.9|123
1645007700000|2022-02-16 10:35:00|2073.7|2073.4|2073.1|2072.8|2074.3|2074|2072.5|2072.2|95
1645008000000|2022-02-16 10:40:00|2073.2|2072.9|2075.7|2075.4|2075.8|2075.5|2073.2|2072.9|179
1645008300000|2022-02-16 10:45:00|2075.6|2075.3|2076|2075.7|2076.5|2076.2|2074.9|2074.6|237
1645008600000|2022-02-16 10:50:00|2076.1|2075.8|2076.8|2076.5|2077.5|2077.2|2075.8|2075.5|245
1645008900000|2022-02-16 10:55:00|2076.6|2076.3|2077.8|2077.5|2078.6|2078.3|2076.6|2076.3|226
1645009200000|2022-02-16 11:00:00|2077.9|2077.6|2077.6|2077.3|2079.6|2079.3|2077.2|2076.9|224
1645009500000|2022-02-16 11:05:00|2077.7|2077.4|2076.8|2076.5|2078.9|2078.6|2076.8|2076.5|54
1645009800000|2022-02-16 11:10:00|2076.6|2076.3|2074.2|2073.9|2076.6|2076.3|2074.1|2073.8|106
1645010100000|2022-02-16 11:15:00|2074.3|2074|2074.6|2074.3|2075.5|2075.2|2074|2073.7|64
1645010400000|2022-02-16 11:20:00|2074|2073.7|2074|2073.7|2075.2|2074.9|2073.9|2073.6|68
1645010700000|2022-02-16 11:25:00|2074.1|2073.8|2073.8|2073.5|2074.4|2074.1|2072.2|2071.9|99
1645011000000|2022-02-16 11:30:00|2073.9|2073.6|2074.5|2074.2|2075.4|2075.1|2072.5|2072.2|358
1645011300000|2022-02-16 11:35:00|2074.4|2074.1|2076.8|2076.5|2076.9|2076.6|2074.2|2073.9|201
1645011600000|2022-02-16 11:40:00|2077.4|2077.1|2077.4|2077.1|2077.8|2077.5|2076.3|2076|233
1645011900000|2022-02-16 11:45:00|2077.3|2077|2077.2|2076.9|2077.8|2077.5|2077.1|2076.8|41
1645012200000|2022-02-16 11:50:00|2077.1|2076.8|2075|2074.7|2077.3|2077|2075|2074.7|100
1645012500000|2022-02-16 11:55:00|2075.1|2074.8|2076.6|2076.3|2078.1|2077.8|2075.1|2074.8|73
1645012800000|2022-02-16 12:00:00|2076.3|2076|2078.5|2078.2|2078.5|2078.2|2076.2|2075.9|121
1645013100000|2022-02-16 12:05:00|2078.4|2078.1|2076.9|2076.6|2078.5|2078.2|2076.9|2076.6|72
1645013400000|2022-02-16 12:10:00|2077|2076.7|2077.2|2076.9|2077.4|2077.1|2075|2074.7|93
1645013700000|2022-02-16 12:15:00|2077.1|2076.8|2077.3|2077|2077.3|2077|2075.5|2075.2|176
1645014000000|2022-02-16 12:20:00|2077.2|2076.9|2077.2|2076.9|2077.9|2077.6|2076.4|2076.1|212
1645014300000|2022-02-16 12:25:00|2077.3|2077|2078.1|2077.8|2078.8|2078.5|2077.1|2076.8|87
1645014600000|2022-02-16 12:30:00|2078|2077.7|2075.7|2075.4|2078|2077.7|2075.3|2075|49
1645014900000|2022-02-16 12:35:00|2075.5|2075.2|2072|2071.7|2075.8|2075.5|2071.3|2071|846
1645015200000|2022-02-16 12:40:00|2071.8|2071.5|2071.7|2071.4|2073|2072.7|2071|2070.7|167
1645015500000|2022-02-16 12:45:00|2071.6|2071.3|2073.2|2072.9|2073.4|2073.1|2071.3|2071|74
1645015800000|2022-02-16 12:50:00|2073.3|2073|2071.9|2071.6|2073.9|2073.6|2071.9|2071.6|143
1645016100000|2022-02-16 12:55:00|2072|2071.7|2073.1|2072.8|2073.1|2072.8|2070.6|2070.3|148
1645016400000|2022-02-16 13:00:00|2073.4|2073.1|2074.4|2074.1|2074.7|2074.4|2072.6|2072.3|136
1645016700000|2022-02-16 13:05:00|2074.5|2074.2|2072.4|2072.1|2074.8|2074.5|2071.7|2071.4|150
1645017000000|2022-02-16 13:10:00|2072.2|2071.9|2073.1|2072.8|2073.3|2073|2071.8|2071.5|84
1645017300000|2022-02-16 13:15:00|2073.2|2072.9|2074.3|2074|2074.6|2074.3|2072.8|2072.5|62
1645017600000|2022-02-16 13:20:00|2074.2|2073.9|2074.6|2074.3|2075.1|2074.8|2074|2073.7|214
1645017900000|2022-02-16 13:25:00|2074.5|2074.2|2072.4|2072.1|2075.3|2075|2072.3|2072|227
1645018200000|2022-02-16 13:30:00|2072.5|2072.2|2076.6|2076.3|2078.6|2078.3|2070.9|2070.6|970
1645018500000|2022-02-16 13:35:00|2076.7|2076.4|2078.6|2078.3|2081.1|2080.8|2076|2075.7|1199
1645018800000|2022-02-16 13:40:00|2078.5|2078.2|2075.6|2075.3|2078.9|2078.6|2075.5|2075.2|461
1645019100000|2022-02-16 13:45:00|2075.5|2075.2|2070.5|2070.2|2076.5|2076.2|2070.1|2069.8|797
1645019400000|2022-02-16 13:50:00|2070.4|2070.1|2069.3|2069|2072.1|2071.8|2067.5|2067.2|1026
1645019700000|2022-02-16 13:55:00|2069.1|2068.8|2068.4|2068.1|2069.5|2069.2|2066.4|2066.1|717
1645020000000|2022-02-16 14:00:00|2068.3|2068|2068.1|2067.8|2068.7|2068.4|2065.7|2065.4|683
1645020300000|2022-02-16 14:05:00|2068.2|2067.9|2067.1|2066.8|2068.9|2068.6|2065.7|2065.4|579
1645020600000|2022-02-16 14:10:00|2067.2|2066.9|2066.8|2066.5|2067.3|2067|2066|2065.7|368
1645020900000|2022-02-16 14:15:00|2066.7|2066.4|2068.1|2067.8|2068.5|2068.2|2066.7|2066.4|525
1645021200000|2022-02-16 14:20:00|2068.2|2067.9|2068.2|2067.9|2068.8|2068.5|2065.6|2065.3|562
1645021500000|2022-02-16 14:25:00|2068.3|2068|2068.6|2068.3|2070.6|2070.3|2067.6|2067.3|833
1645021800000|2022-02-16 14:30:00|2068.3|2068|2068.5|2068.2|2070.2|2069.9|2063.1|2062.8|6694
1645022100000|2022-02-16 14:35:00|2068.2|2067.9|2063.5|2063.2|2068.9|2068.6|2063|2062.7|4141
1645022400000|2022-02-16 14:40:00|2063.4|2063.1|2059.1|2058.8|2065.2|2064.9|2058.3|2058|4683
1645022700000|2022-02-16 14:45:00|2059.5|2059.2|2065.6|2065.3|2068.6|2068.3|2058.5|2058.2|3385
1645023000000|2022-02-16 14:50:00|2065.4|2065.1|2060.6|2060.3|2065.7|2065.4|2055.9|2055.6|4825
1645023300000|2022-02-16 14:55:00|2060.4|2060.1|2064.4|2064.1|2066.2|2065.9|2059.8|2059.5|3943
1645023600000|2022-02-16 15:00:00|2064.1|2063.8|2065.2|2064.9|2068.3|2068|2060.4|2060.1|3004
1645023900000|2022-02-16 15:05:00|2065.3|2065|2065.2|2064.9|2070|2069.7|2063.2|2062.9|1664
1645024200000|2022-02-16 15:10:00|2064.9|2064.6|2062.5|2062.2|2067.8|2067.5|2061.9|2061.6|1997
1645024500000|2022-02-16 15:15:00|2062.9|2062.6|2061.3|2061|2063.4|2063.1|2059|2058.7|1510
1645024800000|2022-02-16 15:20:00|2061.4|2061.1|2065.9|2065.6|2066|2065.7|2059.4|2059.1|1215
1645025100000|2022-02-16 15:25:00|2066.1|2065.8|2068.3|2068|2069.3|2069|2065.1|2064.8|1261
1645025400000|2022-02-16 15:30:00|2068|2067.7|2069.7|2069.4|2070|2069.7|2066.8|2066.5|1435
1645025700000|2022-02-16 15:35:00|2069.6|2069.3|2070.9|2070.6|2072.9|2072.6|2069.6|2069.3|1875
1645026000000|2022-02-16 15:40:00|2070.7|2070.4|2073.7|2073.4|2074.1|2073.8|2069.7|2069.4|1210
1645026300000|2022-02-16 15:45:00|2073.8|2073.5|2072.1|2071.8|2074.4|2074.1|2071.6|2071.3|1128
1645026600000|2022-02-16 15:50:00|2071.9|2071.6|2072.5|2072.2|2074.6|2074.3|2071.4|2071.1|968
1645026900000|2022-02-16 15:55:00|2072.2|2071.9|2069.9|2069.6|2072.7|2072.4|2068.5|2068.2|1325
1645027200000|2022-02-16 16:00:00|2070.1|2069.8|2069.6|2069.3|2071.1|2070.8|2067.9|2067.6|743
1645027500000|2022-02-16 16:05:00|2069.5|2069.2|2072.2|2071.9|2073.2|2072.9|2066.6|2066.3|1641
1645027800000|2022-02-16 16:10:00|2072.3|2072|2068.1|2067.8|2072.6|2072.3|2067.7|2067.4|846
1645028100000|2022-02-16 16:15:00|2068.2|2067.9|2067.8|2067.5|2072.3|2072|2067.7|2067.4|2086
1645028400000|2022-02-16 16:20:00|2067.7|2067.4|2068.7|2068.4|2070|2069.7|2067.2|2066.9|1083
1645028700000|2022-02-16 16:25:00|2068.5|2068.2|2070.2|2069.9|2071.3|2071|2068.3|2068|920
1645029000000|2022-02-16 16:30:00|2070|2069.7|2069.4|2069.1|2070.7|2070.4|2068.7|2068.4|758
1645029300000|2022-02-16 16:35:00|2069.6|2069.3|2067.7|2067.4|2070.4|2070.1|2066.9|2066.6|553
1645029600000|2022-02-16 16:40:00|2067.8|2067.5|2067.5|2067.2|2068.9|2068.6|2066.2|2065.9|622
1645029900000|2022-02-16 16:45:00|2067.6|2067.3|2067.4|2067.1|2068.6|2068.3|2065.9|2065.6|644
1645030200000|2022-02-16 16:50:00|2067.5|2067.2|2066.5|2066.2|2069.3|2069|2066.5|2066.2|584
1645030500000|2022-02-16 16:55:00|2066.4|2066.1|2067.1|2066.8|2069|2068.7|2066.4|2066.1|625
1645030800000|2022-02-16 17:00:00|2067|2066.7|2064.4|2064.1|2068.5|2068.2|2064.4|2064.1|804
1645031100000|2022-02-16 17:05:00|2064.7|2064.4|2067.4|2067.1|2067.8|2067.5|2064.5|2064.2|795
1645031400000|2022-02-16 17:10:00|2067.3|2067|2068.5|2068.2|2069.5|2069.2|2067|2066.7|468
1645031700000|2022-02-16 17:15:00|2068.4|2068.1|2068.3|2068|2069.7|2069.4|2067.5|2067.2|414
1645032000000|2022-02-16 17:20:00|2068.4|2068.1|2068|2067.7|2069.6|2069.3|2067.4|2067.1|473
1645032300000|2022-02-16 17:25:00|2067.9|2067.6|2067.1|2066.8|2068.5|2068.2|2066.6|2066.3|417
1645032600000|2022-02-16 17:30:00|2066.9|2066.6|2060.1|2059.8|2067.1|2066.8|2059.2|2058.9|1891
1645032900000|2022-02-16 17:35:00|2060|2059.7|2062.9|2062.6|2063.3|2063|2059.3|2059|1366
1645033200000|2022-02-16 17:40:00|2063|2062.7|2063.8|2063.5|2065.1|2064.8|2062.8|2062.5|837
1645033500000|2022-02-16 17:45:00|2064|2063.7|2064.9|2064.6|2065.6|2065.3|2062.3|2062|540
1645033800000|2022-02-16 17:50:00|2065.1|2064.8|2064.1|2063.8|2066|2065.7|2064|2063.7|507
1645034100000|2022-02-16 17:55:00|2064.2|2063.9|2061.6|2061.3|2064.2|2063.9|2061.4|2061.1|394
1645034400000|2022-02-16 18:00:00|2061.5|2061.2|2060.2|2059.9|2062.8|2062.5|2059|2058.7|684
1645034700000|2022-02-16 18:05:00|2060.1|2059.8|2061.6|2061.3|2062.6|2062.3|2059.5|2059.2|456
1645035000000|2022-02-16 18:10:00|2061.5|2061.2|2061.6|2061.3|2062.7|2062.4|2060.4|2060.1|311
1645035300000|2022-02-16 18:15:00|2061.9|2061.6|2061.5|2061.2|2062.3|2062|2060.5|2060.2|330
1645035600000|2022-02-16 18:20:00|2061.6|2061.3|2062.7|2062.4|2063.7|2063.4|2061.4|2061.1|341
1645035900000|2022-02-16 18:25:00|2062.8|2062.5|2061.4|2061.1|2062.8|2062.5|2060.6|2060.3|373
1645036200000|2022-02-16 18:30:00|2061.5|2061.2|2060.5|2060.2|2061.7|2061.4|2058.9|2058.6|372
1645036500000|2022-02-16 18:35:00|2060.4|2060.1|2060.6|2060.3|2062|2061.7|2059.8|2059.5|408
1645036800000|2022-02-16 18:40:00|2060.5|2060.2|2059|2058.7|2060.5|2060.2|2058.3|2058|738
1645037100000|2022-02-16 18:45:00|2059.1|2058.8|2061.1|2060.8|2061.6|2061.3|2058.6|2058.3|444
1645037400000|2022-02-16 18:50:00|2061|2060.7|2062.5|2062.2|2063.2|2062.9|2061|2060.7|469
1645037700000|2022-02-16 18:55:00|2062.4|2062.1|2060.7|2060.4|2062.4|2062.1|2058.5|2058.2|661
1645038000000|2022-02-16 19:00:00|2060.8|2060.5|2065.8|2065.5|2070.8|2070.5|2056.8|2056.5|4410
1645038300000|2022-02-16 19:05:00|2065.9|2065.6|2068.6|2068.3|2072|2071.7|2062.9|2062.6|3567
1645038600000|2022-02-16 19:10:00|2067.9|2067.6|2064.3|2064|2069.5|2069.2|2063.1|2062.8|3019
1645038900000|2022-02-16 19:15:00|2064.6|2064.3|2072.5|2072.2|2073.3|2073|2064.6|2064.3|2502
1645039200000|2022-02-16 19:20:00|2072.2|2071.9|2079.3|2079|2079.9|2079.6|2070.7|2070.4|3337
1645039500000|2022-02-16 19:25:00|2079.6|2079.3|2081.7|2081.4|2082|2081.7|2078.2|2077.9|1766
1645039800000|2022-02-16 19:30:00|2081.5|2081.2|2082.7|2082.4|2087.1|2086.8|2081.3|2081|2776
1645040100000|2022-02-16 19:35:00|2082.9|2082.6|2080.4|2080.1|2083.6|2083.3|2077.7|2077.4|2322
1645040400000|2022-02-16 19:40:00|2080.6|2080.3|2077.9|2077.6|2080.7|2080.4|2075.6|2075.3|1390
1645040700000|2022-02-16 19:45:00|2078|2077.7|2075|2074.7|2079.3|2079|2074.4|2074.1|936
1645041000000|2022-02-16 19:50:00|2075.3|2075|2076.1|2075.8|2078.2|2077.9|2074|2073.7|1291
1645041300000|2022-02-16 19:55:00|2076.2|2075.9|2080.5|2080.2|2080.7|2080.4|2075.7|2075.4|997
1645041600000|2022-02-16 20:00:00|2081.1|2080.8|2087.2|2086.9|2088|2087.7|2080|2079.7|2659
1645041900000|2022-02-16 20:05:00|2087.3|2087|2085.6|2085.3|2088.2|2087.9|2084.1|2083.8|1493
1645042200000|2022-02-16 20:10:00|2085.4|2085.1|2082.6|2082.3|2085.7|2085.4|2081.9|2081.6|996
1645042500000|2022-02-16 20:15:00|2082.8|2082.5|2083.5|2083.2|2083.7|2083.4|2080.5|2080.2|968
1645042800000|2022-02-16 20:20:00|2083.2|2082.9|2080.2|2079.9|2083.5|2083.2|2079.2|2078.9|1192
1645043100000|2022-02-16 20:25:00|2080.3|2080|2082|2081.7|2082.8|2082.5|2080.2|2079.9|832
1645043400000|2022-02-16 20:30:00|2082.1|2081.8|2078.7|2078.4|2083.3|2083|2075.8|2075.5|1664
1645043700000|2022-02-16 20:35:00|2078.8|2078.5|2081.8|2081.5|2081.9|2081.6|2078|2077.7|1085
1645044000000|2022-02-16 20:40:00|2081.9|2081.6|2080.2|2079.9|2082.6|2082.3|2079.7|2079.4|1196
1645044300000|2022-02-16 20:45:00|2080.1|2079.8|2083.1|2082.8|2083.2|2082.9|2077.7|2077.4|1751
1645044600000|2022-02-16 20:50:00|2082.9|2082.6|2080.9|2080.6|2085.8|2085.5|2080.4|2080.1|2056
1645044900000|2022-02-16 20:55:00|2081|2080.7|2079.8|2079.5|2081.3|2081|2078.5|2078.2|7330
1645045200000|2022-02-16 21:00:00|2079.3|2079|2076.5|2076.2|2079.9|2079.6|2074.7|2074.4|3753
1645045500000|2022-02-16 21:05:00|2076.4|2076.1|2075.2|2074.9|2077|2076.7|2075|2074.7|675
1645045800000|2022-02-16 21:10:00|2075.1|2074.8|2075.2|2074.9|2076.6|2076.3|2075|2074.7|632
1645046100000|2022-02-16 21:15:00|2075.3|2075|2075.4|2075.1|2076.1|2075.8|2075.2|2074.9|310
1645046400000|2022-02-16 21:20:00|2075.5|2075.2|2076.7|2076.4|2077.5|2077.2|2074.8|2074.5|729
1645046700000|2022-02-16 21:25:00|2076.6|2076.3|2077.5|2077.2|2078.3|2078|2076.4|2076.1|286
1645047000000|2022-02-16 21:30:00|2077.4|2077.1|2077|2076.7|2078.3|2078|2076.7|2076.4|170
1645047300000|2022-02-16 21:35:00|2076.9|2076.6|2076.8|2076.5|2077.3|2077|2076.6|2076.3|26
1645047600000|2022-02-16 21:40:00|2077|2076.7|2076.7|2076.4|2077.4|2077.1|2076.7|2076.4|48
1645047900000|2022-02-16 21:45:00|2076.8|2076.5|2074.4|2074.1|2076.8|2076.5|2074|2073.7|568
1645048200000|2022-02-16 21:50:00|2074.3|2074|2074.6|2074.3|2075.6|2075.3|2074|2073.7|645
1645048500000|2022-02-16 21:55:00|2074.7|2074.4|2075.5|2074.7|2075.6|2075.2|2074.3|2074|272
1645048800000|2022-02-16 22:00:00|2075.6|2074.8|2075.6|2074.8|2075.8|2075|2075.4|2074.6|0
1645049100000|2022-02-16 22:05:00|2075.5|2074.7|2075.6|2074.8|2075.6|2074.8|2075.5|2074.7|0
1645049400000|2022-02-16 22:10:00|2075.8|2075|2075.7|2074.9|2075.9|2075.1|2075.6|2074.8|0
1645049700000|2022-02-16 22:15:00|2075.8|2075|2075.9|2075.1|2075.9|2075.1|2075.8|2075|0
1645050000000|2022-02-16 22:20:00|2076|2075.2|2076.4|2075.6|2076.4|2075.6|2076|2075.2|0
1645050300000|2022-02-16 22:25:00|2076.5|2075.7|2076.7|2075.9|2076.9|2076.1|2076.4|2075.6|0
1645050600000|2022-02-16 22:30:00|2076.8|2076|2076.6|2075.8|2076.8|2076|2076.4|2075.6|0
1645050900000|2022-02-16 22:35:00|2076.7|2075.9|2076.7|2075.9|2076.8|2076|2076.6|2075.8|0
1645051200000|2022-02-16 22:40:00|2076.6|2075.8|2076.3|2075.5|2076.6|2075.8|2076.2|2075.4|0
1645051500000|2022-02-16 22:45:00|2076.2|2075.4|2075.8|2075|2076.2|2075.4|2075.8|2075|0
1645051800000|2022-02-16 22:50:00|2075.7|2074.9|2076.5|2075.7|2076.5|2075.7|2075.7|2074.9|0
1645052100000|2022-02-16 22:55:00|2076.4|2075.6|2075.9|2075.1|2076.4|2075.6|2075.6|2074.8|0
1645052400000|2022-02-16 23:00:00|2075.3|2075|2077.8|2077.5|2078|2077.7|2075.2|2074.9|227
1645052700000|2022-02-16 23:05:00|2077.7|2077.4|2078.4|2078.1|2078.7|2078.4|2077.6|2077.3|34
1645053000000|2022-02-16 23:10:00|2078.6|2078.3|2078.9|2078.6|2079.1|2078.8|2078|2077.7|72
1645053300000|2022-02-16 23:15:00|2079|2078.7|2079|2078.7|2079.5|2079.2|2077.7|2077.4|56
1645053600000|2022-02-16 23:20:00|2078.9|2078.6|2079.5|2079.2|2079.7|2079.4|2078.9|2078.6|53
1645053900000|2022-02-16 23:25:00|2079.4|2079.1|2080.2|2079.9|2080.5|2080.2|2079.4|2079.1|79
1645054200000|2022-02-16 23:30:00|2080.3|2080|2080.5|2080.2|2081|2080.7|2079.8|2079.5|70
1645054500000|2022-02-16 23:35:00|2080.6|2080.3|2080.7|2080.4|2081.7|2081.4|2079.9|2079.6|101
1645054800000|2022-02-16 23:40:00|2080.8|2080.5|2074.9|2074.6|2080.8|2080.5|2074.7|2074.4|147
1645055100000|2022-02-16 23:45:00|2074.8|2074.5|2073.2|2072.9|2075.3|2075|2073.1|2072.8|213
1645055400000|2022-02-16 23:50:00|2073.3|2073|2072.7|2072.4|2073.6|2073.3|2072.3|2072|196
1645055700000|2022-02-16 23:55:00|2072.6|2072.3|2071.9|2071.6|2072.8|2072.5|2071.3|2071|174
1645056000000|2022-02-17 00:00:00|2071.8|2071.5|2070.8|2070.5|2072.3|2072|2070.6|2070.3|198
1645056300000|2022-02-17 00:05:00|2070.9|2070.6|2072.1|2071.8|2072.4|2072.1|2070.6|2070.3|137
1645056600000|2022-02-17 00:10:00|2071.9|2071.6|2072.4|2072.1|2073.1|2072.8|2071.5|2071.2|186
1645056900000|2022-02-17 00:15:00|2072.5|2072.2|2072.1|2071.8|2072.6|2072.3|2071.3|2071|72
1645057200000|2022-02-17 00:20:00|2072.2|2071.9|2072.2|2071.9|2072.6|2072.3|2071.6|2071.3|41
1645057500000|2022-02-17 00:25:00|2072.1|2071.8|2072.5|2072.2|2072.9|2072.6|2072.1|2071.8|35
1645057800000|2022-02-17 00:30:00|2072.6|2072.3|2073.5|2073.2|2073.6|2073.3|2072.6|2072.3|64
1645058100000|2022-02-17 00:35:00|2073.6|2073.3|2073.1|2072.8|2074.6|2074.3|2073.1|2072.8|66
1645058400000|2022-02-17 00:40:00|2073.2|2072.9|2072.1|2071.8|2073.3|2073|2071.7|2071.4|35
1645058700000|2022-02-17 00:45:00|2072|2071.7|2073|2072.7|2073.1|2072.8|2071.4|2071.1|40
1645059000000|2022-02-17 00:50:00|2073.1|2072.8|2072.2|2071.9|2073.1|2072.8|2072.2|2071.9|17
1645059300000|2022-02-17 00:55:00|2072.3|2072|2072.6|2072.3|2073.3|2073|2072.3|2072|32
1645059600000|2022-02-17 01:00:00|2072.5|2072.2|2072.8|2072.5|2073.4|2073.1|2072.1|2071.8|46
1645059900000|2022-02-17 01:05:00|2072.9|2072.6|2072.3|2072|2073.1|2072.8|2072.2|2071.9|16
1645060200000|2022-02-17 01:10:00|2072.4|2072.1|2073.2|2072.9|2073.3|2073|2072.3|2072|3
1645060500000|2022-02-17 01:15:00|2073.1|2072.8|2073.2|2072.9|2073.6|2073.3|2072|2071.7|34
1645060800000|2022-02-17 01:20:00|2073.3|2073|2073.3|2073|2073.4|2073.1|2072.7|2072.4|23
1645061100000|2022-02-17 01:25:00|2073.4|2073.1|2075.4|2075.1|2076.2|2075.9|2073.4|2073.1|215
1645061400000|2022-02-17 01:30:00|2075.5|2075.2|2074.4|2074.1|2075.5|2075.2|2074|2073.7|51
1645061700000|2022-02-17 01:35:00|2074.3|2074|2074.6|2074.3|2074.8|2074.5|2073.9|2073.6|12
1645062000000|2022-02-17 01:40:00|2074.5|2074.2|2074|2073.7|2074.7|2074.4|2074|2073.7|16
1645062300000|2022-02-17 01:45:00|2074.1|2073.8|2073.3|2073|2074.3|2074|2072.3|2072|68
1645062600000|2022-02-17 01:50:00|2073.2|2072.9|2073.8|2073.5|2073.9|2073.6|2072.7|2072.4|42
1645062900000|2022-02-17 01:55:00|2073.7|2073.4|2073.3|2073|2073.9|2073.6|2073.2|2072.9|9
1645063200000|2022-02-17 02:00:00|2073.4|2073.1|2075|2074.7|2075.3|2075|2073.3|2073|141
1645063500000|2022-02-17 02:05:00|2075.3|2075|2074.5|2074.2|2075.7|2075.4|2073.9|2073.6|45
1645063800000|2022-02-17 02:10:00|2074.4|2074.1|2075.5|2075.2|2076|2075.7|2074.4|2074.1|14
1645064100000|2022-02-17 02:15:00|2075.6|2075.3|2076.1|2075.8|2076.2|2075.9|2075.2|2074.9|29
1645064400000|2022-02-17 02:20:00|2076|2075.7|2075.4|2075.1|2076.2|2075.9|2075.1|2074.8|19
1645064700000|2022-02-17 02:25:00|2075.5|2075.2|2075.6|2075.3|2076|2075.7|2075.4|2075.1|14
1645065000000|2022-02-17 02:30:00|2075.5|2075.2|2075.3|2075|2075.7|2075.4|2074.8|2074.5|22
1645065300000|2022-02-17 02:35:00|2075.2|2074.9|2075.6|2075.3|2075.8|2075.5|2075.2|2074.9|11
1645065600000|2022-02-17 02:40:00|2075.8|2075.5|2075.3|2075|2076.2|2075.9|2075.3|2075|5
1645065900000|2022-02-17 02:45:00|2075.4|2075.1|2075.1|2074.8|2075.8|2075.5|2074.9|2074.6|6
1645066200000|2022-02-17 02:50:00|2075.2|2074.9|2076|2075.7|2076.1|2075.8|2075.1|2074.8|1
1645066500000|2022-02-17 02:55:00|2076.2|2075.9|2076.3|2076|2076.5|2076.2|2076|2075.7|14
1645066800000|2022-02-17 03:00:00|2076.2|2075.9|2076|2075.7|2076.4|2076.1|2075.7|2075.4|4
1645067100000|2022-02-17 03:05:00|2076.1|2075.8|2076.4|2076.1|2076.6|2076.3|2075.8|2075.5|6
1645067400000|2022-02-17 03:10:00|2076.5|2076.2|2076.8|2076.5|2077|2076.7|2076.3|2076|19
1645067700000|2022-02-17 03:15:00|2076.9|2076.6|2076.8|2076.5|2077|2076.7|2076.5|2076.2|8
1645068000000|2022-02-17 03:20:00|2076.9|2076.6|2076.2|2075.9|2076.9|2076.6|2076.1|2075.8|13
1645068300000|2022-02-17 03:25:00|2076.3|2076|2076.4|2076.1|2076.6|2076.3|2076.2|2075.9|7
1645068600000|2022-02-17 03:30:00|2076.5|2076.2|2075.8|2075.5|2076.6|2076.3|2075.8|2075.5|19
1645068900000|2022-02-17 03:35:00|2075.7|2075.4|2076|2075.7|2076.2|2075.9|2075.6|2075.3|11
1645069200000|2022-02-17 03:40:00|2076.1|2075.8|2076.2|2075.9|2076.5|2076.2|2076.1|2075.8|6
1645069500000|2022-02-17 03:45:00|2076.3|2076|2074.8|2074.5|2076.3|2076|2074.7|2074.4|44
1645069800000|2022-02-17 03:50:00|2074.7|2074.4|2071.8|2071.5|2075.2|2074.9|2071.7|2071.4|106
1645070100000|2022-02-17 03:55:00|2071.6|2071.3|2065|2064.7|2071.6|2071.3|2065|2064.7|635
1645070400000|2022-02-17 04:00:00|2064.9|2064.6|2058.7|2058.4|2065|2064.7|2058.5|2058.2|1003
1645070700000|2022-02-17 04:05:00|2058.3|2058|2060.7|2060.4|2061.7|2061.4|2057.6|2057.3|375
1645071000000|2022-02-17 04:10:00|2060.8|2060.5|2064.9|2064.6|2067.5|2067.2|2059.8|2059.5|317
1645071300000|2022-02-17 04:15:00|2064.8|2064.5|2063.3|2063|2064.9|2064.6|2061.2|2060.9|213
1645071600000|2022-02-17 04:20:00|2062.9|2062.6|2063.9|2063.6|2065|2064.7|2062.3|2062|111
1645071900000|2022-02-17 04:25:00|2063.8|2063.5|2064.3|2064|2064.8|2064.5|2063|2062.7|38
1645072200000|2022-02-17 04:30:00|2064.2|2063.9|2064.6|2064.3|2066.8|2066.5|2063.6|2063.3|163
1645072500000|2022-02-17 04:35:00|2064.7|2064.4|2063.9|2063.6|2065.3|2065|2063.3|2063|59
1645072800000|2022-02-17 04:40:00|2064|2063.7|2064.1|2063.8|2065.4|2065.1|2063.3|2063|39
1645073100000|2022-02-17 04:45:00|2064.2|2063.9|2063.6|2063.3|2065.5|2065.2|2063.6|2063.3|102
1645073400000|2022-02-17 04:50:00|2063.4|2063.1|2062.6|2062.3|2065|2064.7|2062.6|2062.3|97
1645073700000|2022-02-17 04:55:00|2062.7|2062.4|2062.3|2062|2063.6|2063.3|2062|2061.7|69
1645074000000|2022-02-17 05:00:00|2062.5|2062.2|2062.6|2062.3|2063.9|2063.6|2061.6|2061.3|62
1645074300000|2022-02-17 05:05:00|2062.5|2062.2|2065.8|2065.5|2068|2067.7|2061.9|2061.6|299
1645074600000|2022-02-17 05:10:00|2065.7|2065.4|2065|2064.7|2066.7|2066.4|2064.4|2064.1|60
1645074900000|2022-02-17 05:15:00|2065.1|2064.8|2065.9|2065.6|2067|2066.7|2064.7|2064.4|99
1645075200000|2022-02-17 05:20:00|2066|2065.7|2066.6|2066.3|2067.8|2067.5|2065.7|2065.4|87
1645075500000|2022-02-17 05:25:00|2066.4|2066.1|2067|2066.7|2067.4|2067.1|2066|2065.7|82
1645075800000|2022-02-17 05:30:00|2066.9|2066.6|2068.1|2067.8|2069.1|2068.8|2066.2|2065.9|111
1645076100000|2022-02-17 05:35:00|2068.2|2067.9|2067.4|2067.1|2069|2068.7|2066.9|2066.6|67
1645076400000|2022-02-17 05:40:00|2067.5|2067.2|2066.6|2066.3|2068.4|2068.1|2066.4|2066.1|53
1645076700000|2022-02-17 05:45:00|2066.5|2066.2|2064.8|2064.5|2066.8|2066.5|2064.5|2064.2|113
1645077000000|2022-02-17 05:50:00|2064.9|2064.6|2064.3|2064|2065.6|2065.3|2063.1|2062.8|158
1645077300000|2022-02-17 05:55:00|2064.4|2064.1|2065.8|2065.5|2065.9|2065.6|2064|2063.7|50
1645077600000|2022-02-17 06:00:00|2065.4|2065.1|2064.5|2064.2|2066.6|2066.3|2063.4|2063.1|140
1645077900000|2022-02-17 06:05:00|2064.4|2064.1|2063.5|2063.2|2064.5|2064.2|2062.9|2062.6|75
1645078200000|2022-02-17 06:10:00|2063.4|2063.1|2062.5|2062.2|2063.7|2063.4|2062.1|2061.8|64
1645078500000|2022-02-17 06:15:00|2062.6|2062.3|2064.7|2064.4|2064.8|2064.5|2062.5|2062.2|51
1645078800000|2022-02-17 06:20:00|2064.5|2064.2|2063.9|2063.6|2065.3|2065|2063.6|2063.3|39
1645079100000|2022-02-17 06:25:00|2063.8|2063.5|2069.9|2069.6|2069.9|2069.6|2063.3|2063|550
1645079400000|2022-02-17 06:30:00|2069.8|2069.5|2063.7|2063.4|2070.4|2070.1|2061.1|2060.8|471
1645079700000|2022-02-17 06:35:00|2063.8|2063.5|2063.7|2063.4|2064.3|2064|2062.8|2062.5|61
1645080000000|2022-02-17 06:40:00|2063.8|2063.5|2063.5|2063.2|2065.2|2064.9|2063.3|2063|38
1645080300000|2022-02-17 06:45:00|2063.4|2063.1|2063.8|2063.5|2065.6|2065.3|2062.4|2062.1|178
1645080600000|2022-02-17 06:50:00|2063.7|2063.4|2064.7|2064.4|2065.5|2065.2|2063.6|2063.3|14
1645080900000|2022-02-17 06:55:00|2064.8|2064.5|2065.3|2065|2066.4|2066.1|2064.5|2064.2|24
1645081200000|2022-02-17 07:00:00|2065.2|2064.9|2068.5|2068.2|2069.7|2069.4|2064.8|2064.5|155
1645081500000|2022-02-17 07:05:00|2068.6|2068.3|2068.2|2067.9|2070.2|2069.9|2067.8|2067.5|90
1645081800000|2022-02-17 07:10:00|2068|2067.7|2068.2|2067.9|2069.9|2069.6|2067.3|2067|95
1645082100000|2022-02-17 07:15:00|2068.1|2067.8|2068.4|2068.1|2069.2|2068.9|2067.2|2066.9|23
1645082400000|2022-02-17 07:20:00|2068.3|2068|2068.2|2067.9|2069.2|2068.9|2067.5|2067.2|40
1645082700000|2022-02-17 07:25:00|2068.3|2068|2067.7|2067.4|2068.8|2068.5|2067.4|2067.1|30
1645083000000|2022-02-17 07:30:00|2067.3|2067|2069.3|2069|2069.7|2069.4|2066.8|2066.5|33
1645083300000|2022-02-17 07:35:00|2069.5|2069.2|2069.1|2068.8|2070|2069.7|2068.4|2068.1|46
1645083600000|2022-02-17 07:40:00|2068.9|2068.6|2071.2|2070.9|2071.5|2071.2|2068.9|2068.6|245
1645083900000|2022-02-17 07:45:00|2071.3|2071|2072.2|2071.9|2072.7|2072.4|2070.8|2070.5|114
1645084200000|2022-02-17 07:50:00|2072.3|2072|2071|2070.7|2072.3|2072|2070.6|2070.3|38
1645084500000|2022-02-17 07:55:00|2070.9|2070.6|2072.1|2071.8|2072.1|2071.8|2070.4|2070.1|34
1645084800000|2022-02-17 08:00:00|2072.2|2071.9|2075|2074.7|2075.9|2075.6|2072.2|2071.9|180
1645085100000|2022-02-17 08:05:00|2075.1|2074.8|2075.7|2075.4|2076.1|2075.8|2073.5|2073.2|85
1645085400000|2022-02-17 08:10:00|2075.9|2075.6|2074|2073.7|2076.8|2076.5|2073.5|2073.2|82
1645085700000|2022-02-17 08:15:00|2073.9|2073.6|2071.7|2071.4|2074.1|2073.8|2069.9|2069.6|427
1645086000000|2022-02-17 08:20:00|2071.5|2071.2|2070.1|2069.8|2073.3|2073|2070|2069.7|70
1645086300000|2022-02-17 08:25:00|2070.2|2069.9|2062.5|2062.2|2071.1|2070.8|2059.5|2059.2|684
1645086600000|2022-02-17 08:30:00|2062.6|2062.3|2063.5|2063.2|2067.3|2067|2062.2|2061.9|332
1645086900000|2022-02-17 08:35:00|2063.4|2063.1|2064.9|2064.6|2065.9|2065.6|2060.7|2060.4|157
1645087200000|2022-02-17 08:40:00|2065.1|2064.8|2064.4|2064.1|2066.1|2065.8|2063.7|2063.4|79
1645087500000|2022-02-17 08:45:00|2064.5|2064.2|2061.9|2061.6|2065.3|2065|2059|2058.7|291
1645087800000|2022-02-17 08:50:00|2061.5|2061.2|2064.2|2063.9|2064.7|2064.4|2061.1|2060.8|127
1645088100000|2022-02-17 08:55:00|2064.1|2063.8|2063.7|2063.4|2064.7|2064.4|2062.6|2062.3|98
1645088400000|2022-02-17 09:00:00|2063.8|2063.5|2062.2|2061.9|2066.2|2065.9|2061.6|2061.3|235
1645088700000|2022-02-17 09:05:00|2062.3|2062|2062.8|2062.5|2064.5|2064.2|2061.9|2061.6|187
1645089000000|2022-02-17 09:10:00|2062.7|2062.4|2062.6|2062.3|2063.9|2063.6|2061.9|2061.6|83
1645089300000|2022-02-17 09:15:00|2062.5|2062.2|2062.8|2062.5|2064|2063.7|2062.2|2061.9|77
1645089600000|2022-02-17 09:20:00|2062.7|2062.4|2063.5|2063.2|2063.9|2063.6|2062.1|2061.8|99
1645089900000|2022-02-17 09:25:00|2063.4|2063.1|2064.2|2063.9|2065.1|2064.8|2063.3|2063|146
1645090200000|2022-02-17 09:30:00|2064.3|2064|2065.6|2065.3|2066.1|2065.8|2063.7|2063.4|139
1645090500000|2022-02-17 09:35:00|2065.7|2065.4|2064.3|2064|2066.3|2066|2064|2063.7|30
1645090800000|2022-02-17 09:40:00|2064.4|2064.1|2064.1|2063.8|2065.4|2065.1|2062.1|2061.8|109
1645091100000|2022-02-17 09:45:00|2064.2|2063.9|2059.8|2059.5|2064.3|2064|2059.4|2059.1|322
1645091400000|2022-02-17 09:50:00|2060|2059.7|2061.5|2061.2|2061.8|2061.5|2059.1|2058.8|203
1645091700000|2022-02-17 09:55:00|2061.4|2061.1|2062.2|2061.9|2063|2062.7|2060.7|2060.4|37
1645092000000|2022-02-17 10:00:00|2062.1|2061.8|2062.3|2062|2063.4|2063.1|2061.3|2061|64
1645092300000|2022-02-17 10:05:00|2062.2|2061.9|2062|2061.7|2062.9|2062.6|2060.5|2060.2|44
1645092600000|2022-02-17 10:10:00|2061.9|2061.6|2064.1|2063.8|2064.2|2063.9|2061.9|2061.6|104
1645092900000|2022-02-17 10:15:00|2064|2063.7|2065.3|2065|2066|2065.7|2063.7|2063.4|259
1645093200000|2022-02-17 10:20:00|2065.2|2064.9|2064.7|2064.4|2065.6|2065.3|2064.1|2063.8|93
1645093500000|2022-02-17 10:25:00|2064.8|2064.5|2065.2|2064.9|2066.6|2066.3|2064.1|2063.8|80
1645093800000|2022-02-17 10:30:00|2065.3|2065|2065.5|2065.2|2066.3|2066|2065.1|2064.8|65
1645094100000|2022-02-17 10:35:00|2065.6|2065.3|2065.5|2065.2|2065.8|2065.5|2064.3|2064|62
1645094400000|2022-02-17 10:40:00|2065.6|2065.3|2066.2|2065.9|2066.4|2066.1|2064.9|2064.6|39
1645094700000|2022-02-17 10:45:00|2066.1|2065.8|2065.9|2065.6|2066.5|2066.2|2065.1|2064.8|45
1645095000000|2022-02-17 10:50:00|2066|2065.7|2066.8|2066.5|2067.3|2067|2066|2065.7|53
1645095300000|2022-02-17 10:55:00|2066.7|2066.4|2064.7|2064.4|2066.8|2066.5|2064.7|2064.4|37
1645095600000|2022-02-17 11:00:00|2064.6|2064.3|2064.3|2064|2065.5|2065.2|2063.2|2062.9|34
1645095900000|2022-02-17 11:05:00|2064.4|2064.1|2063.2|2062.9|2064.4|2064.1|2062.7|2062.4|95
1645096200000|2022-02-17 11:10:00|2063.3|2063|2064.4|2064.1|2064.7|2064.4|2062.8|2062.5|43
1645096500000|2022-02-17 11:15:00|2064.3|2064|2064.4|2064.1|2064.7|2064.4|2063|2062.7|42
1645096800000|2022-02-17 11:20:00|2064.5|2064.2|2064.1|2063.8|2065.3|2065|2063.9|2063.6|43
1645097100000|2022-02-17 11:25:00|2064.2|2063.9|2064.4|2064.1|2064.8|2064.5|2063.6|2063.3|51
1645097400000|2022-02-17 11:30:00|2064.5|2064.2|2064|2063.7|2065.1|2064.8|2063.4|2063.1|109
1645097700000|2022-02-17 11:35:00|2063.9|2063.6|2065.9|2065.6|2066|2065.7|2063.4|2063.1|226
1645098000000|2022-02-17 11:40:00|2066|2065.7|2066.5|2066.2|2066.9|2066.6|2065.5|2065.2|122
1645098300000|2022-02-17 11:45:00|2066.6|2066.3|2064.9|2064.6|2066.6|2066.3|2064.8|2064.5|96
1645098600000|2022-02-17 11:50:00|2064.7|2064.4|2062.8|2062.5|2064.8|2064.5|2062.8|2062.5|227
1645098900000|2022-02-17 11:55:00|2062.9|2062.6|2065.1|2064.8|2066|2065.7|2062.7|2062.4|666
1645099200000|2022-02-17 12:00:00|2065.3|2065|2068|2067.7|2069.6|2069.3|2064.9|2064.6|306
1645099500000|2022-02-17 12:05:00|2068.1|2067.8|2069.3|2069|2070.4|2070.1|2067.5|2067.2|350
1645099800000|2022-02-17 12:10:00|2069.4|2069.1|2068.8|2068.5|2069.7|2069.4|2068|2067.7|119
1645100100000|2022-02-17 12:15:00|2068.7|2068.4|2068.9|2068.6|2069.2|2068.9|2068.1|2067.8|77
1645100400000|2022-02-17 12:20:00|2069|2068.7|2069.3|2069|2069.7|2069.4|2067.9|2067.6|72
1645100700000|2022-02-17 12:25:00|2069.1|2068.8|2069.9|2069.6|2069.9|2069.6|2068.5|2068.2|56
1645101000000|2022-02-17 12:30:00|2069.8|2069.5|2070.5|2070.2|2070.7|2070.4|2069.2|2068.9|52
1645101300000|2022-02-17 12:35:00|2070.6|2070.3|2070.8|2070.5|2070.8|2070.5|2069.6|2069.3|64
1645101600000|2022-02-17 12:40:00|2071.1|2070.8|2071.6|2071.3|2072.7|2072.4|2070.2|2069.9|320
1645101900000|2022-02-17 12:45:00|2071.8|2071.5|2071.5|2071.2|2073|2072.7|2071.2|2070.9|139
1645102200000|2022-02-17 12:50:00|2071.6|2071.3|2072.9|2072.6|2073.4|2073.1|2071.5|2071.2|227
1645102500000|2022-02-17 12:55:00|2072.8|2072.5|2072.4|2072.1|2073|2072.7|2071.4|2071.1|168
1645102800000|2022-02-17 13:00:00|2072.3|2072|2073.3|2073|2076.5|2076.2|2072.3|2072|681
1645103100000|2022-02-17 13:05:00|2073.2|2072.9|2067.9|2067.6|2073.3|2073|2066.7|2066.4|1050
1645103400000|2022-02-17 13:10:00|2068.2|2067.9|2067.1|2066.8|2068.5|2068.2|2065.7|2065.4|569
1645103700000|2022-02-17 13:15:00|2067.2|2066.9|2066.1|2065.8|2067.2|2066.9|2064|2063.7|590
1645104000000|2022-02-17 13:20:00|2066.2|2065.9|2067.7|2067.4|2068.2|2067.9|2065.9|2065.6|309
1645104300000|2022-02-17 13:25:00|2067.8|2067.5|2066.4|2066.1|2068.2|2067.9|2065.9|2065.6|169
1645104600000|2022-02-17 13:30:00|2066.5|2066.2|2067.2|2066.9|2068.5|2068.2|2066.2|2065.9|115
1645104900000|2022-02-17 13:35:00|2067|2066.7|2066|2065.7|2067.7|2067.4|2065.9|2065.6|103
1645105200000|2022-02-17 13:40:00|2066.1|2065.8|2061.8|2061.5|2066.4|2066.1|2059.5|2059.2|813
1645105500000|2022-02-17 13:45:00|2061.7|2061.4|2060|2059.7|2061.7|2061.4|2059.3|2059|1077
1645105800000|2022-02-17 13:50:00|2059.9|2059.6|2060.1|2059.8|2062.4|2062.1|2059.6|2059.3|408
1645106100000|2022-02-17 13:55:00|2060.2|2059.9|2059.7|2059.4|2060.7|2060.4|2058.1|2057.8|504
1645106400000|2022-02-17 14:00:00|2059.8|2059.5|2064.2|2063.9|2065.2|2064.9|2059.3|2059|1012
1645106700000|2022-02-17 14:05:00|2064.3|2064|2065.1|2064.8|2065.8|2065.5|2063.7|2063.4|409
1645107000000|2022-02-17 14:10:00|2065.2|2064.9|2066.5|2066.2|2070.3|2070|2065.1|2064.8|1781
1645107300000|2022-02-17 14:15:00|2066.4|2066.1|2061.7|2061.4|2066.7|2066.4|2061.4|2061.1|582
1645107600000|2022-02-17 14:20:00|2061.6|2061.3|2062.1|2061.8|2063.5|2063.2|2060.3|2060|636
1645107900000|2022-02-17 14:25:00|2062|2061.7|2060.8|2060.5|2062.5|2062.2|2059.4|2059.1|758
1645108200000|2022-02-17 14:30:00|2064.1|2063.8|2060.1|2059.8|2064.4|2064.1|2056.9|2056.6|5472
1645108500000|2022-02-17 14:35:00|2060.3|2060|2063.2|2062.9|2063.3|2063|2057.2|2056.9|4563
1645108800000|2022-02-17 14:40:00|2063.3|2063|2063.2|2062.9|2065.3|2065|2057.7|2057.4|4076
1645109100000|2022-02-17 14:45:00|2063|2062.7|2057.2|2056.9|2064|2063.7|2053.9|2053.6|4402
1645109400000|2022-02-17 14:50:00|2057.4|2057.1|2052.4|2052.1|2059.5|2059.2|2050.5|2050.2|3859
1645109700000|2022-02-17 14:55:00|2052.6|2052.3|2047.4|2047.1|2055.5|2055.2|2045.6|2045.3|5605
1645110000000|2022-02-17 15:00:00|2047.3|2047|2046|2045.7|2049.3|2049|2043.5|2043.2|3481
1645110300000|2022-02-17 15:05:00|2045.8|2045.5|2047.5|2047.2|2051.9|2051.6|2044.9|2044.6|3589
1645110600000|2022-02-17 15:10:00|2048.3|2048|2049.7|2049.4|2050.3|2050|2045.1|2044.8|3863
1645110900000|2022-02-17 15:15:00|2049.6|2049.3|2048|2047.7|2051.8|2051.5|2048|2047.7|2162
1645111200000|2022-02-17 15:20:00|2048.2|2047.9|2042.5|2042.2|2048.2|2047.9|2041.4|2041.1|2736
1645111500000|2022-02-17 15:25:00|2042.2|2041.9|2039.2|2038.9|2042.3|2042|2038.2|2037.9|3040
1645111800000|2022-02-17 15:30:00|2038.7|2038.4|2042|2041.7|2044.8|2044.5|2037.6|2037.3|2967
1645112100000|2022-02-17 15:35:00|2041.7|2041.4|2039.9|2039.6|2043|2042.7|2038.2|2037.9|1587
1645112400000|2022-02-17 15:40:00|2039.6|2039.3|2041.1|2040.8|2041.8|2041.5|2037.7|2037.4|1290
1645112700000|2022-02-17 15:45:00|2040.8|2040.5|2038.1|2037.8|2041.2|2040.9|2037|2036.7|3925
1645113000000|2022-02-17 15:50:00|2038.2|2037.9|2040.2|2039.9|2041.6|2041.3|2036.9|2036.6|1939
1645113300000|2022-02-17 15:55:00|2040|2039.7|2044.2|2043.9|2044.8|2044.5|2039.7|2039.4|1894
1645113600000|2022-02-17 16:00:00|2044|2043.7|2042.2|2041.9|2044.6|2044.3|2041.6|2041.3|1151
1645113900000|2022-02-17 16:05:00|2042.5|2042.2|2043.7|2043.4|2046.7|2046.4|2042.2|2041.9|1656
1645114200000|2022-02-17 16:10:00|2043.6|2043.3|2048|2047.7|2048.4|2048.1|2043.5|2043.2|1913
1645114500000|2022-02-17 16:15:00|2047.9|2047.6|2047.6|2047.3|2049.1|2048.8|2045.4|2045.1|1465
1645114800000|2022-02-17 16:20:00|2047.7|2047.4|2045.4|2045.1|2047.8|2047.5|2045.1|2044.8|1483
1645115100000|2022-02-17 16:25:00|2045.2|2044.9|2047.8|2047.5|2049.5|2049.2|2045.2|2044.9|1264
1645115400000|2022-02-17 16:30:00|2047.9|2047.6|2048.4|2048.1|2049.4|2049.1|2046.7|2046.4|1075
1645115700000|2022-02-17 16:35:00|2048.5|2048.2|2046|2045.7|2049.6|2049.3|2045.6|2045.3|740
1645116000000|2022-02-17 16:40:00|2046.2|2045.9|2046.9|2046.6|2047.8|2047.5|2044.7|2044.4|676
1645116300000|2022-02-17 16:45:00|2046.8|2046.5|2050.1|2049.8|2050.6|2050.3|2045.9|2045.6|1151
1645116600000|2022-02-17 16:50:00|2049.7|2049.4|2046.9|2046.6|2049.9|2049.6|2046.7|2046.4|638
1645116900000|2022-02-17 16:55:00|2047|2046.7|2045.9|2045.6|2047.9|2047.6|2045.4|2045.1|640
1645117200000|2022-02-17 17:00:00|2046|2045.7|2048.8|2048.5|2049.6|2049.3|2044.7|2044.4|1202
1645117500000|2022-02-17 17:05:00|2049.1|2048.8|2046.9|2046.6|2050.5|2050.2|2046.1|2045.8|695
1645117800000|2022-02-17 17:10:00|2047.1|2046.8|2046.8|2046.5|2047.4|2047.1|2044.8|2044.5|850
1645118100000|2022-02-17 17:15:00|2046.9|2046.6|2046.6|2046.3|2048|2047.7|2045.7|2045.4|804
1645118400000|2022-02-17 17:20:00|2046.7|2046.4|2049|2048.7|2049.5|2049.2|2046.6|2046.3|355
1645118700000|2022-02-17 17:25:00|2048.7|2048.4|2049|2048.7|2049.9|2049.6|2048.3|2048|491
1645119000000|2022-02-17 17:30:00|2048.8|2048.5|2049|2048.7|2051|2050.7|2048|2047.7|545
1645119300000|2022-02-17 17:35:00|2049.1|2048.8|2050.1|2049.8|2050.4|2050.1|2048.3|2048|564
1645119600000|2022-02-17 17:40:00|2049.9|2049.6|2050.6|2050.3|2050.9|2050.6|2049|2048.7|703
1645119900000|2022-02-17 17:45:00|2050.5|2050.2|2048.2|2047.9|2051.1|2050.8|2047.1|2046.8|644
1645120200000|2022-02-17 17:50:00|2048|2047.7|2049.2|2048.9|2049.5|2049.2|2047.1|2046.8|594
1645120500000|2022-02-17 17:55:00|2049.3|2049|2048.8|2048.5|2050.3|2050|2048.4|2048.1|650
1645120800000|2022-02-17 18:00:00|2048.9|2048.6|2046.7|2046.4|2049.4|2049.1|2046.4|2046.1|639
1645121100000|2022-02-17 18:05:00|2046.8|2046.5|2046.8|2046.5|2048.7|2048.4|2045.7|2045.4|843
1645121400000|2022-02-17 18:10:00|2046.9|2046.6|2044.8|2044.5|2046.9|2046.6|2043.1|2042.8|1184
1645121700000|2022-02-17 18:15:00|2044.9|2044.6|2044.5|2044.2|2046.1|2045.8|2043.9|2043.6|623
1645122000000|2022-02-17 18:20:00|2044.4|2044.1|2041.9|2041.6|2044.9|2044.6|2041.2|2040.9|958
1645122300000|2022-02-17 18:25:00|2041.8|2041.5|2041.9|2041.6|2042.2|2041.9|2040.4|2040.1|784
1645122600000|2022-02-17 18:30:00|2041.8|2041.5|2043.5|2043.2|2044.5|2044.2|2041.4|2041.1|1014
1645122900000|2022-02-17 18:35:00|2043.6|2043.3|2041.1|2040.8|2043.8|2043.5|2041|2040.7|512
1645123200000|2022-02-17 18:40:00|2041.2|2040.9|2041.2|2040.9|2041.6|2041.3|2040.2|2039.9|522
1645123500000|2022-02-17 18:45:00|2041|2040.7|2040.3|2040|2041.5|2041.2|2039.6|2039.3|585
1645123800000|2022-02-17 18:50:00|2040.2|2039.9|2042.3|2042|2042.4|2042.1|2039.8|2039.5|696
1645124100000|2022-02-17 18:55:00|2042.2|2041.9|2042.4|2042.1|2042.5|2042.2|2041.4|2041.1|335
1645124400000|2022-02-17 19:00:00|2042.2|2041.9|2040|2039.7|2042.2|2041.9|2039.2|2038.9|626
1645124700000|2022-02-17 19:05:00|2040.1|2039.8|2037.8|2037.5|2040.1|2039.8|2037.2|2036.9|887
1645125000000|2022-02-17 19:10:00|2037.7|2037.4|2037.8|2037.5|2038.2|2037.9|2036|2035.7|1246
1645125300000|2022-02-17 19:15:00|2037.6|2037.3|2038.1|2037.8|2038.5|2038.2|2036.4|2036.1|790
1645125600000|2022-02-17 19:20:00|2038|2037.7|2033.6|2033.3|2038.2|2037.9|2033.2|2032.9|1286
1645125900000|2022-02-17 19:25:00|2033.4|2033.1|2034.1|2033.8|2034.5|2034.2|2032.6|2032.3|754
1645126200000|2022-02-17 19:30:00|2034|2033.7|2033.1|2032.8|2035.3|2035|2032.3|2032|1111
1645126500000|2022-02-17 19:35:00|2033.2|2032.9|2032.9|2032.6|2034|2033.7|2031.2|2030.9|1093
1645126800000|2022-02-17 19:40:00|2032.8|2032.5|2031.6|2031.3|2034.1|2033.8|2031.6|2031.3|859
1645127100000|2022-02-17 19:45:00|2031.9|2031.6|2034.6|2034.3|2034.8|2034.5|2031.8|2031.5|952
1645127400000|2022-02-17 19:50:00|2034.5|2034.2|2031|2030.7|2034.5|2034.2|2030.3|2030|863
1645127700000|2022-02-17 19:55:00|2030.9|2030.6|2030.1|2029.8|2032.4|2032.1|2028.8|2028.5|1133
1645128000000|2022-02-17 20:00:00|2030.3|2030|2027.7|2027.4|2031.4|2031.1|2027.6|2027.3|1368
1645128300000|2022-02-17 20:05:00|2027.8|2027.5|2025.5|2025.2|2027.8|2027.5|2025.3|2025|1401
1645128600000|2022-02-17 20:10:00|2025.6|2025.3|2024.1|2023.8|2027.7|2027.4|2023.8|2023.5|2045
1645128900000|2022-02-17 20:15:00|2024|2023.7|2026.5|2026.2|2026.9|2026.6|2022.9|2022.6|1573
1645129200000|2022-02-17 20:20:00|2026.4|2026.1|2027.3|2027|2029|2028.7|2026.2|2025.9|1840
1645129500000|2022-02-17 20:25:00|2027.7|2027.4|2026.5|2026.2|2029.2|2028.9|2025.6|2025.3|2224
1645129800000|2022-02-17 20:30:00|2026.2|2025.9|2024.2|2023.9|2028.5|2028.2|2022.8|2022.5|2590
1645130100000|2022-02-17 20:35:00|2024|2023.7|2029.1|2028.8|2030.1|2029.8|2023.8|2023.5|2646
1645130400000|2022-02-17 20:40:00|2029.2|2028.9|2029.8|2029.5|2030.8|2030.5|2027.2|2026.9|1297
1645130700000|2022-02-17 20:45:00|2029.9|2029.6|2031.3|2031|2032.7|2032.4|2029.9|2029.6|2296
1645131000000|2022-02-17 20:50:00|2030.5|2030.2|2027.3|2027|2030.7|2030.4|2025.4|2025.1|3863
1645131300000|2022-02-17 20:55:00|2027.6|2027.3|2026.5|2026.2|2030.9|2030.6|2026.5|2026.2|11849
1645131600000|2022-02-17 21:00:00|2026.4|2026.1|2030.9|2030.6|2031.1|2030.8|2026.4|2026.1|3777
1645131900000|2022-02-17 21:05:00|2030.8|2030.5|2026.4|2026.1|2031.3|2031|2025.4|2025.1|1633
1645132200000|2022-02-17 21:10:00|2026.5|2026.2|2030.2|2029.9|2030.3|2030|2025.1|2024.8|1737
1645132500000|2022-02-17 21:15:00|2030.3|2030|2028.1|2027.8|2030.9|2030.6|2027.5|2027.2|604
1645132800000|2022-02-17 21:20:00|2028|2027.7|2029.6|2029.3|2030|2029.7|2028|2027.7|199
1645133100000|2022-02-17 21:25:00|2029.5|2029.2|2029.4|2029.1|2029.9|2029.6|2028.9|2028.6|64
1645133400000|2022-02-17 21:30:00|2029.5|2029.2|2029.9|2029.6|2030.2|2029.9|2028.7|2028.4|148
1645133700000|2022-02-17 21:35:00|2029.8|2029.5|2029.3|2029|2030.2|2029.9|2029.2|2028.9|110
1645134000000|2022-02-17 21:40:00|2029.4|2029.1|2029.5|2029.2|2030.5|2030.2|2028.8|2028.5|181
1645134300000|2022-02-17 21:45:00|2029.7|2029.4|2031.2|2030.9|2031.6|2031.3|2029.7|2029.4|233
1645134600000|2022-02-17 21:50:00|2031.1|2030.8|2030.5|2030.2|2031.4|2031.1|2030.3|2030|68
1645134900000|2022-02-17 21:55:00|2030.6|2030.3|2030.5|2029.7|2031.2|2030.9|2029.9|2029.6|154
1645135200000|2022-02-17 22:00:00|2030.6|2029.8|2030.1|2029.3|2030.8|2030|2030.1|2029.3|1
1645135500000|2022-02-17 22:05:00|2030.2|2029.4|2030.4|2029.6|2030.5|2029.7|2030.1|2029.3|0
1645135800000|2022-02-17 22:10:00|2030.5|2029.7|2030.3|2029.5|2030.5|2029.7|2030.1|2029.3|0
1645136100000|2022-02-17 22:15:00|2030.5|2029.7|2030.1|2029.3|2030.5|2029.7|2030.1|2029.3|0
1645136700000|2022-02-17 22:25:00|2030|2029.2|2030.2|2029.4|2030.2|2029.4|2030|2029.2|0
1645137000000|2022-02-17 22:30:00|2030.1|2029.3|2029.9|2029.1|2030.2|2029.4|2029.8|2029|0
1645137300000|2022-02-17 22:35:00|2029.8|2029|2029.9|2029.1|2029.9|2029.1|2029.8|2029|0
1645137600000|2022-02-17 22:40:00|2029.8|2029|2030|2029.2|2030|2029.2|2029.8|2029|0
1645137900000|2022-02-17 22:45:00|2029.9|2029.1|2030.2|2029.4|2030.3|2029.5|2029.9|2029.1|0
1645138200000|2022-02-17 22:50:00|2030.3|2029.5|2030.3|2029.5|2030.3|2029.5|2030.2|2029.4|0
1645138500000|2022-02-17 22:55:00|2030.2|2029.4|2030.4|2029.6|2030.4|2029.6|2030|2029.2|0
1645138800000|2022-02-17 23:00:00|2029.9|2029.7|2027.8|2027.5|2030.3|2030|2027.7|2027.4|159
1645139100000|2022-02-17 23:05:00|2027.7|2027.4|2028.7|2028.4|2028.8|2028.5|2027.2|2026.9|96
1645139400000|2022-02-17 23:10:00|2028.8|2028.5|2029|2028.7|2029.5|2029.2|2028.5|2028.2|69
1645139700000|2022-02-17 23:15:00|2028.9|2028.6|2031.1|2030.8|2031.3|2031|2028.1|2027.8|158
1645140000000|2022-02-17 23:20:00|2031|2030.7|2032.3|2032|2032.5|2032.2|2030.8|2030.5|151
1645140300000|2022-02-17 23:25:00|2032.2|2031.9|2032.8|2032.5|2033.2|2032.9|2032.2|2031.9|180
1645140600000|2022-02-17 23:30:00|2032.7|2032.4|2033.6|2033.3|2033.7|2033.4|2032.7|2032.4|59
1645140900000|2022-02-17 23:35:00|2033.5|2033.2|2032|2031.7|2033.5|2033.2|2031.8|2031.5|131
1645141200000|2022-02-17 23:40:00|2032.1|2031.8|2032.3|2032|2033.1|2032.8|2031.8|2031.5|47
1645141500000|2022-02-17 23:45:00|2032.1|2031.8|2033|2032.7|2033.6|2033.3|2032|2031.7|77
1645141800000|2022-02-17 23:50:00|2032.9|2032.6|2032.2|2031.9|2033.4|2033.1|2032.1|2031.8|39
1645142100000|2022-02-17 23:55:00|2032.1|2031.8|2032.2|2031.9|2033.2|2032.9|2032|2031.7|36
1645142400000|2022-02-18 00:00:00|2032|2031.7|2033.1|2032.8|2033.7|2033.4|2031.8|2031.5|82
1645142700000|2022-02-18 00:05:00|2033|2032.7|2032.5|2032.2|2033.2|2032.9|2031.8|2031.5|111
1645143000000|2022-02-18 00:10:00|2032.2|2031.9|2032|2031.7|2033|2032.7|2031.5|2031.2|107
1645143300000|2022-02-18 00:15:00|2032.3|2032|2030.5|2030.2|2032.3|2032|2029.5|2029.2|226
1645143600000|2022-02-18 00:20:00|2030.4|2030.1|2028.5|2028.2|2030.4|2030.1|2028.2|2027.9|242
1645143900000|2022-02-18 00:25:00|2028.4|2028.1|2029.8|2029.5|2030|2029.7|2028.2|2027.9|64
1645144200000|2022-02-18 00:30:00|2029.7|2029.4|2029.2|2028.9|2030.1|2029.8|2028.6|2028.3|38
1645144500000|2022-02-18 00:35:00|2029.1|2028.8|2028.8|2028.5|2029.1|2028.8|2027.8|2027.5|77
1645144800000|2022-02-18 00:40:00|2028.7|2028.4|2028.1|2027.8|2029.1|2028.8|2028.1|2027.8|23
1645145100000|2022-02-18 00:45:00|2028.2|2027.9|2026.8|2026.5|2028.6|2028.3|2026.7|2026.4|111
1645145400000|2022-02-18 00:50:00|2026.9|2026.6|2028.9|2028.6|2028.9|2028.6|2025.8|2025.5|175
1645145700000|2022-02-18 00:55:00|2028.6|2028.3|2029.1|2028.8|2029.5|2029.2|2028.5|2028.2|122
1645146000000|2022-02-18 01:00:00|2029.2|2028.9|2030.4|2030.1|2030.8|2030.5|2029.1|2028.8|60
1645146300000|2022-02-18 01:05:00|2030.5|2030.2|2029.2|2028.9|2030.7|2030.4|2029.2|2028.9|27
1645146600000|2022-02-18 01:10:00|2029.3|2029|2028.8|2028.5|2029.3|2029|2028.1|2027.8|33
1645146900000|2022-02-18 01:15:00|2028.7|2028.4|2028.8|2028.5|2029.8|2029.5|2028.3|2028|18
1645147200000|2022-02-18 01:20:00|2028.9|2028.6|2029|2028.7|2029.2|2028.9|2028.3|2028|12
1645147500000|2022-02-18 01:25:00|2028.9|2028.6|2028.5|2028.2|2029.3|2029|2027.3|2027|149
1645147800000|2022-02-18 01:30:00|2028.4|2028.1|2038.7|2038.4|2040.2|2039.9|2026.7|2026.4|855
1645148100000|2022-02-18 01:35:00|2038.8|2038.5|2040.4|2040.1|2040.6|2040.3|2037.7|2037.4|606
1645148400000|2022-02-18 01:40:00|2040.3|2040|2040.4|2040.1|2041.9|2041.6|2040.1|2039.8|518
1645148700000|2022-02-18 01:45:00|2040.5|2040.2|2041.2|2040.9|2041.6|2041.3|2038.4|2038.1|287
1645149000000|2022-02-18 01:50:00|2041.1|2040.8|2043.2|2042.9|2044.5|2044.2|2040.8|2040.5|616
1645149300000|2022-02-18 01:55:00|2043.3|2043|2043.7|2043.4|2044.8|2044.5|2042.9|2042.6|302
1645149600000|2022-02-18 02:00:00|2043.8|2043.5|2044.3|2044|2044.8|2044.5|2043.3|2043|127
1645149900000|2022-02-18 02:05:00|2044.2|2043.9|2042.3|2042|2044.5|2044.2|2042.2|2041.9|127
1645150200000|2022-02-18 02:10:00|2042.4|2042.1|2043.9|2043.6|2044.5|2044.2|2042.4|2042.1|155
1645150500000|2022-02-18 02:15:00|2043.8|2043.5|2045.1|2044.8|2045.5|2045.2|2043.5|2043.2|172
1645150800000|2022-02-18 02:20:00|2045.2|2044.9|2044.4|2044.1|2045.3|2045|2044.1|2043.8|47
1645151100000|2022-02-18 02:25:00|2044.5|2044.2|2043.1|2042.8|2044.7|2044.4|2042.6|2042.3|77
1645151400000|2022-02-18 02:30:00|2043.2|2042.9|2043.7|2043.4|2044.3|2044|2043.1|2042.8|24
1645151700000|2022-02-18 02:35:00|2043.8|2043.5|2042.3|2042|2043.8|2043.5|2042.3|2042|52
1645152000000|2022-02-18 02:40:00|2042.4|2042.1|2043.6|2043.3|2043.9|2043.6|2041.8|2041.5|171
1645152300000|2022-02-18 02:45:00|2043.5|2043.2|2043.4|2043.1|2044.3|2044|2043.2|2042.9|141
1645152600000|2022-02-18 02:50:00|2043.5|2043.2|2045|2044.7|2045.1|2044.8|2043.2|2042.9|168
1645152900000|2022-02-18 02:55:00|2045.1|2044.8|2045.6|2045.3|2045.8|2045.5|2044.5|2044.2|158
1645153200000|2022-02-18 03:00:00|2045.7|2045.4|2044.2|2043.9|2045.8|2045.5|2044|2043.7|114
1645153500000|2022-02-18 03:05:00|2044.1|2043.8|2045|2044.7|2045|2044.7|2043.8|2043.5|96
1645153800000|2022-02-18 03:10:00|2045.1|2044.8|2045.9|2045.6|2045.9|2045.6|2044.6|2044.3|115
1645154100000|2022-02-18 03:15:00|2046|2045.7|2046.3|2046|2046.5|2046.2|2045.3|2045|72
1645154400000|2022-02-18 03:20:00|2046.2|2045.9|2045.8|2045.5|2046.6|2046.3|2045.6|2045.3|40
1645154700000|2022-02-18 03:25:00|2046|2045.7|2047.9|2047.6|2048.1|2047.8|2045.9|2045.6|242
1645155000000|2022-02-18 03:30:00|2047.8|2047.5|2047.4|2047.1|2048.6|2048.3|2047.3|2047|138
1645155300000|2022-02-18 03:35:00|2047.5|2047.2|2046.9|2046.6|2047.8|2047.5|2046.9|2046.6|39
1645155600000|2022-02-18 03:40:00|2046.8|2046.5|2046.8|2046.5|2047.6|2047.3|2046|2045.7|142
1645155900000|2022-02-18 03:45:00|2046.9|2046.6|2049.2|2048.9|2049.6|2049.3|2046.3|2046|114
1645156200000|2022-02-18 03:50:00|2049.3|2049|2048.2|2047.9|2049.4|2049.1|2048|2047.7|91
1645156500000|2022-02-18 03:55:00|2048.3|2048|2047.3|2047|2048.3|2048|2047.1|2046.8|31
1645156800000|2022-02-18 04:00:00|2047.4|2047.1|2048.8|2048.5|2049.4|2049.1|2047.4|2047.1|47
1645157100000|2022-02-18 04:05:00|2048.9|2048.6|2049|2048.7|2049.2|2048.9|2047.9|2047.6|24
1645157400000|2022-02-18 04:10:00|2049.1|2048.8|2048.6|2048.3|2049.2|2048.9|2048.2|2047.9|22
1645157700000|2022-02-18 04:15:00|2048.7|2048.4|2047.9|2047.6|2048.7|2048.4|2047.7|2047.4|16
1645158000000|2022-02-18 04:20:00|2048|2047.7|2049.2|2048.9|2049.2|2048.9|2047.5|2047.2|26
1645158300000|2022-02-18 04:25:00|2049.3|2049|2049.5|2049.2|2051|2050.7|2049.3|2049|253
1645158600000|2022-02-18 04:30:00|2049.6|2049.3|2049.2|2048.9|2049.8|2049.5|2048.7|2048.4|53
1645158900000|2022-02-18 04:35:00|2049.3|2049|2049|2048.7|2049.8|2049.5|2049|2048.7|43
1645159200000|2022-02-18 04:40:00|2049.1|2048.8|2049.1|2048.8|2049.4|2049.1|2048.9|2048.6|29
1645159500000|2022-02-18 04:45:00|2049.2|2048.9|2049.1|2048.8|2049.5|2049.2|2048.6|2048.3|38
1645159800000|2022-02-18 04:50:00|2049|2048.7|2048.7|2048.4|2049.2|2048.9|2048.7|2048.4|12
1645160100000|2022-02-18 04:55:00|2048.8|2048.5|2048|2047.7|2048.9|2048.6|2047.8|2047.5|43
1645160400000|2022-02-18 05:00:00|2047.9|2047.6|2048.7|2048.4|2048.8|2048.5|2047.7|2047.4|20
1645160700000|2022-02-18 05:05:00|2048.6|2048.3|2047.6|2047.3|2048.7|2048.4|2047.5|2047.2|33
1645161000000|2022-02-18 05:10:00|2047.7|2047.4|2047.7|2047.4|2048.3|2048|2047.3|2047|55
1645161300000|2022-02-18 05:15:00|2047.6|2047.3|2048.3|2048|2048.6|2048.3|2047.4|2047.1|14
1645161600000|2022-02-18 05:20:00|2048.2|2047.9|2047|2046.7|2048.4|2048.1|2046.8|2046.5|24
1645161900000|2022-02-18 05:25:00|2046.9|2046.6|2047.1|2046.8|2047.8|2047.5|2046.9|2046.6|10
1645162200000|2022-02-18 05:30:00|2047.2|2046.9|2047.5|2047.2|2048.1|2047.8|2047.2|2046.9|18
1645162500000|2022-02-18 05:35:00|2047.6|2047.3|2048|2047.7|2048.7|2048.4|2047.4|2047.1|9
1645162800000|2022-02-18 05:40:00|2048.1|2047.8|2047.3|2047|2048.2|2047.9|2047|2046.7|11
1645163100000|2022-02-18 05:45:00|2047.2|2046.9|2047.9|2047.6|2048|2047.7|2047.2|2046.9|4
1645163400000|2022-02-18 05:50:00|2048|2047.7|2047.3|2047|2048|2047.7|2047.1|2046.8|8
1645163700000|2022-02-18 05:55:00|2047.2|2046.9|2046.7|2046.4|2047.6|2047.3|2045.8|2045.5|68
1645164000000|2022-02-18 06:00:00|2046.6|2046.3|2044.7|2044.4|2046.6|2046.3|2043.6|2043.3|209
1645164300000|2022-02-18 06:05:00|2044.8|2044.5|2045.2|2044.9|2045.8|2045.5|2043.9|2043.6|44
1645164600000|2022-02-18 06:10:00|2045.3|2045|2044.7|2044.4|2045.6|2045.3|2044.4|2044.1|19
1645164900000|2022-02-18 06:15:00|2044.8|2044.5|2046.5|2046.2|2046.6|2046.3|2043.9|2043.6|70
1645165200000|2022-02-18 06:20:00|2046.3|2046|2047.1|2046.8|2047.2|2046.9|2046|2045.7|106
1645165500000|2022-02-18 06:25:00|2047|2046.7|2047|2046.7|2047.5|2047.2|2046.3|2046|87
1645165800000|2022-02-18 06:30:00|2047.2|2046.9|2046.4|2046.1|2047.7|2047.4|2046.3|2046|34
1645166100000|2022-02-18 06:35:00|2046.3|2046|2046.8|2046.5|2047.5|2047.2|2046.1|2045.8|26
1645166400000|2022-02-18 06:40:00|2046.7|2046.4|2046.9|2046.6|2047.5|2047.2|2046.4|2046.1|13
1645166700000|2022-02-18 06:45:00|2047|2046.7|2046.7|2046.4|2047.4|2047.1|2046.3|2046|31
1645167000000|2022-02-18 06:50:00|2046.6|2046.3|2046|2045.7|2046.6|2046.3|2045.5|2045.2|20
1645167300000|2022-02-18 06:55:00|2045.9|2045.6|2044.8|2044.5|2046|2045.7|2044.6|2044.3|56
1645167600000|2022-02-18 07:00:00|2044.6|2044.3|2046.6|2046.3|2046.8|2046.5|2043.7|2043.4|213
1645167900000|2022-02-18 07:05:00|2046.5|2046.2|2046.9|2046.6|2047.7|2047.4|2045.7|2045.4|43
1645168200000|2022-02-18 07:10:00|2047|2046.7|2046.8|2046.5|2047.4|2047.1|2045.1|2044.8|43
1645168500000|2022-02-18 07:15:00|2046.9|2046.6|2045.9|2045.6|2047.5|2047.2|2045.8|2045.5|63
1645168800000|2022-02-18 07:20:00|2046|2045.7|2044.2|2043.9|2046.4|2046.1|2044.2|2043.9|62
1645169100000|2022-02-18 07:25:00|2044.1|2043.8|2044.3|2044|2044.9|2044.6|2043.8|2043.5|46
1645169400000|2022-02-18 07:30:00|2044.5|2044.2|2043.5|2043.2|2045.3|2045|2043.2|2042.9|43
1645169700000|2022-02-18 07:35:00|2043.7|2043.4|2043.5|2043.2|2044.5|2044.2|2042.7|2042.4|90
1645170000000|2022-02-18 07:40:00|2043.6|2043.3|2044.9|2044.6|2045.3|2045|2043.5|2043.2|57
1645170300000|2022-02-18 07:45:00|2045|2044.7|2045.1|2044.8|2046|2045.7|2044.9|2044.6|100
1645170600000|2022-02-18 07:50:00|2045|2044.7|2044.5|2044.2|2045.6|2045.3|2044.2|2043.9|26
1645170900000|2022-02-18 07:55:00|2044.6|2044.3|2044.8|2044.5|2045.2|2044.9|2042.9|2042.6|42
1645171200000|2022-02-18 08:00:00|2044.7|2044.4|2046.2|2045.9|2048.6|2048.3|2044.2|2043.9|131
1645171500000|2022-02-18 08:05:00|2046.1|2045.8|2046.8|2046.5|2046.9|2046.6|2044.1|2043.8|76
1645171800000|2022-02-18 08:10:00|2047|2046.7|2047|2046.7|2048|2047.7|2045.6|2045.3|71
1645172100000|2022-02-18 08:15:00|2046.9|2046.6|2045.4|2045.1|2047.5|2047.2|2045.2|2044.9|139
1645172400000|2022-02-18 08:20:00|2045.5|2045.2|2045.5|2045.2|2047.3|2047|2045.1|2044.8|196
1645172700000|2022-02-18 08:25:00|2045.3|2045|2046.6|2046.3|2047.4|2047.1|2044.7|2044.4|39
1645173000000|2022-02-18 08:30:00|2046.5|2046.2|2046.2|2045.9|2047.4|2047.1|2044.6|2044.3|62
1645173300000|2022-02-18 08:35:00|2046.3|2046|2048.1|2047.8|2048.4|2048.1|2045.1|2044.8|49
1645173600000|2022-02-18 08:40:00|2048|2047.7|2048.7|2048.4|2049.6|2049.3|2047.7|2047.4|70
1645173900000|2022-02-18 08:45:00|2048.6|2048.3|2046.8|2046.5|2049.2|2048.9|2046.4|2046.1|102
1645174200000|2022-02-18 08:50:00|2046.7|2046.4|2046.2|2045.9|2047|2046.7|2045.8|2045.5|51
1645174500000|2022-02-18 08:55:00|2046.3|2046|2045.7|2045.4|2047|2046.7|2044.6|2044.3|82
1645174800000|2022-02-18 09:00:00|2045.2|2044.9|2044.3|2044|2045.6|2045.3|2043.3|2043|167
1645175100000|2022-02-18 09:05:00|2044.2|2043.9|2043.1|2042.8|2045.5|2045.2|2043.1|2042.8|100
1645175400000|2022-02-18 09:10:00|2043|2042.7|2040|2039.7|2043.1|2042.8|2038.3|2038|297
1645175700000|2022-02-18 09:15:00|2040.1|2039.8|2040.8|2040.5|2040.9|2040.6|2039.3|2039|82
1645176000000|2022-02-18 09:20:00|2040.7|2040.4|2040.2|2039.9|2040.8|2040.5|2039.2|2038.9|90
1645176300000|2022-02-18 09:25:00|2040.3|2040|2041.5|2041.2|2042.6|2042.3|2040.2|2039.9|56
1645176600000|2022-02-18 09:30:00|2041.4|2041.1|2042.4|2042.1|2042.9|2042.6|2041.2|2040.9|105
1645176900000|2022-02-18 09:35:00|2042.5|2042.2|2041.5|2041.2|2043.1|2042.8|2041.3|2041|16
1645177200000|2022-02-18 09:40:00|2041.4|2041.1|2042.9|2042.6|2043.3|2043|2041|2040.7|50
1645177500000|2022-02-18 09:45:00|2042.8|2042.5|2041.7|2041.4|2042.9|2042.6|2040.5|2040.2|81
1645177800000|2022-02-18 09:50:00|2041.6|2041.3|2042.5|2042.2|2042.6|2042.3|2041.1|2040.8|44
1645178100000|2022-02-18 09:55:00|2042.6|2042.3|2044.2|2043.9|2045|2044.7|2042.5|2042.2|151
1645178400000|2022-02-18 10:00:00|2044|2043.7|2044|2043.7|2044.7|2044.4|2043.1|2042.8|76
1645178700000|2022-02-18 10:05:00|2044.1|2043.8|2041.9|2041.6|2044.3|2044|2041.3|2041|70
1645179000000|2022-02-18 10:10:00|2041.7|2041.4|2041.6|2041.3|2042|2041.7|2040.1|2039.8|44
1645179300000|2022-02-18 10:15:00|2041.5|2041.2|2042.5|2042.2|2043.2|2042.9|2041.4|2041.1|43
1645179600000|2022-02-18 10:20:00|2042.6|2042.3|2042.4|2042.1|2043.2|2042.9|2042.3|2042|43
1645179900000|2022-02-18 10:25:00|2042.3|2042|2042.5|2042.2|2043.6|2043.3|2042.2|2041.9|55
1645180200000|2022-02-18 10:30:00|2042.4|2042.1|2042.2|2041.9|2042.8|2042.5|2041.4|2041.1|56
1645180500000|2022-02-18 10:35:00|2042.1|2041.8|2043|2042.7|2043.2|2042.9|2041|2040.7|57
1645180800000|2022-02-18 10:40:00|2042.9|2042.6|2042.7|2042.4|2043.1|2042.8|2042.2|2041.9|30
1645181100000|2022-02-18 10:45:00|2042.8|2042.5|2041.9|2041.6|2042.8|2042.5|2041.5|2041.2|119
1645181400000|2022-02-18 10:50:00|2042|2041.7|2041.2|2040.9|2042|2041.7|2039.6|2039.3|118
1645181700000|2022-02-18 10:55:00|2041.1|2040.8|2039.5|2039.2|2042.2|2041.9|2039|2038.7|291
1645182000000|2022-02-18 11:00:00|2039.4|2039.1|2039.9|2039.6|2040.6|2040.3|2038.7|2038.4|150
1645182300000|2022-02-18 11:05:00|2040|2039.7|2041.6|2041.3|2041.8|2041.5|2039.7|2039.4|58
1645182600000|2022-02-18 11:10:00|2041.5|2041.2|2040.9|2040.6|2042|2041.7|2039.4|2039.1|82
1645182900000|2022-02-18 11:15:00|2040.8|2040.5|2042|2041.7|2042.7|2042.4|2040.5|2040.2|95
1645183200000|2022-02-18 11:20:00|2042.1|2041.8|2041.2|2040.9|2042.5|2042.2|2040.9|2040.6|39
1645183500000|2022-02-18 11:25:00|2041.1|2040.8|2040.8|2040.5|2041.3|2041|2040.7|2040.4|53
1645183800000|2022-02-18 11:30:00|2040.9|2040.6|2040.6|2040.3|2041.6|2041.3|2039.9|2039.6|108
1645184100000|2022-02-18 11:35:00|2040.5|2040.2|2040.5|2040.2|2041.1|2040.8|2039.7|2039.4|54
1645184400000|2022-02-18 11:40:00|2040.6|2040.3|2038.2|2037.9|2041|2040.7|2038.2|2037.9|57
1645184700000|2022-02-18 11:45:00|2038.1|2037.8|2035.7|2035.4|2038.7|2038.4|2035.7|2035.4|209
1645185000000|2022-02-18 11:50:00|2035.6|2035.3|2037|2036.7|2037.7|2037.4|2035|2034.7|182
1645185300000|2022-02-18 11:55:00|2037.1|2036.8|2038.4|2038.1|2038.7|2038.4|2036.1|2035.8|124
1645185600000|2022-02-18 12:00:00|2038.2|2037.9|2038.3|2038|2038.5|2038.2|2036.8|2036.5|199
1645185900000|2022-02-18 12:05:00|2038.5|2038.2|2040.1|2039.8|2040.2|2039.9|2038.1|2037.8|213
1645186200000|2022-02-18 12:10:00|2040.2|2039.9|2039.9|2039.6|2040.4|2040.1|2039.6|2039.3|116
1645186500000|2022-02-18 12:15:00|2040|2039.7|2040.2|2039.9|2040.3|2040|2039.4|2039.1|90
1645186800000|2022-02-18 12:20:00|2040.1|2039.8|2040.5|2040.2|2040.7|2040.4|2039|2038.7|149
1645187100000|2022-02-18 12:25:00|2040.4|2040.1|2039.6|2039.3|2040.6|2040.3|2039.6|2039.3|115
1645187400000|2022-02-18 12:30:00|2039.8|2039.5|2040.5|2040.2|2040.6|2040.3|2039.6|2039.3|84
1645187700000|2022-02-18 12:35:00|2040.4|2040.1|2039.4|2039.1|2040.8|2040.5|2039.4|2039.1|236
1645188000000|2022-02-18 12:40:00|2039.5|2039.2|2039.7|2039.4|2040.2|2039.9|2039.2|2038.9|194
1645188300000|2022-02-18 12:45:00|2039.9|2039.6|2040.1|2039.8|2040.7|2040.4|2039.3|2039|87
1645188600000|2022-02-18 12:50:00|2040|2039.7|2038.6|2038.3|2040.7|2040.4|2038.6|2038.3|56
1645188900000|2022-02-18 12:55:00|2038.5|2038.2|2041.1|2040.8|2041.2|2040.9|2038.5|2038.2|193
1645189200000|2022-02-18 13:00:00|2040.9|2040.6|2041.6|2041.3|2041.7|2041.4|2040.2|2039.9|181
1645189500000|2022-02-18 13:05:00|2041.5|2041.2|2036.8|2036.5|2043.2|2042.9|2036.8|2036.5|564
1645189800000|2022-02-18 13:10:00|2037.1|2036.8|2034.8|2034.5|2037.9|2037.6|2033.4|2033.1|760
1645190100000|2022-02-18 13:15:00|2034.7|2034.4|2036.1|2035.8|2036.7|2036.4|2033.6|2033.3|342
1645190400000|2022-02-18 13:20:00|2036|2035.7|2031.1|2030.8|2036.1|2035.8|2030.4|2030.1|853
1645190700000|2022-02-18 13:25:00|2031.2|2030.9|2027.2|2026.9|2031.9|2031.6|2026.2|2025.9|865
1645191000000|2022-02-18 13:30:00|2027.3|2027|2025.7|2025.4|2027.4|2027.1|2020.2|2019.9|1609
1645191300000|2022-02-18 13:35:00|2025.6|2025.3|2027.8|2027.5|2028.9|2028.6|2024.1|2023.8|912
1645191600000|2022-02-18 13:40:00|2027.7|2027.4|2027.4|2027.1|2028.9|2028.6|2026.1|2025.8|582
1645191900000|2022-02-18 13:45:00|2027.5|2027.2|2026.9|2026.6|2028.5|2028.2|2025|2024.7|603
1645192200000|2022-02-18 13:50:00|2026.6|2026.3|2028.1|2027.8|2030|2029.7|2025.8|2025.5|563
1645192500000|2022-02-18 13:55:00|2028|2027.7|2027.8|2027.5|2029.6|2029.3|2027.2|2026.9|567
1645192800000|2022-02-18 14:00:00|2028|2027.7|2030.2|2029.9|2031.7|2031.4|2026.4|2026.1|959
1645193100000|2022-02-18 14:05:00|2030.1|2029.8|2027.8|2027.5|2030.4|2030.1|2027.7|2027.4|794
1645193400000|2022-02-18 14:10:00|2027.5|2027.2|2026.4|2026.1|2029.1|2028.8|2025.7|2025.4|997
1645193700000|2022-02-18 14:15:00|2026.3|2026|2026|2025.7|2028.5|2028.2|2025.4|2025.1|488
1645194000000|2022-02-18 14:20:00|2026.1|2025.8|2025.5|2025.2|2026.2|2025.9|2023.4|2023.1|710
1645194300000|2022-02-18 14:25:00|2026.2|2025.9|2024.7|2024.4|2028.2|2027.9|2021.9|2021.6|2499
1645194600000|2022-02-18 14:30:00|2024.6|2024.3|2023.7|2023.4|2026.7|2026.4|2022.3|2022|5715
1645194900000|2022-02-18 14:35:00|2023.4|2023.1|2025.3|2025|2026.4|2026.1|2018.1|2017.8|5110
1645195200000|2022-02-18 14:40:00|2024.6|2024.3|2021.3|2021|2025.8|2025.5|2019|2018.7|3382
1645195500000|2022-02-18 14:45:00|2021.4|2021.1|2029.8|2029.5|2029.8|2029.5|2020.4|2020.1|2803
1645195800000|2022-02-18 14:50:00|2030.3|2030|2039.8|2039.5|2040.2|2039.9|2030.2|2029.9|3631
1645196100000|2022-02-18 14:55:00|2039.9|2039.6|2038.8|2038.5|2041.3|2041|2037.6|2037.3|2483
1645196400000|2022-02-18 15:00:00|2038.9|2038.6|2037.5|2037.2|2040.5|2040.2|2035.1|2034.8|3279
1645196700000|2022-02-18 15:05:00|2037.4|2037.1|2035.1|2034.8|2037.9|2037.6|2032.1|2031.8|2064
1645197000000|2022-02-18 15:10:00|2035.3|2035|2038.6|2038.3|2038.8|2038.5|2032.6|2032.3|2117
1645197300000|2022-02-18 15:15:00|2038.5|2038.2|2033.8|2033.5|2042.3|2042|2032.4|2032.1|2268
1645197600000|2022-02-18 15:20:00|2033.7|2033.4|2028.8|2028.5|2035|2034.7|2028|2027.7|1747
1645197900000|2022-02-18 15:25:00|2028.7|2028.4|2026.5|2026.2|2029.7|2029.4|2025.6|2025.3|2009
1645198200000|2022-02-18 15:30:00|2026.4|2026.1|2024.6|2024.3|2026.4|2026.1|2021.5|2021.2|2227
1645198500000|2022-02-18 15:35:00|2024.3|2024|2025|2024.7|2027|2026.7|2023.9|2023.6|1727
1645198800000|2022-02-18 15:40:00|2025.1|2024.8|2026.7|2026.4|2027|2026.7|2022.3|2022|1458
1645199100000|2022-02-18 15:45:00|2026.4|2026.1|2023.4|2023.1|2026.8|2026.5|2021|2020.7|1666
1645199400000|2022-02-18 15:50:00|2023.5|2023.2|2022.7|2022.4|2025.4|2025.1|2021.7|2021.4|1835
1645199700000|2022-02-18 15:55:00|2022.8|2022.5|2017.8|2017.5|2022.8|2022.5|2017.1|2016.8|2031
1645200000000|2022-02-18 16:00:00|2017.7|2017.4|2008.8|2008.5|2018.5|2018.2|2007.8|2007.5|4760
1645200300000|2022-02-18 16:05:00|2008.9|2008.6|2008.7|2008.4|2012.4|2012.1|2007.9|2007.6|3054
1645200600000|2022-02-18 16:10:00|2008.6|2008.3|2012.2|2011.9|2013|2012.7|2007.7|2007.4|3178
1645200900000|2022-02-18 16:15:00|2012.4|2012.1|2014.5|2014.2|2016|2015.7|2010|2009.7|2781
1645201200000|2022-02-18 16:20:00|2014.4|2014.1|2015.9|2015.6|2018.3|2018|2014.3|2014|1878
1645201500000|2022-02-18 16:25:00|2016|2015.7|2014.6|2014.3|2018.5|2018.2|2013.8|2013.5|1583
1645201800000|2022-02-18 16:30:00|2014.8|2014.5|2013.1|2012.8|2018.2|2017.9|2012.2|2011.9|1376
1645202100000|2022-02-18 16:35:00|2013.4|2013.1|2015.1|2014.8|2016.7|2016.4|2012|2011.7|1908
1645202400000|2022-02-18 16:40:00|2015|2014.7|2014.5|2014.2|2017.1|2016.8|2013.7|2013.4|1417
1645202700000|2022-02-18 16:45:00|2014.3|2014|2011.6|2011.3|2016.1|2015.8|2010.7|2010.4|1615
1645203000000|2022-02-18 16:50:00|2011.5|2011.2|2008.3|2008|2012.3|2012|2007.6|2007.3|2510
1645203300000|2022-02-18 16:55:00|2008.4|2008.1|2006|2005.7|2009.3|2009|2003.5|2003.2|2321
1645203600000|2022-02-18 17:00:00|2005.8|2005.5|2005.6|2005.3|2008.1|2007.8|2004.2|2003.9|1136
1645203900000|2022-02-18 17:05:00|2005.8|2005.5|2012.2|2011.9|2012.4|2012.1|2005.8|2005.5|1601
1645204200000|2022-02-18 17:10:00|2012.3|2012|2010.6|2010.3|2014.2|2013.9|2009.6|2009.3|1456
1645204500000|2022-02-18 17:15:00|2010.8|2010.5|2014.2|2013.9|2017.6|2017.3|2009.4|2009.1|1909
1645204800000|2022-02-18 17:20:00|2014.3|2014|2012.3|2012|2016.3|2016|2012.2|2011.9|1210
1645205100000|2022-02-18 17:25:00|2012.4|2012.1|2013.1|2012.8|2016.2|2015.9|2012.3|2012|710
1645205400000|2022-02-18 17:30:00|2013|2012.7|2010.5|2010.2|2016.1|2015.8|2006.6|2006.3|2644
1645205700000|2022-02-18 17:35:00|2010.7|2010.4|2005.2|2004.9|2011.9|2011.6|2004.8|2004.5|1810
1645206000000|2022-02-18 17:40:00|2005|2004.7|2007.1|2006.8|2010.6|2010.3|2005|2004.7|1301
1645206300000|2022-02-18 17:45:00|2006.9|2006.6|2006.6|2006.3|2008.8|2008.5|2005.4|2005.1|1065
1645206600000|2022-02-18 17:50:00|2006.5|2006.2|2007.5|2007.2|2009.9|2009.6|2005.2|2004.9|831
1645206900000|2022-02-18 17:55:00|2007.6|2007.3|2007.3|2007|2010.2|2009.9|2006.8|2006.5|624
1645207200000|2022-02-18 18:00:00|2007.5|2007.2|2007.4|2007.1|2009.3|2009|2005.8|2005.5|752
1645207500000|2022-02-18 18:05:00|2007.6|2007.3|2007.4|2007.1|2009|2008.7|2005.6|2005.3|936
1645207800000|2022-02-18 18:10:00|2007.7|2007.4|2005.7|2005.4|2008.4|2008.1|2004.6|2004.3|971
1645208100000|2022-02-18 18:15:00|2005.6|2005.3|2003.9|2003.6|2007.4|2007.1|2002.3|2002|1355
1645208400000|2022-02-18 18:20:00|2004|2003.7|2010|2009.7|2010.5|2010.2|2003.3|2003|1088
1645208700000|2022-02-18 18:25:00|2010.3|2010|2006.5|2006.2|2010.3|2010|2005.3|2005|767
1645209000000|2022-02-18 18:30:00|2006.4|2006.1|2007|2006.7|2008.3|2008|2005.5|2005.2|1204
1645209300000|2022-02-18 18:35:00|2007.1|2006.8|2010.8|2010.5|2011.8|2011.5|2005.5|2005.2|1109
1645209600000|2022-02-18 18:40:00|2011.1|2010.8|2010.8|2010.5|2011.5|2011.2|2009.7|2009.4|1118
1645209900000|2022-02-18 18:45:00|2010.7|2010.4|2014.9|2014.6|2016.4|2016.1|2010.7|2010.4|1901
1645210200000|2022-02-18 18:50:00|2014.8|2014.5|2016.5|2016.2|2017.2|2016.9|2014.6|2014.3|836
1645210500000|2022-02-18 18:55:00|2016.6|2016.3|2014.2|2013.9|2016.8|2016.5|2014.1|2013.8|768
1645210800000|2022-02-18 19:00:00|2014.1|2013.8|2015.1|2014.8|2017|2016.7|2013.5|2013.2|874
1645211100000|2022-02-18 19:05:00|2015.2|2014.9|2012.4|2012.1|2016.3|2016|2011.6|2011.3|687
1645211400000|2022-02-18 19:10:00|2012.2|2011.9|2013.1|2012.8|2014|2013.7|2011.8|2011.5|633
1645211700000|2022-02-18 19:15:00|2013|2012.7|2016.8|2016.5|2018.5|2018.2|2012.7|2012.4|1226
1645212000000|2022-02-18 19:20:00|2017|2016.7|2021.4|2021.1|2021.5|2021.2|2016.3|2016|1744
1645212300000|2022-02-18 19:25:00|2021.5|2021.2|2024.1|2023.8|2024.7|2024.4|2019.5|2019.2|1719
1645212600000|2022-02-18 19:30:00|2024|2023.7|2025.8|2025.5|2028.7|2028.4|2023.8|2023.5|2142
1645212900000|2022-02-18 19:35:00|2025.7|2025.4|2020.3|2020|2025.8|2025.5|2019|2018.7|1781
1645213200000|2022-02-18 19:40:00|2020.2|2019.9|2017.7|2017.4|2020.6|2020.3|2017.5|2017.2|1290
1645213500000|2022-02-18 19:45:00|2017.9|2017.6|2014.8|2014.5|2019.3|2019|2014.7|2014.4|1296
1645213800000|2022-02-18 19:50:00|2014.9|2014.6|2021.2|2020.9|2021.2|2020.9|2013.9|2013.6|3109
1645214100000|2022-02-18 19:55:00|2021.3|2021|2022|2021.7|2023.1|2022.8|2018.5|2018.2|1605
1645214400000|2022-02-18 20:00:00|2022.1|2021.8|2021.5|2021.2|2026.1|2025.8|2020.5|2020.2|1904
1645214700000|2022-02-18 20:05:00|2021.2|2020.9|2018.8|2018.5|2023.8|2023.5|2016.2|2015.9|1537
1645215000000|2022-02-18 20:10:00|2018.9|2018.6|2017.6|2017.3|2022.3|2022|2015.7|2015.4|1747
1645215300000|2022-02-18 20:15:00|2017.3|2017|2013.6|2013.3|2019.7|2019.4|2012.6|2012.3|1298
1645215600000|2022-02-18 20:20:00|2013.5|2013.2|2012.1|2011.8|2015.4|2015.1|2010.7|2010.4|1326
1645215900000|2022-02-18 20:25:00|2012|2011.7|2010.7|2010.4|2013.9|2013.6|2010|2009.7|1335
1645216200000|2022-02-18 20:30:00|2010.5|2010.2|2006.7|2006.4|2010.5|2010.2|2005.2|2004.9|2160
1645216500000|2022-02-18 20:35:00|2006.6|2006.3|2007.2|2006.9|2008.9|2008.6|2004.9|2004.6|1717
1645216800000|2022-02-18 20:40:00|2007|2006.7|2012.5|2012.2|2014.6|2014.3|2007|2006.7|2116
1645217100000|2022-02-18 20:45:00|2013.1|2012.8|2011.8|2011.5|2016|2015.7|2007.3|2007|2598
1645217400000|2022-02-18 20:50:00|2009.8|2009.5|2007.8|2007.5|2010.4|2010.1|2004.9|2004.6|4228
1645217700000|2022-02-18 20:55:00|2007.7|2007.4|2009|2008.7|2009.7|2009.4|2006.2|2005.9|9432
1645218000000|2022-02-18 21:00:00|2009.3|2009|2011.7|2011.4|2014.8|2014.5|2008.7|2008.4|3861
1645218300000|2022-02-18 21:05:00|2011.8|2011.5|2010.6|2010.3|2012.3|2012|2010.5|2010.2|1289
1645218600000|2022-02-18 21:10:00|2010.4|2010.1|2010.8|2010.5|2011.2|2010.9|2008.2|2007.9|911
1645218900000|2022-02-18 21:15:00|2010.6|2010.3|2012.3|2012|2013|2012.7|2010.6|2010.3|581
1645219200000|2022-02-18 21:20:00|2012.2|2011.9|2012.2|2011.9|2014.2|2013.9|2011.8|2011.5|221
1645219500000|2022-02-18 21:25:00|2012.3|2012|2013.9|2013.6|2014|2013.7|2012.1|2011.8|240
1645219800000|2022-02-18 21:30:00|2013.8|2013.5|2011.9|2011.6|2014.1|2013.8|2011.8|2011.5|203
1645220100000|2022-02-18 21:35:00|2011.8|2011.5|2010.5|2010.2|2011.9|2011.6|2010|2009.7|156
1645220400000|2022-02-18 21:40:00|2010.6|2010.3|2010.3|2010|2011.1|2010.8|2009.8|2009.5|124
1645220700000|2022-02-18 21:45:00|2010.2|2009.9|2009.9|2009.6|2010.3|2010|2008.1|2007.8|182
1645221000000|2022-02-18 21:50:00|2009.8|2009.5|2009.6|2009.3|2010.6|2010.3|2007.9|2007.6|106
1645221300000|2022-02-18 21:55:00|2009.5|2009.2|2008.6|2007.8|2009.6|2009.3|2007.9|2007.5|122
1645398000000|2022-02-20 23:00:00|2008.3|2007.5|1997.5|1997.2|2008.3|2007.5|1993.7|1993.4|1358
1645398300000|2022-02-20 23:05:00|1997.2|1996.9|1998.4|1998.1|2000.4|2000.1|1996|1995.7|252
1645398600000|2022-02-20 23:10:00|1998.3|1998|1999.6|1999.3|2000.2|1999.9|1996|1995.7|148
1645398900000|2022-02-20 23:15:00|1999.5|1999.2|1999.6|1999.3|2000|1999.7|1997.1|1996.8|144
1645399200000|2022-02-20 23:20:00|2000.5|2000.2|1998.2|1997.9|2001|2000.7|1997.6|1997.3|153
1645399500000|2022-02-20 23:25:00|1998.3|1998|1997.5|1997.2|1999.8|1999.5|1997.3|1997|86
1645399800000|2022-02-20 23:30:00|1997.6|1997.3|1997.7|1997.4|1998.3|1998|1995.8|1995.5|391
1645400100000|2022-02-20 23:35:00|1997.8|1997.5|1998.9|1998.6|1999.1|1998.8|1997.3|1997|90
1645400400000|2022-02-20 23:40:00|1998.7|1998.4|1997.2|1996.9|1999.2|1998.9|1996.5|1996.2|96
1645400700000|2022-02-20 23:45:00|1997.5|1997.2|1996.2|1995.9|1997.6|1997.3|1995.7|1995.4|187
1645401000000|2022-02-20 23:50:00|1996.1|1995.8|1995.1|1994.8|1997.1|1996.8|1995.1|1994.8|138
1645401300000|2022-02-20 23:55:00|1995.2|1994.9|1995.5|1995.2|1996.2|1995.9|1995|1994.7|56
1645401600000|2022-02-21 00:00:00|1995.4|1995.1|1992.2|1991.9|1996|1995.7|1991.8|1991.5|464
1645401900000|2022-02-21 00:05:00|1992.3|1992|1992.7|1992.4|1994.2|1993.9|1991.6|1991.3|228
1645402200000|2022-02-21 00:10:00|1992.6|1992.3|1995.8|1995.5|1996.2|1995.9|1992.3|1992|118
1645402500000|2022-02-21 00:15:00|1995.7|1995.4|1995.9|1995.6|1995.9|1995.6|1994.4|1994.1|81
1645402800000|2022-02-21 00:20:00|1995.8|1995.5|1994.5|1994.2|1996|1995.7|1994.1|1993.8|65
1645403100000|2022-02-21 00:25:00|1994.3|1994|1994.7|1994.4|1995.1|1994.8|1993.5|1993.2|59
1645403400000|2022-02-21 00:30:00|1994.6|1994.3|1996.9|1996.6|1996.9|1996.6|1993.7|1993.4|67
1645403700000|2022-02-21 00:35:00|1996.8|1996.5|1995.1|1994.8|1997.1|1996.8|1994.4|1994.1|116
1645404000000|2022-02-21 00:40:00|1995.2|1994.9|1995.1|1994.8|1995.4|1995.1|1994.3|1994|93
1645404300000|2022-02-21 00:45:00|1995.2|1994.9|1994.6|1994.3|1996.2|1995.9|1993.9|1993.6|72
1645404600000|2022-02-21 00:50:00|1994.5|1994.2|2006.1|2005.8|2007.8|2007.5|1994.5|1994.2|687
1645404900000|2022-02-21 00:55:00|2006|2005.7|2010|2009.7|2010.9|2010.6|2004.4|2004.1|717
1645405200000|2022-02-21 01:00:00|2009.8|2009.5|2005.6|2005.3|2011.1|2010.8|2003.5|2003.2|520
1645405500000|2022-02-21 01:05:00|2005.7|2005.4|2013.2|2012.9|2013.4|2013.1|2005.7|2005.4|309
1645405800000|2022-02-21 01:10:00|2013.1|2012.8|2014.7|2014.4|2019.1|2018.8|2012.1|2011.8|415
1645406100000|2022-02-21 01:15:00|2014.4|2014.1|2015.8|2015.5|2016.4|2016.1|2011.7|2011.4|162
1645406400000|2022-02-21 01:20:00|2016.2|2015.9|2016.5|2016.2|2018.6|2018.3|2012.6|2012.3|273
1645406700000|2022-02-21 01:25:00|2016.4|2016.1|2014.4|2014.1|2017.6|2017.3|2014|2013.7|237
1645407000000|2022-02-21 01:30:00|2014|2013.7|2016.8|2016.5|2019.5|2019.2|2014|2013.7|261
1645407300000|2022-02-21 01:35:00|2016.7|2016.4|2022.2|2021.9|2022.6|2022.3|2015.8|2015.5|503
1645407600000|2022-02-21 01:40:00|2022.4|2022.1|2018.8|2018.5|2023|2022.7|2018.1|2017.8|248
1645407900000|2022-02-21 01:45:00|2018.9|2018.6|2018.3|2018|2019.4|2019.1|2017.4|2017.1|71
1645408200000|2022-02-21 01:50:00|2018.2|2017.9|2016.9|2016.6|2018.3|2018|2016.6|2016.3|40
1645408500000|2022-02-21 01:55:00|2016.8|2016.5|2016.8|2016.5|2018.4|2018.1|2016|2015.7|93
1645408800000|2022-02-21 02:00:00|2016.9|2016.6|2017.9|2017.6|2017.9|2017.6|2016.4|2016.1|65
1645409100000|2022-02-21 02:05:00|2017.8|2017.5|2017.6|2017.3|2017.9|2017.6|2016.5|2016.2|31
1645409400000|2022-02-21 02:10:00|2017.7|2017.4|2015.9|2015.6|2017.8|2017.5|2015.8|2015.5|21
1645409700000|2022-02-21 02:15:00|2016|2015.7|2016.1|2015.8|2016.8|2016.5|2015.1|2014.8|58
1645410000000|2022-02-21 02:20:00|2016.2|2015.9|2015.2|2014.9|2016.6|2016.3|2014.6|2014.3|94
1645410300000|2022-02-21 02:25:00|2015.1|2014.8|2014.8|2014.5|2015.4|2015.1|2014.5|2014.2|89
1645410600000|2022-02-21 02:30:00|2014.9|2014.6|2017.7|2017.4|2017.7|2017.4|2014.9|2014.6|124
1645410900000|2022-02-21 02:35:00|2017.6|2017.3|2015.8|2015.5|2017.7|2017.4|2015.7|2015.4|117
1645411200000|2022-02-21 02:40:00|2015.9|2015.6|2015.3|2015|2016|2015.7|2014.8|2014.5|73
1645411500000|2022-02-21 02:45:00|2015.1|2014.8|2017.8|2017.5|2018.6|2018.3|2015|2014.7|126
1645411800000|2022-02-21 02:50:00|2017.7|2017.4|2016.6|2016.3|2017.8|2017.5|2016.6|2016.3|94
1645412100000|2022-02-21 02:55:00|2016.8|2016.5|2016.6|2016.3|2017.7|2017.4|2016.2|2015.9|127
1645412400000|2022-02-21 03:00:00|2016.8|2016.5|2017.8|2017.5|2017.9|2017.6|2016.3|2016|68
1645412700000|2022-02-21 03:05:00|2017.9|2017.6|2016.2|2015.9|2018.1|2017.8|2016.2|2015.9|55
1645413000000|2022-02-21 03:10:00|2016.3|2016|2015.7|2015.4|2016.5|2016.2|2015.5|2015.2|56
1645413300000|2022-02-21 03:15:00|2015.8|2015.5|2014.8|2014.5|2016.1|2015.8|2014.6|2014.3|39
1645413600000|2022-02-21 03:20:00|2015|2014.7|2015.7|2015.4|2015.9|2015.6|2014.8|2014.5|63
1645413900000|2022-02-21 03:25:00|2016|2015.7|2015.7|2015.4|2016.3|2016|2015|2014.7|54
1645414200000|2022-02-21 03:30:00|2015.6|2015.3|2013|2012.7|2016.1|2015.8|2011.1|2010.8|193
1645414500000|2022-02-21 03:35:00|2013.1|2012.8|2015.2|2014.9|2016.4|2016.1|2013.1|2012.8|108
1645414800000|2022-02-21 03:40:00|2015.1|2014.8|2015.4|2015.1|2015.7|2015.4|2014.3|2014|14
1645415100000|2022-02-21 03:45:00|2015.3|2015|2014.2|2013.9|2015.3|2015|2013.6|2013.3|19
1645415400000|2022-02-21 03:50:00|2014.1|2013.8|2013.9|2013.6|2014.4|2014.1|2013.4|2013.1|8
1645415700000|2022-02-21 03:55:00|2014|2013.7|2013.5|2013.2|2014.7|2014.4|2013.5|2013.2|17
1645416000000|2022-02-21 04:00:00|2013.4|2013.1|2014.1|2013.8|2014.5|2014.2|2012.4|2012.1|52
1645416300000|2022-02-21 04:05:00|2014|2013.7|2013.9|2013.6|2014.9|2014.6|2013.9|2013.6|28
1645416600000|2022-02-21 04:10:00|2013.8|2013.5|2013.9|2013.6|2014.8|2014.5|2013.3|2013|7
1645416900000|2022-02-21 04:15:00|2013.8|2013.5|2014.9|2014.6|2015.4|2015.1|2013.8|2013.5|33
1645417200000|2022-02-21 04:20:00|2014.8|2014.5|2014.5|2014.2|2014.8|2014.5|2013.9|2013.6|7
1645417500000|2022-02-21 04:25:00|2014.6|2014.3|2015.7|2015.4|2015.8|2015.5|2014.4|2014.1|16
1645417800000|2022-02-21 04:30:00|2015.6|2015.3|2015.6|2015.3|2016.4|2016.1|2015.2|2014.9|32
1645418100000|2022-02-21 04:35:00|2015.5|2015.2|2015.9|2015.6|2015.9|2015.6|2014.8|2014.5|15
1645418400000|2022-02-21 04:40:00|2015.8|2015.5|2015.5|2015.2|2016.4|2016.1|2015.2|2014.9|19
1645418700000|2022-02-21 04:45:00|2015.6|2015.3|2015.7|2015.4|2016.2|2015.9|2015.3|2015|4
1645419000000|2022-02-21 04:50:00|2015.8|2015.5|2016.3|2016|2016.7|2016.4|2015.7|2015.4|23
1645419300000|2022-02-21 04:55:00|2016.4|2016.1|2016.4|2016.1|2016.8|2016.5|2016|2015.7|8
1645419600000|2022-02-21 05:00:00|2016.3|2016|2016.8|2016.5|2017|2016.7|2015.8|2015.5|8
1645419900000|2022-02-21 05:05:00|2016.7|2016.4|2016.2|2015.9|2016.8|2016.5|2015.8|2015.5|18
1645420200000|2022-02-21 05:10:00|2016.3|2016|2016.2|2015.9|2016.9|2016.6|2015.9|2015.6|4
1645420500000|2022-02-21 05:15:00|2016.1|2015.8|2018.2|2017.9|2018.6|2018.3|2015.8|2015.5|32
1645420800000|2022-02-21 05:20:00|2018.1|2017.8|2017.6|2017.3|2018.2|2017.9|2017.4|2017.1|3
1645421100000|2022-02-21 05:25:00|2017.7|2017.4|2018.1|2017.8|2018.3|2018|2017.3|2017|25
1645421400000|2022-02-21 05:30:00|2018|2017.7|2016.6|2016.3|2018.1|2017.8|2016.2|2015.9|18
1645421700000|2022-02-21 05:35:00|2016.8|2016.5|2016.7|2016.4|2016.9|2016.6|2016.3|2016|9
1645422000000|2022-02-21 05:40:00|2016.6|2016.3|2016.9|2016.6|2017.3|2017|2015.6|2015.3|17
1645422300000|2022-02-21 05:45:00|2016.8|2016.5|2016.3|2016|2017.1|2016.8|2016.1|2015.8|13
1645422600000|2022-02-21 05:50:00|2016.2|2015.9|2017.9|2017.6|2017.9|2017.6|2015.8|2015.5|49
1645422900000|2022-02-21 05:55:00|2017.8|2017.5|2018.1|2017.8|2018.2|2017.9|2017.4|2017.1|11
1645423200000|2022-02-21 06:00:00|2018|2017.7|2019.5|2019.2|2019.6|2019.3|2017.6|2017.3|119
1645423500000|2022-02-21 06:05:00|2019.3|2019|2018.9|2018.6|2019.7|2019.4|2018.8|2018.5|22
1645423800000|2022-02-21 06:10:00|2018.8|2018.5|2019.6|2019.3|2019.8|2019.5|2016.6|2016.3|463
1645424100000|2022-02-21 06:15:00|2019.7|2019.4|2018.1|2017.8|2019.9|2019.6|2018|2017.7|50
1645424400000|2022-02-21 06:20:00|2018.2|2017.9|2017.8|2017.5|2018.2|2017.9|2017.8|2017.5|0
1645424700000|2022-02-21 06:25:00|2017.9|2017.6|2018.3|2018|2019.1|2018.8|2017.9|2017.6|37
1645425000000|2022-02-21 06:30:00|2018.4|2018.1|2019.7|2019.4|2020.3|2020|2018.4|2018.1|111
1645425300000|2022-02-21 06:35:00|2019.8|2019.5|2022|2021.7|2022.4|2022.1|2019.7|2019.4|80
1645425600000|2022-02-21 06:40:00|2022.1|2021.8|2021.5|2021.2|2022.4|2022.1|2020.9|2020.6|55
1645425900000|2022-02-21 06:45:00|2021.6|2021.3|2023.6|2023.3|2023.9|2023.6|2021.5|2021.2|132
1645426200000|2022-02-21 06:50:00|2023.5|2023.2|2024|2023.7|2024.4|2024.1|2022.7|2022.4|66
1645426500000|2022-02-21 06:55:00|2023.9|2023.6|2022.4|2022.1|2024|2023.7|2022.1|2021.8|94
1645426800000|2022-02-21 07:00:00|2022.5|2022.2|2023.1|2022.8|2024.3|2024|2021.9|2021.6|40
1645427100000|2022-02-21 07:05:00|2023.2|2022.9|2026.4|2026.1|2026.8|2026.5|2023|2022.7|75
1645427400000|2022-02-21 07:10:00|2026.3|2026|2025.4|2025.1|2026.6|2026.3|2023.6|2023.3|44
1645427700000|2022-02-21 07:15:00|2025.3|2025|2026.5|2026.2|2026.5|2026.2|2023.6|2023.3|59
1645428000000|2022-02-21 07:20:00|2026.2|2025.9|2025.1|2024.8|2027.6|2027.3|2024.6|2024.3|68
1645428300000|2022-02-21 07:25:00|2025|2024.7|2024.6|2024.3|2025.2|2024.9|2023.4|2023.1|18
1645428600000|2022-02-21 07:30:00|2024.7|2024.4|2022.6|2022.3|2027.3|2027|2022.3|2022|361
1645428900000|2022-02-21 07:35:00|2022.7|2022.4|2022.7|2022.4|2023.8|2023.5|2022.4|2022.1|72
1645429200000|2022-02-21 07:40:00|2022.6|2022.3|2023.5|2023.2|2023.6|2023.3|2022.5|2022.2|20
1645429500000|2022-02-21 07:45:00|2023.6|2023.3|2022.1|2021.8|2025|2024.7|2022|2021.7|160
1645429800000|2022-02-21 07:50:00|2022.2|2021.9|2021.6|2021.3|2023|2022.7|2021.2|2020.9|46
1645430100000|2022-02-21 07:55:00|2021.5|2021.2|2021.1|2020.8|2023.6|2023.3|2021.1|2020.8|98
1645430400000|2022-02-21 08:00:00|2020.9|2020.6|2020.9|2020.6|2022.5|2022.2|2020.1|2019.8|213
1645430700000|2022-02-21 08:05:00|2020.8|2020.5|2021.4|2021.1|2023.4|2023.1|2020.5|2020.2|68
1645431000000|2022-02-21 08:10:00|2021.5|2021.2|2021.5|2021.2|2023|2022.7|2020.8|2020.5|157
1645431300000|2022-02-21 08:15:00|2022.2|2021.9|2021.2|2020.9|2023.3|2023|2020.9|2020.6|83
1645431600000|2022-02-21 08:20:00|2021.4|2021.1|2020.9|2020.6|2023.1|2022.8|2020.9|2020.6|61
1645431900000|2022-02-21 08:25:00|2020.8|2020.5|2021.9|2021.6|2023|2022.7|2020.8|2020.5|40
1645432200000|2022-02-21 08:30:00|2021.8|2021.5|2022.2|2021.9|2023.9|2023.6|2021.6|2021.3|54
1645432500000|2022-02-21 08:35:00|2022.3|2022|2017.8|2017.5|2022.3|2022|2012.2|2011.9|1087
1645432800000|2022-02-21 08:40:00|2017.9|2017.6|2013.4|2013.1|2018.2|2017.9|2013|2012.7|267
1645433100000|2022-02-21 08:45:00|2013.5|2013.2|2015.2|2014.9|2016.1|2015.8|2013.2|2012.9|75
1645433400000|2022-02-21 08:50:00|2015.4|2015.1|2013.9|2013.6|2016.9|2016.6|2013.7|2013.4|76
1645433700000|2022-02-21 08:55:00|2013.8|2013.5|2013.8|2013.5|2014.8|2014.5|2012.8|2012.5|83
1645434000000|2022-02-21 09:00:00|2013.9|2013.6|2008.7|2008.4|2014.5|2014.2|2007.9|2007.6|198
1645434300000|2022-02-21 09:05:00|2008.4|2008.1|2006.9|2006.6|2008.8|2008.5|2006.6|2006.3|167
1645434600000|2022-02-21 09:10:00|2006.8|2006.5|2009.3|2009|2010.5|2010.2|2005.5|2005.2|180
1645434900000|2022-02-21 09:15:00|2009.1|2008.8|2007.8|2007.5|2009.9|2009.6|2006.3|2006|181
1645435200000|2022-02-21 09:20:00|2007.9|2007.6|2008.5|2008.2|2008.6|2008.3|2006.8|2006.5|22
1645435500000|2022-02-21 09:25:00|2008.6|2008.3|2010.7|2010.4|2011.2|2010.9|2008.3|2008|163
1645435800000|2022-02-21 09:30:00|2010.8|2010.5|2010.3|2010|2011.7|2011.4|2009.7|2009.4|150
1645436100000|2022-02-21 09:35:00|2010.2|2009.9|2008.9|2008.6|2011.1|2010.8|2008.9|2008.6|68
1645436400000|2022-02-21 09:40:00|2009|2008.7|2008.9|2008.6|2010.5|2010.2|2008.4|2008.1|101
1645436700000|2022-02-21 09:45:00|2009.1|2008.8|2008.7|2008.4|2009.4|2009.1|2007.9|2007.6|97
1645437000000|2022-02-21 09:50:00|2008.8|2008.5|2006.9|2006.6|2009.2|2008.9|2006.7|2006.4|74
1645437300000|2022-02-21 09:55:00|2007|2006.7|2005.2|2004.9|2007.5|2007.2|2004.2|2003.9|151
1645437600000|2022-02-21 10:00:00|2005.1|2004.8|2004.4|2004.1|2005.2|2004.9|2002.9|2002.6|118
1645437900000|2022-02-21 10:05:00|2004.5|2004.2|2005.5|2005.2|2007.5|2007.2|2004.1|2003.8|86
1645438200000|2022-02-21 10:10:00|2005.4|2005.1|2004.1|2003.8|2006|2005.7|2003.6|2003.3|38
1645438500000|2022-02-21 10:15:00|2004.2|2003.9|2003.2|2002.9|2004.6|2004.3|2003|2002.7|37
1645438800000|2022-02-21 10:20:00|2003.1|2002.8|2004.3|2004|2005.4|2005.1|2003.1|2002.8|50
1645439100000|2022-02-21 10:25:00|2004.2|2003.9|2002.5|2002.2|2004.2|2003.9|2002.5|2002.2|115
1645439400000|2022-02-21 10:30:00|2002.2|2001.9|2003.7|2003.4|2004.4|2004.1|2002.2|2001.9|67
1645439700000|2022-02-21 10:35:00|2003.6|2003.3|2005|2004.7|2005.2|2004.9|2003.4|2003.1|51
1645440000000|2022-02-21 10:40:00|2005.1|2004.8|2005.6|2005.3|2007.5|2007.2|2004.9|2004.6|121
1645440300000|2022-02-21 10:45:00|2005.5|2005.2|2004.1|2003.8|2005.8|2005.5|2004.1|2003.8|109
1645440600000|2022-02-21 10:50:00|2004|2003.7|2004.6|2004.3|2004.6|2004.3|2002.7|2002.4|34
1645440900000|2022-02-21 10:55:00|2004.7|2004.4|2004.1|2003.8|2005.6|2005.3|2003.2|2002.9|73
1645441200000|2022-02-21 11:00:00|2004.2|2003.9|2006.1|2005.8|2006.7|2006.4|2003.2|2002.9|37
1645441500000|2022-02-21 11:05:00|2006|2005.7|2003.7|2003.4|2006.2|2005.9|2003.7|2003.4|103
1645441800000|2022-02-21 11:10:00|2003.8|2003.5|2005|2004.7|2005.6|2005.3|2003.3|2003|69
1645442100000|2022-02-21 11:15:00|2004.9|2004.6|2004.9|2004.6|2006.2|2005.9|2002.2|2001.9|196
1645442400000|2022-02-21 11:20:00|2005|2004.7|2004.5|2004.2|2005.4|2005.1|2002.3|2002|179
1645442700000|2022-02-21 11:25:00|2004.6|2004.3|2001.5|2001.2|2005.4|2005.1|2000.6|2000.3|255
1645443000000|2022-02-21 11:30:00|2001.7|2001.4|2002.1|2001.8|2003.1|2002.8|2001.4|2001.1|67
1645443300000|2022-02-21 11:35:00|2002.3|2002|2002|2001.7|2003.3|2003|2001.8|2001.5|55
1645443600000|2022-02-21 11:40:00|2002.1|2001.8|1996.7|1996.4|2002.1|2001.8|1996.5|1996.2|416
1645443900000|2022-02-21 11:45:00|1996.9|1996.6|1996.7|1996.4|1999.1|1998.8|1996.2|1995.9|150
1645444200000|2022-02-21 11:50:00|1996.9|1996.6|2000.1|1999.8|2000.7|2000.4|1996.2|1995.9|111
1645444500000|2022-02-21 11:55:00|2000|1999.7|2001.6|2001.3|2002|2001.7|1999.8|1999.5|66
1645444800000|2022-02-21 12:00:00|2001.5|2001.2|2001|2000.7|2002.1|2001.8|2000|1999.7|60
1645445100000|2022-02-21 12:05:00|2000.8|2000.5|1999.2|1998.9|2001.6|2001.3|1999.2|1998.9|54
1645445400000|2022-02-21 12:10:00|1999.3|1999|1999.9|1999.6|2001.5|2001.2|1999|1998.7|53
1645445700000|2022-02-21 12:15:00|1999.8|1999.5|1995.4|1995.1|2000|1999.7|1995.4|1995.1|243
1645446000000|2022-02-21 12:20:00|1995.3|1995|1998|1997.7|1998.1|1997.8|1994.8|1994.5|241
1645446300000|2022-02-21 12:25:00|1998.1|1997.8|1999.8|1999.5|2000.4|2000.1|1997.3|1997|126
1645446600000|2022-02-21 12:30:00|1999.7|1999.4|1998.5|1998.2|1999.7|1999.4|1996.9|1996.6|89
1645446900000|2022-02-21 12:35:00|1998.6|1998.3|1998.4|1998.1|1999.4|1999.1|1997.6|1997.3|116
1645447200000|2022-02-21 12:40:00|1998.5|1998.2|1994.6|1994.3|1998.8|1998.5|1990.3|1990|566
1645447500000|2022-02-21 12:45:00|1994.5|1994.2|1991.8|1991.5|1996.1|1995.8|1991.4|1991.1|413
1645447800000|2022-02-21 12:50:00|1991.4|1991.1|1994.4|1994.1|1994.8|1994.5|1989.7|1989.4|486
1645448100000|2022-02-21 12:55:00|1994.3|1994|1996|1995.7|1996.9|1996.6|1993.6|1993.3|131
1645448400000|2022-02-21 13:00:00|1995.8|1995.5|1995.3|1995|1998.3|1998|1995.1|1994.8|158
1645448700000|2022-02-21 13:05:00|1995.4|1995.1|1992.5|1992.2|1995.5|1995.2|1992.1|1991.8|277
1645449000000|2022-02-21 13:10:00|1992.7|1992.4|1992.2|1991.9|1993.9|1993.6|1990.8|1990.5|156
1645449300000|2022-02-21 13:15:00|1992.1|1991.8|1984.7|1984.4|1993.3|1993|1984.5|1984.2|520
1645449600000|2022-02-21 13:20:00|1984.8|1984.5|1988.7|1988.4|1988.9|1988.6|1983.3|1983|673
1645449900000|2022-02-21 13:25:00|1988.6|1988.3|1990|1989.7|1990.4|1990.1|1988.5|1988.2|226
1645450200000|2022-02-21 13:30:00|1989.9|1989.6|1988.9|1988.6|1990.5|1990.2|1987|1986.7|355
1645450500000|2022-02-21 13:35:00|1989|1988.7|1991.3|1991|1993.3|1993|1988.8|1988.5|269
1645450800000|2022-02-21 13:40:00|1991.5|1991.2|1993.1|1992.8|1994.6|1994.3|1991.3|1991|207
1645451100000|2022-02-21 13:45:00|1993.2|1992.9|1993.6|1993.3|1994.7|1994.4|1992.2|1991.9|296
1645451400000|2022-02-21 13:50:00|1993.7|1993.4|1990.3|1990|1995.2|1994.9|1989.8|1989.5|596
1645451700000|2022-02-21 13:55:00|1990.4|1990.1|1997.5|1997.2|1999.9|1999.6|1989.6|1989.3|2507
1645452000000|2022-02-21 14:00:00|1997.2|1996.9|1998.8|1998.5|1999.4|1999.1|1995.3|1995|400
1645452300000|2022-02-21 14:05:00|1998.3|1998|2001.6|2001.3|2002|2001.7|1997.1|1996.8|628
1645452600000|2022-02-21 14:10:00|2001.2|2000.9|2003.1|2002.8|2003.6|2003.3|1998.7|1998.4|590
1645452900000|2022-02-21 14:15:00|2003.2|2002.9|2004.7|2004.4|2005.5|2005.2|2002.1|2001.8|290
1645453200000|2022-02-21 14:20:00|2004.8|2004.5|2006.3|2006|2007.4|2007.1|2004.8|2004.5|364
1645453500000|2022-02-21 14:25:00|2006.2|2005.9|2003.1|2002.8|2006.8|2006.5|2003.1|2002.8|258
1645453800000|2022-02-21 14:30:00|2003.2|2002.9|2002.5|2002.2|2005.1|2004.8|2002.5|2002.2|537
1645454100000|2022-02-21 14:35:00|2002|2001.7|1998|1997.7|2002.6|2002.3|1997.8|1997.5|653
1645454400000|2022-02-21 14:40:00|1998.1|1997.8|1994.6|1994.3|1998.6|1998.3|1994.1|1993.8|532
1645454700000|2022-02-21 14:45:00|1994.9|1994.6|1994.4|1994.1|1996.7|1996.4|1993.5|1993.2|345
1645455000000|2022-02-21 14:50:00|1994.6|1994.3|1998.1|1997.8|1999.4|1999.1|1992.3|1992|772
1645455300000|2022-02-21 14:55:00|1998.2|1997.9|1996.7|1996.4|1998.7|1998.4|1995.7|1995.4|348
1645455600000|2022-02-21 15:00:00|1996.6|1996.3|1997.1|1996.8|1998.1|1997.8|1994.4|1994.1|622
1645455900000|2022-02-21 15:05:00|1996.9|1996.6|1999.6|1999.3|2000.1|1999.8|1995.9|1995.6|622
1645456200000|2022-02-21 15:10:00|1999.3|1999|2000.3|2000|2001.6|2001.3|1998.5|1998.2|386
1645456500000|2022-02-21 15:15:00|2000.2|1999.9|2001.6|2001.3|2002.1|2001.8|2000.2|1999.9|444
1645456800000|2022-02-21 15:20:00|2001.5|2001.2|1997.3|1997|2001.8|2001.5|1997.2|1996.9|465
1645457100000|2022-02-21 15:25:00|1997.5|1997.2|1999.6|1999.3|2000.7|2000.4|1994.5|1994.2|837
1645457400000|2022-02-21 15:30:00|1999.5|1999.2|1997.5|1997.2|2000.2|1999.9|1997.1|1996.8|266
1645457700000|2022-02-21 15:35:00|1997.3|1997|1996.8|1996.5|1997.8|1997.5|1995.6|1995.3|219
1645458000000|2022-02-21 15:40:00|1996.7|1996.4|1996.3|1996|1997.5|1997.2|1995.7|1995.4|187
1645458300000|2022-02-21 15:45:00|1996.5|1996.2|1990.5|1990.2|1996.8|1996.5|1988.1|1987.8|734
1645458600000|2022-02-21 15:50:00|1990.6|1990.3|1990.6|1990.3|1991.2|1990.9|1988.4|1988.1|366
1645458900000|2022-02-21 15:55:00|1990.7|1990.4|1991.1|1990.8|1991.6|1991.3|1990.1|1989.8|337
1645459200000|2022-02-21 16:00:00|1991|1990.7|1988.6|1988.3|1991|1990.7|1987.5|1987.2|388
1645459500000|2022-02-21 16:05:00|1988.5|1988.2|1989.8|1989.5|1991.2|1990.9|1988|1987.7|252
1645459800000|2022-02-21 16:10:00|1989.9|1989.6|1990.2|1989.9|1991|1990.7|1987.8|1987.5|203
1645460100000|2022-02-21 16:15:00|1990.1|1989.8|1989|1988.7|1990.8|1990.5|1988.4|1988.1|285
1645460400000|2022-02-21 16:20:00|1988.9|1988.6|1989.7|1989.4|1991.2|1990.9|1988.7|1988.4|208
1645460700000|2022-02-21 16:25:00|1989.6|1989.3|1987.6|1987.3|1990.4|1990.1|1987|1986.7|239
1645461000000|2022-02-21 16:30:00|1987.9|1987.6|1988.9|1988.6|1989.5|1989.2|1986.9|1986.6|268
1645461300000|2022-02-21 16:35:00|1989|1988.7|1991|1990.7|1992.1|1991.8|1988.1|1987.8|817
1645461600000|2022-02-21 16:40:00|1990.9|1990.6|1990|1989.7|1991.4|1991.1|1988.6|1988.3|198
1645461900000|2022-02-21 16:45:00|1989.9|1989.6|1992|1991.7|1992.6|1992.3|1989.9|1989.6|168
1645462200000|2022-02-21 16:50:00|1991.8|1991.5|1989.3|1989|1991.8|1991.5|1988.7|1988.4|124
1645462500000|2022-02-21 16:55:00|1989.2|1988.9|1986.6|1986.3|1989.2|1988.9|1984.3|1984|404
1645462800000|2022-02-21 17:00:00|1986.4|1986.1|1987.6|1987.3|1988.2|1987.9|1985.8|1985.5|112
1645463100000|2022-02-21 17:05:00|1987.7|1987.4|1987.4|1987.1|1988|1987.7|1986.7|1986.4|67
1645463400000|2022-02-21 17:10:00|1987.3|1987|1988.3|1988|1988.6|1988.3|1986.2|1985.9|142
1645463700000|2022-02-21 17:15:00|1988.5|1988.2|1990.1|1989.8|1990.1|1989.8|1987.4|1987.1|153
1645464000000|2022-02-21 17:20:00|1990|1989.7|1987.2|1986.9|1991.8|1991.5|1984.4|1984.1|1218
1645464300000|2022-02-21 17:25:00|1987.1|1986.8|1985.6|1985.3|1988.5|1988.2|1985|1984.7|246
1645464600000|2022-02-21 17:30:00|1985.8|1985.5|1987.1|1986.8|1988.2|1987.9|1984.9|1984.6|178
1645464900000|2022-02-21 17:35:00|1987.2|1986.9|1986.5|1986.2|1987.2|1986.9|1985.8|1985.5|67
1645465200000|2022-02-21 17:40:00|1986.4|1986.1|1984|1983.7|1986.5|1986.2|1984|1983.7|135
1645465500000|2022-02-21 17:45:00|1983.9|1983.6|1982.7|1982.4|1985.1|1984.8|1982.1|1981.8|317
1645465800000|2022-02-21 17:50:00|1982.5|1982.2|1985.5|1985.2|1985.5|1985.2|1982.5|1982.2|185
1645466100000|2022-02-21 17:55:00|1985.4|1985.1|1980.1|1979.8|1985.4|1985.1|1977.9|1977.6|690
1645466400000|2022-02-21 18:00:00|1978.7|1977.9|1975.9|1975.1|1983.3|1982.5|1974.2|1973.4|3
1645466700000|2022-02-21 18:05:00|1976|1975.2|1979.8|1979|1980.1|1979.3|1975.9|1975.1|0
1645467000000|2022-02-21 18:10:00|1979.7|1978.9|1978.6|1977.8|1980.1|1979.3|1978|1977.2|0
1645467300000|2022-02-21 18:15:00|1978.7|1977.9|1978.4|1977.6|1979.4|1978.6|1978.4|1977.6|0
1645467600000|2022-02-21 18:20:00|1978.3|1977.5|1976.2|1975.4|1978.5|1977.7|1976.2|1975.4|0
1645467900000|2022-02-21 18:25:00|1976|1975.2|1973.9|1973.1|1976|1975.2|1973.1|1972.3|0
1645468200000|2022-02-21 18:30:00|1974|1973.2|1974.6|1973.8|1974.6|1973.8|1973.2|1972.4|0
1645468500000|2022-02-21 18:35:00|1974.7|1973.9|1979.9|1979.1|1980.3|1979.5|1974|1973.2|0
1645468800000|2022-02-21 18:40:00|1979.8|1979|1974.5|1973.7|1980.7|1979.9|1974.3|1973.5|0
1645469100000|2022-02-21 18:45:00|1974.4|1973.6|1971.7|1970.9|1974.4|1973.6|1971.7|1970.9|0
1645469400000|2022-02-21 18:50:00|1972|1971.2|1970.5|1969.7|1972.4|1971.6|1969.8|1969|0
1645469700000|2022-02-21 18:55:00|1970.7|1969.9|1972.2|1971.4|1973|1972.2|1970.7|1969.9|0
1645470000000|2022-02-21 19:00:00|1971.8|1971|1973.5|1972.7|1974.5|1973.7|1971.5|1970.7|0
1645470300000|2022-02-21 19:05:00|1973.4|1972.6|1971.3|1970.5|1973.4|1972.6|1969.8|1969|0
1645470600000|2022-02-21 19:10:00|1971.4|1970.6|1970.1|1969.3|1972.5|1971.7|1970|1969.2|0
1645470900000|2022-02-21 19:15:00|1970|1969.2|1968.7|1967.9|1970.6|1969.8|1966.9|1966.1|0
1645471200000|2022-02-21 19:20:00|1968.8|1968|1969|1968.2|1971.1|1970.3|1968.3|1967.5|0
1645471500000|2022-02-21 19:25:00|1969.1|1968.3|1969.5|1968.7|1969.8|1969|1967.3|1966.5|0
1645471800000|2022-02-21 19:30:00|1969.6|1968.8|1965.1|1964.3|1970.9|1970.1|1965.1|1964.3|0
1645472100000|2022-02-21 19:35:00|1965.2|1964.4|1968.4|1967.6|1968.9|1968.1|1964.1|1963.3|0
1645472400000|2022-02-21 19:40:00|1968.5|1967.7|1969.2|1968.4|1971|1970.2|1967.8|1967|0
1645472700000|2022-02-21 19:45:00|1969.1|1968.3|1969.7|1968.9|1971.7|1970.9|1969|1968.2|0
1645473000000|2022-02-21 19:50:00|1969.6|1968.8|1966.9|1966.1|1969.9|1969.1|1965.3|1964.5|0
1645473300000|2022-02-21 19:55:00|1966.8|1966|1968.6|1967.8|1968.6|1967.8|1966.7|1965.9|0
1645473600000|2022-02-21 20:00:00|1968.5|1967.7|1966.7|1965.9|1968.5|1967.7|1966.1|1965.3|0
1645473900000|2022-02-21 20:05:00|1966.6|1965.8|1965|1964.2|1966.8|1966|1964.9|1964.1|0
1645474200000|2022-02-21 20:10:00|1965.1|1964.3|1964.5|1963.7|1965.3|1964.5|1964.1|1963.3|0
1645474500000|2022-02-21 20:15:00|1964.4|1963.6|1964.8|1964|1964.8|1964|1963.2|1962.4|0
1645474800000|2022-02-21 20:20:00|1964.7|1963.9|1962.1|1961.3|1965.1|1964.3|1962.1|1961.3|0
1645475100000|2022-02-21 20:25:00|1962.2|1961.4|1963.2|1962.4|1964.1|1963.3|1961.7|1960.9|0
1645475400000|2022-02-21 20:30:00|1963.1|1962.3|1963.5|1962.7|1965.3|1964.5|1962.6|1961.8|0
1645475700000|2022-02-21 20:35:00|1963.7|1962.9|1963.7|1962.9|1965.6|1964.8|1963.6|1962.8|0
1645476000000|2022-02-21 20:40:00|1963.8|1963|1964|1963.2|1964.3|1963.5|1963.7|1962.9|0
1645476300000|2022-02-21 20:45:00|1964.1|1963.3|1962.8|1962|1964.5|1963.7|1961.6|1960.8|0
1645476600000|2022-02-21 20:50:00|1962.7|1961.9|1964.7|1963.9|1964.8|1964|1962.6|1961.8|0
1645476900000|2022-02-21 20:55:00|1964.8|1964|1966.4|1965.6|1966.7|1965.9|1964.8|1964|0
1645477200000|2022-02-21 21:00:00|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|1966.3|1965.5|0
1645484400000|2022-02-21 23:00:00|1966.4|1965.6|1965.9|1965.6|1971.8|1971.5|1963|1962.7|1046
1645484700000|2022-02-21 23:05:00|1965.4|1965.1|1971.2|1970.9|1972.9|1972.6|1965.1|1964.8|708
1645485000000|2022-02-21 23:10:00|1971|1970.7|1967.2|1966.9|1971|1970.7|1966.2|1965.9|275
1645485300000|2022-02-21 23:15:00|1967.1|1966.8|1970.2|1969.9|1973|1972.7|1966.3|1966|746
1645485600000|2022-02-21 23:20:00|1970.3|1970|1965.6|1965.3|1971.7|1971.4|1964.4|1964.1|755
1645485900000|2022-02-21 23:25:00|1965.7|1965.4|1964.8|1964.5|1967.4|1967.1|1963.5|1963.2|202
1645486200000|2022-02-21 23:30:00|1964.4|1964.1|1970|1969.7|1971.9|1971.6|1962.1|1961.8|430
1645486500000|2022-02-21 23:35:00|1969.8|1969.5|1971.3|1971|1972|1971.7|1968.6|1968.3|227
1645486800000|2022-02-21 23:40:00|1971.2|1970.9|1968|1967.7|1971.9|1971.6|1967|1966.7|81
1645487100000|2022-02-21 23:45:00|1968.1|1967.8|1973.3|1973|1973.6|1973.3|1967.7|1967.4|220
1645487400000|2022-02-21 23:50:00|1973.4|1973.1|1973.1|1972.8|1974|1973.7|1971.2|1970.9|269
1645487700000|2022-02-21 23:55:00|1973.2|1972.9|1973.8|1973.5|1976.4|1976.1|1972.4|1972.1|157
1645488000000|2022-02-22 00:00:00|1974.1|1973.8|1973.7|1973.4|1975.1|1974.8|1971.9|1971.6|322
1645488300000|2022-02-22 00:05:00|1973.8|1973.5|1973.2|1972.9|1976.1|1975.8|1971.5|1971.2|187
1645488600000|2022-02-22 00:10:00|1973.1|1972.8|1971.2|1970.9|1974.7|1974.4|1971.2|1970.9|144
1645488900000|2022-02-22 00:15:00|1971.1|1970.8|1975.3|1975|1975.8|1975.5|1969.3|1969|232
1645489200000|2022-02-22 00:20:00|1975.2|1974.9|1976.2|1975.9|1977.6|1977.3|1973.6|1973.3|362
1645489500000|2022-02-22 00:25:00|1975.8|1975.5|1977.2|1976.9|1978.6|1978.3|1975.1|1974.8|153
1645489800000|2022-02-22 00:30:00|1977.3|1977|1975.6|1975.3|1980.5|1980.2|1975.4|1975.1|356
1645490100000|2022-02-22 00:35:00|1975.5|1975.2|1977.8|1977.5|1978.9|1978.6|1975.2|1974.9|111
1645490400000|2022-02-22 00:40:00|1977.7|1977.4|1978.2|1977.9|1978.9|1978.6|1976.2|1975.9|121
1645490700000|2022-02-22 00:45:00|1978.1|1977.8|1981.7|1981.4|1982.5|1982.2|1977.4|1977.1|238
1645491000000|2022-02-22 00:50:00|1981.9|1981.6|1979.6|1979.3|1981.9|1981.6|1979.5|1979.2|98
1645491300000|2022-02-22 00:55:00|1979.7|1979.4|1978.2|1977.9|1979.7|1979.4|1978|1977.7|126
1645491600000|2022-02-22 01:00:00|1978.3|1978|1975.5|1975.2|1978.8|1978.5|1975.4|1975.1|112
1645491900000|2022-02-22 01:05:00|1975.6|1975.3|1976.9|1976.6|1978.5|1978.2|1974.3|1974|153
1645492200000|2022-02-22 01:10:00|1976.8|1976.5|1973.4|1973.1|1977.3|1977|1973.3|1973|111
1645492500000|2022-02-22 01:15:00|1973.7|1973.4|1974.4|1974.1|1974.7|1974.4|1971|1970.7|225
1645492800000|2022-02-22 01:20:00|1974.3|1974|1973.8|1973.5|1974.7|1974.4|1972.8|1972.5|53
1645493100000|2022-02-22 01:25:00|1973.7|1973.4|1974.2|1973.9|1977.2|1976.9|1973.3|1973|128
1645493400000|2022-02-22 01:30:00|1974.1|1973.8|1975|1974.7|1975.6|1975.3|1972.1|1971.8|83
1645493700000|2022-02-22 01:35:00|1975.1|1974.8|1979.6|1979.3|1979.8|1979.5|1973.9|1973.6|71
1645494000000|2022-02-22 01:40:00|1979.5|1979.2|1976.2|1975.9|1979.6|1979.3|1976|1975.7|91
1645494300000|2022-02-22 01:45:00|1975.9|1975.6|1972.8|1972.5|1976.5|1976.2|1972.1|1971.8|108
1645494600000|2022-02-22 01:50:00|1972.7|1972.4|1971.5|1971.2|1974.2|1973.9|1971.5|1971.2|86
1645494900000|2022-02-22 01:55:00|1971.7|1971.4|1972.1|1971.8|1974.7|1974.4|1971.5|1971.2|84
1645495200000|2022-02-22 02:00:00|1972|1971.7|1972.3|1972|1973.1|1972.8|1968.4|1968.1|194
1645495500000|2022-02-22 02:05:00|1972.1|1971.8|1974.9|1974.6|1975.4|1975.1|1972.1|1971.8|98
1645495800000|2022-02-22 02:10:00|1975|1974.7|1974.4|1974.1|1975.8|1975.5|1973.1|1972.8|53
1645496100000|2022-02-22 02:15:00|1974.2|1973.9|1974.4|1974.1|1975.2|1974.9|1973.6|1973.3|39
1645496400000|2022-02-22 02:20:00|1974.3|1974|1972.9|1972.6|1975.1|1974.8|1972.7|1972.4|50
1645496700000|2022-02-22 02:25:00|1972.8|1972.5|1971.7|1971.4|1973.9|1973.6|1971.7|1971.4|70
1645497000000|2022-02-22 02:30:00|1971.6|1971.3|1972.7|1972.4|1973.1|1972.8|1970.7|1970.4|96
1645497300000|2022-02-22 02:35:00|1972.5|1972.2|1972.3|1972|1973.3|1973|1969.9|1969.6|119
1645497600000|2022-02-22 02:40:00|1972.5|1972.2|1972|1971.7|1973.1|1972.8|1971.2|1970.9|61
1645497900000|2022-02-22 02:45:00|1971.9|1971.6|1972.5|1972.2|1973.8|1973.5|1971.8|1971.5|74
1645498200000|2022-02-22 02:50:00|1972.3|1972|1970.7|1970.4|1972.6|1972.3|1969.9|1969.6|86
1645498500000|2022-02-22 02:55:00|1970.8|1970.5|1972.3|1972|1972.7|1972.4|1970.2|1969.9|49
1645498800000|2022-02-22 03:00:00|1972.4|1972.1|1969.2|1968.9|1972.9|1972.6|1969.2|1968.9|71
1645499100000|2022-02-22 03:05:00|1969.3|1969|1970.3|1970|1971|1970.7|1969.3|1969|64
1645499400000|2022-02-22 03:10:00|1970.4|1970.1|1969.3|1969|1970.5|1970.2|1969.2|1968.9|65
1645499700000|2022-02-22 03:15:00|1969.2|1968.9|1969.3|1969|1970.4|1970.1|1968.7|1968.4|70
1645500000000|2022-02-22 03:20:00|1969.4|1969.1|1970.2|1969.9|1971.4|1971.1|1968.8|1968.5|90
1645500300000|2022-02-22 03:25:00|1970.5|1970.2|1967.9|1967.6|1970.5|1970.2|1967.3|1967|161
1645500600000|2022-02-22 03:30:00|1967.8|1967.5|1966.8|1966.5|1968.1|1967.8|1966.3|1966|101
1645500900000|2022-02-22 03:35:00|1966.9|1966.6|1967.4|1967.1|1967.6|1967.3|1966.5|1966.2|34
1645501200000|2022-02-22 03:40:00|1967.5|1967.2|1969.2|1968.9|1969.4|1969.1|1967.2|1966.9|56
1645501500000|2022-02-22 03:45:00|1969.1|1968.8|1969.1|1968.8|1969.6|1969.3|1968.6|1968.3|66
1645501800000|2022-02-22 03:50:00|1969|1968.7|1969.4|1969.1|1970.2|1969.9|1968.7|1968.4|90
1645502100000|2022-02-22 03:55:00|1969.3|1969|1969.5|1969.2|1969.8|1969.5|1968.8|1968.5|18
1645502400000|2022-02-22 04:00:00|1969.6|1969.3|1971.8|1971.5|1973.1|1972.8|1969.5|1969.2|200
1645502700000|2022-02-22 04:05:00|1971.7|1971.4|1974.8|1974.5|1975.1|1974.8|1971.5|1971.2|113
1645503000000|2022-02-22 04:10:00|1974.7|1974.4|1974.2|1973.9|1975.2|1974.9|1973.3|1973|27
1645503300000|2022-02-22 04:15:00|1974.1|1973.8|1974.2|1973.9|1975.1|1974.8|1973.8|1973.5|61
1645503600000|2022-02-22 04:20:00|1974.3|1974|1974.5|1974.2|1974.9|1974.6|1974|1973.7|20
1645503900000|2022-02-22 04:25:00|1974.4|1974.1|1975.6|1975.3|1976.1|1975.8|1974.4|1974.1|37
1645504200000|2022-02-22 04:30:00|1975.5|1975.2|1975.5|1975.2|1975.9|1975.6|1975.1|1974.8|17
1645504500000|2022-02-22 04:35:00|1975.6|1975.3|1974.2|1973.9|1975.6|1975.3|1974|1973.7|40
1645504800000|2022-02-22 04:40:00|1974.1|1973.8|1974.2|1973.9|1974.9|1974.6|1973.9|1973.6|48
1645505100000|2022-02-22 04:45:00|1974.3|1974|1974.3|1974|1974.9|1974.6|1973.9|1973.6|26
1645505400000|2022-02-22 04:50:00|1974.2|1973.9|1974.7|1974.4|1975.3|1975|1974.1|1973.8|17
1645505700000|2022-02-22 04:55:00|1974.8|1974.5|1975.2|1974.9|1975.5|1975.2|1974.5|1974.2|43
1645506000000|2022-02-22 05:00:00|1975.3|1975|1976.3|1976|1977.4|1977.1|1974.9|1974.6|136
1645506300000|2022-02-22 05:05:00|1976.2|1975.9|1976.9|1976.6|1978.6|1978.3|1975.9|1975.6|84
1645506600000|2022-02-22 05:10:00|1977|1976.7|1974.9|1974.6|1977|1976.7|1974.9|1974.6|55
1645506900000|2022-02-22 05:15:00|1975.2|1974.9|1976.7|1976.4|1976.8|1976.5|1974.9|1974.6|62
1645507200000|2022-02-22 05:20:00|1976.6|1976.3|1978.6|1978.3|1979|1978.7|1976.4|1976.1|121
1645507500000|2022-02-22 05:25:00|1978.5|1978.2|1980.5|1980.2|1981.1|1980.8|1978.4|1978.1|76
1645507800000|2022-02-22 05:30:00|1980.3|1980|1979.3|1979|1980.5|1980.2|1979|1978.7|75
1645508100000|2022-02-22 05:35:00|1979.4|1979.1|1979.2|1978.9|1979.6|1979.3|1978.6|1978.3|78
1645508400000|2022-02-22 05:40:00|1979.1|1978.8|1978.7|1978.4|1979.3|1979|1977|1976.7|79
1645508700000|2022-02-22 05:45:00|1978.8|1978.5|1977.5|1977.2|1978.9|1978.6|1977|1976.7|20
1645509000000|2022-02-22 05:50:00|1977.4|1977.1|1978.2|1977.9|1978.5|1978.2|1976.5|1976.2|51
1645509300000|2022-02-22 05:55:00|1978.3|1978|1978.2|1977.9|1978.8|1978.5|1977.8|1977.5|54
1645509600000|2022-02-22 06:00:00|1978|1977.7|1973.2|1972.9|1978|1977.7|1973|1972.7|165
1645509900000|2022-02-22 06:05:00|1973.3|1973|1972.5|1972.2|1974.8|1974.5|1972.1|1971.8|88
1645510200000|2022-02-22 06:10:00|1972.6|1972.3|1976.1|1975.8|1976.7|1976.4|1972.5|1972.2|119
1645510500000|2022-02-22 06:15:00|1976.2|1975.9|1976.9|1976.6|1977.6|1977.3|1976.2|1975.9|82
1645510800000|2022-02-22 06:20:00|1977|1976.7|1978.2|1977.9|1978.8|1978.5|1976.8|1976.5|94
1645511100000|2022-02-22 06:25:00|1978.3|1978|1978.4|1978.1|1979|1978.7|1977.5|1977.2|67
1645511400000|2022-02-22 06:30:00|1978.5|1978.2|1980.4|1980.1|1980.8|1980.5|1978.3|1978|264
1645511700000|2022-02-22 06:35:00|1980.5|1980.2|1981.3|1981|1983.4|1983.1|1980.5|1980.2|270
1645512000000|2022-02-22 06:40:00|1981.4|1981.1|1980.4|1980.1|1982|1981.7|1980.3|1980|126
1645512300000|2022-02-22 06:45:00|1980.5|1980.2|1979.4|1979.1|1980.8|1980.5|1979.4|1979.1|44
1645512600000|2022-02-22 06:50:00|1979.5|1979.2|1976.9|1976.6|1979.5|1979.2|1975.3|1975|329
1645512900000|2022-02-22 06:55:00|1977|1976.7|1977.4|1977.1|1978.2|1977.9|1975.3|1975|98
1645513200000|2022-02-22 07:00:00|1977.6|1977.3|1977.5|1977.2|1981.6|1981.3|1976|1975.7|177
1645513500000|2022-02-22 07:05:00|1977.4|1977.1|1976.8|1976.5|1978.6|1978.3|1975.3|1975|179
1645513800000|2022-02-22 07:10:00|1976.6|1976.3|1975.3|1975|1978.4|1978.1|1975.3|1975|233
1645514100000|2022-02-22 07:15:00|1975.2|1974.9|1973|1972.7|1976.4|1976.1|1972.1|1971.8|422
1645514400000|2022-02-22 07:20:00|1973.1|1972.8|1973.3|1973|1977.4|1977.1|1973.1|1972.8|180
1645514700000|2022-02-22 07:25:00|1973.5|1973.2|1972.7|1972.4|1974.8|1974.5|1971.5|1971.2|205
1645515000000|2022-02-22 07:30:00|1972.6|1972.3|1971.8|1971.5|1974.3|1974|1970.6|1970.3|285
1645515300000|2022-02-22 07:35:00|1971.7|1971.4|1972.8|1972.5|1973.8|1973.5|1970.4|1970.1|102
1645515600000|2022-02-22 07:40:00|1972.9|1972.6|1971.8|1971.5|1975.6|1975.3|1971.5|1971.2|275
1645515900000|2022-02-22 07:45:00|1971.5|1971.2|1972.9|1972.6|1974.8|1974.5|1971.5|1971.2|151
1645516200000|2022-02-22 07:50:00|1972.8|1972.5|1975.2|1974.9|1976.6|1976.3|1971.1|1970.8|82
1645516500000|2022-02-22 07:55:00|1975.5|1975.2|1968.3|1968|1975.6|1975.3|1968.2|1967.9|268
1645516800000|2022-02-22 08:00:00|1968.4|1968.1|1971.5|1971.2|1973.1|1972.8|1967.1|1966.8|701
1645517100000|2022-02-22 08:05:00|1971.3|1971|1971.3|1971|1974.5|1974.2|1969.1|1968.8|340
1645517400000|2022-02-22 08:10:00|1971.2|1970.9|1978.7|1978.4|1980.5|1980.2|1971.1|1970.8|445
1645517700000|2022-02-22 08:15:00|1978.8|1978.5|1978.7|1978.4|1981.2|1980.9|1974.1|1973.8|499
1645518000000|2022-02-22 08:20:00|1978.8|1978.5|1979.4|1979.1|1980.7|1980.4|1975.8|1975.5|328
1645518300000|2022-02-22 08:25:00|1979.3|1979|1980.7|1980.4|1982.9|1982.6|1977.6|1977.3|282
1645518600000|2022-02-22 08:30:00|1980.9|1980.6|1979.5|1979.2|1981.7|1981.4|1977.4|1977.1|246
1645518900000|2022-02-22 08:35:00|1979.6|1979.3|1980.7|1980.4|1981.6|1981.3|1978.7|1978.4|193
1645519200000|2022-02-22 08:40:00|1980.8|1980.5|1984.1|1983.8|1985.5|1985.2|1980.4|1980.1|374
1645519500000|2022-02-22 08:45:00|1984.2|1983.9|1984.5|1984.2|1985.4|1985.1|1981.2|1980.9|261
1645519800000|2022-02-22 08:50:00|1984.4|1984.1|1982.2|1981.9|1986.4|1986.1|1982.2|1981.9|303
1645520100000|2022-02-22 08:55:00|1982|1981.7|1986.4|1986.1|1987.1|1986.8|1981.8|1981.5|158
1645520400000|2022-02-22 09:00:00|1987.2|1986.9|1984.3|1984|1988|1987.7|1983.7|1983.4|500
1645520700000|2022-02-22 09:05:00|1984.5|1984.2|1987.7|1987.4|1987.8|1987.5|1981.7|1981.4|524
1645521000000|2022-02-22 09:10:00|1987.8|1987.5|1986.1|1985.8|1988.4|1988.1|1983.5|1983.2|337
1645521300000|2022-02-22 09:15:00|1986.5|1986.2|1988.4|1988.1|1988.5|1988.2|1983.8|1983.5|299
1645521600000|2022-02-22 09:20:00|1988.3|1988|1985.8|1985.5|1989.5|1989.2|1985.6|1985.3|286
1645521900000|2022-02-22 09:25:00|1985.9|1985.6|1988.9|1988.6|1989.6|1989.3|1985.9|1985.6|223
1645522200000|2022-02-22 09:30:00|1988.8|1988.5|1988.4|1988.1|1991.2|1990.9|1987|1986.7|370
1645522500000|2022-02-22 09:35:00|1988.3|1988|1988.9|1988.6|1990.2|1989.9|1987.8|1987.5|194
1645522800000|2022-02-22 09:40:00|1988.8|1988.5|1987|1986.7|1989.7|1989.4|1986.5|1986.2|129
1645523100000|2022-02-22 09:45:00|1987.1|1986.8|1986.4|1986.1|1987.9|1987.6|1985.7|1985.4|89
1645523400000|2022-02-22 09:50:00|1986.3|1986|1989.2|1988.9|1990.8|1990.5|1986.3|1986|171
1645523700000|2022-02-22 09:55:00|1989.1|1988.8|1986.4|1986.1|1990.2|1989.9|1985.1|1984.8|384
1645524000000|2022-02-22 10:00:00|1986.8|1986.5|1991.6|1991.3|1992.7|1992.4|1986.1|1985.8|227
1645524300000|2022-02-22 10:05:00|1991.5|1991.2|1992.7|1992.4|1993.1|1992.8|1990.7|1990.4|188
1645524600000|2022-02-22 10:10:00|1992.8|1992.5|1999.6|1999.3|2000.6|2000.3|1991.8|1991.5|721
1645524900000|2022-02-22 10:15:00|1999.4|1999.1|2001.5|2001.2|2001.5|2001.2|1998.8|1998.5|478
1645525200000|2022-02-22 10:20:00|2001.4|2001.1|2003.2|2002.9|2005.5|2005.2|2000.8|2000.5|579
1645525500000|2022-02-22 10:25:00|2003.3|2003|2002|2001.7|2005.1|2004.8|2001.8|2001.5|301
1645525800000|2022-02-22 10:30:00|2002.1|2001.8|2000.9|2000.6|2002.7|2002.4|1999.9|1999.6|220
1645526100000|2022-02-22 10:35:00|2001|2000.7|2012.3|2012|2012.3|2012|2000.1|1999.8|695
1645526400000|2022-02-22 10:40:00|2012.2|2011.9|2012.4|2012.1|2016|2015.7|2010.4|2010.1|771
1645526700000|2022-02-22 10:45:00|2012.3|2012|2010.7|2010.4|2013.8|2013.5|2009.1|2008.8|350
1645527000000|2022-02-22 10:50:00|2010.8|2010.5|2011.7|2011.4|2014.7|2014.4|2010.5|2010.2|397
1645527300000|2022-02-22 10:55:00|2011.6|2011.3|2009|2008.7|2014.2|2013.9|2008.7|2008.4|490
1645527600000|2022-02-22 11:00:00|2009.2|2008.9|2011.5|2011.2|2011.8|2011.5|2007.9|2007.6|540
1645527900000|2022-02-22 11:05:00|2011.4|2011.1|2007.9|2007.6|2011.4|2011.1|2007.2|2006.9|245
1645528200000|2022-02-22 11:10:00|2008|2007.7|2007|2006.7|2009.5|2009.2|2006.5|2006.2|294
1645528500000|2022-02-22 11:15:00|2006.9|2006.6|2009.2|2008.9|2009.6|2009.3|2006.2|2005.9|230
1645528800000|2022-02-22 11:20:00|2009.3|2009|2007.6|2007.3|2011.1|2010.8|2007.6|2007.3|138
1645529100000|2022-02-22 11:25:00|2007.7|2007.4|2006.8|2006.5|2008.3|2008|2006|2005.7|330
1645529400000|2022-02-22 11:30:00|2006.7|2006.4|2005|2004.7|2007.2|2006.9|2003.6|2003.3|453
1645529700000|2022-02-22 11:35:00|2005.1|2004.8|2003.4|2003.1|2006.3|2006|2003.1|2002.8|317
1645530000000|2022-02-22 11:40:00|2003.5|2003.2|2006|2005.7|2006.1|2005.8|2003|2002.7|300
1645530300000|2022-02-22 11:45:00|2006.1|2005.8|2006.3|2006|2007.5|2007.2|2004.9|2004.6|293
1645530600000|2022-02-22 11:50:00|2006|2005.7|2008.2|2007.9|2010.4|2010.1|2005.4|2005.1|365
1645530900000|2022-02-22 11:55:00|2008.7|2008.4|2008.1|2007.8|2009.3|2009|2007.9|2007.6|169
1645531200000|2022-02-22 12:00:00|2008.2|2007.9|2006.4|2006.1|2008.2|2007.9|2004.1|2003.8|518
1645531500000|2022-02-22 12:05:00|2006.3|2006|2007.2|2006.9|2008.5|2008.2|2005.6|2005.3|343
1645531800000|2022-02-22 12:10:00|2006.7|2006.4|2009.4|2009.1|2010|2009.7|2006.3|2006|442
1645532100000|2022-02-22 12:15:00|2009.5|2009.2|2014.1|2013.8|2014.2|2013.9|2009.1|2008.8|525
1645532400000|2022-02-22 12:20:00|2014|2013.7|2011.4|2011.1|2015.1|2014.8|2011.3|2011|415
1645532700000|2022-02-22 12:25:00|2011.3|2011|2010.4|2010.1|2011.8|2011.5|2010.4|2010.1|221
1645533000000|2022-02-22 12:30:00|2010.5|2010.2|2012.4|2012.1|2012.7|2012.4|2008.9|2008.6|250
1645533300000|2022-02-22 12:35:00|2012.5|2012.2|2011|2010.7|2012.9|2012.6|2007.7|2007.4|547
1645533600000|2022-02-22 12:40:00|2010.9|2010.6|2011.6|2011.3|2011.7|2011.4|2008.8|2008.5|218
1645533900000|2022-02-22 12:45:00|2011.7|2011.4|2011.5|2011.2|2014.2|2013.9|2011|2010.7|378
1645534200000|2022-02-22 12:50:00|2011.4|2011.1|2012.5|2012.2|2014.3|2014|2011.4|2011.1|188
1645534500000|2022-02-22 12:55:00|2012.4|2012.1|2012.3|2012|2012.7|2012.4|2011.3|2011|160
1645534800000|2022-02-22 13:00:00|2012.7|2012.4|2009.8|2009.5|2013.3|2013|2007.7|2007.4|744
1645535100000|2022-02-22 13:05:00|2010|2009.7|2011.4|2011.1|2012.2|2011.9|2008.7|2008.4|390
1645535400000|2022-02-22 13:10:00|2011.3|2011|2007.2|2006.9|2011.6|2011.3|2006.8|2006.5|583
1645535700000|2022-02-22 13:15:00|2007.1|2006.8|2006.7|2006.4|2008.4|2008.1|2005.7|2005.4|701
1645536000000|2022-02-22 13:20:00|2006.6|2006.3|2005.7|2005.4|2006.7|2006.4|2004.2|2003.9|825
1645536300000|2022-02-22 13:25:00|2005.6|2005.3|2003.8|2003.5|2006.9|2006.6|2003.7|2003.4|402
1645536600000|2022-02-22 13:30:00|2003.7|2003.4|2006.4|2006.1|2007.4|2007.1|2003.7|2003.4|449
1645536900000|2022-02-22 13:35:00|2006.5|2006.2|2008.7|2008.4|2008.7|2008.4|2005.9|2005.6|290
1645537200000|2022-02-22 13:40:00|2008.6|2008.3|2011.4|2011.1|2012.1|2011.8|2008.6|2008.3|691
1645537500000|2022-02-22 13:45:00|2011.3|2011|2011.1|2010.8|2012.1|2011.8|2009.3|2009|584
1645537800000|2022-02-22 13:50:00|2011.2|2010.9|2010|2009.7|2012.2|2011.9|2009.8|2009.5|369
1645538100000|2022-02-22 13:55:00|2009.9|2009.6|2009.5|2009.2|2011.4|2011.1|2009.2|2008.9|283
1645538400000|2022-02-22 14:00:00|2009.4|2009.1|2009.4|2009.1|2011.8|2011.5|2008.9|2008.6|406
1645538700000|2022-02-22 14:05:00|2009.3|2009|2008.8|2008.5|2010.1|2009.8|2008.3|2008|368
1645539000000|2022-02-22 14:10:00|2008.7|2008.4|2008|2007.7|2010.9|2010.6|2007.5|2007.2|390
1645539300000|2022-02-22 14:15:00|2008.4|2008.1|2007.7|2007.4|2008.9|2008.6|2007.2|2006.9|419
1645539600000|2022-02-22 14:20:00|2007.8|2007.5|2005.4|2005.1|2008.1|2007.8|2005.4|2005.1|721
1645539900000|2022-02-22 14:25:00|2006|2005.7|1999.7|1999.4|2006|2005.7|1999.7|1999.4|1431
1645540200000|2022-02-22 14:30:00|2000.4|2000.1|1995.2|1994.9|2001.3|2001|1994.5|1994.2|7420
1645540500000|2022-02-22 14:35:00|1995.1|1994.8|1995.8|1995.5|1999.3|1999|1992.5|1992.2|5689
1645540800000|2022-02-22 14:40:00|1996|1995.7|2001.3|2001|2002.2|2001.9|1993.3|1993|4004
1645541100000|2022-02-22 14:45:00|2001.6|2001.3|2007.5|2007.2|2008.1|2007.8|1999.5|1999.2|3850
1645541400000|2022-02-22 14:50:00|2007.6|2007.3|2015.6|2015.3|2015.8|2015.5|2005.1|2004.8|6826
1645541700000|2022-02-22 14:55:00|2015.1|2014.8|2008.4|2008.1|2015.4|2015.1|2008.3|2008|2964
1645542000000|2022-02-22 15:00:00|2008.1|2007.8|2005.9|2005.6|2009.1|2008.8|1999.3|1999|3291
1645542300000|2022-02-22 15:05:00|2006|2005.7|2005.2|2004.9|2006.8|2006.5|1999.5|1999.2|2277
1645542600000|2022-02-22 15:10:00|2005.4|2005.1|2012|2011.7|2012.4|2012.1|2000.8|2000.5|3002
1645542900000|2022-02-22 15:15:00|2011.5|2011.2|2014.7|2014.4|2015.6|2015.3|2010.7|2010.4|2648
1645543200000|2022-02-22 15:20:00|2014.5|2014.2|2013|2012.7|2018.7|2018.4|2012.5|2012.2|3285
1645543500000|2022-02-22 15:25:00|2013.1|2012.8|2018.2|2017.9|2019.2|2018.9|2012.3|2012|2607
1645543800000|2022-02-22 15:30:00|2018.7|2018.4|2013.2|2012.9|2018.8|2018.5|2010.7|2010.4|2190
1645544100000|2022-02-22 15:35:00|2013.1|2012.8|2009|2008.7|2013.9|2013.6|2008.7|2008.4|1652
1645544400000|2022-02-22 15:40:00|2009.1|2008.8|2010.3|2010|2011.5|2011.2|2006.6|2006.3|2111
1645544700000|2022-02-22 15:45:00|2010.4|2010.1|2010.3|2010|2011.6|2011.3|2007.3|2007|1244
1645545000000|2022-02-22 15:50:00|2009.9|2009.6|2004.9|2004.6|2009.9|2009.6|2003.3|2003|1906
1645545300000|2022-02-22 15:55:00|2004.8|2004.5|2000.8|2000.5|2005.2|2004.9|1999.5|1999.2|2748
1645545600000|2022-02-22 16:00:00|2001|2000.7|2002.5|2002.2|2003.7|2003.4|1999.5|1999.2|2022
1645545900000|2022-02-22 16:05:00|2002.2|2001.9|1997.9|1997.6|2004.1|2003.8|1997.7|1997.4|1989
1645546200000|2022-02-22 16:10:00|1997.8|1997.5|2000.4|2000.1|2002.1|2001.8|1997.5|1997.2|1505
1645546500000|2022-02-22 16:15:00|2000.8|2000.5|1999.3|1999|2001|2000.7|1997.2|1996.9|1163
1645546800000|2022-02-22 16:20:00|1999.2|1998.9|1999.2|1998.9|2000.5|2000.2|1997.3|1997|1282
1645547100000|2022-02-22 16:25:00|1999.3|1999|1999.6|1999.3|2004.4|2004.1|1997.7|1997.4|3023
1645547400000|2022-02-22 16:30:00|1999.8|1999.5|2003.5|2003.2|2004.4|2004.1|1998.6|1998.3|1947
1645547700000|2022-02-22 16:35:00|2003.2|2002.9|1999.9|1999.6|2004.4|2004.1|1997.9|1997.6|1811
1645548000000|2022-02-22 16:40:00|2000|1999.7|2000.1|1999.8|2002.4|2002.1|1998.9|1998.6|1482
1645548300000|2022-02-22 16:45:00|1999.9|1999.6|2000.4|2000.1|2001.5|2001.2|1998.9|1998.6|910
1645548600000|2022-02-22 16:50:00|2000.2|1999.9|1993.3|1993|2002.6|2002.3|1992.9|1992.6|1611
1645548900000|2022-02-22 16:55:00|1993.2|1992.9|1995.4|1995.1|1995.8|1995.5|1991.4|1991.1|1970
1645549200000|2022-02-22 17:00:00|1995.3|1995|1996.7|1996.4|1998.1|1997.8|1993.3|1993|1284
1645549500000|2022-02-22 17:05:00|1997|1996.7|1997.3|1997|1998.9|1998.6|1994.9|1994.6|855
1645549800000|2022-02-22 17:10:00|1997.4|1997.1|1991.3|1991|1997.5|1997.2|1990.2|1989.9|1074
1645550100000|2022-02-22 17:15:00|1991.2|1990.9|1988.3|1988|1991.4|1991.1|1987.9|1987.6|917
1645550400000|2022-02-22 17:20:00|1988.2|1987.9|1989.8|1989.5|1992.2|1991.9|1987.7|1987.4|818
1645550700000|2022-02-22 17:25:00|1989.7|1989.4|1991.9|1991.6|1993.3|1993|1988.8|1988.5|820
1645551000000|2022-02-22 17:30:00|1991.8|1991.5|1988.9|1988.6|1992.9|1992.6|1988.5|1988.2|1084
1645551300000|2022-02-22 17:35:00|1989|1988.7|1991.1|1990.8|1993.3|1993|1989|1988.7|1192
1645551600000|2022-02-22 17:40:00|1991|1990.7|1990.4|1990.1|1992.2|1991.9|1989.8|1989.5|542
1645551900000|2022-02-22 17:45:00|1990.3|1990|1986|1985.7|1991.1|1990.8|1984.8|1984.5|1717
1645552200000|2022-02-22 17:50:00|1986.2|1985.9|1986.6|1986.3|1989.6|1989.3|1985.8|1985.5|1076
1645552500000|2022-02-22 17:55:00|1986.7|1986.4|1987|1986.7|1989.5|1989.2|1986.2|1985.9|975
1645552800000|2022-02-22 18:00:00|1987.1|1986.8|1986.1|1985.8|1987.6|1987.3|1983.3|1983|1332
1645553100000|2022-02-22 18:05:00|1986|1985.7|1987.2|1986.9|1988.9|1988.6|1985.7|1985.4|793
1645553400000|2022-02-22 18:10:00|1987.6|1987.3|1988.5|1988.2|1990.8|1990.5|1987.4|1987.1|1875
1645553700000|2022-02-22 18:15:00|1988.6|1988.3|1981.2|1980.9|1988.8|1988.5|1980.4|1980.1|2024
1645554000000|2022-02-22 18:20:00|1981.1|1980.8|1983.1|1982.8|1983.8|1983.5|1980.8|1980.5|1252
1645554300000|2022-02-22 18:25:00|1983|1982.7|1982.7|1982.4|1983.9|1983.6|1980.7|1980.4|1485
1645554600000|2022-02-22 18:30:00|1982.3|1982|1984.1|1983.8|1986|1985.7|1980.5|1980.2|1496
1645554900000|2022-02-22 18:35:00|1984.4|1984.1|1980.6|1980.3|1984.7|1984.4|1980.1|1979.8|2041
1645555200000|2022-02-22 18:40:00|1980.9|1980.6|1977.5|1977.2|1983.2|1982.9|1977.4|1977.1|1349
1645555500000|2022-02-22 18:45:00|1977.6|1977.3|1975|1974.7|1978|1977.7|1974.1|1973.8|1643
1645555800000|2022-02-22 18:50:00|1974.8|1974.5|1970.3|1970|1975.1|1974.8|1970.3|1970|2069
1645556100000|2022-02-22 18:55:00|1970.4|1970.1|1975.5|1975.2|1975.9|1975.6|1970.4|1970.1|2252
1645556400000|2022-02-22 19:00:00|1975.4|1975.1|1972.6|1972.3|1975.4|1975.1|1970.8|1970.5|1969
1645556700000|2022-02-22 19:05:00|1972.7|1972.4|1969.6|1969.3|1973.3|1973|1969.4|1969.1|1755
1645557000000|2022-02-22 19:10:00|1969.9|1969.6|1974.2|1973.9|1975.3|1975|1968.2|1967.9|2509
1645557300000|2022-02-22 19:15:00|1974.5|1974.2|1976.5|1976.2|1977.7|1977.4|1973.6|1973.3|2249
1645557600000|2022-02-22 19:20:00|1977.1|1976.8|1973.1|1972.8|1979.7|1979.4|1969.3|1969|2911
1645557900000|2022-02-22 19:25:00|1973|1972.7|1980.9|1980.6|1984.8|1984.5|1973|1972.7|4593
1645558200000|2022-02-22 19:30:00|1980.8|1980.5|1982.3|1982|1988.5|1988.2|1977.3|1977|3966
1645558500000|2022-02-22 19:35:00|1982.6|1982.3|1983.9|1983.6|1987.4|1987.1|1982|1981.7|2389
1645558800000|2022-02-22 19:40:00|1983.8|1983.5|1980.4|1980.1|1986.6|1986.3|1979.7|1979.4|1785
1645559100000|2022-02-22 19:45:00|1980.3|1980|1991.8|1991.5|1992.8|1992.5|1977.4|1977.1|2683
1645559400000|2022-02-22 19:50:00|1992|1991.7|1998.9|1998.6|2000.1|1999.8|1991.8|1991.5|3322
1645559700000|2022-02-22 19:55:00|1998.6|1998.3|2000|1999.7|2004.1|2003.8|1998.3|1998|3082
1645560000000|2022-02-22 20:00:00|2000.3|2000|2008.9|2008.6|2009|2008.7|1999.9|1999.6|3065
1645560300000|2022-02-22 20:05:00|2009|2008.7|2002.1|2001.8|2009.4|2009.1|2001.6|2001.3|3012
1645560600000|2022-02-22 20:10:00|2002|2001.7|2003.5|2003.2|2008.8|2008.5|2002|2001.7|2324
1645560900000|2022-02-22 20:15:00|2003.7|2003.4|2001.9|2001.6|2008|2007.7|2000.8|2000.5|2397
1645561200000|2022-02-22 20:20:00|2001.4|2001.1|1998.6|1998.3|2004.3|2004|1996.6|1996.3|1796
1645561500000|2022-02-22 20:25:00|1998.7|1998.4|1999.1|1998.8|2004.4|2004.1|1998|1997.7|1770
1645561800000|2022-02-22 20:30:00|1998.8|1998.5|1996.5|1996.2|1999.2|1998.9|1993.6|1993.3|1963
1645562100000|2022-02-22 20:35:00|1996.6|1996.3|1996.3|1996|1998.6|1998.3|1993.4|1993.1|1638
1645562400000|2022-02-22 20:40:00|1996.4|1996.1|1991.3|1991|1996.9|1996.6|1989.3|1989|2482
1645562700000|2022-02-22 20:45:00|1990.8|1990.5|1985.3|1985|1990.8|1990.5|1985.2|1984.9|2626
1645563000000|2022-02-22 20:50:00|1983|1982.7|1978.3|1978|1983|1982.7|1976|1975.7|4888
1645563300000|2022-02-22 20:55:00|1978.1|1977.8|1981.6|1981.3|1983.6|1983.3|1977.8|1977.5|11523
1645563600000|2022-02-22 21:00:00|1981.5|1981.2|1990.4|1990.1|1991.2|1990.9|1981.2|1980.9|5884
1645563900000|2022-02-22 21:05:00|1990.3|1990|1991.3|1991|1991.7|1991.4|1988.6|1988.3|1451
1645564200000|2022-02-22 21:10:00|1991.4|1991.1|1990.1|1989.8|1991.4|1991.1|1989.5|1989.2|1202
1645564500000|2022-02-22 21:15:00|1990.3|1990|1991.8|1991.5|1992.8|1992.5|1990.3|1990|692
1645564800000|2022-02-22 21:20:00|1991.7|1991.4|1989.8|1989.5|1991.7|1991.4|1989.7|1989.4|260
1645565100000|2022-02-22 21:25:00|1989.7|1989.4|1990.3|1990|1991.4|1991.1|1989.6|1989.3|420
1645565400000|2022-02-22 21:30:00|1990.2|1989.9|1990.1|1989.8|1990.5|1990.2|1989.4|1989.1|108
1645565700000|2022-02-22 21:35:00|1990.2|1989.9|1991.2|1990.9|1991.3|1991|1990|1989.7|176
1645566000000|2022-02-22 21:40:00|1991.3|1991|1993.6|1993.3|1993.7|1993.4|1990.9|1990.6|245
1645566300000|2022-02-22 21:45:00|1993.5|1993.2|1994.1|1993.8|1994.5|1994.2|1993.5|1993.2|401
1645566600000|2022-02-22 21:50:00|1994|1993.7|1990.9|1990.6|1994.5|1994.2|1989.4|1989.1|639
1645566900000|2022-02-22 21:55:00|1990.8|1990.5|1990.7|1989.9|1991.2|1990.9|1989.4|1989.1|331
1645567200000|2022-02-22 22:00:00|1990.8|1990|1991|1990.2|1991.2|1990.4|1990.8|1990|0
1645567500000|2022-02-22 22:05:00|1990.9|1990.1|1990|1989.2|1990.9|1990.1|1990|1989.2|0
1645567800000|2022-02-22 22:10:00|1990.1|1989.3|1989.9|1989.1|1990.1|1989.3|1989.9|1989.1|0
1645568100000|2022-02-22 22:15:00|1990|1989.2|1989.9|1989.1|1990.1|1989.3|1989.8|1989|0
1645568400000|2022-02-22 22:20:00|1990|1989.2|1990.1|1989.3|1990.1|1989.3|1989.9|1989.1|0
1645568700000|2022-02-22 22:25:00|1990.2|1989.4|1990.9|1990.1|1990.9|1990.1|1990|1989.2|0
1645569000000|2022-02-22 22:30:00|1990.8|1990|1990.6|1989.8|1990.9|1990.1|1990.4|1989.6|0
1645569300000|2022-02-22 22:35:00|1990.7|1989.9|1990.7|1989.9|1991|1990.2|1990.6|1989.8|0
1645569900000|2022-02-22 22:45:00|1990.8|1990|1990.8|1990|1990.8|1990|1990.5|1989.7|0
1645570200000|2022-02-22 22:50:00|1990.7|1989.9|1990.8|1990|1990.9|1990.1|1990.7|1989.9|0
1645570500000|2022-02-22 22:55:00|1990.7|1989.9|1990.4|1989.6|1990.7|1989.9|1990.3|1989.5|0
1645570800000|2022-02-22 23:00:00|1990.3|1989.5|1993|1992.7|1993.7|1993.4|1989.2|1988.9|359
1645571100000|2022-02-22 23:05:00|1993.1|1992.8|1993.7|1993.4|1994.3|1994|1992.8|1992.5|124
1645571400000|2022-02-22 23:10:00|1993.9|1993.6|1993.7|1993.4|1994.3|1994|1992.8|1992.5|126
1645571700000|2022-02-22 23:15:00|1993.8|1993.5|1993.8|1993.5|1994.2|1993.9|1992.6|1992.3|129
1645572000000|2022-02-22 23:20:00|1993.7|1993.4|1993.9|1993.6|1994.2|1993.9|1993|1992.7|52
1645572300000|2022-02-22 23:25:00|1993.8|1993.5|1996.9|1996.6|1997.9|1997.6|1993.6|1993.3|339
1645572600000|2022-02-22 23:30:00|1997|1996.7|1995.9|1995.6|1997.8|1997.5|1995.4|1995.1|176
1645572900000|2022-02-22 23:35:00|1996|1995.7|1995.3|1995|1996.6|1996.3|1995.1|1994.8|52
1645573200000|2022-02-22 23:40:00|1995.4|1995.1|1997.1|1996.8|1997.1|1996.8|1995.2|1994.9|73
1645573500000|2022-02-22 23:45:00|1997.5|1997.2|1998.7|1998.4|1998.7|1998.4|1997.1|1996.8|262
1645573800000|2022-02-22 23:50:00|1998.8|1998.5|1997.9|1997.6|1999.4|1999.1|1997.8|1997.5|108
1645574100000|2022-02-22 23:55:00|1998.1|1997.8|1997.3|1997|1998.6|1998.3|1996.6|1996.3|144
1645574400000|2022-02-23 00:00:00|1997.4|1997.1|1998.2|1997.9|1998.4|1998.1|1997.1|1996.8|78
1645574700000|2022-02-23 00:05:00|1998.1|1997.8|1997.3|1997|1998.2|1997.9|1997.2|1996.9|43
1645575000000|2022-02-23 00:10:00|1997.4|1997.1|1996.1|1995.8|1997.4|1997.1|1995.8|1995.5|121
1645575300000|2022-02-23 00:15:00|1996|1995.7|1996.8|1996.5|1997.6|1997.3|1995.4|1995.1|281
1645575600000|2022-02-23 00:20:00|1996.9|1996.6|1997.2|1996.9|1997.5|1997.2|1996.4|1996.1|89
1645575900000|2022-02-23 00:25:00|1997.1|1996.8|1997.5|1997.2|1998.2|1997.9|1997|1996.7|116
1645576200000|2022-02-23 00:30:00|1997.6|1997.3|1997.6|1997.3|1997.9|1997.6|1995.9|1995.6|41
1645576500000|2022-02-23 00:35:00|1997.5|1997.2|1995.7|1995.4|1997.5|1997.2|1995.6|1995.3|92
1645576800000|2022-02-23 00:40:00|1995.8|1995.5|1995.1|1994.8|1995.8|1995.5|1994.9|1994.6|88
1645577100000|2022-02-23 00:45:00|1995.2|1994.9|1995.3|1995|1995.6|1995.3|1994.9|1994.6|68
1645577400000|2022-02-23 00:50:00|1995.4|1995.1|1994.5|1994.2|1995.4|1995.1|1994.3|1994|150
1645577700000|2022-02-23 00:55:00|1994.6|1994.3|1995.6|1995.3|1995.9|1995.6|1994.4|1994.1|66
1645578000000|2022-02-23 01:00:00|1995.7|1995.4|1996.5|1996.2|1996.6|1996.3|1995|1994.7|130
1645578300000|2022-02-23 01:05:00|1996.4|1996.1|1997.1|1996.8|1997.5|1997.2|1995.9|1995.6|37
1645578600000|2022-02-23 01:10:00|1997.2|1996.9|1997.6|1997.3|1997.9|1997.6|1997.1|1996.8|41
1645578900000|2022-02-23 01:15:00|1997.7|1997.4|1997.8|1997.5|1997.8|1997.5|1997.1|1996.8|27
1645579200000|2022-02-23 01:20:00|1997.7|1997.4|1997.6|1997.3|1997.9|1997.6|1997.5|1997.2|13
1645579500000|2022-02-23 01:25:00|1997.5|1997.2|1996.6|1996.3|1997.7|1997.4|1996.4|1996.1|53
1645579800000|2022-02-23 01:30:00|1996.7|1996.4|1993.1|1992.8|1996.7|1996.4|1990.5|1990.2|277
1645580100000|2022-02-23 01:35:00|1993|1992.7|1995.7|1995.4|1995.7|1995.4|1992.8|1992.5|100
1645580400000|2022-02-23 01:40:00|1995.9|1995.6|1994.2|1993.9|1995.9|1995.6|1992.4|1992.1|92
1645580700000|2022-02-23 01:45:00|1994|1993.7|1992.8|1992.5|1994.3|1994|1992.5|1992.2|53
1645581000000|2022-02-23 01:50:00|1992.9|1992.6|1992.9|1992.6|1993.8|1993.5|1991.3|1991|83
1645581300000|2022-02-23 01:55:00|1993|1992.7|1995.9|1995.6|1996.4|1996.1|1993|1992.7|112
1645581600000|2022-02-23 02:00:00|1995.8|1995.5|1996.5|1996.2|1997.3|1997|1995.4|1995.1|50
1645581900000|2022-02-23 02:05:00|1996.4|1996.1|1996.1|1995.8|1997|1996.7|1995.4|1995.1|67
1645582200000|2022-02-23 02:10:00|1996|1995.7|1995.7|1995.4|1996.6|1996.3|1995.5|1995.2|13
1645582500000|2022-02-23 02:15:00|1995.8|1995.5|1995.1|1994.8|1995.8|1995.5|1994.4|1994.1|18
1645582800000|2022-02-23 02:20:00|1995.2|1994.9|1994.9|1994.6|1995.9|1995.6|1994.6|1994.3|6
1645583100000|2022-02-23 02:25:00|1994.8|1994.5|1992.7|1992.4|1994.9|1994.6|1992.4|1992.1|80
1645583400000|2022-02-23 02:30:00|1992.6|1992.3|1993|1992.7|1994.1|1993.8|1992.4|1992.1|24
1645583700000|2022-02-23 02:35:00|1993.1|1992.8|1992.1|1991.8|1993.5|1993.2|1992|1991.7|32
1645584000000|2022-02-23 02:40:00|1992|1991.7|1992.7|1992.4|1993|1992.7|1990.7|1990.4|117
1645584300000|2022-02-23 02:45:00|1992.6|1992.3|1991.5|1991.2|1992.7|1992.4|1990.8|1990.5|27
1645584600000|2022-02-23 02:50:00|1991.4|1991.1|1992.7|1992.4|1992.7|1992.4|1991.4|1991.1|14
1645584900000|2022-02-23 02:55:00|1992.6|1992.3|1992.4|1992.1|1993.2|1992.9|1992.2|1991.9|21
1645585200000|2022-02-23 03:00:00|1992.5|1992.2|1992.5|1992.2|1993|1992.7|1991.2|1990.9|34
1645585500000|2022-02-23 03:05:00|1992.6|1992.3|1991.9|1991.6|1992.8|1992.5|1991.7|1991.4|6
1645585800000|2022-02-23 03:10:00|1992|1991.7|1989.4|1989.1|1992|1991.7|1988.3|1988|217
1645586100000|2022-02-23 03:15:00|1989.3|1989|1991.4|1991.1|1992|1991.7|1989.3|1989|69
1645586400000|2022-02-23 03:20:00|1991.5|1991.2|1992.8|1992.5|1993|1992.7|1991.5|1991.2|82
1645586700000|2022-02-23 03:25:00|1992.9|1992.6|1993.6|1993.3|1993.9|1993.6|1992.4|1992.1|43
1645587000000|2022-02-23 03:30:00|1993.7|1993.4|1994.2|1993.9|1994.9|1994.6|1993.6|1993.3|31
1645587300000|2022-02-23 03:35:00|1994.3|1994|1992.9|1992.6|1994.5|1994.2|1992.9|1992.6|30
1645587600000|2022-02-23 03:40:00|1993|1992.7|1992.2|1991.9|1993.3|1993|1992.2|1991.9|17
1645587900000|2022-02-23 03:45:00|1992.3|1992|1992.7|1992.4|1993.2|1992.9|1992.2|1991.9|11
1645588200000|2022-02-23 03:50:00|1992.8|1992.5|1993|1992.7|1993.1|1992.8|1992.1|1991.8|19
1645588500000|2022-02-23 03:55:00|1993.1|1992.8|1995.1|1994.8|1995.4|1995.1|1993|1992.7|89
1645588800000|2022-02-23 04:00:00|1995.2|1994.9|1994.9|1994.6|1995.3|1995|1994.9|1994.6|15
1645589100000|2022-02-23 04:05:00|1995|1994.7|1995.5|1995.2|1995.7|1995.4|1994.7|1994.4|148
1645589400000|2022-02-23 04:10:00|1995.6|1995.3|1996.2|1995.9|1996.5|1996.2|1995.4|1995.1|63
1645589700000|2022-02-23 04:15:00|1996.3|1996|1996.1|1995.8|1996.3|1996|1995.7|1995.4|13
1645590000000|2022-02-23 04:20:00|1996.2|1995.9|1996.1|1995.8|1996.4|1996.1|1995.5|1995.2|14
1645590300000|2022-02-23 04:25:00|1996.2|1995.9|1995.3|1995|1996.2|1995.9|1994.8|1994.5|123
1645590600000|2022-02-23 04:30:00|1995.6|1995.3|1996.6|1996.3|1996.7|1996.4|1995.5|1995.2|18
1645590900000|2022-02-23 04:35:00|1996.5|1996.2|1996.4|1996.1|1996.6|1996.3|1995.9|1995.6|4
1645591200000|2022-02-23 04:40:00|1996.5|1996.2|1996.5|1996.2|1996.7|1996.4|1996.1|1995.8|4
1645591500000|2022-02-23 04:45:00|1996.6|1996.3|1997.8|1997.5|1997.8|1997.5|1996.5|1996.2|45
1645591800000|2022-02-23 04:50:00|1997.7|1997.4|1998.2|1997.9|1998.4|1998.1|1997.5|1997.2|40
1645592100000|2022-02-23 04:55:00|1998.3|1998|1998.3|1998|1998.6|1998.3|1998.1|1997.8|19
1645592400000|2022-02-23 05:00:00|1998.1|1997.8|1998.5|1998.2|1998.7|1998.4|1998.1|1997.8|34
1645592700000|2022-02-23 05:05:00|1998.3|1998|1998.5|1998.2|1998.5|1998.2|1998.3|1998|16
1645593000000|2022-02-23 05:10:00|1998.6|1998.3|1997.9|1997.6|1998.6|1998.3|1997.8|1997.5|21
1645593300000|2022-02-23 05:15:00|1997.8|1997.5|1997.7|1997.4|1998.1|1997.8|1997.6|1997.3|6
1645593600000|2022-02-23 05:20:00|1997.8|1997.5|1997.5|1997.2|1997.9|1997.6|1997.5|1997.2|7
1645593900000|2022-02-23 05:25:00|1997.6|1997.3|1998.1|1997.8|1998.3|1998|1997.1|1996.8|8
1645594200000|2022-02-23 05:30:00|1998.2|1997.9|1996.5|1996.2|1999.7|1999.4|1996.5|1996.2|105
1645594500000|2022-02-23 05:35:00|1996.7|1996.4|1995.8|1995.5|1996.8|1996.5|1995.7|1995.4|45
1645594800000|2022-02-23 05:40:00|1995.9|1995.6|1996|1995.7|1996.7|1996.4|1995.6|1995.3|15
1645595100000|2022-02-23 05:45:00|1996.1|1995.8|1996.4|1996.1|1996.5|1996.2|1995.4|1995.1|8
1645595400000|2022-02-23 05:50:00|1996.3|1996|1996|1995.7|1997|1996.7|1996|1995.7|17
1645595700000|2022-02-23 05:55:00|1996.1|1995.8|1996.5|1996.2|1997.2|1996.9|1995.9|1995.6|16
1645596000000|2022-02-23 06:00:00|1996.4|1996.1|1996.9|1996.6|1998.8|1998.5|1996.3|1996|116
1645596300000|2022-02-23 06:05:00|1996.8|1996.5|1997.1|1996.8|1997.7|1997.4|1996.6|1996.3|20
1645596600000|2022-02-23 06:10:00|1997.2|1996.9|1999.1|1998.8|1999.6|1999.3|1997.1|1996.8|77
1645596900000|2022-02-23 06:15:00|1999.2|1998.9|1999.2|1998.9|1999.6|1999.3|1998.7|1998.4|19
1645597200000|2022-02-23 06:20:00|1999.1|1998.8|1996.6|1996.3|1999.4|1999.1|1996.2|1995.9|82
1645597500000|2022-02-23 06:25:00|1996.4|1996.1|1996.9|1996.6|1997.2|1996.9|1995.8|1995.5|74
1645597800000|2022-02-23 06:30:00|1997|1996.7|1995.6|1995.3|1997|1996.7|1995.5|1995.2|31
1645598100000|2022-02-23 06:35:00|1995.5|1995.2|1996.2|1995.9|1996.7|1996.4|1995.5|1995.2|11
1645598400000|2022-02-23 06:40:00|1996|1995.7|1995.7|1995.4|1996|1995.7|1995.3|1995|30
1645598700000|2022-02-23 06:45:00|1995.8|1995.5|1997.4|1997.1|1997.4|1997.1|1995.7|1995.4|30
1645599000000|2022-02-23 06:50:00|1997.3|1997|1997.8|1997.5|1998.1|1997.8|1997.1|1996.8|46
1645599300000|2022-02-23 06:55:00|1997.7|1997.4|1995|1994.7|1997.7|1997.4|1994.5|1994.2|104
1645599600000|2022-02-23 07:00:00|1994.5|1994.2|1992.9|1992.6|1995.7|1995.4|1992.4|1992.1|117
1645599900000|2022-02-23 07:05:00|1993|1992.7|1994.5|1994.2|1994.7|1994.4|1992.2|1991.9|69
1645600200000|2022-02-23 07:10:00|1994.6|1994.3|1994.7|1994.4|1996.5|1996.2|1994.2|1993.9|82
1645600500000|2022-02-23 07:15:00|1994.6|1994.3|1995.4|1995.1|1996.2|1995.9|1994|1993.7|52
1645600800000|2022-02-23 07:20:00|1995.5|1995.2|1994.5|1994.2|1995.5|1995.2|1993.8|1993.5|33
1645601100000|2022-02-23 07:25:00|1994.6|1994.3|1996.1|1995.8|1997.8|1997.5|1994.5|1994.2|59
1645601400000|2022-02-23 07:30:00|1995.8|1995.5|1998.1|1997.8|1999|1998.7|1995.8|1995.5|86
1645601700000|2022-02-23 07:35:00|1998.4|1998.1|1999.9|1999.6|1999.9|1999.6|1997.2|1996.9|43
1645602000000|2022-02-23 07:40:00|1999.8|1999.5|1999.6|1999.3|2000.7|2000.4|1999.1|1998.8|136
1645602300000|2022-02-23 07:45:00|1999.5|1999.2|1998.5|1998.2|1999.7|1999.4|1997.8|1997.5|67
1645602600000|2022-02-23 07:50:00|1998.6|1998.3|1998.7|1998.4|1999.2|1998.9|1997.6|1997.3|64
1645602900000|2022-02-23 07:55:00|1998.8|1998.5|1998.9|1998.6|1999.6|1999.3|1997.5|1997.2|51
1645603200000|2022-02-23 08:00:00|1999|1998.7|2002.6|2002.3|2002.7|2002.4|1995.9|1995.6|303
1645603500000|2022-02-23 08:05:00|2002.8|2002.5|2002.7|2002.4|2002.9|2002.6|2000.6|2000.3|196
1645603800000|2022-02-23 08:10:00|2002.8|2002.5|2004.8|2004.5|2006.3|2006|2002.8|2002.5|471
1645604100000|2022-02-23 08:15:00|2004.9|2004.6|2005.1|2004.8|2005.8|2005.5|2003.2|2002.9|196
1645604400000|2022-02-23 08:20:00|2005|2004.7|2005.6|2005.3|2005.9|2005.6|2003.9|2003.6|108
1645604700000|2022-02-23 08:25:00|2005.4|2005.1|2005.1|2004.8|2005.7|2005.4|2003.3|2003|365
1645605000000|2022-02-23 08:30:00|2005|2004.7|2006|2005.7|2006.2|2005.9|2001.8|2001.5|219
1645605300000|2022-02-23 08:35:00|2006.1|2005.8|2005.9|2005.6|2006.5|2006.2|2005.3|2005|97
1645605600000|2022-02-23 08:40:00|2005.8|2005.5|2005.7|2005.4|2006.3|2006|2005.3|2005|56
1645605900000|2022-02-23 08:45:00|2005.8|2005.5|2005.5|2005.2|2006.2|2005.9|2004.6|2004.3|92
1645606200000|2022-02-23 08:50:00|2005.6|2005.3|2004.4|2004.1|2007.2|2006.9|2004|2003.7|205
1645606500000|2022-02-23 08:55:00|2004.5|2004.2|2006.9|2006.6|2007.1|2006.8|2003.1|2002.8|81
1645606800000|2022-02-23 09:00:00|2007.2|2006.9|2008.3|2008|2008.3|2008|2005.6|2005.3|461
1645607100000|2022-02-23 09:05:00|2008.2|2007.9|2007.2|2006.9|2008.2|2007.9|2006.2|2005.9|234
1645607400000|2022-02-23 09:10:00|2007.3|2007|2009.3|2009|2009.5|2009.2|2007.1|2006.8|262
1645607700000|2022-02-23 09:15:00|2009.4|2009.1|2008.3|2008|2010|2009.7|2007.8|2007.5|244
1645608000000|2022-02-23 09:20:00|2008.2|2007.9|2006.5|2006.2|2008.5|2008.2|2006.5|2006.2|296
1645608300000|2022-02-23 09:25:00|2006.6|2006.3|2005.8|2005.5|2007.2|2006.9|2004.9|2004.6|462
1645608600000|2022-02-23 09:30:00|2005.7|2005.4|2006.7|2006.4|2007.9|2007.6|2005.3|2005|293
1645608900000|2022-02-23 09:35:00|2006.6|2006.3|2004.8|2004.5|2007.1|2006.8|2004.7|2004.4|187
1645609200000|2022-02-23 09:40:00|2004.9|2004.6|2006.2|2005.9|2007.1|2006.8|2004.7|2004.4|93
1645609500000|2022-02-23 09:45:00|2006|2005.7|2007|2006.7|2007.2|2006.9|2005.3|2005|97
1645609800000|2022-02-23 09:50:00|2007.1|2006.8|2003.1|2002.8|2007.7|2007.4|2002.7|2002.4|294
1645610100000|2022-02-23 09:55:00|2003.2|2002.9|2000.6|2000.3|2004.1|2003.8|1999.4|1999.1|225
1645610400000|2022-02-23 10:00:00|2000.5|2000.2|2002.5|2002.2|2002.8|2002.5|2000|1999.7|170
1645610700000|2022-02-23 10:05:00|2002.3|2002|1999.4|1999.1|2003.2|2002.9|1999.2|1998.9|129
1645611000000|2022-02-23 10:10:00|1999.3|1999|1998.7|1998.4|2000.1|1999.8|1997|1996.7|214
1645611300000|2022-02-23 10:15:00|1998.6|1998.3|2000.5|2000.2|2000.5|2000.2|1997.9|1997.6|84
1645611600000|2022-02-23 10:20:00|2000.6|2000.3|2001.5|2001.2|2001.6|2001.3|2000.3|2000|114
1645611900000|2022-02-23 10:25:00|2001.4|2001.1|2001.2|2000.9|2002.3|2002|2000.6|2000.3|85
1645612200000|2022-02-23 10:30:00|2001.3|2001|2001.7|2001.4|2002.1|2001.8|2000.4|2000.1|34
1645612500000|2022-02-23 10:35:00|2001.6|2001.3|2000.9|2000.6|2002|2001.7|2000.4|2000.1|49
1645612800000|2022-02-23 10:40:00|2001|2000.7|2001.2|2000.9|2003|2002.7|2000.9|2000.6|97
1645613100000|2022-02-23 10:45:00|2001.1|2000.8|1996.1|1995.8|2001.2|2000.9|1996|1995.7|253
1645613400000|2022-02-23 10:50:00|1996.2|1995.9|1997.7|1997.4|1998|1997.7|1995.9|1995.6|183
1645613700000|2022-02-23 10:55:00|1997.6|1997.3|1998.8|1998.5|1999.2|1998.9|1997.5|1997.2|146
1645614000000|2022-02-23 11:00:00|1998.9|1998.6|1998.5|1998.2|1999.5|1999.2|1997.2|1996.9|163
1645614300000|2022-02-23 11:05:00|1998.6|1998.3|1998.1|1997.8|1999.1|1998.8|1996.6|1996.3|161
1645614600000|2022-02-23 11:10:00|1998.2|1997.9|1995.9|1995.6|1999.2|1998.9|1995.3|1995|165
1645614900000|2022-02-23 11:15:00|1996|1995.7|1994.4|1994.1|1996.7|1996.4|1994.3|1994|181
1645615200000|2022-02-23 11:20:00|1994.3|1994|1994.1|1993.8|1994.9|1994.6|1992.7|1992.4|281
1645615500000|2022-02-23 11:25:00|1994.2|1993.9|1994.1|1993.8|1995.2|1994.9|1993.3|1993|227
1645615800000|2022-02-23 11:30:00|1994.2|1993.9|1995|1994.7|1995|1994.7|1993.1|1992.8|558
1645616100000|2022-02-23 11:35:00|1995.1|1994.8|1992|1991.7|1995.3|1995|1991.6|1991.3|353
1645616400000|2022-02-23 11:40:00|1991.9|1991.6|1990.9|1990.6|1992.6|1992.3|1990.9|1990.6|244
1645616700000|2022-02-23 11:45:00|1990.8|1990.5|1989|1988.7|1991.3|1991|1989|1988.7|287
1645617000000|2022-02-23 11:50:00|1989.2|1988.9|1990.9|1990.6|1991.3|1991|1988.7|1988.4|162
1645617300000|2022-02-23 11:55:00|1991|1990.7|1988.2|1987.9|1991.2|1990.9|1986.5|1986.2|785
1645617600000|2022-02-23 12:00:00|1988.5|1988.2|1991.5|1991.2|1992.2|1991.9|1987.9|1987.6|304
1645617900000|2022-02-23 12:05:00|1991.6|1991.3|1992.9|1992.6|1994.2|1993.9|1991.6|1991.3|263
1645618200000|2022-02-23 12:10:00|1993|1992.7|1993.6|1993.3|1994.2|1993.9|1992|1991.7|191
1645618500000|2022-02-23 12:15:00|1993.7|1993.4|1994.4|1994.1|1994.5|1994.2|1993.3|1993|149
1645618800000|2022-02-23 12:20:00|1994.3|1994|1995.4|1995.1|1995.5|1995.2|1993.9|1993.6|124
1645619100000|2022-02-23 12:25:00|1995.3|1995|1995.5|1995.2|1996|1995.7|1995|1994.7|109
1645619400000|2022-02-23 12:30:00|1995.4|1995.1|1995.3|1995|1996|1995.7|1994.6|1994.3|204
1645619700000|2022-02-23 12:35:00|1995.2|1994.9|1997.5|1997.2|1998.1|1997.8|1994.9|1994.6|106
1645620000000|2022-02-23 12:40:00|1997.4|1997.1|1997.6|1997.3|1998.7|1998.4|1997.4|1997.1|184
1645620300000|2022-02-23 12:45:00|1997.5|1997.2|1996.3|1996|1997.8|1997.5|1996|1995.7|67
1645620600000|2022-02-23 12:50:00|1996.1|1995.8|1998.8|1998.5|1999|1998.7|1996|1995.7|165
1645620900000|2022-02-23 12:55:00|1998.7|1998.4|1997.9|1997.6|1999|1998.7|1997.8|1997.5|43
1645621200000|2022-02-23 13:00:00|1998|1997.7|1997.7|1997.4|1998.2|1997.9|1997.1|1996.8|135
1645621500000|2022-02-23 13:05:00|1997.6|1997.3|1999.6|1999.3|2000.1|1999.8|1997.5|1997.2|204
1645621800000|2022-02-23 13:10:00|1999.4|1999.1|1997.7|1997.4|1999.5|1999.2|1997.2|1996.9|163
1645622100000|2022-02-23 13:15:00|1997.9|1997.6|1997.1|1996.8|1998.4|1998.1|1997|1996.7|181
1645622400000|2022-02-23 13:20:00|1997|1996.7|1994|1993.7|1997.3|1997|1993.5|1993.2|389
1645622700000|2022-02-23 13:25:00|1994.1|1993.8|1995.5|1995.2|1995.9|1995.6|1993.9|1993.6|201
1645623000000|2022-02-23 13:30:00|1995.7|1995.4|1993|1992.7|1996.1|1995.8|1992.8|1992.5|221
1645623300000|2022-02-23 13:35:00|1992.9|1992.6|1992.9|1992.6|1993.9|1993.6|1992.4|1992.1|203
1645623600000|2022-02-23 13:40:00|1993.1|1992.8|1993.1|1992.8|1993.5|1993.2|1991.7|1991.4|148
1645623900000|2022-02-23 13:45:00|1993.2|1992.9|1994.4|1994.1|1994.5|1994.2|1992.8|1992.5|103
1645624200000|2022-02-23 13:50:00|1994.3|1994|1996.4|1996.1|1996.5|1996.2|1993.4|1993.1|180
1645624500000|2022-02-23 13:55:00|1996.5|1996.2|1996.2|1995.9|1997.2|1996.9|1995.9|1995.6|127
1645624800000|2022-02-23 14:00:00|1996.3|1996|1996.6|1996.3|1996.8|1996.5|1994.9|1994.6|235
1645625100000|2022-02-23 14:05:00|1996.5|1996.2|1996.3|1996|1996.6|1996.3|1995.1|1994.8|124
1645625400000|2022-02-23 14:10:00|1996.1|1995.8|1996.1|1995.8|1996.5|1996.2|1995.3|1995|156
1645625700000|2022-02-23 14:15:00|1995.7|1995.4|1995.8|1995.5|1997.8|1997.5|1995.5|1995.2|465
1645626000000|2022-02-23 14:20:00|1995.7|1995.4|1995.8|1995.5|1996.2|1995.9|1995|1994.7|326
1645626300000|2022-02-23 14:25:00|1995.7|1995.4|1997|1996.7|1997|1996.7|1994|1993.7|784
1645626600000|2022-02-23 14:30:00|1996.2|1995.9|1995.8|1995.5|1997.6|1997.3|1990.1|1989.8|6813
1645626900000|2022-02-23 14:35:00|1995.4|1995.1|2000.3|2000|2003.8|2003.5|1992.4|1992.1|4889
1645627200000|2022-02-23 14:40:00|2000.6|2000.3|1998|1997.7|2001.4|2001.1|1995.5|1995.2|3036
1645627500000|2022-02-23 14:45:00|1998.4|1998.1|1999.7|1999.4|2003.3|2003|1998|1997.7|3188
1645627800000|2022-02-23 14:50:00|1999.4|1999.1|1990.7|1990.4|1999.5|1999.2|1990.6|1990.3|3593
1645628100000|2022-02-23 14:55:00|1990.4|1990.1|1990.9|1990.6|1993.6|1993.3|1989.2|1988.9|3177
1645628400000|2022-02-23 15:00:00|1990.7|1990.4|1987.6|1987.3|1990.8|1990.5|1983.9|1983.6|4960
1645628700000|2022-02-23 15:05:00|1987.9|1987.6|1983|1982.7|1988|1987.7|1980.4|1980.1|3116
1645629000000|2022-02-23 15:10:00|1983.1|1982.8|1985.9|1985.6|1986.7|1986.4|1981.6|1981.3|2428
1645629300000|2022-02-23 15:15:00|1986.1|1985.8|1980.1|1979.8|1986.1|1985.8|1978.7|1978.4|2570
1645629600000|2022-02-23 15:20:00|1979.9|1979.6|1976.5|1976.2|1983.5|1983.2|1976|1975.7|2257
1645629900000|2022-02-23 15:25:00|1976.7|1976.4|1973.6|1973.3|1977.1|1976.8|1971.9|1971.6|3074
1645630200000|2022-02-23 15:30:00|1973.2|1972.9|1975.7|1975.4|1976|1975.7|1970.5|1970.2|2541
1645630500000|2022-02-23 15:35:00|1975.9|1975.6|1980|1979.7|1980.5|1980.2|1975.6|1975.3|3068
1645630800000|2022-02-23 15:40:00|1980.2|1979.9|1976.6|1976.3|1980.7|1980.4|1975.4|1975.1|2388
1645631100000|2022-02-23 15:45:00|1976.2|1975.9|1973.8|1973.5|1977.2|1976.9|1973.5|1973.2|1187
1645631400000|2022-02-23 15:50:00|1973.4|1973.1|1973.2|1972.9|1976.5|1976.2|1972.5|1972.2|1306
1645631700000|2022-02-23 15:55:00|1973.1|1972.8|1972.9|1972.6|1975.6|1975.3|1971.2|1970.9|2231
1645632000000|2022-02-23 16:00:00|1972.5|1972.2|1969.7|1969.4|1974.8|1974.5|1968.3|1968|2215
1645632300000|2022-02-23 16:05:00|1969.6|1969.3|1968.1|1967.8|1970.5|1970.2|1966.8|1966.5|1708
1645632600000|2022-02-23 16:10:00|1968|1967.7|1969.2|1968.9|1970.2|1969.9|1967.1|1966.8|1383
1645632900000|2022-02-23 16:15:00|1968.9|1968.6|1968.1|1967.8|1968.9|1968.6|1965.2|1964.9|1646
1645633200000|2022-02-23 16:20:00|1968|1967.7|1969.1|1968.8|1970.2|1969.9|1967.6|1967.3|1327
1645633500000|2022-02-23 16:25:00|1968.9|1968.6|1970|1969.7|1972.5|1972.2|1968.5|1968.2|1341
1645633800000|2022-02-23 16:30:00|1969.9|1969.6|1971.4|1971.1|1975.1|1974.8|1967.4|1967.1|1831
1645634100000|2022-02-23 16:35:00|1971|1970.7|1971.8|1971.5|1974.8|1974.5|1969.2|1968.9|1421
1645634400000|2022-02-23 16:40:00|1971.7|1971.4|1970.8|1970.5|1974.6|1974.3|1970|1969.7|1580
1645634700000|2022-02-23 16:45:00|1970.7|1970.4|1974.3|1974|1974.3|1974|1969.4|1969.1|1836
1645635000000|2022-02-23 16:50:00|1974.2|1973.9|1976.9|1976.6|1977.3|1977|1971.8|1971.5|1615
1645635300000|2022-02-23 16:55:00|1976.8|1976.5|1978.2|1977.9|1979|1978.7|1976.6|1976.3|1777
1645635600000|2022-02-23 17:00:00|1978.4|1978.1|1977.3|1977|1979|1978.7|1975.7|1975.4|2321
1645635900000|2022-02-23 17:05:00|1977.2|1976.9|1981.3|1981|1981.3|1981|1976.1|1975.8|1296
1645636200000|2022-02-23 17:10:00|1981.2|1980.9|1980.5|1980.2|1983.2|1982.9|1979.2|1978.9|1390
1645636500000|2022-02-23 17:15:00|1980.6|1980.3|1985.2|1984.9|1985.7|1985.4|1980.5|1980.2|1354
1645636800000|2022-02-23 17:20:00|1985.1|1984.8|1985.7|1985.4|1986.7|1986.4|1984.3|1984|994
1645637100000|2022-02-23 17:25:00|1985.6|1985.3|1987.1|1986.8|1987.6|1987.3|1984.9|1984.6|638
1645637400000|2022-02-23 17:30:00|1987.2|1986.9|1983.6|1983.3|1987.9|1987.6|1983.6|1983.3|1092
1645637700000|2022-02-23 17:35:00|1983.7|1983.4|1981.7|1981.4|1984.3|1984|1981|1980.7|1232
1645638000000|2022-02-23 17:40:00|1981.9|1981.6|1983.8|1983.5|1984.2|1983.9|1981.2|1980.9|513
1645638300000|2022-02-23 17:45:00|1983.9|1983.6|1982.4|1982.1|1985.2|1984.9|1982.2|1981.9|801
1645638600000|2022-02-23 17:50:00|1982.6|1982.3|1977.3|1977|1983|1982.7|1976.7|1976.4|1623
1645638900000|2022-02-23 17:55:00|1977.4|1977.1|1976.7|1976.4|1978|1977.7|1974.7|1974.4|764
1645639200000|2022-02-23 18:00:00|1976.6|1976.3|1975|1974.7|1976.9|1976.6|1973.5|1973.2|1052
1645639500000|2022-02-23 18:05:00|1975.1|1974.8|1973.1|1972.8|1975.4|1975.1|1971.3|1971|1046
1645639800000|2022-02-23 18:10:00|1973.2|1972.9|1965.8|1965.5|1973.6|1973.3|1965.5|1965.2|2969
1645640100000|2022-02-23 18:15:00|1965.7|1965.4|1968.2|1967.9|1969.1|1968.8|1963.9|1963.6|1682
1645640400000|2022-02-23 18:20:00|1968.1|1967.8|1966.6|1966.3|1969.4|1969.1|1964.9|1964.6|1018
1645640700000|2022-02-23 18:25:00|1966.7|1966.4|1963.1|1962.8|1968.2|1967.9|1962.4|1962.1|1483
1645641000000|2022-02-23 18:30:00|1963|1962.7|1962.2|1961.9|1965.6|1965.3|1961.6|1961.3|1839
1645641300000|2022-02-23 18:35:00|1962.6|1962.3|1967|1966.7|1967|1966.7|1961.7|1961.4|1466
1645641600000|2022-02-23 18:40:00|1966.9|1966.6|1967.1|1966.8|1968|1967.7|1965.3|1965|852
1645641900000|2022-02-23 18:45:00|1967|1966.7|1969.2|1968.9|1971.5|1971.2|1966|1965.7|1715
1645642200000|2022-02-23 18:50:00|1969.3|1969|1964.3|1964|1969.8|1969.5|1962.9|1962.6|1502
1645642500000|2022-02-23 18:55:00|1964.2|1963.9|1966.8|1966.5|1967|1966.7|1963.1|1962.8|966
1645642800000|2022-02-23 19:00:00|1966.6|1966.3|1960.7|1960.4|1968.7|1968.4|1959.8|1959.5|1995
1645643100000|2022-02-23 19:05:00|1960.8|1960.5|1965.5|1965.2|1965.9|1965.6|1960|1959.7|1715
1645643400000|2022-02-23 19:10:00|1965.4|1965.1|1964.4|1964.1|1968.6|1968.3|1963.7|1963.4|1127
1645643700000|2022-02-23 19:15:00|1964.3|1964|1965.7|1965.4|1968.2|1967.9|1961.7|1961.4|1164
1645644000000|2022-02-23 19:20:00|1965.6|1965.3|1959.1|1958.8|1966.9|1966.6|1958.3|1958|3142
1645644300000|2022-02-23 19:25:00|1959|1958.7|1957|1956.7|1960|1959.7|1955.9|1955.6|2285
1645644600000|2022-02-23 19:30:00|1957.1|1956.8|1956.2|1955.9|1959|1958.7|1954.7|1954.4|1657
1645644900000|2022-02-23 19:35:00|1956.7|1956.4|1957.9|1957.6|1959.1|1958.8|1956.1|1955.8|1254
1645645200000|2022-02-23 19:40:00|1957.8|1957.5|1954.7|1954.4|1958|1957.7|1953.2|1952.9|2882
1645645500000|2022-02-23 19:45:00|1954.8|1954.5|1958.5|1958.2|1961.1|1960.8|1954.2|1953.9|2894
1645645800000|2022-02-23 19:50:00|1958.4|1958.1|1956.9|1956.6|1960.4|1960.1|1956.4|1956.1|2424
1645646100000|2022-02-23 19:55:00|1957|1956.7|1958.1|1957.8|1960.7|1960.4|1955.9|1955.6|2335
1645646400000|2022-02-23 20:00:00|1957.9|1957.6|1952.7|1952.4|1959.6|1959.3|1952.4|1952.1|2961
1645646700000|2022-02-23 20:05:00|1952.9|1952.6|1950.8|1950.5|1954.8|1954.5|1949.4|1949.1|3534
1645647000000|2022-02-23 20:10:00|1950.7|1950.4|1953.2|1952.9|1953.4|1953.1|1949.3|1949|1423
1645647300000|2022-02-23 20:15:00|1953.1|1952.8|1953.5|1953.2|1957.6|1957.3|1951.8|1951.5|2950
1645647600000|2022-02-23 20:20:00|1953.8|1953.5|1953.9|1953.6|1956.1|1955.8|1952.6|1952.3|2221
1645647900000|2022-02-23 20:25:00|1954.1|1953.8|1955.4|1955.1|1957.8|1957.5|1952.6|1952.3|3288
1645648200000|2022-02-23 20:30:00|1955.2|1954.9|1952.1|1951.8|1955.2|1954.9|1950.5|1950.2|4066
1645648500000|2022-02-23 20:35:00|1952|1951.7|1947.7|1947.4|1954.6|1954.3|1947.7|1947.4|3185
1645648800000|2022-02-23 20:40:00|1947.8|1947.5|1945.5|1945.2|1950.9|1950.6|1945.1|1944.8|4414
1645649100000|2022-02-23 20:45:00|1945.3|1945|1942.9|1942.6|1948.7|1948.4|1942.6|1942.3|5854
1645649400000|2022-02-23 20:50:00|1942.4|1942.1|1942.9|1942.6|1946|1945.7|1939.8|1939.5|6545
1645649700000|2022-02-23 20:55:00|1942.8|1942.5|1943.3|1943|1945.5|1945.2|1942.1|1941.8|12832
1645650000000|2022-02-23 21:00:00|1943.2|1942.9|1946.7|1946.4|1947.3|1947|1943.2|1942.9|4590
1645650300000|2022-02-23 21:05:00|1947|1946.7|1946.2|1945.9|1948.2|1947.9|1946.1|1945.8|1921
1645650600000|2022-02-23 21:10:00|1946.3|1946|1946.2|1945.9|1947.7|1947.4|1945.2|1944.9|1354
1645650900000|2022-02-23 21:15:00|1946.3|1946|1946.3|1946|1946.6|1946.3|1945.7|1945.4|584
1645651200000|2022-02-23 21:20:00|1946.2|1945.9|1946.3|1946|1946.4|1946.1|1945.5|1945.2|444
1645651500000|2022-02-23 21:25:00|1946.4|1946.1|1945.6|1945.3|1947|1946.7|1945.3|1945|590
1645651800000|2022-02-23 21:30:00|1945.5|1945.2|1944.9|1944.6|1945.8|1945.5|1944.7|1944.4|191
1645652100000|2022-02-23 21:35:00|1945|1944.7|1945.4|1945.1|1945.8|1945.5|1943.7|1943.4|516
1645652400000|2022-02-23 21:40:00|1945.3|1945|1942.7|1942.4|1945.4|1945.1|1940.6|1940.3|716
1645652700000|2022-02-23 21:45:00|1942.9|1942.6|1943.3|1943|1944.3|1944|1942.2|1941.9|478
1645653000000|2022-02-23 21:50:00|1943.2|1942.9|1943.6|1943.3|1943.7|1943.4|1942.6|1942.3|248
1645653300000|2022-02-23 21:55:00|1943.7|1943.4|1942.8|1942|1943.9|1943.6|1941.3|1941|394
1645653600000|2022-02-23 22:00:00|1942.9|1942.1|1942.9|1942.1|1943|1942.2|1942.5|1941.7|0
1645653900000|2022-02-23 22:05:00|1943|1942.2|1942.7|1941.9|1943|1942.2|1942.7|1941.9|0
1645654200000|2022-02-23 22:10:00|1942.6|1941.8|1942.7|1941.9|1943|1942.2|1942.5|1941.7|0
1645654500000|2022-02-23 22:15:00|1942.8|1942|1942.4|1941.6|1942.8|1942|1942.3|1941.5|0
1645654800000|2022-02-23 22:20:00|1942.3|1941.5|1942.2|1941.4|1942.4|1941.6|1942.1|1941.3|0
1645655100000|2022-02-23 22:25:00|1942.1|1941.3|1941.6|1940.8|1942.3|1941.5|1941.6|1940.8|0
1645655400000|2022-02-23 22:30:00|1941.7|1940.9|1941.4|1940.6|1941.7|1940.9|1941.2|1940.4|0
1645655700000|2022-02-23 22:35:00|1941.3|1940.5|1941.4|1940.6|1942|1941.2|1941.3|1940.5|0
1645656000000|2022-02-23 22:40:00|1941.5|1940.7|1941.2|1940.4|1941.6|1940.8|1941.1|1940.3|0
1645656300000|2022-02-23 22:45:00|1941.1|1940.3|1941.9|1941.1|1941.9|1941.1|1941.1|1940.3|0
1645656600000|2022-02-23 22:50:00|1942|1941.2|1942|1941.2|1942.2|1941.4|1941.8|1941|0
1645656900000|2022-02-23 22:55:00|1942.1|1941.3|1943|1942.2|1943.1|1942.3|1942.1|1941.3|0
1645657200000|2022-02-23 23:00:00|1943.1|1942.3|1943.6|1943.3|1946.7|1946.4|1942.8|1942.3|314
1645657500000|2022-02-23 23:05:00|1943.7|1943.4|1942|1941.7|1944.2|1943.9|1941.3|1941|301
1645657800000|2022-02-23 23:10:00|1941.9|1941.6|1942.4|1942.1|1943.5|1943.2|1940.6|1940.3|198
1645658100000|2022-02-23 23:15:00|1942.5|1942.2|1938.4|1938.1|1943|1942.7|1938.1|1937.8|304
1645658400000|2022-02-23 23:20:00|1938.5|1938.2|1938.3|1938|1939.5|1939.2|1937.9|1937.6|199
1645658700000|2022-02-23 23:25:00|1938.4|1938.1|1941.8|1941.5|1943.7|1943.4|1938.4|1938.1|169
1645659000000|2022-02-23 23:30:00|1941.6|1941.3|1943.3|1943|1943.4|1943.1|1941.3|1941|54
1645659300000|2022-02-23 23:35:00|1943.2|1942.9|1943.1|1942.8|1943.5|1943.2|1942.3|1942|53
1645659600000|2022-02-23 23:40:00|1943.2|1942.9|1945.4|1945.1|1946.7|1946.4|1942.9|1942.6|178
1645659900000|2022-02-23 23:45:00|1945.5|1945.2|1943.1|1942.8|1945.7|1945.4|1942.7|1942.4|154
1645660200000|2022-02-23 23:50:00|1943.3|1943|1944|1943.7|1944.3|1944|1942.7|1942.4|108
1645660500000|2022-02-23 23:55:00|1944.1|1943.8|1942.4|1942.1|1944.8|1944.5|1941.7|1941.4|104
1645660800000|2022-02-24 00:00:00|1942.2|1941.9|1942.1|1941.8|1945.7|1945.4|1940.6|1940.3|236
1645661100000|2022-02-24 00:05:00|1942|1941.7|1940.7|1940.4|1943|1942.7|1939.6|1939.3|88
1645661400000|2022-02-24 00:10:00|1940.8|1940.5|1943.1|1942.8|1944.8|1944.5|1940.4|1940.1|115
1645661700000|2022-02-24 00:15:00|1942.8|1942.5|1941.3|1941|1942.8|1942.5|1939.1|1938.8|194
1645662000000|2022-02-24 00:20:00|1941.4|1941.1|1940.1|1939.8|1941.4|1941.1|1938.7|1938.4|181
1645662300000|2022-02-24 00:25:00|1939.9|1939.6|1938|1937.7|1941.2|1940.9|1933.8|1933.5|748
1645662600000|2022-02-24 00:30:00|1937.8|1937.5|1933.3|1933|1938.6|1938.3|1932.2|1931.9|746
1645662900000|2022-02-24 00:35:00|1933.2|1932.9|1933.2|1932.9|1936.9|1936.6|1931.4|1931.1|641
1645663200000|2022-02-24 00:40:00|1933.3|1933|1933.5|1933.2|1935.9|1935.6|1932.6|1932.3|258
1645663500000|2022-02-24 00:45:00|1933.4|1933.1|1933.7|1933.4|1934.1|1933.8|1932.5|1932.2|101
1645663800000|2022-02-24 00:50:00|1933.8|1933.5|1930.8|1930.5|1934.1|1933.8|1930.7|1930.4|326
1645664100000|2022-02-24 00:55:00|1929.6|1929.3|1926.1|1925.8|1931.1|1930.8|1926|1925.7|588
1645664400000|2022-02-24 01:00:00|1926.2|1925.9|1926.6|1926.3|1929.4|1929.1|1926|1925.7|360
1645664700000|2022-02-24 01:05:00|1926.5|1926.2|1928.7|1928.4|1929|1928.7|1925.5|1925.2|201
1645665000000|2022-02-24 01:10:00|1928.4|1928.1|1928.2|1927.9|1931.9|1931.6|1927.3|1927|429
1645665300000|2022-02-24 01:15:00|1928|1927.7|1924.5|1924.2|1929|1928.7|1923|1922.7|419
1645665600000|2022-02-24 01:20:00|1924.4|1924.1|1923.8|1923.5|1925.4|1925.1|1922.2|1921.9|241
1645665900000|2022-02-24 01:25:00|1923.6|1923.3|1923.8|1923.5|1925.1|1924.8|1923.4|1923.1|144
1645666200000|2022-02-24 01:30:00|1923.6|1923.3|1927.3|1927|1929.7|1929.4|1922.8|1922.5|355
1645666500000|2022-02-24 01:35:00|1927.1|1926.8|1926.9|1926.6|1927.9|1927.6|1925.4|1925.1|62
1645666800000|2022-02-24 01:40:00|1927|1926.7|1927.2|1926.9|1929.6|1929.3|1925.8|1925.5|105
1645667100000|2022-02-24 01:45:00|1927.7|1927.4|1929.6|1929.3|1931.4|1931.1|1926.5|1926.2|188
1645667400000|2022-02-24 01:50:00|1929.5|1929.2|1933.1|1932.8|1936.9|1936.6|1929.5|1929.2|512
1645667700000|2022-02-24 01:55:00|1933.2|1932.9|1932.8|1932.5|1933.9|1933.6|1930.5|1930.2|252
1645668000000|2022-02-24 02:00:00|1932.7|1932.4|1930.5|1930.2|1934.9|1934.6|1930.1|1929.8|204
1645668300000|2022-02-24 02:05:00|1930.4|1930.1|1929.7|1929.4|1932.3|1932|1927.9|1927.6|268
1645668600000|2022-02-24 02:10:00|1929.5|1929.2|1931.2|1930.9|1932.5|1932.2|1928.7|1928.4|143
1645668900000|2022-02-24 02:15:00|1931.1|1930.8|1931.7|1931.4|1934.1|1933.8|1931.1|1930.8|114
1645669200000|2022-02-24 02:20:00|1931.6|1931.3|1930.8|1930.5|1932|1931.7|1929.8|1929.5|85
1645669500000|2022-02-24 02:25:00|1930.9|1930.6|1925.2|1924.9|1931.1|1930.8|1924.5|1924.2|425
1645669800000|2022-02-24 02:30:00|1925.6|1925.3|1929.4|1929.1|1929.9|1929.6|1923.9|1923.6|223
1645670100000|2022-02-24 02:35:00|1929.3|1929|1930.7|1930.4|1931.6|1931.3|1928.3|1928|115
1645670400000|2022-02-24 02:40:00|1930.8|1930.5|1929.8|1929.5|1930.8|1930.5|1928.6|1928.3|57
1645670700000|2022-02-24 02:45:00|1929.9|1929.6|1927.9|1927.6|1931.9|1931.6|1927|1926.7|405
1645671000000|2022-02-24 02:50:00|1927.8|1927.5|1923.9|1923.6|1929.1|1928.8|1921.7|1921.4|779
1645671300000|2022-02-24 02:55:00|1924|1923.7|1923.7|1923.4|1928.1|1927.8|1921.9|1921.6|780
1645671600000|2022-02-24 03:00:00|1923.6|1923.3|1919.7|1919.4|1925.2|1924.9|1918.9|1918.6|627
1645671900000|2022-02-24 03:05:00|1919.6|1919.3|1906.3|1906|1919.8|1919.5|1904.2|1903.9|1667
1645672200000|2022-02-24 03:10:00|1906.5|1906.2|1908.9|1908.6|1914.1|1913.8|1904.5|1904.2|1124
1645672500000|2022-02-24 03:15:00|1909|1908.7|1909.3|1909|1912.6|1912.3|1905.9|1905.6|620
1645672800000|2022-02-24 03:20:00|1909.6|1909.3|1904.6|1904.3|1911.2|1910.9|1904.3|1904|790
1645673100000|2022-02-24 03:25:00|1904.5|1904.2|1905.4|1905.1|1907|1906.7|1901.6|1901.3|585
1645673400000|2022-02-24 03:30:00|1905.5|1905.2|1896.9|1896.6|1905.6|1905.3|1894.6|1894.3|1088
1645673700000|2022-02-24 03:35:00|1896.8|1896.5|1890.9|1890.6|1900.4|1900.1|1890.9|1890.6|1003
1645674000000|2022-02-24 03:40:00|1891.1|1890.8|1897.9|1897.6|1899.5|1899.2|1889.6|1889.3|933
1645674300000|2022-02-24 03:45:00|1898.1|1897.8|1902.6|1902.3|1903.5|1903.2|1897.1|1896.8|663
1645674600000|2022-02-24 03:50:00|1902.5|1902.2|1899.9|1899.6|1904.8|1904.5|1898.5|1898.2|440
1645674900000|2022-02-24 03:55:00|1900|1899.7|1897|1896.7|1900|1899.7|1894.6|1894.3|480
1645675200000|2022-02-24 04:00:00|1897.1|1896.8|1899.5|1899.2|1900|1899.7|1895|1894.7|355
1645675500000|2022-02-24 04:05:00|1899.3|1899|1900|1899.7|1902.3|1902|1896|1895.7|427
1645675800000|2022-02-24 04:10:00|1899.9|1899.6|1894.3|1894|1899.9|1899.6|1893.7|1893.4|451
1645676100000|2022-02-24 04:15:00|1894.2|1893.9|1892.2|1891.9|1895|1894.7|1890.8|1890.5|470
1645676400000|2022-02-24 04:20:00|1892|1891.7|1894.9|1894.6|1896.8|1896.5|1891.4|1891.1|414
1645676700000|2022-02-24 04:25:00|1895.2|1894.9|1894.8|1894.5|1896.7|1896.4|1893.3|1893|169
1645677000000|2022-02-24 04:30:00|1894.9|1894.6|1899.4|1899.1|1901.4|1901.1|1893.5|1893.2|442
1645677300000|2022-02-24 04:35:00|1899.3|1899|1897.7|1897.4|1900.3|1900|1897.3|1897|216
1645677600000|2022-02-24 04:40:00|1897.4|1897.1|1899.6|1899.3|1900.9|1900.6|1895.7|1895.4|335
1645677900000|2022-02-24 04:45:00|1899.5|1899.2|1903.8|1903.5|1904.2|1903.9|1899.4|1899.1|563
1645678200000|2022-02-24 04:50:00|1903.7|1903.4|1907|1906.7|1908.5|1908.2|1903.7|1903.4|875
1645678500000|2022-02-24 04:55:00|1907.1|1906.8|1906.4|1906.1|1908.3|1908|1905.1|1904.8|196
1645678800000|2022-02-24 05:00:00|1906.5|1906.2|1903.1|1902.8|1907.4|1907.1|1902.4|1902.1|148
1645679100000|2022-02-24 05:05:00|1902.9|1902.6|1901.8|1901.5|1906|1905.7|1899.9|1899.6|334
1645679400000|2022-02-24 05:10:00|1901.9|1901.6|1906.4|1906.1|1907.4|1907.1|1901.3|1901|192
1645679700000|2022-02-24 05:15:00|1906.3|1906|1905.8|1905.5|1906.8|1906.5|1903.3|1903|103
1645680000000|2022-02-24 05:20:00|1905.9|1905.6|1907.5|1907.2|1908.1|1907.8|1905.7|1905.4|155
1645680300000|2022-02-24 05:25:00|1907.6|1907.3|1904.4|1904.1|1908.9|1908.6|1903.7|1903.4|265
1645680600000|2022-02-24 05:30:00|1904.3|1904|1901.5|1901.2|1905.2|1904.9|1900.3|1900|234
1645680900000|2022-02-24 05:35:00|1901.6|1901.3|1899.1|1898.8|1902.5|1902.2|1898.6|1898.3|169
1645681200000|2022-02-24 05:40:00|1899.3|1899|1901|1900.7|1901.4|1901.1|1898.9|1898.6|175
1645681500000|2022-02-24 05:45:00|1900.9|1900.6|1899.3|1899|1902.9|1902.6|1899.1|1898.8|99
1645681800000|2022-02-24 05:50:00|1899.4|1899.1|1903.2|1902.9|1904.3|1904|1898.8|1898.5|209
1645682100000|2022-02-24 05:55:00|1903.6|1903.3|1901.4|1901.1|1904.5|1904.2|1900.8|1900.5|330
1645682400000|2022-02-24 06:00:00|1901|1900.7|1903.4|1903.1|1904.2|1903.9|1900.7|1900.4|312
1645682700000|2022-02-24 06:05:00|1903.5|1903.2|1905.6|1905.3|1905.7|1905.4|1901.9|1901.6|276
1645683000000|2022-02-24 06:10:00|1905.7|1905.4|1903.9|1903.6|1905.7|1905.4|1903.1|1902.8|206
1645683300000|2022-02-24 06:15:00|1903.8|1903.5|1903.9|1903.6|1908.9|1908.6|1902.2|1901.9|385
1645683600000|2022-02-24 06:20:00|1904|1903.7|1904.6|1904.3|1904.6|1904.3|1901.8|1901.5|178
1645683900000|2022-02-24 06:25:00|1904.3|1904|1902.3|1902|1906.1|1905.8|1901.8|1901.5|307
1645684200000|2022-02-24 06:30:00|1902|1901.7|1901.3|1901|1904.1|1903.8|1900.5|1900.2|258
1645684500000|2022-02-24 06:35:00|1901.2|1900.9|1901.4|1901.1|1903.1|1902.8|1899.3|1899|143
1645684800000|2022-02-24 06:40:00|1901.3|1901|1901.4|1901.1|1902.2|1901.9|1899.9|1899.6|265
1645685100000|2022-02-24 06:45:00|1901.5|1901.2|1896.1|1895.8|1902|1901.7|1896|1895.7|294
1645685400000|2022-02-24 06:50:00|1896|1895.7|1896.1|1895.8|1896.9|1896.6|1893.1|1892.8|591
1645685700000|2022-02-24 06:55:00|1896.3|1896|1898.3|1898|1900|1899.7|1895.5|1895.2|785
1645686000000|2022-02-24 07:00:00|1898.5|1898.2|1896.5|1896.2|1903.1|1902.8|1896.3|1896|504
1645686300000|2022-02-24 07:05:00|1896.6|1896.3|1899.3|1899|1900.5|1900.2|1891.3|1891|849
1645686600000|2022-02-24 07:10:00|1899.2|1898.9|1895.9|1895.6|1899.2|1898.9|1891.6|1891.3|545
1645686900000|2022-02-24 07:15:00|1896.2|1895.9|1890.2|1889.9|1896.2|1895.9|1887.8|1887.5|871
1645687200000|2022-02-24 07:20:00|1890.3|1890|1889.4|1889.1|1890.9|1890.6|1888.2|1887.9|617
1645687500000|2022-02-24 07:25:00|1889.5|1889.2|1887.1|1886.8|1890.8|1890.5|1885.7|1885.4|1017
1645687800000|2022-02-24 07:30:00|1887.3|1887|1890.8|1890.5|1892.4|1892.1|1886.3|1886|395
1645688100000|2022-02-24 07:35:00|1891|1890.7|1893.8|1893.5|1894.4|1894.1|1887.8|1887.5|467
1645688400000|2022-02-24 07:40:00|1893.7|1893.4|1898.3|1898|1899.2|1898.9|1892.3|1892|280
1645688700000|2022-02-24 07:45:00|1898|1897.7|1897.4|1897.1|1901.8|1901.5|1895.1|1894.8|281
1645689000000|2022-02-24 07:50:00|1897.5|1897.2|1895.6|1895.3|1899.6|1899.3|1894|1893.7|230
1645689300000|2022-02-24 07:55:00|1895.5|1895.2|1896.7|1896.4|1901|1900.7|1895.5|1895.2|193
1645689600000|2022-02-24 08:00:00|1896.8|1896.5|1900.6|1900.3|1901.7|1901.4|1892.5|1892.2|542
1645689900000|2022-02-24 08:05:00|1900.7|1900.4|1907.8|1907.5|1908|1907.7|1900.3|1900|512
1645690200000|2022-02-24 08:10:00|1907.7|1907.4|1902.9|1902.6|1909.1|1908.8|1902.8|1902.5|423
1645690500000|2022-02-24 08:15:00|1902.8|1902.5|1908.7|1908.4|1908.7|1908.4|1901.4|1901.1|247
1645690800000|2022-02-24 08:20:00|1908.9|1908.6|1911.3|1911|1912.7|1912.4|1907.3|1907|726
1645691100000|2022-02-24 08:25:00|1911.2|1910.9|1908.3|1908|1913|1912.7|1906.1|1905.8|385
1645691400000|2022-02-24 08:30:00|1908.4|1908.1|1909.9|1909.6|1911.2|1910.9|1904.9|1904.6|263
1645691700000|2022-02-24 08:35:00|1910|1909.7|1907.7|1907.4|1910.8|1910.5|1904.1|1903.8|272
1645692000000|2022-02-24 08:40:00|1907.3|1907|1907.7|1907.4|1908.9|1908.6|1903.4|1903.1|250
1645692300000|2022-02-24 08:45:00|1907.5|1907.2|1907.7|1907.4|1911|1910.7|1905.8|1905.5|234
1645692600000|2022-02-24 08:50:00|1907.8|1907.5|1904.8|1904.5|1909.6|1909.3|1904.6|1904.3|415
1645692900000|2022-02-24 08:55:00|1905|1904.7|1908.7|1908.4|1911.6|1911.3|1904.6|1904.3|269
1645693200000|2022-02-24 09:00:00|1909|1908.7|1911.7|1911.4|1912.9|1912.6|1906.9|1906.6|468
1645693500000|2022-02-24 09:05:00|1911.6|1911.3|1915.1|1914.8|1919.1|1918.8|1909.7|1909.4|658
1645693800000|2022-02-24 09:10:00|1914.9|1914.6|1910.1|1909.8|1915.6|1915.3|1905|1904.7|670
1645694100000|2022-02-24 09:15:00|1909.8|1909.5|1910.5|1910.2|1913.7|1913.4|1909.4|1909.1|357
1645694400000|2022-02-24 09:20:00|1910.6|1910.3|1912.9|1912.6|1915.7|1915.4|1910.4|1910.1|284
1645694700000|2022-02-24 09:25:00|1912.7|1912.4|1908.4|1908.1|1913.7|1913.4|1908.3|1908|447
1645695000000|2022-02-24 09:30:00|1908.5|1908.2|1910|1909.7|1912|1911.7|1907.9|1907.6|311
1645695300000|2022-02-24 09:35:00|1909.9|1909.6|1910.2|1909.9|1910.4|1910.1|1907.3|1907|238
1645695600000|2022-02-24 09:40:00|1910.4|1910.1|1907.2|1906.9|1912.1|1911.8|1904.8|1904.5|419
1645695900000|2022-02-24 09:45:00|1907.1|1906.8|1909.9|1909.6|1910.7|1910.4|1905.8|1905.5|264
1645696200000|2022-02-24 09:50:00|1909.8|1909.5|1905.6|1905.3|1911.8|1911.5|1904.5|1904.2|218
1645696500000|2022-02-24 09:55:00|1905.5|1905.2|1902.9|1902.6|1907.5|1907.2|1902.8|1902.5|195
1645696800000|2022-02-24 10:00:00|1902.8|1902.5|1905.1|1904.8|1905.6|1905.3|1901.7|1901.4|330
1645697100000|2022-02-24 10:05:00|1905.2|1904.9|1909.7|1909.4|1910.3|1910|1904.7|1904.4|211
1645697400000|2022-02-24 10:10:00|1909.8|1909.5|1904.5|1904.2|1909.8|1909.5|1903.8|1903.5|314
1645697700000|2022-02-24 10:15:00|1904.6|1904.3|1902.1|1901.8|1905.2|1904.9|1901.2|1900.9|180
1645698000000|2022-02-24 10:20:00|1901.9|1901.6|1897.3|1897|1902.2|1901.9|1896.4|1896.1|490
1645698300000|2022-02-24 10:25:00|1897.4|1897.1|1899.4|1899.1|1901.8|1901.5|1895.9|1895.6|349
1645698600000|2022-02-24 10:30:00|1899.5|1899.2|1903.2|1902.9|1903.6|1903.3|1897.1|1896.8|318
1645698900000|2022-02-24 10:35:00|1903.1|1902.8|1903.2|1902.9|1903.5|1903.2|1898.2|1897.9|285
1645699200000|2022-02-24 10:40:00|1903.3|1903|1903.1|1902.8|1905.7|1905.4|1901.5|1901.2|423
1645699500000|2022-02-24 10:45:00|1903.4|1903.1|1905|1904.7|1905.7|1905.4|1901|1900.7|163
1645699800000|2022-02-24 10:50:00|1904.9|1904.6|1900.4|1900.1|1905.3|1905|1900.4|1900.1|236
1645700100000|2022-02-24 10:55:00|1900.5|1900.2|1900.9|1900.6|1902.4|1902.1|1899.4|1899.1|137
1645700400000|2022-02-24 11:00:00|1900.8|1900.5|1896.8|1896.5|1902.7|1902.4|1895.7|1895.4|324
1645700700000|2022-02-24 11:05:00|1896.9|1896.6|1894.3|1894|1897.4|1897.1|1893.3|1893|263
1645701000000|2022-02-24 11:10:00|1894.2|1893.9|1896.9|1896.6|1897.3|1897|1892.2|1891.9|383
1645701300000|2022-02-24 11:15:00|1896.7|1896.4|1892.8|1892.5|1896.8|1896.5|1891|1890.7|335
1645701600000|2022-02-24 11:20:00|1892.9|1892.6|1897.4|1897.1|1898.4|1898.1|1892.9|1892.6|264
1645701900000|2022-02-24 11:25:00|1897.5|1897.2|1893.4|1893.1|1898.6|1898.3|1891.1|1890.8|419
1645702200000|2022-02-24 11:30:00|1893.3|1893|1890.5|1890.2|1895.7|1895.4|1890.1|1889.8|216
1645702500000|2022-02-24 11:35:00|1890.4|1890.1|1891.8|1891.5|1892|1891.7|1888.9|1888.6|397
1645702800000|2022-02-24 11:40:00|1891.9|1891.6|1898.3|1898|1898.7|1898.4|1890.3|1890|446
1645703100000|2022-02-24 11:45:00|1898.5|1898.2|1899.6|1899.3|1902.2|1901.9|1896.7|1896.4|603
1645703400000|2022-02-24 11:50:00|1899.7|1899.4|1898.1|1897.8|1902.3|1902|1897.8|1897.5|266
1645703700000|2022-02-24 11:55:00|1898|1897.7|1902.6|1902.3|1903.5|1903.2|1897.6|1897.3|376
1645704000000|2022-02-24 12:00:00|1902.9|1902.6|1896.7|1896.4|1903.3|1903|1895.6|1895.3|445
1645704300000|2022-02-24 12:05:00|1896.6|1896.3|1893.1|1892.8|1896.6|1896.3|1893|1892.7|371
1645704600000|2022-02-24 12:10:00|1893|1892.7|1899|1898.7|1899.1|1898.8|1892.4|1892.1|324
1645704900000|2022-02-24 12:15:00|1899.1|1898.8|1897.4|1897.1|1901.2|1900.9|1896.3|1896|271
1645705200000|2022-02-24 12:20:00|1897.3|1897|1896.3|1896|1897.6|1897.3|1895|1894.7|215
1645705500000|2022-02-24 12:25:00|1896.2|1895.9|1895.4|1895.1|1897.2|1896.9|1893.6|1893.3|290
1645705800000|2022-02-24 12:30:00|1895.6|1895.3|1892.8|1892.5|1895.8|1895.5|1891.6|1891.3|292
1645706100000|2022-02-24 12:35:00|1892.9|1892.6|1894.1|1893.8|1894.7|1894.4|1891.5|1891.2|320
1645706400000|2022-02-24 12:40:00|1894.2|1893.9|1894.5|1894.2|1894.9|1894.6|1891.9|1891.6|424
1645706700000|2022-02-24 12:45:00|1894.6|1894.3|1896.8|1896.5|1896.9|1896.6|1892.3|1892|514
1645707000000|2022-02-24 12:50:00|1896.6|1896.3|1896.3|1896|1898.3|1898|1895.1|1894.8|357
1645707300000|2022-02-24 12:55:00|1896.4|1896.1|1897.5|1897.2|1897.5|1897.2|1892.8|1892.5|314
1645707600000|2022-02-24 13:00:00|1897.4|1897.1|1897|1896.7|1899|1898.7|1895.4|1895.1|487
1645707900000|2022-02-24 13:05:00|1897.2|1896.9|1893.1|1892.8|1898.1|1897.8|1892.5|1892.2|404
1645708200000|2022-02-24 13:10:00|1893.2|1892.9|1893.6|1893.3|1894.5|1894.2|1892.4|1892.1|426
1645708500000|2022-02-24 13:15:00|1893.5|1893.2|1891.7|1891.4|1894.5|1894.2|1889.9|1889.6|923
1645708800000|2022-02-24 13:20:00|1891.8|1891.5|1891.6|1891.3|1892.7|1892.4|1890.9|1890.6|519
1645709100000|2022-02-24 13:25:00|1891.8|1891.5|1891.9|1891.6|1893.5|1893.2|1889.8|1889.5|490
1645709400000|2022-02-24 13:30:00|1891.6|1891.3|1895.3|1895|1895.9|1895.6|1890.9|1890.6|491
1645709700000|2022-02-24 13:35:00|1895.1|1894.8|1895.2|1894.9|1897.7|1897.4|1893.8|1893.5|411
1645710000000|2022-02-24 13:40:00|1895.1|1894.8|1901.2|1900.9|1902.2|1901.9|1894.4|1894.1|899
1645710300000|2022-02-24 13:45:00|1901|1900.7|1900.7|1900.4|1902|1901.7|1897.5|1897.2|760
1645710600000|2022-02-24 13:50:00|1901|1900.7|1901.1|1900.8|1903.6|1903.3|1900.7|1900.4|948
1645710900000|2022-02-24 13:55:00|1901.3|1901|1896.8|1896.5|1902.6|1902.3|1896.8|1896.5|786
1645711200000|2022-02-24 14:00:00|1896.9|1896.6|1902.4|1902.1|1902.8|1902.5|1896.8|1896.5|726
1645711500000|2022-02-24 14:05:00|1902.3|1902|1904.8|1904.5|1906.4|1906.1|1902.1|1901.8|1238
1645711800000|2022-02-24 14:10:00|1905.2|1904.9|1902.4|1902.1|1905.2|1904.9|1902|1901.7|1137
1645712100000|2022-02-24 14:15:00|1903|1902.7|1905.3|1905|1906.1|1905.8|1902.6|1902.3|837
1645712400000|2022-02-24 14:20:00|1905.2|1904.9|1900.6|1900.3|1907|1906.7|1899.5|1899.2|915
1645712700000|2022-02-24 14:25:00|1900.8|1900.5|1896.5|1896.2|1901.5|1901.2|1895.6|1895.3|1687
1645713000000|2022-02-24 14:30:00|1896.6|1896.3|1902.6|1902.3|1906.1|1905.8|1892.7|1892.4|10301
1645713300000|2022-02-24 14:35:00|1903|1902.7|1914.7|1914.4|1915.6|1915.3|1899.3|1899|8405
1645713600000|2022-02-24 14:40:00|1914.5|1914.2|1906.5|1906.2|1914.5|1914.2|1903.1|1902.8|4775
1645713900000|2022-02-24 14:45:00|1905.7|1905.4|1918.2|1917.9|1918.2|1917.9|1904|1903.7|5529
1645714200000|2022-02-24 14:50:00|1918.1|1917.8|1919|1918.7|1923.1|1922.8|1915.5|1915.2|6278
1645714500000|2022-02-24 14:55:00|1919.3|1919|1927.4|1927.1|1928.1|1927.8|1915.8|1915.5|5784
1645714800000|2022-02-24 15:00:00|1927.2|1926.9|1915.8|1915.5|1927.4|1927.1|1915.2|1914.9|4345
1645715100000|2022-02-24 15:05:00|1915.7|1915.4|1923|1922.7|1923.5|1923.2|1912.7|1912.4|4555
1645715400000|2022-02-24 15:10:00|1923.4|1923.1|1928.5|1928.2|1930.1|1929.8|1920.7|1920.4|5471
1645715700000|2022-02-24 15:15:00|1928.3|1928|1938|1937.7|1938|1937.7|1927.2|1926.9|5685
1645716000000|2022-02-24 15:20:00|1938.1|1937.8|1927.3|1927|1940.5|1940.2|1924|1923.7|7892
1645716300000|2022-02-24 15:25:00|1927.2|1926.9|1924.9|1924.6|1929.5|1929.2|1920.4|1920.1|4085
1645716600000|2022-02-24 15:30:00|1924.8|1924.5|1928.7|1928.4|1930.9|1930.6|1920.7|1920.4|3238
1645716900000|2022-02-24 15:35:00|1928.3|1928|1921.4|1921.1|1930.7|1930.4|1915.7|1915.4|5544
1645717200000|2022-02-24 15:40:00|1921.3|1921|1922|1921.7|1924.3|1924|1915.6|1915.3|2953
1645717500000|2022-02-24 15:45:00|1921.9|1921.6|1930.4|1930.1|1933.3|1933|1921.5|1921.2|2684
1645717800000|2022-02-24 15:50:00|1930.5|1930.2|1932.6|1932.3|1934.5|1934.2|1925.6|1925.3|2566
1645718100000|2022-02-24 15:55:00|1932.9|1932.6|1933.1|1932.8|1936.6|1936.3|1930.6|1930.3|2411
1645718400000|2022-02-24 16:00:00|1933.3|1933|1931.7|1931.4|1938.1|1937.8|1929.8|1929.5|2897
1645718700000|2022-02-24 16:05:00|1931.5|1931.2|1943|1942.7|1943.6|1943.3|1930.8|1930.5|3617
1645719000000|2022-02-24 16:10:00|1943.6|1943.3|1944.8|1944.5|1946.4|1946.1|1939|1938.7|3057
1645719300000|2022-02-24 16:15:00|1944.9|1944.6|1947.7|1947.4|1947.7|1947.4|1941.3|1941|2318
1645719600000|2022-02-24 16:20:00|1947.6|1947.3|1940.5|1940.2|1948.6|1948.3|1940.2|1939.9|2466
1645719900000|2022-02-24 16:25:00|1940.4|1940.1|1936.8|1936.5|1942.6|1942.3|1934.8|1934.5|2554
1645720200000|2022-02-24 16:30:00|1936.9|1936.6|1935.5|1935.2|1939.7|1939.4|1931.6|1931.3|2310
1645720500000|2022-02-24 16:35:00|1935.9|1935.6|1936.2|1935.9|1937.9|1937.6|1931.8|1931.5|2318
1645720800000|2022-02-24 16:40:00|1936.4|1936.1|1930.9|1930.6|1937.1|1936.8|1928.4|1928.1|2055
1645721100000|2022-02-24 16:45:00|1931|1930.7|1934.7|1934.4|1934.7|1934.4|1928.4|1928.1|1643
1645721400000|2022-02-24 16:50:00|1934.8|1934.5|1939.7|1939.4|1940.5|1940.2|1933.9|1933.6|1974
1645721700000|2022-02-24 16:55:00|1939.6|1939.3|1941.8|1941.5|1942.8|1942.5|1937.9|1937.6|2051
1645722000000|2022-02-24 17:00:00|1941.5|1941.2|1940.2|1939.9|1942.8|1942.5|1939.4|1939.1|974
1645722300000|2022-02-24 17:05:00|1939.9|1939.6|1934.3|1934|1941.1|1940.8|1933.5|1933.2|1561
1645722600000|2022-02-24 17:10:00|1934.5|1934.2|1929.8|1929.5|1936.9|1936.6|1929|1928.7|1483
1645722900000|2022-02-24 17:15:00|1929.5|1929.2|1931.9|1931.6|1933.3|1933|1928.2|1927.9|1311
1645723200000|2022-02-24 17:20:00|1932|1931.7|1929.3|1929|1933.1|1932.8|1927.4|1927.1|1693
1645723500000|2022-02-24 17:25:00|1929.6|1929.3|1935|1934.7|1935.3|1935|1927.8|1927.5|2400
1645723800000|2022-02-24 17:30:00|1934.9|1934.6|1932.5|1932.2|1938.9|1938.6|1930.3|1930|1734
1645724100000|2022-02-24 17:35:00|1932.6|1932.3|1942.3|1942|1943.5|1943.2|1932.6|1932.3|1977
1645724400000|2022-02-24 17:40:00|1942.1|1941.8|1939.4|1939.1|1945.3|1945|1938.6|1938.3|2297
1645724700000|2022-02-24 17:45:00|1939.3|1939|1935.4|1935.1|1941.1|1940.8|1934.5|1934.2|881
1645725000000|2022-02-24 17:50:00|1935.2|1934.9|1934.3|1934|1937.2|1936.9|1932|1931.7|1253
1645725300000|2022-02-24 17:55:00|1934.2|1933.9|1933|1932.7|1938.9|1938.6|1932.4|1932.1|1532
1645725600000|2022-02-24 18:00:00|1932.9|1932.6|1932|1931.7|1933.2|1932.9|1929.2|1928.9|1536
1645725900000|2022-02-24 18:05:00|1931.9|1931.6|1937.8|1937.5|1938.4|1938.1|1931.9|1931.6|1363
1645726200000|2022-02-24 18:10:00|1937.6|1937.3|1939.3|1939|1940.6|1940.3|1934.1|1933.8|1583
1645726500000|2022-02-24 18:15:00|1939.5|1939.2|1940.1|1939.8|1941.4|1941.1|1936.9|1936.6|1455
1645726800000|2022-02-24 18:20:00|1939.6|1939.3|1935.5|1935.2|1940.8|1940.5|1934.8|1934.5|1224
1645727100000|2022-02-24 18:25:00|1935.9|1935.6|1934.2|1933.9|1938|1937.7|1933.6|1933.3|1025
1645727400000|2022-02-24 18:30:00|1934.3|1934|1937.8|1937.5|1941.5|1941.2|1933.7|1933.4|1410
1645727700000|2022-02-24 18:35:00|1937.9|1937.6|1947.4|1947.1|1947.9|1947.6|1936.3|1936|2510
1645728000000|2022-02-24 18:40:00|1947.5|1947.2|1944.1|1943.8|1949.7|1949.4|1943.8|1943.5|2297
1645728300000|2022-02-24 18:45:00|1944|1943.7|1958.6|1958.3|1959.1|1958.8|1940.7|1940.4|4962
1645728600000|2022-02-24 18:50:00|1958.4|1958.1|1952.8|1952.5|1959.5|1959.2|1952.2|1951.9|4493
1645728900000|2022-02-24 18:55:00|1952.9|1952.6|1946.6|1946.3|1953.5|1953.2|1945.5|1945.2|2819
1645729200000|2022-02-24 19:00:00|1946.4|1946.1|1946.2|1945.9|1948.3|1948|1941.2|1940.9|3900
1645729500000|2022-02-24 19:05:00|1946.8|1946.5|1940|1939.7|1948.5|1948.2|1939.1|1938.8|3994
1645729800000|2022-02-24 19:10:00|1940.6|1940.3|1949.9|1949.6|1950.9|1950.6|1940.2|1939.9|2507
1645730100000|2022-02-24 19:15:00|1949.8|1949.5|1953.1|1952.8|1953.7|1953.4|1947.6|1947.3|2166
1645730400000|2022-02-24 19:20:00|1953.2|1952.9|1953.1|1952.8|1955.4|1955.1|1951|1950.7|3333
1645730700000|2022-02-24 19:25:00|1953.2|1952.9|1955.8|1955.5|1956.3|1956|1950.4|1950.1|2446
1645731000000|2022-02-24 19:30:00|1955.7|1955.4|1964.9|1964.6|1965.3|1965|1955.2|1954.9|5390
1645731300000|2022-02-24 19:35:00|1965|1964.7|1971.8|1971.5|1972.3|1972|1965|1964.7|3083
1645731600000|2022-02-24 19:40:00|1971.7|1971.4|1965.8|1965.5|1973.1|1972.8|1965.2|1964.9|3659
1645731900000|2022-02-24 19:45:00|1966|1965.7|1970.3|1970|1971.1|1970.8|1963.8|1963.5|2635
1645732200000|2022-02-24 19:50:00|1970.2|1969.9|1971.1|1970.8|1972.1|1971.8|1965.3|1965|2005
1645732500000|2022-02-24 19:55:00|1971|1970.7|1968.9|1968.6|1971.3|1971|1965|1964.7|2619
1645732800000|2022-02-24 20:00:00|1969.1|1968.8|1977.7|1977.4|1978.1|1977.8|1968|1967.7|3222
1645733100000|2022-02-24 20:05:00|1977.6|1977.3|1976.4|1976.1|1979.1|1978.8|1975.5|1975.2|2546
1645733400000|2022-02-24 20:10:00|1976.1|1975.8|1978.2|1977.9|1978.7|1978.4|1975|1974.7|1437
1645733700000|2022-02-24 20:15:00|1978.3|1978|1978.6|1978.3|1979.1|1978.8|1974.1|1973.8|1915
1645734000000|2022-02-24 20:20:00|1978.5|1978.2|1977.2|1976.9|1979.1|1978.8|1973.6|1973.3|1782
1645734300000|2022-02-24 20:25:00|1977.1|1976.8|1976.4|1976.1|1982.3|1982|1974.8|1974.5|2473
1645734600000|2022-02-24 20:30:00|1976.2|1975.9|1989.5|1989.2|1989.8|1989.5|1976|1975.7|3274
1645734900000|2022-02-24 20:35:00|1989.4|1989.1|1994.2|1993.9|1994.8|1994.5|1988.2|1987.9|3530
1645735200000|2022-02-24 20:40:00|1994.3|1994|1991.1|1990.8|1994.7|1994.4|1990.8|1990.5|3398
1645735500000|2022-02-24 20:45:00|1990.8|1990.5|1988.6|1988.3|1994.5|1994.2|1987.2|1986.9|3372
1645735800000|2022-02-24 20:50:00|1988.5|1988.2|1997.8|1997.5|1999.3|1999|1988.5|1988.2|5735
1645736100000|2022-02-24 20:55:00|1997.2|1996.9|1996.4|1996.1|1997.9|1997.6|1991.5|1991.2|13939
1645736400000|2022-02-24 21:00:00|1996.2|1995.9|1991.9|1991.6|1997|1996.7|1990.3|1990|7255
1645736700000|2022-02-24 21:05:00|1992|1991.7|1990.2|1989.9|1992.7|1992.4|1989.7|1989.4|1636
1645737000000|2022-02-24 21:10:00|1990.1|1989.8|1986|1985.7|1991.1|1990.8|1984.6|1984.3|2513
1645737300000|2022-02-24 21:15:00|1985.9|1985.6|1985.8|1985.5|1987.9|1987.6|1984.8|1984.5|896
1645737600000|2022-02-24 21:20:00|1985.7|1985.4|1984.8|1984.5|1986|1985.7|1983.2|1982.9|688
1645737900000|2022-02-24 21:25:00|1984.9|1984.6|1984.6|1984.3|1985.7|1985.4|1984.2|1983.9|299
1645738200000|2022-02-24 21:30:00|1984.7|1984.4|1984.6|1984.3|1985|1984.7|1983.5|1983.2|239
1645738500000|2022-02-24 21:35:00|1984.5|1984.2|1984.2|1983.9|1984.8|1984.5|1984.1|1983.8|167
1645738800000|2022-02-24 21:40:00|1984.1|1983.8|1984.4|1984.1|1985.1|1984.8|1983.5|1983.2|384
1645739100000|2022-02-24 21:45:00|1984.5|1984.2|1988|1987.7|1988.4|1988.1|1984.5|1984.2|509
1645739400000|2022-02-24 21:50:00|1987.9|1987.6|1991.2|1990.9|1991.3|1991|1987.2|1986.9|433
1645739700000|2022-02-24 21:55:00|1991.1|1990.8|1985.2|1984.4|1991.3|1991|1984.8|1984.3|448
1645740000000|2022-02-24 22:00:00|1985.7|1984.9|1986.5|1985.7|1986.5|1985.7|1985.6|1984.8|0
1645740300000|2022-02-24 22:05:00|1986.4|1985.6|1986.5|1985.7|1986.6|1985.8|1986.4|1985.6|0
1645740600000|2022-02-24 22:10:00|1986.6|1985.8|1987|1986.2|1987.3|1986.5|1986.5|1985.7|0
1645740900000|2022-02-24 22:15:00|1987.1|1986.3|1987.1|1986.3|1987.1|1986.3|1986.9|1986.1|0
1645741200000|2022-02-24 22:20:00|1987.2|1986.4|1987.1|1986.3|1987.3|1986.5|1987|1986.2|0
1645741500000|2022-02-24 22:25:00|1987|1986.2|1987|1986.2|1987|1986.2|1987|1986.2|0
1645741800000|2022-02-24 22:30:00|1986.9|1986.1|1987|1986.2|1987|1986.2|1986.8|1986|0
1645742100000|2022-02-24 22:35:00|1986.9|1986.1|1986.9|1986.1|1987.4|1986.6|1986.5|1985.7|0
1645742400000|2022-02-24 22:40:00|1986.8|1986|1986.9|1986.1|1987.2|1986.4|1986.8|1986|0
1645742700000|2022-02-24 22:45:00|1987|1986.2|1986.6|1985.8|1987|1986.2|1986.6|1985.8|0
1645743000000|2022-02-24 22:50:00|1986.5|1985.7|1986.2|1985.4|1986.5|1985.7|1986.2|1985.4|0
1645743300000|2022-02-24 22:55:00|1986.1|1985.3|1986.3|1985.5|1986.6|1985.8|1986|1985.2|0
1645743600000|2022-02-24 23:00:00|1984.8|1984.5|1983.4|1983.1|1986.1|1985.8|1980.7|1980.4|671
1645743900000|2022-02-24 23:05:00|1983.5|1983.2|1983.2|1982.9|1985.9|1985.6|1982.9|1982.6|252
1645744200000|2022-02-24 23:10:00|1983.3|1983|1984.2|1983.9|1984.7|1984.4|1982.5|1982.2|86
1645744500000|2022-02-24 23:15:00|1984.1|1983.8|1982.7|1982.4|1984.2|1983.9|1982.1|1981.8|154
1645744800000|2022-02-24 23:20:00|1982.5|1982.2|1983.5|1983.2|1983.6|1983.3|1980.6|1980.3|140
1645745100000|2022-02-24 23:25:00|1983.4|1983.1|1981.6|1981.3|1983.5|1983.2|1979.7|1979.4|245
1645745400000|2022-02-24 23:30:00|1981.7|1981.4|1978.9|1978.6|1981.9|1981.6|1978.6|1978.3|119
1645745700000|2022-02-24 23:35:00|1979|1978.7|1980.8|1980.5|1980.9|1980.6|1978.2|1977.9|253
1645746000000|2022-02-24 23:40:00|1980.9|1980.6|1981.1|1980.8|1981.4|1981.1|1979.9|1979.6|79
1645746300000|2022-02-24 23:45:00|1981.2|1980.9|1982.2|1981.9|1982.5|1982.2|1979.9|1979.6|71
1645746600000|2022-02-24 23:50:00|1982.1|1981.8|1983.9|1983.6|1984.3|1984|1982|1981.7|176
1645746900000|2022-02-24 23:55:00|1984|1983.7|1984.1|1983.8|1984.7|1984.4|1983.3|1983|196
1645747200000|2022-02-25 00:00:00|1984.2|1983.9|1987.5|1987.2|1987.6|1987.3|1983.9|1983.6|347
1645747500000|2022-02-25 00:05:00|1987.4|1987.1|1986.4|1986.1|1987.9|1987.6|1985.1|1984.8|283
1645747800000|2022-02-25 00:10:00|1986.3|1986|1985.9|1985.6|1986.5|1986.2|1984|1983.7|164
1645748100000|2022-02-25 00:15:00|1985.7|1985.4|1987.1|1986.8|1987.5|1987.2|1985.4|1985.1|113
1645748400000|2022-02-25 00:20:00|1987.3|1987|1990.8|1990.5|1991|1990.7|1987.3|1987|190
1645748700000|2022-02-25 00:25:00|1990.9|1990.6|1990.8|1990.5|1992.9|1992.6|1990.6|1990.3|352
1645749000000|2022-02-25 00:30:00|1991|1990.7|1991.5|1991.2|1992.7|1992.4|1990.3|1990|118
1645749300000|2022-02-25 00:35:00|1991.4|1991.1|1990.9|1990.6|1992.1|1991.8|1990.3|1990|82
1645749600000|2022-02-25 00:40:00|1990.8|1990.5|1992.1|1991.8|1992.1|1991.8|1990.7|1990.4|142
1645749900000|2022-02-25 00:45:00|1992|1991.7|1991.3|1991|1992.5|1992.2|1991.2|1990.9|68
1645750200000|2022-02-25 00:50:00|1991.2|1990.9|1984.1|1983.8|1991.6|1991.3|1982.9|1982.6|521
1645750500000|2022-02-25 00:55:00|1984.2|1983.9|1985|1984.7|1986.9|1986.6|1983.6|1983.3|209
1645750800000|2022-02-25 01:00:00|1984.8|1984.5|1982.9|1982.6|1985.9|1985.6|1982.5|1982.2|217
1645751100000|2022-02-25 01:05:00|1982.7|1982.4|1987.4|1987.1|1987.7|1987.4|1982.7|1982.4|190
1645751400000|2022-02-25 01:10:00|1987.5|1987.2|1986.6|1986.3|1987.5|1987.2|1984.6|1984.3|99
1645751700000|2022-02-25 01:15:00|1986.2|1985.9|1987.9|1987.6|1987.9|1987.6|1985.6|1985.3|50
1645752000000|2022-02-25 01:20:00|1988|1987.7|1987.5|1987.2|1990.1|1989.8|1987.2|1986.9|140
1645752300000|2022-02-25 01:25:00|1987.6|1987.3|1987.1|1986.8|1989.1|1988.8|1985.7|1985.4|211
1645752600000|2022-02-25 01:30:00|1987.2|1986.9|1988.8|1988.5|1989.7|1989.4|1987|1986.7|153
1645752900000|2022-02-25 01:35:00|1988.6|1988.3|1985.9|1985.6|1989.1|1988.8|1985.9|1985.6|42
1645753200000|2022-02-25 01:40:00|1986|1985.7|1985|1984.7|1986.8|1986.5|1984.8|1984.5|126
1645753500000|2022-02-25 01:45:00|1985.1|1984.8|1982.6|1982.3|1985.2|1984.9|1981.2|1980.9|194
1645753800000|2022-02-25 01:50:00|1982.5|1982.2|1983.7|1983.4|1984.4|1984.1|1982.1|1981.8|107
1645754100000|2022-02-25 01:55:00|1983.6|1983.3|1985.7|1985.4|1985.9|1985.6|1982.2|1981.9|111
1645754400000|2022-02-25 02:00:00|1985.6|1985.3|1984.2|1983.9|1985.7|1985.4|1983.8|1983.5|63
1645754700000|2022-02-25 02:05:00|1984.1|1983.8|1983.8|1983.5|1986|1985.7|1983.7|1983.4|101
1645755000000|2022-02-25 02:10:00|1983.7|1983.4|1985|1984.7|1985.6|1985.3|1982.6|1982.3|84
1645755300000|2022-02-25 02:15:00|1984.8|1984.5|1986.2|1985.9|1986.7|1986.4|1984.1|1983.8|73
1645755600000|2022-02-25 02:20:00|1986.1|1985.8|1983.5|1983.2|1986.4|1986.1|1982.4|1982.1|88
1645755900000|2022-02-25 02:25:00|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1980.3|1980|109
1645756200000|2022-02-25 02:30:00|1983.2|1982.9|1983.4|1983.1|1983.6|1983.3|1982.1|1981.8|38
1645756500000|2022-02-25 02:35:00|1983.3|1983|1981.3|1981|1983.9|1983.6|1980.6|1980.3|42
1645756800000|2022-02-25 02:40:00|1981.1|1980.8|1980.1|1979.8|1981.9|1981.6|1979.8|1979.5|50
1645757100000|2022-02-25 02:45:00|1980.2|1979.9|1982.5|1982.2|1982.7|1982.4|1979.9|1979.6|36
1645757400000|2022-02-25 02:50:00|1982.6|1982.3|1982|1981.7|1983|1982.7|1981.6|1981.3|26
1645757700000|2022-02-25 02:55:00|1981.9|1981.6|1982.7|1982.4|1982.9|1982.6|1981.5|1981.2|22
1645758000000|2022-02-25 03:00:00|1982.5|1982.2|1983|1982.7|1984.5|1984.2|1981.9|1981.6|45
1645758300000|2022-02-25 03:05:00|1982.9|1982.6|1982|1981.7|1983.7|1983.4|1981.9|1981.6|16
1645758600000|2022-02-25 03:10:00|1981.9|1981.6|1980.9|1980.6|1982.1|1981.8|1980.4|1980.1|23
1645758900000|2022-02-25 03:15:00|1981|1980.7|1981.4|1981.1|1982.5|1982.2|1981|1980.7|38
1645759200000|2022-02-25 03:20:00|1981.5|1981.2|1982.3|1982|1982.3|1982|1979.4|1979.1|105
1645759500000|2022-02-25 03:25:00|1982.2|1981.9|1981.7|1981.4|1983.8|1983.5|1981.2|1980.9|72
1645759800000|2022-02-25 03:30:00|1981.5|1981.2|1979.6|1979.3|1981.7|1981.4|1978.6|1978.3|88
1645760100000|2022-02-25 03:35:00|1979.7|1979.4|1980.6|1980.3|1981.7|1981.4|1978.7|1978.4|46
1645760400000|2022-02-25 03:40:00|1980.4|1980.1|1980.4|1980.1|1981.6|1981.3|1979.2|1978.9|31
1645760700000|2022-02-25 03:45:00|1980.7|1980.4|1982.1|1981.8|1982.5|1982.2|1980.2|1979.9|61
1645761000000|2022-02-25 03:50:00|1981.8|1981.5|1985.1|1984.8|1985.9|1985.6|1981.3|1981|124
1645761300000|2022-02-25 03:55:00|1984.9|1984.6|1987.3|1987|1988.8|1988.5|1984.6|1984.3|162
1645761600000|2022-02-25 04:00:00|1987.2|1986.9|1987.8|1987.5|1987.9|1987.6|1986.2|1985.9|34
1645761900000|2022-02-25 04:05:00|1987.9|1987.6|1989.1|1988.8|1990.2|1989.9|1987.4|1987.1|115
1645762200000|2022-02-25 04:10:00|1989|1988.7|1989.2|1988.9|1989.5|1989.2|1988.3|1988|60
1645762500000|2022-02-25 04:15:00|1989.3|1989|1987|1986.7|1989.3|1989|1987|1986.7|40
1645762800000|2022-02-25 04:20:00|1987.1|1986.8|1987.7|1987.4|1989.2|1988.9|1987|1986.7|190
1645763100000|2022-02-25 04:25:00|1987.9|1987.6|1990.3|1990|1990.9|1990.6|1987.5|1987.2|136
1645763400000|2022-02-25 04:30:00|1990.4|1990.1|1988.1|1987.8|1990.5|1990.2|1987.8|1987.5|108
1645763700000|2022-02-25 04:35:00|1988|1987.7|1986.9|1986.6|1988.4|1988.1|1986.8|1986.5|84
1645764000000|2022-02-25 04:40:00|1987|1986.7|1986.4|1986.1|1987|1986.7|1985.2|1984.9|133
1645764300000|2022-02-25 04:45:00|1986.5|1986.2|1987.5|1987.2|1987.5|1987.2|1986|1985.7|68
1645764600000|2022-02-25 04:50:00|1987.4|1987.1|1987.1|1986.8|1987.4|1987.1|1986.2|1985.9|43
1645764900000|2022-02-25 04:55:00|1987|1986.7|1987.5|1987.2|1988.4|1988.1|1986.9|1986.6|92
1645765200000|2022-02-25 05:00:00|1987.3|1987|1987.4|1987.1|1988.1|1987.8|1986.3|1986|83
1645765500000|2022-02-25 05:05:00|1987.3|1987|1986.5|1986.2|1987.6|1987.3|1985.3|1985|111
1645765800000|2022-02-25 05:10:00|1986.4|1986.1|1985.2|1984.9|1986.9|1986.6|1985.1|1984.8|46
1645766100000|2022-02-25 05:15:00|1985.3|1985|1985.1|1984.8|1986|1985.7|1984.7|1984.4|48
1645766400000|2022-02-25 05:20:00|1985|1984.7|1984.9|1984.6|1985.7|1985.4|1983|1982.7|99
1645766700000|2022-02-25 05:25:00|1984.8|1984.5|1983.8|1983.5|1985.9|1985.6|1982.9|1982.6|47
1645767000000|2022-02-25 05:30:00|1983.7|1983.4|1985.3|1985|1985.8|1985.5|1983.3|1983|42
1645767300000|2022-02-25 05:35:00|1985.2|1984.9|1986|1985.7|1987.5|1987.2|1985|1984.7|106
1645767600000|2022-02-25 05:40:00|1985.9|1985.6|1984.8|1984.5|1986.6|1986.3|1984.1|1983.8|71
1645767900000|2022-02-25 05:45:00|1984.9|1984.6|1986.7|1986.4|1987|1986.7|1984.9|1984.6|53
1645768200000|2022-02-25 05:50:00|1986.6|1986.3|1984|1983.7|1986.6|1986.3|1983.9|1983.6|80
1645768500000|2022-02-25 05:55:00|1984.1|1983.8|1984|1983.7|1984.8|1984.5|1983.2|1982.9|51
1645768800000|2022-02-25 06:00:00|1984.1|1983.8|1985.7|1985.4|1986.1|1985.8|1982.7|1982.4|74
1645769100000|2022-02-25 06:05:00|1985.4|1985.1|1985.2|1984.9|1985.4|1985.1|1983.4|1983.1|39
1645769400000|2022-02-25 06:10:00|1985.1|1984.8|1985.3|1985|1986.1|1985.8|1984.9|1984.6|21
1645769700000|2022-02-25 06:15:00|1985.4|1985.1|1986.9|1986.6|1987.1|1986.8|1984.9|1984.6|26
1645770000000|2022-02-25 06:20:00|1986.8|1986.5|1986.7|1986.4|1986.9|1986.6|1985.6|1985.3|9
1645770300000|2022-02-25 06:25:00|1986.8|1986.5|1986.1|1985.8|1986.8|1986.5|1985.6|1985.3|16
1645770600000|2022-02-25 06:30:00|1986.2|1985.9|1985.2|1984.9|1986.2|1985.9|1984.1|1983.8|61
1645770900000|2022-02-25 06:35:00|1985.3|1985|1985.8|1985.5|1985.8|1985.5|1983.6|1983.3|75
1645771200000|2022-02-25 06:40:00|1985.9|1985.6|1985.6|1985.3|1986.8|1986.5|1985|1984.7|35
1645771500000|2022-02-25 06:45:00|1985.5|1985.2|1984.8|1984.5|1985.6|1985.3|1983.8|1983.5|25
1645771800000|2022-02-25 06:50:00|1984.9|1984.6|1985.5|1985.2|1985.6|1985.3|1984.3|1984|28
1645772100000|2022-02-25 06:55:00|1985.4|1985.1|1985.3|1985|1986.2|1985.9|1984.1|1983.8|20
1645772400000|2022-02-25 07:00:00|1985.5|1985.2|1984|1983.7|1988.7|1988.4|1983|1982.7|248
1645772700000|2022-02-25 07:05:00|1983.9|1983.6|1981.9|1981.6|1984|1983.7|1981.2|1980.9|85
1645773000000|2022-02-25 07:10:00|1982|1981.7|1982.8|1982.5|1984.2|1983.9|1981|1980.7|64
1645773300000|2022-02-25 07:15:00|1982.7|1982.4|1982.5|1982.2|1983.6|1983.3|1981.2|1980.9|35
1645773600000|2022-02-25 07:20:00|1982.4|1982.1|1983.8|1983.5|1984.6|1984.3|1981.4|1981.1|34
1645773900000|2022-02-25 07:25:00|1983.7|1983.4|1984.9|1984.6|1984.9|1984.6|1982.5|1982.2|25
1645774200000|2022-02-25 07:30:00|1984.6|1984.3|1985.5|1985.2|1985.7|1985.4|1983|1982.7|82
1645774500000|2022-02-25 07:35:00|1985.4|1985.1|1985.8|1985.5|1987.5|1987.2|1985.3|1985|138
1645774800000|2022-02-25 07:40:00|1985.9|1985.6|1984.7|1984.4|1986.2|1985.9|1984.1|1983.8|52
1645775100000|2022-02-25 07:45:00|1984.8|1984.5|1983.8|1983.5|1985|1984.7|1982.9|1982.6|92
1645775400000|2022-02-25 07:50:00|1983.7|1983.4|1979.5|1979.2|1984.5|1984.2|1979.5|1979.2|114
1645775700000|2022-02-25 07:55:00|1979.4|1979.1|1982.2|1981.9|1982.6|1982.3|1978|1977.7|301
1645776000000|2022-02-25 08:00:00|1982.8|1982.5|1980.5|1980.2|1982.8|1982.5|1978.3|1978|261
1645776300000|2022-02-25 08:05:00|1980.6|1980.3|1977.6|1977.3|1981.2|1980.9|1975.4|1975.1|375
1645776600000|2022-02-25 08:10:00|1977.9|1977.6|1974.6|1974.3|1977.9|1977.6|1971.4|1971.1|357
1645776900000|2022-02-25 08:15:00|1974.3|1974|1974.9|1974.6|1975.9|1975.6|1970.7|1970.4|188
1645777200000|2022-02-25 08:20:00|1975|1974.7|1972.5|1972.2|1975.2|1974.9|1970.7|1970.4|127
1645777500000|2022-02-25 08:25:00|1972.3|1972|1971.3|1971|1974.4|1974.1|1970.1|1969.8|231
1645777800000|2022-02-25 08:30:00|1971.2|1970.9|1975.5|1975.2|1976.9|1976.6|1971.2|1970.9|295
1645778100000|2022-02-25 08:35:00|1975.4|1975.1|1970.3|1970|1976|1975.7|1967.9|1967.6|378
1645778400000|2022-02-25 08:40:00|1970.2|1969.9|1971.4|1971.1|1972.8|1972.5|1968.9|1968.6|118
1645778700000|2022-02-25 08:45:00|1971.3|1971|1971.6|1971.3|1972.7|1972.4|1970|1969.7|91
1645779000000|2022-02-25 08:50:00|1971.7|1971.4|1972.8|1972.5|1975.8|1975.5|1970.9|1970.6|126
1645779300000|2022-02-25 08:55:00|1972.7|1972.4|1971.5|1971.2|1973.6|1973.3|1969.2|1968.9|95
1645779600000|2022-02-25 09:00:00|1971.6|1971.3|1971.4|1971.1|1974.4|1974.1|1970.5|1970.2|92
1645779900000|2022-02-25 09:05:00|1971.3|1971|1970|1969.7|1973|1972.7|1969.2|1968.9|182
1645780200000|2022-02-25 09:10:00|1970.1|1969.8|1970.3|1970|1970.9|1970.6|1968.6|1968.3|138
1645780500000|2022-02-25 09:15:00|1970.4|1970.1|1972|1971.7|1973.4|1973.1|1969.7|1969.4|256
1645780800000|2022-02-25 09:20:00|1972.1|1971.8|1969.8|1969.5|1972.7|1972.4|1969.5|1969.2|188
1645781100000|2022-02-25 09:25:00|1969.7|1969.4|1969.6|1969.3|1970.4|1970.1|1967.9|1967.6|130
1645781400000|2022-02-25 09:30:00|1969.7|1969.4|1971.7|1971.4|1974.8|1974.5|1968.4|1968.1|302
1645781700000|2022-02-25 09:35:00|1971.8|1971.5|1974.4|1974.1|1974.8|1974.5|1971.2|1970.9|181
1645782000000|2022-02-25 09:40:00|1974.1|1973.8|1974.9|1974.6|1975.2|1974.9|1972|1971.7|338
1645782300000|2022-02-25 09:45:00|1975|1974.7|1976.4|1976.1|1977.9|1977.6|1974.6|1974.3|380
1645782600000|2022-02-25 09:50:00|1976.2|1975.9|1978.2|1977.9|1979.5|1979.2|1975.8|1975.5|196
1645782900000|2022-02-25 09:55:00|1978.3|1978|1980.4|1980.1|1983.5|1983.2|1978.1|1977.8|357
1645783200000|2022-02-25 10:00:00|1980.3|1980|1980.9|1980.6|1981.3|1981|1978.5|1978.2|160
1645783500000|2022-02-25 10:05:00|1980.8|1980.5|1982.4|1982.1|1983.9|1983.6|1980.5|1980.2|114
1645783800000|2022-02-25 10:10:00|1982.5|1982.2|1983.4|1983.1|1983.9|1983.6|1980.3|1980|287
1645784100000|2022-02-25 10:15:00|1983|1982.7|1985.9|1985.6|1986.1|1985.8|1982.9|1982.6|287
1645784400000|2022-02-25 10:20:00|1985.8|1985.5|1985.7|1985.4|1988.5|1988.2|1984.8|1984.5|221
1645784700000|2022-02-25 10:25:00|1985.8|1985.5|1984.7|1984.4|1986.4|1986.1|1983.8|1983.5|142
1645785000000|2022-02-25 10:30:00|1984.8|1984.5|1984.8|1984.5|1986.9|1986.6|1984.7|1984.4|243
1645785300000|2022-02-25 10:35:00|1984.9|1984.6|1986|1985.7|1987.7|1987.4|1984.4|1984.1|114
1645785600000|2022-02-25 10:40:00|1985.9|1985.6|1983.8|1983.5|1986|1985.7|1982.7|1982.4|232
1645785900000|2022-02-25 10:45:00|1983.7|1983.4|1983.2|1982.9|1984|1983.7|1981.8|1981.5|193
1645786200000|2022-02-25 10:50:00|1983.3|1983|1983.9|1983.6|1984.5|1984.2|1982.2|1981.9|119
1645786500000|2022-02-25 10:55:00|1984|1983.7|1984.2|1983.9|1984.3|1984|1982.2|1981.9|157
1645786800000|2022-02-25 11:00:00|1984.1|1983.8|1977.7|1977.4|1984.3|1984|1977.7|1977.4|334
1645787100000|2022-02-25 11:05:00|1977.8|1977.5|1976.4|1976.1|1978.2|1977.9|1973.9|1973.6|435
1645787400000|2022-02-25 11:10:00|1976.3|1976|1977.1|1976.8|1977.5|1977.2|1975.4|1975.1|457
1645787700000|2022-02-25 11:15:00|1977|1976.7|1976.9|1976.6|1977.5|1977.2|1974.4|1974.1|280
1645788000000|2022-02-25 11:20:00|1977|1976.7|1976.6|1976.3|1979.2|1978.9|1975.4|1975.1|516
1645788300000|2022-02-25 11:25:00|1976.7|1976.4|1977.6|1977.3|1979|1978.7|1975.2|1974.9|709
1645788600000|2022-02-25 11:30:00|1977.3|1977|1978.6|1978.3|1979.4|1979.1|1974.6|1974.3|476
1645788900000|2022-02-25 11:35:00|1978.5|1978.2|1983.9|1983.6|1986.4|1986.1|1977.9|1977.6|453
1645789200000|2022-02-25 11:40:00|1983.8|1983.5|1980.6|1980.3|1985.4|1985.1|1978.8|1978.5|870
1645789500000|2022-02-25 11:45:00|1980.7|1980.4|1979.8|1979.5|1986.9|1986.6|1975.4|1975.1|954
1645789800000|2022-02-25 11:50:00|1980.2|1979.9|1978.7|1978.4|1981.1|1980.8|1976|1975.7|318
1645790100000|2022-02-25 11:55:00|1978.6|1978.3|1981.1|1980.8|1984|1983.7|1978.6|1978.3|231
1645790400000|2022-02-25 12:00:00|1981.4|1981.1|1984.8|1984.5|1985.6|1985.3|1981.3|1981|344
1645790700000|2022-02-25 12:05:00|1984.7|1984.4|1989.1|1988.8|1990.1|1989.8|1984|1983.7|838
1645791000000|2022-02-25 12:10:00|1989.2|1988.9|1988.3|1988|1989.7|1989.4|1986.7|1986.4|217
1645791300000|2022-02-25 12:15:00|1988.2|1987.9|1989.9|1989.6|1992.8|1992.5|1987.5|1987.2|417
1645791600000|2022-02-25 12:20:00|1989.7|1989.4|1990|1989.7|1991.8|1991.5|1989.6|1989.3|270
1645791900000|2022-02-25 12:25:00|1990.1|1989.8|1989.4|1989.1|1993.6|1993.3|1989.3|1989|303
1645792200000|2022-02-25 12:30:00|1989.5|1989.2|1987.7|1987.4|1990.5|1990.2|1987.1|1986.8|287
1645792500000|2022-02-25 12:35:00|1987.3|1987|1987.9|1987.6|1988.1|1987.8|1985.8|1985.5|144
1645792800000|2022-02-25 12:40:00|1988|1987.7|1989|1988.7|1989.3|1989|1986.4|1986.1|191
1645793100000|2022-02-25 12:45:00|1989.3|1989|1988.5|1988.2|1989.4|1989.1|1986.7|1986.4|354
1645793400000|2022-02-25 12:50:00|1988.6|1988.3|2003.1|2002.8|2003.9|2003.6|1988.4|1988.1|2093
1645793700000|2022-02-25 12:55:00|2003|2002.7|2003.3|2003|2008.4|2008.1|2001.2|2000.9|1183
1645794000000|2022-02-25 13:00:00|2003.2|2002.9|1999.7|1999.4|2003.5|2003.2|1998.3|1998|625
1645794300000|2022-02-25 13:05:00|1999.6|1999.3|2003.8|2003.5|2006|2005.7|1999.4|1999.1|643
1645794600000|2022-02-25 13:10:00|2003.9|2003.6|2002.1|2001.8|2004.1|2003.8|1999|1998.7|1067
1645794900000|2022-02-25 13:15:00|2002.2|2001.9|2004.9|2004.6|2005|2004.7|1999.3|1999|761
1645795200000|2022-02-25 13:20:00|2005|2004.7|2011.7|2011.4|2012|2011.7|2004.5|2004.2|1680
1645795500000|2022-02-25 13:25:00|2011.8|2011.5|2007.9|2007.6|2012.1|2011.8|2005.5|2005.2|854
1645795800000|2022-02-25 13:30:00|2008.1|2007.8|2011.4|2011.1|2013.5|2013.2|2005|2004.7|1386
1645796100000|2022-02-25 13:35:00|2011.2|2010.9|2011.8|2011.5|2013.9|2013.6|2010.2|2009.9|854
1645796400000|2022-02-25 13:40:00|2011.7|2011.4|2011.1|2010.8|2012.8|2012.5|2008.6|2008.3|1093
1645796700000|2022-02-25 13:45:00|2011.2|2010.9|2008.2|2007.9|2013.2|2012.9|2007.8|2007.5|1153
1645797000000|2022-02-25 13:50:00|2008.3|2008|2005.6|2005.3|2008.6|2008.3|2005.5|2005.2|571
1645797300000|2022-02-25 13:55:00|2005.5|2005.2|2006.6|2006.3|2009.1|2008.8|2005.4|2005.1|807
1645797600000|2022-02-25 14:00:00|2006.4|2006.1|2005.7|2005.4|2007.5|2007.2|2003.5|2003.2|882
1645797900000|2022-02-25 14:05:00|2006|2005.7|2002.4|2002.1|2006.1|2005.8|2002|2001.7|667
1645798200000|2022-02-25 14:10:00|2002.2|2001.9|1999.9|1999.6|2003|2002.7|1999.2|1998.9|1020
1645798500000|2022-02-25 14:15:00|1999.8|1999.5|1999.7|1999.4|2000.8|2000.5|1996.6|1996.3|888
1645798800000|2022-02-25 14:20:00|2000.1|1999.8|2001.6|2001.3|2002.9|2002.6|1998.5|1998.2|771
1645799100000|2022-02-25 14:25:00|2001.9|2001.6|2001.5|2001.2|2002.6|2002.3|1999.3|1999|929
1645799400000|2022-02-25 14:30:00|2001.3|2001|2008.6|2008.3|2011.5|2011.2|1995.8|1995.5|8320
1645799700000|2022-02-25 14:35:00|2008.7|2008.4|2004.7|2004.4|2010.9|2010.6|2004.6|2004.3|4685
1645800000000|2022-02-25 14:40:00|2004.6|2004.3|1995.4|1995.1|2007.5|2007.2|1993|1992.7|5661
1645800300000|2022-02-25 14:45:00|1995.5|1995.2|2005.6|2005.3|2005.9|2005.6|1995.3|1995|4245
1645800600000|2022-02-25 14:50:00|2005.5|2005.2|1999.9|1999.6|2006.1|2005.8|1996.8|1996.5|3715
1645800900000|2022-02-25 14:55:00|2000|1999.7|1991.3|1991|2001.5|2001.2|1990.1|1989.8|3583
1645801200000|2022-02-25 15:00:00|1991.4|1991.1|1984.6|1984.3|1991.7|1991.4|1984.6|1984.3|3724
1645801500000|2022-02-25 15:05:00|1984.8|1984.5|1992|1991.7|1992.3|1992|1984.1|1983.8|4073
1645801800000|2022-02-25 15:10:00|1991.9|1991.6|1990.5|1990.2|1994.7|1994.4|1986.9|1986.6|2893
1645802100000|2022-02-25 15:15:00|1990.7|1990.4|1995.3|1995|1995.7|1995.4|1988.1|1987.8|2746
1645802400000|2022-02-25 15:20:00|1995.2|1994.9|1998.1|1997.8|1998.9|1998.6|1992.5|1992.2|4262
1645802700000|2022-02-25 15:25:00|1997.9|1997.6|1999.9|1999.6|2001.4|2001.1|1996.6|1996.3|2268
1645803000000|2022-02-25 15:30:00|1999.7|1999.4|1999|1998.7|2002.9|2002.6|1997.9|1997.6|2030
1645803300000|2022-02-25 15:35:00|1999.1|1998.8|2000.7|2000.4|2000.9|2000.6|1995.7|1995.4|1682
1645803600000|2022-02-25 15:40:00|2001.3|2001|2009.9|2009.6|2010|2009.7|2000.8|2000.5|2612
1645803900000|2022-02-25 15:45:00|2009.8|2009.5|2012.5|2012.2|2013.1|2012.8|2008.7|2008.4|2433
1645804200000|2022-02-25 15:50:00|2011.9|2011.6|2012.7|2012.4|2015.5|2015.2|2009.8|2009.5|2202
1645804500000|2022-02-25 15:55:00|2012.8|2012.5|2011.3|2011|2015.8|2015.5|2008.2|2007.9|3267
1645804800000|2022-02-25 16:00:00|2011.1|2010.8|2011.9|2011.6|2013.1|2012.8|2006.5|2006.2|2873
1645805100000|2022-02-25 16:05:00|2011.8|2011.5|2011.3|2011|2012|2011.7|2007.3|2007|1577
1645805400000|2022-02-25 16:10:00|2011.5|2011.2|2014.7|2014.4|2016.2|2015.9|2010.2|2009.9|1879
1645805700000|2022-02-25 16:15:00|2014.9|2014.6|2018.1|2017.8|2018.2|2017.9|2011.6|2011.3|1601
1645806000000|2022-02-25 16:20:00|2018.2|2017.9|2018|2017.7|2019.2|2018.9|2015.1|2014.8|1741
1645806300000|2022-02-25 16:25:00|2018.1|2017.8|2016.3|2016|2018.9|2018.6|2014|2013.7|1477
1645806600000|2022-02-25 16:30:00|2016.4|2016.1|2016.8|2016.5|2017.7|2017.4|2013.1|2012.8|1413
1645806900000|2022-02-25 16:35:00|2016.9|2016.6|2016.8|2016.5|2018.2|2017.9|2013.5|2013.2|1543
1645807200000|2022-02-25 16:40:00|2016.7|2016.4|2016.7|2016.4|2017.8|2017.5|2013.8|2013.5|1321
1645807500000|2022-02-25 16:45:00|2016.8|2016.5|2021.4|2021.1|2021.8|2021.5|2016.8|2016.5|1806
1645807800000|2022-02-25 16:50:00|2021.3|2021|2023.1|2022.8|2023.5|2023.2|2019.9|2019.6|1562
1645808100000|2022-02-25 16:55:00|2023|2022.7|2026.6|2026.3|2026.7|2026.4|2022.4|2022.1|1942
1645808400000|2022-02-25 17:00:00|2026.7|2026.4|2026.1|2025.8|2028.1|2027.8|2025.3|2025|1307
1645808700000|2022-02-25 17:05:00|2026.3|2026|2024.7|2024.4|2026.8|2026.5|2023.9|2023.6|1584
1645809000000|2022-02-25 17:10:00|2024.6|2024.3|2022.3|2022|2026.5|2026.2|2022.1|2021.8|1953
1645809300000|2022-02-25 17:15:00|2022.4|2022.1|2026.9|2026.6|2027.3|2027|2022|2021.7|1212
1645809600000|2022-02-25 17:20:00|2027|2026.7|2024.8|2024.5|2027.3|2027|2023.9|2023.6|1040
1645809900000|2022-02-25 17:25:00|2024.5|2024.2|2027|2026.7|2027.4|2027.1|2023.7|2023.4|941
1645810200000|2022-02-25 17:30:00|2027.1|2026.8|2030.4|2030.1|2031|2030.7|2027.1|2026.8|2974
1645810500000|2022-02-25 17:35:00|2030.3|2030|2029.2|2028.9|2030.8|2030.5|2027.6|2027.3|1323
1645810800000|2022-02-25 17:40:00|2029.3|2029|2031.7|2031.4|2031.9|2031.6|2029.3|2029|865
1645811100000|2022-02-25 17:45:00|2031.8|2031.5|2028.4|2028.1|2032.2|2031.9|2028.2|2027.9|1041
1645811400000|2022-02-25 17:50:00|2028.5|2028.2|2024.5|2024.2|2028.5|2028.2|2024.2|2023.9|1739
1645811700000|2022-02-25 17:55:00|2024.3|2024|2025.9|2025.6|2027.3|2027|2021.1|2020.8|2240
1645812000000|2022-02-25 18:00:00|2026|2025.7|2027.6|2027.3|2029|2028.7|2024.4|2024.1|1707
1645812300000|2022-02-25 18:05:00|2027.3|2027|2023.7|2023.4|2027.6|2027.3|2022.4|2022.1|1102
1645812600000|2022-02-25 18:10:00|2024|2023.7|2023.5|2023.2|2024.5|2024.2|2020.2|2019.9|1228
1645812900000|2022-02-25 18:15:00|2023.3|2023|2026.3|2026|2027.1|2026.8|2021.2|2020.9|1330
1645813200000|2022-02-25 18:20:00|2026.5|2026.2|2026.9|2026.6|2027|2026.7|2023.2|2022.9|1143
1645813500000|2022-02-25 18:25:00|2026.7|2026.4|2030.7|2030.4|2030.9|2030.6|2026.7|2026.4|1325
1645813800000|2022-02-25 18:30:00|2030.6|2030.3|2032.6|2032.3|2033.5|2033.2|2030|2029.7|1122
1645814100000|2022-02-25 18:35:00|2032.4|2032.1|2031.9|2031.6|2032.6|2032.3|2027.9|2027.6|1189
1645814400000|2022-02-25 18:40:00|2032.1|2031.8|2034.3|2034|2034.6|2034.3|2031.7|2031.4|1162
1645814700000|2022-02-25 18:45:00|2034.2|2033.9|2034.2|2033.9|2035.6|2035.3|2032.2|2031.9|1452
1645815000000|2022-02-25 18:50:00|2034.1|2033.8|2033.1|2032.8|2035.4|2035.1|2033|2032.7|1067
1645815300000|2022-02-25 18:55:00|2033.2|2032.9|2030.9|2030.6|2033.4|2033.1|2028.2|2027.9|2169
1645815600000|2022-02-25 19:00:00|2031.3|2031|2033|2032.7|2034.2|2033.9|2026.8|2026.5|2018
1645815900000|2022-02-25 19:05:00|2032.6|2032.3|2028.5|2028.2|2033.6|2033.3|2027.8|2027.5|1403
1645816200000|2022-02-25 19:10:00|2028.6|2028.3|2027.2|2026.9|2029.8|2029.5|2025.2|2024.9|1720
1645816500000|2022-02-25 19:15:00|2027.3|2027|2027.7|2027.4|2028.9|2028.6|2026.9|2026.6|1169
1645816800000|2022-02-25 19:20:00|2027.8|2027.5|2031.8|2031.5|2032.1|2031.8|2027|2026.7|1514
1645817100000|2022-02-25 19:25:00|2032|2031.7|2030.5|2030.2|2032.6|2032.3|2030|2029.7|1585
1645817400000|2022-02-25 19:30:00|2030.6|2030.3|2025.9|2025.6|2033|2032.7|2024.9|2024.6|1663
1645817700000|2022-02-25 19:35:00|2026.2|2025.9|2027.1|2026.8|2029.2|2028.9|2026|2025.7|1452
1645818000000|2022-02-25 19:40:00|2027.2|2026.9|2028.3|2028|2030.7|2030.4|2026|2025.7|1177
1645818300000|2022-02-25 19:45:00|2028.2|2027.9|2027.9|2027.6|2030.2|2029.9|2026.8|2026.5|997
1645818600000|2022-02-25 19:50:00|2028|2027.7|2025.2|2024.9|2029|2028.7|2023.4|2023.1|1678
1645818900000|2022-02-25 19:55:00|2025.4|2025.1|2029.3|2029|2030.9|2030.6|2024.9|2024.6|1534
1645819200000|2022-02-25 20:00:00|2029.2|2028.9|2026.7|2026.4|2029.2|2028.9|2025.5|2025.2|1176
1645819500000|2022-02-25 20:05:00|2026.8|2026.5|2028.4|2028.1|2029.6|2029.3|2025.9|2025.6|1250
1645819800000|2022-02-25 20:10:00|2028.3|2028|2029.1|2028.8|2029.2|2028.9|2025.5|2025.2|1074
1645820100000|2022-02-25 20:15:00|2029.2|2028.9|2032.4|2032.1|2032.9|2032.6|2028.4|2028.1|1137
1645820400000|2022-02-25 20:20:00|2032.7|2032.4|2034.9|2034.6|2036.3|2036|2031.3|2031|1925
1645820700000|2022-02-25 20:25:00|2034.7|2034.4|2033.9|2033.6|2035.9|2035.6|2032.5|2032.2|1700
1645821000000|2022-02-25 20:30:00|2034.4|2034.1|2031.3|2031|2036.2|2035.9|2031.3|2031|2329
1645821300000|2022-02-25 20:35:00|2030.8|2030.5|2033.9|2033.6|2033.9|2033.6|2030.2|2029.9|1916
1645821600000|2022-02-25 20:40:00|2033.7|2033.4|2035|2034.7|2036.3|2036|2031.4|2031.1|2828
1645821900000|2022-02-25 20:45:00|2034.8|2034.5|2034.8|2034.5|2037.6|2037.3|2033.8|2033.5|3190
1645822200000|2022-02-25 20:50:00|2034.9|2034.6|2037.6|2037.3|2040|2039.7|2034.9|2034.6|5067
1645822500000|2022-02-25 20:55:00|2037.5|2037.2|2041|2040.7|2041.2|2040.9|2034.8|2034.5|11763
1645822800000|2022-02-25 21:00:00|2040.8|2040.5|2039.1|2038.8|2040.9|2040.6|2038.5|2038.2|5220
1645823100000|2022-02-25 21:05:00|2039|2038.7|2040.7|2040.4|2041.4|2041.1|2039|2038.7|1504
1645823400000|2022-02-25 21:10:00|2040.8|2040.5|2039.9|2039.6|2041.8|2041.5|2039.8|2039.5|1064
1645823700000|2022-02-25 21:15:00|2039.8|2039.5|2040.2|2039.9|2040.4|2040.1|2039.3|2039|531
1645824000000|2022-02-25 21:20:00|2040|2039.7|2040.7|2040.4|2040.8|2040.5|2039.9|2039.6|162
1645824300000|2022-02-25 21:25:00|2040.6|2040.3|2041.5|2041.2|2041.6|2041.3|2040.5|2040.2|214
1645824600000|2022-02-25 21:30:00|2041.4|2041.1|2040.9|2040.6|2042.1|2041.8|2040.8|2040.5|191
1645824900000|2022-02-25 21:35:00|2040.8|2040.5|2041|2040.7|2041.2|2040.9|2040.6|2040.3|199
1645825200000|2022-02-25 21:40:00|2040.9|2040.6|2040.9|2040.6|2041.2|2040.9|2040.5|2040.2|197
1645825500000|2022-02-25 21:45:00|2041|2040.7|2040.8|2040.5|2041.4|2041.1|2040.8|2040.5|123
1645825800000|2022-02-25 21:50:00|2041|2040.7|2040.9|2040.6|2041.4|2041.1|2040.7|2040.4|176
1645826100000|2022-02-25 21:55:00|2040.8|2040.5|2040.9|2040.1|2041|2040.6|2040.1|2039.8|175
1646002800000|2022-02-27 23:00:00|1998.4|1997.8|1999.8|1999.2|1999.8|1999.2|1977.3|1976.7|4862
1646003100000|2022-02-27 23:05:00|1999.7|1999.1|1990.1|1989.5|2000.6|2000|1989|1988.4|1596
1646003400000|2022-02-27 23:10:00|1990|1989.4|1991.2|1990.6|1994.1|1993.5|1989|1988.4|1235
1646003700000|2022-02-27 23:15:00|1991.1|1990.5|1990.5|1989.9|1994.2|1993.6|1986|1985.4|1045
1646004000000|2022-02-27 23:20:00|1990.6|1990|1992.9|1992.3|1996.9|1996.3|1989.2|1988.6|1010
1646004300000|2022-02-27 23:25:00|1993.1|1992.5|1992.1|1991.5|1993.5|1992.9|1989.2|1988.6|1260
1646004600000|2022-02-27 23:30:00|1992.4|1991.8|1999.5|1999.2|2002|2001.7|1991|1990.4|1437
1646004900000|2022-02-27 23:35:00|1999.6|1999.3|1994.2|1993.9|1999.9|1999.6|1994.2|1993.9|946
1646005200000|2022-02-27 23:40:00|1994.3|1994|1993.8|1993.5|1996|1995.7|1993.5|1993.2|492
1646005500000|2022-02-27 23:45:00|1993.6|1993.3|1994|1993.7|1995.6|1995.3|1991.9|1991.6|745
1646005800000|2022-02-27 23:50:00|1994.1|1993.8|1991.8|1991.5|1995.9|1995.6|1991.6|1991.3|752
1646006100000|2022-02-27 23:55:00|1992|1991.7|1990.4|1990.1|1992.6|1992.3|1990|1989.7|559
1646006400000|2022-02-28 00:00:00|1990.3|1990|1988.7|1988.4|1992|1991.7|1987.5|1987.2|816
1646006700000|2022-02-28 00:05:00|1988.8|1988.5|1990.4|1990.1|1991|1990.7|1987.1|1986.8|477
1646007000000|2022-02-28 00:10:00|1990.5|1990.2|1989.5|1989.2|1990.9|1990.6|1988|1987.7|543
1646007300000|2022-02-28 00:15:00|1989.4|1989.1|1987.4|1987.1|1990.6|1990.3|1985.2|1984.9|1063
1646007600000|2022-02-28 00:20:00|1987.3|1987|1988.6|1988.3|1988.8|1988.5|1986.3|1986|388
1646007900000|2022-02-28 00:25:00|1988.5|1988.2|1988.4|1988.1|1989|1988.7|1986.4|1986.1|390
1646008200000|2022-02-28 00:30:00|1988.2|1987.9|1989.6|1989.3|1990.1|1989.8|1988.2|1987.9|387
1646008500000|2022-02-28 00:35:00|1989.5|1989.2|1989.2|1988.9|1990.4|1990.1|1988.8|1988.5|355
1646008800000|2022-02-28 00:40:00|1989.3|1989|1991.6|1991.3|1991.6|1991.3|1987.8|1987.5|420
1646009100000|2022-02-28 00:45:00|1991.5|1991.2|1990.6|1990.3|1991.9|1991.6|1990|1989.7|438
1646009400000|2022-02-28 00:50:00|1990.5|1990.2|1991.3|1991|1992.1|1991.8|1989.8|1989.5|404
1646009700000|2022-02-28 00:55:00|1991.2|1990.9|1991.2|1990.9|1991.3|1991|1989.9|1989.6|341
1646010000000|2022-02-28 01:00:00|1991.1|1990.8|1991.7|1991.4|1994.3|1994|1990.7|1990.4|718
1646010300000|2022-02-28 01:05:00|1992|1991.7|1993.9|1993.6|1994.4|1994.1|1991.8|1991.5|742
1646010600000|2022-02-28 01:10:00|1993.8|1993.5|1997.5|1997.2|1999.7|1999.4|1992.8|1992.5|1197
1646010900000|2022-02-28 01:15:00|1997.4|1997.1|1997.9|1997.6|2001.3|2001|1995.7|1995.4|1339
1646011200000|2022-02-28 01:20:00|1997.8|1997.5|1996.4|1996.1|1998.7|1998.4|1995.7|1995.4|576
1646011500000|2022-02-28 01:25:00|1996.5|1996.2|1996.8|1996.5|1997.2|1996.9|1993.4|1993.1|638
1646011800000|2022-02-28 01:30:00|1996.9|1996.6|1995.1|1994.8|1997.4|1997.1|1994.2|1993.9|393
1646012100000|2022-02-28 01:35:00|1995.2|1994.9|1990.6|1990.3|1995.5|1995.2|1990.6|1990.3|564
1646012400000|2022-02-28 01:40:00|1990.7|1990.4|1992.3|1992|1993.2|1992.9|1990.3|1990|328
1646012700000|2022-02-28 01:45:00|1992.5|1992.2|1993.2|1992.9|1994.4|1994.1|1990.3|1990|428
1646013000000|2022-02-28 01:50:00|1993.1|1992.8|1989.7|1989.4|1995|1994.7|1988.8|1988.5|602
1646013300000|2022-02-28 01:55:00|1989.3|1989|1985.6|1985.3|1990.7|1990.4|1985.6|1985.3|624
1646013600000|2022-02-28 02:00:00|1985.7|1985.4|1987.5|1987.2|1988.3|1988|1985.7|1985.4|433
1646013900000|2022-02-28 02:05:00|1987.6|1987.3|1988.1|1987.8|1989.1|1988.8|1986.9|1986.6|482
1646014200000|2022-02-28 02:10:00|1988.2|1987.9|1986.7|1986.4|1988.9|1988.6|1985.2|1984.9|420
1646014500000|2022-02-28 02:15:00|1986.9|1986.6|1984.7|1984.4|1987.3|1987|1983.2|1982.9|687
1646014800000|2022-02-28 02:20:00|1984.5|1984.2|1983.9|1983.6|1985|1984.7|1982.4|1982.1|406
1646015100000|2022-02-28 02:25:00|1984|1983.7|1981.8|1981.5|1984.1|1983.8|1980.8|1980.5|475
1646015400000|2022-02-28 02:30:00|1982.1|1981.8|1978.3|1978|1982.1|1981.8|1978.1|1977.8|389
1646015700000|2022-02-28 02:35:00|1978.2|1977.9|1980.7|1980.4|1981.8|1981.5|1978.2|1977.9|297
1646016000000|2022-02-28 02:40:00|1980.6|1980.3|1976.5|1976.2|1980.9|1980.6|1975.7|1975.4|554
1646016300000|2022-02-28 02:45:00|1976.4|1976.1|1975.3|1975|1977.6|1977.3|1973.3|1973|801
1646016600000|2022-02-28 02:50:00|1975.2|1974.9|1975.9|1975.6|1977.2|1976.9|1974.8|1974.5|385
1646016900000|2022-02-28 02:55:00|1975.8|1975.5|1975.7|1975.4|1977.2|1976.9|1973.9|1973.6|424
1646017200000|2022-02-28 03:00:00|1975.8|1975.5|1976.8|1976.5|1976.9|1976.6|1975.2|1974.9|296
1646017500000|2022-02-28 03:05:00|1976.9|1976.6|1975.4|1975.1|1977|1976.7|1973.7|1973.4|406
1646017800000|2022-02-28 03:10:00|1975.3|1975|1976.3|1976|1976.7|1976.4|1975|1974.7|310
1646018100000|2022-02-28 03:15:00|1976.4|1976.1|1977.9|1977.6|1978.4|1978.1|1976.2|1975.9|268
1646018400000|2022-02-28 03:20:00|1977.8|1977.5|1979.4|1979.1|1980.1|1979.8|1977|1976.7|299
1646018700000|2022-02-28 03:25:00|1979.3|1979|1978.1|1977.8|1979.3|1979|1977.8|1977.5|150
1646019000000|2022-02-28 03:30:00|1978|1977.7|1978.7|1978.4|1980|1979.7|1977.8|1977.5|180
1646019300000|2022-02-28 03:35:00|1978.9|1978.6|1979.6|1979.3|1979.9|1979.6|1978.7|1978.4|112
1646019600000|2022-02-28 03:40:00|1979.7|1979.4|1979.8|1979.5|1980.8|1980.5|1978.4|1978.1|201
1646019900000|2022-02-28 03:45:00|1979.7|1979.4|1979.3|1979|1980|1979.7|1978.5|1978.2|163
1646020200000|2022-02-28 03:50:00|1979.2|1978.9|1978.2|1977.9|1979.7|1979.4|1977.9|1977.6|287
1646020500000|2022-02-28 03:55:00|1978.1|1977.8|1977|1976.7|1978.2|1977.9|1975.4|1975.1|273
1646020800000|2022-02-28 04:00:00|1977.3|1977|1980.8|1980.5|1980.9|1980.6|1977.3|1977|175
1646021100000|2022-02-28 04:05:00|1980.7|1980.4|1983.8|1983.5|1984.2|1983.9|1980|1979.7|531
1646021400000|2022-02-28 04:10:00|1983.9|1983.6|1982.8|1982.5|1984.8|1984.5|1982.8|1982.5|268
1646021700000|2022-02-28 04:15:00|1982.9|1982.6|1981.8|1981.5|1983.3|1983|1981.6|1981.3|176
1646022000000|2022-02-28 04:20:00|1981.7|1981.4|1981.5|1981.2|1982.4|1982.1|1981.2|1980.9|178
1646022300000|2022-02-28 04:25:00|1981.3|1981|1982.1|1981.8|1982.4|1982.1|1980.3|1980|262
1646022600000|2022-02-28 04:30:00|1982|1981.7|1983.2|1982.9|1983.4|1983.1|1981.2|1980.9|166
1646022900000|2022-02-28 04:35:00|1983.3|1983|1983.9|1983.6|1984.7|1984.4|1982.7|1982.4|301
1646023200000|2022-02-28 04:40:00|1984|1983.7|1983.6|1983.3|1984.3|1984|1982.8|1982.5|201
1646023500000|2022-02-28 04:45:00|1983.7|1983.4|1983.1|1982.8|1983.8|1983.5|1981.9|1981.6|228
1646023800000|2022-02-28 04:50:00|1982.9|1982.6|1981.9|1981.6|1983.2|1982.9|1981.7|1981.4|153
1646024100000|2022-02-28 04:55:00|1982|1981.7|1982.5|1982.2|1982.8|1982.5|1981|1980.7|174
1646024400000|2022-02-28 05:00:00|1982.2|1981.9|1983.7|1983.4|1984.2|1983.9|1981.5|1981.2|268
1646024700000|2022-02-28 05:05:00|1983.6|1983.3|1984.5|1984.2|1984.8|1984.5|1982.9|1982.6|140
1646025000000|2022-02-28 05:10:00|1984.3|1984|1985|1984.7|1985.5|1985.2|1984|1983.7|159
1646025300000|2022-02-28 05:15:00|1985.1|1984.8|1984.9|1984.6|1986.2|1985.9|1984.7|1984.4|197
1646025600000|2022-02-28 05:20:00|1985|1984.7|1985.9|1985.6|1986|1985.7|1984.7|1984.4|91
1646025900000|2022-02-28 05:25:00|1986|1985.7|1987.5|1987.2|1987.6|1987.3|1985.2|1984.9|237
1646026200000|2022-02-28 05:30:00|1987.4|1987.1|1987.6|1987.3|1989.3|1989|1986.6|1986.3|597
1646026500000|2022-02-28 05:35:00|1987.7|1987.4|1987.7|1987.4|1988.8|1988.5|1987.5|1987.2|257
1646026800000|2022-02-28 05:40:00|1987.6|1987.3|1987.1|1986.8|1987.6|1987.3|1986.1|1985.8|221
1646027100000|2022-02-28 05:45:00|1987.2|1986.9|1986.9|1986.6|1987.6|1987.3|1986|1985.7|294
1646027400000|2022-02-28 05:50:00|1987|1986.7|1987.3|1987|1987.9|1987.6|1985.8|1985.5|233
1646027700000|2022-02-28 05:55:00|1987.2|1986.9|1986.7|1986.4|1987.8|1987.5|1986.4|1986.1|347
1646028000000|2022-02-28 06:00:00|1986.9|1986.6|1990|1989.7|1991.3|1991|1986.1|1985.8|357
1646028300000|2022-02-28 06:05:00|1989.8|1989.5|1988.9|1988.6|1989.9|1989.6|1987.9|1987.6|234
1646028600000|2022-02-28 06:10:00|1988.8|1988.5|1989.6|1989.3|1989.9|1989.6|1988.4|1988.1|145
1646028900000|2022-02-28 06:15:00|1989.4|1989.1|1987.7|1987.4|1989.4|1989.1|1987.6|1987.3|217
1646029200000|2022-02-28 06:20:00|1987.6|1987.3|1986.2|1985.9|1988.1|1987.8|1985.4|1985.1|314
1646029500000|2022-02-28 06:25:00|1986.4|1986.1|1987.9|1987.6|1988.7|1988.4|1986.1|1985.8|282
1646029800000|2022-02-28 06:30:00|1988|1987.7|1988.4|1988.1|1988.4|1988.1|1986.2|1985.9|380
1646030100000|2022-02-28 06:35:00|1988.5|1988.2|1989.4|1989.1|1989.9|1989.6|1987.9|1987.6|188
1646030400000|2022-02-28 06:40:00|1989.6|1989.3|1990.6|1990.3|1990.8|1990.5|1989|1988.7|221
1646030700000|2022-02-28 06:45:00|1990.2|1989.9|1989.9|1989.6|1990.9|1990.6|1989.3|1989|213
1646031000000|2022-02-28 06:50:00|1989.8|1989.5|1987.5|1987.2|1990.1|1989.8|1987.1|1986.8|319
1646031300000|2022-02-28 06:55:00|1987.6|1987.3|1987.6|1987.3|1989.1|1988.8|1986.9|1986.6|837
1646031600000|2022-02-28 07:00:00|1988|1987.7|1994.4|1994.1|1994.5|1994.2|1986.1|1985.8|1257
1646031900000|2022-02-28 07:05:00|1994.7|1994.4|1991.3|1991|1997.2|1996.9|1991.2|1990.9|842
1646032200000|2022-02-28 07:10:00|1991.4|1991.1|1990.3|1990|1991.8|1991.5|1987.3|1987|1318
1646032500000|2022-02-28 07:15:00|1990.2|1989.9|1990.3|1990|1993.4|1993.1|1988.6|1988.3|1200
1646032800000|2022-02-28 07:20:00|1990.6|1990.3|1993.4|1993.1|1994.4|1994.1|1988.8|1988.5|1018
1646033100000|2022-02-28 07:25:00|1993.5|1993.2|1993.6|1993.3|1997.1|1996.8|1992.6|1992.3|1476
1646033400000|2022-02-28 07:30:00|1993.5|1993.2|1999|1998.7|1999.7|1999.4|1993.1|1992.8|1528
1646033700000|2022-02-28 07:35:00|1998.9|1998.6|1999.3|1999|2002.6|2002.3|1997.8|1997.5|1216
1646034000000|2022-02-28 07:40:00|1999.4|1999.1|2002.9|2002.6|2004.2|2003.9|1999.1|1998.8|594
1646034300000|2022-02-28 07:45:00|2002.8|2002.5|2003.3|2003|2007.7|2007.4|2002|2001.7|1093
1646034600000|2022-02-28 07:50:00|2003.5|2003.2|1999.5|1999.2|2005|2004.7|1998.1|1997.8|1289
1646034900000|2022-02-28 07:55:00|1999.4|1999.1|1999.5|1999.2|2002.3|2002|1998.1|1997.8|1125
1646035200000|2022-02-28 08:00:00|2000|1999.7|2005.8|2005.5|2005.8|2005.5|1997.2|1996.9|1583
1646035500000|2022-02-28 08:05:00|2005.6|2005.3|2002.7|2002.4|2006.7|2006.4|2002.7|2002.4|1108
1646035800000|2022-02-28 08:10:00|2002.8|2002.5|2002.1|2001.8|2006.6|2006.3|1998.9|1998.6|1106
1646036100000|2022-02-28 08:15:00|2002.2|2001.9|2001.5|2001.2|2004.3|2004|2001.1|2000.8|854
1646036400000|2022-02-28 08:20:00|2001.6|2001.3|1999|1998.7|2003.3|2003|1998.4|1998.1|906
1646036700000|2022-02-28 08:25:00|1998.9|1998.6|2001.3|2001|2001.7|2001.4|1998.5|1998.2|769
1646037000000|2022-02-28 08:30:00|2001.5|2001.2|1997.9|1997.6|2001.7|2001.4|1997.8|1997.5|769
1646037300000|2022-02-28 08:35:00|1997.8|1997.5|1994.8|1994.5|1999.9|1999.6|1994.1|1993.8|854
1646037600000|2022-02-28 08:40:00|1994.9|1994.6|1994.1|1993.8|1996.7|1996.4|1991.8|1991.5|1049
1646037900000|2022-02-28 08:45:00|1994.2|1993.9|1994.1|1993.8|1995.3|1995|1992.3|1992|735
1646038200000|2022-02-28 08:50:00|1993.6|1993.3|1995|1994.7|1995.4|1995.1|1992.9|1992.6|688
1646038500000|2022-02-28 08:55:00|1995.1|1994.8|1995.5|1995.2|1996|1995.7|1994|1993.7|328
1646038800000|2022-02-28 09:00:00|1995.6|1995.3|1998.3|1998|1999|1998.7|1994.6|1994.3|630
1646039100000|2022-02-28 09:05:00|1998.5|1998.2|2005.8|2005.5|2006.6|2006.3|1998.4|1998.1|1133
1646039400000|2022-02-28 09:10:00|2006.6|2006.3|2004.2|2003.9|2008.2|2007.9|2004|2003.7|849
1646039700000|2022-02-28 09:15:00|2004.7|2004.4|2003|2002.7|2004.8|2004.5|2002.1|2001.8|472
1646040000000|2022-02-28 09:20:00|2003.1|2002.8|1999.8|1999.5|2004.3|2004|1999|1998.7|608
1646040300000|2022-02-28 09:25:00|2000|1999.7|1998.7|1998.4|2000.7|2000.4|1997|1996.7|619
1646040600000|2022-02-28 09:30:00|1998.8|1998.5|1997.9|1997.6|1999.3|1999|1995.4|1995.1|372
1646040900000|2022-02-28 09:35:00|1997.8|1997.5|1997.2|1996.9|1997.9|1997.6|1994.6|1994.3|510
1646041200000|2022-02-28 09:40:00|1997|1996.7|2001.3|2001|2001.6|2001.3|1996.6|1996.3|530
1646041500000|2022-02-28 09:45:00|2001.2|2000.9|2000.4|2000.1|2002.3|2002|1999.7|1999.4|501
1646041800000|2022-02-28 09:50:00|2000.5|2000.2|2001.5|2001.2|2003.9|2003.6|1999.3|1999|334
1646042100000|2022-02-28 09:55:00|2001.6|2001.3|2001.1|2000.8|2003.1|2002.8|1999.4|1999.1|550
1646042400000|2022-02-28 10:00:00|2001.3|2001|2001.5|2001.2|2003.3|2003|2000.7|2000.4|306
1646042700000|2022-02-28 10:05:00|2001.6|2001.3|1999.6|1999.3|2002.7|2002.4|1999.6|1999.3|313
1646043000000|2022-02-28 10:10:00|1999.4|1999.1|1999.5|1999.2|2000.5|2000.2|1997.4|1997.1|419
1646043300000|2022-02-28 10:15:00|1999.3|1999|1999.2|1998.9|2000.2|1999.9|1998.1|1997.8|342
1646043600000|2022-02-28 10:20:00|1999.5|1999.2|2000.9|2000.6|2001.3|2001|1998.5|1998.2|409
1646043900000|2022-02-28 10:25:00|2000.3|2000|1997.5|1997.2|2000.6|2000.3|1997.1|1996.8|466
1646044200000|2022-02-28 10:30:00|1997.6|1997.3|1999.7|1999.4|2000.2|1999.9|1995.6|1995.3|538
1646044500000|2022-02-28 10:35:00|1999.6|1999.3|2001.5|2001.2|2001.6|2001.3|1998.4|1998.1|560
1646044800000|2022-02-28 10:40:00|2001.6|2001.3|2003.9|2003.6|2004.4|2004.1|2000|1999.7|431
1646045100000|2022-02-28 10:45:00|2003.8|2003.5|2008.6|2008.3|2009.2|2008.9|2003.6|2003.3|814
1646045400000|2022-02-28 10:50:00|2008.7|2008.4|2008.2|2007.9|2009.8|2009.5|2007|2006.7|571
1646045700000|2022-02-28 10:55:00|2008.3|2008|2011.2|2010.9|2011.3|2011|2007.9|2007.6|846
1646046000000|2022-02-28 11:00:00|2010.9|2010.6|2011.9|2011.6|2015.9|2015.6|2010.5|2010.2|1131
1646046300000|2022-02-28 11:05:00|2012|2011.7|2012.5|2012.2|2013.5|2013.2|2010.2|2009.9|574
1646046600000|2022-02-28 11:10:00|2011.1|2010.8|2011.7|2011.4|2015.2|2014.9|2010.5|2010.2|709
1646046900000|2022-02-28 11:15:00|2011.8|2011.5|2009.3|2009|2012.1|2011.8|2008.6|2008.3|1060
1646047200000|2022-02-28 11:20:00|2009.4|2009.1|2011.1|2010.8|2012|2011.7|2009|2008.7|641
1646047500000|2022-02-28 11:25:00|2011|2010.7|2010.3|2010|2012.6|2012.3|2008.6|2008.3|762
1646047800000|2022-02-28 11:30:00|2010.2|2009.9|2011.3|2011|2011.6|2011.3|2009|2008.7|773
1646048100000|2022-02-28 11:35:00|2011.4|2011.1|2013.8|2013.5|2014.6|2014.3|2010|2009.7|754
1646048400000|2022-02-28 11:40:00|2013.7|2013.4|2013.2|2012.9|2014.7|2014.4|2012.5|2012.2|733
1646048700000|2022-02-28 11:45:00|2013.3|2013|2013.2|2012.9|2014.7|2014.4|2011.6|2011.3|590
1646049000000|2022-02-28 11:50:00|2013.7|2013.4|2013.5|2013.2|2014.9|2014.6|2011.9|2011.6|793
1646049300000|2022-02-28 11:55:00|2013.4|2013.1|2015.1|2014.8|2018.6|2018.3|2013.4|2013.1|1162
1646049600000|2022-02-28 12:00:00|2015.3|2015|2015.8|2015.5|2018.9|2018.6|2015.1|2014.8|465
1646049900000|2022-02-28 12:05:00|2015.7|2015.4|2016.3|2016|2018.3|2018|2015.7|2015.4|215
1646050200000|2022-02-28 12:10:00|2016.4|2016.1|2019.7|2019.4|2020.2|2019.9|2015|2014.7|263
1646050500000|2022-02-28 12:15:00|2019.8|2019.5|2022.4|2022.1|2022.7|2022.4|2018.1|2017.8|549
1646050800000|2022-02-28 12:20:00|2022.5|2022.2|2027.8|2027.5|2028.4|2028.1|2021.3|2021|362
1646051100000|2022-02-28 12:25:00|2027.7|2027.4|2025|2024.7|2028.2|2027.9|2024.3|2024|542
1646051400000|2022-02-28 12:30:00|2024.9|2024.6|2022.9|2022.6|2026.7|2026.4|2022|2021.7|814
1646051700000|2022-02-28 12:35:00|2022.8|2022.5|2021.4|2021.1|2023.6|2023.3|2020.5|2020.2|497
1646052000000|2022-02-28 12:40:00|2021.3|2021|2021.3|2021|2024|2023.7|2019.4|2019.1|619
1646052300000|2022-02-28 12:45:00|2021.2|2020.9|2022.1|2021.8|2023|2022.7|2019.2|2018.9|161
1646052600000|2022-02-28 12:50:00|2022|2021.7|2024|2023.7|2024.2|2023.9|2021|2020.7|147
1646052900000|2022-02-28 12:55:00|2024.1|2023.8|2016.4|2016.1|2024.1|2023.8|2012.3|2012|806
1646053200000|2022-02-28 13:00:00|2015.6|2015.3|2014.7|2014.4|2018|2017.7|2011.4|2011.1|477
1646053500000|2022-02-28 13:05:00|2014.6|2014.3|2015.1|2014.8|2016.4|2016.1|2013.3|2013|353
1646053800000|2022-02-28 13:10:00|2015.9|2015.6|2013.8|2013.5|2017.2|2016.9|2013.6|2013.3|476
1646054100000|2022-02-28 13:15:00|2013.9|2013.6|2015.6|2015.3|2017.2|2016.9|2013.5|2013.2|299
1646054400000|2022-02-28 13:20:00|2015.7|2015.4|2015.8|2015.5|2017.1|2016.8|2014.4|2014.1|235
1646054700000|2022-02-28 13:25:00|2015.9|2015.6|2018.3|2018|2018.4|2018.1|2015.3|2015|216
1646055000000|2022-02-28 13:30:00|2018.2|2017.9|2014.7|2014.4|2020.2|2019.9|2013.4|2013.1|647
1646055300000|2022-02-28 13:35:00|2014.6|2014.3|2011.8|2011.5|2015.1|2014.8|2011.7|2011.4|760
1646055600000|2022-02-28 13:40:00|2011.9|2011.6|2012.1|2011.8|2013.9|2013.6|2009.8|2009.5|609
1646055900000|2022-02-28 13:45:00|2012.5|2012.2|2013.9|2013.6|2014|2013.7|2011|2010.7|412
1646056200000|2022-02-28 13:50:00|2014|2013.7|2014.7|2014.4|2018.8|2018.5|2013.8|2013.5|640
1646056500000|2022-02-28 13:55:00|2014.6|2014.3|2013.5|2013.2|2015.5|2015.2|2012.9|2012.6|362
1646056800000|2022-02-28 14:00:00|2013.2|2012.9|2016.8|2016.5|2017.7|2017.4|2012.1|2011.8|448
1646057100000|2022-02-28 14:05:00|2017|2016.7|2017.9|2017.6|2019|2018.7|2016.8|2016.5|485
1646057400000|2022-02-28 14:10:00|2018|2017.7|2017.7|2017.4|2018.6|2018.3|2015.6|2015.3|1183
1646057700000|2022-02-28 14:15:00|2018|2017.7|2018.8|2018.5|2020.8|2020.5|2017.2|2016.9|845
1646058000000|2022-02-28 14:20:00|2019.1|2018.8|2017.7|2017.4|2019.7|2019.4|2017.7|2017.4|693
1646058300000|2022-02-28 14:25:00|2018|2017.7|2019.2|2018.9|2021.7|2021.4|2017.7|2017.4|990
1646058600000|2022-02-28 14:30:00|2019.3|2019|2031.9|2031.6|2031.9|2031.6|2019.3|2019|10181
1646058900000|2022-02-28 14:35:00|2032.3|2032|2031|2030.7|2034.7|2034.4|2029.6|2029.3|6443
1646059200000|2022-02-28 14:40:00|2031.1|2030.8|2029.4|2029.1|2032|2031.7|2026|2025.7|4156
1646059500000|2022-02-28 14:45:00|2029.5|2029.2|2032.2|2031.9|2033.4|2033.1|2027.2|2026.9|4117
1646059800000|2022-02-28 14:50:00|2032.3|2032|2032.7|2032.4|2035.4|2035.1|2027.5|2027.2|3815
1646060100000|2022-02-28 14:55:00|2033|2032.7|2039.8|2039.5|2039.8|2039.5|2032.2|2031.9|4744
1646060400000|2022-02-28 15:00:00|2039.7|2039.4|2031.3|2031|2040.6|2040.3|2029.4|2029.1|4357
1646060700000|2022-02-28 15:05:00|2031.7|2031.4|2032.2|2031.9|2033.5|2033.2|2028.2|2027.9|2875
1646061000000|2022-02-28 15:10:00|2032.1|2031.8|2031.1|2030.8|2034.2|2033.9|2027.9|2027.6|3426
1646061300000|2022-02-28 15:15:00|2031|2030.7|2031.9|2031.6|2033.8|2033.5|2029.2|2028.9|2983
1646061600000|2022-02-28 15:20:00|2031.7|2031.4|2036.3|2036|2037.2|2036.9|2031.7|2031.4|2356
1646061900000|2022-02-28 15:25:00|2036.2|2035.9|2038.8|2038.5|2040|2039.7|2035|2034.7|1883
1646062200000|2022-02-28 15:30:00|2038.9|2038.6|2040.9|2040.6|2044.1|2043.8|2038.4|2038.1|3656
1646062500000|2022-02-28 15:35:00|2041.2|2040.9|2047.5|2047.2|2047.7|2047.4|2040.5|2040.2|3686
1646062800000|2022-02-28 15:40:00|2047.6|2047.3|2048.6|2048.3|2050.3|2050|2047.1|2046.8|4097
1646063100000|2022-02-28 15:45:00|2048.5|2048.2|2045.1|2044.8|2049.7|2049.4|2045|2044.7|2162
1646063400000|2022-02-28 15:50:00|2045.2|2044.9|2048.8|2048.5|2050|2049.7|2044.6|2044.3|1511
1646063700000|2022-02-28 15:55:00|2049|2048.7|2050.2|2049.9|2051.9|2051.6|2048.8|2048.5|2353
1646064000000|2022-02-28 16:00:00|2050.4|2050.1|2052.5|2052.2|2053.1|2052.8|2048|2047.7|1688
1646064300000|2022-02-28 16:05:00|2052.4|2052.1|2049.6|2049.3|2052.7|2052.4|2048.6|2048.3|1108
1646064600000|2022-02-28 16:10:00|2049.8|2049.5|2049.1|2048.8|2051.5|2051.2|2046.6|2046.3|1628
1646064900000|2022-02-28 16:15:00|2049|2048.7|2052.8|2052.5|2054.2|2053.9|2049|2048.7|1596
1646065200000|2022-02-28 16:20:00|2052.6|2052.3|2055.6|2055.3|2055.9|2055.6|2052.4|2052.1|1812
1646065500000|2022-02-28 16:25:00|2055.5|2055.2|2057.6|2057.3|2058.9|2058.6|2054.4|2054.1|2113
1646065800000|2022-02-28 16:30:00|2057.8|2057.5|2057|2056.7|2060.6|2060.3|2057|2056.7|2192
1646066100000|2022-02-28 16:35:00|2056.8|2056.5|2057.1|2056.8|2059.3|2059|2055.6|2055.3|2175
1646066400000|2022-02-28 16:40:00|2057.2|2056.9|2057.2|2056.9|2058.1|2057.8|2055|2054.7|1738
1646066700000|2022-02-28 16:45:00|2057.3|2057|2053.6|2053.3|2057.9|2057.6|2052.6|2052.3|1978
1646067000000|2022-02-28 16:50:00|2053.5|2053.2|2054.2|2053.9|2054.5|2054.2|2052|2051.7|1413
1646067300000|2022-02-28 16:55:00|2054.3|2054|2056.6|2056.3|2056.7|2056.4|2054.2|2053.9|1879
1646067600000|2022-02-28 17:00:00|2056.4|2056.1|2053.9|2053.6|2057.3|2057|2053.4|2053.1|1001
1646067900000|2022-02-28 17:05:00|2053.8|2053.5|2044.6|2044.3|2053.9|2053.6|2043.7|2043.4|2390
1646068200000|2022-02-28 17:10:00|2044.7|2044.4|2039.5|2039.2|2044.7|2044.4|2037.7|2037.4|2779
1646068500000|2022-02-28 17:15:00|2039.7|2039.4|2040.8|2040.5|2040.8|2040.5|2037.4|2037.1|2398
1646068800000|2022-02-28 17:20:00|2040.6|2040.3|2038.8|2038.5|2042.7|2042.4|2037.3|2037|1833
1646069100000|2022-02-28 17:25:00|2038.9|2038.6|2041.3|2041|2041.7|2041.4|2038.7|2038.4|1136
1646069400000|2022-02-28 17:30:00|2041.1|2040.8|2039.4|2039.1|2043.3|2043|2037.8|2037.5|1183
1646069700000|2022-02-28 17:35:00|2039.5|2039.2|2033.5|2033.2|2039.5|2039.2|2033.3|2033|1925
1646070000000|2022-02-28 17:40:00|2033.7|2033.4|2030.6|2030.3|2035.3|2035|2030.5|2030.2|1756
1646070300000|2022-02-28 17:45:00|2030.5|2030.2|2033|2032.7|2033.4|2033.1|2028.3|2028|1467
1646070600000|2022-02-28 17:50:00|2033.1|2032.8|2031.6|2031.3|2033.6|2033.3|2028.1|2027.8|1305
1646070900000|2022-02-28 17:55:00|2031.4|2031.1|2035.7|2035.4|2035.9|2035.6|2030.5|2030.2|1417
1646071200000|2022-02-28 18:00:00|2035.8|2035.5|2040.4|2040.1|2040.4|2040.1|2035.2|2034.9|1330
1646071500000|2022-02-28 18:05:00|2040.6|2040.3|2044.2|2043.9|2044.3|2044|2039.5|2039.2|1537
1646071800000|2022-02-28 18:10:00|2043.9|2043.6|2045|2044.7|2045.8|2045.5|2043.1|2042.8|1704
1646072100000|2022-02-28 18:15:00|2044.9|2044.6|2037.6|2037.3|2045.3|2045|2036.6|2036.3|2668
1646072400000|2022-02-28 18:20:00|2037.5|2037.2|2035.5|2035.2|2037.7|2037.4|2033|2032.7|1587
1646072700000|2022-02-28 18:25:00|2035.4|2035.1|2039.5|2039.2|2040.9|2040.6|2035|2034.7|1778
1646073000000|2022-02-28 18:30:00|2039.6|2039.3|2040.8|2040.5|2043|2042.7|2036.9|2036.6|1582
1646073300000|2022-02-28 18:35:00|2040.7|2040.4|2042.1|2041.8|2043.4|2043.1|2038.7|2038.4|734
1646073600000|2022-02-28 18:40:00|2042.3|2042|2041.6|2041.3|2044|2043.7|2040.6|2040.3|860
1646073900000|2022-02-28 18:45:00|2041.5|2041.2|2041.7|2041.4|2042.2|2041.9|2037.9|2037.6|809
1646074200000|2022-02-28 18:50:00|2041.8|2041.5|2044.3|2044|2046.2|2045.9|2041.6|2041.3|1385
1646074500000|2022-02-28 18:55:00|2044|2043.7|2042.3|2042|2045.4|2045.1|2041.3|2041|995
1646074800000|2022-02-28 19:00:00|2042.1|2041.8|2031.9|2031.6|2042.2|2041.9|2031.1|2030.8|2345
1646075100000|2022-02-28 19:05:00|2032|2031.7|2026|2025.7|2032.9|2032.6|2025.8|2025.5|2749
1646075400000|2022-02-28 19:10:00|2026.1|2025.8|2027.5|2027.2|2028.4|2028.1|2024.5|2024.2|2648
1646075700000|2022-02-28 19:15:00|2027.3|2027|2030|2029.7|2031.2|2030.9|2024.2|2023.9|3593
1646076000000|2022-02-28 19:20:00|2029.9|2029.6|2026.4|2026.1|2031.1|2030.8|2025.7|2025.4|1734
1646076300000|2022-02-28 19:25:00|2026.5|2026.2|2026.6|2026.3|2029.6|2029.3|2025|2024.7|1286
1646076600000|2022-02-28 19:30:00|2026.9|2026.6|2025.9|2025.6|2029.2|2028.9|2024|2023.7|1347
1646076900000|2022-02-28 19:35:00|2025.8|2025.5|2027.6|2027.3|2032|2031.7|2025.8|2025.5|1272
1646077200000|2022-02-28 19:40:00|2027.4|2027.1|2036|2035.7|2036.6|2036.3|2027.3|2027|1300
1646077500000|2022-02-28 19:45:00|2035.9|2035.6|2034.2|2033.9|2036.6|2036.3|2032.2|2031.9|1059
1646077800000|2022-02-28 19:50:00|2034.4|2034.1|2035|2034.7|2035.6|2035.3|2033.1|2032.8|786
1646078100000|2022-02-28 19:55:00|2034.9|2034.6|2038.7|2038.4|2040.9|2040.6|2034.7|2034.4|1710
1646078400000|2022-02-28 20:00:00|2038.4|2038.1|2037.1|2036.8|2039.7|2039.4|2036.6|2036.3|1187
1646078700000|2022-02-28 20:05:00|2036.9|2036.6|2036.1|2035.8|2037.3|2037|2030.7|2030.4|1809
1646079000000|2022-02-28 20:10:00|2036|2035.7|2032.2|2031.9|2036.3|2036|2030.1|2029.8|1592
1646079300000|2022-02-28 20:15:00|2032.5|2032.2|2036|2035.7|2037|2036.7|2030.9|2030.6|1240
1646079600000|2022-02-28 20:20:00|2035.9|2035.6|2039.1|2038.8|2040.9|2040.6|2035.8|2035.5|1516
1646079900000|2022-02-28 20:25:00|2039|2038.7|2039.1|2038.8|2042.7|2042.4|2037.9|2037.6|1921
1646080200000|2022-02-28 20:30:00|2038.9|2038.6|2035.9|2035.6|2039.3|2039|2035.8|2035.5|2228
1646080500000|2022-02-28 20:35:00|2035.8|2035.5|2031.5|2031.2|2035.8|2035.5|2030.4|2030.1|2582
1646080800000|2022-02-28 20:40:00|2031.6|2031.3|2039.4|2039.1|2040.1|2039.8|2031.6|2031.3|2509
1646081100000|2022-02-28 20:45:00|2039.3|2039|2042.8|2042.5|2043.9|2043.6|2039.3|2039|3793
1646081400000|2022-02-28 20:50:00|2042|2041.7|2048.3|2048|2049|2048.7|2042|2041.7|5848
1646081700000|2022-02-28 20:55:00|2048.6|2048.3|2046.3|2046|2050|2049.7|2045|2044.7|20389
1646082000000|2022-02-28 21:00:00|2046.2|2045.9|2047.9|2047.6|2049.2|2048.9|2045.8|2045.5|5021
1646082300000|2022-02-28 21:05:00|2048.1|2047.8|2045.4|2045.1|2049.1|2048.8|2044.7|2044.4|1785
1646082600000|2022-02-28 21:10:00|2045.5|2045.2|2048.2|2047.9|2048.8|2048.5|2045.4|2045.1|1575
1646082900000|2022-02-28 21:15:00|2047.8|2047.5|2048.9|2048.6|2049.7|2049.4|2047.1|2046.8|477
1646083200000|2022-02-28 21:20:00|2048.6|2048.3|2047.9|2047.6|2048.6|2048.3|2047.7|2047.4|259
1646083500000|2022-02-28 21:25:00|2047.8|2047.5|2047.6|2047.3|2048.1|2047.8|2047.6|2047.3|219
1646083800000|2022-02-28 21:30:00|2047.5|2047.2|2047.4|2047.1|2048.4|2048.1|2046.9|2046.6|412
1646084100000|2022-02-28 21:35:00|2047.3|2047|2047.8|2047.5|2048|2047.7|2047.3|2047|219
1646084400000|2022-02-28 21:40:00|2047.6|2047.3|2047.5|2047.2|2047.8|2047.5|2047.2|2046.9|204
1646084700000|2022-02-28 21:45:00|2047.4|2047.1|2046.5|2046.2|2047.7|2047.4|2046.4|2046.1|274
1646085000000|2022-02-28 21:50:00|2046.6|2046.3|2046.9|2046.6|2047.3|2047|2046.5|2046.2|260
1646085300000|2022-02-28 21:55:00|2046.8|2046.5|2048|2047.2|2048.1|2047.5|2046.2|2045.9|357
1646085600000|2022-02-28 22:00:00|2047.9|2047.1|2047.8|2047|2047.9|2047.1|2047.5|2046.7|0
1646085900000|2022-02-28 22:05:00|2047.7|2046.9|2047.4|2046.6|2047.8|2047|2047.4|2046.6|0
1646086200000|2022-02-28 22:10:00|2047.2|2046.4|2047.2|2046.4|2047.3|2046.5|2047.1|2046.3|0
1646086500000|2022-02-28 22:15:00|2047.3|2046.5|2047.4|2046.6|2047.5|2046.7|2047.3|2046.5|0
1646086800000|2022-02-28 22:20:00|2047.3|2046.5|2047.7|2046.9|2047.8|2047|2047.3|2046.5|0
1646087100000|2022-02-28 22:25:00|2047.6|2046.8|2047.7|2046.9|2047.7|2046.9|2047.5|2046.7|0
1646087400000|2022-02-28 22:30:00|2047.5|2046.7|2047.4|2046.6|2047.6|2046.8|2047.3|2046.5|0
1646087700000|2022-02-28 22:35:00|2047.2|2046.4|2047.3|2046.5|2047.5|2046.7|2047.2|2046.4|0
1646088000000|2022-02-28 22:40:00|2047.4|2046.6|2047.1|2046.3|2047.5|2046.7|2047.1|2046.3|0
1646088300000|2022-02-28 22:45:00|2047.2|2046.4|2047.4|2046.6|2047.4|2046.6|2047.1|2046.3|0
1646088600000|2022-02-28 22:50:00|2047.5|2046.7|2047|2046.2|2047.7|2046.9|2046.8|2046|0
1646088900000|2022-02-28 22:55:00|2047.1|2046.3|2047.3|2046.5|2047.3|2046.5|2047.1|2046.3|0
1646089200000|2022-02-28 23:00:00|2047.4|2046.6|2049.2|2048.9|2049.2|2048.9|2046.2|2045.9|279
1646089500000|2022-02-28 23:05:00|2049.3|2049|2048.6|2048.3|2049.7|2049.4|2048.6|2048.3|30
1646089800000|2022-02-28 23:10:00|2048.7|2048.4|2047.3|2047|2048.9|2048.6|2046.5|2046.2|40
1646090100000|2022-02-28 23:15:00|2047.4|2047.1|2048.1|2047.8|2049.5|2049.2|2047.4|2047.1|119
1646090400000|2022-02-28 23:20:00|2048.2|2047.9|2050.4|2050.1|2050.5|2050.2|2047.7|2047.4|48
1646090700000|2022-02-28 23:25:00|2050.5|2050.2|2049.2|2048.9|2050.8|2050.5|2048.5|2048.2|42
1646091000000|2022-02-28 23:30:00|2049.3|2049|2051.2|2050.9|2051.9|2051.6|2048.9|2048.6|98
1646091300000|2022-02-28 23:35:00|2051.3|2051|2052.4|2052.1|2053.2|2052.9|2051.3|2051|154
1646091600000|2022-02-28 23:40:00|2052.3|2052|2051|2050.7|2052.4|2052.1|2050.7|2050.4|85
1646091900000|2022-02-28 23:45:00|2050.9|2050.6|2052.1|2051.8|2052.5|2052.2|2050.5|2050.2|135
1646092200000|2022-02-28 23:50:00|2052.4|2052.1|2054.3|2054|2055.3|2055|2052.3|2052|191
1646092500000|2022-02-28 23:55:00|2054.2|2053.9|2052.6|2052.3|2054.6|2054.3|2052.5|2052.2|203
1646092800000|2022-03-01 00:00:00|2052.5|2052.2|2053|2052.7|2054.6|2054.3|2052.5|2052.2|111
1646093100000|2022-03-01 00:05:00|2053.1|2052.8|2050.8|2050.5|2053.3|2053|2050.6|2050.3|216
1646093400000|2022-03-01 00:10:00|2051|2050.7|2052.3|2052|2052.5|2052.2|2050.8|2050.5|79
1646093700000|2022-03-01 00:15:00|2052.2|2051.9|2052.7|2052.4|2053.7|2053.4|2051.8|2051.5|98
1646094000000|2022-03-01 00:20:00|2052.5|2052.2|2051.8|2051.5|2052.8|2052.5|2051.1|2050.8|60
1646094300000|2022-03-01 00:25:00|2051.7|2051.4|2052.3|2052|2052.6|2052.3|2051.5|2051.2|52
1646094600000|2022-03-01 00:30:00|2052.4|2052.1|2051.7|2051.4|2053|2052.7|2051.1|2050.8|75
1646094900000|2022-03-01 00:35:00|2051.9|2051.6|2051|2050.7|2052.2|2051.9|2050.6|2050.3|79
1646095200000|2022-03-01 00:40:00|2050.9|2050.6|2050.7|2050.4|2052.4|2052.1|2050.2|2049.9|59
1646095500000|2022-03-01 00:45:00|2050.6|2050.3|2046.4|2046.1|2050.8|2050.5|2045.9|2045.6|163
1646095800000|2022-03-01 00:50:00|2046.3|2046|2048.6|2048.3|2049.3|2049|2046.1|2045.8|99
1646096100000|2022-03-01 00:55:00|2048.4|2048.1|2048.9|2048.6|2049.8|2049.5|2048.2|2047.9|161
1646096400000|2022-03-01 01:00:00|2049.1|2048.8|2049.1|2048.8|2050.5|2050.2|2047.9|2047.6|225
1646096700000|2022-03-01 01:05:00|2049.2|2048.9|2051.3|2051|2052|2051.7|2048.9|2048.6|55
1646097000000|2022-03-01 01:10:00|2051.2|2050.9|2051.6|2051.3|2051.8|2051.5|2050.6|2050.3|63
1646097300000|2022-03-01 01:15:00|2051.7|2051.4|2050.9|2050.6|2051.7|2051.4|2049.8|2049.5|89
1646097600000|2022-03-01 01:20:00|2051|2050.7|2052.6|2052.3|2052.9|2052.6|2050.8|2050.5|77
1646097900000|2022-03-01 01:25:00|2052.7|2052.4|2053.1|2052.8|2053.3|2053|2051.2|2050.9|64
1646098200000|2022-03-01 01:30:00|2053.2|2052.9|2054.6|2054.3|2054.7|2054.4|2053|2052.7|87
1646098500000|2022-03-01 01:35:00|2054.5|2054.2|2054.3|2054|2054.7|2054.4|2053.5|2053.2|48
1646098800000|2022-03-01 01:40:00|2054.2|2053.9|2054|2053.7|2054.4|2054.1|2053.3|2053|66
1646099100000|2022-03-01 01:45:00|2053.9|2053.6|2050.8|2050.5|2054.1|2053.8|2050.7|2050.4|128
1646099400000|2022-03-01 01:50:00|2051|2050.7|2051.4|2051.1|2051.9|2051.6|2050.6|2050.3|42
1646099700000|2022-03-01 01:55:00|2051.3|2051|2049.7|2049.4|2051.6|2051.3|2049.7|2049.4|27
1646100000000|2022-03-01 02:00:00|2049.8|2049.5|2050.7|2050.4|2051.1|2050.8|2049.3|2049|54
1646100300000|2022-03-01 02:05:00|2050.8|2050.5|2050.2|2049.9|2051.2|2050.9|2050.2|2049.9|51
1646100600000|2022-03-01 02:10:00|2050.1|2049.8|2048.9|2048.6|2050.5|2050.2|2047.8|2047.5|315
1646100900000|2022-03-01 02:15:00|2048.8|2048.5|2050|2049.7|2050.3|2050|2048.7|2048.4|34
1646101200000|2022-03-01 02:20:00|2049.9|2049.6|2050.5|2050.2|2050.8|2050.5|2049.8|2049.5|104
1646101500000|2022-03-01 02:25:00|2050.6|2050.3|2049.3|2049|2050.8|2050.5|2048.8|2048.5|31
1646101800000|2022-03-01 02:30:00|2049.4|2049.1|2048.8|2048.5|2050.5|2050.2|2048.8|2048.5|44
1646102100000|2022-03-01 02:35:00|2048.9|2048.6|2048.2|2047.9|2049.9|2049.6|2048.2|2047.9|44
1646102400000|2022-03-01 02:40:00|2048.1|2047.8|2049|2048.7|2049.2|2048.9|2047|2046.7|54
1646102700000|2022-03-01 02:45:00|2049.1|2048.8|2048.3|2048|2049.4|2049.1|2048|2047.7|94
1646103000000|2022-03-01 02:50:00|2048.2|2047.9|2050|2049.7|2050.2|2049.9|2047.8|2047.5|88
1646103300000|2022-03-01 02:55:00|2050.1|2049.8|2050.1|2049.8|2050.5|2050.2|2049.3|2049|32
1646103600000|2022-03-01 03:00:00|2050|2049.7|2049.8|2049.5|2050.2|2049.9|2049.2|2048.9|9
1646103900000|2022-03-01 03:05:00|2049.7|2049.4|2048.5|2048.2|2049.7|2049.4|2047.2|2046.9|32
1646104200000|2022-03-01 03:10:00|2048.4|2048.1|2048.1|2047.8|2048.9|2048.6|2047.5|2047.2|25
1646104500000|2022-03-01 03:15:00|2048.2|2047.9|2048.7|2048.4|2049|2048.7|2048.2|2047.9|10
1646104800000|2022-03-01 03:20:00|2048.6|2048.3|2048.6|2048.3|2048.9|2048.6|2047.8|2047.5|16
1646105100000|2022-03-01 03:25:00|2048.5|2048.2|2048.9|2048.6|2049.1|2048.8|2048.1|2047.8|13
1646105400000|2022-03-01 03:30:00|2049|2048.7|2048.8|2048.5|2049.6|2049.3|2048.4|2048.1|14
1646105700000|2022-03-01 03:35:00|2048.7|2048.4|2049.7|2049.4|2049.8|2049.5|2048.5|2048.2|18
1646106000000|2022-03-01 03:40:00|2049.6|2049.3|2047.9|2047.6|2050.1|2049.8|2047.5|2047.2|31
1646106300000|2022-03-01 03:45:00|2047.8|2047.5|2048.5|2048.2|2048.8|2048.5|2047.7|2047.4|16
1646106600000|2022-03-01 03:50:00|2048.6|2048.3|2048.6|2048.3|2048.8|2048.5|2047.9|2047.6|28
1646106900000|2022-03-01 03:55:00|2048.5|2048.2|2048.4|2048.1|2048.8|2048.5|2048.3|2048|5
1646107200000|2022-03-01 04:00:00|2048.5|2048.2|2048.5|2048.2|2049.4|2049.1|2048.2|2047.9|40
1646107500000|2022-03-01 04:05:00|2048.6|2048.3|2049.5|2049.2|2049.8|2049.5|2048.3|2048|24
1646107800000|2022-03-01 04:10:00|2049.6|2049.3|2050.3|2050|2050.4|2050.1|2048.9|2048.6|60
1646108100000|2022-03-01 04:15:00|2050.2|2049.9|2049|2048.7|2050.3|2050|2049|2048.7|36
1646108400000|2022-03-01 04:20:00|2048.9|2048.6|2050.3|2050|2050.4|2050.1|2048.8|2048.5|15
1646108700000|2022-03-01 04:25:00|2050.2|2049.9|2050.3|2050|2050.7|2050.4|2049.7|2049.4|24
1646109000000|2022-03-01 04:30:00|2050.2|2049.9|2050.6|2050.3|2050.7|2050.4|2049.7|2049.4|34
1646109300000|2022-03-01 04:35:00|2050.5|2050.2|2049.9|2049.6|2050.5|2050.2|2049.7|2049.4|13
1646109600000|2022-03-01 04:40:00|2049.8|2049.5|2050.3|2050|2050.5|2050.2|2049.2|2048.9|19
1646109900000|2022-03-01 04:45:00|2050.5|2050.2|2051.8|2051.5|2052.3|2052|2050.5|2050.2|97
1646110200000|2022-03-01 04:50:00|2051.9|2051.6|2051.1|2050.8|2052.3|2052|2051|2050.7|37
1646110500000|2022-03-01 04:55:00|2051|2050.7|2051.4|2051.1|2051.6|2051.3|2050.7|2050.4|32
1646110800000|2022-03-01 05:00:00|2051.2|2050.9|2050.8|2050.5|2051.7|2051.4|2050.7|2050.4|23
1646111100000|2022-03-01 05:05:00|2050.9|2050.6|2050.9|2050.6|2051.4|2051.1|2050.6|2050.3|10
1646111400000|2022-03-01 05:10:00|2050.8|2050.5|2048.6|2048.3|2050.8|2050.5|2048.3|2048|44
1646111700000|2022-03-01 05:15:00|2048.7|2048.4|2047.3|2047|2048.8|2048.5|2046.9|2046.6|62
1646112000000|2022-03-01 05:20:00|2047.2|2046.9|2047.9|2047.6|2048.4|2048.1|2047|2046.7|17
1646112300000|2022-03-01 05:25:00|2048|2047.7|2048.7|2048.4|2048.9|2048.6|2047|2046.7|47
1646112600000|2022-03-01 05:30:00|2048.6|2048.3|2048.8|2048.5|2049.5|2049.2|2048.2|2047.9|31
1646112900000|2022-03-01 05:35:00|2048.9|2048.6|2049.7|2049.4|2050.2|2049.9|2048.9|2048.6|15
1646113200000|2022-03-01 05:40:00|2049.5|2049.2|2051.1|2050.8|2051.3|2051|2049.3|2049|37
1646113500000|2022-03-01 05:45:00|2051.2|2050.9|2049.8|2049.5|2051.4|2051.1|2049.6|2049.3|33
1646113800000|2022-03-01 05:50:00|2049.5|2049.2|2049.5|2049.2|2049.9|2049.6|2049.1|2048.8|5
1646114100000|2022-03-01 05:55:00|2049.6|2049.3|2050.2|2049.9|2051|2050.7|2049.5|2049.2|13
1646114400000|2022-03-01 06:00:00|2050.4|2050.1|2051.7|2051.4|2051.7|2051.4|2050.1|2049.8|13
1646114700000|2022-03-01 06:05:00|2051.8|2051.5|2052.7|2052.4|2053.1|2052.8|2051.1|2050.8|34
1646115000000|2022-03-01 06:10:00|2052.6|2052.3|2051.5|2051.2|2052.6|2052.3|2050.7|2050.4|90
1646115300000|2022-03-01 06:15:00|2051.6|2051.3|2052.3|2052|2053.1|2052.8|2051.1|2050.8|18
1646115600000|2022-03-01 06:20:00|2052.2|2051.9|2054.7|2054.4|2054.9|2054.6|2052.2|2051.9|73
1646115900000|2022-03-01 06:25:00|2054.6|2054.3|2056.1|2055.8|2056.2|2055.9|2053.7|2053.4|56
1646116200000|2022-03-01 06:30:00|2056|2055.7|2057.1|2056.8|2057.1|2056.8|2055.8|2055.5|82
1646116500000|2022-03-01 06:35:00|2057.3|2057|2055.9|2055.6|2057.3|2057|2055.5|2055.2|45
1646116800000|2022-03-01 06:40:00|2056.2|2055.9|2056.3|2056|2057.4|2057.1|2056.2|2055.9|46
1646117100000|2022-03-01 06:45:00|2056.4|2056.1|2056.1|2055.8|2057.6|2057.3|2055.5|2055.2|41
1646117400000|2022-03-01 06:50:00|2056|2055.7|2055.5|2055.2|2057|2056.7|2055.3|2055|19
1646117700000|2022-03-01 06:55:00|2055.4|2055.1|2056.6|2056.3|2057.2|2056.9|2055.2|2054.9|17
1646118000000|2022-03-01 07:00:00|2056.5|2056.2|2057.2|2056.9|2058.3|2058|2055.6|2055.3|58
1646118300000|2022-03-01 07:05:00|2057.1|2056.8|2064.9|2064.6|2066|2065.7|2056.9|2056.6|539
1646118600000|2022-03-01 07:10:00|2065|2064.7|2062.1|2061.8|2065.3|2065|2061.5|2061.2|210
1646118900000|2022-03-01 07:15:00|2062|2061.7|2063|2062.7|2064.2|2063.9|2062|2061.7|25
1646119200000|2022-03-01 07:20:00|2062.9|2062.6|2063.3|2063|2064.1|2063.8|2062.2|2061.9|77
1646119500000|2022-03-01 07:25:00|2063.2|2062.9|2062.1|2061.8|2064.2|2063.9|2061.8|2061.5|41
1646119800000|2022-03-01 07:30:00|2062|2061.7|2061|2060.7|2062.1|2061.8|2059.5|2059.2|119
1646120100000|2022-03-01 07:35:00|2060.9|2060.6|2061.3|2061|2061.3|2061|2059.6|2059.3|51
1646120400000|2022-03-01 07:40:00|2061.2|2060.9|2062.4|2062.1|2063.1|2062.8|2061|2060.7|173
1646120700000|2022-03-01 07:45:00|2062.5|2062.2|2062.2|2061.9|2062.9|2062.6|2061.3|2061|207
1646121000000|2022-03-01 07:50:00|2062.3|2062|2060.8|2060.5|2063.7|2063.4|2060.7|2060.4|119
1646121300000|2022-03-01 07:55:00|2060.9|2060.6|2061.7|2061.4|2061.7|2061.4|2059.3|2059|135
1646121600000|2022-03-01 08:00:00|2061.5|2061.2|2062.7|2062.4|2062.8|2062.5|2058.7|2058.4|204
1646121900000|2022-03-01 08:05:00|2062.9|2062.6|2063.8|2063.5|2065.7|2065.4|2062.6|2062.3|261
1646122200000|2022-03-01 08:10:00|2063.6|2063.3|2061.4|2061.1|2065.1|2064.8|2061.2|2060.9|234
1646122500000|2022-03-01 08:15:00|2061.5|2061.2|2060.4|2060.1|2061.9|2061.6|2059.4|2059.1|185
1646122800000|2022-03-01 08:20:00|2060.5|2060.2|2054.7|2054.4|2062|2061.7|2053.3|2053|223
1646123100000|2022-03-01 08:25:00|2054.6|2054.3|2056.4|2056.1|2056.6|2056.3|2053.4|2053.1|286
1646123400000|2022-03-01 08:30:00|2056.5|2056.2|2058.1|2057.8|2058.3|2058|2054.6|2054.3|144
1646123700000|2022-03-01 08:35:00|2058.2|2057.9|2056.3|2056|2059.3|2059|2055.7|2055.4|276
1646124000000|2022-03-01 08:40:00|2056.4|2056.1|2054.3|2054|2057.6|2057.3|2053.8|2053.5|124
1646124300000|2022-03-01 08:45:00|2054.1|2053.8|2051.5|2051.2|2055.8|2055.5|2050.9|2050.6|197
1646124600000|2022-03-01 08:50:00|2051.4|2051.1|2049.2|2048.9|2051.9|2051.6|2047.9|2047.6|173
1646124900000|2022-03-01 08:55:00|2049.1|2048.8|2051.4|2051.1|2052.3|2052|2048.8|2048.5|84
1646125200000|2022-03-01 09:00:00|2051.2|2050.9|2052.3|2052|2052.9|2052.6|2050.3|2050|142
1646125500000|2022-03-01 09:05:00|2052.4|2052.1|2047.9|2047.6|2052.9|2052.6|2046.3|2046|267
1646125800000|2022-03-01 09:10:00|2047.8|2047.5|2045.6|2045.3|2048.1|2047.8|2045.1|2044.8|259
1646126100000|2022-03-01 09:15:00|2045.5|2045.2|2045.2|2044.9|2047.5|2047.2|2044.5|2044.2|116
1646126400000|2022-03-01 09:20:00|2045.4|2045.1|2042.3|2042|2046.5|2046.2|2041.5|2041.2|303
1646126700000|2022-03-01 09:25:00|2042.5|2042.2|2041.3|2041|2043|2042.7|2039.7|2039.4|268
1646127000000|2022-03-01 09:30:00|2041.2|2040.9|2041.8|2041.5|2042.6|2042.3|2039.6|2039.3|206
1646127300000|2022-03-01 09:35:00|2041.7|2041.4|2039.6|2039.3|2042.6|2042.3|2038.2|2037.9|567
1646127600000|2022-03-01 09:40:00|2039.8|2039.5|2034.1|2033.8|2039.9|2039.6|2033.9|2033.6|492
1646127900000|2022-03-01 09:45:00|2034.2|2033.9|2037.9|2037.6|2038.5|2038.2|2034|2033.7|286
1646128200000|2022-03-01 09:50:00|2038.1|2037.8|2034.5|2034.2|2038.1|2037.8|2033.2|2032.9|117
1646128500000|2022-03-01 09:55:00|2034.2|2033.9|2034.8|2034.5|2036|2035.7|2033.2|2032.9|67
1646128800000|2022-03-01 10:00:00|2034.7|2034.4|2033.1|2032.8|2035.4|2035.1|2031.9|2031.6|116
1646129100000|2022-03-01 10:05:00|2033.2|2032.9|2030.5|2030.2|2033.5|2033.2|2029.7|2029.4|230
1646129400000|2022-03-01 10:10:00|2030.6|2030.3|2032.7|2032.4|2033|2032.7|2029.7|2029.4|320
1646129700000|2022-03-01 10:15:00|2032.6|2032.3|2034.6|2034.3|2035.2|2034.9|2031.8|2031.5|190
1646130000000|2022-03-01 10:20:00|2034.7|2034.4|2032.5|2032.2|2034.7|2034.4|2031.9|2031.6|109
1646130300000|2022-03-01 10:25:00|2032.4|2032.1|2030.4|2030.1|2032.9|2032.6|2029.8|2029.5|221
1646130600000|2022-03-01 10:30:00|2030.5|2030.2|2028.4|2028.1|2030.5|2030.2|2025.9|2025.6|655
1646130900000|2022-03-01 10:35:00|2028.5|2028.2|2027.2|2026.9|2028.8|2028.5|2025.1|2024.8|245
1646131200000|2022-03-01 10:40:00|2027.3|2027|2032.6|2032.3|2033.2|2032.9|2026.7|2026.4|329
1646131500000|2022-03-01 10:45:00|2032.4|2032.1|2034.3|2034|2034.7|2034.4|2030|2029.7|268
1646131800000|2022-03-01 10:50:00|2034.1|2033.8|2034.7|2034.4|2035.9|2035.6|2033.3|2033|241
1646132100000|2022-03-01 10:55:00|2034.8|2034.5|2035|2034.7|2035.8|2035.5|2033.3|2033|177
1646132400000|2022-03-01 11:00:00|2034.9|2034.6|2032.7|2032.4|2034.9|2034.6|2031.8|2031.5|212
1646132700000|2022-03-01 11:05:00|2032.6|2032.3|2032.4|2032.1|2034.3|2034|2032.1|2031.8|155
1646133000000|2022-03-01 11:10:00|2032.5|2032.2|2032.6|2032.3|2033.2|2032.9|2029.9|2029.6|201
1646133300000|2022-03-01 11:15:00|2032.5|2032.2|2034.6|2034.3|2035.4|2035.1|2032.1|2031.8|238
1646133600000|2022-03-01 11:20:00|2034.7|2034.4|2035.4|2035.1|2037.6|2037.3|2034.3|2034|264
1646133900000|2022-03-01 11:25:00|2035.5|2035.2|2034.8|2034.5|2037.7|2037.4|2034.8|2034.5|205
1646134200000|2022-03-01 11:30:00|2035|2034.7|2037.4|2037.1|2038.4|2038.1|2033.8|2033.5|218
1646134500000|2022-03-01 11:35:00|2037.3|2037|2035.1|2034.8|2037.7|2037.4|2034.9|2034.6|200
1646134800000|2022-03-01 11:40:00|2035.2|2034.9|2032.5|2032.2|2036.3|2036|2031.7|2031.4|169
1646135100000|2022-03-01 11:45:00|2032.4|2032.1|2030.3|2030|2033.4|2033.1|2030.2|2029.9|258
1646135400000|2022-03-01 11:50:00|2030.4|2030.1|2027.6|2027.3|2031.5|2031.2|2026.1|2025.8|345
1646135700000|2022-03-01 11:55:00|2026.5|2026.2|2029.5|2029.2|2030.3|2030|2024.7|2024.4|384
1646136000000|2022-03-01 12:00:00|2029.6|2029.3|2033.9|2033.6|2034|2033.7|2029.6|2029.3|365
1646136300000|2022-03-01 12:05:00|2034|2033.7|2034.9|2034.6|2035.5|2035.2|2033.6|2033.3|256
1646136600000|2022-03-01 12:10:00|2034.8|2034.5|2034.3|2034|2035.3|2035|2033.3|2033|240
1646136900000|2022-03-01 12:15:00|2034.2|2033.9|2031.5|2031.2|2034.3|2034|2031.3|2031|529
1646137200000|2022-03-01 12:20:00|2031.6|2031.3|2035.3|2035|2036|2035.7|2031.6|2031.3|356
1646137500000|2022-03-01 12:25:00|2035.2|2034.9|2040.5|2040.2|2040.8|2040.5|2033.5|2033.2|602
1646137800000|2022-03-01 12:30:00|2040.4|2040.1|2039.4|2039.1|2040.5|2040.2|2037.4|2037.1|376
1646138100000|2022-03-01 12:35:00|2039.3|2039|2035.3|2035|2039.3|2039|2035.1|2034.8|239
1646138400000|2022-03-01 12:40:00|2035.2|2034.9|2034.1|2033.8|2035.4|2035.1|2032.4|2032.1|325
1646138700000|2022-03-01 12:45:00|2034.2|2033.9|2035.4|2035.1|2035.8|2035.5|2032.8|2032.5|121
1646139000000|2022-03-01 12:50:00|2035.3|2035|2033.9|2033.6|2035.7|2035.4|2033.2|2032.9|238
1646139300000|2022-03-01 12:55:00|2034|2033.7|2034.5|2034.2|2035.6|2035.3|2032.9|2032.6|259
1646139600000|2022-03-01 13:00:00|2033.9|2033.6|2030.9|2030.6|2034.1|2033.8|2029.4|2029.1|664
1646139900000|2022-03-01 13:05:00|2031|2030.7|2032.7|2032.4|2033.4|2033.1|2029.2|2028.9|438
1646140200000|2022-03-01 13:10:00|2032.8|2032.5|2032.6|2032.3|2035.3|2035|2031.7|2031.4|618
1646140500000|2022-03-01 13:15:00|2032.7|2032.4|2036.7|2036.4|2038.1|2037.8|2032.1|2031.8|455
1646140800000|2022-03-01 13:20:00|2036.8|2036.5|2036.3|2036|2036.9|2036.6|2034.5|2034.2|250
1646141100000|2022-03-01 13:25:00|2036.4|2036.1|2042.7|2042.4|2042.9|2042.6|2035.1|2034.8|709
1646141400000|2022-03-01 13:30:00|2043|2042.7|2044.4|2044.1|2046.5|2046.2|2041.3|2041|909
1646141700000|2022-03-01 13:35:00|2044.5|2044.2|2043.3|2043|2044.5|2044.2|2041.8|2041.5|514
1646142000000|2022-03-01 13:40:00|2043.2|2042.9|2046.2|2045.9|2046.3|2046|2043.2|2042.9|288
1646142300000|2022-03-01 13:45:00|2045.9|2045.6|2046.5|2046.2|2046.9|2046.6|2044.5|2044.2|325
1646142600000|2022-03-01 13:50:00|2046.6|2046.3|2049.5|2049.2|2050.6|2050.3|2045.6|2045.3|1179
1646142900000|2022-03-01 13:55:00|2049.4|2049.1|2046.9|2046.6|2050.6|2050.3|2046.1|2045.8|568
1646143200000|2022-03-01 14:00:00|2046.7|2046.4|2044.3|2044|2047.2|2046.9|2043.7|2043.4|459
1646143500000|2022-03-01 14:05:00|2044.4|2044.1|2044.3|2044|2046.3|2046|2044.1|2043.8|349
1646143800000|2022-03-01 14:10:00|2044.2|2043.9|2042.5|2042.2|2044.5|2044.2|2042.3|2042|631
1646144100000|2022-03-01 14:15:00|2042.8|2042.5|2041.1|2040.8|2044|2043.7|2040.9|2040.6|709
1646144400000|2022-03-01 14:20:00|2041.3|2041|2041.5|2041.2|2042.7|2042.4|2040.8|2040.5|699
1646144700000|2022-03-01 14:25:00|2041.6|2041.3|2040.9|2040.6|2043.7|2043.4|2040.4|2040.1|1209
1646145000000|2022-03-01 14:30:00|2040.7|2040.4|2049.8|2049.5|2050.2|2049.9|2039.9|2039.6|7603
1646145300000|2022-03-01 14:35:00|2049.9|2049.6|2047.2|2046.9|2051.9|2051.6|2046.4|2046.1|5911
1646145600000|2022-03-01 14:40:00|2047|2046.7|2038.3|2038|2047.8|2047.5|2035.1|2034.8|5097
1646145900000|2022-03-01 14:45:00|2038.8|2038.5|2038|2037.7|2040.7|2040.4|2032.9|2032.6|3608
1646146200000|2022-03-01 14:50:00|2038.2|2037.9|2033.7|2033.4|2039.2|2038.9|2029|2028.7|4786
1646146500000|2022-03-01 14:55:00|2033.8|2033.5|2031.8|2031.5|2034.5|2034.2|2029.8|2029.5|2397
1646146800000|2022-03-01 15:00:00|2032.7|2032.4|2032.1|2031.8|2038.3|2038|2028.6|2028.3|3957
1646147100000|2022-03-01 15:05:00|2032|2031.7|2030.4|2030.1|2036.2|2035.9|2030.4|2030.1|2284
1646147400000|2022-03-01 15:10:00|2030.5|2030.2|2028.3|2028|2030.5|2030.2|2024.3|2024|4363
1646147700000|2022-03-01 15:15:00|2028.2|2027.9|2031.9|2031.6|2035.1|2034.8|2027|2026.7|2673
1646148000000|2022-03-01 15:20:00|2031.8|2031.5|2033.9|2033.6|2035.8|2035.5|2031.4|2031.1|2846
1646148300000|2022-03-01 15:25:00|2034|2033.7|2035.9|2035.6|2036.3|2036|2032.4|2032.1|1781
1646148600000|2022-03-01 15:30:00|2036.3|2036|2032.7|2032.4|2039.2|2038.9|2031.7|2031.4|3176
1646148900000|2022-03-01 15:35:00|2032.8|2032.5|2029.9|2029.6|2034.9|2034.6|2029.3|2029|2220
1646149200000|2022-03-01 15:40:00|2029.6|2029.3|2020.1|2019.8|2029.7|2029.4|2020.1|2019.8|4179
1646149500000|2022-03-01 15:45:00|2020|2019.7|2022.2|2021.9|2023.4|2023.1|2017.4|2017.1|3695
1646149800000|2022-03-01 15:50:00|2022.6|2022.3|2023.8|2023.5|2025.9|2025.6|2019.8|2019.5|2796
1646150100000|2022-03-01 15:55:00|2023.5|2023.2|2020.9|2020.6|2023.8|2023.5|2018.9|2018.6|1821
1646150400000|2022-03-01 16:00:00|2020.8|2020.5|2026.2|2025.9|2027.5|2027.2|2019.5|2019.2|2149
1646150700000|2022-03-01 16:05:00|2026.3|2026|2024.6|2024.3|2027.9|2027.6|2024|2023.7|2265
1646151000000|2022-03-01 16:10:00|2024.9|2024.6|2026.5|2026.2|2027.8|2027.5|2022.6|2022.3|1902
1646151300000|2022-03-01 16:15:00|2026.1|2025.8|2022.9|2022.6|2027.2|2026.9|2022.6|2022.3|1678
1646151600000|2022-03-01 16:20:00|2022.8|2022.5|2024.4|2024.1|2026.7|2026.4|2022|2021.7|2061
1646151900000|2022-03-01 16:25:00|2024.2|2023.9|2019.8|2019.5|2024.4|2024.1|2018.9|2018.6|1881
1646152200000|2022-03-01 16:30:00|2020.3|2020|2012.3|2012|2020.3|2020|2011.5|2011.2|3953
1646152500000|2022-03-01 16:35:00|2012.5|2012.2|2011.9|2011.6|2013.5|2013.2|2009.8|2009.5|2834
1646152800000|2022-03-01 16:40:00|2012.1|2011.8|2013.9|2013.6|2014.2|2013.9|2010.2|2009.9|2500
1646153100000|2022-03-01 16:45:00|2013.8|2013.5|2006.4|2006.1|2014.2|2013.9|2004.9|2004.6|4520
1646153400000|2022-03-01 16:50:00|2006.8|2006.5|2006.3|2006|2007.8|2007.5|2003.8|2003.5|2511
1646153700000|2022-03-01 16:55:00|2006.2|2005.9|2004.9|2004.6|2006.4|2006.1|2001.7|2001.4|2350
1646154000000|2022-03-01 17:00:00|2004.5|2004.2|2002.7|2002.4|2005.1|2004.8|2001.4|2001.1|1688
1646154300000|2022-03-01 17:05:00|2003.1|2002.8|2001.1|2000.8|2005.1|2004.8|2000.7|2000.4|1666
1646154600000|2022-03-01 17:10:00|2001.2|2000.9|2006.1|2005.8|2006.4|2006.1|1999.9|1999.6|1922
1646154900000|2022-03-01 17:15:00|2005.7|2005.4|2009.9|2009.6|2010.2|2009.9|2002.8|2002.5|1635
1646155200000|2022-03-01 17:20:00|2010.3|2010|2007.1|2006.8|2011|2010.7|2005.6|2005.3|1486
1646155500000|2022-03-01 17:25:00|2007|2006.7|2008.2|2007.9|2010.4|2010.1|2004.3|2004|1185
1646155800000|2022-03-01 17:30:00|2008|2007.7|2009.1|2008.8|2012|2011.7|2005.8|2005.5|1106
1646156100000|2022-03-01 17:35:00|2009.2|2008.9|2007.4|2007.1|2010|2009.7|2005.2|2004.9|944
1646156400000|2022-03-01 17:40:00|2007.7|2007.4|2012.3|2012|2012.6|2012.3|2006.9|2006.6|669
1646156700000|2022-03-01 17:45:00|2012|2011.7|2014.7|2014.4|2015.2|2014.9|2009.6|2009.3|1084
1646157000000|2022-03-01 17:50:00|2014.8|2014.5|2015.2|2014.9|2016.7|2016.4|2013|2012.7|932
1646157300000|2022-03-01 17:55:00|2015.1|2014.8|2015.8|2015.5|2017.5|2017.2|2012.1|2011.8|1182
1646157600000|2022-03-01 18:00:00|2015.7|2015.4|2015.5|2015.2|2019.3|2019|2014.2|2013.9|1180
1646157900000|2022-03-01 18:05:00|2015.3|2015|2013.9|2013.6|2016.3|2016|2010.7|2010.4|1072
1646158200000|2022-03-01 18:10:00|2013.8|2013.5|2010.3|2010|2014.1|2013.8|2008.5|2008.2|871
1646158500000|2022-03-01 18:15:00|2010.2|2009.9|2008|2007.7|2010.8|2010.5|2006.7|2006.4|1249
1646158800000|2022-03-01 18:20:00|2008.1|2007.8|2008.6|2008.3|2011.5|2011.2|2007.6|2007.3|1273
1646159100000|2022-03-01 18:25:00|2008.8|2008.5|2002.7|2002.4|2009|2008.7|2001.7|2001.4|1730
1646159400000|2022-03-01 18:30:00|2002.5|2002.2|2003|2002.7|2005.6|2005.3|2001.1|2000.8|1318
1646159700000|2022-03-01 18:35:00|2002.9|2002.6|2005.4|2005.1|2006.4|2006.1|2000.7|2000.4|1392
1646160000000|2022-03-01 18:40:00|2005.5|2005.2|2002.2|2001.9|2006.2|2005.9|2001.7|2001.4|876
1646160300000|2022-03-01 18:45:00|2001.8|2001.5|1999.3|1999|2006.1|2005.8|1998.8|1998.5|1657
1646160600000|2022-03-01 18:50:00|1999.5|1999.2|2003.5|2003.2|2004.6|2004.3|1999.3|1999|791
1646160900000|2022-03-01 18:55:00|2003.4|2003.1|2005.2|2004.9|2007.2|2006.9|2002.4|2002.1|1303
1646161200000|2022-03-01 19:00:00|2005.3|2005|2005.4|2005.1|2006.4|2006.1|2001.2|2000.9|1936
1646161500000|2022-03-01 19:05:00|2005.2|2004.9|2004.3|2004|2007.1|2006.8|2002.8|2002.5|1223
1646161800000|2022-03-01 19:10:00|2004.5|2004.2|2003.6|2003.3|2004.7|2004.4|2000.2|1999.9|1834
1646162100000|2022-03-01 19:15:00|2003.6|2003.3|2008.6|2008.3|2009|2008.7|1999.6|1999.3|2677
1646162400000|2022-03-01 19:20:00|2008.7|2008.4|2014.3|2014|2015.1|2014.8|2006.9|2006.6|2779
1646162700000|2022-03-01 19:25:00|2014.4|2014.1|2017.8|2017.5|2018.8|2018.5|2013.9|2013.6|2329
1646163000000|2022-03-01 19:30:00|2017.9|2017.6|2016.2|2015.9|2019|2018.7|2014.4|2014.1|2221
1646163300000|2022-03-01 19:35:00|2016.3|2016|2023.7|2023.4|2024.4|2024.1|2016.2|2015.9|2450
1646163600000|2022-03-01 19:40:00|2023.6|2023.3|2020.7|2020.4|2023.9|2023.6|2019.6|2019.3|1969
1646163900000|2022-03-01 19:45:00|2020.9|2020.6|2015.4|2015.1|2021.6|2021.3|2014.7|2014.4|2231
1646164200000|2022-03-01 19:50:00|2015.5|2015.2|2010.1|2009.8|2015.8|2015.5|2009.1|2008.8|2113
1646164500000|2022-03-01 19:55:00|2010.4|2010.1|2009|2008.7|2012.4|2012.1|2007|2006.7|2079
1646164800000|2022-03-01 20:00:00|2009.1|2008.8|2017.9|2017.6|2017.9|2017.6|2007.6|2007.3|2423
1646165100000|2022-03-01 20:05:00|2018.1|2017.8|2022.3|2022|2023.7|2023.4|2018.1|2017.8|3230
1646165400000|2022-03-01 20:10:00|2022.4|2022.1|2016.7|2016.4|2023.2|2022.9|2015.4|2015.1|1556
1646165700000|2022-03-01 20:15:00|2016.8|2016.5|2011.1|2010.8|2017.7|2017.4|2010.7|2010.4|1830
1646166000000|2022-03-01 20:20:00|2011.2|2010.9|2010.3|2010|2012.2|2011.9|2008.4|2008.1|1782
1646166300000|2022-03-01 20:25:00|2010.4|2010.1|2007.1|2006.8|2011.1|2010.8|2006.9|2006.6|1886
1646166600000|2022-03-01 20:30:00|2006.9|2006.6|2007.9|2007.6|2009.9|2009.6|2003.5|2003.2|2708
1646166900000|2022-03-01 20:35:00|2008|2007.7|2008.6|2008.3|2010.2|2009.9|2005.7|2005.4|1728
1646167200000|2022-03-01 20:40:00|2008.3|2008|2000.7|2000.4|2009.8|2009.5|1999.7|1999.4|3893
1646167500000|2022-03-01 20:45:00|2000.5|2000.2|1995.5|1995.2|2001.1|2000.8|1995.5|1995.2|3120
1646167800000|2022-03-01 20:50:00|1996.1|1995.8|2000.9|2000.6|2002|2001.7|1992.1|1991.8|6288
1646168100000|2022-03-01 20:55:00|2000.4|2000.1|2008.1|2007.8|2009|2008.7|1998.8|1998.5|12581
1646168400000|2022-03-01 21:00:00|2008.5|2008.2|2011.6|2011.3|2011.7|2011.4|2007|2006.7|3951
1646168700000|2022-03-01 21:05:00|2011.7|2011.4|2011.4|2011.1|2012.6|2012.3|2010.7|2010.4|1610
1646169000000|2022-03-01 21:10:00|2011.5|2011.2|2013.3|2013|2014.4|2014.1|2010.8|2010.5|1210
1646169300000|2022-03-01 21:15:00|2013.2|2012.9|2013.1|2012.8|2013.7|2013.4|2011.6|2011.3|481
1646169600000|2022-03-01 21:20:00|2013|2012.7|2012.1|2011.8|2014.4|2014.1|2011.8|2011.5|236
1646169900000|2022-03-01 21:25:00|2012.3|2012|2012.9|2012.6|2013.9|2013.6|2012.3|2012|193
1646170200000|2022-03-01 21:30:00|2013.3|2013|2011.3|2011|2013.8|2013.5|2011|2010.7|174
1646170500000|2022-03-01 21:35:00|2011.2|2010.9|2011.1|2010.8|2013.5|2013.2|2010.7|2010.4|320
1646170800000|2022-03-01 21:40:00|2010.9|2010.6|2010.3|2010|2011.3|2011|2009.7|2009.4|288
1646171100000|2022-03-01 21:45:00|2010.4|2010.1|2010.1|2009.8|2010.6|2010.3|2009.3|2009|503
1646171400000|2022-03-01 21:50:00|2010|2009.7|2010.6|2010.3|2011.7|2011.4|2009.9|2009.6|279
1646171700000|2022-03-01 21:55:00|2010.7|2010.4|2012.4|2011.6|2012.8|2012.5|2009.9|2009.6|341
1646172000000|2022-03-01 22:00:00|2012.5|2011.7|2012.1|2011.3|2013.4|2012.6|2012.1|2011.3|0
1646172300000|2022-03-01 22:05:00|2012|2011.2|2011.2|2010.4|2012|2011.2|2010.7|2009.9|0
1646172600000|2022-03-01 22:10:00|2011.3|2010.5|2010.9|2010.1|2011.4|2010.6|2010.6|2009.8|0
1646172900000|2022-03-01 22:15:00|2011.1|2010.3|2011.1|2010.3|2011.1|2010.3|2011|2010.2|0
1646173200000|2022-03-01 22:20:00|2011|2010.2|2009.9|2009.1|2011.2|2010.4|2009.8|2009|0
1646173500000|2022-03-01 22:25:00|2009.8|2009|2009.9|2009.1|2009.9|2009.1|2009.8|2009|0
1646173800000|2022-03-01 22:30:00|2009.8|2009|2009.6|2008.8|2009.8|2009|2009.6|2008.8|0
1646174100000|2022-03-01 22:35:00|2009.5|2008.7|2009.6|2008.8|2009.7|2008.9|2009.5|2008.7|0
1646174400000|2022-03-01 22:40:00|2009.7|2008.9|2009.7|2008.9|2009.8|2009|2009.6|2008.8|0
1646174700000|2022-03-01 22:45:00|2009.8|2009|2010.1|2009.3|2010.6|2009.8|2009.7|2008.9|0
1646175000000|2022-03-01 22:50:00|2010.4|2009.6|2010.4|2009.6|2010.7|2009.9|2010.4|2009.6|0
1646175300000|2022-03-01 22:55:00|2010.5|2009.7|2009.9|2009.1|2010.5|2009.7|2009.5|2008.7|0
1646175600000|2022-03-01 23:00:00|2010|2009.2|2009.6|2009.3|2013|2012.7|2009.2|2008.9|207
1646175900000|2022-03-01 23:05:00|2009.8|2009.5|2009.6|2009.3|2011.7|2011.4|2009.2|2008.9|88
1646176200000|2022-03-01 23:10:00|2010.4|2010.1|2010.2|2009.9|2010.5|2010.2|2007.9|2007.6|91
1646176500000|2022-03-01 23:15:00|2010.1|2009.8|2009.7|2009.4|2010.7|2010.4|2008.8|2008.5|70
1646176800000|2022-03-01 23:20:00|2010.1|2009.8|2009.9|2009.6|2011.9|2011.6|2009.4|2009.1|82
1646177100000|2022-03-01 23:25:00|2009.8|2009.5|2009.9|2009.6|2011.2|2010.9|2008.9|2008.6|28
1646177400000|2022-03-01 23:30:00|2010|2009.7|2014.1|2013.8|2014.1|2013.8|2009.9|2009.6|78
1646177700000|2022-03-01 23:35:00|2014.2|2013.9|2013.9|2013.6|2015.1|2014.8|2013.3|2013|94
1646178000000|2022-03-01 23:40:00|2013.8|2013.5|2012.5|2012.2|2013.9|2013.6|2011.6|2011.3|47
1646178300000|2022-03-01 23:45:00|2012.6|2012.3|2011.8|2011.5|2013.1|2012.8|2011.7|2011.4|42
1646178600000|2022-03-01 23:50:00|2011.5|2011.2|2011.9|2011.6|2012.7|2012.4|2011|2010.7|26
1646178900000|2022-03-01 23:55:00|2012.2|2011.9|2014.3|2014|2014.4|2014.1|2012.2|2011.9|47
1646179200000|2022-03-02 00:00:00|2014.6|2014.3|2013.6|2013.3|2015|2014.7|2012.5|2012.2|59
1646179500000|2022-03-02 00:05:00|2013.5|2013.2|2014.7|2014.4|2015.5|2015.2|2013.5|2013.2|300
1646179800000|2022-03-02 00:10:00|2014.6|2014.3|2015|2014.7|2015|2014.7|2013.7|2013.4|39
1646180100000|2022-03-02 00:15:00|2014.9|2014.6|2017.9|2017.6|2018.4|2018.1|2014.4|2014.1|258
1646180400000|2022-03-02 00:20:00|2017.8|2017.5|2017.3|2017|2017.9|2017.6|2016.7|2016.4|198
1646180700000|2022-03-02 00:25:00|2017.7|2017.4|2016.9|2016.6|2017.9|2017.6|2016.7|2016.4|48
1646181000000|2022-03-02 00:30:00|2016.8|2016.5|2014.2|2013.9|2017.1|2016.8|2013.7|2013.4|54
1646181300000|2022-03-02 00:35:00|2014.1|2013.8|2014.2|2013.9|2015.3|2015|2013.1|2012.8|77
1646181600000|2022-03-02 00:40:00|2014.3|2014|2015.1|2014.8|2016|2015.7|2013.6|2013.3|39
1646181900000|2022-03-02 00:45:00|2015.2|2014.9|2015.8|2015.5|2017.3|2017|2014.8|2014.5|67
1646182200000|2022-03-02 00:50:00|2016.2|2015.9|2016.5|2016.2|2017.1|2016.8|2015.2|2014.9|9
1646182500000|2022-03-02 00:55:00|2016.6|2016.3|2016.5|2016.2|2017.3|2017|2016|2015.7|55
1646182800000|2022-03-02 01:00:00|2016.6|2016.3|2016.1|2015.8|2018.9|2018.6|2015.5|2015.2|64
1646183100000|2022-03-02 01:05:00|2016|2015.7|2015.5|2015.2|2017.9|2017.6|2014.3|2014|65
1646183400000|2022-03-02 01:10:00|2015.6|2015.3|2015.6|2015.3|2016.1|2015.8|2014.6|2014.3|4
1646183700000|2022-03-02 01:15:00|2015.8|2015.5|2015|2014.7|2017.2|2016.9|2014.7|2014.4|14
1646184000000|2022-03-02 01:20:00|2015.8|2015.5|2013.7|2013.4|2016.6|2016.3|2012.9|2012.6|37
1646184300000|2022-03-02 01:25:00|2013.6|2013.3|2014.5|2014.2|2014.9|2014.6|2013|2012.7|38
1646184600000|2022-03-02 01:30:00|2014.2|2013.9|2018.1|2017.8|2018.4|2018.1|2013.7|2013.4|56
1646184900000|2022-03-02 01:35:00|2018.3|2018|2016.4|2016.1|2018.7|2018.4|2016.2|2015.9|31
1646185200000|2022-03-02 01:40:00|2016.3|2016|2013.7|2013.4|2017.2|2016.9|2013.3|2013|32
1646185500000|2022-03-02 01:45:00|2013.6|2013.3|2013.1|2012.8|2015.3|2015|2011.9|2011.6|192
1646185800000|2022-03-02 01:50:00|2012.9|2012.6|2011.2|2010.9|2013.6|2013.3|2010.2|2009.9|124
1646186100000|2022-03-02 01:55:00|2011.1|2010.8|2012.7|2012.4|2013.2|2012.9|2010.8|2010.5|32
1646186400000|2022-03-02 02:00:00|2012.6|2012.3|2010.6|2010.3|2012.8|2012.5|2009.9|2009.6|54
1646186700000|2022-03-02 02:05:00|2010.5|2010.2|2011.3|2011|2012|2011.7|2010.5|2010.2|14
1646187000000|2022-03-02 02:10:00|2011.4|2011.1|2010.5|2010.2|2012.7|2012.4|2009.8|2009.5|60
1646187300000|2022-03-02 02:15:00|2010.6|2010.3|2010.2|2009.9|2010.8|2010.5|2007|2006.7|160
1646187600000|2022-03-02 02:20:00|2010.1|2009.8|2010.3|2010|2012.4|2012.1|2009.8|2009.5|184
1646187900000|2022-03-02 02:25:00|2010.4|2010.1|2011.3|2011|2012|2011.7|2009.9|2009.6|52
1646188200000|2022-03-02 02:30:00|2011.5|2011.2|2011.7|2011.4|2012.7|2012.4|2009.8|2009.5|50
1646188500000|2022-03-02 02:35:00|2011.8|2011.5|2012.5|2012.2|2013.4|2013.1|2011.2|2010.9|40
1646188800000|2022-03-02 02:40:00|2012.4|2012.1|2008.5|2008.2|2012.9|2012.6|2007.9|2007.6|79
1646189100000|2022-03-02 02:45:00|2008.6|2008.3|2009.2|2008.9|2010.2|2009.9|2008.1|2007.8|40
1646189400000|2022-03-02 02:50:00|2009.3|2009|2009.7|2009.4|2010.7|2010.4|2008.6|2008.3|68
1646189700000|2022-03-02 02:55:00|2009.8|2009.5|2011.1|2010.8|2011.7|2011.4|2009.1|2008.8|227
1646190000000|2022-03-02 03:00:00|2011|2010.7|2013.1|2012.8|2013.8|2013.5|2011|2010.7|102
1646190300000|2022-03-02 03:05:00|2013|2012.7|2012.8|2012.5|2013.5|2013.2|2012.1|2011.8|16
1646190600000|2022-03-02 03:10:00|2012.9|2012.6|2015.2|2014.9|2015.7|2015.4|2012.8|2012.5|79
1646190900000|2022-03-02 03:15:00|2015.1|2014.8|2014.2|2013.9|2015.3|2015|2013.5|2013.2|40
1646191200000|2022-03-02 03:20:00|2014.3|2014|2013.2|2012.9|2014.5|2014.2|2012.2|2011.9|63
1646191500000|2022-03-02 03:25:00|2013.1|2012.8|2011.9|2011.6|2013.8|2013.5|2011.5|2011.2|56
1646191800000|2022-03-02 03:30:00|2012|2011.7|2012.1|2011.8|2012.7|2012.4|2011.3|2011|24
1646192100000|2022-03-02 03:35:00|2012|2011.7|2011.9|2011.6|2012.5|2012.2|2010|2009.7|34
1646192400000|2022-03-02 03:40:00|2011.8|2011.5|2010.9|2010.6|2011.9|2011.6|2010.5|2010.2|15
1646192700000|2022-03-02 03:45:00|2011|2010.7|2012.3|2012|2013.4|2013.1|2010.5|2010.2|75
1646193000000|2022-03-02 03:50:00|2012.2|2011.9|2012.5|2012.2|2013.1|2012.8|2012.1|2011.8|28
1646193300000|2022-03-02 03:55:00|2012.7|2012.4|2012.9|2012.6|2013.4|2013.1|2012.6|2012.3|1
1646193600000|2022-03-02 04:00:00|2013|2012.7|2012.7|2012.4|2013.5|2013.2|2012.1|2011.8|12
1646193900000|2022-03-02 04:05:00|2012.8|2012.5|2011.7|2011.4|2012.8|2012.5|2010.3|2010|18
1646194200000|2022-03-02 04:10:00|2011.6|2011.3|2011.6|2011.3|2012.4|2012.1|2011.3|2011|18
1646194500000|2022-03-02 04:15:00|2011.8|2011.5|2013.1|2012.8|2013.7|2013.4|2011.8|2011.5|28
1646194800000|2022-03-02 04:20:00|2013|2012.7|2011.7|2011.4|2013|2012.7|2011.5|2011.2|8
1646195100000|2022-03-02 04:25:00|2011.6|2011.3|2012.1|2011.8|2012.3|2012|2011.1|2010.8|7
1646195400000|2022-03-02 04:30:00|2012.2|2011.9|2012.3|2012|2013|2012.7|2011.7|2011.4|12
1646195700000|2022-03-02 04:35:00|2012.2|2011.9|2013|2012.7|2013.7|2013.4|2011.7|2011.4|21
1646196000000|2022-03-02 04:40:00|2013.1|2012.8|2011.7|2011.4|2013.4|2013.1|2011.3|2011|302
1646196300000|2022-03-02 04:45:00|2011.6|2011.3|2012.5|2012.2|2012.8|2012.5|2011.3|2011|43
1646196600000|2022-03-02 04:50:00|2012.6|2012.3|2013.5|2013.2|2014.6|2014.3|2012.4|2012.1|96
1646196900000|2022-03-02 04:55:00|2013.4|2013.1|2013.9|2013.6|2014|2013.7|2013|2012.7|112
1646197200000|2022-03-02 05:00:00|2013.7|2013.4|2013.4|2013.1|2013.9|2013.6|2012.9|2012.6|49
1646197500000|2022-03-02 05:05:00|2013.5|2013.2|2013.9|2013.6|2014.1|2013.8|2013|2012.7|9
1646197800000|2022-03-02 05:10:00|2014|2013.7|2013.8|2013.5|2014.2|2013.9|2013.4|2013.1|29
1646198100000|2022-03-02 05:15:00|2013.9|2013.6|2017.3|2017|2017.5|2017.2|2013.3|2013|321
1646198400000|2022-03-02 05:20:00|2017.2|2016.9|2014.3|2014|2017.3|2017|2014.3|2014|251
1646198700000|2022-03-02 05:25:00|2014.5|2014.2|2016.6|2016.3|2016.8|2016.5|2014.5|2014.2|103
1646199000000|2022-03-02 05:30:00|2016.5|2016.2|2016.5|2016.2|2017.3|2017|2016|2015.7|33
1646199300000|2022-03-02 05:35:00|2016.4|2016.1|2016.3|2016|2016.6|2016.3|2015.7|2015.4|13
1646199600000|2022-03-02 05:40:00|2016.4|2016.1|2015.4|2015.1|2016.5|2016.2|2014.5|2014.2|22
1646199900000|2022-03-02 05:45:00|2015.8|2015.5|2015.3|2015|2016.3|2016|2015|2014.7|33
1646200200000|2022-03-02 05:50:00|2015.4|2015.1|2017|2016.7|2017.6|2017.3|2015.4|2015.1|109
1646200500000|2022-03-02 05:55:00|2016.9|2016.6|2014.9|2014.6|2017.1|2016.8|2014.7|2014.4|11
1646200800000|2022-03-02 06:00:00|2014.7|2014.4|2013|2012.7|2015.5|2015.2|2012.7|2012.4|20
1646201100000|2022-03-02 06:05:00|2013.1|2012.8|2013.8|2013.5|2014.6|2014.3|2013.1|2012.8|26
1646201400000|2022-03-02 06:10:00|2014|2013.7|2014.4|2014.1|2015.7|2015.4|2013.3|2013|27
1646201700000|2022-03-02 06:15:00|2014.3|2014|2015.3|2015|2016.7|2016.4|2013.7|2013.4|23
1646202000000|2022-03-02 06:20:00|2015.4|2015.1|2012|2011.7|2015.9|2015.6|2011.9|2011.6|21
1646202300000|2022-03-02 06:25:00|2012.3|2012|2012.2|2011.9|2013.2|2012.9|2011.9|2011.6|31
1646202600000|2022-03-02 06:30:00|2012.1|2011.8|2013.4|2013.1|2013.4|2013.1|2012|2011.7|15
1646202900000|2022-03-02 06:35:00|2013.5|2013.2|2013.3|2013|2014.1|2013.8|2012.3|2012|56
1646203200000|2022-03-02 06:40:00|2013.4|2013.1|2011.5|2011.2|2013.4|2013.1|2010.4|2010.1|163
1646203500000|2022-03-02 06:45:00|2011.6|2011.3|2008.7|2008.4|2011.6|2011.3|2008.5|2008.2|87
1646203800000|2022-03-02 06:50:00|2008.6|2008.3|2007.6|2007.3|2009.9|2009.6|2006.8|2006.5|66
1646204100000|2022-03-02 06:55:00|2007.7|2007.4|2006.8|2006.5|2007.7|2007.4|2004.9|2004.6|95
1646204400000|2022-03-02 07:00:00|2006.4|2006.1|2000.7|2000.4|2008.6|2008.3|1999.7|1999.4|283
1646204700000|2022-03-02 07:05:00|2000.5|2000.2|1998.1|1997.8|2001.5|2001.2|1997.2|1996.9|163
1646205000000|2022-03-02 07:10:00|1998.3|1998|1996|1995.7|2000.6|2000.3|1996|1995.7|153
1646205300000|2022-03-02 07:15:00|1996.2|1995.9|1994.4|1994.1|1998.4|1998.1|1993.4|1993.1|220
1646205600000|2022-03-02 07:20:00|1994.5|1994.2|1995.5|1995.2|1996.9|1996.6|1992.9|1992.6|244
1646205900000|2022-03-02 07:25:00|1995.4|1995.1|1998.4|1998.1|1999.4|1999.1|1995.1|1994.8|88
1646206200000|2022-03-02 07:30:00|1998.1|1997.8|2002.6|2002.3|2003|2002.7|1998.1|1997.8|182
1646206500000|2022-03-02 07:35:00|2002.3|2002|2002.4|2002.1|2002.9|2002.6|2000.4|2000.1|79
1646206800000|2022-03-02 07:40:00|2002.3|2002|2003.2|2002.9|2003.2|2002.9|2001.5|2001.2|189
1646207100000|2022-03-02 07:45:00|2003.3|2003|2002.7|2002.4|2003.9|2003.6|1999.8|1999.5|107
1646207400000|2022-03-02 07:50:00|2002.6|2002.3|2000.9|2000.6|2003.9|2003.6|1998.5|1998.2|88
1646207700000|2022-03-02 07:55:00|2001|2000.7|2002.9|2002.6|2003.2|2002.9|1999.7|1999.4|59
1646208000000|2022-03-02 08:00:00|2003.3|2003|2002.9|2002.6|2007.7|2007.4|2002.3|2002|372
1646208300000|2022-03-02 08:05:00|2003|2002.7|1998.3|1998|2004.1|2003.8|1996.7|1996.4|191
1646208600000|2022-03-02 08:10:00|1998|1997.7|2004.2|2003.9|2005.9|2005.6|1997.9|1997.6|350
1646208900000|2022-03-02 08:15:00|2004.1|2003.8|2010.8|2010.5|2011|2010.7|2003.5|2003.2|422
1646209200000|2022-03-02 08:20:00|2010.7|2010.4|2014.4|2014.1|2014.9|2014.6|2009.3|2009|173
1646209500000|2022-03-02 08:25:00|2014.5|2014.2|2011.8|2011.5|2015|2014.7|2011.4|2011.1|234
1646209800000|2022-03-02 08:30:00|2011.7|2011.4|2011.2|2010.9|2013.4|2013.1|2010.5|2010.2|223
1646210100000|2022-03-02 08:35:00|2011.3|2011|2010.5|2010.2|2012.7|2012.4|2008.1|2007.8|86
1646210400000|2022-03-02 08:40:00|2010.2|2009.9|2005.3|2005|2011.6|2011.3|2004.8|2004.5|214
1646210700000|2022-03-02 08:45:00|2005.1|2004.8|2005.8|2005.5|2006.3|2006|2003|2002.7|277
1646211000000|2022-03-02 08:50:00|2005.9|2005.6|2002.1|2001.8|2008|2007.7|2001.8|2001.5|245
1646211300000|2022-03-02 08:55:00|2001.9|2001.6|2003.5|2003.2|2005.1|2004.8|2001.8|2001.5|261
1646211600000|2022-03-02 09:00:00|2003.2|2002.9|2001.9|2001.6|2004.4|2004.1|2000.4|2000.1|328
1646211900000|2022-03-02 09:05:00|2002|2001.7|2006.8|2006.5|2007.6|2007.3|2001.7|2001.4|140
1646212200000|2022-03-02 09:10:00|2006.6|2006.3|2008.9|2008.6|2010.2|2009.9|2006.5|2006.2|208
1646212500000|2022-03-02 09:15:00|2009|2008.7|2009.6|2009.3|2010.8|2010.5|2009|2008.7|100
1646212800000|2022-03-02 09:20:00|2009.5|2009.2|2006.1|2005.8|2010.2|2009.9|2005.9|2005.6|206
1646213100000|2022-03-02 09:25:00|2006.3|2006|2008|2007.7|2008.1|2007.8|2004.8|2004.5|89
1646213400000|2022-03-02 09:30:00|2008.1|2007.8|2015.7|2015.4|2022.1|2021.8|2005.6|2005.3|1137
1646213700000|2022-03-02 09:35:00|2015.6|2015.3|2017.2|2016.9|2017.8|2017.5|2013.3|2013|174
1646214000000|2022-03-02 09:40:00|2017|2016.7|2018.9|2018.6|2019.8|2019.5|2016.7|2016.4|245
1646214300000|2022-03-02 09:45:00|2019.1|2018.8|2025.2|2024.9|2026.1|2025.8|2018.3|2018|596
1646214600000|2022-03-02 09:50:00|2025.3|2025|2024.1|2023.8|2027.4|2027.1|2023.5|2023.2|284
1646214900000|2022-03-02 09:55:00|2024.4|2024.1|2025.7|2025.4|2026.6|2026.3|2023.7|2023.4|342
1646215200000|2022-03-02 10:00:00|2025.9|2025.6|2022.9|2022.6|2026.2|2025.9|2022.9|2022.6|189
1646215500000|2022-03-02 10:05:00|2023.1|2022.8|2025.2|2024.9|2025.2|2024.9|2022.2|2021.9|118
1646215800000|2022-03-02 10:10:00|2025.3|2025|2025.6|2025.3|2026.2|2025.9|2023.4|2023.1|90
1646216100000|2022-03-02 10:15:00|2025.7|2025.4|2028.3|2028|2030.3|2030|2025.3|2025|554
1646216400000|2022-03-02 10:20:00|2028.2|2027.9|2026.8|2026.5|2029.1|2028.8|2026.3|2026|153
1646216700000|2022-03-02 10:25:00|2026.9|2026.6|2026.2|2025.9|2028|2027.7|2024.6|2024.3|196
1646217000000|2022-03-02 10:30:00|2026.1|2025.8|2024.8|2024.5|2026.6|2026.3|2023.9|2023.6|85
1646217300000|2022-03-02 10:35:00|2024.9|2024.6|2025.9|2025.6|2025.9|2025.6|2023.2|2022.9|96
1646217600000|2022-03-02 10:40:00|2025.8|2025.5|2025.2|2024.9|2027.3|2027|2023.7|2023.4|76
1646217900000|2022-03-02 10:45:00|2025.1|2024.8|2021.5|2021.2|2025.9|2025.6|2021.3|2021|133
1646218200000|2022-03-02 10:50:00|2021.6|2021.3|2020.7|2020.4|2021.9|2021.6|2019.5|2019.2|156
1646218500000|2022-03-02 10:55:00|2020.8|2020.5|2021.3|2021|2023|2022.7|2020.6|2020.3|242
1646218800000|2022-03-02 11:00:00|2021|2020.7|2019.8|2019.5|2022.6|2022.3|2019.8|2019.5|232
1646219100000|2022-03-02 11:05:00|2019.6|2019.3|2021.8|2021.5|2022.4|2022.1|2018.4|2018.1|79
1646219400000|2022-03-02 11:10:00|2021.9|2021.6|2022.7|2022.4|2023.9|2023.6|2021.2|2020.9|101
1646219700000|2022-03-02 11:15:00|2022.6|2022.3|2021|2020.7|2022.7|2022.4|2019.8|2019.5|103
1646220000000|2022-03-02 11:20:00|2021.1|2020.8|2021.5|2021.2|2021.5|2021.2|2019.8|2019.5|83
1646220300000|2022-03-02 11:25:00|2021.6|2021.3|2024.6|2024.3|2025.2|2024.9|2020.9|2020.6|141
1646220600000|2022-03-02 11:30:00|2024.5|2024.2|2025.8|2025.5|2027.3|2027|2023.6|2023.3|203
1646220900000|2022-03-02 11:35:00|2025.9|2025.6|2025|2024.7|2027.4|2027.1|2024.8|2024.5|86
1646221200000|2022-03-02 11:40:00|2025.1|2024.8|2024.4|2024.1|2025.6|2025.3|2022.7|2022.4|70
1646221500000|2022-03-02 11:45:00|2024.7|2024.4|2022.6|2022.3|2024.9|2024.6|2022.6|2022.3|96
1646221800000|2022-03-02 11:50:00|2022.8|2022.5|2024|2023.7|2024.5|2024.2|2021.9|2021.6|61
1646222100000|2022-03-02 11:55:00|2023.8|2023.5|2024.9|2024.6|2025.3|2025|2023.7|2023.4|106
1646222400000|2022-03-02 12:00:00|2024.6|2024.3|2025.3|2025|2025.8|2025.5|2023|2022.7|140
1646222700000|2022-03-02 12:05:00|2025.2|2024.9|2024.1|2023.8|2025.8|2025.5|2023.7|2023.4|65
1646223000000|2022-03-02 12:10:00|2024.2|2023.9|2027.1|2026.8|2027.2|2026.9|2024.1|2023.8|197
1646223300000|2022-03-02 12:15:00|2027.2|2026.9|2025.1|2024.8|2028.2|2027.9|2025|2024.7|267
1646223600000|2022-03-02 12:20:00|2025|2024.7|2024.2|2023.9|2025.3|2025|2022.4|2022.1|189
1646223900000|2022-03-02 12:25:00|2024.1|2023.8|2022.7|2022.4|2024.8|2024.5|2021.8|2021.5|242
1646224200000|2022-03-02 12:30:00|2022.9|2022.6|2018.8|2018.5|2023.6|2023.3|2016.9|2016.6|630
1646224500000|2022-03-02 12:35:00|2018.9|2018.6|2019.1|2018.8|2019.6|2019.3|2017.2|2016.9|671
1646224800000|2022-03-02 12:40:00|2019.2|2018.9|2017.5|2017.2|2020.5|2020.2|2017.3|2017|187
1646225100000|2022-03-02 12:45:00|2017.3|2017|2018.6|2018.3|2019.2|2018.9|2017.2|2016.9|200
1646225400000|2022-03-02 12:50:00|2018.7|2018.4|2021|2020.7|2021.3|2021|2018.7|2018.4|65
1646225700000|2022-03-02 12:55:00|2020.9|2020.6|2022.7|2022.4|2022.9|2022.6|2020.9|2020.6|77
1646226000000|2022-03-02 13:00:00|2022.8|2022.5|2022.5|2022.2|2023.1|2022.8|2020.5|2020.2|167
1646226300000|2022-03-02 13:05:00|2022.6|2022.3|2020.3|2020|2023.9|2023.6|2019.7|2019.4|373
1646226600000|2022-03-02 13:10:00|2020.2|2019.9|2017.6|2017.3|2020.3|2020|2016.7|2016.4|348
1646226900000|2022-03-02 13:15:00|2017.5|2017.2|2015.9|2015.6|2018.2|2017.9|2015.4|2015.1|587
1646227200000|2022-03-02 13:20:00|2016.2|2015.9|2017.3|2017|2018.4|2018.1|2015.6|2015.3|239
1646227500000|2022-03-02 13:25:00|2017.6|2017.3|2018.6|2018.3|2018.8|2018.5|2016.5|2016.2|330
1646227800000|2022-03-02 13:30:00|2018.7|2018.4|2014.8|2014.5|2020.3|2020|2014.2|2013.9|926
1646228100000|2022-03-02 13:35:00|2014.7|2014.4|2013.5|2013.2|2015.4|2015.1|2012.9|2012.6|292
1646228400000|2022-03-02 13:40:00|2013.4|2013.1|2012.8|2012.5|2014|2013.7|2012.3|2012|300
1646228700000|2022-03-02 13:45:00|2013|2012.7|2012.5|2012.2|2014.1|2013.8|2009.8|2009.5|543
1646229000000|2022-03-02 13:50:00|2012.9|2012.6|2014.1|2013.8|2014.5|2014.2|2012.7|2012.4|404
1646229300000|2022-03-02 13:55:00|2014.2|2013.9|2015.5|2015.2|2015.6|2015.3|2011.7|2011.4|224
1646229600000|2022-03-02 14:00:00|2015.4|2015.1|2016.5|2016.2|2016.9|2016.6|2015|2014.7|353
1646229900000|2022-03-02 14:05:00|2016.6|2016.3|2019.6|2019.3|2019.7|2019.4|2016|2015.7|611
1646230200000|2022-03-02 14:10:00|2019.8|2019.5|2017.8|2017.5|2020.3|2020|2017.8|2017.5|515
1646230500000|2022-03-02 14:15:00|2017.9|2017.6|2019.3|2019|2020.6|2020.3|2016.9|2016.6|810
1646230800000|2022-03-02 14:20:00|2019.2|2018.9|2020|2019.7|2020.1|2019.8|2018|2017.7|290
1646231100000|2022-03-02 14:25:00|2019.9|2019.6|2022.3|2022|2023.7|2023.4|2019.5|2019.2|874
1646231400000|2022-03-02 14:30:00|2022.4|2022.1|2025.1|2024.8|2027.2|2026.9|2021|2020.7|7293
1646231700000|2022-03-02 14:35:00|2025.3|2025|2027.3|2027|2029.1|2028.8|2024|2023.7|3890
1646232000000|2022-03-02 14:40:00|2027|2026.7|2038.5|2038.2|2039.9|2039.6|2025.5|2025.2|6663
1646232300000|2022-03-02 14:45:00|2038.3|2038|2040.4|2040.1|2042.7|2042.4|2037.5|2037.2|4196
1646232600000|2022-03-02 14:50:00|2040.1|2039.8|2039.6|2039.3|2041.7|2041.4|2036.3|2036|4560
1646232900000|2022-03-02 14:55:00|2039.8|2039.5|2038.7|2038.4|2041.1|2040.8|2033.9|2033.6|4550
1646233200000|2022-03-02 15:00:00|2038.2|2037.9|2041.5|2041.2|2041.8|2041.5|2036.2|2035.9|3451
1646233500000|2022-03-02 15:05:00|2041.4|2041.1|2029.7|2029.4|2041.6|2041.3|2027.1|2026.8|4499
1646233800000|2022-03-02 15:10:00|2030.1|2029.8|2028.7|2028.4|2032.2|2031.9|2026.4|2026.1|2818
1646234100000|2022-03-02 15:15:00|2028.2|2027.9|2029.4|2029.1|2032.2|2031.9|2027.8|2027.5|3006
1646234400000|2022-03-02 15:20:00|2029.1|2028.8|2030.6|2030.3|2035.8|2035.5|2029|2028.7|3033
1646234700000|2022-03-02 15:25:00|2030.9|2030.6|2041.1|2040.8|2044.3|2044|2026.8|2026.5|5142
1646235000000|2022-03-02 15:30:00|2040.8|2040.5|2034.6|2034.3|2044.6|2044.3|2032.4|2032.1|6961
1646235300000|2022-03-02 15:35:00|2035|2034.7|2042.7|2042.4|2045.5|2045.2|2033.5|2033.2|4134
1646235600000|2022-03-02 15:40:00|2042.8|2042.5|2040.2|2039.9|2045|2044.7|2037.7|2037.4|2019
1646235900000|2022-03-02 15:45:00|2040.8|2040.5|2042.1|2041.8|2042.7|2042.4|2036.2|2035.9|2385
1646236200000|2022-03-02 15:50:00|2042.2|2041.9|2035.4|2035.1|2044.2|2043.9|2035|2034.7|2202
1646236500000|2022-03-02 15:55:00|2035.3|2035|2040.2|2039.9|2041.5|2041.2|2034.6|2034.3|1761
1646236800000|2022-03-02 16:00:00|2040.1|2039.8|2046.8|2046.5|2049.3|2049|2036.2|2035.9|4100
1646237100000|2022-03-02 16:05:00|2047|2046.7|2048.1|2047.8|2051.5|2051.2|2044|2043.7|4518
1646237400000|2022-03-02 16:10:00|2048.6|2048.3|2047.4|2047.1|2049.6|2049.3|2045.3|2045|1992
1646237700000|2022-03-02 16:15:00|2047.8|2047.5|2046.5|2046.2|2049.5|2049.2|2045.7|2045.4|2058
1646238000000|2022-03-02 16:20:00|2046.7|2046.4|2047.7|2047.4|2048.7|2048.4|2045|2044.7|1960
1646238300000|2022-03-02 16:25:00|2047.9|2047.6|2048.8|2048.5|2051.7|2051.4|2047.8|2047.5|1493
1646238600000|2022-03-02 16:30:00|2048.9|2048.6|2050.2|2049.9|2054.4|2054.1|2048.9|2048.6|3652
1646238900000|2022-03-02 16:35:00|2049.9|2049.6|2050.4|2050.1|2052.2|2051.9|2047.2|2046.9|2656
1646239200000|2022-03-02 16:40:00|2050.3|2050|2046.9|2046.6|2052.2|2051.9|2046.4|2046.1|1454
1646239500000|2022-03-02 16:45:00|2046.6|2046.3|2048.2|2047.9|2052.4|2052.1|2046.5|2046.2|1549
1646239800000|2022-03-02 16:50:00|2048.3|2048|2048.2|2047.9|2050.6|2050.3|2047.5|2047.2|848
1646240100000|2022-03-02 16:55:00|2048.4|2048.1|2049.7|2049.4|2050.7|2050.4|2047.2|2046.9|839
1646240400000|2022-03-02 17:00:00|2050|2049.7|2050.6|2050.3|2051.7|2051.4|2048.4|2048.1|1512
1646240700000|2022-03-02 17:05:00|2050.2|2049.9|2050.7|2050.4|2051.3|2051|2048|2047.7|1169
1646241000000|2022-03-02 17:10:00|2050.6|2050.3|2052|2051.7|2054.6|2054.3|2049.7|2049.4|2387
1646241300000|2022-03-02 17:15:00|2052.1|2051.8|2051.7|2051.4|2053.1|2052.8|2050.2|2049.9|855
1646241600000|2022-03-02 17:20:00|2051.5|2051.2|2050|2049.7|2052.5|2052.2|2049.9|2049.6|866
1646241900000|2022-03-02 17:25:00|2049.9|2049.6|2052.3|2052|2052.3|2052|2048.4|2048.1|1179
1646242200000|2022-03-02 17:30:00|2052.6|2052.3|2055.3|2055|2055.9|2055.6|2052|2051.7|1246
1646242500000|2022-03-02 17:35:00|2055.2|2054.9|2054.8|2054.5|2055.4|2055.1|2052.7|2052.4|1334
1646242800000|2022-03-02 17:40:00|2054.9|2054.6|2054.4|2054.1|2055.5|2055.2|2052.3|2052|1267
1646243100000|2022-03-02 17:45:00|2054.6|2054.3|2054.4|2054.1|2055.6|2055.3|2052.1|2051.8|1013
1646243400000|2022-03-02 17:50:00|2054.3|2054|2054|2053.7|2054.8|2054.5|2050.8|2050.5|1244
1646243700000|2022-03-02 17:55:00|2053.9|2053.6|2055.4|2055.1|2056.2|2055.9|2052.6|2052.3|1079
1646244000000|2022-03-02 18:00:00|2055.4|2055.1|2059.5|2059.2|2059.7|2059.4|2055.3|2055|1410
1646244300000|2022-03-02 18:05:00|2059.2|2058.9|2058.9|2058.6|2060.1|2059.8|2058.3|2058|986
1646244600000|2022-03-02 18:10:00|2059|2058.7|2059.2|2058.9|2061.6|2061.3|2058.6|2058.3|1956
1646244900000|2022-03-02 18:15:00|2059.1|2058.8|2059.2|2058.9|2060.4|2060.1|2058.6|2058.3|842
1646245200000|2022-03-02 18:20:00|2059.1|2058.8|2058.7|2058.4|2060.3|2060|2058.7|2058.4|711
1646245500000|2022-03-02 18:25:00|2058.6|2058.3|2059.5|2059.2|2060.7|2060.4|2058.4|2058.1|711
1646245800000|2022-03-02 18:30:00|2060.1|2059.8|2062.1|2061.8|2062.5|2062.2|2059.9|2059.6|1250
1646246100000|2022-03-02 18:35:00|2062|2061.7|2063.6|2063.3|2064.1|2063.8|2061.3|2061|1185
1646246400000|2022-03-02 18:40:00|2063.7|2063.4|2063.6|2063.3|2063.9|2063.6|2060.9|2060.6|1203
1646246700000|2022-03-02 18:45:00|2063.8|2063.5|2059.5|2059.2|2064|2063.7|2059|2058.7|1495
1646247000000|2022-03-02 18:50:00|2059.6|2059.3|2063.1|2062.8|2063.3|2063|2059.6|2059.3|913
1646247300000|2022-03-02 18:55:00|2063|2062.7|2063.7|2063.4|2063.9|2063.6|2061.6|2061.3|908
1646247600000|2022-03-02 19:00:00|2063.6|2063.3|2066.8|2066.5|2066.8|2066.5|2062.4|2062.1|1711
1646247900000|2022-03-02 19:05:00|2066.6|2066.3|2066.3|2066|2067.8|2067.5|2065.7|2065.4|1653
1646248200000|2022-03-02 19:10:00|2066.5|2066.2|2065.3|2065|2067.4|2067.1|2065.1|2064.8|1341
1646248500000|2022-03-02 19:15:00|2065.2|2064.9|2064.8|2064.5|2066.6|2066.3|2064|2063.7|1595
1646248800000|2022-03-02 19:20:00|2064.7|2064.4|2061|2060.7|2066|2065.7|2060.9|2060.6|2079
1646249100000|2022-03-02 19:25:00|2060.9|2060.6|2059.9|2059.6|2061.4|2061.1|2058.2|2057.9|1306
1646249400000|2022-03-02 19:30:00|2060|2059.7|2059.8|2059.5|2060.6|2060.3|2058.4|2058.1|871
1646249700000|2022-03-02 19:35:00|2060|2059.7|2060.9|2060.6|2061.5|2061.2|2059.5|2059.2|896
1646250000000|2022-03-02 19:40:00|2061.1|2060.8|2063.7|2063.4|2063.7|2063.4|2060.9|2060.6|941
1646250300000|2022-03-02 19:45:00|2063.9|2063.6|2062.3|2062|2064.1|2063.8|2060.8|2060.5|1023
1646250600000|2022-03-02 19:50:00|2062.4|2062.1|2058.8|2058.5|2064.8|2064.5|2058.1|2057.8|1746
1646250900000|2022-03-02 19:55:00|2059.1|2058.8|2057.6|2057.3|2060.6|2060.3|2055.9|2055.6|1447
1646251200000|2022-03-02 20:00:00|2056.8|2056.5|2061.4|2061.1|2062.3|2062|2056.7|2056.4|1313
1646251500000|2022-03-02 20:05:00|2061.3|2061|2061.3|2061|2063.6|2063.3|2060.6|2060.3|1476
1646251800000|2022-03-02 20:10:00|2060.9|2060.6|2058.4|2058.1|2061.6|2061.3|2057.3|2057|1042
1646252100000|2022-03-02 20:15:00|2058.5|2058.2|2058.5|2058.2|2059|2058.7|2055.9|2055.6|1975
1646252400000|2022-03-02 20:20:00|2058|2057.7|2057.2|2056.9|2058.4|2058.1|2055.8|2055.5|1276
1646252700000|2022-03-02 20:25:00|2057.5|2057.2|2059.3|2059|2060.2|2059.9|2056.7|2056.4|1331
1646253000000|2022-03-02 20:30:00|2059.4|2059.1|2060.7|2060.4|2061.7|2061.4|2059.3|2059|1676
1646253300000|2022-03-02 20:35:00|2060.9|2060.6|2059.3|2059|2062|2061.7|2059.3|2059|1053
1646253600000|2022-03-02 20:40:00|2059.4|2059.1|2060.7|2060.4|2061.3|2061|2057.8|2057.5|1132
1646253900000|2022-03-02 20:45:00|2060.8|2060.5|2061.6|2061.3|2062.9|2062.6|2060.4|2060.1|1684
1646254200000|2022-03-02 20:50:00|2062.1|2061.8|2060.2|2059.9|2064.1|2063.8|2059.5|2059.2|3472
1646254500000|2022-03-02 20:55:00|2060.1|2059.8|2058|2057.7|2060.1|2059.8|2055.5|2055.2|13057
1646254800000|2022-03-02 21:00:00|2058.1|2057.8|2056.4|2056.1|2058.2|2057.9|2055.5|2055.2|2902
1646255100000|2022-03-02 21:05:00|2056.6|2056.3|2055.8|2055.5|2056.6|2056.3|2055.2|2054.9|1371
1646255400000|2022-03-02 21:10:00|2055.9|2055.6|2055.6|2055.3|2056.7|2056.4|2054.3|2054|1116
1646255700000|2022-03-02 21:15:00|2056|2055.7|2056.6|2056.3|2057.1|2056.8|2055.1|2054.8|236
1646256000000|2022-03-02 21:20:00|2056.5|2056.2|2055.2|2054.9|2057.2|2056.9|2055.1|2054.8|167
1646256300000|2022-03-02 21:25:00|2055.3|2055|2055.4|2055.1|2055.7|2055.4|2054|2053.7|462
1646256600000|2022-03-02 21:30:00|2055.3|2055|2054.3|2054|2055.6|2055.3|2053.8|2053.5|219
1646256900000|2022-03-02 21:35:00|2054.2|2053.9|2054.1|2053.8|2054.8|2054.5|2053.5|2053.2|207
1646257200000|2022-03-02 21:40:00|2054|2053.7|2053.7|2053.4|2054.1|2053.8|2053.6|2053.3|285
1646257500000|2022-03-02 21:45:00|2053.6|2053.3|2052.4|2052.1|2053.8|2053.5|2052.2|2051.9|252
1646257800000|2022-03-02 21:50:00|2052.3|2052|2052.9|2052.6|2053.7|2053.4|2052.2|2051.9|186
1646258100000|2022-03-02 21:55:00|2052.8|2052.5|2052.7|2051.9|2053.4|2053.1|2052.2|2051.7|364
1646258400000|2022-03-02 22:00:00|2052.6|2051.8|2052.4|2051.6|2052.6|2051.8|2052.3|2051.5|0
1646258700000|2022-03-02 22:05:00|2052.3|2051.5|2052.2|2051.4|2052.3|2051.5|2052.2|2051.4|0
1646259000000|2022-03-02 22:10:00|2052.4|2051.6|2052.3|2051.5|2052.4|2051.6|2052.1|2051.3|0
1646259300000|2022-03-02 22:15:00|2052.4|2051.6|2052.5|2051.7|2052.6|2051.8|2052.3|2051.5|0
1646259600000|2022-03-02 22:20:00|2052.6|2051.8|2052.6|2051.8|2052.6|2051.8|2052.5|2051.7|0
1646259900000|2022-03-02 22:25:00|2052.7|2051.9|2052.8|2052|2052.8|2052|2052.5|2051.7|0
1646260200000|2022-03-02 22:30:00|2052.6|2051.8|2053.1|2052.3|2053.1|2052.3|2052.6|2051.8|0
1646260500000|2022-03-02 22:35:00|2053.2|2052.4|2053.2|2052.4|2053.3|2052.5|2052.9|2052.1|0
1646260800000|2022-03-02 22:40:00|2053.3|2052.5|2052.6|2051.8|2053.3|2052.5|2052.6|2051.8|0
1646261100000|2022-03-02 22:45:00|2052.5|2051.7|2051.7|2050.9|2052.5|2051.7|2050.7|2049.9|0
1646261400000|2022-03-02 22:50:00|2051.6|2050.8|2051.6|2050.8|2051.9|2051.1|2051.5|2050.7|0
1646261700000|2022-03-02 22:55:00|2051.7|2050.9|2052.5|2051.7|2052.6|2051.8|2051.7|2050.9|0
1646262000000|2022-03-02 23:00:00|2052.6|2051.8|2051.8|2051.5|2053.3|2053|2050.4|2050.1|315
1646262300000|2022-03-02 23:05:00|2051.9|2051.6|2051.7|2051.4|2052.9|2052.6|2051.1|2050.8|254
1646262600000|2022-03-02 23:10:00|2051.4|2051.1|2052.4|2052.1|2052.5|2052.2|2051|2050.7|179
1646262900000|2022-03-02 23:15:00|2052.2|2051.9|2052.2|2051.9|2052.8|2052.5|2052|2051.7|40
1646263200000|2022-03-02 23:20:00|2052.1|2051.8|2051.7|2051.4|2052.5|2052.2|2050.9|2050.6|28
1646263500000|2022-03-02 23:25:00|2051.8|2051.5|2051.2|2050.9|2051.8|2051.5|2050.9|2050.6|30
1646263800000|2022-03-02 23:30:00|2051.3|2051|2051.9|2051.6|2052.4|2052.1|2050.6|2050.3|153
1646264100000|2022-03-02 23:35:00|2051.8|2051.5|2050.7|2050.4|2051.8|2051.5|2050.7|2050.4|30
1646264400000|2022-03-02 23:40:00|2050.8|2050.5|2050.2|2049.9|2050.8|2050.5|2050.1|2049.8|52
1646264700000|2022-03-02 23:45:00|2050.3|2050|2051.3|2051|2051.6|2051.3|2050.3|2050|65
1646265000000|2022-03-02 23:50:00|2051.4|2051.1|2052.1|2051.8|2052.3|2052|2051.3|2051|23
1646265300000|2022-03-02 23:55:00|2052.2|2051.9|2051.5|2051.2|2052.2|2051.9|2051.2|2050.9|138
1646265600000|2022-03-03 00:00:00|2051.8|2051.5|2052|2051.7|2053.3|2053|2051.5|2051.2|145
1646265900000|2022-03-03 00:05:00|2052.2|2051.9|2051.9|2051.6|2052.8|2052.5|2051.1|2050.8|108
1646266200000|2022-03-03 00:10:00|2052|2051.7|2052.6|2052.3|2053.1|2052.8|2051.9|2051.6|34
1646266500000|2022-03-03 00:15:00|2052.8|2052.5|2052.3|2052|2053.1|2052.8|2051.4|2051.1|82
1646266800000|2022-03-03 00:20:00|2052.4|2052.1|2052|2051.7|2053.1|2052.8|2052|2051.7|126
1646267100000|2022-03-03 00:25:00|2051.9|2051.6|2052.2|2051.9|2052.4|2052.1|2051.6|2051.3|66
1646267400000|2022-03-03 00:30:00|2052.1|2051.8|2051.9|2051.6|2052.8|2052.5|2051.6|2051.3|45
1646267700000|2022-03-03 00:35:00|2051.8|2051.5|2052.1|2051.8|2052.6|2052.3|2051.6|2051.3|46
1646268000000|2022-03-03 00:40:00|2052|2051.7|2050.8|2050.5|2052.2|2051.9|2050.8|2050.5|67
1646268300000|2022-03-03 00:45:00|2050.5|2050.2|2051.6|2051.3|2051.6|2051.3|2050.5|2050.2|62
1646268600000|2022-03-03 00:50:00|2051.5|2051.2|2052|2051.7|2052.7|2052.4|2051.5|2051.2|34
1646268900000|2022-03-03 00:55:00|2051.9|2051.6|2051.7|2051.4|2052.2|2051.9|2051.6|2051.3|20
1646269200000|2022-03-03 01:00:00|2051.6|2051.3|2053.7|2053.4|2054|2053.7|2051.4|2051.1|130
1646269500000|2022-03-03 01:05:00|2053.9|2053.6|2052.1|2051.8|2054.2|2053.9|2052.1|2051.8|50
1646269800000|2022-03-03 01:10:00|2052.2|2051.9|2052|2051.7|2052.4|2052.1|2051.4|2051.1|35
1646270100000|2022-03-03 01:15:00|2051.9|2051.6|2052.8|2052.5|2053.5|2053.2|2051.9|2051.6|25
1646270400000|2022-03-03 01:20:00|2052.7|2052.4|2052.2|2051.9|2053|2052.7|2051.7|2051.4|28
1646270700000|2022-03-03 01:25:00|2052.3|2052|2052.1|2051.8|2053.2|2052.9|2051.8|2051.5|27
1646271000000|2022-03-03 01:30:00|2051.9|2051.6|2051.7|2051.4|2052.7|2052.4|2051.1|2050.8|86
1646271300000|2022-03-03 01:35:00|2051.8|2051.5|2050.2|2049.9|2053.3|2053|2050.1|2049.8|148
1646271600000|2022-03-03 01:40:00|2050.1|2049.8|2051.1|2050.8|2051.3|2051|2049.9|2049.6|32
1646271900000|2022-03-03 01:45:00|2051.2|2050.9|2051.2|2050.9|2052.1|2051.8|2050.9|2050.6|28
1646272200000|2022-03-03 01:50:00|2051.1|2050.8|2049.7|2049.4|2051.4|2051.1|2049.4|2049.1|41
1646272500000|2022-03-03 01:55:00|2049.6|2049.3|2049.7|2049.4|2050.3|2050|2049.5|2049.2|39
1646272800000|2022-03-03 02:00:00|2049.8|2049.5|2050.3|2050|2051|2050.7|2049.7|2049.4|76
1646273100000|2022-03-03 02:05:00|2050.2|2049.9|2051.1|2050.8|2051.4|2051.1|2050.2|2049.9|21
1646273400000|2022-03-03 02:10:00|2051.2|2050.9|2052|2051.7|2052.2|2051.9|2050.8|2050.5|32
1646273700000|2022-03-03 02:15:00|2052|2051.7|2052.4|2052.1|2052.7|2052.4|2051.6|2051.3|14
1646274000000|2022-03-03 02:20:00|2052.5|2052.2|2053.7|2053.4|2054.4|2054.1|2052.3|2052|67
1646274300000|2022-03-03 02:25:00|2053.8|2053.5|2054.8|2054.5|2054.8|2054.5|2053.6|2053.3|41
1646274600000|2022-03-03 02:30:00|2054.6|2054.3|2055.2|2054.9|2055.2|2054.9|2053.8|2053.5|57
1646274900000|2022-03-03 02:35:00|2055.3|2055|2055.2|2054.9|2055.8|2055.5|2054.9|2054.6|29
1646275200000|2022-03-03 02:40:00|2055.3|2055|2056.4|2056.1|2056.8|2056.5|2055|2054.7|95
1646275500000|2022-03-03 02:45:00|2056.5|2056.2|2056.4|2056.1|2057.2|2056.9|2056.4|2056.1|45
1646275800000|2022-03-03 02:50:00|2056.5|2056.2|2055.7|2055.4|2056.8|2056.5|2055.6|2055.3|13
1646276100000|2022-03-03 02:55:00|2055.6|2055.3|2056.5|2056.2|2057.6|2057.3|2055.6|2055.3|39
1646276400000|2022-03-03 03:00:00|2056.6|2056.3|2057|2056.7|2058.5|2058.2|2056.1|2055.8|98
1646276700000|2022-03-03 03:05:00|2056.9|2056.6|2056.5|2056.2|2057|2056.7|2056.4|2056.1|8
1646277000000|2022-03-03 03:10:00|2056.4|2056.1|2056.6|2056.3|2056.7|2056.4|2055.9|2055.6|20
1646277300000|2022-03-03 03:15:00|2056.5|2056.2|2056.1|2055.8|2056.6|2056.3|2056.1|2055.8|8
1646277600000|2022-03-03 03:20:00|2056.2|2055.9|2056.5|2056.2|2056.5|2056.2|2056|2055.7|9
1646277900000|2022-03-03 03:25:00|2056.6|2056.3|2055.9|2055.6|2056.7|2056.4|2055.9|2055.6|5
1646278200000|2022-03-03 03:30:00|2056.1|2055.8|2055.8|2055.5|2056.4|2056.1|2055.4|2055.1|27
1646278500000|2022-03-03 03:35:00|2055.9|2055.6|2056.2|2055.9|2056.3|2056|2055.6|2055.3|10
1646278800000|2022-03-03 03:40:00|2056.1|2055.8|2056.7|2056.4|2057|2056.7|2056|2055.7|21
1646279100000|2022-03-03 03:45:00|2056.8|2056.5|2057.3|2057|2057.7|2057.4|2056.6|2056.3|18
1646279400000|2022-03-03 03:50:00|2057.4|2057.1|2057.3|2057|2057.9|2057.6|2056.4|2056.1|25
1646279700000|2022-03-03 03:55:00|2057.4|2057.1|2057.4|2057.1|2058|2057.7|2057.3|2057|13
1646280000000|2022-03-03 04:00:00|2057.3|2057|2057.3|2057|2057.6|2057.3|2057|2056.7|7
1646280300000|2022-03-03 04:05:00|2057.2|2056.9|2057.1|2056.8|2057.6|2057.3|2056.2|2055.9|21
1646280600000|2022-03-03 04:10:00|2057|2056.7|2057.1|2056.8|2057.6|2057.3|2056.9|2056.6|46
1646280900000|2022-03-03 04:15:00|2057|2056.7|2056.8|2056.5|2057.2|2056.9|2056.7|2056.4|10
1646281200000|2022-03-03 04:20:00|2056.7|2056.4|2057.4|2057.1|2057.5|2057.2|2056.7|2056.4|5
1646281500000|2022-03-03 04:25:00|2057.3|2057|2058|2057.7|2058|2057.7|2057.2|2056.9|14
1646281800000|2022-03-03 04:30:00|2058.1|2057.8|2057.2|2056.9|2058.2|2057.9|2057|2056.7|15
1646282100000|2022-03-03 04:35:00|2057.1|2056.8|2058|2057.7|2058.2|2057.9|2056.7|2056.4|25
1646282400000|2022-03-03 04:40:00|2057.9|2057.6|2058.3|2058|2058.7|2058.4|2057.8|2057.5|11
1646282700000|2022-03-03 04:45:00|2058.5|2058.2|2057.7|2057.4|2058.5|2058.2|2057.4|2057.1|83
1646283000000|2022-03-03 04:50:00|2057.6|2057.3|2058.6|2058.3|2058.7|2058.4|2057.5|2057.2|68
1646283300000|2022-03-03 04:55:00|2058.7|2058.4|2057.7|2057.4|2058.7|2058.4|2057.4|2057.1|29
1646283600000|2022-03-03 05:00:00|2057.8|2057.5|2057.7|2057.4|2058.1|2057.8|2056.4|2056.1|62
1646283900000|2022-03-03 05:05:00|2057.9|2057.6|2059.4|2059.1|2059.4|2059.1|2057.5|2057.2|32
1646284200000|2022-03-03 05:10:00|2059.2|2058.9|2060.2|2059.9|2060.8|2060.5|2059.2|2058.9|101
1646284500000|2022-03-03 05:15:00|2060.1|2059.8|2059.1|2058.8|2060.2|2059.9|2058.7|2058.4|27
1646284800000|2022-03-03 05:20:00|2059|2058.7|2058.7|2058.4|2059.2|2058.9|2058|2057.7|24
1646285100000|2022-03-03 05:25:00|2058.6|2058.3|2058.4|2058.1|2058.8|2058.5|2058|2057.7|18
1646285400000|2022-03-03 05:30:00|2058.6|2058.3|2059.2|2058.9|2059.5|2059.2|2058.6|2058.3|21
1646285700000|2022-03-03 05:35:00|2059.3|2059|2060.7|2060.4|2060.9|2060.6|2059.1|2058.8|14
1646286000000|2022-03-03 05:40:00|2060.6|2060.3|2061.8|2061.5|2062|2061.7|2060.5|2060.2|256
1646286300000|2022-03-03 05:45:00|2061.7|2061.4|2061.1|2060.8|2062.2|2061.9|2061|2060.7|15
1646286600000|2022-03-03 05:50:00|2061|2060.7|2061.6|2061.3|2061.6|2061.3|2060.6|2060.3|14
1646286900000|2022-03-03 05:55:00|2061.7|2061.4|2060.7|2060.4|2062.1|2061.8|2060.6|2060.3|6
1646287200000|2022-03-03 06:00:00|2060.4|2060.1|2063.7|2063.4|2063.9|2063.6|2060.3|2060|43
1646287500000|2022-03-03 06:05:00|2063.8|2063.5|2061.3|2061|2063.9|2063.6|2061|2060.7|55
1646287800000|2022-03-03 06:10:00|2061.2|2060.9|2063.1|2062.8|2063.1|2062.8|2061.1|2060.8|33
1646288100000|2022-03-03 06:15:00|2063|2062.7|2062.5|2062.2|2063.5|2063.2|2062|2061.7|38
1646288400000|2022-03-03 06:20:00|2062.7|2062.4|2061.8|2061.5|2062.7|2062.4|2061.3|2061|17
1646288700000|2022-03-03 06:25:00|2061.9|2061.6|2060.2|2059.9|2062|2061.7|2060.2|2059.9|52
1646289000000|2022-03-03 06:30:00|2060.1|2059.8|2061.2|2060.9|2061.2|2060.9|2059.6|2059.3|43
1646289300000|2022-03-03 06:35:00|2061.1|2060.8|2061.4|2061.1|2061.5|2061.2|2060.7|2060.4|40
1646289600000|2022-03-03 06:40:00|2061.3|2061|2060.7|2060.4|2061.6|2061.3|2060.2|2059.9|44
1646289900000|2022-03-03 06:45:00|2060.8|2060.5|2061|2060.7|2061.4|2061.1|2059.9|2059.6|67
1646290200000|2022-03-03 06:50:00|2060.9|2060.6|2062.6|2062.3|2063.2|2062.9|2060.9|2060.6|72
1646290500000|2022-03-03 06:55:00|2062.5|2062.2|2064.5|2064.2|2065|2064.7|2062.3|2062|151
1646290800000|2022-03-03 07:00:00|2064.3|2064|2062.3|2062|2065.1|2064.8|2062.1|2061.8|142
1646291100000|2022-03-03 07:05:00|2062.4|2062.1|2062|2061.7|2062.4|2062.1|2060.8|2060.5|129
1646291400000|2022-03-03 07:10:00|2062.2|2061.9|2062.8|2062.5|2063.1|2062.8|2061.9|2061.6|133
1646291700000|2022-03-03 07:15:00|2063|2062.7|2063.6|2063.3|2063.8|2063.5|2061.6|2061.3|84
1646292000000|2022-03-03 07:20:00|2063.7|2063.4|2065.2|2064.9|2065.3|2065|2063.7|2063.4|123
1646292300000|2022-03-03 07:25:00|2065.3|2065|2062.3|2062|2065.6|2065.3|2062.3|2062|89
1646292600000|2022-03-03 07:30:00|2062.4|2062.1|2059.5|2059.2|2062.4|2062.1|2059.5|2059.2|199
1646292900000|2022-03-03 07:35:00|2059.4|2059.1|2059.1|2058.8|2059.7|2059.4|2058.7|2058.4|113
1646293200000|2022-03-03 07:40:00|2059|2058.7|2057.7|2057.4|2059|2058.7|2056.4|2056.1|387
1646293500000|2022-03-03 07:45:00|2057.6|2057.3|2057.9|2057.6|2058.4|2058.1|2056.4|2056.1|89
1646293800000|2022-03-03 07:50:00|2058|2057.7|2058.8|2058.5|2058.9|2058.6|2056.5|2056.2|124
1646294100000|2022-03-03 07:55:00|2058.7|2058.4|2058.6|2058.3|2059|2058.7|2057|2056.7|48
1646294400000|2022-03-03 08:00:00|2059.3|2059|2060.7|2060.4|2061.1|2060.8|2055.7|2055.4|212
1646294700000|2022-03-03 08:05:00|2060.6|2060.3|2062.3|2062|2063.5|2063.2|2060.1|2059.8|309
1646295000000|2022-03-03 08:10:00|2062.2|2061.9|2063.1|2062.8|2063.3|2063|2060.5|2060.2|121
1646295300000|2022-03-03 08:15:00|2063|2062.7|2064.3|2064|2065.2|2064.9|2062.8|2062.5|143
1646295600000|2022-03-03 08:20:00|2064.4|2064.1|2064.4|2064.1|2064.9|2064.6|2062.9|2062.6|80
1646295900000|2022-03-03 08:25:00|2064.5|2064.2|2061.5|2061.2|2064.5|2064.2|2061.5|2061.2|74
1646296200000|2022-03-03 08:30:00|2061.7|2061.4|2057.4|2057.1|2061.8|2061.5|2057.3|2057|146
1646296500000|2022-03-03 08:35:00|2057.2|2056.9|2053.6|2053.3|2057.4|2057.1|2052.8|2052.5|295
1646296800000|2022-03-03 08:40:00|2053.7|2053.4|2050.2|2049.9|2053.8|2053.5|2049.9|2049.6|451
1646297100000|2022-03-03 08:45:00|2050.1|2049.8|2050.4|2050.1|2051.3|2051|2049.7|2049.4|469
1646297400000|2022-03-03 08:50:00|2050.3|2050|2053.2|2052.9|2053.2|2052.9|2050.2|2049.9|100
1646297700000|2022-03-03 08:55:00|2053.3|2053|2054.5|2054.2|2054.8|2054.5|2051.6|2051.3|132
1646298000000|2022-03-03 09:00:00|2054.6|2054.3|2054.5|2054.2|2055.9|2055.6|2053.7|2053.4|224
1646298300000|2022-03-03 09:05:00|2054.6|2054.3|2052.4|2052.1|2055.6|2055.3|2052.3|2052|179
1646298600000|2022-03-03 09:10:00|2052.6|2052.3|2054.7|2054.4|2055.6|2055.3|2051.7|2051.4|165
1646298900000|2022-03-03 09:15:00|2054.8|2054.5|2054.3|2054|2057.5|2057.2|2052|2051.7|346
1646299200000|2022-03-03 09:20:00|2054.2|2053.9|2051.1|2050.8|2055.1|2054.8|2050.3|2050|130
1646299500000|2022-03-03 09:25:00|2051.2|2050.9|2051.4|2051.1|2053.6|2053.3|2051|2050.7|93
1646299800000|2022-03-03 09:30:00|2051.6|2051.3|2051.8|2051.5|2052.1|2051.8|2050.3|2050|81
1646300100000|2022-03-03 09:35:00|2051.9|2051.6|2052.2|2051.9|2052.6|2052.3|2050.7|2050.4|79
1646300400000|2022-03-03 09:40:00|2052.4|2052.1|2053.3|2053|2054.2|2053.9|2052.1|2051.8|84
1646300700000|2022-03-03 09:45:00|2053.2|2052.9|2054.3|2054|2055.3|2055|2053.1|2052.8|84
1646301000000|2022-03-03 09:50:00|2054.5|2054.2|2053.2|2052.9|2055.9|2055.6|2052.7|2052.4|80
1646301300000|2022-03-03 09:55:00|2053|2052.7|2052.5|2052.2|2054.5|2054.2|2051.5|2051.2|120
1646301600000|2022-03-03 10:00:00|2052.3|2052|2051.9|2051.6|2053.7|2053.4|2051.5|2051.2|92
1646301900000|2022-03-03 10:05:00|2051.8|2051.5|2051.2|2050.9|2053.8|2053.5|2051.1|2050.8|118
1646302200000|2022-03-03 10:10:00|2051.4|2051.1|2051.3|2051|2052.5|2052.2|2051.1|2050.8|107
1646302500000|2022-03-03 10:15:00|2051.4|2051.1|2048.4|2048.1|2052.4|2052.1|2048|2047.7|430
1646302800000|2022-03-03 10:20:00|2048.5|2048.2|2048.3|2048|2049.4|2049.1|2047.3|2047|357
1646303100000|2022-03-03 10:25:00|2048.4|2048.1|2049.7|2049.4|2050.4|2050.1|2048.3|2048|266
1646303400000|2022-03-03 10:30:00|2049.8|2049.5|2051|2050.7|2051.2|2050.9|2048.8|2048.5|234
1646303700000|2022-03-03 10:35:00|2051.1|2050.8|2052.1|2051.8|2052.2|2051.9|2050.2|2049.9|183
1646304000000|2022-03-03 10:40:00|2052.4|2052.1|2052.5|2052.2|2053.1|2052.8|2051.8|2051.5|186
1646304300000|2022-03-03 10:45:00|2052.6|2052.3|2052.6|2052.3|2053.4|2053.1|2051.5|2051.2|167
1646304600000|2022-03-03 10:50:00|2052.5|2052.2|2052.1|2051.8|2053.2|2052.9|2051.5|2051.2|90
1646304900000|2022-03-03 10:55:00|2052.2|2051.9|2052.2|2051.9|2052.6|2052.3|2050.7|2050.4|139
1646305200000|2022-03-03 11:00:00|2052.3|2052|2052.8|2052.5|2052.9|2052.6|2050.6|2050.3|196
1646305500000|2022-03-03 11:05:00|2052.7|2052.4|2051.8|2051.5|2053.3|2053|2049.7|2049.4|247
1646305800000|2022-03-03 11:10:00|2051.5|2051.2|2054.4|2054.1|2054.4|2054.1|2050.8|2050.5|238
1646306100000|2022-03-03 11:15:00|2054.6|2054.3|2053.7|2053.4|2055.5|2055.2|2053.4|2053.1|312
1646306400000|2022-03-03 11:20:00|2053.6|2053.3|2055.2|2054.9|2055.6|2055.3|2052.9|2052.6|122
1646306700000|2022-03-03 11:25:00|2055.1|2054.8|2055.8|2055.5|2056.1|2055.8|2054.6|2054.3|129
1646307000000|2022-03-03 11:30:00|2055.9|2055.6|2054.9|2054.6|2056.7|2056.4|2054.8|2054.5|163
1646307300000|2022-03-03 11:35:00|2055|2054.7|2052.4|2052.1|2055|2054.7|2051.9|2051.6|211
1646307600000|2022-03-03 11:40:00|2052.1|2051.8|2052.5|2052.2|2052.9|2052.6|2051.8|2051.5|153
1646307900000|2022-03-03 11:45:00|2052.8|2052.5|2050.1|2049.8|2052.8|2052.5|2048.4|2048.1|410
1646308200000|2022-03-03 11:50:00|2050|2049.7|2050.8|2050.5|2050.8|2050.5|2048.8|2048.5|149
1646308500000|2022-03-03 11:55:00|2050.7|2050.4|2051.3|2051|2051.7|2051.4|2050.6|2050.3|95
1646308800000|2022-03-03 12:00:00|2051.2|2050.9|2053|2052.7|2053.6|2053.3|2050.9|2050.6|169
1646309100000|2022-03-03 12:05:00|2053.1|2052.8|2055.2|2054.9|2055.3|2055|2052.8|2052.5|217
1646309400000|2022-03-03 12:10:00|2054.8|2054.5|2055|2054.7|2055.6|2055.3|2054.3|2054|204
1646309700000|2022-03-03 12:15:00|2055.1|2054.8|2056.6|2056.3|2056.8|2056.5|2053.7|2053.4|189
1646310000000|2022-03-03 12:20:00|2056.7|2056.4|2057.2|2056.9|2057.6|2057.3|2055.7|2055.4|305
1646310300000|2022-03-03 12:25:00|2057.3|2057|2057.7|2057.4|2059.4|2059.1|2057.1|2056.8|176
1646310600000|2022-03-03 12:30:00|2057.6|2057.3|2057.8|2057.5|2058.7|2058.4|2056.6|2056.3|205
1646310900000|2022-03-03 12:35:00|2057.7|2057.4|2057|2056.7|2058.9|2058.6|2057|2056.7|199
1646311200000|2022-03-03 12:40:00|2056.8|2056.5|2056.7|2056.4|2058|2057.7|2056.6|2056.3|99
1646311500000|2022-03-03 12:45:00|2056.6|2056.3|2055.9|2055.6|2056.7|2056.4|2055|2054.7|153
1646311800000|2022-03-03 12:50:00|2055.8|2055.5|2055.7|2055.4|2056.7|2056.4|2055.3|2055|64
1646312100000|2022-03-03 12:55:00|2055.8|2055.5|2054.6|2054.3|2057.2|2056.9|2054|2053.7|228
1646312400000|2022-03-03 13:00:00|2055|2054.7|2056.7|2056.4|2057.2|2056.9|2054.8|2054.5|129
1646312700000|2022-03-03 13:05:00|2056.6|2056.3|2059.4|2059.1|2060.1|2059.8|2056|2055.7|374
1646313000000|2022-03-03 13:10:00|2059.5|2059.2|2061.6|2061.3|2062|2061.7|2059|2058.7|249
1646313300000|2022-03-03 13:15:00|2061.7|2061.4|2060.5|2060.2|2061.7|2061.4|2059.9|2059.6|186
1646313600000|2022-03-03 13:20:00|2060.4|2060.1|2061.9|2061.6|2062.5|2062.2|2060|2059.7|228
1646313900000|2022-03-03 13:25:00|2062.1|2061.8|2061.5|2061.2|2063.3|2063|2061.2|2060.9|284
1646314200000|2022-03-03 13:30:00|2061.2|2060.9|2062|2061.7|2062.5|2062.2|2060.3|2060|203
1646314500000|2022-03-03 13:35:00|2061.8|2061.5|2061.8|2061.5|2062.6|2062.3|2060.5|2060.2|245
1646314800000|2022-03-03 13:40:00|2061.9|2061.6|2063.5|2063.2|2063.6|2063.3|2060.9|2060.6|321
1646315100000|2022-03-03 13:45:00|2063.4|2063.1|2062.6|2062.3|2063.6|2063.3|2061.9|2061.6|225
1646315400000|2022-03-03 13:50:00|2062.2|2061.9|2062.5|2062.2|2063.5|2063.2|2060.7|2060.4|279
1646315700000|2022-03-03 13:55:00|2062.6|2062.3|2068.1|2067.8|2069.6|2069.3|2062.4|2062.1|1302
1646316000000|2022-03-03 14:00:00|2067.8|2067.5|2070.4|2070.1|2072.6|2072.3|2067|2066.7|1737
1646316300000|2022-03-03 14:05:00|2070|2069.7|2068|2067.7|2070.6|2070.3|2067.5|2067.2|963
1646316600000|2022-03-03 14:10:00|2067.9|2067.6|2069.9|2069.6|2070.1|2069.8|2066.7|2066.4|959
1646316900000|2022-03-03 14:15:00|2070|2069.7|2068.9|2068.6|2070.5|2070.2|2068.2|2067.9|545
1646317200000|2022-03-03 14:20:00|2069|2068.7|2065.4|2065.1|2069.2|2068.9|2065.3|2065|561
1646317500000|2022-03-03 14:25:00|2065.2|2064.9|2064.6|2064.3|2066.3|2066|2063.9|2063.6|916
1646317800000|2022-03-03 14:30:00|2065.2|2064.9|2058.4|2058.1|2065.5|2065.2|2058|2057.7|7019
1646318100000|2022-03-03 14:35:00|2058.1|2057.8|2052.7|2052.4|2058.1|2057.8|2051.4|2051.1|4317
1646318400000|2022-03-03 14:40:00|2052.3|2052|2048.8|2048.5|2054.1|2053.8|2048.7|2048.4|3557
1646318700000|2022-03-03 14:45:00|2048.5|2048.2|2045.4|2045.1|2054.1|2053.8|2045|2044.7|4035
1646319000000|2022-03-03 14:50:00|2045.6|2045.3|2044|2043.7|2048.8|2048.5|2042.3|2042|2905
1646319300000|2022-03-03 14:55:00|2043.8|2043.5|2045.1|2044.8|2048.2|2047.9|2042.4|2042.1|2060
1646319600000|2022-03-03 15:00:00|2045.3|2045|2044.9|2044.6|2048.8|2048.5|2043.6|2043.3|2272
1646319900000|2022-03-03 15:05:00|2045|2044.7|2040.9|2040.6|2045|2044.7|2038.2|2037.9|2957
1646320200000|2022-03-03 15:10:00|2040.7|2040.4|2042.4|2042.1|2042.8|2042.5|2038.1|2037.8|2507
1646320500000|2022-03-03 15:15:00|2042.6|2042.3|2039.7|2039.4|2042.6|2042.3|2038|2037.7|1778
1646320800000|2022-03-03 15:20:00|2040|2039.7|2034.4|2034.1|2040.4|2040.1|2033|2032.7|2341
1646321100000|2022-03-03 15:25:00|2034.5|2034.2|2036.9|2036.6|2037.7|2037.4|2033.3|2033|1500
1646321400000|2022-03-03 15:30:00|2037.1|2036.8|2036|2035.7|2039|2038.7|2034.6|2034.3|1672
1646321700000|2022-03-03 15:35:00|2036.1|2035.8|2029.2|2028.9|2037|2036.7|2028.8|2028.5|2501
1646322000000|2022-03-03 15:40:00|2029.6|2029.3|2028.5|2028.2|2031.3|2031|2027.2|2026.9|2694
1646322300000|2022-03-03 15:45:00|2028.6|2028.3|2029.1|2028.8|2030|2029.7|2027.7|2027.4|1367
1646322600000|2022-03-03 15:50:00|2029|2028.7|2024.6|2024.3|2029.1|2028.8|2024|2023.7|1956
1646322900000|2022-03-03 15:55:00|2024.5|2024.2|2022.5|2022.2|2025.3|2025|2022.2|2021.9|1826
1646323200000|2022-03-03 16:00:00|2022.6|2022.3|2025.9|2025.6|2025.9|2025.6|2022.1|2021.8|2792
1646323500000|2022-03-03 16:05:00|2026|2025.7|2024.9|2024.6|2026.3|2026|2022.2|2021.9|1892
1646323800000|2022-03-03 16:10:00|2024.8|2024.5|2022.7|2022.4|2025.3|2025|2022.2|2021.9|2399
1646324100000|2022-03-03 16:15:00|2022.4|2022.1|2025.2|2024.9|2025.3|2025|2020.4|2020.1|2568
1646324400000|2022-03-03 16:20:00|2025.3|2025|2031.2|2030.9|2031.2|2030.9|2025.2|2024.9|2068
1646324700000|2022-03-03 16:25:00|2031.1|2030.8|2032|2031.7|2033.8|2033.5|2029|2028.7|2050
1646325000000|2022-03-03 16:30:00|2031.8|2031.5|2031.8|2031.5|2032.2|2031.9|2029.2|2028.9|1661
1646325300000|2022-03-03 16:35:00|2031.9|2031.6|2030.3|2030|2032.2|2031.9|2027.8|2027.5|1528
1646325600000|2022-03-03 16:40:00|2030.4|2030.1|2035.9|2035.6|2036.6|2036.3|2029.6|2029.3|1760
1646325900000|2022-03-03 16:45:00|2035.8|2035.5|2033.5|2033.2|2036.1|2035.8|2033.2|2032.9|1846
1646326200000|2022-03-03 16:50:00|2033.6|2033.3|2034.3|2034|2035.9|2035.6|2031.2|2030.9|1617
1646326500000|2022-03-03 16:55:00|2034.4|2034.1|2034.2|2033.9|2037.1|2036.8|2028|2027.7|2809
1646326800000|2022-03-03 17:00:00|2034.3|2034|2034.5|2034.2|2035.6|2035.3|2031.9|2031.6|1311
1646327100000|2022-03-03 17:05:00|2034.4|2034.1|2036.8|2036.5|2037.1|2036.8|2032.6|2032.3|1223
1646327400000|2022-03-03 17:10:00|2036.9|2036.6|2036.7|2036.4|2038.4|2038.1|2035.6|2035.3|1185
1646327700000|2022-03-03 17:15:00|2036.8|2036.5|2035.7|2035.4|2037.6|2037.3|2035|2034.7|638
1646328000000|2022-03-03 17:20:00|2035.6|2035.3|2031.6|2031.3|2035.7|2035.4|2031.6|2031.3|1320
1646328300000|2022-03-03 17:25:00|2031.5|2031.2|2027.5|2027.2|2032|2031.7|2026.9|2026.6|1256
1646328600000|2022-03-03 17:30:00|2027.7|2027.4|2044.5|2044.2|2045.5|2045.2|2027.2|2026.9|5782
1646328900000|2022-03-03 17:35:00|2044.2|2043.9|2039.1|2038.8|2046.8|2046.5|2038|2037.7|3214
1646329200000|2022-03-03 17:40:00|2038.9|2038.6|2037.6|2037.3|2038.9|2038.6|2034|2033.7|1505
1646329500000|2022-03-03 17:45:00|2037.5|2037.2|2035.7|2035.4|2038.3|2038|2032.2|2031.9|1572
1646329800000|2022-03-03 17:50:00|2035.6|2035.3|2034.9|2034.6|2036.6|2036.3|2032.8|2032.5|874
1646330100000|2022-03-03 17:55:00|2034.7|2034.4|2037.7|2037.4|2038.9|2038.6|2034.4|2034.1|687
1646330400000|2022-03-03 18:00:00|2037.6|2037.3|2039.7|2039.4|2040.7|2040.4|2035.6|2035.3|870
1646330700000|2022-03-03 18:05:00|2039.5|2039.2|2038.3|2038|2042.8|2042.5|2037.4|2037.1|1312
1646331000000|2022-03-03 18:10:00|2037.9|2037.6|2040.5|2040.2|2041.4|2041.1|2037.1|2036.8|601
1646331300000|2022-03-03 18:15:00|2040.6|2040.3|2042.7|2042.4|2044.3|2044|2040.5|2040.2|934
1646331600000|2022-03-03 18:20:00|2042.6|2042.3|2041.9|2041.6|2043.9|2043.6|2040.1|2039.8|861
1646331900000|2022-03-03 18:25:00|2042|2041.7|2043.5|2043.2|2043.9|2043.6|2040.8|2040.5|598
1646332200000|2022-03-03 18:30:00|2043.4|2043.1|2037.5|2037.2|2043.5|2043.2|2036.2|2035.9|1142
1646332500000|2022-03-03 18:35:00|2037.6|2037.3|2037.4|2037.1|2040.3|2040|2037.3|2037|476
1646332800000|2022-03-03 18:40:00|2037.3|2037|2036.9|2036.6|2038.5|2038.2|2034.4|2034.1|602
1646333100000|2022-03-03 18:45:00|2036.7|2036.4|2037.1|2036.8|2038.3|2038|2034.8|2034.5|612
1646333400000|2022-03-03 18:50:00|2037.2|2036.9|2037.6|2037.3|2040|2039.7|2036.9|2036.6|828
1646333700000|2022-03-03 18:55:00|2037.7|2037.4|2036.7|2036.4|2039|2038.7|2035.9|2035.6|433
1646334000000|2022-03-03 19:00:00|2036.7|2036.4|2035.5|2035.2|2039.1|2038.8|2035.3|2035|779
1646334300000|2022-03-03 19:05:00|2035.4|2035.1|2034|2033.7|2036.8|2036.5|2032.9|2032.6|1148
1646334600000|2022-03-03 19:10:00|2034.1|2033.8|2040.8|2040.5|2041.1|2040.8|2031.6|2031.3|1209
1646334900000|2022-03-03 19:15:00|2040.6|2040.3|2038.8|2038.5|2041|2040.7|2038.4|2038.1|833
1646335200000|2022-03-03 19:20:00|2038.9|2038.6|2035|2034.7|2038.9|2038.6|2034.1|2033.8|632
1646335500000|2022-03-03 19:25:00|2034.9|2034.6|2036.3|2036|2037.2|2036.9|2034.7|2034.4|486
1646335800000|2022-03-03 19:30:00|2036.1|2035.8|2035.3|2035|2036.2|2035.9|2034.1|2033.8|650
1646336100000|2022-03-03 19:35:00|2035.4|2035.1|2035|2034.7|2036.1|2035.8|2034|2033.7|599
1646336400000|2022-03-03 19:40:00|2035.1|2034.8|2030.5|2030.2|2035.5|2035.2|2029.5|2029.2|964
1646336700000|2022-03-03 19:45:00|2030.4|2030.1|2027|2026.7|2030.7|2030.4|2026.4|2026.1|1174
1646337000000|2022-03-03 19:50:00|2027.2|2026.9|2025.1|2024.8|2027.4|2027.1|2023.6|2023.3|1262
1646337300000|2022-03-03 19:55:00|2025.3|2025|2025.2|2024.9|2026.1|2025.8|2023.5|2023.2|917
1646337600000|2022-03-03 20:00:00|2025.4|2025.1|2019.2|2018.9|2025.4|2025.1|2019.1|2018.8|1857
1646337900000|2022-03-03 20:05:00|2019.3|2019|2018.8|2018.5|2021.8|2021.5|2017.1|2016.8|1610
1646338200000|2022-03-03 20:10:00|2018.9|2018.6|2019.8|2019.5|2020.2|2019.9|2017|2016.7|1135
1646338500000|2022-03-03 20:15:00|2019.9|2019.6|2022.8|2022.5|2023.8|2023.5|2019.2|2018.9|1634
1646338800000|2022-03-03 20:20:00|2022.7|2022.4|2022.3|2022|2023.6|2023.3|2020.7|2020.4|928
1646339100000|2022-03-03 20:25:00|2022.4|2022.1|2028|2027.7|2028.1|2027.8|2022.2|2021.9|1024
1646339400000|2022-03-03 20:30:00|2027.9|2027.6|2023|2022.7|2027.9|2027.6|2022.2|2021.9|1433
1646339700000|2022-03-03 20:35:00|2023.1|2022.8|2025|2024.7|2025.7|2025.4|2020.4|2020.1|1108
1646340000000|2022-03-03 20:40:00|2024.9|2024.6|2023.2|2022.9|2026.2|2025.9|2023|2022.7|1485
1646340300000|2022-03-03 20:45:00|2022.8|2022.5|2023.2|2022.9|2023.8|2023.5|2020.8|2020.5|2182
1646340600000|2022-03-03 20:50:00|2023.3|2023|2029.2|2028.9|2030.4|2030.1|2020.5|2020.2|2887
1646340900000|2022-03-03 20:55:00|2029.3|2029|2031.7|2031.4|2032.9|2032.6|2026.9|2026.6|8465
1646341200000|2022-03-03 21:00:00|2031.5|2031.2|2032.8|2032.5|2034|2033.7|2030.4|2030.1|3036
1646341500000|2022-03-03 21:05:00|2032.9|2032.6|2033.3|2033|2033.5|2033.2|2031.9|2031.6|972
1646341800000|2022-03-03 21:10:00|2033.2|2032.9|2034.6|2034.3|2035.3|2035|2033.2|2032.9|738
1646342100000|2022-03-03 21:15:00|2034.4|2034.1|2035.4|2035.1|2035.9|2035.6|2034.2|2033.9|1409
1646342400000|2022-03-03 21:20:00|2035.3|2035|2033.7|2033.4|2035.3|2035|2033.4|2033.1|482
1646342700000|2022-03-03 21:25:00|2033.6|2033.3|2033.8|2033.5|2034.1|2033.8|2032.9|2032.6|138
1646343000000|2022-03-03 21:30:00|2033.7|2033.4|2032.4|2032.1|2033.8|2033.5|2032.3|2032|585
1646343300000|2022-03-03 21:35:00|2032.3|2032|2030.7|2030.4|2033|2032.7|2030.7|2030.4|244
1646343600000|2022-03-03 21:40:00|2030.8|2030.5|2031.4|2031.1|2031.5|2031.2|2030.6|2030.3|83
1646343900000|2022-03-03 21:45:00|2031.3|2031|2032|2031.7|2032.2|2031.9|2030.8|2030.5|154
1646344200000|2022-03-03 21:50:00|2031.9|2031.6|2033.2|2032.9|2033.3|2033|2031.7|2031.4|172
1646344500000|2022-03-03 21:55:00|2033.1|2032.8|2033.7|2032.9|2033.7|2033.2|2033|2032.7|157
1646344800000|2022-03-03 22:00:00|2033.6|2032.8|2033.5|2032.7|2033.7|2032.9|2033.5|2032.7|0
1646345100000|2022-03-03 22:05:00|2033.4|2032.6|2033.5|2032.7|2033.6|2032.8|2033.4|2032.6|0
1646345400000|2022-03-03 22:10:00|2033.6|2032.8|2033.7|2032.9|2033.8|2033|2033.5|2032.7|0
1646345700000|2022-03-03 22:15:00|2033.8|2033|2033.6|2032.8|2033.8|2033|2033.6|2032.8|0
1646346000000|2022-03-03 22:20:00|2033.7|2032.9|2034.3|2033.5|2034.3|2033.5|2033.6|2032.8|0
1646346300000|2022-03-03 22:25:00|2034.4|2033.6|2034.3|2033.5|2034.4|2033.6|2034|2033.2|0
1646346600000|2022-03-03 22:30:00|2034.4|2033.6|2034.2|2033.4|2034.4|2033.6|2034.2|2033.4|0
1646346900000|2022-03-03 22:35:00|2034.1|2033.3|2033.4|2032.6|2034.1|2033.3|2033.4|2032.6|0
1646347200000|2022-03-03 22:40:00|2033.5|2032.7|2033.5|2032.7|2033.6|2032.8|2033.5|2032.7|0
1646347500000|2022-03-03 22:45:00|2033.6|2032.8|2033.4|2032.6|2033.6|2032.8|2033.4|2032.6|0
1646347800000|2022-03-03 22:50:00|2033.5|2032.7|2033.3|2032.5|2033.5|2032.7|2033.3|2032.5|0
1646348100000|2022-03-03 22:55:00|2033.2|2032.4|2034.6|2033.8|2034.6|2033.8|2033.2|2032.4|0
1646348400000|2022-03-03 23:00:00|2034|2033.7|2033.7|2033.4|2035|2034.7|2033.1|2032.8|264
1646348700000|2022-03-03 23:05:00|2033.8|2033.5|2033.4|2033.1|2033.9|2033.6|2032.4|2032.1|61
1646349000000|2022-03-03 23:10:00|2033.7|2033.4|2034.3|2034|2034.7|2034.4|2032.9|2032.6|108
1646349300000|2022-03-03 23:15:00|2034.4|2034.1|2034.6|2034.3|2034.9|2034.6|2034.1|2033.8|112
1646349600000|2022-03-03 23:20:00|2034.7|2034.4|2033.3|2033|2034.7|2034.4|2033.3|2033|113
1646349900000|2022-03-03 23:25:00|2033.4|2033.1|2033.5|2033.2|2034.1|2033.8|2032.9|2032.6|72
1646350200000|2022-03-03 23:30:00|2033.7|2033.4|2035.5|2035.2|2035.8|2035.5|2033.7|2033.4|214
1646350500000|2022-03-03 23:35:00|2035.6|2035.3|2036.8|2036.5|2036.9|2036.6|2035.5|2035.2|56
1646350800000|2022-03-03 23:40:00|2036.9|2036.6|2036|2035.7|2036.9|2036.6|2035.8|2035.5|44
1646351100000|2022-03-03 23:45:00|2036.1|2035.8|2035.8|2035.5|2036.9|2036.6|2035.6|2035.3|52
1646351400000|2022-03-03 23:50:00|2035.9|2035.6|2036.4|2036.1|2036.8|2036.5|2035.6|2035.3|24
1646351700000|2022-03-03 23:55:00|2036.6|2036.3|2036.7|2036.4|2037.5|2037.2|2036.3|2036|34
1646352000000|2022-03-04 00:00:00|2036.8|2036.5|2037|2036.7|2037.3|2037|2035.3|2035|94
1646352300000|2022-03-04 00:05:00|2036.9|2036.6|2028.3|2028|2037|2036.7|2028.2|2027.9|387
1646352600000|2022-03-04 00:10:00|2028.1|2027.8|2027|2026.7|2029.9|2029.6|2022.9|2022.6|632
1646352900000|2022-03-04 00:15:00|2027.2|2026.9|2021.7|2021.4|2027.5|2027.2|2021|2020.7|478
1646353200000|2022-03-04 00:20:00|2021.6|2021.3|2015.1|2014.8|2022.5|2022.2|2013.1|2012.8|808
1646353500000|2022-03-04 00:25:00|2014.8|2014.5|2014.5|2014.2|2018.8|2018.5|2014.3|2014|328
1646353800000|2022-03-04 00:30:00|2014.1|2013.8|2007|2006.7|2016.2|2015.9|2007|2006.7|902
1646354100000|2022-03-04 00:35:00|2007.1|2006.8|2001.4|2001.1|2011.3|2011|2000.9|2000.6|1354
1646354400000|2022-03-04 00:40:00|2001.3|2001|2000.5|2000.2|2002.7|2002.4|1996.8|1996.5|921
1646354700000|2022-03-04 00:45:00|2000.4|2000.1|2004|2003.7|2004|2003.7|1998|1997.7|599
1646355000000|2022-03-04 00:50:00|2004.4|2004.1|2001.1|2000.8|2004.9|2004.6|2001.1|2000.8|481
1646355300000|2022-03-04 00:55:00|2001.3|2001|1999.7|1999.4|2001.9|2001.6|1994.9|1994.6|1166
1646355600000|2022-03-04 01:00:00|2000.1|1999.8|2008.6|2008.3|2008.9|2008.6|1996.7|1996.4|895
1646355900000|2022-03-04 01:05:00|2008.5|2008.2|1999.2|1998.9|2010|2009.7|1997.6|1997.3|1216
1646356200000|2022-03-04 01:10:00|1999.4|1999.1|2002.1|2001.8|2003.8|2003.5|1994.8|1994.5|788
1646356500000|2022-03-04 01:15:00|2001.8|2001.5|2003.5|2003.2|2004.9|2004.6|1999|1998.7|518
1646356800000|2022-03-04 01:20:00|2003.4|2003.1|2011.8|2011.5|2013.6|2013.3|2002.4|2002.1|541
1646357100000|2022-03-04 01:25:00|2011.7|2011.4|2008.7|2008.4|2012.5|2012.2|2006|2005.7|419
1646357400000|2022-03-04 01:30:00|2008.8|2008.5|2013.4|2013.1|2013.6|2013.3|2005.9|2005.6|333
1646357700000|2022-03-04 01:35:00|2014|2013.7|2013.5|2013.2|2017.1|2016.8|2012|2011.7|417
1646358000000|2022-03-04 01:40:00|2013.6|2013.3|2012.5|2012.2|2015|2014.7|2009.6|2009.3|472
1646358300000|2022-03-04 01:45:00|2012.4|2012.1|2015.3|2015|2016.2|2015.9|2010.1|2009.8|335
1646358600000|2022-03-04 01:50:00|2015.4|2015.1|2018.7|2018.4|2022.6|2022.3|2015.3|2015|1186
1646358900000|2022-03-04 01:55:00|2018.8|2018.5|2018.8|2018.5|2021.5|2021.2|2017.8|2017.5|506
1646359200000|2022-03-04 02:00:00|2018.9|2018.6|2012.7|2012.4|2019.4|2019.1|2010.9|2010.6|396
1646359500000|2022-03-04 02:05:00|2012.8|2012.5|2014.1|2013.8|2015.5|2015.2|2012.3|2012|67
1646359800000|2022-03-04 02:10:00|2014.2|2013.9|2016.5|2016.2|2017.3|2017|2013.4|2013.1|127
1646360100000|2022-03-04 02:15:00|2016.4|2016.1|2013.4|2013.1|2017.2|2016.9|2013.2|2012.9|128
1646360400000|2022-03-04 02:20:00|2013.9|2013.6|2014.5|2014.2|2015.8|2015.5|2012.9|2012.6|48
1646360700000|2022-03-04 02:25:00|2014.3|2014|2012.4|2012.1|2014.7|2014.4|2011.6|2011.3|71
1646361000000|2022-03-04 02:30:00|2012.5|2012.2|2013.9|2013.6|2014.8|2014.5|2012.5|2012.2|46
1646361300000|2022-03-04 02:35:00|2013.8|2013.5|2017.2|2016.9|2018.4|2018.1|2012.5|2012.2|221
1646361600000|2022-03-04 02:40:00|2017.3|2017|2017.4|2017.1|2019.2|2018.9|2016.8|2016.5|510
1646361900000|2022-03-04 02:45:00|2017.5|2017.2|2013.8|2013.5|2017.6|2017.3|2013.4|2013.1|119
1646362200000|2022-03-04 02:50:00|2013.7|2013.4|2011.2|2010.9|2014.5|2014.2|2008.3|2008|217
1646362500000|2022-03-04 02:55:00|2011.1|2010.8|2012|2011.7|2013.1|2012.8|2009.3|2009|135
1646362800000|2022-03-04 03:00:00|2011.8|2011.5|2012.4|2012.1|2015|2014.7|2011.3|2011|133
1646363100000|2022-03-04 03:05:00|2012.2|2011.9|2011.8|2011.5|2012.6|2012.3|2009.4|2009.1|57
1646363400000|2022-03-04 03:10:00|2011.7|2011.4|2011.8|2011.5|2012.3|2012|2009.2|2008.9|38
1646363700000|2022-03-04 03:15:00|2011.9|2011.6|2008.8|2008.5|2012.8|2012.5|2008.6|2008.3|106
1646364000000|2022-03-04 03:20:00|2008.9|2008.6|2010.2|2009.9|2010.7|2010.4|2008.5|2008.2|124
1646364300000|2022-03-04 03:25:00|2010.3|2010|2011|2010.7|2011.6|2011.3|2007.9|2007.6|56
1646364600000|2022-03-04 03:30:00|2010.9|2010.6|2011.5|2011.2|2012.3|2012|2009.7|2009.4|70
1646364900000|2022-03-04 03:35:00|2011.3|2011|2010.7|2010.4|2012.3|2012|2009.9|2009.6|39
1646365200000|2022-03-04 03:40:00|2010.5|2010.2|2009.4|2009.1|2010.5|2010.2|2008.3|2008|39
1646365500000|2022-03-04 03:45:00|2009.3|2009|2006.1|2005.8|2009.8|2009.5|2005.9|2005.6|76
1646365800000|2022-03-04 03:50:00|2006.2|2005.9|2007.8|2007.5|2007.9|2007.6|2005.5|2005.2|59
1646366100000|2022-03-04 03:55:00|2007.7|2007.4|2007.4|2007.1|2008.9|2008.6|2006.7|2006.4|51
1646366400000|2022-03-04 04:00:00|2007.5|2007.2|2007|2006.7|2007.9|2007.6|2006.5|2006.2|17
1646366700000|2022-03-04 04:05:00|2006.9|2006.6|2007.9|2007.6|2009.4|2009.1|2005.8|2005.5|171
1646367000000|2022-03-04 04:10:00|2008|2007.7|2006.6|2006.3|2008.3|2008|2005.9|2005.6|201
1646367300000|2022-03-04 04:15:00|2006.7|2006.4|2007.7|2007.4|2008.6|2008.3|2006.2|2005.9|141
1646367600000|2022-03-04 04:20:00|2007.6|2007.3|2005.9|2005.6|2007.8|2007.5|2005.1|2004.8|75
1646367900000|2022-03-04 04:25:00|2006|2005.7|2007.9|2007.6|2008.5|2008.2|2006|2005.7|95
1646368200000|2022-03-04 04:30:00|2008|2007.7|2006.5|2006.2|2008.4|2008.1|2005.4|2005.1|53
1646368500000|2022-03-04 04:35:00|2006.3|2006|2008.6|2008.3|2008.7|2008.4|2006|2005.7|21
1646368800000|2022-03-04 04:40:00|2008.4|2008.1|2009.7|2009.4|2010.4|2010.1|2008.4|2008.1|90
1646369100000|2022-03-04 04:45:00|2009.4|2009.1|2007.7|2007.4|2009.5|2009.2|2006.7|2006.4|69
1646369400000|2022-03-04 04:50:00|2007.8|2007.5|2008.9|2008.6|2008.9|2008.6|2007.7|2007.4|6
1646369700000|2022-03-04 04:55:00|2008.8|2008.5|2010.1|2009.8|2010.5|2010.2|2008.5|2008.2|28
1646370000000|2022-03-04 05:00:00|2010|2009.7|2012.6|2012.3|2012.6|2012.3|2009.6|2009.3|42
1646370300000|2022-03-04 05:05:00|2012.5|2012.2|2012.6|2012.3|2013.1|2012.8|2011.6|2011.3|33
1646370600000|2022-03-04 05:10:00|2012.7|2012.4|2014.9|2014.6|2015.5|2015.2|2012.5|2012.2|161
1646370900000|2022-03-04 05:15:00|2015.3|2015|2015|2014.7|2015.5|2015.2|2014|2013.7|28
1646371200000|2022-03-04 05:20:00|2015.1|2014.8|2014.8|2014.5|2015.7|2015.4|2014|2013.7|18
1646371500000|2022-03-04 05:25:00|2014.9|2014.6|2013.8|2013.5|2015|2014.7|2013.4|2013.1|77
1646371800000|2022-03-04 05:30:00|2013.6|2013.3|2013.9|2013.6|2014.5|2014.2|2012.9|2012.6|36
1646372100000|2022-03-04 05:35:00|2013.8|2013.5|2013.7|2013.4|2014.5|2014.2|2013.2|2012.9|12
1646372400000|2022-03-04 05:40:00|2013.8|2013.5|2012.6|2012.3|2014.4|2014.1|2011.6|2011.3|41
1646372700000|2022-03-04 05:45:00|2012.5|2012.2|2012.3|2012|2013.3|2013|2011.4|2011.1|23
1646373000000|2022-03-04 05:50:00|2012.4|2012.1|2013.9|2013.6|2014.1|2013.8|2011.8|2011.5|27
1646373300000|2022-03-04 05:55:00|2013.8|2013.5|2015.9|2015.6|2016.7|2016.4|2013.6|2013.3|83
1646373600000|2022-03-04 06:00:00|2016|2015.7|2018.9|2018.6|2018.9|2018.6|2015.1|2014.8|61
1646373900000|2022-03-04 06:05:00|2019|2018.7|2020.9|2020.6|2022.7|2022.4|2018.8|2018.5|186
1646374200000|2022-03-04 06:10:00|2020.8|2020.5|2020.7|2020.4|2021.2|2020.9|2019.3|2019|91
1646374500000|2022-03-04 06:15:00|2020.8|2020.5|2021|2020.7|2022.2|2021.9|2020.5|2020.2|105
1646374800000|2022-03-04 06:20:00|2021.2|2020.9|2020.5|2020.2|2021.2|2020.9|2019.2|2018.9|99
1646375100000|2022-03-04 06:25:00|2020.8|2020.5|2021.4|2021.1|2021.9|2021.6|2020.6|2020.3|36
1646375400000|2022-03-04 06:30:00|2021.3|2021|2019.3|2019|2021.3|2021|2018.6|2018.3|57
1646375700000|2022-03-04 06:35:00|2019.2|2018.9|2019.3|2019|2020.8|2020.5|2018.9|2018.6|14
1646376000000|2022-03-04 06:40:00|2019.4|2019.1|2020.3|2020|2021|2020.7|2018.4|2018.1|48
1646376300000|2022-03-04 06:45:00|2020.2|2019.9|2018.5|2018.2|2020.2|2019.9|2017.7|2017.4|21
1646376600000|2022-03-04 06:50:00|2018.6|2018.3|2018|2017.7|2019.1|2018.8|2017.8|2017.5|12
1646376900000|2022-03-04 06:55:00|2017.9|2017.6|2018.9|2018.6|2020|2019.7|2017.9|2017.6|17
1646377200000|2022-03-04 07:00:00|2019|2018.7|2022.1|2021.8|2022.9|2022.6|2018.4|2018.1|108
1646377500000|2022-03-04 07:05:00|2022.3|2022|2024.6|2024.3|2025.9|2025.6|2022.1|2021.8|137
1646377800000|2022-03-04 07:10:00|2024.7|2024.4|2022.1|2021.8|2025.1|2024.8|2021.2|2020.9|161
1646378100000|2022-03-04 07:15:00|2021.8|2021.5|2017.9|2017.6|2023|2022.7|2017.5|2017.2|76
1646378400000|2022-03-04 07:20:00|2017.8|2017.5|2020.5|2020.2|2021.7|2021.4|2017.8|2017.5|64
1646378700000|2022-03-04 07:25:00|2020.4|2020.1|2022.8|2022.5|2024|2023.7|2019.9|2019.6|112
1646379000000|2022-03-04 07:30:00|2022.3|2022|2022.8|2022.5|2024.2|2023.9|2022.1|2021.8|69
1646379300000|2022-03-04 07:35:00|2022.7|2022.4|2020.3|2020|2024.2|2023.9|2020.3|2020|49
1646379600000|2022-03-04 07:40:00|2020.4|2020.1|2020.8|2020.5|2020.9|2020.6|2018.4|2018.1|152
1646379900000|2022-03-04 07:45:00|2020.9|2020.6|2019.6|2019.3|2022.9|2022.6|2019.3|2019|105
1646380200000|2022-03-04 07:50:00|2019.7|2019.4|2020.1|2019.8|2020.7|2020.4|2019|2018.7|79
1646380500000|2022-03-04 07:55:00|2020.2|2019.9|2021.6|2021.3|2022.7|2022.4|2019.5|2019.2|66
1646380800000|2022-03-04 08:00:00|2021.7|2021.4|2019.7|2019.4|2025.6|2025.3|2019.4|2019.1|220
1646381100000|2022-03-04 08:05:00|2019.6|2019.3|2025.6|2025.3|2025.7|2025.4|2019|2018.7|244
1646381400000|2022-03-04 08:10:00|2025.7|2025.4|2027.4|2027.1|2029.5|2029.2|2025.5|2025.2|488
1646381700000|2022-03-04 08:15:00|2027.3|2027|2024.2|2023.9|2027.4|2027.1|2022.4|2022.1|193
1646382000000|2022-03-04 08:20:00|2024.4|2024.1|2026|2025.7|2028.9|2028.6|2023.8|2023.5|188
1646382300000|2022-03-04 08:25:00|2025.6|2025.3|2023.8|2023.5|2027.1|2026.8|2023.3|2023|105
1646382600000|2022-03-04 08:30:00|2023.7|2023.4|2017.3|2017|2023.7|2023.4|2016.7|2016.4|258
1646382900000|2022-03-04 08:35:00|2017.6|2017.3|2014.4|2014.1|2018.8|2018.5|2014.1|2013.8|263
1646383200000|2022-03-04 08:40:00|2014.6|2014.3|2014.1|2013.8|2015.6|2015.3|2012.2|2011.9|275
1646383500000|2022-03-04 08:45:00|2014.2|2013.9|2015.4|2015.1|2017.1|2016.8|2013.4|2013.1|258
1646383800000|2022-03-04 08:50:00|2015.7|2015.4|2013.7|2013.4|2016.1|2015.8|2011.8|2011.5|222
1646384100000|2022-03-04 08:55:00|2014.1|2013.8|2012.4|2012.1|2014.6|2014.3|2011.5|2011.2|90
1646384400000|2022-03-04 09:00:00|2012.5|2012.2|2011.2|2010.9|2013.2|2012.9|2010.4|2010.1|234
1646384700000|2022-03-04 09:05:00|2011.3|2011|2008.8|2008.5|2011.7|2011.4|2008.5|2008.2|163
1646385000000|2022-03-04 09:10:00|2008.9|2008.6|2008.8|2008.5|2009.5|2009.2|2007.7|2007.4|198
1646385300000|2022-03-04 09:15:00|2008.6|2008.3|2010.8|2010.5|2010.9|2010.6|2007.1|2006.8|253
1646385600000|2022-03-04 09:20:00|2011|2010.7|2008.1|2007.8|2011|2010.7|2004.9|2004.6|476
1646385900000|2022-03-04 09:25:00|2007.9|2007.6|2011.7|2011.4|2012.7|2012.4|2005.7|2005.4|332
1646386200000|2022-03-04 09:30:00|2011.8|2011.5|2013.6|2013.3|2016|2015.7|2010.9|2010.6|601
1646386500000|2022-03-04 09:35:00|2013.8|2013.5|2005.9|2005.6|2013.8|2013.5|2005.7|2005.4|712
1646386800000|2022-03-04 09:40:00|2006|2005.7|2007.2|2006.9|2008.7|2008.4|2004.1|2003.8|270
1646387100000|2022-03-04 09:45:00|2007.4|2007.1|2009.6|2009.3|2011.3|2011|2007|2006.7|186
1646387400000|2022-03-04 09:50:00|2008.6|2008.3|2006.8|2006.5|2009.9|2009.6|2006.5|2006.2|258
1646387700000|2022-03-04 09:55:00|2006.9|2006.6|2007.9|2007.6|2008.2|2007.9|2004.7|2004.4|158
1646388000000|2022-03-04 10:00:00|2007.8|2007.5|2010.8|2010.5|2011.3|2011|2005.7|2005.4|314
1646388300000|2022-03-04 10:05:00|2010.7|2010.4|2009.3|2009|2012.3|2012|2009.1|2008.8|241
1646388600000|2022-03-04 10:10:00|2009.2|2008.9|2010.5|2010.2|2011.3|2011|2008.1|2007.8|89
1646388900000|2022-03-04 10:15:00|2010.4|2010.1|2011|2010.7|2012|2011.7|2009.6|2009.3|181
1646389200000|2022-03-04 10:20:00|2010.9|2010.6|2014.9|2014.6|2015.3|2015|2009.7|2009.4|354
1646389500000|2022-03-04 10:25:00|2015|2014.7|2016.9|2016.6|2018|2017.7|2014.1|2013.8|430
1646389800000|2022-03-04 10:30:00|2017|2016.7|2014.2|2013.9|2017|2016.7|2013.5|2013.2|297
1646390100000|2022-03-04 10:35:00|2014.1|2013.8|2013.5|2013.2|2014.6|2014.3|2013.1|2012.8|153
1646390400000|2022-03-04 10:40:00|2013.6|2013.3|2012.4|2012.1|2014.7|2014.4|2012.2|2011.9|202
1646390700000|2022-03-04 10:45:00|2012.3|2012|2012.7|2012.4|2013.1|2012.8|2010.7|2010.4|184
1646391000000|2022-03-04 10:50:00|2012.5|2012.2|2010.3|2010|2013.7|2013.4|2010.2|2009.9|184
1646391300000|2022-03-04 10:55:00|2010.2|2009.9|2009.9|2009.6|2012.4|2012.1|2009|2008.7|244
1646391600000|2022-03-04 11:00:00|2010|2009.7|2010.2|2009.9|2011.5|2011.2|2007.6|2007.3|374
1646391900000|2022-03-04 11:05:00|2010.1|2009.8|2011.5|2011.2|2012|2011.7|2008.5|2008.2|195
1646392200000|2022-03-04 11:10:00|2011.3|2011|2007.2|2006.9|2011.8|2011.5|2007|2006.7|174
1646392500000|2022-03-04 11:15:00|2007|2006.7|2005.1|2004.8|2007.8|2007.5|2004.9|2004.6|269
1646392800000|2022-03-04 11:20:00|2005.3|2005|2009.9|2009.6|2010.4|2010.1|2004.2|2003.9|267
1646393100000|2022-03-04 11:25:00|2010|2009.7|2011.5|2011.2|2011.5|2011.2|2009.1|2008.8|95
1646393400000|2022-03-04 11:30:00|2011.4|2011.1|2011.6|2011.3|2012.2|2011.9|2009.5|2009.2|164
1646393700000|2022-03-04 11:35:00|2011.7|2011.4|2008.3|2008|2011.9|2011.6|2008.2|2007.9|37
1646394000000|2022-03-04 11:40:00|2008.1|2007.8|2007.9|2007.6|2009.4|2009.1|2007.1|2006.8|190
1646394300000|2022-03-04 11:45:00|2007.7|2007.4|2009.3|2009|2010.4|2010.1|2006.9|2006.6|67
1646394600000|2022-03-04 11:50:00|2009.4|2009.1|2011.5|2011.2|2011.9|2011.6|2007.9|2007.6|90
1646394900000|2022-03-04 11:55:00|2011.6|2011.3|2009.6|2009.3|2011.9|2011.6|2008.1|2007.8|132
1646395200000|2022-03-04 12:00:00|2009.7|2009.4|2010.7|2010.4|2011|2010.7|2008.6|2008.3|104
1646395500000|2022-03-04 12:05:00|2010.6|2010.3|2005.8|2005.5|2010.7|2010.4|2005.5|2005.2|299
1646395800000|2022-03-04 12:10:00|2005.7|2005.4|2003.9|2003.6|2006.6|2006.3|2003.2|2002.9|240
1646396100000|2022-03-04 12:15:00|2003.8|2003.5|2006.5|2006.2|2007|2006.7|2003.7|2003.4|121
1646396400000|2022-03-04 12:20:00|2006.6|2006.3|2006.5|2006.2|2006.7|2006.4|2005.2|2004.9|139
1646396700000|2022-03-04 12:25:00|2006.4|2006.1|2003.1|2002.8|2006.9|2006.6|2002.9|2002.6|165
1646397000000|2022-03-04 12:30:00|2003|2002.7|2004|2003.7|2004.4|2004.1|2002.4|2002.1|159
1646397300000|2022-03-04 12:35:00|2003.8|2003.5|2008.5|2008.2|2009.2|2008.9|2003.1|2002.8|487
1646397600000|2022-03-04 12:40:00|2008.2|2007.9|2008.4|2008.1|2009.1|2008.8|2007.4|2007.1|164
1646397900000|2022-03-04 12:45:00|2008.9|2008.6|2011.3|2011|2012.9|2012.6|2008.9|2008.6|245
1646398200000|2022-03-04 12:50:00|2011.2|2010.9|2009.4|2009.1|2011.5|2011.2|2007.9|2007.6|136
1646398500000|2022-03-04 12:55:00|2009.1|2008.8|2011.7|2011.4|2011.9|2011.6|2009.1|2008.8|119
1646398800000|2022-03-04 13:00:00|2011.8|2011.5|2011.2|2010.9|2012.8|2012.5|2010|2009.7|272
1646399100000|2022-03-04 13:05:00|2011.1|2010.8|2011.4|2011.1|2013.8|2013.5|2010.9|2010.6|328
1646399400000|2022-03-04 13:10:00|2011.3|2011|2011.6|2011.3|2012.7|2012.4|2010.9|2010.6|232
1646399700000|2022-03-04 13:15:00|2011.7|2011.4|2009.5|2009.2|2012.4|2012.1|2009.2|2008.9|303
1646400000000|2022-03-04 13:20:00|2009.4|2009.1|2009.6|2009.3|2011.7|2011.4|2009.4|2009.1|236
1646400300000|2022-03-04 13:25:00|2009.5|2009.2|2010|2009.7|2012.6|2012.3|2008.6|2008.3|392
1646400600000|2022-03-04 13:30:00|2010.3|2010|2017.7|2017.4|2022.2|2021.9|2010.3|2010|1606
1646400900000|2022-03-04 13:35:00|2018.1|2017.8|2014|2013.7|2018.6|2018.3|2013.3|2013|634
1646401200000|2022-03-04 13:40:00|2014.4|2014.1|2012.2|2011.9|2016.5|2016.2|2011.5|2011.2|402
1646401500000|2022-03-04 13:45:00|2012.3|2012|2007.9|2007.6|2013.9|2013.6|2007.9|2007.6|636
1646401800000|2022-03-04 13:50:00|2007.5|2007.2|2006.7|2006.4|2009.6|2009.3|2006.1|2005.8|833
1646402100000|2022-03-04 13:55:00|2006.5|2006.2|2009.8|2009.5|2009.8|2009.5|2006|2005.7|223
1646402400000|2022-03-04 14:00:00|2009.7|2009.4|2010.5|2010.2|2011.6|2011.3|2009.2|2008.9|606
1646402700000|2022-03-04 14:05:00|2010.6|2010.3|2007.4|2007.1|2011|2010.7|2007.4|2007.1|216
1646403000000|2022-03-04 14:10:00|2007.5|2007.2|2008.6|2008.3|2010.2|2009.9|2006.2|2005.9|394
1646403300000|2022-03-04 14:15:00|2008.7|2008.4|2010.8|2010.5|2012|2011.7|2008.6|2008.3|567
1646403600000|2022-03-04 14:20:00|2010.9|2010.6|2012.9|2012.6|2015.7|2015.4|2010.7|2010.4|695
1646403900000|2022-03-04 14:25:00|2013|2012.7|2010.7|2010.4|2013.9|2013.6|2010.6|2010.3|829
1646404200000|2022-03-04 14:30:00|2012.6|2012.3|2015.8|2015.5|2017.5|2017.2|2012.5|2012.2|6390
1646404500000|2022-03-04 14:35:00|2015.7|2015.4|2016.4|2016.1|2022.1|2021.8|2015.5|2015.2|6468
1646404800000|2022-03-04 14:40:00|2016.6|2016.3|2009.6|2009.3|2017.4|2017.1|2009.1|2008.8|3656
1646405100000|2022-03-04 14:45:00|2010.1|2009.8|2001|2000.7|2011.7|2011.4|2000.9|2000.6|3336
1646405400000|2022-03-04 14:50:00|2000.9|2000.6|2003.9|2003.6|2008|2007.7|2000.1|1999.8|2813
1646405700000|2022-03-04 14:55:00|2004.1|2003.8|2012.3|2012|2012.5|2012.2|2002.3|2002|3421
1646406000000|2022-03-04 15:00:00|2012.2|2011.9|2009.3|2009|2015.4|2015.1|2007.4|2007.1|3297
1646406300000|2022-03-04 15:05:00|2009|2008.7|2003.6|2003.3|2009.9|2009.6|2002.8|2002.5|2016
1646406600000|2022-03-04 15:10:00|2003.5|2003.2|2000|1999.7|2005.4|2005.1|1998.4|1998.1|3055
1646406900000|2022-03-04 15:15:00|2000.1|1999.8|2000|1999.7|2003.1|2002.8|1997.7|1997.4|2633
1646407200000|2022-03-04 15:20:00|1999.7|1999.4|2000.6|2000.3|2003.1|2002.8|1999.2|1998.9|1739
1646407500000|2022-03-04 15:25:00|2000.3|2000|2003|2002.7|2004.8|2004.5|1999.8|1999.5|2159
1646407800000|2022-03-04 15:30:00|2003.2|2002.9|1999.1|1998.8|2003.2|2002.9|1998.4|1998.1|1975
1646408100000|2022-03-04 15:35:00|1999|1998.7|2001.9|2001.6|2006.9|2006.6|1998.8|1998.5|1915
1646408400000|2022-03-04 15:40:00|2001.5|2001.2|1997.5|1997.2|2003.4|2003.1|1996.8|1996.5|1933
1646408700000|2022-03-04 15:45:00|1997.4|1997.1|1996.1|1995.8|1998.5|1998.2|1994.5|1994.2|2141
1646409000000|2022-03-04 15:50:00|1995.7|1995.4|1994.6|1994.3|1996.8|1996.5|1994.4|1994.1|1215
1646409300000|2022-03-04 15:55:00|1994.5|1994.2|1990.7|1990.4|1994.9|1994.6|1990.2|1989.9|1922
1646409600000|2022-03-04 16:00:00|1991|1990.7|1987.9|1987.6|1992|1991.7|1987.3|1987|1732
1646409900000|2022-03-04 16:05:00|1987.8|1987.5|1987.5|1987.2|1989.2|1988.9|1986.7|1986.4|1504
1646410200000|2022-03-04 16:10:00|1987.3|1987|1987.2|1986.9|1987.9|1987.6|1984.5|1984.2|1801
1646410500000|2022-03-04 16:15:00|1987.1|1986.8|1991.8|1991.5|1993.7|1993.4|1986.2|1985.9|3020
1646410800000|2022-03-04 16:20:00|1991.9|1991.6|1990.5|1990.2|1991.9|1991.6|1987.5|1987.2|1494
1646411100000|2022-03-04 16:25:00|1990.2|1989.9|1991|1990.7|1993.2|1992.9|1987.9|1987.6|2951
1646411400000|2022-03-04 16:30:00|1990.9|1990.6|1987.7|1987.4|1991.6|1991.3|1987.1|1986.8|1641
1646411700000|2022-03-04 16:35:00|1987.4|1987.1|1993.9|1993.6|1994.7|1994.4|1983.4|1983.1|3093
1646412000000|2022-03-04 16:40:00|1993.8|1993.5|1994.6|1994.3|1997.5|1997.2|1993.4|1993.1|1984
1646412300000|2022-03-04 16:45:00|1994.8|1994.5|1994.9|1994.6|1996|1995.7|1992.4|1992.1|1504
1646412600000|2022-03-04 16:50:00|1994.8|1994.5|1990.9|1990.6|1995.2|1994.9|1990.2|1989.9|897
1646412900000|2022-03-04 16:55:00|1991|1990.7|1989|1988.7|1991.5|1991.2|1987.5|1987.2|857
1646413200000|2022-03-04 17:00:00|1989.2|1988.9|1986.7|1986.4|1989.8|1989.5|1985.1|1984.8|1062
1646413500000|2022-03-04 17:05:00|1986.5|1986.2|1987.3|1987|1988.8|1988.5|1983.6|1983.3|1424
1646413800000|2022-03-04 17:10:00|1987.2|1986.9|1996.4|1996.1|1997.6|1997.3|1987.2|1986.9|1842
1646414100000|2022-03-04 17:15:00|1996.2|1995.9|1999.6|1999.3|2002.4|2002.1|1996.1|1995.8|2076
1646414400000|2022-03-04 17:20:00|1999.9|1999.6|1993.8|1993.5|2000|1999.7|1993.4|1993.1|1700
1646414700000|2022-03-04 17:25:00|1993.9|1993.6|1995.7|1995.4|1997.7|1997.4|1991.3|1991|1273
1646415000000|2022-03-04 17:30:00|1995.9|1995.6|1994.2|1993.9|1997|1996.7|1993.7|1993.4|1135
1646415300000|2022-03-04 17:35:00|1994|1993.7|1996.9|1996.6|1998.1|1997.8|1993.6|1993.3|1324
1646415600000|2022-03-04 17:40:00|1997.1|1996.8|1993.7|1993.4|1997.9|1997.6|1992.9|1992.6|1215
1646415900000|2022-03-04 17:45:00|1993.4|1993.1|1996.2|1995.9|1996.6|1996.3|1992.1|1991.8|938
1646416200000|2022-03-04 17:50:00|1996.3|1996|1997.2|1996.9|1999.7|1999.4|1995|1994.7|1063
1646416500000|2022-03-04 17:55:00|1997.3|1997|1999.1|1998.8|2001.1|2000.8|1996.8|1996.5|972
1646416800000|2022-03-04 18:00:00|1999.4|1999.1|2006.4|2006.1|2006.5|2006.2|1999.2|1998.9|1932
1646417100000|2022-03-04 18:05:00|2006.3|2006|2007.8|2007.5|2008.7|2008.4|2004.8|2004.5|1653
1646417400000|2022-03-04 18:10:00|2008.2|2007.9|2004|2003.7|2008.4|2008.1|2003.7|2003.4|1137
1646417700000|2022-03-04 18:15:00|2004.1|2003.8|2000.4|2000.1|2006.1|2005.8|1999.5|1999.2|1731
1646418000000|2022-03-04 18:20:00|2000.3|2000|1999.8|1999.5|2003.2|2002.9|1999.3|1999|1264
1646418300000|2022-03-04 18:25:00|2000|1999.7|2000.6|2000.3|2002.3|2002|1999.5|1999.2|633
1646418600000|2022-03-04 18:30:00|2000.5|2000.2|2001.7|2001.4|2004.1|2003.8|2000.5|2000.2|898
1646418900000|2022-03-04 18:35:00|2001.9|2001.6|2004.1|2003.8|2004.3|2004|2001.1|2000.8|693
1646419200000|2022-03-04 18:40:00|2004|2003.7|1996.2|1995.9|2004|2003.7|1995.7|1995.4|1307
1646419500000|2022-03-04 18:45:00|1996.1|1995.8|1995.7|1995.4|1996.4|1996.1|1994.4|1994.1|1244
1646419800000|2022-03-04 18:50:00|1995.8|1995.5|1997.7|1997.4|1998.3|1998|1994.8|1994.5|762
1646420100000|2022-03-04 18:55:00|1998.1|1997.8|1994.7|1994.4|1999.2|1998.9|1994.1|1993.8|1033
1646420400000|2022-03-04 19:00:00|1995|1994.7|1996.1|1995.8|1997|1996.7|1992.8|1992.5|1701
1646420700000|2022-03-04 19:05:00|1996.3|1996|1994.9|1994.6|1997.3|1997|1993.6|1993.3|1214
1646421000000|2022-03-04 19:10:00|1995|1994.7|1992.2|1991.9|1995.3|1995|1991.7|1991.4|967
1646421300000|2022-03-04 19:15:00|1992.6|1992.3|1993.5|1993.2|1994.3|1994|1990.2|1989.9|1251
1646421600000|2022-03-04 19:20:00|1993.6|1993.3|1998.8|1998.5|1999.8|1999.5|1992.7|1992.4|1591
1646421900000|2022-03-04 19:25:00|1998.7|1998.4|1998.1|1997.8|2002.1|2001.8|1996.7|1996.4|1382
1646422200000|2022-03-04 19:30:00|1997.9|1997.6|1999.4|1999.1|2000.6|2000.3|1996.4|1996.1|1139
1646422500000|2022-03-04 19:35:00|1999.3|1999|1998.7|1998.4|2000.3|2000|1996.5|1996.2|587
1646422800000|2022-03-04 19:40:00|1998.5|1998.2|1993.2|1992.9|1998.7|1998.4|1992.8|1992.5|944
1646423100000|2022-03-04 19:45:00|1993.1|1992.8|1991.1|1990.8|1994.3|1994|1990.9|1990.6|1213
1646423400000|2022-03-04 19:50:00|1991|1990.7|1991|1990.7|1994.6|1994.3|1989.3|1989|1390
1646423700000|2022-03-04 19:55:00|1991.4|1991.1|1987|1986.7|1993.3|1993|1986.9|1986.6|1541
1646424000000|2022-03-04 20:00:00|1987.1|1986.8|1992.3|1992|1994.1|1993.8|1986.6|1986.3|1536
1646424300000|2022-03-04 20:05:00|1992.7|1992.4|1992.4|1992.1|1997.1|1996.8|1991.8|1991.5|1236
1646424600000|2022-03-04 20:10:00|1993|1992.7|1990.3|1990|1994.9|1994.6|1989.6|1989.3|1039
1646424900000|2022-03-04 20:15:00|1990.6|1990.3|1992|1991.7|1994.6|1994.3|1990.1|1989.8|980
1646425200000|2022-03-04 20:20:00|1991.9|1991.6|1992.9|1992.6|1993.9|1993.6|1989.7|1989.4|1341
1646425500000|2022-03-04 20:25:00|1993|1992.7|1995.5|1995.2|1998.8|1998.5|1992.4|1992.1|1569
1646425800000|2022-03-04 20:30:00|1995.4|1995.1|1993.6|1993.3|1996.8|1996.5|1992.3|1992|1458
1646426100000|2022-03-04 20:35:00|1993.5|1993.2|1990.9|1990.6|1995.6|1995.3|1989.5|1989.2|1552
1646426400000|2022-03-04 20:40:00|1991.2|1990.9|1992.5|1992.2|1994.7|1994.4|1990.1|1989.8|1987
1646426700000|2022-03-04 20:45:00|1992.6|1992.3|1989.9|1989.6|1995.4|1995.1|1989.3|1989|2705
1646427000000|2022-03-04 20:50:00|1990.6|1990.3|1998.3|1998|1998.4|1998.1|1989|1988.7|3269
1646427300000|2022-03-04 20:55:00|1997.8|1997.5|2000.8|2000.5|2001.8|2001.5|1997.4|1997.1|13405
1646427600000|2022-03-04 21:00:00|2001|2000.7|1997.6|1997.3|2001|2000.7|1997.4|1997.1|3730
1646427900000|2022-03-04 21:05:00|1997.5|1997.2|1998.1|1997.8|1998.9|1998.6|1994.6|1994.3|2024
1646428200000|2022-03-04 21:10:00|1998|1997.7|1998|1997.7|1998.9|1998.6|1996.8|1996.5|847
1646428500000|2022-03-04 21:15:00|1998.1|1997.8|1997.9|1997.6|1998.7|1998.4|1997.4|1997.1|145
1646428800000|2022-03-04 21:20:00|1997.8|1997.5|1998.4|1998.1|1999.2|1998.9|1997.6|1997.3|203
1646429100000|2022-03-04 21:25:00|1998.5|1998.2|1998.3|1998|1998.9|1998.6|1998.1|1997.8|90
1646429400000|2022-03-04 21:30:00|1998.4|1998.1|1999.8|1999.5|1999.9|1999.6|1998.3|1998|381
1646429700000|2022-03-04 21:35:00|1999.7|1999.4|1999.2|1998.9|2000.6|2000.3|1998.8|1998.5|267
1646430000000|2022-03-04 21:40:00|1999.1|1998.8|1999|1998.7|1999.8|1999.5|1998.8|1998.5|96
1646430300000|2022-03-04 21:45:00|1999.1|1998.8|1998.2|1997.9|1999.5|1999.2|1997.9|1997.6|165
1646430600000|2022-03-04 21:50:00|1997.8|1997.5|1997.4|1997.1|1998.1|1997.8|1997|1996.7|230
1646430900000|2022-03-04 21:55:00|1997.5|1997.2|1997.5|1996.7|1998.3|1998|1997|1996.7|300
1646607600000|2022-03-06 23:00:00|1982.5|1982.2|1973.1|1972.8|1988.2|1987.9|1971.1|1970.8|1060
1646607900000|2022-03-06 23:05:00|1973.2|1972.9|1977.6|1977.3|1979.6|1979.3|1972.7|1972.4|435
1646608200000|2022-03-06 23:10:00|1977.1|1976.8|1978.9|1978.6|1978.9|1978.6|1973.4|1973.1|355
1646608500000|2022-03-06 23:15:00|1978.7|1978.4|1976.1|1975.8|1980.5|1980.2|1975.7|1975.4|294
1646608800000|2022-03-06 23:20:00|1976.3|1976|1975.6|1975.3|1976.6|1976.3|1970.9|1970.6|724
1646609100000|2022-03-06 23:25:00|1975.5|1975.2|1974.5|1974.2|1978|1977.7|1974.2|1973.9|274
1646609400000|2022-03-06 23:30:00|1974.6|1974.3|1977.9|1977.6|1978.4|1978.1|1973.5|1973.2|444
1646609700000|2022-03-06 23:35:00|1977.8|1977.5|1978|1977.7|1978.6|1978.3|1973.9|1973.6|462
1646610000000|2022-03-06 23:40:00|1977.8|1977.5|1972.7|1972.4|1978.1|1977.8|1972.7|1972.4|158
1646610300000|2022-03-06 23:45:00|1972.8|1972.5|1971.8|1971.5|1974.4|1974.1|1971.7|1971.4|147
1646610600000|2022-03-06 23:50:00|1971.9|1971.6|1969.4|1969.1|1972.3|1972|1966.9|1966.6|408
1646610900000|2022-03-06 23:55:00|1969.3|1969|1970.8|1970.5|1971.4|1971.1|1968.4|1968.1|151
1646611200000|2022-03-07 00:00:00|1970.6|1970.3|1969.4|1969.1|1971|1970.7|1966.6|1966.3|426
1646611500000|2022-03-07 00:05:00|1969.5|1969.2|1971.4|1971.1|1972.5|1972.2|1969.5|1969.2|107
1646611800000|2022-03-07 00:10:00|1971.3|1971|1972.4|1972.1|1972.6|1972.3|1970.1|1969.8|160
1646612100000|2022-03-07 00:15:00|1972.6|1972.3|1971.6|1971.3|1972.7|1972.4|1969.9|1969.6|91
1646612400000|2022-03-07 00:20:00|1971.7|1971.4|1970.6|1970.3|1972.3|1972|1968.3|1968|199
1646612700000|2022-03-07 00:25:00|1970.4|1970.1|1969|1968.7|1970.4|1970.1|1967.1|1966.8|165
1646613000000|2022-03-07 00:30:00|1969.1|1968.8|1968.2|1967.9|1970.1|1969.8|1965.1|1964.8|239
1646613300000|2022-03-07 00:35:00|1968.1|1967.8|1966.7|1966.4|1968.4|1968.1|1965.4|1965.1|158
1646613600000|2022-03-07 00:40:00|1966.8|1966.5|1964.3|1964|1967.8|1967.5|1963.7|1963.4|201
1646613900000|2022-03-07 00:45:00|1964.2|1963.9|1963.7|1963.4|1965.6|1965.3|1962.5|1962.2|313
1646614200000|2022-03-07 00:50:00|1963.9|1963.6|1963.7|1963.4|1964.9|1964.6|1962.4|1962.1|177
1646614500000|2022-03-07 00:55:00|1963.6|1963.3|1963.3|1963|1965.1|1964.8|1962.6|1962.3|120
1646614800000|2022-03-07 01:00:00|1963.8|1963.5|1962.9|1962.6|1966.2|1965.9|1962.2|1961.9|226
1646615100000|2022-03-07 01:05:00|1963|1962.7|1963.5|1963.2|1964.6|1964.3|1962.3|1962|219
1646615400000|2022-03-07 01:10:00|1963.6|1963.3|1961.7|1961.4|1964.8|1964.5|1961.5|1961.2|446
1646615700000|2022-03-07 01:15:00|1961.5|1961.2|1961.7|1961.4|1961.9|1961.6|1958.9|1958.6|558
1646616000000|2022-03-07 01:20:00|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1960.1|1959.8|223
1646616300000|2022-03-07 01:25:00|1961.8|1961.5|1959.5|1959.2|1961.9|1961.6|1958.7|1958.4|223
1646616600000|2022-03-07 01:30:00|1959.4|1959.1|1960.6|1960.3|1961.4|1961.1|1956|1955.7|636
1646616900000|2022-03-07 01:35:00|1960.5|1960.2|1959.2|1958.9|1960.7|1960.4|1958.9|1958.6|188
1646617200000|2022-03-07 01:40:00|1959.3|1959|1956.6|1956.3|1960.5|1960.2|1956.4|1956.1|167
1646617500000|2022-03-07 01:45:00|1956.8|1956.5|1959.1|1958.8|1959.1|1958.8|1956.5|1956.2|122
1646617800000|2022-03-07 01:50:00|1959|1958.7|1957.3|1957|1959|1958.7|1956.5|1956.2|120
1646618100000|2022-03-07 01:55:00|1957.2|1956.9|1956.3|1956|1957.9|1957.6|1955.3|1955|189
1646618400000|2022-03-07 02:00:00|1956.2|1955.9|1957.2|1956.9|1957.5|1957.2|1955.5|1955.2|50
1646618700000|2022-03-07 02:05:00|1957.1|1956.8|1957.7|1957.4|1957.7|1957.4|1956.3|1956|43
1646619000000|2022-03-07 02:10:00|1957.6|1957.3|1956.6|1956.3|1957.6|1957.3|1955.9|1955.6|30
1646619300000|2022-03-07 02:15:00|1956.5|1956.2|1958.8|1958.5|1961.3|1961|1956.4|1956.1|163
1646619600000|2022-03-07 02:20:00|1958.9|1958.6|1958.8|1958.5|1959.8|1959.5|1958.3|1958|76
1646619900000|2022-03-07 02:25:00|1958.9|1958.6|1959.4|1959.1|1960.3|1960|1958.8|1958.5|28
1646620200000|2022-03-07 02:30:00|1959.3|1959|1959.9|1959.6|1960.2|1959.9|1957.3|1957|64
1646620500000|2022-03-07 02:35:00|1960|1959.7|1958.6|1958.3|1960.1|1959.8|1958.3|1958|30
1646620800000|2022-03-07 02:40:00|1958.7|1958.4|1960.1|1959.8|1960.2|1959.9|1958.5|1958.2|76
1646621100000|2022-03-07 02:45:00|1960|1959.7|1959.4|1959.1|1960.1|1959.8|1959.3|1959|55
1646621400000|2022-03-07 02:50:00|1959.5|1959.2|1958|1957.7|1960|1959.7|1956.5|1956.2|250
1646621700000|2022-03-07 02:55:00|1958.1|1957.8|1958.4|1958.1|1959.3|1959|1957.7|1957.4|43
1646622000000|2022-03-07 03:00:00|1958.5|1958.2|1958|1957.7|1959|1958.7|1957.4|1957.1|45
1646622300000|2022-03-07 03:05:00|1958.1|1957.8|1959|1958.7|1959.1|1958.8|1957.8|1957.5|20
1646622600000|2022-03-07 03:10:00|1958.9|1958.6|1958.5|1958.2|1959.6|1959.3|1958.4|1958.1|52
1646622900000|2022-03-07 03:15:00|1958.6|1958.3|1958.7|1958.4|1959.8|1959.5|1958|1957.7|36
1646623200000|2022-03-07 03:20:00|1958.8|1958.5|1964.5|1964.2|1964.8|1964.5|1958.8|1958.5|211
1646623500000|2022-03-07 03:25:00|1964.7|1964.4|1966.8|1966.5|1968.7|1968.4|1963.9|1963.6|191
1646623800000|2022-03-07 03:30:00|1966.7|1966.4|1965.4|1965.1|1967.2|1966.9|1964.4|1964.1|81
1646624100000|2022-03-07 03:35:00|1965.5|1965.2|1964.1|1963.8|1965.5|1965.2|1962.8|1962.5|50
1646624400000|2022-03-07 03:40:00|1963.9|1963.6|1963.9|1963.6|1965.1|1964.8|1963.4|1963.1|53
1646624700000|2022-03-07 03:45:00|1964|1963.7|1964.5|1964.2|1965.6|1965.3|1963|1962.7|68
1646625000000|2022-03-07 03:50:00|1964.7|1964.4|1964.3|1964|1965.2|1964.9|1963.7|1963.4|46
1646625300000|2022-03-07 03:55:00|1964.2|1963.9|1962.8|1962.5|1965.2|1964.9|1962.5|1962.2|57
1646625600000|2022-03-07 04:00:00|1962.9|1962.6|1962.7|1962.4|1965.6|1965.3|1962.6|1962.3|47
1646625900000|2022-03-07 04:05:00|1962.8|1962.5|1963.4|1963.1|1963.4|1963.1|1962|1961.7|50
1646626200000|2022-03-07 04:10:00|1963.2|1962.9|1962.6|1962.3|1964.3|1964|1962.4|1962.1|61
1646626500000|2022-03-07 04:15:00|1962.5|1962.2|1963.6|1963.3|1964.7|1964.4|1962.5|1962.2|30
1646626800000|2022-03-07 04:20:00|1963.7|1963.4|1964.4|1964.1|1965.1|1964.8|1963|1962.7|27
1646627100000|2022-03-07 04:25:00|1964.6|1964.3|1964.6|1964.3|1965.6|1965.3|1964.2|1963.9|13
1646627400000|2022-03-07 04:30:00|1964.7|1964.4|1964.1|1963.8|1965.8|1965.5|1964|1963.7|18
1646627700000|2022-03-07 04:35:00|1964.2|1963.9|1964.5|1964.2|1965.2|1964.9|1963.9|1963.6|10
1646628000000|2022-03-07 04:40:00|1964.6|1964.3|1965.8|1965.5|1966.2|1965.9|1964.5|1964.2|22
1646628300000|2022-03-07 04:45:00|1965.7|1965.4|1966.3|1966|1966.6|1966.3|1965.7|1965.4|50
1646628600000|2022-03-07 04:50:00|1966.4|1966.1|1966.3|1966|1966.6|1966.3|1965.5|1965.2|20
1646628900000|2022-03-07 04:55:00|1966.4|1966.1|1968.1|1967.8|1968.9|1968.6|1966.3|1966|77
1646629200000|2022-03-07 05:00:00|1967.9|1967.6|1967.4|1967.1|1968.6|1968.3|1967.2|1966.9|68
1646629500000|2022-03-07 05:05:00|1967.5|1967.2|1968.6|1968.3|1968.8|1968.5|1967.2|1966.9|26
1646629800000|2022-03-07 05:10:00|1968.5|1968.2|1968.9|1968.6|1970.1|1969.8|1968.5|1968.2|131
1646630100000|2022-03-07 05:15:00|1969.1|1968.8|1973.8|1973.5|1975|1974.7|1968.9|1968.6|552
1646630400000|2022-03-07 05:20:00|1973.9|1973.6|1973.2|1972.9|1976.8|1976.5|1972.8|1972.5|322
1646630700000|2022-03-07 05:25:00|1973.1|1972.8|1971|1970.7|1973.6|1973.3|1970.4|1970.1|126
1646631000000|2022-03-07 05:30:00|1970.9|1970.6|1968.2|1967.9|1970.9|1970.6|1967.1|1966.8|147
1646631300000|2022-03-07 05:35:00|1968.3|1968|1967.4|1967.1|1968.3|1968|1966.7|1966.4|60
1646631600000|2022-03-07 05:40:00|1967.5|1967.2|1966|1965.7|1968|1967.7|1965.4|1965.1|98
1646631900000|2022-03-07 05:45:00|1965.9|1965.6|1965.7|1965.4|1967|1966.7|1965.7|1965.4|53
1646632200000|2022-03-07 05:50:00|1965.9|1965.6|1967.1|1966.8|1967.3|1967|1965.7|1965.4|63
1646632500000|2022-03-07 05:55:00|1967.2|1966.9|1967.8|1967.5|1968.7|1968.4|1967.1|1966.8|33
1646632800000|2022-03-07 06:00:00|1967.7|1967.4|1966.2|1965.9|1968|1967.7|1963.6|1963.3|192
1646633100000|2022-03-07 06:05:00|1966.1|1965.8|1968.6|1968.3|1969.3|1969|1965.9|1965.6|65
1646633400000|2022-03-07 06:10:00|1968.7|1968.4|1968.2|1967.9|1969.3|1969|1967.9|1967.6|34
1646633700000|2022-03-07 06:15:00|1968.4|1968.1|1966|1965.7|1969.2|1968.9|1965.4|1965.1|35
1646634000000|2022-03-07 06:20:00|1966.1|1965.8|1965.4|1965.1|1966.9|1966.6|1965|1964.7|74
1646634300000|2022-03-07 06:25:00|1965.3|1965|1968.5|1968.2|1968.7|1968.4|1965.3|1965|42
1646634600000|2022-03-07 06:30:00|1968.4|1968.1|1970.2|1969.9|1970.7|1970.4|1967.9|1967.6|151
1646634900000|2022-03-07 06:35:00|1970|1969.7|1968.5|1968.2|1970.5|1970.2|1968.4|1968.1|40
1646635200000|2022-03-07 06:40:00|1968.4|1968.1|1968.3|1968|1969.4|1969.1|1967.9|1967.6|78
1646635500000|2022-03-07 06:45:00|1968|1967.7|1971.6|1971.3|1971.6|1971.3|1968|1967.7|78
1646635800000|2022-03-07 06:50:00|1971.7|1971.4|1971|1970.7|1972.1|1971.8|1970.7|1970.4|78
1646636100000|2022-03-07 06:55:00|1971.1|1970.8|1972.4|1972.1|1972.5|1972.2|1971|1970.7|75
1646636400000|2022-03-07 07:00:00|1972|1971.7|1969.8|1969.5|1974.1|1973.8|1969.3|1969|279
1646636700000|2022-03-07 07:05:00|1969.7|1969.4|1973.3|1973|1974.8|1974.5|1968.1|1967.8|351
1646637000000|2022-03-07 07:10:00|1973.1|1972.8|1975.3|1975|1976|1975.7|1972.4|1972.1|230
1646637300000|2022-03-07 07:15:00|1975.4|1975.1|1975|1974.7|1977.5|1977.2|1974.1|1973.8|213
1646637600000|2022-03-07 07:20:00|1975.2|1974.9|1974.6|1974.3|1976.5|1976.2|1974.4|1974.1|81
1646637900000|2022-03-07 07:25:00|1974.5|1974.2|1974.1|1973.8|1976|1975.7|1973.3|1973|105
1646638200000|2022-03-07 07:30:00|1974|1973.7|1971.7|1971.4|1974.4|1974.1|1970.5|1970.2|173
1646638500000|2022-03-07 07:35:00|1971.5|1971.2|1966.6|1966.3|1971.5|1971.2|1966.4|1966.1|299
1646638800000|2022-03-07 07:40:00|1966.7|1966.4|1964.8|1964.5|1966.8|1966.5|1963.4|1963.1|312
1646639100000|2022-03-07 07:45:00|1964.7|1964.4|1963.8|1963.5|1966.8|1966.5|1963.3|1963|147
1646639400000|2022-03-07 07:50:00|1963.9|1963.6|1961.3|1961|1964.5|1964.2|1960.8|1960.5|202
1646639700000|2022-03-07 07:55:00|1961.2|1960.9|1961.2|1960.9|1962.8|1962.5|1959.3|1959|213
1646640000000|2022-03-07 08:00:00|1961.5|1961.2|1964.8|1964.5|1968|1967.7|1961.3|1961|671
1646640300000|2022-03-07 08:05:00|1964.9|1964.6|1966.3|1966|1969.3|1969|1964.6|1964.3|334
1646640600000|2022-03-07 08:10:00|1966.5|1966.2|1962|1961.7|1968|1967.7|1960.5|1960.2|359
1646640900000|2022-03-07 08:15:00|1961.6|1961.3|1958.6|1958.3|1964.3|1964|1955.4|1955.1|800
1646641200000|2022-03-07 08:20:00|1958.5|1958.2|1952.1|1951.8|1958.7|1958.4|1952.1|1951.8|782
1646641500000|2022-03-07 08:25:00|1952|1951.7|1953.8|1953.5|1955.8|1955.5|1952|1951.7|484
1646641800000|2022-03-07 08:30:00|1954|1953.7|1953.4|1953.1|1954|1953.7|1949.5|1949.2|671
1646642100000|2022-03-07 08:35:00|1953.3|1953|1957|1956.7|1960.2|1959.9|1952.3|1952|690
1646642400000|2022-03-07 08:40:00|1957.2|1956.9|1954.2|1953.9|1958.5|1958.2|1953.2|1952.9|308
1646642700000|2022-03-07 08:45:00|1954.1|1953.8|1955|1954.7|1958|1957.7|1953.5|1953.2|322
1646643000000|2022-03-07 08:50:00|1955.1|1954.8|1958|1957.7|1959.3|1959|1954.5|1954.2|280
1646643300000|2022-03-07 08:55:00|1958.1|1957.8|1960.9|1960.6|1963|1962.7|1958.1|1957.8|353
1646643600000|2022-03-07 09:00:00|1960.8|1960.5|1960.7|1960.4|1963.9|1963.6|1960.1|1959.8|494
1646643900000|2022-03-07 09:05:00|1960.8|1960.5|1967.8|1967.5|1968.6|1968.3|1960.8|1960.5|581
1646644200000|2022-03-07 09:10:00|1967.7|1967.4|1967.8|1967.5|1968.8|1968.5|1966.7|1966.4|276
1646644500000|2022-03-07 09:15:00|1967.9|1967.6|1965.2|1964.9|1967.9|1967.6|1964.1|1963.8|375
1646644800000|2022-03-07 09:20:00|1965.3|1965|1964.9|1964.6|1967.7|1967.4|1964.1|1963.8|308
1646645100000|2022-03-07 09:25:00|1965.1|1964.8|1965.3|1965|1967.9|1967.6|1964.5|1964.2|533
1646645400000|2022-03-07 09:30:00|1965.4|1965.1|1961.4|1961.1|1966.2|1965.9|1960.6|1960.3|537
1646645700000|2022-03-07 09:35:00|1961|1960.7|1959.6|1959.3|1962.2|1961.9|1959.5|1959.2|269
1646646000000|2022-03-07 09:40:00|1959.5|1959.2|1962|1961.7|1964.3|1964|1958.4|1958.1|350
1646646300000|2022-03-07 09:45:00|1962.1|1961.8|1957.7|1957.4|1962.2|1961.9|1957.1|1956.8|317
1646646600000|2022-03-07 09:50:00|1957.8|1957.5|1960|1959.7|1960.6|1960.3|1956.4|1956.1|288
1646646900000|2022-03-07 09:55:00|1960.1|1959.8|1963.5|1963.2|1965|1964.7|1959.1|1958.8|307
1646647200000|2022-03-07 10:00:00|1963.6|1963.3|1964.1|1963.8|1965.2|1964.9|1962.4|1962.1|272
1646647500000|2022-03-07 10:05:00|1964|1963.7|1963.6|1963.3|1965.3|1965|1961.9|1961.6|173
1646647800000|2022-03-07 10:10:00|1963.8|1963.5|1966.6|1966.3|1967.2|1966.9|1962.8|1962.5|214
1646648100000|2022-03-07 10:15:00|1966.7|1966.4|1965.4|1965.1|1967.4|1967.1|1964.5|1964.2|156
1646648400000|2022-03-07 10:20:00|1965.6|1965.3|1966.1|1965.8|1967|1966.7|1964.9|1964.6|123
1646648700000|2022-03-07 10:25:00|1966.2|1965.9|1962.2|1961.9|1967.3|1967|1962.1|1961.8|208
1646649000000|2022-03-07 10:30:00|1961.9|1961.6|1962.7|1962.4|1963.1|1962.8|1960.9|1960.6|279
1646649300000|2022-03-07 10:35:00|1962.6|1962.3|1960|1959.7|1963.4|1963.1|1960|1959.7|257
1646649600000|2022-03-07 10:40:00|1959.9|1959.6|1961.8|1961.5|1962.6|1962.3|1959.8|1959.5|266
1646649900000|2022-03-07 10:45:00|1961.9|1961.6|1964.5|1964.2|1965.2|1964.9|1961.5|1961.2|236
1646650200000|2022-03-07 10:50:00|1964.4|1964.1|1965.6|1965.3|1966.6|1966.3|1964.4|1964.1|271
1646650500000|2022-03-07 10:55:00|1965.7|1965.4|1960.7|1960.4|1966.9|1966.6|1960.7|1960.4|373
1646650800000|2022-03-07 11:00:00|1961|1960.7|1959.1|1958.8|1961.9|1961.6|1958.2|1957.9|433
1646651100000|2022-03-07 11:05:00|1959.3|1959|1961.1|1960.8|1961.2|1960.9|1957.9|1957.6|359
1646651400000|2022-03-07 11:10:00|1961.2|1960.9|1963.1|1962.8|1963.9|1963.6|1960.9|1960.6|354
1646651700000|2022-03-07 11:15:00|1963.2|1962.9|1961.7|1961.4|1963.5|1963.2|1956.5|1956.2|1222
1646652000000|2022-03-07 11:20:00|1961.8|1961.5|1964.8|1964.5|1966|1965.7|1961.1|1960.8|566
1646652300000|2022-03-07 11:25:00|1964.9|1964.6|1962.9|1962.6|1966.2|1965.9|1962.8|1962.5|416
1646652600000|2022-03-07 11:30:00|1962.7|1962.4|1963.5|1963.2|1964.9|1964.6|1962.6|1962.3|479
1646652900000|2022-03-07 11:35:00|1963.4|1963.1|1962.1|1961.8|1964.3|1964|1960.9|1960.6|504
1646653200000|2022-03-07 11:40:00|1962|1961.7|1964.2|1963.9|1965.3|1965|1961.3|1961|431
1646653500000|2022-03-07 11:45:00|1964.3|1964|1964.6|1964.3|1965.5|1965.2|1963.4|1963.1|407
1646653800000|2022-03-07 11:50:00|1964.5|1964.2|1967.6|1967.3|1968.1|1967.8|1964.1|1963.8|487
1646654100000|2022-03-07 11:55:00|1967.5|1967.2|1969.8|1969.5|1970.1|1969.8|1967.1|1966.8|646
1646654400000|2022-03-07 12:00:00|1969.7|1969.4|1976.7|1976.4|1977|1976.7|1969.6|1969.3|995
1646654700000|2022-03-07 12:05:00|1976.6|1976.3|1976.6|1976.3|1977.5|1977.2|1973.8|1973.5|1453
1646655000000|2022-03-07 12:10:00|1976.7|1976.4|1979.8|1979.5|1981.8|1981.5|1976.5|1976.2|1121
1646655300000|2022-03-07 12:15:00|1979.9|1979.6|1985.2|1984.9|1985.6|1985.3|1979.8|1979.5|1211
1646655600000|2022-03-07 12:20:00|1985.1|1984.8|1989.1|1988.8|1989.4|1989.1|1984.5|1984.2|1552
1646655900000|2022-03-07 12:25:00|1989.2|1988.9|1991.3|1991|1991.9|1991.6|1986.3|1986|1064
1646656200000|2022-03-07 12:30:00|1991.1|1990.8|1991.8|1991.5|1993.7|1993.4|1990|1989.7|1001
1646656500000|2022-03-07 12:35:00|1991.9|1991.6|1992.9|1992.6|1993.8|1993.5|1989.9|1989.6|701
1646656800000|2022-03-07 12:40:00|1992.8|1992.5|1990.9|1990.6|1993.1|1992.8|1988.9|1988.6|482
1646657100000|2022-03-07 12:45:00|1991.1|1990.8|1988.1|1987.8|1991.8|1991.5|1986.9|1986.6|676
1646657400000|2022-03-07 12:50:00|1988|1987.7|1991.4|1991.1|1991.8|1991.5|1987.3|1987|449
1646657700000|2022-03-07 12:55:00|1991.5|1991.2|1986|1985.7|1992.2|1991.9|1985.8|1985.5|720
1646658000000|2022-03-07 13:00:00|1986.1|1985.8|1984.4|1984.1|1987.6|1987.3|1983.7|1983.4|528
1646658300000|2022-03-07 13:05:00|1984.5|1984.2|1985.9|1985.6|1986.4|1986.1|1982.9|1982.6|529
1646658600000|2022-03-07 13:10:00|1986|1985.7|1990.3|1990|1991.5|1991.2|1985.6|1985.3|717
1646658900000|2022-03-07 13:15:00|1990.2|1989.9|1994.5|1994.2|1994.5|1994.2|1989.8|1989.5|842
1646659200000|2022-03-07 13:20:00|1994.6|1994.3|1993.5|1993.2|1995.4|1995.1|1992|1991.7|735
1646659500000|2022-03-07 13:25:00|1993.7|1993.4|1994.8|1994.5|1996.6|1996.3|1993.4|1993.1|816
1646659800000|2022-03-07 13:30:00|1995.1|1994.8|1998.4|1998.1|1998.5|1998.2|1993.7|1993.4|822
1646660100000|2022-03-07 13:35:00|1998|1997.7|1997.3|1997|1999.9|1999.6|1995.5|1995.2|1049
1646660400000|2022-03-07 13:40:00|1997.4|1997.1|1995|1994.7|1998.6|1998.3|1994.5|1994.2|640
1646660700000|2022-03-07 13:45:00|1995.1|1994.8|1997.3|1997|1998.2|1997.9|1994.2|1993.9|473
1646661000000|2022-03-07 13:50:00|1997.5|1997.2|1996.3|1996|1997.5|1997.2|1993.2|1992.9|733
1646661300000|2022-03-07 13:55:00|1996.4|1996.1|1996.6|1996.3|1999.2|1998.9|1996.3|1996|387
1646661600000|2022-03-07 14:00:00|1996.5|1996.2|2001.4|2001.1|2001.9|2001.6|1993.8|1993.5|986
1646661900000|2022-03-07 14:05:00|2001.3|2001|2005.7|2005.4|2007|2006.7|2001.1|2000.8|1816
1646662200000|2022-03-07 14:10:00|2005.8|2005.5|2001.5|2001.2|2006|2005.7|2001.4|2001.1|1262
1646662500000|2022-03-07 14:15:00|2001.9|2001.6|2000.2|1999.9|2002.3|2002|1998.5|1998.2|725
1646662800000|2022-03-07 14:20:00|2000.3|2000|2003.2|2002.9|2004.4|2004.1|1999.8|1999.5|817
1646663100000|2022-03-07 14:25:00|2003.3|2003|2004.9|2004.6|2012.5|2012.2|2000.9|2000.6|4371
1646663400000|2022-03-07 14:30:00|2005.1|2004.8|2001.6|2001.3|2006.5|2006.2|2001.3|2001|6524
1646663700000|2022-03-07 14:35:00|2001.7|2001.4|2004.5|2004.2|2009.3|2009|2001.4|2001.1|4891
1646664000000|2022-03-07 14:40:00|2004.7|2004.4|1995.5|1995.2|2006.5|2006.2|1993.7|1993.4|4084
1646664300000|2022-03-07 14:45:00|1995.2|1994.9|1990.6|1990.3|1998.9|1998.6|1988.5|1988.2|3608
1646664600000|2022-03-07 14:50:00|1990.9|1990.6|1999.8|1999.5|2000.1|1999.8|1990.9|1990.6|3335
1646664900000|2022-03-07 14:55:00|1999.6|1999.3|1996.1|1995.8|2004|2003.7|1995.2|1994.9|3654
1646665200000|2022-03-07 15:00:00|1995.8|1995.5|2004.5|2004.2|2004.8|2004.5|1994.9|1994.6|3095
1646665500000|2022-03-07 15:05:00|2004.6|2004.3|2000.4|2000.1|2007.7|2007.4|2000.4|2000.1|2712
1646665800000|2022-03-07 15:10:00|2000.3|2000|1993|1992.7|2002.2|2001.9|1992.6|1992.3|2033
1646666100000|2022-03-07 15:15:00|1993.4|1993.1|1992.7|1992.4|1995.9|1995.6|1992.3|1992|1694
1646666400000|2022-03-07 15:20:00|1992.6|1992.3|1990.3|1990|1995.7|1995.4|1990.3|1990|1681
1646666700000|2022-03-07 15:25:00|1990.2|1989.9|1988.8|1988.5|1993|1992.7|1988.6|1988.3|1756
1646667000000|2022-03-07 15:30:00|1988.6|1988.3|1992.3|1992|1995.6|1995.3|1987.2|1986.9|1914
1646667300000|2022-03-07 15:35:00|1992.4|1992.1|1988.6|1988.3|1994.8|1994.5|1988|1987.7|1800
1646667600000|2022-03-07 15:40:00|1988.1|1987.8|1985.1|1984.8|1991.4|1991.1|1983.5|1983.2|1973
1646667900000|2022-03-07 15:45:00|1984.9|1984.6|1984|1983.7|1988.5|1988.2|1982.4|1982.1|1806
1646668200000|2022-03-07 15:50:00|1983.8|1983.5|1981.2|1980.9|1986.4|1986.1|1981.2|1980.9|1804
1646668500000|2022-03-07 15:55:00|1981.3|1981|1983|1982.7|1985.6|1985.3|1980.5|1980.2|1492
1646668800000|2022-03-07 16:00:00|1982.9|1982.6|1986.7|1986.4|1987.6|1987.3|1981.1|1980.8|1768
1646669100000|2022-03-07 16:05:00|1986.6|1986.3|1988.6|1988.3|1991|1990.7|1986.6|1986.3|1885
1646669400000|2022-03-07 16:10:00|1988.7|1988.4|1988|1987.7|1992.6|1992.3|1987.9|1987.6|2152
1646669700000|2022-03-07 16:15:00|1987.8|1987.5|1992.3|1992|1995.6|1995.3|1987.7|1987.4|1896
1646670000000|2022-03-07 16:20:00|1992.5|1992.2|1992|1991.7|1993.9|1993.6|1990.5|1990.2|1472
1646670300000|2022-03-07 16:25:00|1991.9|1991.6|1990|1989.7|1993.9|1993.6|1989.6|1989.3|1117
1646670600000|2022-03-07 16:30:00|1989.9|1989.6|1985.6|1985.3|1990.6|1990.3|1985.3|1985|2033
1646670900000|2022-03-07 16:35:00|1985.7|1985.4|1981.7|1981.4|1986|1985.7|1981.4|1981.1|1238
1646671200000|2022-03-07 16:40:00|1981.5|1981.2|1980.1|1979.8|1984.3|1984|1979.7|1979.4|1591
1646671500000|2022-03-07 16:45:00|1980.2|1979.9|1983.1|1982.8|1986.1|1985.8|1978.5|1978.2|1955
1646671800000|2022-03-07 16:50:00|1982.9|1982.6|1977|1976.7|1983|1982.7|1976.9|1976.6|1079
1646672100000|2022-03-07 16:55:00|1977.2|1976.9|1973.8|1973.5|1977.2|1976.9|1972.6|1972.3|1201
1646672400000|2022-03-07 17:00:00|1973.4|1973.1|1971.1|1970.8|1974.3|1974|1968.9|1968.6|1605
1646672700000|2022-03-07 17:05:00|1971.2|1970.9|1974.6|1974.3|1975|1974.7|1970.8|1970.5|1597
1646673000000|2022-03-07 17:10:00|1974.8|1974.5|1972|1971.7|1976|1975.7|1971.6|1971.3|1126
1646673300000|2022-03-07 17:15:00|1972.1|1971.8|1970.9|1970.6|1975.9|1975.6|1968.4|1968.1|1108
1646673600000|2022-03-07 17:20:00|1971.4|1971.1|1967.8|1967.5|1973|1972.7|1965.6|1965.3|1562
1646673900000|2022-03-07 17:25:00|1967.7|1967.4|1970.8|1970.5|1971.2|1970.9|1966.8|1966.5|2233
1646674200000|2022-03-07 17:30:00|1970.4|1970.1|1968.1|1967.8|1970.4|1970.1|1966.3|1966|1565
1646674500000|2022-03-07 17:35:00|1968.2|1967.9|1968.8|1968.5|1970.9|1970.6|1965.2|1964.9|1842
1646674800000|2022-03-07 17:40:00|1968.7|1968.4|1970.9|1970.6|1974|1973.7|1968.4|1968.1|1313
1646675100000|2022-03-07 17:45:00|1970.8|1970.5|1974.2|1973.9|1976.9|1976.6|1970|1969.7|1786
1646675400000|2022-03-07 17:50:00|1974.1|1973.8|1973|1972.7|1979.6|1979.3|1971.3|1971|3027
1646675700000|2022-03-07 17:55:00|1972.9|1972.6|1971.1|1970.8|1974|1973.7|1969.1|1968.8|1300
1646676000000|2022-03-07 18:00:00|1970.9|1970.6|1972.8|1972.5|1976.9|1976.6|1970.1|1969.8|1639
1646676300000|2022-03-07 18:05:00|1972.1|1971.8|1972.8|1972.5|1975.7|1975.4|1970.7|1970.4|1059
1646676600000|2022-03-07 18:10:00|1973|1972.7|1969.2|1968.9|1973.6|1973.3|1968|1967.7|1528
1646676900000|2022-03-07 18:15:00|1969.5|1969.2|1966.1|1965.8|1970.1|1969.8|1966|1965.7|1448
1646677200000|2022-03-07 18:20:00|1966|1965.7|1966.2|1965.9|1968.3|1968|1964.4|1964.1|1963
1646677500000|2022-03-07 18:25:00|1966.4|1966.1|1966.8|1966.5|1969.7|1969.4|1966.1|1965.8|1122
1646677800000|2022-03-07 18:30:00|1966.6|1966.3|1965.4|1965.1|1971.1|1970.8|1964.7|1964.4|917
1646678100000|2022-03-07 18:35:00|1965.5|1965.2|1968.4|1968.1|1969.4|1969.1|1964|1963.7|1388
1646678400000|2022-03-07 18:40:00|1968.3|1968|1970.2|1969.9|1972.8|1972.5|1967.3|1967|1566
1646678700000|2022-03-07 18:45:00|1970.1|1969.8|1969.7|1969.4|1973.6|1973.3|1968.3|1968|1263
1646679000000|2022-03-07 18:50:00|1969.8|1969.5|1967.4|1967.1|1972.3|1972|1966.7|1966.4|839
1646679300000|2022-03-07 18:55:00|1967.3|1967|1963.7|1963.4|1967.6|1967.3|1963.6|1963.3|1219
1646679600000|2022-03-07 19:00:00|1963.8|1963.5|1961.8|1961.5|1965.9|1965.6|1961.3|1961|1442
1646679900000|2022-03-07 19:05:00|1962|1961.7|1965.3|1965|1966.6|1966.3|1960.3|1960|1829
1646680200000|2022-03-07 19:10:00|1965.4|1965.1|1969.6|1969.3|1971.3|1971|1964.9|1964.6|1269
1646680500000|2022-03-07 19:15:00|1969.7|1969.4|1972|1971.7|1972.3|1972|1967.1|1966.8|1205
1646680800000|2022-03-07 19:20:00|1971.6|1971.3|1964.1|1963.8|1972.1|1971.8|1963.9|1963.6|1636
1646681100000|2022-03-07 19:25:00|1963.9|1963.6|1965.2|1964.9|1968|1967.7|1963.7|1963.4|1105
1646681400000|2022-03-07 19:30:00|1965.1|1964.8|1963.5|1963.2|1966.2|1965.9|1962.9|1962.6|1122
1646681700000|2022-03-07 19:35:00|1963.6|1963.3|1965.8|1965.5|1966.1|1965.8|1963|1962.7|1022
1646682000000|2022-03-07 19:40:00|1966|1965.7|1961.4|1961.1|1966.7|1966.4|1959.5|1959.2|1530
1646682300000|2022-03-07 19:45:00|1961.3|1961|1964.6|1964.3|1964.7|1964.4|1960.4|1960.1|1035
1646682600000|2022-03-07 19:50:00|1964.7|1964.4|1959.1|1958.8|1965.2|1964.9|1959|1958.7|1122
1646682900000|2022-03-07 19:55:00|1959.2|1958.9|1960.2|1959.9|1964.3|1964|1959.2|1958.9|1252
1646683200000|2022-03-07 20:00:00|1960.3|1960|1959.6|1959.3|1962.9|1962.6|1958.5|1958.2|961
1646683500000|2022-03-07 20:05:00|1959.2|1958.9|1958.8|1958.5|1960|1959.7|1957.2|1956.9|1200
1646683800000|2022-03-07 20:10:00|1958.7|1958.4|1955.4|1955.1|1960.2|1959.9|1955.2|1954.9|1916
1646684100000|2022-03-07 20:15:00|1955.3|1955|1956.9|1956.6|1958.2|1957.9|1954.1|1953.8|1599
1646684400000|2022-03-07 20:20:00|1957|1956.7|1961.9|1961.6|1962.5|1962.2|1956.3|1956|1244
1646684700000|2022-03-07 20:25:00|1962|1961.7|1965.1|1964.8|1966.4|1966.1|1961.7|1961.4|2959
1646685000000|2022-03-07 20:30:00|1964.7|1964.4|1960.8|1960.5|1964.7|1964.4|1959.6|1959.3|1588
1646685300000|2022-03-07 20:35:00|1961.1|1960.8|1957.7|1957.4|1961.2|1960.9|1957.5|1957.2|1292
1646685600000|2022-03-07 20:40:00|1957.5|1957.2|1962.5|1962.2|1963.9|1963.6|1957.1|1956.8|2132
1646685900000|2022-03-07 20:45:00|1962.1|1961.8|1955.9|1955.6|1962.3|1962|1955.6|1955.3|2075
1646686200000|2022-03-07 20:50:00|1955.1|1954.8|1950.8|1950.5|1958.5|1958.2|1950.5|1950.2|4333
1646686500000|2022-03-07 20:55:00|1950.9|1950.6|1951.2|1950.9|1956.1|1955.8|1950.6|1950.3|11024
1646686800000|2022-03-07 21:00:00|1951.1|1950.8|1947.8|1947.5|1952.9|1952.6|1947.6|1947.3|4397
1646687100000|2022-03-07 21:05:00|1947.9|1947.6|1945.7|1945.4|1948.2|1947.9|1944.7|1944.4|2241
1646687400000|2022-03-07 21:10:00|1945.6|1945.3|1947.4|1947.1|1947.5|1947.2|1945.2|1944.9|1893
1646687700000|2022-03-07 21:15:00|1947.3|1947|1947.6|1947.3|1949.4|1949.1|1946.7|1946.4|840
1646688000000|2022-03-07 21:20:00|1947.7|1947.4|1946.5|1946.2|1947.8|1947.5|1945.4|1945.1|239
1646688300000|2022-03-07 21:25:00|1946.7|1946.4|1946|1945.7|1948.5|1948.2|1945.9|1945.6|448
1646688600000|2022-03-07 21:30:00|1946.1|1945.8|1947.5|1947.2|1948.5|1948.2|1946.1|1945.8|277
1646688900000|2022-03-07 21:35:00|1947.6|1947.3|1946.3|1946|1947.8|1947.5|1945.6|1945.3|266
1646689200000|2022-03-07 21:40:00|1946.4|1946.1|1948.4|1948.1|1948.8|1948.5|1946.4|1946.1|236
1646689500000|2022-03-07 21:45:00|1948.3|1948|1948.9|1948.6|1949.4|1949.1|1947.5|1947.2|221
1646689800000|2022-03-07 21:50:00|1948.8|1948.5|1946.9|1946.6|1949.1|1948.8|1946.3|1946|213
1646690100000|2022-03-07 21:55:00|1947|1946.7|1947.7|1946.9|1948|1947.7|1946.8|1946.5|175
1646690400000|2022-03-07 22:00:00|1947.8|1947|1947.3|1946.5|1947.8|1947|1947|1946.2|0
1646690700000|2022-03-07 22:05:00|1947.4|1946.6|1947.1|1946.3|1947.4|1946.6|1946.7|1945.9|0
1646691000000|2022-03-07 22:10:00|1947.3|1946.5|1947.4|1946.6|1947.8|1947|1947.3|1946.5|0
1646691300000|2022-03-07 22:15:00|1947|1946.2|1946.8|1946|1947|1946.2|1946.6|1945.8|0
1646691600000|2022-03-07 22:20:00|1946.9|1946.1|1947.1|1946.3|1947.1|1946.3|1946.8|1946|0
1646691900000|2022-03-07 22:25:00|1947|1946.2|1946.9|1946.1|1947.1|1946.3|1946.8|1946|0
1646692200000|2022-03-07 22:30:00|1947|1946.2|1947|1946.2|1947.2|1946.4|1946.9|1946.1|0
1646692500000|2022-03-07 22:35:00|1946.9|1946.1|1947|1946.2|1947.2|1946.4|1946.9|1946.1|0
1646692800000|2022-03-07 22:40:00|1946.9|1946.1|1947|1946.2|1947.2|1946.4|1946.9|1946.1|0
1646693100000|2022-03-07 22:45:00|1946.9|1946.1|1946.8|1946|1947.1|1946.3|1946.8|1946|0
1646693400000|2022-03-07 22:50:00|1946.7|1945.9|1946.2|1945.4|1946.7|1945.9|1945.8|1945|0
1646693700000|2022-03-07 22:55:00|1946.1|1945.3|1946.6|1945.8|1946.8|1946|1946.1|1945.3|0
1646694000000|2022-03-07 23:00:00|1946.7|1945.9|1948.3|1948|1950.7|1950.4|1944.8|1944.5|318
1646694300000|2022-03-07 23:05:00|1948.4|1948.1|1946.8|1946.5|1948.7|1948.4|1945.6|1945.3|192
1646694600000|2022-03-07 23:10:00|1946.9|1946.6|1947.5|1947.2|1947.7|1947.4|1945.7|1945.4|106
1646694900000|2022-03-07 23:15:00|1947.6|1947.3|1945.9|1945.6|1947.8|1947.5|1945.2|1944.9|133
1646695200000|2022-03-07 23:20:00|1946.2|1945.9|1947.7|1947.4|1948.9|1948.6|1946.2|1945.9|47
1646695500000|2022-03-07 23:25:00|1947.8|1947.5|1946.7|1946.4|1948.5|1948.2|1946.6|1946.3|25
1646695800000|2022-03-07 23:30:00|1946.6|1946.3|1942.9|1942.6|1946.6|1946.3|1942.5|1942.2|246
1646696100000|2022-03-07 23:35:00|1943|1942.7|1944.1|1943.8|1944.5|1944.2|1943|1942.7|51
1646696400000|2022-03-07 23:40:00|1944|1943.7|1945.7|1945.4|1945.7|1945.4|1943.7|1943.4|64
1646696700000|2022-03-07 23:45:00|1945.6|1945.3|1944.5|1944.2|1946.3|1946|1943.9|1943.6|52
1646697000000|2022-03-07 23:50:00|1944.6|1944.3|1946.5|1946.2|1946.6|1946.3|1944.6|1944.3|32
1646697300000|2022-03-07 23:55:00|1946.6|1946.3|1946.7|1946.4|1947.5|1947.2|1946.5|1946.2|68
1646697600000|2022-03-08 00:00:00|1946.8|1946.5|1947.3|1947|1949|1948.7|1946.8|1946.5|148
1646697900000|2022-03-08 00:05:00|1947.2|1946.9|1949.4|1949.1|1949.5|1949.2|1947.2|1946.9|68
1646698200000|2022-03-08 00:10:00|1949.3|1949|1948.1|1947.8|1949.3|1949|1947|1946.7|41
1646698500000|2022-03-08 00:15:00|1948.2|1947.9|1952.1|1951.8|1953|1952.7|1947.9|1947.6|260
1646698800000|2022-03-08 00:20:00|1951.9|1951.6|1952.4|1952.1|1952.8|1952.5|1950.2|1949.9|223
1646699100000|2022-03-08 00:25:00|1952.5|1952.2|1951.6|1951.3|1952.8|1952.5|1951.2|1950.9|72
1646699400000|2022-03-08 00:30:00|1951.5|1951.2|1949.4|1949.1|1952.3|1952|1949.3|1949|64
1646699700000|2022-03-08 00:35:00|1949.3|1949|1952.5|1952.2|1952.6|1952.3|1948.6|1948.3|110
1646700000000|2022-03-08 00:40:00|1952.6|1952.3|1949.7|1949.4|1952.7|1952.4|1949.5|1949.2|50
1646700300000|2022-03-08 00:45:00|1950.1|1949.8|1949.6|1949.3|1951.9|1951.6|1948.2|1947.9|70
1646700600000|2022-03-08 00:50:00|1949.7|1949.4|1949.8|1949.5|1950.3|1950|1948.3|1948|59
1646700900000|2022-03-08 00:55:00|1949.6|1949.3|1949.8|1949.5|1950.6|1950.3|1949|1948.7|93
1646701200000|2022-03-08 01:00:00|1949.9|1949.6|1950.5|1950.2|1953|1952.7|1949.9|1949.6|221
1646701500000|2022-03-08 01:05:00|1950.8|1950.5|1954.7|1954.4|1955.2|1954.9|1949.3|1949|233
1646701800000|2022-03-08 01:10:00|1954.6|1954.3|1956.4|1956.1|1958|1957.7|1954.6|1954.3|323
1646702100000|2022-03-08 01:15:00|1956.5|1956.2|1959.2|1958.9|1960.6|1960.3|1956.3|1956|194
1646702400000|2022-03-08 01:20:00|1959.1|1958.8|1959.4|1959.1|1959.4|1959.1|1956.5|1956.2|147
1646702700000|2022-03-08 01:25:00|1959.7|1959.4|1957.8|1957.5|1960.9|1960.6|1957.7|1957.4|75
1646703000000|2022-03-08 01:30:00|1958|1957.7|1962|1961.7|1962.2|1961.9|1957.7|1957.4|349
1646703300000|2022-03-08 01:35:00|1961.8|1961.5|1956.9|1956.6|1962.1|1961.8|1956.8|1956.5|158
1646703600000|2022-03-08 01:40:00|1957.2|1956.9|1961.4|1961.1|1961.6|1961.3|1956.9|1956.6|92
1646703900000|2022-03-08 01:45:00|1961.5|1961.2|1961.4|1961.1|1962|1961.7|1959.2|1958.9|63
1646704200000|2022-03-08 01:50:00|1961.5|1961.2|1959.5|1959.2|1962|1961.7|1959|1958.7|72
1646704500000|2022-03-08 01:55:00|1959.7|1959.4|1961|1960.7|1961.4|1961.1|1959.7|1959.4|30
1646704800000|2022-03-08 02:00:00|1961.2|1960.9|1959.9|1959.6|1961.5|1961.2|1958.8|1958.5|58
1646705100000|2022-03-08 02:05:00|1959.7|1959.4|1959.1|1958.8|1961.4|1961.1|1957.9|1957.6|45
1646705400000|2022-03-08 02:10:00|1959.3|1959|1960|1959.7|1960.9|1960.6|1959.1|1958.8|86
1646705700000|2022-03-08 02:15:00|1960.4|1960.1|1960.7|1960.4|1961.7|1961.4|1959.4|1959.1|66
1646706000000|2022-03-08 02:20:00|1960.8|1960.5|1959.8|1959.5|1960.8|1960.5|1959.5|1959.2|13
1646706300000|2022-03-08 02:25:00|1959.7|1959.4|1959|1958.7|1959.7|1959.4|1958.4|1958.1|30
1646706600000|2022-03-08 02:30:00|1958.9|1958.6|1960.3|1960|1960.7|1960.4|1958.8|1958.5|66
1646706900000|2022-03-08 02:35:00|1960.2|1959.9|1959.7|1959.4|1961|1960.7|1959.4|1959.1|37
1646707200000|2022-03-08 02:40:00|1959.6|1959.3|1959.4|1959.1|1960.2|1959.9|1957.7|1957.4|75
1646707500000|2022-03-08 02:45:00|1959.3|1959|1956.8|1956.5|1959.7|1959.4|1956.5|1956.2|76
1646707800000|2022-03-08 02:50:00|1956.7|1956.4|1955.7|1955.4|1956.8|1956.5|1954.6|1954.3|114
1646708100000|2022-03-08 02:55:00|1955.8|1955.5|1954|1953.7|1956.5|1956.2|1953.3|1953|204
1646708400000|2022-03-08 03:00:00|1953.9|1953.6|1955.3|1955|1955.3|1955|1952.7|1952.4|73
1646708700000|2022-03-08 03:05:00|1955.2|1954.9|1956.7|1956.4|1957.1|1956.8|1954.8|1954.5|74
1646709000000|2022-03-08 03:10:00|1956.9|1956.6|1953.4|1953.1|1957|1956.7|1952.6|1952.3|58
1646709300000|2022-03-08 03:15:00|1953.2|1952.9|1952.8|1952.5|1954.2|1953.9|1951.8|1951.5|50
1646709600000|2022-03-08 03:20:00|1952.7|1952.4|1954|1953.7|1954.1|1953.8|1952.2|1951.9|44
1646709900000|2022-03-08 03:25:00|1954.1|1953.8|1954.6|1954.3|1955.5|1955.2|1954|1953.7|23
1646710200000|2022-03-08 03:30:00|1954.5|1954.2|1955.5|1955.2|1956.7|1956.4|1954.4|1954.1|22
1646710500000|2022-03-08 03:35:00|1955.6|1955.3|1955.8|1955.5|1956.7|1956.4|1955.2|1954.9|15
1646710800000|2022-03-08 03:40:00|1955.6|1955.3|1952.9|1952.6|1955.8|1955.5|1952.9|1952.6|23
1646711100000|2022-03-08 03:45:00|1953|1952.7|1953.1|1952.8|1954.2|1953.9|1952.3|1952|41
1646711400000|2022-03-08 03:50:00|1953.2|1952.9|1953.2|1952.9|1954.2|1953.9|1952.8|1952.5|36
1646711700000|2022-03-08 03:55:00|1953.3|1953|1953.4|1953.1|1953.8|1953.5|1952.3|1952|38
1646712000000|2022-03-08 04:00:00|1953.3|1953|1953.3|1953|1953.7|1953.4|1952.1|1951.8|45
1646712300000|2022-03-08 04:05:00|1953.4|1953.1|1953|1952.7|1953.4|1953.1|1952.4|1952.1|13
1646712600000|2022-03-08 04:10:00|1953.1|1952.8|1951.9|1951.6|1953.1|1952.8|1951.5|1951.2|21
1646712900000|2022-03-08 04:15:00|1951.7|1951.4|1951|1950.7|1952.2|1951.9|1949.9|1949.6|151
1646713200000|2022-03-08 04:20:00|1951.1|1950.8|1949.6|1949.3|1951.5|1951.2|1948.7|1948.4|40
1646713500000|2022-03-08 04:25:00|1949.5|1949.2|1950.6|1950.3|1951.2|1950.9|1949.2|1948.9|38
1646713800000|2022-03-08 04:30:00|1950.5|1950.2|1950.9|1950.6|1951.6|1951.3|1950.3|1950|33
1646714100000|2022-03-08 04:35:00|1950.8|1950.5|1950.7|1950.4|1951.5|1951.2|1949.2|1948.9|42
1646714400000|2022-03-08 04:40:00|1950.8|1950.5|1950.7|1950.4|1952.1|1951.8|1949.7|1949.4|61
1646714700000|2022-03-08 04:45:00|1950.3|1950|1950.3|1950|1950.8|1950.5|1949.3|1949|22
1646715000000|2022-03-08 04:50:00|1950.1|1949.8|1950.9|1950.6|1951.2|1950.9|1950|1949.7|38
1646715300000|2022-03-08 04:55:00|1950.8|1950.5|1950.1|1949.8|1951.7|1951.4|1950.1|1949.8|40
1646715600000|2022-03-08 05:00:00|1950|1949.7|1950.4|1950.1|1950.7|1950.4|1948.7|1948.4|44
1646715900000|2022-03-08 05:05:00|1950.3|1950|1947.8|1947.5|1951.9|1951.6|1947.2|1946.9|115
1646716200000|2022-03-08 05:10:00|1947.9|1947.6|1948.3|1948|1948.5|1948.2|1946.3|1946|71
1646716500000|2022-03-08 05:15:00|1948.4|1948.1|1948.5|1948.2|1949.1|1948.8|1947.5|1947.2|22
1646716800000|2022-03-08 05:20:00|1948.3|1948|1946.9|1946.6|1948.6|1948.3|1946.6|1946.3|22
1646717100000|2022-03-08 05:25:00|1947|1946.7|1942.3|1942|1947.8|1947.5|1941.9|1941.6|296
1646717400000|2022-03-08 05:30:00|1942.5|1942.2|1943.5|1943.2|1944.5|1944.2|1942.1|1941.8|133
1646717700000|2022-03-08 05:35:00|1943.6|1943.3|1941.9|1941.6|1944.2|1943.9|1940.8|1940.5|142
1646718000000|2022-03-08 05:40:00|1942|1941.7|1940.4|1940.1|1942.8|1942.5|1939.8|1939.5|111
1646718300000|2022-03-08 05:45:00|1940.5|1940.2|1939.7|1939.4|1940.7|1940.4|1938.9|1938.6|125
1646718600000|2022-03-08 05:50:00|1939.6|1939.3|1940.1|1939.8|1940.4|1940.1|1938.8|1938.5|61
1646718900000|2022-03-08 05:55:00|1940|1939.7|1939.8|1939.5|1941.2|1940.9|1939.6|1939.3|88
1646719200000|2022-03-08 06:00:00|1940.3|1940|1943.3|1943|1943.4|1943.1|1939.8|1939.5|110
1646719500000|2022-03-08 06:05:00|1943.2|1942.9|1941.4|1941.1|1944|1943.7|1941.4|1941.1|56
1646719800000|2022-03-08 06:10:00|1941.3|1941|1938.6|1938.3|1941.3|1941|1937|1936.7|145
1646720100000|2022-03-08 06:15:00|1938.5|1938.2|1935|1934.7|1938.7|1938.4|1935|1934.7|199
1646720400000|2022-03-08 06:20:00|1935.1|1934.8|1924.9|1924.6|1936.2|1935.9|1924.9|1924.6|627
1646720700000|2022-03-08 06:25:00|1924.1|1923.8|1928.7|1928.4|1932|1931.7|1924.1|1923.8|522
1646721000000|2022-03-08 06:30:00|1928.5|1928.2|1926.6|1926.3|1929.9|1929.6|1926.2|1925.9|383
1646721300000|2022-03-08 06:35:00|1926.4|1926.1|1926.9|1926.6|1928|1927.7|1925.4|1925.1|229
1646721600000|2022-03-08 06:40:00|1927|1926.7|1930.4|1930.1|1930.9|1930.6|1925.6|1925.3|169
1646721900000|2022-03-08 06:45:00|1930.5|1930.2|1930.7|1930.4|1931|1930.7|1928.6|1928.3|88
1646722200000|2022-03-08 06:50:00|1930.5|1930.2|1933.4|1933.1|1933.6|1933.3|1930.3|1930|261
1646722500000|2022-03-08 06:55:00|1933.5|1933.2|1932.2|1931.9|1934.9|1934.6|1931.7|1931.4|318
1646722800000|2022-03-08 07:00:00|1932.4|1932.1|1929.9|1929.6|1932.7|1932.4|1929.4|1929.1|234
1646723100000|2022-03-08 07:05:00|1930|1929.7|1928.7|1928.4|1931.5|1931.2|1928.2|1927.9|47
1646723400000|2022-03-08 07:10:00|1928.6|1928.3|1925.8|1925.5|1929|1928.7|1924.6|1924.3|184
1646723700000|2022-03-08 07:15:00|1925.5|1925.2|1930.8|1930.5|1931|1930.7|1924.2|1923.9|313
1646724000000|2022-03-08 07:20:00|1930.9|1930.6|1932.3|1932|1932.9|1932.6|1930.1|1929.8|259
1646724300000|2022-03-08 07:25:00|1932.1|1931.8|1936.3|1936|1937|1936.7|1931.3|1931|292
1646724600000|2022-03-08 07:30:00|1936.2|1935.9|1935.8|1935.5|1937.6|1937.3|1935|1934.7|248
1646724900000|2022-03-08 07:35:00|1935.9|1935.6|1936.3|1936|1936.9|1936.6|1934.9|1934.6|161
1646725200000|2022-03-08 07:40:00|1936.1|1935.8|1938.7|1938.4|1939.1|1938.8|1935|1934.7|392
1646725500000|2022-03-08 07:45:00|1938.8|1938.5|1936.6|1936.3|1938.9|1938.6|1935.8|1935.5|280
1646725800000|2022-03-08 07:50:00|1936.7|1936.4|1933.5|1933.2|1936.9|1936.6|1931.9|1931.6|205
1646726100000|2022-03-08 07:55:00|1933.6|1933.3|1931.1|1930.8|1933.6|1933.3|1929.5|1929.2|316
1646726400000|2022-03-08 08:00:00|1931.2|1930.9|1938.8|1938.5|1939.1|1938.8|1930.1|1929.8|386
1646726700000|2022-03-08 08:05:00|1938.7|1938.4|1941.2|1940.9|1942.1|1941.8|1937.2|1936.9|318
1646727000000|2022-03-08 08:10:00|1940.9|1940.6|1953.2|1952.9|1953.8|1953.5|1940.8|1940.5|749
1646727300000|2022-03-08 08:15:00|1953.1|1952.8|1955.4|1955.1|1955.4|1955.1|1949.4|1949.1|633
1646727600000|2022-03-08 08:20:00|1955.6|1955.3|1961.6|1961.3|1961.7|1961.4|1955|1954.7|1018
1646727900000|2022-03-08 08:25:00|1961.4|1961.1|1966.3|1966|1966.7|1966.4|1959.5|1959.2|710
1646728200000|2022-03-08 08:30:00|1966.4|1966.1|1961.3|1961|1966.5|1966.2|1961.3|1961|619
1646728500000|2022-03-08 08:35:00|1961|1960.7|1964.8|1964.5|1966.5|1966.2|1960.7|1960.4|545
1646728800000|2022-03-08 08:40:00|1964.6|1964.3|1959.4|1959.1|1967.5|1967.2|1958.9|1958.6|493
1646729100000|2022-03-08 08:45:00|1959.2|1958.9|1961.9|1961.6|1964.4|1964.1|1957.9|1957.6|450
1646729400000|2022-03-08 08:50:00|1961.8|1961.5|1959.1|1958.8|1962.4|1962.1|1956.5|1956.2|749
1646729700000|2022-03-08 08:55:00|1959.2|1958.9|1962.2|1961.9|1963.1|1962.8|1957.7|1957.4|411
1646730000000|2022-03-08 09:00:00|1962.1|1961.8|1966.5|1966.2|1968.2|1967.9|1961.2|1960.9|483
1646730300000|2022-03-08 09:05:00|1966.6|1966.3|1963.3|1963|1968|1967.7|1961.7|1961.4|334
1646730600000|2022-03-08 09:10:00|1963.1|1962.8|1964.2|1963.9|1966.9|1966.6|1963.1|1962.8|416
1646730900000|2022-03-08 09:15:00|1964.4|1964.1|1966.3|1966|1967.5|1967.2|1964.1|1963.8|255
1646731200000|2022-03-08 09:20:00|1966.5|1966.2|1963.5|1963.2|1967|1966.7|1961.9|1961.6|194
1646731500000|2022-03-08 09:25:00|1963.7|1963.4|1961.5|1961.2|1964.2|1963.9|1960.9|1960.6|186
1646731800000|2022-03-08 09:30:00|1961.6|1961.3|1963.9|1963.6|1965.2|1964.9|1959.3|1959|190
1646732100000|2022-03-08 09:35:00|1964|1963.7|1963.6|1963.3|1964.7|1964.4|1962|1961.7|152
1646732400000|2022-03-08 09:40:00|1963.4|1963.1|1962.7|1962.4|1963.7|1963.4|1961.6|1961.3|165
1646732700000|2022-03-08 09:45:00|1962.8|1962.5|1959.9|1959.6|1962.8|1962.5|1958.8|1958.5|247
1646733000000|2022-03-08 09:50:00|1959.8|1959.5|1964|1963.7|1964|1963.7|1959.6|1959.3|162
1646733300000|2022-03-08 09:55:00|1964.1|1963.8|1963.5|1963.2|1964.5|1964.2|1961.9|1961.6|143
1646733600000|2022-03-08 10:00:00|1963.4|1963.1|1961.5|1961.2|1964.3|1964|1961|1960.7|149
1646733900000|2022-03-08 10:05:00|1961.6|1961.3|1959.1|1958.8|1961.7|1961.4|1958.5|1958.2|187
1646734200000|2022-03-08 10:10:00|1959|1958.7|1962.2|1961.9|1962.9|1962.6|1958.7|1958.4|283
1646734500000|2022-03-08 10:15:00|1962|1961.7|1955|1954.7|1962.1|1961.8|1954.1|1953.8|527
1646734800000|2022-03-08 10:20:00|1955.2|1954.9|1956.5|1956.2|1956.8|1956.5|1954.3|1954|273
1646735100000|2022-03-08 10:25:00|1956.3|1956|1962.9|1962.6|1962.9|1962.6|1956.3|1956|242
1646735400000|2022-03-08 10:30:00|1962.8|1962.5|1960.4|1960.1|1962.8|1962.5|1959.2|1958.9|224
1646735700000|2022-03-08 10:35:00|1960.5|1960.2|1959.8|1959.5|1962.6|1962.3|1959.6|1959.3|182
1646736000000|2022-03-08 10:40:00|1960|1959.7|1961.7|1961.4|1962.7|1962.4|1956.9|1956.6|215
1646736300000|2022-03-08 10:45:00|1961.8|1961.5|1964.4|1964.1|1964.6|1964.3|1960.4|1960.1|194
1646736600000|2022-03-08 10:50:00|1964.5|1964.2|1965.7|1965.4|1968.1|1967.8|1963.6|1963.3|511
1646736900000|2022-03-08 10:55:00|1965.8|1965.5|1965.1|1964.8|1967.2|1966.9|1964.7|1964.4|115
1646737200000|2022-03-08 11:00:00|1965|1964.7|1965.7|1965.4|1966.2|1965.9|1962.7|1962.4|201
1646737500000|2022-03-08 11:05:00|1965.8|1965.5|1964.1|1963.8|1966.1|1965.8|1962.2|1961.9|147
1646737800000|2022-03-08 11:10:00|1964.2|1963.9|1966.2|1965.9|1966.7|1966.4|1963.5|1963.2|162
1646738100000|2022-03-08 11:15:00|1966.1|1965.8|1962.2|1961.9|1966.3|1966|1961.9|1961.6|152
1646738400000|2022-03-08 11:20:00|1962.1|1961.8|1964.3|1964|1964.7|1964.4|1961.5|1961.2|237
1646738700000|2022-03-08 11:25:00|1963.9|1963.6|1965.3|1965|1966.5|1966.2|1963.8|1963.5|220
1646739000000|2022-03-08 11:30:00|1965.6|1965.3|1965.3|1965|1965.9|1965.6|1963.2|1962.9|326
1646739300000|2022-03-08 11:35:00|1965.2|1964.9|1965.6|1965.3|1965.6|1965.3|1964.1|1963.8|91
1646739600000|2022-03-08 11:40:00|1965.5|1965.2|1963.6|1963.3|1965.9|1965.6|1962.3|1962|493
1646739900000|2022-03-08 11:45:00|1963.5|1963.2|1965.6|1965.3|1966.3|1966|1961.3|1961|360
1646740200000|2022-03-08 11:50:00|1965.4|1965.1|1964.5|1964.2|1966.3|1966|1963.6|1963.3|149
1646740500000|2022-03-08 11:55:00|1964.8|1964.5|1967.5|1967.2|1967.7|1967.4|1964.4|1964.1|227
1646740800000|2022-03-08 12:00:00|1967.4|1967.1|1968.8|1968.5|1968.8|1968.5|1965.8|1965.5|487
1646741100000|2022-03-08 12:05:00|1968.7|1968.4|1968.6|1968.3|1969.3|1969|1967.2|1966.9|685
1646741400000|2022-03-08 12:10:00|1968.7|1968.4|1972.3|1972|1972.5|1972.2|1968.7|1968.4|574
1646741700000|2022-03-08 12:15:00|1972.2|1971.9|1971.2|1970.9|1973|1972.7|1970|1969.7|342
1646742000000|2022-03-08 12:20:00|1971.1|1970.8|1971.6|1971.3|1972.8|1972.5|1970.2|1969.9|802
1646742300000|2022-03-08 12:25:00|1971.8|1971.5|1970.2|1969.9|1974.4|1974.1|1969.4|1969.1|687
1646742600000|2022-03-08 12:30:00|1970|1969.7|1970.6|1970.3|1970.8|1970.5|1967.7|1967.4|605
1646742900000|2022-03-08 12:35:00|1970.7|1970.4|1968.1|1967.8|1970.8|1970.5|1967.4|1967.1|290
1646743200000|2022-03-08 12:40:00|1968.2|1967.9|1963.3|1963|1969|1968.7|1963.1|1962.8|728
1646743500000|2022-03-08 12:45:00|1963.6|1963.3|1962.4|1962.1|1964|1963.7|1961|1960.7|498
1646743800000|2022-03-08 12:50:00|1962.3|1962|1958.8|1958.5|1962.3|1962|1958.8|1958.5|473
1646744100000|2022-03-08 12:55:00|1958.9|1958.6|1961.1|1960.8|1961.9|1961.6|1958.1|1957.8|370
1646744400000|2022-03-08 13:00:00|1960.9|1960.6|1961.2|1960.9|1961.7|1961.4|1956.6|1956.3|586
1646744700000|2022-03-08 13:05:00|1961.3|1961|1961|1960.7|1962.4|1962.1|1959.6|1959.3|574
1646745000000|2022-03-08 13:10:00|1960.8|1960.5|1952.7|1952.4|1961.6|1961.3|1951.5|1951.2|1350
1646745300000|2022-03-08 13:15:00|1952.8|1952.5|1956.1|1955.8|1957.1|1956.8|1952.1|1951.8|951
1646745600000|2022-03-08 13:20:00|1956.2|1955.9|1952.6|1952.3|1956.4|1956.1|1952.2|1951.9|486
1646745900000|2022-03-08 13:25:00|1952.8|1952.5|1955.3|1955|1956.4|1956.1|1951.7|1951.4|568
1646746200000|2022-03-08 13:30:00|1955.2|1954.9|1953.7|1953.4|1955.6|1955.3|1952.5|1952.2|348
1646746500000|2022-03-08 13:35:00|1953.5|1953.2|1957.7|1957.4|1957.7|1957.4|1952.8|1952.5|487
1646746800000|2022-03-08 13:40:00|1957.6|1957.3|1957.4|1957.1|1960.8|1960.5|1957|1956.7|583
1646747100000|2022-03-08 13:45:00|1957.3|1957|1957.8|1957.5|1959.3|1959|1956.4|1956.1|315
1646747400000|2022-03-08 13:50:00|1957.9|1957.6|1959.8|1959.5|1961.4|1961.1|1956|1955.7|366
1646747700000|2022-03-08 13:55:00|1959.9|1959.6|1957.8|1957.5|1961|1960.7|1956.9|1956.6|407
1646748000000|2022-03-08 14:00:00|1957.4|1957.1|1959.4|1959.1|1960|1959.7|1955.8|1955.5|461
1646748300000|2022-03-08 14:05:00|1959.3|1959|1953.9|1953.6|1960.8|1960.5|1953.9|1953.6|655
1646748600000|2022-03-08 14:10:00|1954|1953.7|1953.7|1953.4|1956.1|1955.8|1953.4|1953.1|618
1646748900000|2022-03-08 14:15:00|1953.9|1953.6|1953.3|1953|1956|1955.7|1953|1952.7|932
1646749200000|2022-03-08 14:20:00|1953.1|1952.8|1959.9|1959.6|1960|1959.7|1953|1952.7|1241
1646749500000|2022-03-08 14:25:00|1959.6|1959.3|1956.1|1955.8|1960|1959.7|1954.8|1954.5|1067
1646749800000|2022-03-08 14:30:00|1958.2|1957.9|1951|1950.7|1965.2|1964.9|1950.9|1950.6|10132
1646750100000|2022-03-08 14:35:00|1950.9|1950.6|1952.8|1952.5|1960.8|1960.5|1950.7|1950.4|6847
1646750400000|2022-03-08 14:40:00|1952.3|1952|1961.2|1960.9|1964.8|1964.5|1948.5|1948.2|5272
1646750700000|2022-03-08 14:45:00|1961.5|1961.2|1957.9|1957.6|1965.2|1964.9|1957.2|1956.9|5081
1646751000000|2022-03-08 14:50:00|1957.1|1956.8|1953.9|1953.6|1962.7|1962.4|1952.6|1952.3|4341
1646751300000|2022-03-08 14:55:00|1954.1|1953.8|1958.7|1958.4|1960|1959.7|1953.2|1952.9|2405
1646751600000|2022-03-08 15:00:00|1958.5|1958.2|1953.8|1953.5|1958.5|1958.2|1951.3|1951|3034
1646751900000|2022-03-08 15:05:00|1953.7|1953.4|1951.1|1950.8|1954.9|1954.6|1949.6|1949.3|3153
1646752200000|2022-03-08 15:10:00|1951|1950.7|1956.7|1956.4|1957.9|1957.6|1950|1949.7|3039
1646752500000|2022-03-08 15:15:00|1956.4|1956.1|1968.7|1968.4|1969.5|1969.2|1956.2|1955.9|5761
1646752800000|2022-03-08 15:20:00|1968.6|1968.3|1960.5|1960.2|1970.6|1970.3|1960.3|1960|3087
1646753100000|2022-03-08 15:25:00|1960.6|1960.3|1952.9|1952.6|1960.9|1960.6|1952.7|1952.4|2751
1646753400000|2022-03-08 15:30:00|1952.8|1952.5|1947.9|1947.6|1960|1959.7|1947.7|1947.4|3522
1646753700000|2022-03-08 15:35:00|1948|1947.7|1952.9|1952.6|1955.7|1955.4|1947.8|1947.5|2876
1646754000000|2022-03-08 15:40:00|1953|1952.7|1959.7|1959.4|1960.4|1960.1|1951.5|1951.2|2823
1646754300000|2022-03-08 15:45:00|1959.9|1959.6|1963.1|1962.8|1963.9|1963.6|1957.3|1957|1960
1646754600000|2022-03-08 15:50:00|1963.2|1962.9|1969.3|1969|1970.7|1970.4|1959.6|1959.3|3020
1646754900000|2022-03-08 15:55:00|1969.2|1968.9|1971.8|1971.5|1972.2|1971.9|1964.9|1964.6|3718
1646755200000|2022-03-08 16:00:00|1972.3|1972|1976.9|1976.6|1977|1976.7|1967.8|1967.5|3244
1646755500000|2022-03-08 16:05:00|1976.6|1976.3|1969.5|1969.2|1976.7|1976.4|1966.8|1966.5|3414
1646755800000|2022-03-08 16:10:00|1969.7|1969.4|1970.9|1970.6|1974|1973.7|1967.6|1967.3|2106
1646756100000|2022-03-08 16:15:00|1971|1970.7|1970.2|1969.9|1972.7|1972.4|1968.2|1967.9|2340
1646756400000|2022-03-08 16:20:00|1970.3|1970|1965.1|1964.8|1971.8|1971.5|1964.1|1963.8|1607
1646756700000|2022-03-08 16:25:00|1965.2|1964.9|1962.4|1962.1|1967.9|1967.6|1961.4|1961.1|1921
1646757000000|2022-03-08 16:30:00|1962.3|1962|1954.6|1954.3|1963.4|1963.1|1953.1|1952.8|3126
1646757300000|2022-03-08 16:35:00|1954.5|1954.2|1956.8|1956.5|1958.7|1958.4|1954.5|1954.2|2256
1646757600000|2022-03-08 16:40:00|1956.9|1956.6|1959.2|1958.9|1961.4|1961.1|1954.1|1953.8|2066
1646757900000|2022-03-08 16:45:00|1959.5|1959.2|1967.9|1967.6|1968.9|1968.6|1959|1958.7|2142
1646758200000|2022-03-08 16:50:00|1967.6|1967.3|1971.1|1970.8|1971.8|1971.5|1967.6|1967.3|2078
1646758500000|2022-03-08 16:55:00|1971.2|1970.9|1970.7|1970.4|1974.2|1973.9|1968.1|1967.8|2339
1646758800000|2022-03-08 17:00:00|1970.8|1970.5|1977.6|1977.3|1979.8|1979.5|1968.3|1968|3704
1646759100000|2022-03-08 17:05:00|1977.7|1977.4|1983.6|1983.3|1984.2|1983.9|1977.7|1977.4|2913
1646759400000|2022-03-08 17:10:00|1983.7|1983.4|1994.7|1994.4|1995|1994.7|1983.3|1983|4691
1646759700000|2022-03-08 17:15:00|1994.8|1994.5|1999|1998.7|2001.9|2001.6|1992.7|1992.4|5087
1646760000000|2022-03-08 17:20:00|1998.9|1998.6|1992.9|1992.6|2001|2000.7|1992.6|1992.3|4409
1646760300000|2022-03-08 17:25:00|1993.2|1992.9|1995.4|1995.1|1996.9|1996.6|1987.1|1986.8|3556
1646760600000|2022-03-08 17:30:00|1995.7|1995.4|1998.2|1997.9|1998.5|1998.2|1989|1988.7|2723
1646760900000|2022-03-08 17:35:00|1998.3|1998|1998.1|1997.8|1999.7|1999.4|1991.7|1991.4|2339
1646761200000|2022-03-08 17:40:00|1998.2|1997.9|1995.6|1995.3|1998.4|1998.1|1991.8|1991.5|2439
1646761500000|2022-03-08 17:45:00|1995.2|1994.9|1993.2|1992.9|1999.2|1998.9|1992.6|1992.3|2612
1646761800000|2022-03-08 17:50:00|1993.4|1993.1|1998.2|1997.9|1998.4|1998.1|1988.6|1988.3|2108
1646762100000|2022-03-08 17:55:00|1998.3|1998|1997.2|1996.9|1999|1998.7|1993.9|1993.6|1495
1646762400000|2022-03-08 18:00:00|1997.5|1997.2|2004.5|2004.2|2004.7|2004.4|1997.3|1997|1872
1646762700000|2022-03-08 18:05:00|2004.4|2004.1|2006.4|2006.1|2008.2|2007.9|2001.1|2000.8|3334
1646763000000|2022-03-08 18:10:00|2006.9|2006.6|2003.9|2003.6|2009.1|2008.8|2003.4|2003.1|2127
1646763300000|2022-03-08 18:15:00|2004.2|2003.9|2005.4|2005.1|2006.9|2006.6|2002.3|2002|2594
1646763600000|2022-03-08 18:20:00|2005.5|2005.2|1997.3|1997|2005.5|2005.2|1997.2|1996.9|1488
1646763900000|2022-03-08 18:25:00|1997.4|1997.1|1991.4|1991.1|1997.7|1997.4|1990.7|1990.4|1878
1646764200000|2022-03-08 18:30:00|1991.2|1990.9|1983.5|1983.2|1991.2|1990.9|1981.9|1981.6|2775
1646764500000|2022-03-08 18:35:00|1983.7|1983.4|1982.2|1981.9|1985.8|1985.5|1980.2|1979.9|1931
1646764800000|2022-03-08 18:40:00|1982.3|1982|1982.7|1982.4|1984.3|1984|1977.9|1977.6|2626
1646765100000|2022-03-08 18:45:00|1982.8|1982.5|1977.1|1976.8|1983.4|1983.1|1976.4|1976.1|2307
1646765400000|2022-03-08 18:50:00|1977|1976.7|1974.5|1974.2|1980.2|1979.9|1973.7|1973.4|1948
1646765700000|2022-03-08 18:55:00|1974.4|1974.1|1972.3|1972|1976|1975.7|1972.2|1971.9|1889
1646766000000|2022-03-08 19:00:00|1972.2|1971.9|1968.6|1968.3|1972.7|1972.4|1964.7|1964.4|3043
1646766300000|2022-03-08 19:05:00|1968.3|1968|1971.3|1971|1974.9|1974.6|1967.2|1966.9|2978
1646766600000|2022-03-08 19:10:00|1971.2|1970.9|1968.3|1968|1971.5|1971.2|1963.7|1963.4|1924
1646766900000|2022-03-08 19:15:00|1968|1967.7|1968.7|1968.4|1971.9|1971.6|1965.4|1965.1|1467
1646767200000|2022-03-08 19:20:00|1968.6|1968.3|1972.5|1972.2|1973.9|1973.6|1963|1962.7|3654
1646767500000|2022-03-08 19:25:00|1972.4|1972.1|1979|1978.7|1979.4|1979.1|1970.5|1970.2|2497
1646767800000|2022-03-08 19:30:00|1978.8|1978.5|1976.1|1975.8|1982.3|1982|1974.5|1974.2|2148
1646768100000|2022-03-08 19:35:00|1975.8|1975.5|1981.6|1981.3|1983|1982.7|1975.5|1975.2|1833
1646768400000|2022-03-08 19:40:00|1982.1|1981.8|1983.1|1982.8|1983.9|1983.6|1977.8|1977.5|1404
1646768700000|2022-03-08 19:45:00|1983.8|1983.5|1990.8|1990.5|1991.6|1991.3|1983.7|1983.4|2826
1646769000000|2022-03-08 19:50:00|1990.6|1990.3|1985.2|1984.9|1992.3|1992|1984.9|1984.6|1737
1646769300000|2022-03-08 19:55:00|1985.4|1985.1|1986.1|1985.8|1989.6|1989.3|1982.7|1982.4|1615
1646769600000|2022-03-08 20:00:00|1986.3|1986|1992.9|1992.6|1994.6|1994.3|1984.2|1983.9|2163
1646769900000|2022-03-08 20:05:00|1993|1992.7|1992.4|1992.1|1994.7|1994.4|1990.8|1990.5|1493
1646770200000|2022-03-08 20:10:00|1992.7|1992.4|1989.5|1989.2|1994.3|1994|1985.1|1984.8|2221
1646770500000|2022-03-08 20:15:00|1989.9|1989.6|1987.1|1986.8|1990.5|1990.2|1985.9|1985.6|1253
1646770800000|2022-03-08 20:20:00|1987.4|1987.1|1985.7|1985.4|1987.8|1987.5|1981.9|1981.6|1636
1646771100000|2022-03-08 20:25:00|1985.8|1985.5|1975.6|1975.3|1985.8|1985.5|1974.8|1974.5|2093
1646771400000|2022-03-08 20:30:00|1975.7|1975.4|1971.2|1970.9|1976.5|1976.2|1970.2|1969.9|2568
1646771700000|2022-03-08 20:35:00|1971|1970.7|1974.4|1974.1|1974.9|1974.6|1969.3|1969|1983
1646772000000|2022-03-08 20:40:00|1974.3|1974|1968|1967.7|1976.6|1976.3|1967.9|1967.6|2939
1646772300000|2022-03-08 20:45:00|1968.1|1967.8|1967|1966.7|1972.7|1972.4|1965.9|1965.6|3022
1646772600000|2022-03-08 20:50:00|1966.9|1966.6|1967.4|1967.1|1974.2|1973.9|1966.4|1966.1|4094
1646772900000|2022-03-08 20:55:00|1967.3|1967|1961.6|1961.3|1967.4|1967.1|1960.8|1960.5|11610
1646773200000|2022-03-08 21:00:00|1961.3|1961|1957.9|1957.6|1961.5|1961.2|1956.2|1955.9|4132
1646773500000|2022-03-08 21:05:00|1958|1957.7|1956.2|1955.9|1958.8|1958.5|1955.4|1955.1|1494
1646773800000|2022-03-08 21:10:00|1956.3|1956|1955.9|1955.6|1958.8|1958.5|1955.9|1955.6|1811
1646774100000|2022-03-08 21:15:00|1956.1|1955.8|1953.5|1953.2|1956.6|1956.3|1953.3|1953|749
1646774400000|2022-03-08 21:20:00|1953.4|1953.1|1952.4|1952.1|1953.8|1953.5|1951.9|1951.6|452
1646774700000|2022-03-08 21:25:00|1952.5|1952.2|1952.5|1952.2|1952.9|1952.6|1951.9|1951.6|244
1646775000000|2022-03-08 21:30:00|1952.6|1952.3|1951.5|1951.2|1953.2|1952.9|1951.3|1951|248
1646775300000|2022-03-08 21:35:00|1951.3|1951|1950.7|1950.4|1952.9|1952.6|1950.6|1950.3|438
1646775600000|2022-03-08 21:40:00|1950.6|1950.3|1949.9|1949.6|1951.5|1951.2|1949.9|1949.6|256
1646775900000|2022-03-08 21:45:00|1950.3|1950|1953.3|1953|1953.4|1953.1|1949.7|1949.4|265
1646776200000|2022-03-08 21:50:00|1953.2|1952.9|1953.6|1953.3|1955.4|1955.1|1953.2|1952.9|600
1646776500000|2022-03-08 21:55:00|1953.7|1953.4|1952.7|1951.9|1954.1|1953.8|1951.8|1951.5|317
1646776800000|2022-03-08 22:00:00|1952.4|1951.6|1952.5|1951.7|1952.6|1951.8|1952.1|1951.3|0
1646777100000|2022-03-08 22:05:00|1952.4|1951.6|1952.1|1951.3|1952.5|1951.7|1951.5|1950.7|0
1646777400000|2022-03-08 22:10:00|1952.3|1951.5|1952.3|1951.5|1952.9|1952.1|1952.2|1951.4|0
1646777700000|2022-03-08 22:15:00|1952.4|1951.6|1952|1951.2|1952.4|1951.6|1952|1951.2|0
1646778000000|2022-03-08 22:20:00|1952.1|1951.3|1952|1951.2|1952.1|1951.3|1952|1951.2|0
1646778300000|2022-03-08 22:25:00|1951.9|1951.1|1951.6|1950.8|1951.9|1951.1|1951.6|1950.8|0
1646778600000|2022-03-08 22:30:00|1951.7|1950.9|1951.6|1950.8|1951.8|1951|1951.4|1950.6|0
1646778900000|2022-03-08 22:35:00|1951.5|1950.7|1951.2|1950.4|1951.5|1950.7|1951.2|1950.4|0
1646779200000|2022-03-08 22:40:00|1951.1|1950.3|1951.2|1950.4|1951.2|1950.4|1951.1|1950.3|0
1646779500000|2022-03-08 22:45:00|1951.3|1950.5|1952.5|1951.7|1952.5|1951.7|1951.3|1950.5|0
1646779800000|2022-03-08 22:50:00|1952.4|1951.6|1952.4|1951.6|1952.6|1951.8|1952|1951.2|0
1646780100000|2022-03-08 22:55:00|1952.3|1951.5|1952.6|1951.8|1952.9|1952.1|1952.3|1951.5|0
1646780400000|2022-03-08 23:00:00|1952.7|1951.9|1956.8|1956.5|1957.3|1957|1952.5|1951.9|325
1646780700000|2022-03-08 23:05:00|1956.7|1956.4|1954.9|1954.6|1957.1|1956.8|1954.5|1954.2|146
1646781000000|2022-03-08 23:10:00|1954.8|1954.5|1955.3|1955|1956.2|1955.9|1953.6|1953.3|171
1646781300000|2022-03-08 23:15:00|1955.2|1954.9|1955.3|1955|1955.5|1955.2|1953.3|1953|156
1646781600000|2022-03-08 23:20:00|1955.4|1955.1|1956.7|1956.4|1957.2|1956.9|1954.6|1954.3|126
1646781900000|2022-03-08 23:25:00|1957.1|1956.8|1958.5|1958.2|1958.7|1958.4|1956.5|1956.2|95
1646782200000|2022-03-08 23:30:00|1958.8|1958.5|1960.2|1959.9|1960.7|1960.4|1958.8|1958.5|114
1646782500000|2022-03-08 23:35:00|1960.1|1959.8|1960.1|1959.8|1960.7|1960.4|1959.9|1959.6|71
1646782800000|2022-03-08 23:40:00|1960|1959.7|1960.5|1960.2|1961|1960.7|1959.6|1959.3|51
1646783100000|2022-03-08 23:45:00|1960.8|1960.5|1960.7|1960.4|1962.5|1962.2|1960.3|1960|75
1646783400000|2022-03-08 23:50:00|1960.9|1960.6|1962|1961.7|1962.2|1961.9|1959.3|1959|84
1646783700000|2022-03-08 23:55:00|1961.9|1961.6|1962.2|1961.9|1963.1|1962.8|1960.4|1960.1|46
1646784000000|2022-03-09 00:00:00|1962.3|1962|1962.9|1962.6|1963.7|1963.4|1962|1961.7|107
1646784300000|2022-03-09 00:05:00|1962.8|1962.5|1963.1|1962.8|1963.7|1963.4|1962.3|1962|62
1646784600000|2022-03-09 00:10:00|1963|1962.7|1962.9|1962.6|1963.5|1963.2|1962.6|1962.3|53
1646784900000|2022-03-09 00:15:00|1963|1962.7|1963.1|1962.8|1965.6|1965.3|1962.9|1962.6|179
1646785200000|2022-03-09 00:20:00|1963.2|1962.9|1964.8|1964.5|1965.4|1965.1|1962.9|1962.6|56
1646785500000|2022-03-09 00:25:00|1965.1|1964.8|1965.9|1965.6|1966.6|1966.3|1964.7|1964.4|143
1646785800000|2022-03-09 00:30:00|1966|1965.7|1962.7|1962.4|1966|1965.7|1962.4|1962.1|85
1646786100000|2022-03-09 00:35:00|1962.5|1962.2|1963.2|1962.9|1964|1963.7|1962.5|1962.2|22
1646786400000|2022-03-09 00:40:00|1963.3|1963|1965.4|1965.1|1965.4|1965.1|1963|1962.7|58
1646786700000|2022-03-09 00:45:00|1965.3|1965|1965.3|1965|1965.7|1965.4|1963.9|1963.6|43
1646787000000|2022-03-09 00:50:00|1965.1|1964.8|1965.6|1965.3|1966.1|1965.8|1964.4|1964.1|46
1646787300000|2022-03-09 00:55:00|1966|1965.7|1965.8|1965.5|1966.4|1966.1|1965.3|1965|130
1646787600000|2022-03-09 01:00:00|1966|1965.7|1965.5|1965.2|1968.5|1968.2|1965.3|1965|157
1646787900000|2022-03-09 01:05:00|1965.4|1965.1|1967.1|1966.8|1967.9|1967.6|1964.8|1964.5|74
1646788200000|2022-03-09 01:10:00|1967|1966.7|1966.6|1966.3|1968.4|1968.1|1966.6|1966.3|54
1646788500000|2022-03-09 01:15:00|1966.3|1966|1964.8|1964.5|1966.5|1966.2|1964.3|1964|53
1646788800000|2022-03-09 01:20:00|1964.7|1964.4|1962.3|1962|1965.2|1964.9|1961.8|1961.5|149
1646789100000|2022-03-09 01:25:00|1962.2|1961.9|1963.2|1962.9|1963.5|1963.2|1961.8|1961.5|45
1646789400000|2022-03-09 01:30:00|1963.1|1962.8|1971.7|1971.4|1973.4|1973.1|1962.8|1962.5|283
1646789700000|2022-03-09 01:35:00|1971.6|1971.3|1972.6|1972.3|1973.5|1973.2|1971.1|1970.8|101
1646790000000|2022-03-09 01:40:00|1972.7|1972.4|1973.9|1973.6|1975.4|1975.1|1971.3|1971|207
1646790300000|2022-03-09 01:45:00|1973.8|1973.5|1973.5|1973.2|1975.2|1974.9|1973.3|1973|35
1646790600000|2022-03-09 01:50:00|1973.6|1973.3|1969.3|1969|1974.1|1973.8|1968.6|1968.3|105
1646790900000|2022-03-09 01:55:00|1969.1|1968.8|1968.8|1968.5|1970.9|1970.6|1968.5|1968.2|24
1646791200000|2022-03-09 02:00:00|1968.6|1968.3|1969.2|1968.9|1972.2|1971.9|1968.6|1968.3|83
1646791500000|2022-03-09 02:05:00|1969.4|1969.1|1969.8|1969.5|1970.2|1969.9|1968.4|1968.1|104
1646791800000|2022-03-09 02:10:00|1969.7|1969.4|1970.7|1970.4|1971.3|1971|1969.6|1969.3|63
1646792100000|2022-03-09 02:15:00|1970.6|1970.3|1969.7|1969.4|1970.8|1970.5|1968.3|1968|91
1646792400000|2022-03-09 02:20:00|1969.6|1969.3|1969.1|1968.8|1970.7|1970.4|1968.8|1968.5|23
1646792700000|2022-03-09 02:25:00|1969.2|1968.9|1971.4|1971.1|1971.5|1971.2|1968.9|1968.6|27
1646793000000|2022-03-09 02:30:00|1971.3|1971|1969.8|1969.5|1971.4|1971.1|1968.6|1968.3|19
1646793300000|2022-03-09 02:35:00|1969.9|1969.6|1966.1|1965.8|1970.3|1970|1966.1|1965.8|47
1646793600000|2022-03-09 02:40:00|1966.3|1966|1966.7|1966.4|1967.9|1967.6|1966.1|1965.8|37
1646793900000|2022-03-09 02:45:00|1966.6|1966.3|1966.2|1965.9|1967.8|1967.5|1966.1|1965.8|29
1646794200000|2022-03-09 02:50:00|1966.1|1965.8|1963.9|1963.6|1966.3|1966|1963.3|1963|75
1646794500000|2022-03-09 02:55:00|1964|1963.7|1965.4|1965.1|1965.7|1965.4|1963.7|1963.4|25
1646794800000|2022-03-09 03:00:00|1965.3|1965|1963.6|1963.3|1966.2|1965.9|1963.5|1963.2|27
1646795100000|2022-03-09 03:05:00|1963.7|1963.4|1963.9|1963.6|1964.3|1964|1963.3|1963|34
1646795400000|2022-03-09 03:10:00|1963.8|1963.5|1963.2|1962.9|1964.5|1964.2|1962.7|1962.4|37
1646795700000|2022-03-09 03:15:00|1963.1|1962.8|1961.1|1960.8|1963.4|1963.1|1960.1|1959.8|107
1646796000000|2022-03-09 03:20:00|1961|1960.7|1964|1963.7|1964.7|1964.4|1960.7|1960.4|109
1646796300000|2022-03-09 03:25:00|1963.8|1963.5|1962.7|1962.4|1964.4|1964.1|1962.7|1962.4|51
1646796600000|2022-03-09 03:30:00|1962.8|1962.5|1964.3|1964|1965.3|1965|1962.5|1962.2|64
1646796900000|2022-03-09 03:35:00|1964.4|1964.1|1964.7|1964.4|1965.6|1965.3|1963.8|1963.5|40
1646797200000|2022-03-09 03:40:00|1964.8|1964.5|1964.6|1964.3|1965|1964.7|1963.7|1963.4|28
1646797500000|2022-03-09 03:45:00|1964.7|1964.4|1965.2|1964.9|1965.6|1965.3|1964.5|1964.2|18
1646797800000|2022-03-09 03:50:00|1965.1|1964.8|1964.9|1964.6|1965.2|1964.9|1964.5|1964.2|22
1646798100000|2022-03-09 03:55:00|1964.8|1964.5|1962.4|1962.1|1964.8|1964.5|1961.3|1961|46
1646798400000|2022-03-09 04:00:00|1962.5|1962.2|1967|1966.7|1967.4|1967.1|1962.4|1962.1|132
1646798700000|2022-03-09 04:05:00|1966.9|1966.6|1967.7|1967.4|1968.8|1968.5|1966.9|1966.6|57
1646799000000|2022-03-09 04:10:00|1967.6|1967.3|1969.4|1969.1|1969.6|1969.3|1966.3|1966|81
1646799300000|2022-03-09 04:15:00|1969.5|1969.2|1970.1|1969.8|1970.1|1969.8|1968.7|1968.4|15
1646799600000|2022-03-09 04:20:00|1970.2|1969.9|1970.5|1970.2|1971.4|1971.1|1969.7|1969.4|35
1646799900000|2022-03-09 04:25:00|1970.4|1970.1|1974.9|1974.6|1974.9|1974.6|1969.4|1969.1|79
1646800200000|2022-03-09 04:30:00|1975|1974.7|1974|1973.7|1975.6|1975.3|1973.4|1973.1|146
1646800500000|2022-03-09 04:35:00|1973.9|1973.6|1975.4|1975.1|1975.5|1975.2|1973.4|1973.1|52
1646800800000|2022-03-09 04:40:00|1975.5|1975.2|1973.9|1973.6|1975.5|1975.2|1973.4|1973.1|46
1646801100000|2022-03-09 04:45:00|1974|1973.7|1975|1974.7|1975.2|1974.9|1972.9|1972.6|79
1646801400000|2022-03-09 04:50:00|1974.7|1974.4|1974.3|1974|1975.3|1975|1973.9|1973.6|36
1646801700000|2022-03-09 04:55:00|1974.4|1974.1|1973.6|1973.3|1975.1|1974.8|1973.3|1973|20
1646802000000|2022-03-09 05:00:00|1973.4|1973.1|1971.5|1971.2|1973.5|1973.2|1970.7|1970.4|46
1646802300000|2022-03-09 05:05:00|1971.3|1971|1971.1|1970.8|1971.8|1971.5|1971.1|1970.8|16
1646802600000|2022-03-09 05:10:00|1971.2|1970.9|1970.9|1970.6|1972.3|1972|1970.6|1970.3|21
1646802900000|2022-03-09 05:15:00|1971|1970.7|1970|1969.7|1971.1|1970.8|1968.5|1968.2|51
1646803200000|2022-03-09 05:20:00|1969.9|1969.6|1970.6|1970.3|1971.4|1971.1|1969.6|1969.3|15
1646803500000|2022-03-09 05:25:00|1970.7|1970.4|1973|1972.7|1974.4|1974.1|1970.1|1969.8|57
1646803800000|2022-03-09 05:30:00|1972.9|1972.6|1969.4|1969.1|1973.2|1972.9|1969.4|1969.1|47
1646804100000|2022-03-09 05:35:00|1969.2|1968.9|1965.8|1965.5|1969.9|1969.6|1965.6|1965.3|84
1646804400000|2022-03-09 05:40:00|1965.7|1965.4|1966.7|1966.4|1967.6|1967.3|1965.5|1965.2|39
1646804700000|2022-03-09 05:45:00|1966.9|1966.6|1964|1963.7|1967.3|1967|1963.5|1963.2|55
1646805000000|2022-03-09 05:50:00|1963.9|1963.6|1964.1|1963.8|1964.8|1964.5|1962.3|1962|56
1646805300000|2022-03-09 05:55:00|1964.2|1963.9|1966.3|1966|1966.4|1966.1|1963.8|1963.5|37
1646805600000|2022-03-09 06:00:00|1966.4|1966.1|1966.3|1966|1968.5|1968.2|1965.6|1965.3|82
1646805900000|2022-03-09 06:05:00|1966.5|1966.2|1970|1969.7|1970.3|1970|1965.9|1965.6|74
1646806200000|2022-03-09 06:10:00|1969.9|1969.6|1970|1969.7|1971.6|1971.3|1969.8|1969.5|42
1646806500000|2022-03-09 06:15:00|1970.1|1969.8|1971.4|1971.1|1972.3|1972|1970.1|1969.8|20
1646806800000|2022-03-09 06:20:00|1971.5|1971.2|1970.1|1969.8|1972.7|1972.4|1970|1969.7|34
1646807100000|2022-03-09 06:25:00|1970|1969.7|1971.1|1970.8|1971.2|1970.9|1968.8|1968.5|39
1646807400000|2022-03-09 06:30:00|1971.2|1970.9|1973.5|1973.2|1973.6|1973.3|1969.5|1969.2|59
1646807700000|2022-03-09 06:35:00|1973.6|1973.3|1969.3|1969|1974.9|1974.6|1969.2|1968.9|90
1646808000000|2022-03-09 06:40:00|1969.1|1968.8|1969.1|1968.8|1970|1969.7|1967.5|1967.2|78
1646808300000|2022-03-09 06:45:00|1969|1968.7|1968.1|1967.8|1970.2|1969.9|1967.4|1967.1|48
1646808600000|2022-03-09 06:50:00|1968|1967.7|1970.5|1970.2|1972.8|1972.5|1967.9|1967.6|207
1646808900000|2022-03-09 06:55:00|1970.4|1970.1|1970.6|1970.3|1971.6|1971.3|1970.2|1969.9|293
1646809200000|2022-03-09 07:00:00|1970.5|1970.2|1969|1968.7|1971|1970.7|1965.8|1965.5|330
1646809500000|2022-03-09 07:05:00|1969.1|1968.8|1972|1971.7|1973|1972.7|1969.1|1968.8|107
1646809800000|2022-03-09 07:10:00|1972.2|1971.9|1972.6|1972.3|1973.6|1973.3|1971.2|1970.9|144
1646810100000|2022-03-09 07:15:00|1972.7|1972.4|1975.9|1975.6|1975.9|1975.6|1972.7|1972.4|261
1646810400000|2022-03-09 07:20:00|1975.8|1975.5|1976.6|1976.3|1977.3|1977|1975.3|1975|144
1646810700000|2022-03-09 07:25:00|1976.7|1976.4|1983.4|1983.1|1983.9|1983.6|1976.4|1976.1|520
1646811000000|2022-03-09 07:30:00|1983.5|1983.2|1981.8|1981.5|1984.6|1984.3|1980.5|1980.2|242
1646811300000|2022-03-09 07:35:00|1981.7|1981.4|1982.5|1982.2|1982.7|1982.4|1980.6|1980.3|106
1646811600000|2022-03-09 07:40:00|1982.6|1982.3|1980.1|1979.8|1983.5|1983.2|1979.3|1979|119
1646811900000|2022-03-09 07:45:00|1980|1979.7|1981|1980.7|1981.1|1980.8|1978.3|1978|208
1646812200000|2022-03-09 07:50:00|1981.2|1980.9|1982.7|1982.4|1983.9|1983.6|1980.4|1980.1|178
1646812500000|2022-03-09 07:55:00|1982.8|1982.5|1984|1983.7|1984.1|1983.8|1981|1980.7|144
1646812800000|2022-03-09 08:00:00|1983.9|1983.6|1976.7|1976.4|1983.9|1983.6|1976.7|1976.4|557
1646813100000|2022-03-09 08:05:00|1976.6|1976.3|1982.5|1982.2|1982.9|1982.6|1974.5|1974.2|423
1646813400000|2022-03-09 08:10:00|1982.6|1982.3|1984|1983.7|1986|1985.7|1982|1981.7|342
1646813700000|2022-03-09 08:15:00|1984.1|1983.8|1980.3|1980|1984.2|1983.9|1976.9|1976.6|489
1646814000000|2022-03-09 08:20:00|1980.4|1980.1|1980.3|1980|1984|1983.7|1979.2|1978.9|376
1646814300000|2022-03-09 08:25:00|1980.2|1979.9|1977.3|1977|1981.8|1981.5|1977|1976.7|186
1646814600000|2022-03-09 08:30:00|1977.2|1976.9|1980.9|1980.6|1982.6|1982.3|1976.9|1976.6|260
1646814900000|2022-03-09 08:35:00|1981|1980.7|1979.8|1979.5|1981.6|1981.3|1978|1977.7|186
1646815200000|2022-03-09 08:40:00|1979.7|1979.4|1982.9|1982.6|1983.7|1983.4|1979.3|1979|210
1646815500000|2022-03-09 08:45:00|1983|1982.7|1982.7|1982.4|1983.7|1983.4|1981.7|1981.4|127
1646815800000|2022-03-09 08:50:00|1982.9|1982.6|1983.8|1983.5|1985.2|1984.9|1982|1981.7|194
1646816100000|2022-03-09 08:55:00|1983.9|1983.6|1983.9|1983.6|1985|1984.7|1982.8|1982.5|172
1646816400000|2022-03-09 09:00:00|1983.5|1983.2|1985.3|1985|1986.7|1986.4|1983.4|1983.1|255
1646816700000|2022-03-09 09:05:00|1985.2|1984.9|1984.5|1984.2|1986.7|1986.4|1983.8|1983.5|138
1646817000000|2022-03-09 09:10:00|1984.6|1984.3|1982|1981.7|1986.4|1986.1|1981.3|1981|207
1646817300000|2022-03-09 09:15:00|1982.1|1981.8|1986.2|1985.9|1986.6|1986.3|1981.9|1981.6|185
1646817600000|2022-03-09 09:20:00|1986.3|1986|1988.7|1988.4|1989.2|1988.9|1985.8|1985.5|440
1646817900000|2022-03-09 09:25:00|1988.6|1988.3|1990|1989.7|1990.8|1990.5|1987.9|1987.6|263
1646818200000|2022-03-09 09:30:00|1990.1|1989.8|1991.1|1990.8|1991.8|1991.5|1988.6|1988.3|281
1646818500000|2022-03-09 09:35:00|1991|1990.7|1992.1|1991.8|1992.3|1992|1989.8|1989.5|197
1646818800000|2022-03-09 09:40:00|1992|1991.7|1993.5|1993.2|1994.5|1994.2|1991.2|1990.9|225
1646819100000|2022-03-09 09:45:00|1993.6|1993.3|1990.6|1990.3|1994.5|1994.2|1989.5|1989.2|301
1646819400000|2022-03-09 09:50:00|1990.4|1990.1|1992.2|1991.9|1994.1|1993.8|1989.9|1989.6|211
1646819700000|2022-03-09 09:55:00|1992|1991.7|1993.9|1993.6|1995|1994.7|1991.1|1990.8|466
1646820000000|2022-03-09 10:00:00|1993.7|1993.4|1993.8|1993.5|1994|1993.7|1990.1|1989.8|176
1646820300000|2022-03-09 10:05:00|1993.9|1993.6|1994|1993.7|1995.4|1995.1|1992.6|1992.3|139
1646820600000|2022-03-09 10:10:00|1994.1|1993.8|1994.6|1994.3|1994.7|1994.4|1992.2|1991.9|220
1646820900000|2022-03-09 10:15:00|1994.5|1994.2|1995.3|1995|1995.6|1995.3|1992.8|1992.5|202
1646821200000|2022-03-09 10:20:00|1995.2|1994.9|1991.2|1990.9|1995.2|1994.9|1990.9|1990.6|244
1646821500000|2022-03-09 10:25:00|1991.3|1991|1995|1994.7|1995|1994.7|1991.3|1991|202
1646821800000|2022-03-09 10:30:00|1995.2|1994.9|1994.8|1994.5|1996.1|1995.8|1993.2|1992.9|149
1646822100000|2022-03-09 10:35:00|1994.7|1994.4|1995.6|1995.3|1996.9|1996.6|1994.6|1994.3|277
1646822400000|2022-03-09 10:40:00|1995.7|1995.4|1995.9|1995.6|1996.4|1996.1|1994.7|1994.4|132
1646822700000|2022-03-09 10:45:00|1995.8|1995.5|1995.5|1995.2|1996.5|1996.2|1994.4|1994.1|355
1646823000000|2022-03-09 10:50:00|1995.6|1995.3|1993.1|1992.8|1996.8|1996.5|1992.1|1991.8|346
1646823300000|2022-03-09 10:55:00|1993|1992.7|1990.4|1990.1|1993|1992.7|1988.7|1988.4|523
1646823600000|2022-03-09 11:00:00|1990.3|1990|1991.7|1991.4|1991.9|1991.6|1989.1|1988.8|236
1646823900000|2022-03-09 11:05:00|1991.6|1991.3|1992|1991.7|1993.1|1992.8|1990.7|1990.4|164
1646824200000|2022-03-09 11:10:00|1992.2|1991.9|1989.7|1989.4|1992.4|1992.1|1989.2|1988.9|195
1646824500000|2022-03-09 11:15:00|1989.8|1989.5|1992|1991.7|1992.9|1992.6|1988.8|1988.5|158
1646824800000|2022-03-09 11:20:00|1991.9|1991.6|1995.1|1994.8|1995.1|1994.8|1988.7|1988.4|753
1646825100000|2022-03-09 11:25:00|1995|1994.7|1990.7|1990.4|1995.7|1995.4|1990.5|1990.2|407
1646825400000|2022-03-09 11:30:00|1990.9|1990.6|1990.6|1990.3|1992.1|1991.8|1989.4|1989.1|281
1646825700000|2022-03-09 11:35:00|1990.7|1990.4|1989.6|1989.3|1992.4|1992.1|1988.9|1988.6|414
1646826000000|2022-03-09 11:40:00|1989.7|1989.4|1986.5|1986.2|1989.9|1989.6|1986.5|1986.2|290
1646826300000|2022-03-09 11:45:00|1986.4|1986.1|1987.3|1987|1987.8|1987.5|1985.2|1984.9|304
1646826600000|2022-03-09 11:50:00|1987.5|1987.2|1988.7|1988.4|1989.3|1989|1987.1|1986.8|403
1646826900000|2022-03-09 11:55:00|1988.6|1988.3|1985.5|1985.2|1988.7|1988.4|1985.4|1985.1|479
1646827200000|2022-03-09 12:00:00|1985.7|1985.4|1983.4|1983.1|1986.1|1985.8|1983.3|1983|1251
1646827500000|2022-03-09 12:05:00|1983.3|1983|1985.5|1985.2|1987.1|1986.8|1981.5|1981.2|526
1646827800000|2022-03-09 12:10:00|1985.3|1985|1986.8|1986.5|1987.6|1987.3|1983.9|1983.6|367
1646828100000|2022-03-09 12:15:00|1986.9|1986.6|1989.6|1989.3|1989.9|1989.6|1985.4|1985.1|420
1646828400000|2022-03-09 12:20:00|1989.7|1989.4|1989.6|1989.3|1990.5|1990.2|1988.4|1988.1|302
1646828700000|2022-03-09 12:25:00|1989.5|1989.2|1989.2|1988.9|1990.7|1990.4|1988.9|1988.6|237
1646829000000|2022-03-09 12:30:00|1989.3|1989|1989.7|1989.4|1990.6|1990.3|1987.6|1987.3|233
1646829300000|2022-03-09 12:35:00|1989.5|1989.2|1988.9|1988.6|1991.4|1991.1|1987.8|1987.5|430
1646829600000|2022-03-09 12:40:00|1989|1988.7|1992.4|1992.1|1992.6|1992.3|1988.9|1988.6|399
1646829900000|2022-03-09 12:45:00|1992.5|1992.2|1992.5|1992.2|1994.4|1994.1|1991|1990.7|491
1646830200000|2022-03-09 12:50:00|1992.4|1992.1|1995|1994.7|1995.2|1994.9|1992|1991.7|471
1646830500000|2022-03-09 12:55:00|1995.1|1994.8|1994.2|1993.9|1995.8|1995.5|1993.1|1992.8|503
1646830800000|2022-03-09 13:00:00|1994.3|1994|1995|1994.7|1997.4|1997.1|1994.3|1994|646
1646831100000|2022-03-09 13:05:00|1994.9|1994.6|1996.5|1996.2|1996.6|1996.3|1993.6|1993.3|390
1646831400000|2022-03-09 13:10:00|1996.6|1996.3|1992.3|1992|1996.7|1996.4|1991.9|1991.6|253
1646831700000|2022-03-09 13:15:00|1992.2|1991.9|1994.9|1994.6|1995.1|1994.8|1992.2|1991.9|266
1646832000000|2022-03-09 13:20:00|1994.7|1994.4|1993.3|1993|1995.1|1994.8|1991.5|1991.2|648
1646832300000|2022-03-09 13:25:00|1993.2|1992.9|1995.8|1995.5|1996.6|1996.3|1992.8|1992.5|263
1646832600000|2022-03-09 13:30:00|1995.7|1995.4|1998.3|1998|1998.7|1998.4|1994.9|1994.6|871
1646832900000|2022-03-09 13:35:00|1998.1|1997.8|1995.7|1995.4|1999.1|1998.8|1995.6|1995.3|632
1646833200000|2022-03-09 13:40:00|1995.8|1995.5|1992.9|1992.6|1995.8|1995.5|1992.8|1992.5|395
1646833500000|2022-03-09 13:45:00|1992.8|1992.5|1994.6|1994.3|1995.7|1995.4|1991.9|1991.6|490
1646833800000|2022-03-09 13:50:00|1994.5|1994.2|1992.1|1991.8|1995.4|1995.1|1991.8|1991.5|270
1646834100000|2022-03-09 13:55:00|1992|1991.7|1989.8|1989.5|1992.4|1992.1|1989.2|1988.9|374
1646834400000|2022-03-09 14:00:00|1989.9|1989.6|1992.1|1991.8|1992.1|1991.8|1987.8|1987.5|734
1646834700000|2022-03-09 14:05:00|1992.2|1991.9|2003|2002.7|2003|2002.7|1990.2|1989.9|2867
1646835000000|2022-03-09 14:10:00|2002.9|2002.6|1996.2|1995.9|2004.9|2004.6|1994.7|1994.4|3118
1646835300000|2022-03-09 14:15:00|1996|1995.7|1994.1|1993.8|1999.2|1998.9|1993.3|1993|1158
1646835600000|2022-03-09 14:20:00|1994|1993.7|1992.9|1992.6|1995.4|1995.1|1991.5|1991.2|1067
1646835900000|2022-03-09 14:25:00|1993|1992.7|1995.3|1995|1998.4|1998.1|1992.9|1992.6|1434
1646836200000|2022-03-09 14:30:00|1995.7|1995.4|1997.3|1997|1997.8|1997.5|1989.4|1989.1|8445
1646836500000|2022-03-09 14:35:00|1997.6|1997.3|2003.6|2003.3|2005.8|2005.5|1997.6|1997.3|5835
1646836800000|2022-03-09 14:40:00|2004.2|2003.9|2005.9|2005.6|2010.2|2009.9|2003.3|2003|5833
1646837100000|2022-03-09 14:45:00|2006|2005.7|2008.3|2008|2010.1|2009.8|2005.3|2005|4526
1646837400000|2022-03-09 14:50:00|2008.1|2007.8|1998.1|1997.8|2009.2|2008.9|1997|1996.7|3808
1646837700000|2022-03-09 14:55:00|1997.9|1997.6|2002.6|2002.3|2004.2|2003.9|1996.5|1996.2|3679
1646838000000|2022-03-09 15:00:00|2002.8|2002.5|2008.3|2008|2010.5|2010.2|2000.9|2000.6|3702
1646838300000|2022-03-09 15:05:00|2008.4|2008.1|2007.4|2007.1|2010.1|2009.8|2006.6|2006.3|3965
1646838600000|2022-03-09 15:10:00|2007.5|2007.2|2007.6|2007.3|2008.9|2008.6|2005.4|2005.1|1881
1646838900000|2022-03-09 15:15:00|2007.8|2007.5|2004.6|2004.3|2010.1|2009.8|2001|2000.7|3851
1646839200000|2022-03-09 15:20:00|2004.5|2004.2|2007.9|2007.6|2008|2007.7|2003.1|2002.8|3034
1646839500000|2022-03-09 15:25:00|2008|2007.7|2009.1|2008.8|2009.4|2009.1|2003.1|2002.8|1791
1646839800000|2022-03-09 15:30:00|2009.2|2008.9|2011.5|2011.2|2011.5|2011.2|2006.1|2005.8|2565
1646840100000|2022-03-09 15:35:00|2011.4|2011.1|2015.2|2014.9|2015.4|2015.1|2011.1|2010.8|2732
1646840400000|2022-03-09 15:40:00|2015|2014.7|2011.3|2011|2016.2|2015.9|2010.4|2010.1|1990
1646840700000|2022-03-09 15:45:00|2011.7|2011.4|2011.2|2010.9|2012.6|2012.3|2008.7|2008.4|2003
1646841000000|2022-03-09 15:50:00|2011.3|2011|2011.5|2011.2|2013|2012.7|2009.1|2008.8|1755
1646841300000|2022-03-09 15:55:00|2011.6|2011.3|2016.2|2015.9|2016.8|2016.5|2011.6|2011.3|1662
1646841600000|2022-03-09 16:00:00|2016.3|2016|2014.1|2013.8|2016.9|2016.6|2013.4|2013.1|1622
1646841900000|2022-03-09 16:05:00|2014.5|2014.2|2015.5|2015.2|2017.4|2017.1|2013.6|2013.3|1192
1646842200000|2022-03-09 16:10:00|2015.4|2015.1|2012.7|2012.4|2016.4|2016.1|2011|2010.7|1342
1646842500000|2022-03-09 16:15:00|2013.1|2012.8|2014.2|2013.9|2014.3|2014|2009.4|2009.1|1890
1646842800000|2022-03-09 16:20:00|2014.3|2014|2015.9|2015.6|2017.3|2017|2014|2013.7|2376
1646843100000|2022-03-09 16:25:00|2016.2|2015.9|2013.3|2013|2016.2|2015.9|2012.9|2012.6|1860
1646843400000|2022-03-09 16:30:00|2013.1|2012.8|2018.3|2018|2018.8|2018.5|2012|2011.7|1991
1646843700000|2022-03-09 16:35:00|2018.6|2018.3|2017.1|2016.8|2020.3|2020|2015.8|2015.5|1415
1646844000000|2022-03-09 16:40:00|2017.3|2017|2017.2|2016.9|2019.4|2019.1|2016.1|2015.8|1280
1646844300000|2022-03-09 16:45:00|2017.3|2017|2019|2018.7|2019.3|2019|2016.1|2015.8|1007
1646844600000|2022-03-09 16:50:00|2018.9|2018.6|2017.8|2017.5|2019|2018.7|2016.2|2015.9|736
1646844900000|2022-03-09 16:55:00|2017.9|2017.6|2019.5|2019.2|2020.4|2020.1|2017.8|2017.5|827
1646845200000|2022-03-09 17:00:00|2019.6|2019.3|2019.9|2019.6|2022.2|2021.9|2019|2018.7|1417
1646845500000|2022-03-09 17:05:00|2020|2019.7|2018|2017.7|2020.8|2020.5|2017|2016.7|949
1646845800000|2022-03-09 17:10:00|2018.1|2017.8|2018.3|2018|2019.5|2019.2|2017.1|2016.8|844
1646846100000|2022-03-09 17:15:00|2018.2|2017.9|2017|2016.7|2018.8|2018.5|2016.6|2016.3|617
1646846400000|2022-03-09 17:20:00|2017.1|2016.8|2016|2015.7|2019.5|2019.2|2014.7|2014.4|2400
1646846700000|2022-03-09 17:25:00|2016.1|2015.8|2017.8|2017.5|2018.5|2018.2|2014.4|2014.1|750
1646847000000|2022-03-09 17:30:00|2017.9|2017.6|2018.4|2018.1|2019.1|2018.8|2016.7|2016.4|1058
1646847300000|2022-03-09 17:35:00|2018.5|2018.2|2020.5|2020.2|2020.8|2020.5|2017.6|2017.3|1615
1646847600000|2022-03-09 17:40:00|2020.6|2020.3|2018|2017.7|2020.8|2020.5|2017.6|2017.3|830
1646847900000|2022-03-09 17:45:00|2017.9|2017.6|2023.2|2022.9|2023.5|2023.2|2017.6|2017.3|1442
1646848200000|2022-03-09 17:50:00|2023.3|2023|2022.3|2022|2023.3|2023|2020.3|2020|960
1646848500000|2022-03-09 17:55:00|2022.6|2022.3|2019.8|2019.5|2022.8|2022.5|2019.5|2019.2|797
1646848800000|2022-03-09 18:00:00|2019.9|2019.6|2015.7|2015.4|2019.9|2019.6|2015.3|2015|1172
1646849100000|2022-03-09 18:05:00|2015.6|2015.3|2017.3|2017|2019.2|2018.9|2014.9|2014.6|1173
1646849400000|2022-03-09 18:10:00|2017.5|2017.2|2020.7|2020.4|2020.9|2020.6|2017.4|2017.1|946
1646849700000|2022-03-09 18:15:00|2020.8|2020.5|2019.6|2019.3|2021.8|2021.5|2019.4|2019.1|618
1646850000000|2022-03-09 18:20:00|2019.7|2019.4|2022.3|2022|2022.7|2022.4|2019.6|2019.3|1028
1646850300000|2022-03-09 18:25:00|2022.6|2022.3|2021.8|2021.5|2022.8|2022.5|2020.4|2020.1|829
1646850600000|2022-03-09 18:30:00|2022|2021.7|2017.7|2017.4|2022.4|2022.1|2017.5|2017.2|1315
1646850900000|2022-03-09 18:35:00|2017.6|2017.3|2018.3|2018|2020.1|2019.8|2017.2|2016.9|1063
1646851200000|2022-03-09 18:40:00|2018.4|2018.1|2015.8|2015.5|2019.7|2019.4|2015.4|2015.1|787
1646851500000|2022-03-09 18:45:00|2016|2015.7|2011.5|2011.2|2016.7|2016.4|2011.2|2010.9|978
1646851800000|2022-03-09 18:50:00|2011.7|2011.4|2013.8|2013.5|2015|2014.7|2010.3|2010|983
1646852100000|2022-03-09 18:55:00|2013.9|2013.6|2010.9|2010.6|2013.9|2013.6|2010.6|2010.3|630
1646852400000|2022-03-09 19:00:00|2011|2010.7|2014.1|2013.8|2014.6|2014.3|2010.2|2009.9|1705
1646852700000|2022-03-09 19:05:00|2013.8|2013.5|2012.2|2011.9|2015.4|2015.1|2011.3|2011|1109
1646853000000|2022-03-09 19:10:00|2012.3|2012|2010.1|2009.8|2013.9|2013.6|2009|2008.7|1101
1646853300000|2022-03-09 19:15:00|2010.2|2009.9|2010.2|2009.9|2011.5|2011.2|2008.2|2007.9|802
1646853600000|2022-03-09 19:20:00|2010.1|2009.8|2012.2|2011.9|2014.3|2014|2009.8|2009.5|655
1646853900000|2022-03-09 19:25:00|2012.3|2012|2012|2011.7|2013.5|2013.2|2010.6|2010.3|583
1646854200000|2022-03-09 19:30:00|2012.4|2012.1|2014.5|2014.2|2014.8|2014.5|2012.4|2012.1|897
1646854500000|2022-03-09 19:35:00|2014.2|2013.9|2014.4|2014.1|2015.8|2015.5|2013.8|2013.5|1250
1646854800000|2022-03-09 19:40:00|2014.5|2014.2|2015.1|2014.8|2016.4|2016.1|2013|2012.7|1691
1646855100000|2022-03-09 19:45:00|2015.4|2015.1|2015.7|2015.4|2017.4|2017.1|2013.2|2012.9|1159
1646855400000|2022-03-09 19:50:00|2015.5|2015.2|2014.4|2014.1|2019.6|2019.3|2014.2|2013.9|1122
1646855700000|2022-03-09 19:55:00|2014.2|2013.9|2015.9|2015.6|2018.1|2017.8|2013.7|2013.4|817
1646856000000|2022-03-09 20:00:00|2016.3|2016|2016.8|2016.5|2017.2|2016.9|2015.7|2015.4|773
1646856300000|2022-03-09 20:05:00|2016.9|2016.6|2021.4|2021.1|2021.4|2021.1|2016.4|2016.1|1282
1646856600000|2022-03-09 20:10:00|2021.3|2021|2022.7|2022.4|2023.5|2023.2|2020.7|2020.4|2578
1646856900000|2022-03-09 20:15:00|2023.1|2022.8|2021.2|2020.9|2023.7|2023.4|2019.8|2019.5|1034
1646857200000|2022-03-09 20:20:00|2021.1|2020.8|2020.9|2020.6|2023.5|2023.2|2020.8|2020.5|899
1646857500000|2022-03-09 20:25:00|2021|2020.7|2019.3|2019|2021.3|2021|2018.7|2018.4|925
1646857800000|2022-03-09 20:30:00|2019.4|2019.1|2022.5|2022.2|2023.7|2023.4|2019.3|2019|1522
1646858100000|2022-03-09 20:35:00|2022.3|2022|2019.7|2019.4|2023|2022.7|2019.6|2019.3|1432
1646858400000|2022-03-09 20:40:00|2019.5|2019.2|2020.7|2020.4|2022.3|2022|2019.4|2019.1|1288
1646858700000|2022-03-09 20:45:00|2020.8|2020.5|2017.2|2016.9|2022.6|2022.3|2016.1|2015.8|3463
1646859000000|2022-03-09 20:50:00|2017.5|2017.2|2016.8|2016.5|2021.5|2021.2|2013.9|2013.6|3593
1646859300000|2022-03-09 20:55:00|2016.6|2016.3|2016.3|2016|2016.6|2016.3|2012.4|2012.1|8982
1646859600000|2022-03-09 21:00:00|2016|2015.7|2016.5|2016.2|2018.8|2018.5|2015.1|2014.8|3621
1646859900000|2022-03-09 21:05:00|2016.4|2016.1|2018.7|2018.4|2019.9|2019.6|2016.1|2015.8|1427
1646860200000|2022-03-09 21:10:00|2018.8|2018.5|2016.9|2016.6|2019|2018.7|2015.5|2015.2|1670
1646860500000|2022-03-09 21:15:00|2016.8|2016.5|2019|2018.7|2019|2018.7|2016.4|2016.1|256
1646860800000|2022-03-09 21:20:00|2018.8|2018.5|2017.9|2017.6|2019.1|2018.8|2017.6|2017.3|270
1646861100000|2022-03-09 21:25:00|2018|2017.7|2017.4|2017.1|2018.4|2018.1|2017.4|2017.1|84
1646861400000|2022-03-09 21:30:00|2017.3|2017|2015.5|2015.2|2017.6|2017.3|2015.3|2015|225
1646861700000|2022-03-09 21:35:00|2015.6|2015.3|2016.1|2015.8|2017.2|2016.9|2015.3|2015|192
1646862000000|2022-03-09 21:40:00|2016.4|2016.1|2015.3|2015|2017.6|2017.3|2013.6|2013.3|1392
1646862300000|2022-03-09 21:45:00|2015.1|2014.8|2014.2|2013.9|2016.6|2016.3|2013.9|2013.6|304
1646862600000|2022-03-09 21:50:00|2014.3|2014|2013.5|2013.2|2014.3|2014|2012.8|2012.5|300
1646862900000|2022-03-09 21:55:00|2013.4|2013.1|2014.4|2013.6|2014.8|2014.3|2012.9|2012.6|203
1646863200000|2022-03-09 22:00:00|2014.5|2013.7|2013.6|2012.8|2014.8|2014|2013.2|2012.4|0
1646863500000|2022-03-09 22:05:00|2013.5|2012.7|2013.7|2012.9|2013.7|2012.9|2013.3|2012.5|0
1646863800000|2022-03-09 22:10:00|2013.5|2012.7|2013.8|2013|2014|2013.2|2013.2|2012.4|0
1646864100000|2022-03-09 22:15:00|2013.7|2012.9|2014|2013.2|2014.4|2013.6|2013.5|2012.7|0
1646864400000|2022-03-09 22:20:00|2014.1|2013.3|2014.3|2013.5|2014.3|2013.5|2014|2013.2|0
1646864700000|2022-03-09 22:25:00|2014.4|2013.6|2014.4|2013.6|2014.6|2013.8|2014.3|2013.5|0
1646865000000|2022-03-09 22:30:00|2014.3|2013.5|2014.5|2013.7|2014.5|2013.7|2014.3|2013.5|0
1646865300000|2022-03-09 22:35:00|2014.4|2013.6|2014.3|2013.5|2014.5|2013.7|2014.2|2013.4|0
1646865900000|2022-03-09 22:45:00|2014.2|2013.4|2014.2|2013.4|2014.2|2013.4|2014.2|2013.4|0
1646866200000|2022-03-09 22:50:00|2014.3|2013.5|2014.3|2013.5|2014.3|2013.5|2014.2|2013.4|0
1646866500000|2022-03-09 22:55:00|2014.2|2013.4|2014|2013.2|2014.5|2013.7|2013.8|2013|0
1646866800000|2022-03-09 23:00:00|2014.6|2014.3|2012.5|2012.2|2015.2|2014.9|2010.8|2010.5|353
1646867100000|2022-03-09 23:05:00|2012.6|2012.3|2013.3|2013|2014|2013.7|2011.7|2011.4|136
1646867400000|2022-03-09 23:10:00|2013.5|2013.2|2014.4|2014.1|2015.9|2015.6|2013.4|2013.1|211
1646867700000|2022-03-09 23:15:00|2014.5|2014.2|2012.7|2012.4|2014.9|2014.6|2012.7|2012.4|129
1646868000000|2022-03-09 23:20:00|2012.5|2012.2|2011.3|2011|2013.7|2013.4|2011.1|2010.8|72
1646868300000|2022-03-09 23:25:00|2011.2|2010.9|2012.2|2011.9|2012.6|2012.3|2011.2|2010.9|60
1646868600000|2022-03-09 23:30:00|2012.3|2012|2012.5|2012.2|2012.8|2012.5|2012.2|2011.9|14
1646868900000|2022-03-09 23:35:00|2012.6|2012.3|2012.3|2012|2013.2|2012.9|2011.5|2011.2|72
1646869200000|2022-03-09 23:40:00|2012.4|2012.1|2012.3|2012|2013.1|2012.8|2012.1|2011.8|21
1646869500000|2022-03-09 23:45:00|2012.2|2011.9|2012.4|2012.1|2013.1|2012.8|2012.1|2011.8|45
1646869800000|2022-03-09 23:50:00|2012.5|2012.2|2013.1|2012.8|2013.1|2012.8|2011.5|2011.2|45
1646870100000|2022-03-09 23:55:00|2013.2|2012.9|2013.2|2012.9|2013.8|2013.5|2012.8|2012.5|29
1646870400000|2022-03-10 00:00:00|2013.3|2013|2012.3|2012|2014.1|2013.8|2011.3|2011|78
1646870700000|2022-03-10 00:05:00|2012.4|2012.1|2012|2011.7|2012.5|2012.2|2010.9|2010.6|65
1646871000000|2022-03-10 00:10:00|2012.1|2011.8|2011.5|2011.2|2012.7|2012.4|2011.4|2011.1|56
1646871300000|2022-03-10 00:15:00|2011.4|2011.1|2011.4|2011.1|2011.8|2011.5|2010.1|2009.8|78
1646871600000|2022-03-10 00:20:00|2011.5|2011.2|2013.3|2013|2014|2013.7|2011.1|2010.8|71
1646871900000|2022-03-10 00:25:00|2013.5|2013.2|2013.5|2013.2|2014.2|2013.9|2013.1|2012.8|39
1646872200000|2022-03-10 00:30:00|2013.3|2013|2014.6|2014.3|2015.3|2015|2012.3|2012|94
1646872500000|2022-03-10 00:35:00|2014.7|2014.4|2014.8|2014.5|2015.4|2015.1|2014.1|2013.8|42
1646872800000|2022-03-10 00:40:00|2014.9|2014.6|2013.7|2013.4|2015.2|2014.9|2013.5|2013.2|56
1646873100000|2022-03-10 00:45:00|2013.8|2013.5|2013|2012.7|2013.9|2013.6|2012.5|2012.2|67
1646873400000|2022-03-10 00:50:00|2012.9|2012.6|2013.2|2012.9|2013.8|2013.5|2012.7|2012.4|19
1646873700000|2022-03-10 00:55:00|2013.1|2012.8|2012.7|2012.4|2013.8|2013.5|2012.2|2011.9|71
1646874000000|2022-03-10 01:00:00|2012.5|2012.2|2012.2|2011.9|2013.7|2013.4|2012|2011.7|66
1646874300000|2022-03-10 01:05:00|2012.3|2012|2014.2|2013.9|2014.9|2014.6|2011.5|2011.2|100
1646874600000|2022-03-10 01:10:00|2014.1|2013.8|2014.3|2014|2015.1|2014.8|2013.7|2013.4|48
1646874900000|2022-03-10 01:15:00|2014.2|2013.9|2013.3|2013|2014.5|2014.2|2012.9|2012.6|44
1646875200000|2022-03-10 01:20:00|2013.4|2013.1|2013.4|2013.1|2014.2|2013.9|2012.4|2012.1|30
1646875500000|2022-03-10 01:25:00|2013.3|2013|2013.4|2013.1|2014.7|2014.4|2013.2|2012.9|22
1646875800000|2022-03-10 01:30:00|2013.2|2012.9|2010.9|2010.6|2013.8|2013.5|2010.6|2010.3|256
1646876100000|2022-03-10 01:35:00|2011|2010.7|2007.7|2007.4|2011.5|2011.2|2006.5|2006.2|449
1646876400000|2022-03-10 01:40:00|2007.8|2007.5|2007.6|2007.3|2008.2|2007.9|2006.5|2006.2|275
1646876700000|2022-03-10 01:45:00|2007.5|2007.2|2010.1|2009.8|2010.2|2009.9|2007.4|2007.1|114
1646877000000|2022-03-10 01:50:00|2010|2009.7|2009.7|2009.4|2010.1|2009.8|2009|2008.7|67
1646877300000|2022-03-10 01:55:00|2009.6|2009.3|2009.6|2009.3|2010.2|2009.9|2008.4|2008.1|68
1646877600000|2022-03-10 02:00:00|2009.7|2009.4|2014.5|2014.2|2014.8|2014.5|2009.3|2009|230
1646877900000|2022-03-10 02:05:00|2014.6|2014.3|2013.4|2013.1|2014.9|2014.6|2013.1|2012.8|213
1646878200000|2022-03-10 02:10:00|2013.5|2013.2|2012.7|2012.4|2013.8|2013.5|2012.7|2012.4|60
1646878500000|2022-03-10 02:15:00|2012.6|2012.3|2012.4|2012.1|2012.8|2012.5|2011.3|2011|63
1646878800000|2022-03-10 02:20:00|2012.3|2012|2013.5|2013.2|2013.5|2013.2|2011.8|2011.5|39
1646879100000|2022-03-10 02:25:00|2013.4|2013.1|2013.3|2013|2013.4|2013.1|2012.4|2012.1|43
1646879400000|2022-03-10 02:30:00|2013.2|2012.9|2013|2012.7|2013.7|2013.4|2012.5|2012.2|28
1646879700000|2022-03-10 02:35:00|2013.1|2012.8|2013.9|2013.6|2014.1|2013.8|2012.8|2012.5|15
1646880000000|2022-03-10 02:40:00|2013.8|2013.5|2013.6|2013.3|2014|2013.7|2012.4|2012.1|31
1646880300000|2022-03-10 02:45:00|2013.5|2013.2|2011.8|2011.5|2013.7|2013.4|2011.7|2011.4|38
1646880600000|2022-03-10 02:50:00|2011.9|2011.6|2012.7|2012.4|2013|2012.7|2011.8|2011.5|36
1646880900000|2022-03-10 02:55:00|2012.8|2012.5|2011.7|2011.4|2013|2012.7|2011.2|2010.9|35
1646881200000|2022-03-10 03:00:00|2011.9|2011.6|2011.7|2011.4|2012.6|2012.3|2011.1|2010.8|35
1646881500000|2022-03-10 03:05:00|2011.6|2011.3|2011.2|2010.9|2012.5|2012.2|2011.2|2010.9|27
1646881800000|2022-03-10 03:10:00|2011.3|2011|2011.1|2010.8|2012.1|2011.8|2010.4|2010.1|73
1646882100000|2022-03-10 03:15:00|2011|2010.7|2011.3|2011|2011.9|2011.6|2010.4|2010.1|55
1646882400000|2022-03-10 03:20:00|2011.4|2011.1|2011.7|2011.4|2012.1|2011.8|2010.8|2010.5|43
1646882700000|2022-03-10 03:25:00|2011.6|2011.3|2010.2|2009.9|2012.9|2012.6|2009.3|2009|73
1646883000000|2022-03-10 03:30:00|2010.4|2010.1|2010.2|2009.9|2011.1|2010.8|2009.4|2009.1|61
1646883300000|2022-03-10 03:35:00|2010.1|2009.8|2010.9|2010.6|2011|2010.7|2009.5|2009.2|36
1646883600000|2022-03-10 03:40:00|2010.8|2010.5|2010.1|2009.8|2010.9|2010.6|2009.9|2009.6|32
1646883900000|2022-03-10 03:45:00|2010.2|2009.9|2011|2010.7|2011.2|2010.9|2009.2|2008.9|74
1646884200000|2022-03-10 03:50:00|2011.1|2010.8|2011.3|2011|2012.4|2012.1|2010.8|2010.5|103
1646884500000|2022-03-10 03:55:00|2010.6|2010.3|2010.9|2010.6|2011.1|2010.8|2010.3|2010|54
1646884800000|2022-03-10 04:00:00|2011|2010.7|2011.1|2010.8|2011.7|2011.4|2010.8|2010.5|29
1646885100000|2022-03-10 04:05:00|2011.2|2010.9|2010.9|2010.6|2012|2011.7|2010.9|2010.6|18
1646885400000|2022-03-10 04:10:00|2010.3|2010|2009.5|2009.2|2011.1|2010.8|2008.7|2008.4|59
1646885700000|2022-03-10 04:15:00|2009.4|2009.1|2008.9|2008.6|2009.9|2009.6|2008.7|2008.4|46
1646886000000|2022-03-10 04:20:00|2009|2008.7|2009.1|2008.8|2009.8|2009.5|2009|2008.7|21
1646886300000|2022-03-10 04:25:00|2009|2008.7|2008.6|2008.3|2009.2|2008.9|2008.1|2007.8|53
1646886600000|2022-03-10 04:30:00|2008.4|2008.1|2008.3|2008|2009.4|2009.1|2008|2007.7|39
1646886900000|2022-03-10 04:35:00|2008.2|2007.9|2007.8|2007.5|2008.8|2008.5|2007.5|2007.2|115
1646887200000|2022-03-10 04:40:00|2007.7|2007.4|2008.3|2008|2008.7|2008.4|2007.7|2007.4|69
1646887500000|2022-03-10 04:45:00|2008.4|2008.1|2008.4|2008.1|2008.9|2008.6|2008.3|2008|49
1646887800000|2022-03-10 04:50:00|2008.3|2008|2008.9|2008.6|2009.1|2008.8|2008.2|2007.9|22
1646888100000|2022-03-10 04:55:00|2008.8|2008.5|2009.5|2009.2|2009.5|2009.2|2008.7|2008.4|16
1646888400000|2022-03-10 05:00:00|2009.6|2009.3|2008.9|2008.6|2009.8|2009.5|2008.8|2008.5|27
1646888700000|2022-03-10 05:05:00|2009|2008.7|2008.6|2008.3|2009.4|2009.1|2008.3|2008|7
1646889000000|2022-03-10 05:10:00|2008.7|2008.4|2008.1|2007.8|2009.1|2008.8|2008|2007.7|20
1646889300000|2022-03-10 05:15:00|2008.2|2007.9|2008.5|2008.2|2009|2008.7|2007.8|2007.5|40
1646889600000|2022-03-10 05:20:00|2008.6|2008.3|2008.4|2008.1|2009.3|2009|2008|2007.7|21
1646889900000|2022-03-10 05:25:00|2008.3|2008|2007.8|2007.5|2008.4|2008.1|2007.2|2006.9|58
1646890200000|2022-03-10 05:30:00|2008.1|2007.8|2007|2006.7|2008.2|2007.9|2007|2006.7|67
1646890500000|2022-03-10 05:35:00|2007.1|2006.8|2008.2|2007.9|2008.2|2007.9|2007.1|2006.8|17
1646890800000|2022-03-10 05:40:00|2008.1|2007.8|2008.6|2008.3|2008.7|2008.4|2007.6|2007.3|23
1646891100000|2022-03-10 05:45:00|2008.5|2008.2|2009|2008.7|2009.6|2009.3|2008.3|2008|58
1646891400000|2022-03-10 05:50:00|2009.1|2008.8|2009.9|2009.6|2009.9|2009.6|2008.9|2008.6|20
1646891700000|2022-03-10 05:55:00|2010|2009.7|2009.8|2009.5|2010.3|2010|2009|2008.7|29
1646892000000|2022-03-10 06:00:00|2009.9|2009.6|2009.7|2009.4|2010.5|2010.2|2008.9|2008.6|48
1646892300000|2022-03-10 06:05:00|2009.6|2009.3|2010.7|2010.4|2010.9|2010.6|2009.2|2008.9|78
1646892600000|2022-03-10 06:10:00|2010.8|2010.5|2010.7|2010.4|2011.2|2010.9|2009.3|2009|46
1646892900000|2022-03-10 06:15:00|2010.6|2010.3|2009.8|2009.5|2011|2010.7|2009.5|2009.2|36
1646893200000|2022-03-10 06:20:00|2009.7|2009.4|2009.4|2009.1|2009.7|2009.4|2008.6|2008.3|18
1646893500000|2022-03-10 06:25:00|2009.5|2009.2|2007.9|2007.6|2009.6|2009.3|2007.5|2007.2|19
1646893800000|2022-03-10 06:30:00|2008|2007.7|2007.4|2007.1|2008.4|2008.1|2006.7|2006.4|68
1646894100000|2022-03-10 06:35:00|2007.5|2007.2|2008|2007.7|2009.3|2009|2007.4|2007.1|123
1646894400000|2022-03-10 06:40:00|2007.9|2007.6|2008.4|2008.1|2008.5|2008.2|2007.2|2006.9|24
1646894700000|2022-03-10 06:45:00|2008.6|2008.3|2007.2|2006.9|2009.1|2008.8|2006.8|2006.5|45
1646895000000|2022-03-10 06:50:00|2007.3|2007|2007.2|2006.9|2007.8|2007.5|2006.8|2006.5|30
1646895300000|2022-03-10 06:55:00|2007.3|2007|2007.9|2007.6|2008.2|2007.9|2007.2|2006.9|35
1646895600000|2022-03-10 07:00:00|2007.8|2007.5|2007.4|2007.1|2009|2008.7|2006.8|2006.5|164
1646895900000|2022-03-10 07:05:00|2007.5|2007.2|2007.3|2007|2008.2|2007.9|2007|2006.7|118
1646896200000|2022-03-10 07:10:00|2007.4|2007.1|2007.9|2007.6|2008|2007.7|2005.5|2005.2|252
1646896500000|2022-03-10 07:15:00|2007.7|2007.4|2007.4|2007.1|2008.5|2008.2|2006.6|2006.3|111
1646896800000|2022-03-10 07:20:00|2007.3|2007|2007.7|2007.4|2009.2|2008.9|2006.6|2006.3|64
1646897100000|2022-03-10 07:25:00|2007.6|2007.3|2007.4|2007.1|2008.6|2008.3|2007|2006.7|93
1646897400000|2022-03-10 07:30:00|2007.3|2007|2007.8|2007.5|2008.8|2008.5|2006.4|2006.1|184
1646897700000|2022-03-10 07:35:00|2007.9|2007.6|2008.1|2007.8|2010.4|2010.1|2007.1|2006.8|232
1646898000000|2022-03-10 07:40:00|2008.2|2007.9|2008.3|2008|2008.5|2008.2|2007.4|2007.1|79
1646898300000|2022-03-10 07:45:00|2008.2|2007.9|2008.8|2008.5|2008.8|2008.5|2007.4|2007.1|81
1646898600000|2022-03-10 07:50:00|2008.9|2008.6|2008.7|2008.4|2009.4|2009.1|2007.6|2007.3|83
1646898900000|2022-03-10 07:55:00|2008.8|2008.5|2009.1|2008.8|2009.6|2009.3|2008.1|2007.8|96
1646899200000|2022-03-10 08:00:00|2009.6|2009.3|2006|2005.7|2011.5|2011.2|2005.8|2005.5|466
1646899500000|2022-03-10 08:05:00|2005.9|2005.6|2006.6|2006.3|2008.1|2007.8|2005.8|2005.5|357
1646899800000|2022-03-10 08:10:00|2006.7|2006.4|2001.4|2001.1|2007|2006.7|2000.8|2000.5|903
1646900100000|2022-03-10 08:15:00|2001.3|2001|2000.5|2000.2|2001.6|2001.3|2000.1|1999.8|581
1646900400000|2022-03-10 08:20:00|2000.4|2000.1|1995.9|1995.6|2001.4|2001.1|1995.9|1995.6|595
1646900700000|2022-03-10 08:25:00|1996|1995.7|1994|1993.7|1996|1995.7|1992.2|1991.9|691
1646901000000|2022-03-10 08:30:00|1993.9|1993.6|1992.1|1991.8|1993.9|1993.6|1990.8|1990.5|809
1646901300000|2022-03-10 08:35:00|1992|1991.7|1993.4|1993.1|1994.7|1994.4|1991.5|1991.2|369
1646901600000|2022-03-10 08:40:00|1993.5|1993.2|1995.6|1995.3|1995.8|1995.5|1992.1|1991.8|187
1646901900000|2022-03-10 08:45:00|1995.8|1995.5|1995.2|1994.9|1997|1996.7|1993.4|1993.1|302
1646902200000|2022-03-10 08:50:00|1995.1|1994.8|1992.3|1992|1995.2|1994.9|1991.7|1991.4|195
1646902500000|2022-03-10 08:55:00|1992.2|1991.9|1992|1991.7|1994.4|1994.1|1991.5|1991.2|156
1646902800000|2022-03-10 09:00:00|1992.1|1991.8|2001.7|2001.4|2002.3|2002|1992.1|1991.8|1992
1646903100000|2022-03-10 09:05:00|2001.8|2001.5|2005.2|2004.9|2005.4|2005.1|2001.3|2001|785
1646903400000|2022-03-10 09:10:00|2005.3|2005|2004.6|2004.3|2006.6|2006.3|2003.8|2003.5|467
1646903700000|2022-03-10 09:15:00|2004.5|2004.2|2003.4|2003.1|2005|2004.7|2002.5|2002.2|401
1646904000000|2022-03-10 09:20:00|2003.2|2002.9|1999.7|1999.4|2003.5|2003.2|1999.6|1999.3|315
1646904300000|2022-03-10 09:25:00|1999.5|1999.2|1997.5|1997.2|1999.7|1999.4|1997.2|1996.9|185
1646904600000|2022-03-10 09:30:00|1997.4|1997.1|1998.2|1997.9|1998.4|1998.1|1995.2|1994.9|260
1646904900000|2022-03-10 09:35:00|1998.1|1997.8|1998.4|1998.1|1999.1|1998.8|1997|1996.7|257
1646905200000|2022-03-10 09:40:00|1998.3|1998|2001.3|2001|2001.6|2001.3|1997.9|1997.6|228
1646905500000|2022-03-10 09:45:00|2001.4|2001.1|1998.9|1998.6|2001.9|2001.6|1997.8|1997.5|136
1646905800000|2022-03-10 09:50:00|1998.8|1998.5|1993.7|1993.4|2000.3|2000|1992|1991.7|1192
1646906100000|2022-03-10 09:55:00|1993.4|1993.1|1994.3|1994|2004.2|2003.9|1991.7|1991.4|1906
1646906400000|2022-03-10 10:00:00|1994.5|1994.2|1995.2|1994.9|1998.5|1998.2|1993.1|1992.8|388
1646906700000|2022-03-10 10:05:00|1995.3|1995|1993.3|1993|1996.8|1996.5|1991.5|1991.2|517
1646907000000|2022-03-10 10:10:00|1993.2|1992.9|1991.4|1991.1|1994.7|1994.4|1991.4|1991.1|177
1646907300000|2022-03-10 10:15:00|1991.5|1991.2|1994.2|1993.9|1995.3|1995|1991.1|1990.8|411
1646907600000|2022-03-10 10:20:00|1994.1|1993.8|1996.2|1995.9|1996.9|1996.6|1992.8|1992.5|311
1646907900000|2022-03-10 10:25:00|1996.1|1995.8|1997.8|1997.5|1998.1|1997.8|1995.4|1995.1|193
1646908200000|2022-03-10 10:30:00|1997.7|1997.4|1997.6|1997.3|1998.2|1997.9|1994.9|1994.6|184
1646908500000|2022-03-10 10:35:00|1997.5|1997.2|1993.9|1993.6|1998|1997.7|1993.7|1993.4|169
1646908800000|2022-03-10 10:40:00|1994|1993.7|1993.4|1993.1|1994.8|1994.5|1993|1992.7|358
1646909100000|2022-03-10 10:45:00|1993.5|1993.2|1996.7|1996.4|1996.8|1996.5|1993.2|1992.9|155
1646909400000|2022-03-10 10:50:00|1996.6|1996.3|1996|1995.7|1997|1996.7|1994.9|1994.6|235
1646909700000|2022-03-10 10:55:00|1995.9|1995.6|1992.8|1992.5|1996.9|1996.6|1992.4|1992.1|144
1646910000000|2022-03-10 11:00:00|1992.7|1992.4|1993.2|1992.9|1993.9|1993.6|1992|1991.7|154
1646910300000|2022-03-10 11:05:00|1993.3|1993|1989.2|1988.9|1993.3|1993|1989.1|1988.8|367
1646910600000|2022-03-10 11:10:00|1989.3|1989|1992|1991.7|1993.1|1992.8|1988.4|1988.1|277
1646910900000|2022-03-10 11:15:00|1992.1|1991.8|1990.8|1990.5|1992.7|1992.4|1990.8|1990.5|120
1646911200000|2022-03-10 11:20:00|1990.9|1990.6|1993|1992.7|1993.8|1993.5|1990.6|1990.3|193
1646911500000|2022-03-10 11:25:00|1993.1|1992.8|1993.9|1993.6|1994.7|1994.4|1992.9|1992.6|133
1646911800000|2022-03-10 11:30:00|1994.1|1993.8|1992.9|1992.6|1994.1|1993.8|1991.6|1991.3|123
1646912100000|2022-03-10 11:35:00|1992.6|1992.3|1990.6|1990.3|1994.2|1993.9|1990.6|1990.3|91
1646912400000|2022-03-10 11:40:00|1990.5|1990.2|1992.5|1992.2|1992.8|1992.5|1989.8|1989.5|83
1646912700000|2022-03-10 11:45:00|1992.4|1992.1|1990.1|1989.8|1993|1992.7|1989.6|1989.3|98
1646913000000|2022-03-10 11:50:00|1989.9|1989.6|1988.5|1988.2|1990.9|1990.6|1988.4|1988.1|174
1646913300000|2022-03-10 11:55:00|1988.4|1988.1|1990|1989.7|1990.9|1990.6|1988.4|1988.1|263
1646913600000|2022-03-10 12:00:00|1990.5|1990.2|1987|1986.7|1991.7|1991.4|1986.9|1986.6|457
1646913900000|2022-03-10 12:05:00|1987.2|1986.9|1990.8|1990.5|1991.1|1990.8|1987.1|1986.8|453
1646914200000|2022-03-10 12:10:00|1990.7|1990.4|1990.3|1990|1992|1991.7|1988.7|1988.4|384
1646914500000|2022-03-10 12:15:00|1990.4|1990.1|1991.6|1991.3|1992.5|1992.2|1989.2|1988.9|659
1646914800000|2022-03-10 12:20:00|1991.7|1991.4|1990.7|1990.4|1991.7|1991.4|1988.6|1988.3|315
1646915100000|2022-03-10 12:25:00|1990.8|1990.5|1991.9|1991.6|1992|1991.7|1989.5|1989.2|300
1646915400000|2022-03-10 12:30:00|1991.7|1991.4|1988.9|1988.6|1992|1991.7|1988.8|1988.5|298
1646915700000|2022-03-10 12:35:00|1989.1|1988.8|1990.3|1990|1990.5|1990.2|1988|1987.7|183
1646916000000|2022-03-10 12:40:00|1990.4|1990.1|1988.3|1988|1990.4|1990.1|1988.2|1987.9|201
1646916300000|2022-03-10 12:45:00|1988.2|1987.9|1987.1|1986.8|1989.6|1989.3|1985.1|1984.8|1027
1646916600000|2022-03-10 12:50:00|1987.4|1987.1|1986.5|1986.2|1988.5|1988.2|1985.8|1985.5|334
1646916900000|2022-03-10 12:55:00|1986.4|1986.1|1985.5|1985.2|1988.6|1988.3|1985.1|1984.8|313
1646917200000|2022-03-10 13:00:00|1985.2|1984.9|1986.1|1985.8|1987.1|1986.8|1984.3|1984|531
1646917500000|2022-03-10 13:05:00|1986|1985.7|1982.8|1982.5|1987.2|1986.9|1982.4|1982.1|771
1646917800000|2022-03-10 13:10:00|1982.9|1982.6|1985.6|1985.3|1986.6|1986.3|1982.9|1982.6|510
1646918100000|2022-03-10 13:15:00|1985.5|1985.2|1987.4|1987.1|1988|1987.7|1984.8|1984.5|647
1646918400000|2022-03-10 13:20:00|1987.5|1987.2|1986.5|1986.2|1987.5|1987.2|1986|1985.7|471
1646918700000|2022-03-10 13:25:00|1986.6|1986.3|1988.6|1988.3|1988.8|1988.5|1985.8|1985.5|406
1646919000000|2022-03-10 13:30:00|1988.5|1988.2|1992.9|1992.6|1995|1994.7|1987.9|1987.6|1949
1646919300000|2022-03-10 13:35:00|1993.2|1992.9|1990.8|1990.5|1994|1993.7|1988.1|1987.8|984
1646919600000|2022-03-10 13:40:00|1990.7|1990.4|1989.6|1989.3|1991.8|1991.5|1988.9|1988.6|491
1646919900000|2022-03-10 13:45:00|1989.5|1989.2|1987.3|1987|1991.8|1991.5|1986.6|1986.3|718
1646920200000|2022-03-10 13:50:00|1987.4|1987.1|1986.9|1986.6|1987.6|1987.3|1985|1984.7|870
1646920500000|2022-03-10 13:55:00|1987|1986.7|1987.2|1986.9|1989|1988.7|1986.9|1986.6|643
1646920800000|2022-03-10 14:00:00|1987|1986.7|1988.1|1987.8|1988.6|1988.3|1985.4|1985.1|745
1646921100000|2022-03-10 14:05:00|1987.8|1987.5|1987.1|1986.8|1988.7|1988.4|1986.8|1986.5|350
1646921400000|2022-03-10 14:10:00|1987|1986.7|1987.9|1987.6|1988.2|1987.9|1985.9|1985.6|435
1646921700000|2022-03-10 14:15:00|1988|1987.7|1987.9|1987.6|1988.2|1987.9|1986.6|1986.3|340
1646922000000|2022-03-10 14:20:00|1987.8|1987.5|1987.1|1986.8|1988.5|1988.2|1985.7|1985.4|759
1646922300000|2022-03-10 14:25:00|1987|1986.7|1986.9|1986.6|1987.8|1987.5|1984.4|1984.1|1860
1646922600000|2022-03-10 14:30:00|1986.6|1986.3|1988.9|1988.6|1990.3|1990|1982|1981.7|7473
1646922900000|2022-03-10 14:35:00|1989.2|1988.9|1987.2|1986.9|1991.4|1991.1|1984.1|1983.8|6102
1646923200000|2022-03-10 14:40:00|1987.1|1986.8|1991|1990.7|1994.2|1993.9|1986.9|1986.6|5228
1646923500000|2022-03-10 14:45:00|1991.2|1990.9|1993.4|1993.1|1995.2|1994.9|1989.3|1989|4120
1646923800000|2022-03-10 14:50:00|1993.7|1993.4|1994.9|1994.6|1995.8|1995.5|1989.6|1989.3|3306
1646924100000|2022-03-10 14:55:00|1995|1994.7|2002.2|2001.9|2004|2003.7|1994.6|1994.3|3509
1646924400000|2022-03-10 15:00:00|2002.3|2002|1995.9|1995.6|2002.8|2002.5|1995.1|1994.8|3513
1646924700000|2022-03-10 15:05:00|1996.3|1996|1997.9|1997.6|1998.9|1998.6|1993.3|1993|3549
1646925000000|2022-03-10 15:10:00|1997.8|1997.5|2001.8|2001.5|2003.2|2002.9|1997.3|1997|2708
1646925300000|2022-03-10 15:15:00|2001.7|2001.4|2005.6|2005.3|2005.9|2005.6|2000.1|1999.8|3813
1646925600000|2022-03-10 15:20:00|2005.7|2005.4|2000.3|2000|2005.7|2005.4|1998.4|1998.1|3274
1646925900000|2022-03-10 15:25:00|2000.4|2000.1|1993.6|1993.3|2002.3|2002|1993.5|1993.2|2440
1646926200000|2022-03-10 15:30:00|1993.2|1992.9|1987|1986.7|1994.9|1994.6|1986.7|1986.4|2790
1646926500000|2022-03-10 15:35:00|1986.8|1986.5|1988.7|1988.4|1989.3|1989|1985.8|1985.5|3551
1646926800000|2022-03-10 15:40:00|1988.8|1988.5|1988.5|1988.2|1991|1990.7|1987.9|1987.6|2041
1646927100000|2022-03-10 15:45:00|1988.6|1988.3|1991.9|1991.6|1992.6|1992.3|1987|1986.7|2597
1646927400000|2022-03-10 15:50:00|1991.8|1991.5|1984.4|1984.1|1991.8|1991.5|1984.3|1984|2605
1646927700000|2022-03-10 15:55:00|1984.1|1983.8|1983.8|1983.5|1985|1984.7|1982.2|1981.9|3202
1646928000000|2022-03-10 16:00:00|1983.6|1983.3|1981.2|1980.9|1983.6|1983.3|1979.7|1979.4|3180
1646928300000|2022-03-10 16:05:00|1981|1980.7|1980.7|1980.4|1982.9|1982.6|1978.6|1978.3|1787
1646928600000|2022-03-10 16:10:00|1980.6|1980.3|1982.1|1981.8|1982.4|1982.1|1978.7|1978.4|1705
1646928900000|2022-03-10 16:15:00|1981.9|1981.6|1982.2|1981.9|1984.1|1983.8|1981|1980.7|1801
1646929200000|2022-03-10 16:20:00|1982.1|1981.8|1982.6|1982.3|1984|1983.7|1980.8|1980.5|1683
1646929500000|2022-03-10 16:25:00|1982.5|1982.2|1981.8|1981.5|1983.1|1982.8|1979.6|1979.3|1520
1646929800000|2022-03-10 16:30:00|1981.9|1981.6|1982.7|1982.4|1984.1|1983.8|1981|1980.7|1673
1646930100000|2022-03-10 16:35:00|1982.6|1982.3|1981.1|1980.8|1983.5|1983.2|1980.3|1980|1568
1646930400000|2022-03-10 16:40:00|1981.2|1980.9|1983.5|1983.2|1984.1|1983.8|1980.7|1980.4|1193
1646930700000|2022-03-10 16:45:00|1983.6|1983.3|1984.3|1984|1984.4|1984.1|1980.6|1980.3|1311
1646931000000|2022-03-10 16:50:00|1984.2|1983.9|1986.1|1985.8|1986.7|1986.4|1983.9|1983.6|1089
1646931300000|2022-03-10 16:55:00|1986.2|1985.9|1987.9|1987.6|1988.3|1988|1985.1|1984.8|2135
1646931600000|2022-03-10 17:00:00|1987.7|1987.4|1988.3|1988|1989.1|1988.8|1987.2|1986.9|1109
1646931900000|2022-03-10 17:05:00|1988.5|1988.2|1987.8|1987.5|1989.9|1989.6|1987.1|1986.8|1225
1646932200000|2022-03-10 17:10:00|1987.9|1987.6|1990.2|1989.9|1990.4|1990.1|1987.8|1987.5|1187
1646932500000|2022-03-10 17:15:00|1990.4|1990.1|1990.8|1990.5|1991.3|1991|1989.2|1988.9|681
1646932800000|2022-03-10 17:20:00|1991|1990.7|1995.6|1995.3|1995.6|1995.3|1990.6|1990.3|2429
1646933100000|2022-03-10 17:25:00|1995.5|1995.2|1992.4|1992.1|1995.6|1995.3|1992.2|1991.9|1290
1646933400000|2022-03-10 17:30:00|1992.3|1992|1989.2|1988.9|1992.5|1992.2|1989.1|1988.8|1172
1646933700000|2022-03-10 17:35:00|1989.1|1988.8|1987.6|1987.3|1989.2|1988.9|1986.7|1986.4|757
1646934000000|2022-03-10 17:40:00|1987.7|1987.4|1987|1986.7|1988|1987.7|1985.8|1985.5|2901
1646934300000|2022-03-10 17:45:00|1986.9|1986.6|1988.2|1987.9|1988.4|1988.1|1985.6|1985.3|1154
1646934600000|2022-03-10 17:50:00|1988.1|1987.8|1985.5|1985.2|1988.5|1988.2|1984.3|1984|1120
1646934900000|2022-03-10 17:55:00|1985.6|1985.3|1986.6|1986.3|1987.4|1987.1|1985.3|1985|1020
1646935200000|2022-03-10 18:00:00|1986.5|1986.2|1983.6|1983.3|1988.3|1988|1983.5|1983.2|865
1646935500000|2022-03-10 18:05:00|1983.9|1983.6|1986.6|1986.3|1987.2|1986.9|1983.1|1982.8|913
1646935800000|2022-03-10 18:10:00|1986.7|1986.4|1987.5|1987.2|1990.4|1990.1|1986.3|1986|1072
1646936100000|2022-03-10 18:15:00|1987.6|1987.3|1990.3|1990|1991.3|1991|1986.7|1986.4|1852
1646936400000|2022-03-10 18:20:00|1990.2|1989.9|1989.6|1989.3|1991.5|1991.2|1988.6|1988.3|1351
1646936700000|2022-03-10 18:25:00|1989.8|1989.5|1989.9|1989.6|1990.9|1990.6|1987.3|1987|890
1646937000000|2022-03-10 18:30:00|1989.8|1989.5|1991.4|1991.1|1991.8|1991.5|1988|1987.7|1465
1646937300000|2022-03-10 18:35:00|1991.2|1990.9|1988.4|1988.1|1991.9|1991.6|1988.2|1987.9|1026
1646937600000|2022-03-10 18:40:00|1988.7|1988.4|1988.8|1988.5|1989.7|1989.4|1986.3|1986|1163
1646937900000|2022-03-10 18:45:00|1988.9|1988.6|1994.3|1994|1994.4|1994.1|1988.7|1988.4|1197
1646938200000|2022-03-10 18:50:00|1994.4|1994.1|1993.4|1993.1|1994.9|1994.6|1992.1|1991.8|2520
1646938500000|2022-03-10 18:55:00|1993.5|1993.2|1993.1|1992.8|1995|1994.7|1992.7|1992.4|1261
1646938800000|2022-03-10 19:00:00|1992.9|1992.6|2001|2000.7|2001|2000.7|1992.7|1992.4|2731
1646939100000|2022-03-10 19:05:00|2001.1|2000.8|1997.6|1997.3|2002.6|2002.3|1997.1|1996.8|2023
1646939400000|2022-03-10 19:10:00|1997.7|1997.4|1997.7|1997.4|1998.7|1998.4|1996.3|1996|936
1646939700000|2022-03-10 19:15:00|1997.6|1997.3|2000.7|2000.4|2002.2|2001.9|1997|1996.7|1336
1646940000000|2022-03-10 19:20:00|2000.5|2000.2|1999.8|1999.5|2002.4|2002.1|1999.6|1999.3|1395
1646940300000|2022-03-10 19:25:00|2000.1|1999.8|2002.7|2002.4|2003.9|2003.6|2000|1999.7|1247
1646940600000|2022-03-10 19:30:00|2002.9|2002.6|2003.5|2003.2|2005.4|2005.1|2002.5|2002.2|2347
1646940900000|2022-03-10 19:35:00|2003.7|2003.4|2002.7|2002.4|2004.1|2003.8|2001.5|2001.2|1850
1646941200000|2022-03-10 19:40:00|2002.6|2002.3|2000.7|2000.4|2004.3|2004|2000.1|1999.8|1075
1646941500000|2022-03-10 19:45:00|2000.9|2000.6|2007.6|2007.3|2008|2007.7|2000.5|2000.2|1485
1646941800000|2022-03-10 19:50:00|2007.7|2007.4|2005.9|2005.6|2009.1|2008.8|2005.6|2005.3|997
1646942100000|2022-03-10 19:55:00|2005.8|2005.5|2006.8|2006.5|2008.3|2008|2005.7|2005.4|938
1646942400000|2022-03-10 20:00:00|2007|2006.7|2001.6|2001.3|2007.3|2007|2001.2|2000.9|1494
1646942700000|2022-03-10 20:05:00|2001.7|2001.4|2000.7|2000.4|2002.9|2002.6|1998.6|1998.3|1793
1646943000000|2022-03-10 20:10:00|2000.8|2000.5|2005.1|2004.8|2006.2|2005.9|2000.7|2000.4|1069
1646943300000|2022-03-10 20:15:00|2005.3|2005|2004.8|2004.5|2006.8|2006.5|2003.5|2003.2|1070
1646943600000|2022-03-10 20:20:00|2004.7|2004.4|2002.9|2002.6|2007.2|2006.9|2001.8|2001.5|1347
1646943900000|2022-03-10 20:25:00|2002.7|2002.4|2006.4|2006.1|2006.9|2006.6|2002.2|2001.9|1165
1646944200000|2022-03-10 20:30:00|2006.5|2006.2|2007.1|2006.8|2008.1|2007.8|2005.3|2005|1817
1646944500000|2022-03-10 20:35:00|2007|2006.7|2004.1|2003.8|2007.8|2007.5|2002.4|2002.1|1643
1646944800000|2022-03-10 20:40:00|2004.2|2003.9|2007.8|2007.5|2009.1|2008.8|2004.2|2003.9|1408
1646945100000|2022-03-10 20:45:00|2007.7|2007.4|2007.5|2007.2|2009.6|2009.3|2005|2004.7|1881
1646945400000|2022-03-10 20:50:00|2007.8|2007.5|2011.2|2010.9|2013.5|2013.2|2007.8|2007.5|4052
1646945700000|2022-03-10 20:55:00|2011.1|2010.8|2012.2|2011.9|2012.7|2012.4|2010.3|2010|10448
1646946000000|2022-03-10 21:00:00|2012.3|2012|2010.8|2010.5|2012.3|2012|2009.6|2009.3|3552
1646946300000|2022-03-10 21:05:00|2010.9|2010.6|2010|2009.7|2011.4|2011.1|2009.5|2009.2|1351
1646946600000|2022-03-10 21:10:00|2009.9|2009.6|2013.1|2012.8|2013.3|2013|2009.8|2009.5|809
1646946900000|2022-03-10 21:15:00|2012.8|2012.5|2013|2012.7|2013.4|2013.1|2012.5|2012.2|447
1646947200000|2022-03-10 21:20:00|2012.9|2012.6|2013|2012.7|2013.2|2012.9|2012.7|2012.4|84
1646947500000|2022-03-10 21:25:00|2013.1|2012.8|2012.5|2012.2|2013.1|2012.8|2012.5|2012.2|103
1646947800000|2022-03-10 21:30:00|2012.6|2012.3|2012.5|2012.2|2012.8|2012.5|2012.3|2012|105
1646948100000|2022-03-10 21:35:00|2012.6|2012.3|2013.4|2013.1|2013.7|2013.4|2012.4|2012.1|60
1646948400000|2022-03-10 21:40:00|2013.3|2013|2012.6|2012.3|2013.3|2013|2012.5|2012.2|123
1646948700000|2022-03-10 21:45:00|2012.5|2012.2|2012.6|2012.3|2012.8|2012.5|2011.4|2011.1|128
1646949000000|2022-03-10 21:50:00|2012.4|2012.1|2012|2011.7|2012.4|2012.1|2011.7|2011.4|217
1646949300000|2022-03-10 21:55:00|2012.1|2011.8|2010.6|2009.8|2012.1|2011.8|2009.9|2009.6|196
1646949600000|2022-03-10 22:00:00|2010.7|2009.9|2010|2009.2|2011.4|2010.6|2010|2009.2|0
1646949900000|2022-03-10 22:05:00|2010.3|2009.5|2009.7|2008.9|2010.5|2009.7|2009.4|2008.6|0
1646950200000|2022-03-10 22:10:00|2009.6|2008.8|2009.4|2008.6|2009.9|2009.1|2009|2008.2|0
1646950500000|2022-03-10 22:15:00|2009.3|2008.5|2009.2|2008.4|2009.4|2008.6|2008.6|2007.8|0
1646950800000|2022-03-10 22:20:00|2009.3|2008.5|2009|2008.2|2009.6|2008.8|2009|2008.2|0
1646951100000|2022-03-10 22:25:00|2009.2|2008.4|2009.1|2008.3|2009.4|2008.6|2008.6|2007.8|0
1646951400000|2022-03-10 22:30:00|2009.2|2008.4|2008.8|2008|2009.2|2008.4|2008.7|2007.9|0
1646951700000|2022-03-10 22:35:00|2008.9|2008.1|2008.8|2008|2009.1|2008.3|2008.8|2008|0
1646952000000|2022-03-10 22:40:00|2008.9|2008.1|2008.7|2007.9|2008.9|2008.1|2008.7|2007.9|0
1646952300000|2022-03-10 22:45:00|2008.8|2008|2008.8|2008|2008.9|2008.1|2008.8|2008|0
1646952600000|2022-03-10 22:50:00|2008.7|2007.9|2008.9|2008.1|2008.9|2008.1|2008.7|2007.9|0
1646952900000|2022-03-10 22:55:00|2009|2008.2|2008.7|2007.9|2009.1|2008.3|2008.6|2007.8|0
1646953200000|2022-03-10 23:00:00|2008.8|2008|2012.6|2012.3|2013.1|2012.8|2007.8|2007.5|301
1646953500000|2022-03-10 23:05:00|2012.5|2012.2|2013.6|2013.3|2013.9|2013.6|2012.1|2011.8|64
1646953800000|2022-03-10 23:10:00|2013.5|2013.2|2013.8|2013.5|2013.9|2013.6|2013.1|2012.8|22
1646954100000|2022-03-10 23:15:00|2014.1|2013.8|2013.8|2013.5|2014.7|2014.4|2013.7|2013.4|84
1646954400000|2022-03-10 23:20:00|2013.9|2013.6|2014.6|2014.3|2014.7|2014.4|2013.8|2013.5|20
1646954700000|2022-03-10 23:25:00|2014.5|2014.2|2013.2|2012.9|2014.5|2014.2|2013.2|2012.9|27
1646955000000|2022-03-10 23:30:00|2013|2012.7|2013.9|2013.6|2014.4|2014.1|2013|2012.7|63
1646955300000|2022-03-10 23:35:00|2013.8|2013.5|2014.8|2014.5|2014.8|2014.5|2013.8|2013.5|20
1646955600000|2022-03-10 23:40:00|2014.9|2014.6|2013.8|2013.5|2015|2014.7|2013.7|2013.4|19
1646955900000|2022-03-10 23:45:00|2013.9|2013.6|2016.7|2016.4|2017.7|2017.4|2013.8|2013.5|145
1646956200000|2022-03-10 23:50:00|2016.9|2016.6|2015.4|2015.1|2016.9|2016.6|2015.2|2014.9|72
1646956500000|2022-03-10 23:55:00|2015.3|2015|2014.8|2014.5|2016.6|2016.3|2014.5|2014.2|69
1646956800000|2022-03-11 00:00:00|2014.7|2014.4|2012.6|2012.3|2015.5|2015.2|2012.3|2012|149
1646957100000|2022-03-11 00:05:00|2012.7|2012.4|2012.6|2012.3|2013.2|2012.9|2011.8|2011.5|73
1646957400000|2022-03-11 00:10:00|2012.7|2012.4|2012.8|2012.5|2013.5|2013.2|2011.9|2011.6|65
1646957700000|2022-03-11 00:15:00|2012.9|2012.6|2013|2012.7|2013.5|2013.2|2011.5|2011.2|59
1646958000000|2022-03-11 00:20:00|2012.9|2012.6|2013.3|2013|2013.3|2013|2011.7|2011.4|25
1646958300000|2022-03-11 00:25:00|2013.2|2012.9|2012.6|2012.3|2013.4|2013.1|2012.1|2011.8|22
1646958600000|2022-03-11 00:30:00|2013|2012.7|2013|2012.7|2014|2013.7|2012.9|2012.6|43
1646958900000|2022-03-11 00:35:00|2012.9|2012.6|2012.2|2011.9|2013.2|2012.9|2011.9|2011.6|18
1646959200000|2022-03-11 00:40:00|2012.1|2011.8|2012.1|2011.8|2012.2|2011.9|2011.8|2011.5|21
1646959500000|2022-03-11 00:45:00|2012|2011.7|2011.9|2011.6|2012.2|2011.9|2011.4|2011.1|49
1646959800000|2022-03-11 00:50:00|2012|2011.7|2008.8|2008.5|2012|2011.7|2008.5|2008.2|104
1646960100000|2022-03-11 00:55:00|2008.7|2008.4|2008.2|2007.9|2008.8|2008.5|2008|2007.7|50
1646960400000|2022-03-11 01:00:00|2008.6|2008.3|2003.5|2003.2|2008.7|2008.4|2003.3|2003|269
1646960700000|2022-03-11 01:05:00|2003.4|2003.1|2005.3|2005|2005.8|2005.5|2002.6|2002.3|177
1646961000000|2022-03-11 01:10:00|2005.6|2005.3|2005.8|2005.5|2006.1|2005.8|2004.5|2004.2|46
1646961300000|2022-03-11 01:15:00|2005.7|2005.4|2006.7|2006.4|2007.8|2007.5|2005.7|2005.4|65
1646961600000|2022-03-11 01:20:00|2006.5|2006.2|2002.4|2002.1|2006.6|2006.3|2002.3|2002|145
1646961900000|2022-03-11 01:25:00|2002.3|2002|2002.2|2001.9|2002.9|2002.6|2000.6|2000.3|186
1646962200000|2022-03-11 01:30:00|2002.1|2001.8|2001.5|2001.2|2002.2|2001.9|1999.8|1999.5|173
1646962500000|2022-03-11 01:35:00|2001.4|2001.1|2001.9|2001.6|2002.7|2002.4|2000.8|2000.5|122
1646962800000|2022-03-11 01:40:00|2002|2001.7|2002.3|2002|2002.7|2002.4|2001|2000.7|94
1646963100000|2022-03-11 01:45:00|2002.4|2002.1|2002.3|2002|2003.3|2003|2001.8|2001.5|99
1646963400000|2022-03-11 01:50:00|2002.4|2002.1|2001.4|2001.1|2002.6|2002.3|2001.1|2000.8|111
1646963700000|2022-03-11 01:55:00|2001.3|2001|2000.7|2000.4|2001.7|2001.4|2000.5|2000.2|70
1646964000000|2022-03-11 02:00:00|2000.6|2000.3|2002.5|2002.2|2002.5|2002.2|1999.9|1999.6|176
1646964300000|2022-03-11 02:05:00|2002.2|2001.9|2003.3|2003|2003.9|2003.6|2001.7|2001.4|127
1646964600000|2022-03-11 02:10:00|2003.1|2002.8|2003.4|2003.1|2003.6|2003.3|2002.6|2002.3|66
1646964900000|2022-03-11 02:15:00|2003.5|2003.2|2002.6|2002.3|2003.5|2003.2|2002.4|2002.1|44
1646965200000|2022-03-11 02:20:00|2002.7|2002.4|2001.4|2001.1|2002.8|2002.5|2001.4|2001.1|39
1646965500000|2022-03-11 02:25:00|2001.3|2001|2001|2000.7|2001.6|2001.3|1999.1|1998.8|82
1646965800000|2022-03-11 02:30:00|2000.9|2000.6|2001|2000.7|2001.4|2001.1|1999.9|1999.6|29
1646966100000|2022-03-11 02:35:00|2001.1|2000.8|2002.3|2002|2002.5|2002.2|2001|2000.7|42
1646966400000|2022-03-11 02:40:00|2002.2|2001.9|2002.4|2002.1|2003.8|2003.5|2002.2|2001.9|33
1646966700000|2022-03-11 02:45:00|2002.1|2001.8|2001.7|2001.4|2002.7|2002.4|2001.2|2000.9|78
1646967000000|2022-03-11 02:50:00|2001.5|2001.2|2003.6|2003.3|2003.6|2003.3|2000.9|2000.6|58
1646967300000|2022-03-11 02:55:00|2003.5|2003.2|2002|2001.7|2003.7|2003.4|2001.9|2001.6|20
1646967600000|2022-03-11 03:00:00|2002.4|2002.1|2002.1|2001.8|2002.7|2002.4|2001.7|2001.4|27
1646967900000|2022-03-11 03:05:00|2002.2|2001.9|2001.2|2000.9|2002.2|2001.9|2001.2|2000.9|10
1646968200000|2022-03-11 03:10:00|2001|2000.7|1999.9|1999.6|2001.5|2001.2|1999.8|1999.5|76
1646968500000|2022-03-11 03:15:00|1999.8|1999.5|1997.7|1997.4|1999.8|1999.5|1997.4|1997.1|381
1646968800000|2022-03-11 03:20:00|1998|1997.7|1998|1997.7|1998.4|1998.1|1997.4|1997.1|36
1646969100000|2022-03-11 03:25:00|1997.9|1997.6|1997.8|1997.5|1998.7|1998.4|1997.4|1997.1|30
1646969400000|2022-03-11 03:30:00|1997.5|1997.2|1998.3|1998|1998.6|1998.3|1996|1995.7|103
1646969700000|2022-03-11 03:35:00|1998.4|1998.1|1997.2|1996.9|1999.1|1998.8|1996.8|1996.5|61
1646970000000|2022-03-11 03:40:00|1997.3|1997|1998.6|1998.3|1999.2|1998.9|1997.1|1996.8|36
1646970300000|2022-03-11 03:45:00|1998.8|1998.5|1998.8|1998.5|1999.6|1999.3|1997.9|1997.6|45
1646970600000|2022-03-11 03:50:00|1998.7|1998.4|2000.3|2000|2000.3|2000|1998.2|1997.9|31
1646970900000|2022-03-11 03:55:00|2000.4|2000.1|2000.3|2000|2000.7|2000.4|1999.2|1998.9|41
1646971200000|2022-03-11 04:00:00|2000.4|2000.1|2000.2|1999.9|2001.1|2000.8|2000.1|1999.8|24
1646971500000|2022-03-11 04:05:00|2000.3|2000|2001.4|2001.1|2001.5|2001.2|1999.9|1999.6|30
1646971800000|2022-03-11 04:10:00|2001.3|2001|1998.9|1998.6|2001.3|2001|1998.3|1998|42
1646972100000|2022-03-11 04:15:00|1999|1998.7|1999.8|1999.5|2000.8|2000.5|1998.9|1998.6|38
1646972400000|2022-03-11 04:20:00|1999.9|1999.6|2001|2000.7|2001|2000.7|1999.9|1999.6|62
1646972700000|2022-03-11 04:25:00|2000.7|2000.4|1999.8|1999.5|2001|2000.7|1999.8|1999.5|36
1646973000000|2022-03-11 04:30:00|1999.9|1999.6|1999.8|1999.5|2000.4|2000.1|1999.4|1999.1|28
1646973300000|2022-03-11 04:35:00|2000|1999.7|1999.5|1999.2|2000|1999.7|1999.2|1998.9|18
1646973600000|2022-03-11 04:40:00|1999.2|1998.9|2000.1|1999.8|2000.2|1999.9|1998.9|1998.6|45
1646973900000|2022-03-11 04:45:00|1999.9|1999.6|1999.8|1999.5|2000.2|1999.9|1999.5|1999.2|20
1646974200000|2022-03-11 04:50:00|1999.7|1999.4|1998.6|1998.3|2000.3|2000|1998.6|1998.3|18
1646974500000|2022-03-11 04:55:00|1998.7|1998.4|1998.9|1998.6|1999.2|1998.9|1998|1997.7|30
1646974800000|2022-03-11 05:00:00|1998.8|1998.5|1998.2|1997.9|1998.9|1998.6|1997.3|1997|30
1646975100000|2022-03-11 05:05:00|1998.1|1997.8|1997.4|1997.1|1998.1|1997.8|1996.8|1996.5|53
1646975400000|2022-03-11 05:10:00|1997.3|1997|1997.8|1997.5|1998.1|1997.8|1996.5|1996.2|25
1646975700000|2022-03-11 05:15:00|1997.7|1997.4|1997.7|1997.4|1998.1|1997.8|1997.3|1997|19
1646976000000|2022-03-11 05:20:00|1997.6|1997.3|1997.5|1997.2|1998.2|1997.9|1997.1|1996.8|17
1646976300000|2022-03-11 05:25:00|1997.6|1997.3|1999.4|1999.1|1999.7|1999.4|1997.6|1997.3|87
1646976600000|2022-03-11 05:30:00|1999.3|1999|2001.2|2000.9|2001.4|2001.1|1998.4|1998.1|76
1646976900000|2022-03-11 05:35:00|2001|2000.7|2004.7|2004.4|2005.5|2005.2|2000.5|2000.2|433
1646977200000|2022-03-11 05:40:00|2004.4|2004.1|2003.5|2003.2|2005.4|2005.1|2003.4|2003.1|67
1646977500000|2022-03-11 05:45:00|2003.7|2003.4|2004.1|2003.8|2004.5|2004.2|2003|2002.7|137
1646977800000|2022-03-11 05:50:00|2004.2|2003.9|2006.3|2006|2006.4|2006.1|2003.8|2003.5|50
1646978100000|2022-03-11 05:55:00|2006.4|2006.1|2007.3|2007|2009.6|2009.3|2006.4|2006.1|94
1646978400000|2022-03-11 06:00:00|2007.2|2006.9|2010.8|2010.5|2010.9|2010.6|2006.1|2005.8|114
1646978700000|2022-03-11 06:05:00|2010.7|2010.4|2011.2|2010.9|2012.6|2012.3|2010.3|2010|100
1646979000000|2022-03-11 06:10:00|2011.1|2010.8|2011.2|2010.9|2012.2|2011.9|2010.5|2010.2|34
1646979300000|2022-03-11 06:15:00|2011.3|2011|2011.5|2011.2|2012.1|2011.8|2010.4|2010.1|141
1646979600000|2022-03-11 06:20:00|2011.6|2011.3|2010.4|2010.1|2011.9|2011.6|2010.4|2010.1|30
1646979900000|2022-03-11 06:25:00|2010.5|2010.2|2011.8|2011.5|2012|2011.7|2010.4|2010.1|29
1646980200000|2022-03-11 06:30:00|2011.7|2011.4|2009.7|2009.4|2011.8|2011.5|2009.7|2009.4|15
1646980500000|2022-03-11 06:35:00|2009.8|2009.5|2009.9|2009.6|2010.3|2010|2008.8|2008.5|31
1646980800000|2022-03-11 06:40:00|2009.8|2009.5|2011.6|2011.3|2012|2011.7|2009.8|2009.5|66
1646981100000|2022-03-11 06:45:00|2011.7|2011.4|2013|2012.7|2013.1|2012.8|2010.9|2010.6|69
1646981400000|2022-03-11 06:50:00|2012.9|2012.6|2012.4|2012.1|2013|2012.7|2012|2011.7|18
1646981700000|2022-03-11 06:55:00|2012.5|2012.2|2012.2|2011.9|2013|2012.7|2011.2|2010.9|30
1646982000000|2022-03-11 07:00:00|2012.5|2012.2|2016.3|2016|2016.5|2016.2|2012.5|2012.2|152
1646982300000|2022-03-11 07:05:00|2016.4|2016.1|2018.2|2017.9|2020.4|2020.1|2016.4|2016.1|288
1646982600000|2022-03-11 07:10:00|2018.1|2017.8|2017.4|2017.1|2019.8|2019.5|2016.7|2016.4|224
1646982900000|2022-03-11 07:15:00|2017.5|2017.2|2016.7|2016.4|2017.9|2017.6|2016.2|2015.9|122
1646983200000|2022-03-11 07:20:00|2016.6|2016.3|2014.2|2013.9|2016.9|2016.6|2013.9|2013.6|155
1646983500000|2022-03-11 07:25:00|2014.3|2014|2015.4|2015.1|2016|2015.7|2013.8|2013.5|93
1646983800000|2022-03-11 07:30:00|2015.3|2015|2013|2012.7|2015.4|2015.1|2012.7|2012.4|66
1646984100000|2022-03-11 07:35:00|2012.9|2012.6|2012.1|2011.8|2013.7|2013.4|2010.8|2010.5|51
1646984400000|2022-03-11 07:40:00|2012.2|2011.9|2012.9|2012.6|2013.8|2013.5|2011.9|2011.6|56
1646984700000|2022-03-11 07:45:00|2013|2012.7|2011.6|2011.3|2014.6|2014.3|2011.2|2010.9|42
1646985000000|2022-03-11 07:50:00|2011.7|2011.4|2011.4|2011.1|2012.3|2012|2011.4|2011.1|23
1646985300000|2022-03-11 07:55:00|2011.5|2011.2|2011.3|2011|2011.8|2011.5|2008.9|2008.6|88
1646985600000|2022-03-11 08:00:00|2011.1|2010.8|2009.2|2008.9|2013|2012.7|2008.9|2008.6|97
1646985900000|2022-03-11 08:05:00|2009.5|2009.2|2008.7|2008.4|2011.1|2010.8|2007.6|2007.3|138
1646986200000|2022-03-11 08:10:00|2008.6|2008.3|2010.1|2009.8|2011.3|2011|2008.6|2008.3|144
1646986500000|2022-03-11 08:15:00|2010.2|2009.9|2003.8|2003.5|2010.8|2010.5|2003.1|2002.8|168
1646986800000|2022-03-11 08:20:00|2003.7|2003.4|2006.1|2005.8|2006.7|2006.4|2002.5|2002.2|235
1646987100000|2022-03-11 08:25:00|2006.2|2005.9|2005.8|2005.5|2008.7|2008.4|2004.8|2004.5|131
1646987400000|2022-03-11 08:30:00|2005.6|2005.3|2005|2004.7|2008.2|2007.9|2004.4|2004.1|96
1646987700000|2022-03-11 08:35:00|2005.2|2004.9|2007.7|2007.4|2007.7|2007.4|2005|2004.7|59
1646988000000|2022-03-11 08:40:00|2007.6|2007.3|2008.5|2008.2|2009.1|2008.8|2006|2005.7|94
1646988300000|2022-03-11 08:45:00|2008.6|2008.3|2011.8|2011.5|2012.1|2011.8|2008.6|2008.3|130
1646988600000|2022-03-11 08:50:00|2011.9|2011.6|2008.9|2008.6|2012.3|2012|2008.6|2008.3|99
1646988900000|2022-03-11 08:55:00|2009|2008.7|2008.8|2008.5|2010.8|2010.5|2008.2|2007.9|131
1646989200000|2022-03-11 09:00:00|2008.9|2008.6|2010.7|2010.4|2011.2|2010.9|2008.8|2008.5|62
1646989500000|2022-03-11 09:05:00|2010.6|2010.3|2012.1|2011.8|2014.1|2013.8|2010.4|2010.1|128
1646989800000|2022-03-11 09:10:00|2012.2|2011.9|2014.8|2014.5|2015.1|2014.8|2012.2|2011.9|95
1646990100000|2022-03-11 09:15:00|2014.7|2014.4|2014.4|2014.1|2015.5|2015.2|2013.6|2013.3|50
1646990400000|2022-03-11 09:20:00|2014.2|2013.9|2015.6|2015.3|2016.3|2016|2013.9|2013.6|108
1646990700000|2022-03-11 09:25:00|2015.7|2015.4|2014.4|2014.1|2016.4|2016.1|2014.3|2014|168
1646991000000|2022-03-11 09:30:00|2014.5|2014.2|2014.1|2013.8|2015.2|2014.9|2013|2012.7|68
1646991300000|2022-03-11 09:35:00|2014|2013.7|2013|2012.7|2014.6|2014.3|2012.5|2012.2|103
1646991600000|2022-03-11 09:40:00|2013.1|2012.8|2012.7|2012.4|2013.6|2013.3|2011.5|2011.2|40
1646991900000|2022-03-11 09:45:00|2012.8|2012.5|2016|2015.7|2016.1|2015.8|2012.8|2012.5|61
1646992200000|2022-03-11 09:50:00|2016.1|2015.8|2017.3|2017|2018.3|2018|2015.1|2014.8|53
1646992500000|2022-03-11 09:55:00|2017.2|2016.9|2016.3|2016|2017.5|2017.2|2016.3|2016|22
1646992800000|2022-03-11 10:00:00|2016.4|2016.1|2021.4|2021.1|2021.5|2021.2|2016.4|2016.1|181
1646993100000|2022-03-11 10:05:00|2021.2|2020.9|2020.3|2020|2022.2|2021.9|2020.3|2020|212
1646993400000|2022-03-11 10:10:00|2020.2|2019.9|2018.8|2018.5|2020.3|2020|2018.6|2018.3|75
1646993700000|2022-03-11 10:15:00|2018.7|2018.4|2019|2018.7|2020|2019.7|2018.3|2018|177
1646994000000|2022-03-11 10:20:00|2018.6|2018.3|2019.9|2019.6|2019.9|2019.6|2018.1|2017.8|96
1646994300000|2022-03-11 10:25:00|2019.8|2019.5|2021.3|2021|2022.1|2021.8|2019.8|2019.5|320
1646994600000|2022-03-11 10:30:00|2021.4|2021.1|2019.9|2019.6|2021.5|2021.2|2019.4|2019.1|86
1646994900000|2022-03-11 10:35:00|2019.8|2019.5|2018.5|2018.2|2020|2019.7|2018|2017.7|125
1646995200000|2022-03-11 10:40:00|2018.4|2018.1|2016.5|2016.2|2018.6|2018.3|2016.1|2015.8|110
1646995500000|2022-03-11 10:45:00|2016.4|2016.1|2018.5|2018.2|2018.5|2018.2|2016.1|2015.8|72
1646995800000|2022-03-11 10:50:00|2018.4|2018.1|2015.3|2015|2018.4|2018.1|2014.9|2014.6|142
1646996100000|2022-03-11 10:55:00|2015|2014.7|2017.1|2016.8|2018.5|2018.2|2014.5|2014.2|184
1646996400000|2022-03-11 11:00:00|2017|2016.7|2017.7|2017.4|2017.9|2017.6|2016.6|2016.3|112
1646996700000|2022-03-11 11:05:00|2017.6|2017.3|2017.4|2017.1|2018.5|2018.2|2015.7|2015.4|120
1646997000000|2022-03-11 11:10:00|2017.5|2017.2|2016.5|2016.2|2018.3|2018|2015.9|2015.6|58
1646997300000|2022-03-11 11:15:00|2016.4|2016.1|2016.3|2016|2017.4|2017.1|2015.8|2015.5|53
1646997600000|2022-03-11 11:20:00|2016.4|2016.1|2031.9|2031.6|2034.3|2034|2014.9|2014.6|1407
1646997900000|2022-03-11 11:25:00|2032|2031.7|2041.5|2041.2|2049.3|2049|2031.1|2030.8|2332
1646998200000|2022-03-11 11:30:00|2040.5|2040.2|2042.3|2042|2043.6|2043.3|2035.1|2034.8|1115
1646998500000|2022-03-11 11:35:00|2042.2|2041.9|2038.2|2037.9|2042.6|2042.3|2035.8|2035.5|594
1646998800000|2022-03-11 11:40:00|2038.5|2038.2|2040.9|2040.6|2044.8|2044.5|2037.8|2037.5|679
1646999100000|2022-03-11 11:45:00|2041.2|2040.9|2042.8|2042.5|2045.7|2045.4|2040|2039.7|1070
1646999400000|2022-03-11 11:50:00|2042.7|2042.4|2037.9|2037.6|2043|2042.7|2036.1|2035.8|415
1646999700000|2022-03-11 11:55:00|2038.5|2038.2|2041.3|2041|2041.8|2041.5|2037.5|2037.2|146
1647000000000|2022-03-11 12:00:00|2041.1|2040.8|2040.9|2040.6|2041.3|2041|2037.1|2036.8|323
1647000300000|2022-03-11 12:05:00|2040.6|2040.3|2040.8|2040.5|2041.4|2041.1|2038.4|2038.1|128
1647000600000|2022-03-11 12:10:00|2040.5|2040.2|2040.3|2040|2043.2|2042.9|2040.3|2040|178
1647000900000|2022-03-11 12:15:00|2040.7|2040.4|2040.6|2040.3|2042.8|2042.5|2039.4|2039.1|236
1647001200000|2022-03-11 12:20:00|2040.4|2040.1|2040.3|2040|2041.8|2041.5|2039.8|2039.5|120
1647001500000|2022-03-11 12:25:00|2040|2039.7|2038|2037.7|2040|2039.7|2036.7|2036.4|192
1647001800000|2022-03-11 12:30:00|2037.9|2037.6|2040.4|2040.1|2040.5|2040.2|2037.6|2037.3|257
1647002100000|2022-03-11 12:35:00|2040.3|2040|2041.1|2040.8|2041.1|2040.8|2038.2|2037.9|163
1647002400000|2022-03-11 12:40:00|2041.2|2040.9|2040.7|2040.4|2041.5|2041.2|2040.2|2039.9|864
1647002700000|2022-03-11 12:45:00|2040.6|2040.3|2038.3|2038|2040.8|2040.5|2037.6|2037.3|480
1647003000000|2022-03-11 12:50:00|2038.6|2038.3|2035.6|2035.3|2039.6|2039.3|2035.6|2035.3|546
1647003300000|2022-03-11 12:55:00|2035.5|2035.2|2034.8|2034.5|2036.2|2035.9|2032.6|2032.3|144
1647003600000|2022-03-11 13:00:00|2034.7|2034.4|2033.4|2033.1|2036.8|2036.5|2032.5|2032.2|340
1647003900000|2022-03-11 13:05:00|2033.5|2033.2|2033.8|2033.5|2034.6|2034.3|2032.3|2032|979
1647004200000|2022-03-11 13:10:00|2033.5|2033.2|2030.6|2030.3|2033.8|2033.5|2029.5|2029.2|439
1647004500000|2022-03-11 13:15:00|2030.5|2030.2|2028.8|2028.5|2031.7|2031.4|2028.4|2028.1|309
1647004800000|2022-03-11 13:20:00|2029|2028.7|2031.4|2031.1|2031.7|2031.4|2028.1|2027.8|407
1647005100000|2022-03-11 13:25:00|2031.3|2031|2033.5|2033.2|2033.6|2033.3|2030.9|2030.6|635
1647005400000|2022-03-11 13:30:00|2033.6|2033.3|2031.6|2031.3|2034.3|2034|2030.7|2030.4|369
1647005700000|2022-03-11 13:35:00|2031.7|2031.4|2033.2|2032.9|2033.5|2033.2|2030.9|2030.6|307
1647006000000|2022-03-11 13:40:00|2032.6|2032.3|2029.2|2028.9|2032.6|2032.3|2029.1|2028.8|905
1647006300000|2022-03-11 13:45:00|2029.4|2029.1|2027.8|2027.5|2030.5|2030.2|2027.1|2026.8|180
1647006600000|2022-03-11 13:50:00|2027.9|2027.6|2029.4|2029.1|2030.5|2030.2|2027.9|2027.6|981
1647006900000|2022-03-11 13:55:00|2029.3|2029|2020.9|2020.6|2029.5|2029.2|2020.7|2020.4|2304
1647007200000|2022-03-11 14:00:00|2021.3|2021|2021.8|2021.5|2022.8|2022.5|2020.2|2019.9|1053
1647007500000|2022-03-11 14:05:00|2021.9|2021.6|2019.5|2019.2|2023|2022.7|2018.9|2018.6|1731
1647007800000|2022-03-11 14:10:00|2019.6|2019.3|2018|2017.7|2021.3|2021|2017.6|2017.3|738
1647008100000|2022-03-11 14:15:00|2017.9|2017.6|2021.7|2021.4|2022.1|2021.8|2017.9|2017.6|2906
1647008400000|2022-03-11 14:20:00|2021.9|2021.6|2022.8|2022.5|2024.3|2024|2020.6|2020.3|1639
1647008700000|2022-03-11 14:25:00|2022.7|2022.4|2020.4|2020.1|2023.2|2022.9|2018.4|2018.1|623
1647009000000|2022-03-11 14:30:00|2020.7|2020.4|2025.4|2025.1|2026.4|2026.1|2020.7|2020.4|6162
1647009300000|2022-03-11 14:35:00|2025.6|2025.3|2024|2023.7|2028.9|2028.6|2023.6|2023.3|6449
1647009600000|2022-03-11 14:40:00|2024.4|2024.1|2026.2|2025.9|2027.2|2026.9|2021.9|2021.6|4425
1647009900000|2022-03-11 14:45:00|2025.9|2025.6|2027.8|2027.5|2029.7|2029.4|2025.4|2025.1|2018
1647010200000|2022-03-11 14:50:00|2027.9|2027.6|2021.4|2021.1|2031|2030.7|2021.2|2020.9|2011
1647010500000|2022-03-11 14:55:00|2021.5|2021.2|2021.3|2021|2021.8|2021.5|2017.1|2016.8|3374
1647010800000|2022-03-11 15:00:00|2020.9|2020.6|2013.7|2013.4|2020.9|2020.6|2011|2010.7|4334
1647011100000|2022-03-11 15:05:00|2013.9|2013.6|2009.2|2008.9|2017.1|2016.8|2006.8|2006.5|4195
1647011400000|2022-03-11 15:10:00|2009.1|2008.8|2011.8|2011.5|2015.1|2014.8|2008.8|2008.5|3480
1647011700000|2022-03-11 15:15:00|2012|2011.7|2007.9|2007.6|2012.6|2012.3|2007.2|2006.9|2063
1647012000000|2022-03-11 15:20:00|2008|2007.7|2003.2|2002.9|2008.3|2008|2001.2|2000.9|3402
1647012300000|2022-03-11 15:25:00|2003.1|2002.8|2002.7|2002.4|2007.7|2007.4|2002.7|2002.4|3047
1647012600000|2022-03-11 15:30:00|2002.6|2002.3|1996.7|1996.4|2003.9|2003.6|1995.9|1995.6|3938
1647012900000|2022-03-11 15:35:00|1996.8|1996.5|1999.8|1999.5|2001.4|2001.1|1996.5|1996.2|3341
1647013200000|2022-03-11 15:40:00|1999.9|1999.6|1998.6|1998.3|2002.6|2002.3|1997.1|1996.8|2307
1647013500000|2022-03-11 15:45:00|1998.7|1998.4|1998.8|1998.5|2001.9|2001.6|1997.9|1997.6|1557
1647013800000|2022-03-11 15:50:00|1999|1998.7|2000.5|2000.2|2002.5|2002.2|1998.6|1998.3|1756
1647014100000|2022-03-11 15:55:00|2000.4|2000.1|2005.7|2005.4|2006.3|2006|2000.1|1999.8|2487
1647014400000|2022-03-11 16:00:00|2006|2005.7|2003.6|2003.3|2006.3|2006|2003|2002.7|4186
1647014700000|2022-03-11 16:05:00|2003.7|2003.4|2002.4|2002.1|2004.3|2004|2000.1|1999.8|4884
1647015000000|2022-03-11 16:10:00|2002.5|2002.2|1998.6|1998.3|2002.9|2002.6|1996.4|1996.1|1443
1647015300000|2022-03-11 16:15:00|1998.7|1998.4|2001.6|2001.3|2003.1|2002.8|1997.5|1997.2|2135
1647015600000|2022-03-11 16:20:00|2001.7|2001.4|2001.4|2001.1|2004.2|2003.9|2000|1999.7|2186
1647015900000|2022-03-11 16:25:00|2001.6|2001.3|1999|1998.7|2002|2001.7|1997.8|1997.5|1084
1647016200000|2022-03-11 16:30:00|1999.4|1999.1|1995|1994.7|1999.7|1999.4|1994.4|1994.1|1512
1647016500000|2022-03-11 16:35:00|1994.9|1994.6|1997.7|1997.4|1997.9|1997.6|1994.3|1994|3221
1647016800000|2022-03-11 16:40:00|1997.6|1997.3|1995|1994.7|1998.1|1997.8|1989.5|1989.2|2803
1647017100000|2022-03-11 16:45:00|1995.1|1994.8|1996.6|1996.3|1998.6|1998.3|1993.7|1993.4|2371
1647017400000|2022-03-11 16:50:00|1996.2|1995.9|1995.2|1994.9|1998|1997.7|1994.4|1994.1|2397
1647017700000|2022-03-11 16:55:00|1995.1|1994.8|1995.6|1995.3|1996.6|1996.3|1993.4|1993.1|1046
1647018000000|2022-03-11 17:00:00|1995.5|1995.2|1997.2|1996.9|1997.3|1997|1992.9|1992.6|1659
1647018300000|2022-03-11 17:05:00|1997.3|1997|1993.1|1992.8|1999|1998.7|1992.7|1992.4|1621
1647018600000|2022-03-11 17:10:00|1993|1992.7|1993.7|1993.4|1995.3|1995|1992.5|1992.2|1002
1647018900000|2022-03-11 17:15:00|1993.8|1993.5|1998.1|1997.8|1998.1|1997.8|1993.6|1993.3|3039
1647019200000|2022-03-11 17:20:00|1997.9|1997.6|1994.3|1994|1999.9|1999.6|1993.9|1993.6|1435
1647019500000|2022-03-11 17:25:00|1994.2|1993.9|1991.4|1991.1|1995|1994.7|1991.2|1990.9|1763
1647019800000|2022-03-11 17:30:00|1991.6|1991.3|1992.4|1992.1|1993.1|1992.8|1990|1989.7|754
1647020100000|2022-03-11 17:35:00|1992.3|1992|1989.7|1989.4|1992.3|1992|1988.3|1988|2115
1647020400000|2022-03-11 17:40:00|1990|1989.7|1993.6|1993.3|1993.8|1993.5|1989.7|1989.4|872
1647020700000|2022-03-11 17:45:00|1993.7|1993.4|1993.2|1992.9|1994.8|1994.5|1992.7|1992.4|835
1647021000000|2022-03-11 17:50:00|1993.1|1992.8|1992.6|1992.3|1994.4|1994.1|1991.8|1991.5|1350
1647021300000|2022-03-11 17:55:00|1992.5|1992.2|1994.6|1994.3|1995.3|1995|1992.4|1992.1|925
1647021600000|2022-03-11 18:00:00|1994.7|1994.4|1995.8|1995.5|1997.5|1997.2|1993.8|1993.5|1087
1647021900000|2022-03-11 18:05:00|1995.9|1995.6|1994.5|1994.2|1997.6|1997.3|1994.1|1993.8|6057
1647022200000|2022-03-11 18:10:00|1994.4|1994.1|1993.8|1993.5|1996|1995.7|1993.5|1993.2|3530
1647022500000|2022-03-11 18:15:00|1993.9|1993.6|1996.1|1995.8|1997.3|1997|1993.7|1993.4|704
1647022800000|2022-03-11 18:20:00|1996.2|1995.9|1998.4|1998.1|1998.7|1998.4|1995.8|1995.5|2128
1647023100000|2022-03-11 18:25:00|1998.3|1998|1998.7|1998.4|1998.9|1998.6|1996.9|1996.6|1118
1647023400000|2022-03-11 18:30:00|1998.6|1998.3|1997.9|1997.6|1999.3|1999|1997.4|1997.1|1132
1647023700000|2022-03-11 18:35:00|1997.8|1997.5|1996.3|1996|1999.3|1999|1996.2|1995.9|1905
1647024000000|2022-03-11 18:40:00|1996.4|1996.1|1997.8|1997.5|1998.1|1997.8|1995.5|1995.2|676
1647024300000|2022-03-11 18:45:00|1997.9|1997.6|1999.1|1998.8|1999.2|1998.9|1997|1996.7|770
1647024600000|2022-03-11 18:50:00|1999.3|1999|1992|1991.7|1999.7|1999.4|1992|1991.7|1766
1647024900000|2022-03-11 18:55:00|1992.1|1991.8|1990.4|1990.1|1993.6|1993.3|1990.2|1989.9|2166
1647025200000|2022-03-11 19:00:00|1990.5|1990.2|1992.1|1991.8|1992.7|1992.4|1988.7|1988.4|1125
1647025500000|2022-03-11 19:05:00|1992.2|1991.9|1992.1|1991.8|1993.1|1992.8|1991.2|1990.9|1946
1647025800000|2022-03-11 19:10:00|1992.2|1991.9|1992.6|1992.3|1992.9|1992.6|1990.9|1990.6|772
1647026100000|2022-03-11 19:15:00|1992.8|1992.5|1989.7|1989.4|1994.4|1994.1|1989.7|1989.4|880
1647026400000|2022-03-11 19:20:00|1989.6|1989.3|1991.9|1991.6|1992.2|1991.9|1989.5|1989.2|975
1647026700000|2022-03-11 19:25:00|1992|1991.7|1997|1996.7|1997.4|1997.1|1990.8|1990.5|1148
1647027000000|2022-03-11 19:30:00|1996.9|1996.6|1994.2|1993.9|1996.9|1996.6|1993.9|1993.6|1343
1647027300000|2022-03-11 19:35:00|1994.1|1993.8|1993.3|1993|1994.3|1994|1992.4|1992.1|2786
1647027600000|2022-03-11 19:40:00|1993.2|1992.9|1991.6|1991.3|1993.4|1993.1|1991|1990.7|817
1647027900000|2022-03-11 19:45:00|1991.7|1991.4|1991.8|1991.5|1992|1991.7|1990|1989.7|3975
1647028200000|2022-03-11 19:50:00|1991.9|1991.6|1989.7|1989.4|1991.9|1991.6|1987.8|1987.5|2952
1647028500000|2022-03-11 19:55:00|1990|1989.7|1989.6|1989.3|1990.9|1990.6|1988.7|1988.4|1083
1647028800000|2022-03-11 20:00:00|1989.7|1989.4|1988.4|1988.1|1990.3|1990|1987.8|1987.5|741
1647029100000|2022-03-11 20:05:00|1988.3|1988|1988.5|1988.2|1990.8|1990.5|1987.9|1987.6|2942
1647029400000|2022-03-11 20:10:00|1988.3|1988|1988.5|1988.2|1990.4|1990.1|1987.9|1987.6|1677
1647029700000|2022-03-11 20:15:00|1988.6|1988.3|1990.1|1989.8|1991|1990.7|1987.8|1987.5|1443
1647030000000|2022-03-11 20:20:00|1990|1989.7|1988.8|1988.5|1991.2|1990.9|1988.5|1988.2|2073
1647030300000|2022-03-11 20:25:00|1988.7|1988.4|1985.8|1985.5|1989.1|1988.8|1985.8|1985.5|2552
1647030600000|2022-03-11 20:30:00|1985.7|1985.4|1983.5|1983.2|1985.7|1985.4|1983.4|1983.1|2227
1647030900000|2022-03-11 20:35:00|1983.7|1983.4|1984.1|1983.8|1986.3|1986|1983.5|1983.2|2046
1647031200000|2022-03-11 20:40:00|1984.2|1983.9|1984.2|1983.9|1985.6|1985.3|1983.1|1982.8|2238
1647031500000|2022-03-11 20:45:00|1984.6|1984.3|1981.1|1980.8|1985|1984.7|1980.9|1980.6|4047
1647031800000|2022-03-11 20:50:00|1980.2|1979.9|1980.6|1980.3|1983.7|1983.4|1979.9|1979.6|3361
1647032100000|2022-03-11 20:55:00|1981|1980.7|1979.9|1979.6|1984.3|1984|1977.8|1977.5|6907
1647032400000|2022-03-11 21:00:00|1979.4|1979.1|1980.8|1980.5|1981.7|1981.4|1978.3|1978|3980
1647032700000|2022-03-11 21:05:00|1980.9|1980.6|1979.4|1979.1|1981.6|1981.3|1979.1|1978.8|712
1647033000000|2022-03-11 21:10:00|1979.6|1979.3|1979.6|1979.3|1980.3|1980|1978.4|1978.1|674
1647033300000|2022-03-11 21:15:00|1979.7|1979.4|1979.1|1978.8|1979.8|1979.5|1978.5|1978.2|239
1647033600000|2022-03-11 21:20:00|1979.2|1978.9|1979.9|1979.6|1980.2|1979.9|1978.8|1978.5|116
1647033900000|2022-03-11 21:25:00|1980|1979.7|1979.8|1979.5|1980.2|1979.9|1979.6|1979.3|55
1647034200000|2022-03-11 21:30:00|1979.9|1979.6|1979.9|1979.6|1980|1979.7|1979.4|1979.1|87
1647034500000|2022-03-11 21:35:00|1980|1979.7|1979.6|1979.3|1981.2|1980.9|1979.4|1979.1|119
1647034800000|2022-03-11 21:40:00|1979.7|1979.4|1979|1978.7|1980.2|1979.9|1978.5|1978.2|346
1647035100000|2022-03-11 21:45:00|1978.9|1978.6|1981.5|1981.2|1981.5|1981.2|1978.7|1978.4|116
1647035400000|2022-03-11 21:50:00|1981.4|1981.1|1981.1|1980.8|1981.4|1981.1|1980.2|1979.9|193
1647035700000|2022-03-11 21:55:00|1980.9|1980.6|1980|1979.2|1981.1|1980.8|1979.5|1979.2|61
1647208800000|2022-03-13 22:00:00|1988.1|1987.8|1988.4|1988.1|1989|1988.7|1982.1|1981.8|192
1647209100000|2022-03-13 22:05:00|1988.5|1988.2|1988.8|1988.5|1988.8|1988.5|1985.8|1985.5|169
1647209400000|2022-03-13 22:10:00|1988.7|1988.4|1988.7|1988.4|1989.8|1989.5|1987.9|1987.6|26
1647209700000|2022-03-13 22:15:00|1989|1988.7|1986.5|1986.2|1989.5|1989.2|1986.5|1986.2|51
1647210000000|2022-03-13 22:20:00|1986.4|1986.1|1987.4|1987.1|1988.2|1987.9|1986.2|1985.9|25
1647210300000|2022-03-13 22:25:00|1986.4|1986.1|1986.5|1986.2|1987|1986.7|1985.2|1984.9|109
1647210600000|2022-03-13 22:30:00|1986.4|1986.1|1987.9|1987.6|1988|1987.7|1986.2|1985.9|56
1647210900000|2022-03-13 22:35:00|1987.7|1987.4|1986.8|1986.5|1989.4|1989.1|1986.6|1986.3|83
1647211200000|2022-03-13 22:40:00|1986|1985.7|1988.3|1988|1989.1|1988.8|1985.9|1985.6|113
1647211500000|2022-03-13 22:45:00|1988.2|1987.9|1985.9|1985.6|1988.6|1988.3|1985.7|1985.4|92
1647211800000|2022-03-13 22:50:00|1985.7|1985.4|1987.4|1987.1|1988.2|1987.9|1985.7|1985.4|77
1647212100000|2022-03-13 22:55:00|1987.6|1987.3|1991.1|1990.8|1991.5|1991.2|1987.6|1987.3|124
1647212400000|2022-03-13 23:00:00|1991.3|1991|1990.6|1990.3|1992.3|1992|1989.9|1989.6|116
1647212700000|2022-03-13 23:05:00|1990.7|1990.4|1991.2|1990.9|1992.1|1991.8|1990.1|1989.8|148
1647213000000|2022-03-13 23:10:00|1991.3|1991|1991.6|1991.3|1992.3|1992|1990.2|1989.9|122
1647213300000|2022-03-13 23:15:00|1991.5|1991.2|1991.6|1991.3|1993|1992.7|1990.9|1990.6|99
1647213600000|2022-03-13 23:20:00|1991.3|1991|1992.5|1992.2|1993.2|1992.9|1990.7|1990.4|110
1647213900000|2022-03-13 23:25:00|1993.2|1992.9|1995.8|1995.5|1996.4|1996.1|1992.9|1992.6|146
1647214200000|2022-03-13 23:30:00|1995.7|1995.4|1995.8|1995.5|1997.2|1996.9|1995.6|1995.3|182
1647214500000|2022-03-13 23:35:00|1994.8|1994.5|1996.1|1995.8|1996.1|1995.8|1994.8|1994.5|68
1647214800000|2022-03-13 23:40:00|1996|1995.7|1995|1994.7|1996|1995.7|1994.7|1994.4|28
1647215100000|2022-03-13 23:45:00|1995.1|1994.8|1997.1|1996.8|1997.6|1997.3|1995.1|1994.8|65
1647215400000|2022-03-13 23:50:00|1997.2|1996.9|1996.8|1996.5|1998|1997.7|1996.6|1996.3|43
1647215700000|2022-03-13 23:55:00|1996.7|1996.4|1995.6|1995.3|1997.2|1996.9|1995.5|1995.2|32
1647216000000|2022-03-14 00:00:00|1995.5|1995.2|1996.5|1996.2|1997.2|1996.9|1994.9|1994.6|66
1647216300000|2022-03-14 00:05:00|1996.6|1996.3|1994.8|1994.5|1996.8|1996.5|1994.7|1994.4|75
1647216600000|2022-03-14 00:10:00|1994.7|1994.4|1996.1|1995.8|1996.5|1996.2|1994|1993.7|50
1647216900000|2022-03-14 00:15:00|1996.4|1996.1|1999.1|1998.8|1999.8|1999.5|1996.3|1996|139
1647217200000|2022-03-14 00:20:00|1999|1998.7|1997.2|1996.9|1999.3|1999|1996.8|1996.5|125
1647217500000|2022-03-14 00:25:00|1997.3|1997|1995.8|1995.5|1997.3|1997|1995.8|1995.5|33
1647217800000|2022-03-14 00:30:00|1995.7|1995.4|1995.6|1995.3|1996.5|1996.2|1995.3|1995|82
1647218100000|2022-03-14 00:35:00|1995.5|1995.2|1991.3|1991|1995.5|1995.2|1990.4|1990.1|173
1647218400000|2022-03-14 00:40:00|1991.4|1991.1|1991.6|1991.3|1992.7|1992.4|1990.4|1990.1|36
1647218700000|2022-03-14 00:45:00|1991.5|1991.2|1992.3|1992|1992.9|1992.6|1990.7|1990.4|24
1647219000000|2022-03-14 00:50:00|1992.4|1992.1|1992.4|1992.1|1993|1992.7|1991.3|1991|16
1647219300000|2022-03-14 00:55:00|1992.3|1992|1992.9|1992.6|1994.4|1994.1|1991.3|1991|53
1647219600000|2022-03-14 01:00:00|1993.2|1992.9|1992.5|1992.2|1994.2|1993.9|1991.6|1991.3|64
1647219900000|2022-03-14 01:05:00|1992.6|1992.3|1992.6|1992.3|1992.9|1992.6|1991.4|1991.1|7
1647220200000|2022-03-14 01:10:00|1992.5|1992.2|1992.6|1992.3|1994|1993.7|1992.1|1991.8|40
1647220500000|2022-03-14 01:15:00|1992.5|1992.2|1995|1994.7|1995.4|1995.1|1992.5|1992.2|122
1647220800000|2022-03-14 01:20:00|1995.1|1994.8|1995.1|1994.8|1995.6|1995.3|1993.9|1993.6|132
1647221100000|2022-03-14 01:25:00|1995.2|1994.9|1995.1|1994.8|1995.6|1995.3|1993.9|1993.6|63
1647221400000|2022-03-14 01:30:00|1995.2|1994.9|1991|1990.7|1995.3|1995|1991|1990.7|56
1647221700000|2022-03-14 01:35:00|1991.1|1990.8|1992.3|1992|1992.8|1992.5|1990.7|1990.4|54
1647222000000|2022-03-14 01:40:00|1992.2|1991.9|1992.8|1992.5|1993.5|1993.2|1992.1|1991.8|32
1647222300000|2022-03-14 01:45:00|1992.9|1992.6|1990.3|1990|1993|1992.7|1990.3|1990|47
1647222600000|2022-03-14 01:50:00|1990.2|1989.9|1991.6|1991.3|1992.2|1991.9|1990.1|1989.8|43
1647222900000|2022-03-14 01:55:00|1991.7|1991.4|1991.1|1990.8|1992.3|1992|1989.5|1989.2|61
1647223200000|2022-03-14 02:00:00|1991|1990.7|1987.5|1987.2|1991.1|1990.8|1987.4|1987.1|67
1647223500000|2022-03-14 02:05:00|1987.4|1987.1|1987.1|1986.8|1988.5|1988.2|1986.7|1986.4|116
1647223800000|2022-03-14 02:10:00|1987|1986.7|1986.9|1986.6|1989|1988.7|1986.8|1986.5|44
1647224100000|2022-03-14 02:15:00|1987|1986.7|1986.4|1986.1|1987.5|1987.2|1985.9|1985.6|16
1647224400000|2022-03-14 02:20:00|1986.5|1986.2|1985.3|1985|1986.5|1986.2|1984.4|1984.1|100
1647224700000|2022-03-14 02:25:00|1985.2|1984.9|1985.3|1985|1985.6|1985.3|1984.3|1984|31
1647225000000|2022-03-14 02:30:00|1985.4|1985.1|1983.9|1983.6|1985.4|1985.1|1983.2|1982.9|44
1647225300000|2022-03-14 02:35:00|1983.8|1983.5|1984.9|1984.6|1985.3|1985|1982.7|1982.4|60
1647225600000|2022-03-14 02:40:00|1985|1984.7|1985.3|1985|1985.3|1985|1984.4|1984.1|10
1647225900000|2022-03-14 02:45:00|1985.2|1984.9|1985.4|1985.1|1985.5|1985.2|1983.7|1983.4|19
1647226200000|2022-03-14 02:50:00|1985.3|1985|1986|1985.7|1986.8|1986.5|1985.2|1984.9|143
1647226500000|2022-03-14 02:55:00|1985.5|1985.2|1987.4|1987.1|1988|1987.7|1985|1984.7|284
1647226800000|2022-03-14 03:00:00|1987.6|1987.3|1988.7|1988.4|1989.3|1989|1987.6|1987.3|167
1647227100000|2022-03-14 03:05:00|1988.6|1988.3|1985.8|1985.5|1988.6|1988.3|1985.7|1985.4|17
1647227400000|2022-03-14 03:10:00|1985.9|1985.6|1986.6|1986.3|1986.8|1986.5|1985.5|1985.2|29
1647227700000|2022-03-14 03:15:00|1986.5|1986.2|1988.3|1988|1988.4|1988.1|1986.4|1986.1|38
1647228000000|2022-03-14 03:20:00|1988.5|1988.2|1990.8|1990.5|1991.6|1991.3|1988.5|1988.2|103
1647228300000|2022-03-14 03:25:00|1990.9|1990.6|1990.6|1990.3|1991.2|1990.9|1989.9|1989.6|8
1647228600000|2022-03-14 03:30:00|1990.5|1990.2|1989.9|1989.6|1990.7|1990.4|1988.8|1988.5|81
1647228900000|2022-03-14 03:35:00|1989.7|1989.4|1989.2|1988.9|1990.8|1990.5|1989.1|1988.8|6
1647229200000|2022-03-14 03:40:00|1989.3|1989|1988.9|1988.6|1989.3|1989|1987.6|1987.3|8
1647229500000|2022-03-14 03:45:00|1988.8|1988.5|1987.6|1987.3|1989.5|1989.2|1987.5|1987.2|3
1647229800000|2022-03-14 03:50:00|1987.7|1987.4|1989.4|1989.1|1989.6|1989.3|1987.7|1987.4|18
1647230100000|2022-03-14 03:55:00|1989.3|1989|1989.1|1988.8|1989.6|1989.3|1988.9|1988.6|0
1647230400000|2022-03-14 04:00:00|1989|1988.7|1990.1|1989.8|1990.6|1990.3|1989|1988.7|9
1647230700000|2022-03-14 04:05:00|1990.2|1989.9|1990|1989.7|1990.3|1990|1989.8|1989.5|30
1647231000000|2022-03-14 04:10:00|1989.9|1989.6|1989.8|1989.5|1990.3|1990|1989.1|1988.8|19
1647231300000|2022-03-14 04:15:00|1989.9|1989.6|1990.8|1990.5|1990.8|1990.5|1989.9|1989.6|26
1647231600000|2022-03-14 04:20:00|1990.9|1990.6|1991.7|1991.4|1991.7|1991.4|1990.1|1989.8|16
1647231900000|2022-03-14 04:25:00|1991.6|1991.3|1990.6|1990.3|1992|1991.7|1989.9|1989.6|15
1647232200000|2022-03-14 04:30:00|1990.5|1990.2|1990.5|1990.2|1990.6|1990.3|1989.8|1989.5|9
1647232500000|2022-03-14 04:35:00|1990.6|1990.3|1990.3|1990|1990.6|1990.3|1989.8|1989.5|5
1647232800000|2022-03-14 04:40:00|1990.2|1989.9|1990.1|1989.8|1990.3|1990|1989.8|1989.5|6
1647233100000|2022-03-14 04:45:00|1990.2|1989.9|1989.6|1989.3|1991.3|1991|1989.6|1989.3|32
1647233400000|2022-03-14 04:50:00|1989.7|1989.4|1990.2|1989.9|1990.2|1989.9|1989.7|1989.4|6
1647233700000|2022-03-14 04:55:00|1990.3|1990|1991.4|1991.1|1992.4|1992.1|1990.1|1989.8|24
1647234000000|2022-03-14 05:00:00|1991.5|1991.2|1990.1|1989.8|1992.2|1991.9|1989.4|1989.1|56
1647234300000|2022-03-14 05:05:00|1989.8|1989.5|1995.4|1995.1|1995.9|1995.6|1989.7|1989.4|76
1647234600000|2022-03-14 05:10:00|1995.2|1994.9|1995|1994.7|1995.5|1995.2|1993.4|1993.1|29
1647234900000|2022-03-14 05:15:00|1994.6|1994.3|1994|1993.7|1995.1|1994.8|1993.8|1993.5|25
1647235200000|2022-03-14 05:20:00|1993.9|1993.6|1993.3|1993|1994.7|1994.4|1993.1|1992.8|16
1647235500000|2022-03-14 05:25:00|1993.4|1993.1|1993.6|1993.3|1994|1993.7|1992.5|1992.2|10
1647235800000|2022-03-14 05:30:00|1993.5|1993.2|1992.3|1992|1993.7|1993.4|1991.9|1991.6|2
1647236100000|2022-03-14 05:35:00|1992.4|1992.1|1992.7|1992.4|1993|1992.7|1992.3|1992|4
1647236400000|2022-03-14 05:40:00|1992.8|1992.5|1992.7|1992.4|1992.9|1992.6|1992.2|1991.9|3
1647236700000|2022-03-14 05:45:00|1992.8|1992.5|1992.9|1992.6|1993|1992.7|1992.4|1992.1|2
1647237000000|2022-03-14 05:50:00|1993|1992.7|1993.1|1992.8|1993.4|1993.1|1992.4|1992.1|13
1647237300000|2022-03-14 05:55:00|1993|1992.7|1991.9|1991.6|1994|1993.7|1991.9|1991.6|58
1647237600000|2022-03-14 06:00:00|1992|1991.7|1989.7|1989.4|1992.3|1992|1989.1|1988.8|166
1647237900000|2022-03-14 06:05:00|1989.6|1989.3|1989.8|1989.5|1990.2|1989.9|1989|1988.7|88
1647238200000|2022-03-14 06:10:00|1989.9|1989.6|1990|1989.7|1990.8|1990.5|1989.6|1989.3|29
1647238500000|2022-03-14 06:15:00|1989.8|1989.5|1993.9|1993.6|1994|1993.7|1989.1|1988.8|78
1647238800000|2022-03-14 06:20:00|1994|1993.7|1998.6|1998.3|1998.6|1998.3|1991.1|1990.8|358
1647239100000|2022-03-14 06:25:00|1998.5|1998.2|1997|1996.7|1999.6|1999.3|1996.7|1996.4|216
1647239400000|2022-03-14 06:30:00|1997.1|1996.8|1994.4|1994.1|1997.3|1997|1994.4|1994.1|132
1647239700000|2022-03-14 06:35:00|1994.8|1994.5|1998.3|1998|1998.4|1998.1|1994.2|1993.9|76
1647240000000|2022-03-14 06:40:00|1998.2|1997.9|1996.3|1996|1998.6|1998.3|1995.8|1995.5|29
1647240300000|2022-03-14 06:45:00|1996.4|1996.1|1996.6|1996.3|1997.7|1997.4|1995.9|1995.6|82
1647240600000|2022-03-14 06:50:00|1996.7|1996.4|1994.9|1994.6|1996.7|1996.4|1993.4|1993.1|74
1647240900000|2022-03-14 06:55:00|1994.8|1994.5|1996.6|1996.3|1997.2|1996.9|1994.3|1994|42
1647241200000|2022-03-14 07:00:00|1996.3|1996|1996.5|1996.2|1997.6|1997.3|1994.3|1994|108
1647241500000|2022-03-14 07:05:00|1996.6|1996.3|1996.7|1996.4|1997.5|1997.2|1993.5|1993.2|108
1647241800000|2022-03-14 07:10:00|1996.9|1996.6|1996.6|1996.3|1997.3|1997|1994.6|1994.3|64
1647242100000|2022-03-14 07:15:00|1996.5|1996.2|1997.5|1997.2|1997.9|1997.6|1994.8|1994.5|136
1647242400000|2022-03-14 07:20:00|1997.4|1997.1|1999.2|1998.9|1999.9|1999.6|1997.3|1997|125
1647242700000|2022-03-14 07:25:00|1999.3|1999|1996.8|1996.5|1999.8|1999.5|1995.9|1995.6|65
1647243000000|2022-03-14 07:30:00|1996.7|1996.4|1997.7|1997.4|1998|1997.7|1995.9|1995.6|163
1647243300000|2022-03-14 07:35:00|1997.6|1997.3|1996.3|1996|1999.9|1999.6|1995.7|1995.4|267
1647243600000|2022-03-14 07:40:00|1996.4|1996.1|1996|1995.7|1997.1|1996.8|1995|1994.7|26
1647243900000|2022-03-14 07:45:00|1995.9|1995.6|1992.5|1992.2|1996.2|1995.9|1992.4|1992.1|31
1647244200000|2022-03-14 07:50:00|1992.4|1992.1|1992.9|1992.6|1994|1993.7|1992|1991.7|143
1647244500000|2022-03-14 07:55:00|1993|1992.7|1993.4|1993.1|1994.3|1994|1991.9|1991.6|246
1647244800000|2022-03-14 08:00:00|1993.6|1993.3|1990.8|1990.5|1993.8|1993.5|1990.4|1990.1|542
1647245100000|2022-03-14 08:05:00|1990.9|1990.6|1997|1996.7|1997.9|1997.6|1990.1|1989.8|567
1647245400000|2022-03-14 08:10:00|1996.8|1996.5|1995.8|1995.5|1999|1998.7|1995|1994.7|432
1647245700000|2022-03-14 08:15:00|1995.6|1995.3|1994|1993.7|1996.3|1996|1993.4|1993.1|205
1647246000000|2022-03-14 08:20:00|1994.2|1993.9|1994.9|1994.6|1996.6|1996.3|1993.6|1993.3|131
1647246300000|2022-03-14 08:25:00|1995|1994.7|1991.6|1991.3|1995.3|1995|1990.7|1990.4|155
1647246600000|2022-03-14 08:30:00|1991.5|1991.2|1990.7|1990.4|1991.6|1991.3|1989.3|1989|171
1647246900000|2022-03-14 08:35:00|1990.8|1990.5|1991|1990.7|1992.2|1991.9|1990.4|1990.1|116
1647247200000|2022-03-14 08:40:00|1991.1|1990.8|1991.1|1990.8|1992.2|1991.9|1990.1|1989.8|63
1647247500000|2022-03-14 08:45:00|1991|1990.7|1994.4|1994.1|1994.4|1994.1|1991|1990.7|105
1647247800000|2022-03-14 08:50:00|1994.3|1994|1991.9|1991.6|1996.1|1995.8|1990.7|1990.4|180
1647248100000|2022-03-14 08:55:00|1991.8|1991.5|1993.8|1993.5|1994.6|1994.3|1991.1|1990.8|65
1647248400000|2022-03-14 09:00:00|1994|1993.7|1996.7|1996.4|1997.2|1996.9|1993.5|1993.2|77
1647248700000|2022-03-14 09:05:00|1997|1996.7|1996.8|1996.5|1997.2|1996.9|1995.2|1994.9|182
1647249000000|2022-03-14 09:10:00|1997|1996.7|1996.6|1996.3|1999.2|1998.9|1995.9|1995.6|177
1647249300000|2022-03-14 09:15:00|1996.5|1996.2|1997.4|1997.1|1998|1997.7|1995.7|1995.4|217
1647249600000|2022-03-14 09:20:00|1997.5|1997.2|1995.7|1995.4|1999.3|1999|1995.6|1995.3|138
1647249900000|2022-03-14 09:25:00|1995.6|1995.3|1995|1994.7|1996.5|1996.2|1993.2|1992.9|226
1647250200000|2022-03-14 09:30:00|1994.9|1994.6|1996.4|1996.1|1997|1996.7|1994.1|1993.8|101
1647250500000|2022-03-14 09:35:00|1996.3|1996|1999|1998.7|1999.3|1999|1994.8|1994.5|140
1647250800000|2022-03-14 09:40:00|1999.1|1998.8|2001|2000.7|2003.5|2003.2|1998.4|1998.1|393
1647251100000|2022-03-14 09:45:00|2001.1|2000.8|2001.9|2001.6|2003.1|2002.8|1999.4|1999.1|288
1647251400000|2022-03-14 09:50:00|2002|2001.7|2003.4|2003.1|2004.2|2003.9|2001.2|2000.9|279
1647251700000|2022-03-14 09:55:00|2003.6|2003.3|2004.6|2004.3|2006.6|2006.3|2003|2002.7|452
1647252000000|2022-03-14 10:00:00|2004.5|2004.2|2004|2003.7|2005|2004.7|2002.9|2002.6|131
1647252300000|2022-03-14 10:05:00|2004.2|2003.9|2001.7|2001.4|2004.6|2004.3|2001.6|2001.3|81
1647252600000|2022-03-14 10:10:00|2001.8|2001.5|2001.2|2000.9|2002.2|2001.9|1999.2|1998.9|340
1647252900000|2022-03-14 10:15:00|2001.3|2001|2000.8|2000.5|2002.3|2002|2000.5|2000.2|91
1647253200000|2022-03-14 10:20:00|2000.9|2000.6|2000.4|2000.1|2001.3|2001|1999.2|1998.9|152
1647253500000|2022-03-14 10:25:00|2000.3|2000|2000.1|1999.8|2001.3|2001|1998.9|1998.6|95
1647253800000|2022-03-14 10:30:00|2000|1999.7|2002.2|2001.9|2003.6|2003.3|1999.9|1999.6|264
1647254100000|2022-03-14 10:35:00|2002.3|2002|1999.7|1999.4|2002.3|2002|1999.3|1999|188
1647254400000|2022-03-14 10:40:00|1999.5|1999.2|1997.3|1997|1999.7|1999.4|1996.6|1996.3|216
1647254700000|2022-03-14 10:45:00|1997.5|1997.2|1998.5|1998.2|1999.4|1999.1|1996.9|1996.6|193
1647255000000|2022-03-14 10:50:00|1998.4|1998.1|1999.7|1999.4|1999.9|1999.6|1997|1996.7|148
1647255300000|2022-03-14 10:55:00|1999.6|1999.3|2001.2|2000.9|2001.2|2000.9|1999|1998.7|131
1647255600000|2022-03-14 11:00:00|2001|2000.7|1996.7|1996.4|2001.1|2000.8|1996.6|1996.3|224
1647255900000|2022-03-14 11:05:00|1996.6|1996.3|1994.7|1994.4|1997.9|1997.6|1994.4|1994.1|269
1647256200000|2022-03-14 11:10:00|1994.6|1994.3|1996.5|1996.2|1996.9|1996.6|1994.6|1994.3|286
1647256500000|2022-03-14 11:15:00|1996.4|1996.1|1996.7|1996.4|1997.7|1997.4|1995.2|1994.9|172
1647256800000|2022-03-14 11:20:00|1996.8|1996.5|1995.8|1995.5|1997.7|1997.4|1995.4|1995.1|162
1647257100000|2022-03-14 11:25:00|1995.7|1995.4|1989.7|1989.4|1995.8|1995.5|1989.2|1988.9|1127
1647257400000|2022-03-14 11:30:00|1989.6|1989.3|1988.3|1988|1991.5|1991.2|1987.9|1987.6|446
1647257700000|2022-03-14 11:35:00|1988.4|1988.1|1988.7|1988.4|1991.6|1991.3|1987.9|1987.6|271
1647258000000|2022-03-14 11:40:00|1988.9|1988.6|1987.5|1987.2|1991.2|1990.9|1987.5|1987.2|372
1647258300000|2022-03-14 11:45:00|1987.6|1987.3|1986.1|1985.8|1988.6|1988.3|1983.9|1983.6|769
1647258600000|2022-03-14 11:50:00|1985.8|1985.5|1985.2|1984.9|1987.5|1987.2|1985.2|1984.9|413
1647258900000|2022-03-14 11:55:00|1985.1|1984.8|1984.5|1984.2|1987.3|1987|1984.4|1984.1|314
1647259200000|2022-03-14 12:00:00|1984.4|1984.1|1987.5|1987.2|1988|1987.7|1983|1982.7|375
1647259500000|2022-03-14 12:05:00|1987.6|1987.3|1987.7|1987.4|1988.3|1988|1986.6|1986.3|568
1647259800000|2022-03-14 12:10:00|1987.6|1987.3|1987.2|1986.9|1987.8|1987.5|1986|1985.7|524
1647260100000|2022-03-14 12:15:00|1987.1|1986.8|1985.2|1984.9|1988.9|1988.6|1984.8|1984.5|271
1647260400000|2022-03-14 12:20:00|1985.3|1985|1983.6|1983.3|1985.8|1985.5|1983.1|1982.8|309
1647260700000|2022-03-14 12:25:00|1983.8|1983.5|1984.2|1983.9|1985.9|1985.6|1983.7|1983.4|286
1647261000000|2022-03-14 12:30:00|1984.1|1983.8|1985.7|1985.4|1986.2|1985.9|1983.7|1983.4|494
1647261300000|2022-03-14 12:35:00|1985.6|1985.3|1985.4|1985.1|1985.6|1985.3|1982.8|1982.5|188
1647261600000|2022-03-14 12:40:00|1985.5|1985.2|1987|1986.7|1987.6|1987.3|1985.1|1984.8|596
1647261900000|2022-03-14 12:45:00|1987.4|1987.1|1985.3|1985|1987.7|1987.4|1984.9|1984.6|344
1647262200000|2022-03-14 12:50:00|1985.4|1985.1|1985.2|1984.9|1988.5|1988.2|1983.5|1983.2|365
1647262500000|2022-03-14 12:55:00|1985.1|1984.8|1989.5|1989.2|1990.4|1990.1|1983.6|1983.3|585
1647262800000|2022-03-14 13:00:00|1989.4|1989.1|1987.3|1987|1989.7|1989.4|1987.3|1987|553
1647263100000|2022-03-14 13:05:00|1987.2|1986.9|1986.7|1986.4|1987.6|1987.3|1985.2|1984.9|323
1647263400000|2022-03-14 13:10:00|1986.6|1986.3|1987.9|1987.6|1988.8|1988.5|1985.8|1985.5|1081
1647263700000|2022-03-14 13:15:00|1988|1987.7|1989|1988.7|1990|1989.7|1987|1986.7|655
1647264000000|2022-03-14 13:20:00|1989.1|1988.8|1987.3|1987|1990.1|1989.8|1987.1|1986.8|1158
1647264300000|2022-03-14 13:25:00|1987.4|1987.1|1985.5|1985.2|1987.8|1987.5|1985.4|1985.1|1815
1647264600000|2022-03-14 13:30:00|1985.6|1985.3|1972.4|1972.1|1987.7|1987.4|1972.4|1972.1|7468
1647264900000|2022-03-14 13:35:00|1973.1|1972.8|1965.9|1965.6|1973.1|1972.8|1962.9|1962.6|7846
1647265200000|2022-03-14 13:40:00|1965.8|1965.5|1975.3|1975|1976.5|1976.2|1962.4|1962.1|5474
1647265500000|2022-03-14 13:45:00|1975.2|1974.9|1973.9|1973.6|1977.9|1977.6|1972.1|1971.8|7731
1647265800000|2022-03-14 13:50:00|1974.3|1974|1966.6|1966.3|1977.1|1976.8|1966.5|1966.2|4346
1647266100000|2022-03-14 13:55:00|1966.7|1966.4|1971|1970.7|1972.1|1971.8|1963.6|1963.3|4909
1647266400000|2022-03-14 14:00:00|1970.9|1970.6|1972.1|1971.8|1977.3|1977|1966.6|1966.3|10242
1647266700000|2022-03-14 14:05:00|1972.5|1972.2|1979|1978.7|1979.3|1979|1972|1971.7|4248
1647267000000|2022-03-14 14:10:00|1979.1|1978.8|1981.5|1981.2|1982.8|1982.5|1978.5|1978.2|9576
1647267300000|2022-03-14 14:15:00|1981.8|1981.5|1980.7|1980.4|1982.5|1982.2|1978.5|1978.2|14240
1647267600000|2022-03-14 14:20:00|1980.6|1980.3|1982.5|1982.2|1983.3|1983|1979.1|1978.8|10870
1647267900000|2022-03-14 14:25:00|1982.4|1982.1|1980|1979.7|1984.1|1983.8|1979.5|1979.2|4187
1647268200000|2022-03-14 14:30:00|1980.1|1979.8|1977.4|1977.1|1980.8|1980.5|1975.5|1975.2|6352
1647268500000|2022-03-14 14:35:00|1977.5|1977.2|1976.7|1976.4|1980|1979.7|1974.5|1974.2|6127
1647268800000|2022-03-14 14:40:00|1976.8|1976.5|1973.4|1973.1|1979.3|1979|1973.1|1972.8|4256
1647269100000|2022-03-14 14:45:00|1973.1|1972.8|1973.5|1973.2|1975.8|1975.5|1972.1|1971.8|3796
1647269400000|2022-03-14 14:50:00|1973.3|1973|1978.9|1978.6|1980.7|1980.4|1972.4|1972.1|6259
1647269700000|2022-03-14 14:55:00|1979|1978.7|1979.6|1979.3|1981.1|1980.8|1975.8|1975.5|3387
1647270000000|2022-03-14 15:00:00|1980.2|1979.9|1977.4|1977.1|1980.5|1980.2|1976|1975.7|4019
1647270300000|2022-03-14 15:05:00|1977.8|1977.5|1973.9|1973.6|1978.9|1978.6|1973.5|1973.2|6452
1647270600000|2022-03-14 15:10:00|1974.1|1973.8|1969.1|1968.8|1974.3|1974|1967.9|1967.6|4198
1647270900000|2022-03-14 15:15:00|1968.9|1968.6|1969.9|1969.6|1971.7|1971.4|1968.8|1968.5|5203
1647271200000|2022-03-14 15:20:00|1970|1969.7|1966.3|1966|1970|1969.7|1965.3|1965|4674
1647271500000|2022-03-14 15:25:00|1966.4|1966.1|1965.9|1965.6|1967.4|1967.1|1964.5|1964.2|3191
1647271800000|2022-03-14 15:30:00|1966|1965.7|1965.5|1965.2|1967.3|1967|1964.2|1963.9|5268
1647272100000|2022-03-14 15:35:00|1965.4|1965.1|1963|1962.7|1965.4|1965.1|1962.1|1961.8|6737
1647272400000|2022-03-14 15:40:00|1962.7|1962.4|1959|1958.7|1963|1962.7|1957.8|1957.5|3136
1647272700000|2022-03-14 15:45:00|1958.7|1958.4|1955.2|1954.9|1959|1958.7|1954.9|1954.6|3954
1647273000000|2022-03-14 15:50:00|1955.1|1954.8|1956.6|1956.3|1956.8|1956.5|1953.8|1953.5|2332
1647273300000|2022-03-14 15:55:00|1956.5|1956.2|1957.4|1957.1|1958|1957.7|1954.1|1953.8|3413
1647273600000|2022-03-14 16:00:00|1957|1956.7|1953.8|1953.5|1957|1956.7|1953.5|1953.2|2533
1647273900000|2022-03-14 16:05:00|1953.9|1953.6|1952.8|1952.5|1955.8|1955.5|1952.1|1951.8|2715
1647274200000|2022-03-14 16:10:00|1952.6|1952.3|1953.1|1952.8|1955|1954.7|1952.1|1951.8|5563
1647274500000|2022-03-14 16:15:00|1952.9|1952.6|1957.8|1957.5|1959.1|1958.8|1951.9|1951.6|3683
1647274800000|2022-03-14 16:20:00|1957.9|1957.6|1956.7|1956.4|1958|1957.7|1954.5|1954.2|3000
1647275100000|2022-03-14 16:25:00|1956.5|1956.2|1956.3|1956|1956.6|1956.3|1954.6|1954.3|3137
1647275400000|2022-03-14 16:30:00|1956|1955.7|1955.9|1955.6|1958.2|1957.9|1955.1|1954.8|3266
1647275700000|2022-03-14 16:35:00|1955.8|1955.5|1954.9|1954.6|1958|1957.7|1952.8|1952.5|3858
1647276000000|2022-03-14 16:40:00|1955|1954.7|1955.2|1954.9|1958|1957.7|1954.3|1954|3760
1647276300000|2022-03-14 16:45:00|1955.1|1954.8|1953|1952.7|1955.7|1955.4|1951.1|1950.8|4116
1647276600000|2022-03-14 16:50:00|1952.9|1952.6|1949.2|1948.9|1954.1|1953.8|1949|1948.7|2085
1647276900000|2022-03-14 16:55:00|1949.1|1948.8|1948.1|1947.8|1950.8|1950.5|1947.9|1947.6|3090
1647277200000|2022-03-14 17:00:00|1948|1947.7|1944.6|1944.3|1948.8|1948.5|1944.1|1943.8|4409
1647277500000|2022-03-14 17:05:00|1944.5|1944.2|1942.9|1942.6|1947.8|1947.5|1942.6|1942.3|6295
1647277800000|2022-03-14 17:10:00|1942.8|1942.5|1942.9|1942.6|1944.5|1944.2|1941.9|1941.6|3690
1647278100000|2022-03-14 17:15:00|1942.8|1942.5|1945.5|1945.2|1946.1|1945.8|1941.6|1941.3|3041
1647278400000|2022-03-14 17:20:00|1945.3|1945|1944.1|1943.8|1946.1|1945.8|1941|1940.7|4086
1647278700000|2022-03-14 17:25:00|1944.2|1943.9|1940.3|1940|1944.7|1944.4|1940.3|1940|2148
1647279000000|2022-03-14 17:30:00|1940.7|1940.4|1939.6|1939.3|1942|1941.7|1935.8|1935.5|4097
1647279300000|2022-03-14 17:35:00|1939.7|1939.4|1936.5|1936.2|1939.8|1939.5|1935.5|1935.2|2667
1647279600000|2022-03-14 17:40:00|1936.4|1936.1|1936.8|1936.5|1938.7|1938.4|1936|1935.7|2530
1647279900000|2022-03-14 17:45:00|1936.7|1936.4|1935.3|1935|1939.4|1939.1|1934|1933.7|3582
1647280200000|2022-03-14 17:50:00|1935.4|1935.1|1938.4|1938.1|1940.7|1940.4|1935.4|1935.1|4610
1647280500000|2022-03-14 17:55:00|1938.3|1938|1935|1934.7|1940.5|1940.2|1934.6|1934.3|2380
1647280800000|2022-03-14 18:00:00|1934.9|1934.6|1935.2|1934.9|1936.1|1935.8|1933.9|1933.6|2148
1647281100000|2022-03-14 18:05:00|1935.1|1934.8|1937.5|1937.2|1938.6|1938.3|1935|1934.7|2526
1647281400000|2022-03-14 18:10:00|1937.4|1937.1|1939.3|1939|1939.4|1939.1|1937.1|1936.8|1751
1647281700000|2022-03-14 18:15:00|1939.2|1938.9|1936.9|1936.6|1939.4|1939.1|1935.6|1935.3|1802
1647282000000|2022-03-14 18:20:00|1937.1|1936.8|1933.6|1933.3|1937.7|1937.4|1933.2|1932.9|3430
1647282300000|2022-03-14 18:25:00|1933.8|1933.5|1933.3|1933|1935.1|1934.8|1932.3|1932|4178
1647282600000|2022-03-14 18:30:00|1933.4|1933.1|1937.3|1937|1937.5|1937.2|1933|1932.7|4068
1647282900000|2022-03-14 18:35:00|1937.4|1937.1|1939.4|1939.1|1941.5|1941.2|1937.3|1937|3112
1647283200000|2022-03-14 18:40:00|1939.5|1939.2|1936.9|1936.6|1940|1939.7|1935.9|1935.6|4438
1647283500000|2022-03-14 18:45:00|1937|1936.7|1935.2|1934.9|1937.6|1937.3|1934.7|1934.4|3271
1647283800000|2022-03-14 18:50:00|1935.3|1935|1938.8|1938.5|1939|1938.7|1934.6|1934.3|2849
1647284100000|2022-03-14 18:55:00|1938.7|1938.4|1938.9|1938.6|1940.7|1940.4|1937.1|1936.8|2622
1647284400000|2022-03-14 19:00:00|1939|1938.7|1941.4|1941.1|1943.8|1943.5|1937.6|1937.3|4133
1647284700000|2022-03-14 19:05:00|1941.1|1940.8|1936.2|1935.9|1941.1|1940.8|1935.1|1934.8|3321
1647285000000|2022-03-14 19:10:00|1936.1|1935.8|1941.5|1941.2|1941.6|1941.3|1935.5|1935.2|5506
1647285300000|2022-03-14 19:15:00|1941.8|1941.5|1938.4|1938.1|1943.9|1943.6|1938|1937.7|4836
1647285600000|2022-03-14 19:20:00|1938.3|1938|1940.8|1940.5|1941.2|1940.9|1936.9|1936.6|3756
1647285900000|2022-03-14 19:25:00|1940.5|1940.2|1937.7|1937.4|1940.6|1940.3|1937.2|1936.9|3908
1647286200000|2022-03-14 19:30:00|1937.6|1937.3|1932.2|1931.9|1937.7|1937.4|1930.7|1930.4|5752
1647286500000|2022-03-14 19:35:00|1932.3|1932|1934.5|1934.2|1935.3|1935|1930.9|1930.6|4608
1647286800000|2022-03-14 19:40:00|1934.6|1934.3|1937.8|1937.5|1937.8|1937.5|1933.5|1933.2|4514
1647287100000|2022-03-14 19:45:00|1938.1|1937.8|1937.6|1937.3|1940.2|1939.9|1935.4|1935.1|7549
1647287400000|2022-03-14 19:50:00|1937.5|1937.2|1938.9|1938.6|1939.6|1939.3|1934.1|1933.8|9381
1647287700000|2022-03-14 19:55:00|1939.3|1939|1941.7|1941.4|1943.1|1942.8|1939.2|1938.9|17221
1647288000000|2022-03-14 20:00:00|1941.5|1941.2|1941.8|1941.5|1943.5|1943.2|1940.3|1940|9560
1647288300000|2022-03-14 20:05:00|1941.7|1941.4|1944.1|1943.8|1944.2|1943.9|1941.2|1940.9|1250
1647288600000|2022-03-14 20:10:00|1944|1943.7|1943|1942.7|1944.6|1944.3|1942.7|1942.4|2991
1647288900000|2022-03-14 20:15:00|1942.9|1942.6|1943.5|1943.2|1944|1943.7|1942.3|1942|247
1647289200000|2022-03-14 20:20:00|1943.1|1942.8|1942.7|1942.4|1943.6|1943.3|1942.4|1942.1|178
1647289500000|2022-03-14 20:25:00|1942.6|1942.3|1942.1|1941.8|1942.8|1942.5|1941.9|1941.6|166
1647289800000|2022-03-14 20:30:00|1942.2|1941.9|1942.7|1942.4|1943.1|1942.8|1941.9|1941.6|143
1647290100000|2022-03-14 20:35:00|1942.6|1942.3|1943.1|1942.8|1943.2|1942.9|1942.3|1942|115
1647290400000|2022-03-14 20:40:00|1943.2|1942.9|1943.1|1942.8|1943.9|1943.6|1942.7|1942.4|250
1647290700000|2022-03-14 20:45:00|1943.2|1942.9|1942.7|1942.4|1943.8|1943.5|1942.2|1941.9|231
1647291000000|2022-03-14 20:50:00|1942.8|1942.5|1941.9|1941.6|1942.9|1942.6|1941.4|1941.1|205
1647291300000|2022-03-14 20:55:00|1942|1941.7|1942.7|1941.9|1942.9|1942.6|1941.7|1941.4|269
1647291600000|2022-03-14 21:00:00|1942.5|1941.7|1942.5|1941.7|1942.5|1941.7|1942.1|1941.3|0
1647291900000|2022-03-14 21:05:00|1942.4|1941.6|1942.5|1941.7|1942.6|1941.8|1942.3|1941.5|0
1647292200000|2022-03-14 21:10:00|1942.3|1941.5|1942.3|1941.5|1942.3|1941.5|1942.3|1941.5|0
1647292500000|2022-03-14 21:15:00|1942.2|1941.4|1942.1|1941.3|1942.2|1941.4|1942.1|1941.3|0
1647292800000|2022-03-14 21:20:00|1941.8|1941|1941.4|1940.6|1941.9|1941.1|1940.7|1939.9|0
1647293100000|2022-03-14 21:25:00|1941.3|1940.5|1941|1940.2|1941.3|1940.5|1940.9|1940.1|0
1647293400000|2022-03-14 21:30:00|1941.2|1940.4|1941.2|1940.4|1941.4|1940.6|1941.1|1940.3|0
1647293700000|2022-03-14 21:35:00|1941.1|1940.3|1940.6|1939.8|1941.2|1940.4|1940.6|1939.8|0
1647294000000|2022-03-14 21:40:00|1940.7|1939.9|1940.9|1940.1|1941.3|1940.5|1940.7|1939.9|0
1647294300000|2022-03-14 21:45:00|1941|1940.2|1941.2|1940.4|1941.3|1940.5|1941|1940.2|0
1647294600000|2022-03-14 21:50:00|1941.1|1940.3|1943|1942.2|1943.2|1942.4|1941.1|1940.3|0
1647294900000|2022-03-14 21:55:00|1943.1|1942.3|1943.7|1942.9|1943.8|1943|1943.1|1942.3|0
1647295200000|2022-03-14 22:00:00|1943.5|1942.7|1943.5|1943.2|1944.4|1944.1|1941.9|1941.1|199
1647295500000|2022-03-14 22:05:00|1943.6|1943.3|1942.3|1942|1943.8|1943.5|1942.1|1941.8|121
1647295800000|2022-03-14 22:10:00|1942.4|1942.1|1943.5|1943.2|1943.7|1943.4|1942.4|1942.1|76
1647296100000|2022-03-14 22:15:00|1943.6|1943.3|1943.4|1943.1|1943.8|1943.5|1942.9|1942.6|56
1647296400000|2022-03-14 22:20:00|1943.5|1943.2|1943.4|1943.1|1943.6|1943.3|1943|1942.7|40
1647296700000|2022-03-14 22:25:00|1943.2|1942.9|1942.2|1941.9|1943.6|1943.3|1941.5|1941.2|155
1647297000000|2022-03-14 22:30:00|1942.3|1942|1944.9|1944.6|1946|1945.7|1941.8|1941.5|114
1647297300000|2022-03-14 22:35:00|1945.1|1944.8|1947.3|1947|1948|1947.7|1945.1|1944.8|138
1647297600000|2022-03-14 22:40:00|1947.2|1946.9|1946.8|1946.5|1947.4|1947.1|1946.1|1945.8|88
1647297900000|2022-03-14 22:45:00|1947|1946.7|1946.9|1946.6|1947.9|1947.6|1946.4|1946.1|61
1647298200000|2022-03-14 22:50:00|1946.7|1946.4|1946.2|1945.9|1947.2|1946.9|1945.6|1945.3|46
1647298500000|2022-03-14 22:55:00|1946.3|1946|1945.2|1944.9|1946.6|1946.3|1945.1|1944.8|99
1647298800000|2022-03-14 23:00:00|1945.1|1944.8|1943.4|1943.1|1946|1945.7|1943|1942.7|120
1647299100000|2022-03-14 23:05:00|1943.3|1943|1944.3|1944|1944.6|1944.3|1943.2|1942.9|41
1647299400000|2022-03-14 23:10:00|1944.1|1943.8|1943.7|1943.4|1944.1|1943.8|1942.4|1942.1|64
1647299700000|2022-03-14 23:15:00|1943.8|1943.5|1944.4|1944.1|1944.8|1944.5|1943.4|1943.1|70
1647300000000|2022-03-14 23:20:00|1944.6|1944.3|1943.7|1943.4|1944.8|1944.5|1943.6|1943.3|30
1647300300000|2022-03-14 23:25:00|1943.6|1943.3|1943.9|1943.6|1944.5|1944.2|1943.6|1943.3|21
1647300600000|2022-03-14 23:30:00|1944|1943.7|1942.7|1942.4|1944.8|1944.5|1942.3|1942|136
1647300900000|2022-03-14 23:35:00|1942.8|1942.5|1943.8|1943.5|1944.2|1943.9|1942.8|1942.5|59
1647301200000|2022-03-14 23:40:00|1943.7|1943.4|1943.4|1943.1|1944|1943.7|1942.5|1942.2|71
1647301500000|2022-03-14 23:45:00|1943.3|1943|1941.7|1941.4|1943.6|1943.3|1941.6|1941.3|121
1647301800000|2022-03-14 23:50:00|1941.8|1941.5|1941.4|1941.1|1942|1941.7|1940.9|1940.6|79
1647302100000|2022-03-14 23:55:00|1941.5|1941.2|1941.7|1941.4|1942.1|1941.8|1941|1940.7|94
1647302400000|2022-03-15 00:00:00|1941.5|1941.2|1940.9|1940.6|1942.7|1942.4|1940.5|1940.2|101
1647302700000|2022-03-15 00:05:00|1941|1940.7|1942.3|1942|1942.9|1942.6|1941|1940.7|86
1647303000000|2022-03-15 00:10:00|1942.4|1942.1|1939.4|1939.1|1942.7|1942.4|1938.8|1938.5|148
1647303300000|2022-03-15 00:15:00|1939.5|1939.2|1939.6|1939.3|1939.7|1939.4|1938|1937.7|112
1647303600000|2022-03-15 00:20:00|1939.5|1939.2|1940.4|1940.1|1940.5|1940.2|1939.5|1939.2|38
1647303900000|2022-03-15 00:25:00|1940.5|1940.2|1940.8|1940.5|1941|1940.7|1940|1939.7|41
1647304200000|2022-03-15 00:30:00|1940.9|1940.6|1942.1|1941.8|1942.1|1941.8|1940.8|1940.5|51
1647304500000|2022-03-15 00:35:00|1942.2|1941.9|1941.8|1941.5|1944|1943.7|1941.6|1941.3|65
1647304800000|2022-03-15 00:40:00|1941.9|1941.6|1941.6|1941.3|1941.9|1941.6|1940.6|1940.3|36
1647305100000|2022-03-15 00:45:00|1941.5|1941.2|1941.1|1940.8|1943.5|1943.2|1941|1940.7|71
1647305400000|2022-03-15 00:50:00|1941.2|1940.9|1941.4|1941.1|1941.7|1941.4|1940.8|1940.5|60
1647305700000|2022-03-15 00:55:00|1941.3|1941|1941.1|1940.8|1942.6|1942.3|1940|1939.7|77
1647306000000|2022-03-15 01:00:00|1941.2|1940.9|1942|1941.7|1942.7|1942.4|1940.7|1940.4|78
1647306300000|2022-03-15 01:05:00|1941.9|1941.6|1940.2|1939.9|1942|1941.7|1940|1939.7|56
1647306600000|2022-03-15 01:10:00|1940.3|1940|1940.5|1940.2|1941.3|1941|1940|1939.7|17
1647306900000|2022-03-15 01:15:00|1940.4|1940.1|1939.1|1938.8|1940.8|1940.5|1939.1|1938.8|71
1647307200000|2022-03-15 01:20:00|1939.2|1938.9|1941.6|1941.3|1941.7|1941.4|1939|1938.7|219
1647307500000|2022-03-15 01:25:00|1941.5|1941.2|1940.9|1940.6|1943.7|1943.4|1940.6|1940.3|307
1647307800000|2022-03-15 01:30:00|1941|1940.7|1937.6|1937.3|1942|1941.7|1937.5|1937.2|256
1647308100000|2022-03-15 01:35:00|1937.7|1937.4|1937.3|1937|1938.2|1937.9|1935.3|1935|242
1647308400000|2022-03-15 01:40:00|1937.1|1936.8|1938.2|1937.9|1938.9|1938.6|1936.9|1936.6|101
1647308700000|2022-03-15 01:45:00|1938.1|1937.8|1939.2|1938.9|1939.6|1939.3|1937.4|1937.1|97
1647309000000|2022-03-15 01:50:00|1938.9|1938.6|1937.1|1936.8|1940.9|1940.6|1936.5|1936.2|349
1647309300000|2022-03-15 01:55:00|1937.2|1936.9|1938.6|1938.3|1939.3|1939|1935.3|1935|177
1647309600000|2022-03-15 02:00:00|1938.5|1938.2|1940.8|1940.5|1941.1|1940.8|1938.4|1938.1|233
1647309900000|2022-03-15 02:05:00|1940.7|1940.4|1942.4|1942.1|1943.2|1942.9|1940.7|1940.4|250
1647310200000|2022-03-15 02:10:00|1942.5|1942.2|1943.7|1943.4|1944.6|1944.3|1942.1|1941.8|180
1647310500000|2022-03-15 02:15:00|1943.8|1943.5|1944.1|1943.8|1945.8|1945.5|1942.4|1942.1|278
1647310800000|2022-03-15 02:20:00|1944|1943.7|1944.4|1944.1|1944.5|1944.2|1942.8|1942.5|125
1647311100000|2022-03-15 02:25:00|1944.3|1944|1945.6|1945.3|1945.8|1945.5|1943.4|1943.1|118
1647311400000|2022-03-15 02:30:00|1945.7|1945.4|1946.9|1946.6|1947.4|1947.1|1944.5|1944.2|161
1647311700000|2022-03-15 02:35:00|1947|1946.7|1948.4|1948.1|1949.8|1949.5|1947|1946.7|221
1647312000000|2022-03-15 02:40:00|1948.5|1948.2|1947.6|1947.3|1948.8|1948.5|1947.2|1946.9|99
1647312300000|2022-03-15 02:45:00|1947.5|1947.2|1947.4|1947.1|1949|1948.7|1947|1946.7|58
1647312600000|2022-03-15 02:50:00|1947.5|1947.2|1946.8|1946.5|1947.8|1947.5|1946.1|1945.8|26
1647312900000|2022-03-15 02:55:00|1946.9|1946.6|1946.7|1946.4|1947.3|1947|1945.5|1945.2|47
1647313200000|2022-03-15 03:00:00|1946.8|1946.5|1947|1946.7|1948|1947.7|1945.9|1945.6|58
1647313500000|2022-03-15 03:05:00|1947.1|1946.8|1946.4|1946.1|1948.4|1948.1|1945.7|1945.4|58
1647313800000|2022-03-15 03:10:00|1946.5|1946.2|1946.2|1945.9|1946.9|1946.6|1945.5|1945.2|34
1647314100000|2022-03-15 03:15:00|1946.3|1946|1946|1945.7|1946.8|1946.5|1945.6|1945.3|74
1647314400000|2022-03-15 03:20:00|1945.9|1945.6|1946.9|1946.6|1947.2|1946.9|1945.7|1945.4|26
1647314700000|2022-03-15 03:25:00|1947|1946.7|1946|1945.7|1947|1946.7|1945.4|1945.1|51
1647315000000|2022-03-15 03:30:00|1946.3|1946|1946.5|1946.2|1946.7|1946.4|1945.8|1945.5|35
1647315300000|2022-03-15 03:35:00|1946.4|1946.1|1946.1|1945.8|1947|1946.7|1946|1945.7|48
1647315600000|2022-03-15 03:40:00|1946|1945.7|1945|1944.7|1946.6|1946.3|1944.1|1943.8|74
1647315900000|2022-03-15 03:45:00|1944.9|1944.6|1944|1943.7|1945.2|1944.9|1943.7|1943.4|35
1647316200000|2022-03-15 03:50:00|1944.1|1943.8|1945.1|1944.8|1945.2|1944.9|1943.8|1943.5|24
1647316500000|2022-03-15 03:55:00|1945|1944.7|1945.2|1944.9|1945.8|1945.5|1944.7|1944.4|35
1647316800000|2022-03-15 04:00:00|1945.3|1945|1945.1|1944.8|1945.4|1945.1|1944.4|1944.1|37
1647317100000|2022-03-15 04:05:00|1945|1944.7|1944.4|1944.1|1945|1944.7|1944.3|1944|16
1647317400000|2022-03-15 04:10:00|1944.5|1944.2|1944.5|1944.2|1944.9|1944.6|1944.1|1943.8|31
1647317700000|2022-03-15 04:15:00|1944.4|1944.1|1944.6|1944.3|1944.7|1944.4|1944.1|1943.8|44
1647318000000|2022-03-15 04:20:00|1944.5|1944.2|1944.5|1944.2|1944.6|1944.3|1944.1|1943.8|29
1647318300000|2022-03-15 04:25:00|1944.4|1944.1|1943.3|1943|1945.4|1945.1|1943.3|1943|95
1647318600000|2022-03-15 04:30:00|1943.1|1942.8|1944.5|1944.2|1945.1|1944.8|1943.1|1942.8|48
1647318900000|2022-03-15 04:35:00|1944.6|1944.3|1944|1943.7|1944.7|1944.4|1943.3|1943|55
1647319200000|2022-03-15 04:40:00|1943.9|1943.6|1944.4|1944.1|1944.7|1944.4|1943.5|1943.2|39
1647319500000|2022-03-15 04:45:00|1944.5|1944.2|1943.8|1943.5|1944.7|1944.4|1943.5|1943.2|31
1647319800000|2022-03-15 04:50:00|1943.7|1943.4|1944|1943.7|1944.3|1944|1943.6|1943.3|86
1647320100000|2022-03-15 04:55:00|1944.1|1943.8|1943.7|1943.4|1944.1|1943.8|1943.7|1943.4|11
1647320400000|2022-03-15 05:00:00|1943.8|1943.5|1940.7|1940.4|1944.1|1943.8|1940.6|1940.3|268
1647320700000|2022-03-15 05:05:00|1940.6|1940.3|1940.7|1940.4|1942.1|1941.8|1940.2|1939.9|167
1647321000000|2022-03-15 05:10:00|1940.8|1940.5|1940.4|1940.1|1941|1940.7|1939.2|1938.9|165
1647321300000|2022-03-15 05:15:00|1940.3|1940|1939.5|1939.2|1941.6|1941.3|1939.5|1939.2|116
1647321600000|2022-03-15 05:20:00|1939.4|1939.1|1939.8|1939.5|1940|1939.7|1938.3|1938|154
1647321900000|2022-03-15 05:25:00|1939.7|1939.4|1939.6|1939.3|1939.8|1939.5|1938.8|1938.5|22
1647322200000|2022-03-15 05:30:00|1939.5|1939.2|1941.2|1940.9|1941.2|1940.9|1939.2|1938.9|41
1647322500000|2022-03-15 05:35:00|1941.1|1940.8|1940.2|1939.9|1941.7|1941.4|1939.7|1939.4|19
1647322800000|2022-03-15 05:40:00|1940.1|1939.8|1940.3|1940|1941.5|1941.2|1939.6|1939.3|44
1647323100000|2022-03-15 05:45:00|1940.2|1939.9|1941|1940.7|1941.1|1940.8|1939.4|1939.1|26
1647323400000|2022-03-15 05:50:00|1940.6|1940.3|1937.5|1937.2|1941|1940.7|1937.2|1936.9|159
1647323700000|2022-03-15 05:55:00|1937.4|1937.1|1939.2|1938.9|1939.4|1939.1|1937.3|1937|94
1647324000000|2022-03-15 06:00:00|1939.1|1938.8|1937.1|1936.8|1939.1|1938.8|1936.4|1936.1|46
1647324300000|2022-03-15 06:05:00|1937.3|1937|1939|1938.7|1939.2|1938.9|1936.7|1936.4|44
1647324600000|2022-03-15 06:10:00|1938.9|1938.6|1940.1|1939.8|1941|1940.7|1938.7|1938.4|49
1647324900000|2022-03-15 06:15:00|1940.2|1939.9|1938.4|1938.1|1940.8|1940.5|1938.2|1937.9|45
1647325200000|2022-03-15 06:20:00|1938.3|1938|1939.8|1939.5|1940.3|1940|1938|1937.7|48
1647325500000|2022-03-15 06:25:00|1939.9|1939.6|1938.6|1938.3|1940|1939.7|1938.4|1938.1|29
1647325800000|2022-03-15 06:30:00|1938.7|1938.4|1938.3|1938|1939.2|1938.9|1937.5|1937.2|77
1647326100000|2022-03-15 06:35:00|1938.4|1938.1|1937.8|1937.5|1939.5|1939.2|1937.6|1937.3|70
1647326400000|2022-03-15 06:40:00|1937.9|1937.6|1937.7|1937.4|1938.7|1938.4|1936.7|1936.4|107
1647326700000|2022-03-15 06:45:00|1937.6|1937.3|1935.9|1935.6|1937.8|1937.5|1935.5|1935.2|74
1647327000000|2022-03-15 06:50:00|1935.8|1935.5|1935.5|1935.2|1936.2|1935.9|1934.5|1934.2|183
1647327300000|2022-03-15 06:55:00|1935.4|1935.1|1935.7|1935.4|1936.2|1935.9|1935.1|1934.8|55
1647327600000|2022-03-15 07:00:00|1935.9|1935.6|1931.1|1930.8|1936.3|1936|1930.6|1930.3|267
1647327900000|2022-03-15 07:05:00|1931.2|1930.9|1932.3|1932|1934|1933.7|1930.6|1930.3|279
1647328200000|2022-03-15 07:10:00|1932.2|1931.9|1923.6|1923.3|1932.5|1932.2|1922.7|1922.4|777
1647328500000|2022-03-15 07:15:00|1923.7|1923.4|1926.3|1926|1926.8|1926.5|1922.5|1922.2|291
1647328800000|2022-03-15 07:20:00|1926.4|1926.1|1928.1|1927.8|1929|1928.7|1925.5|1925.2|202
1647329100000|2022-03-15 07:25:00|1928.2|1927.9|1923.9|1923.6|1928.2|1927.9|1923.9|1923.6|158
1647329400000|2022-03-15 07:30:00|1924|1923.7|1924.3|1924|1927|1926.7|1923.1|1922.8|193
1647329700000|2022-03-15 07:35:00|1924.2|1923.9|1925|1924.7|1925.7|1925.4|1923.6|1923.3|163
1647330000000|2022-03-15 07:40:00|1925.1|1924.8|1926.6|1926.3|1927.2|1926.9|1924.1|1923.8|116
1647330300000|2022-03-15 07:45:00|1926.7|1926.4|1925.9|1925.6|1927.8|1927.5|1924.6|1924.3|216
1647330600000|2022-03-15 07:50:00|1926|1925.7|1928.6|1928.3|1929.1|1928.8|1925.6|1925.3|150
1647330900000|2022-03-15 07:55:00|1928.7|1928.4|1929.2|1928.9|1929.7|1929.4|1927.6|1927.3|238
1647331200000|2022-03-15 08:00:00|1929.5|1929.2|1928.5|1928.2|1930.1|1929.8|1926.6|1926.3|419
1647331500000|2022-03-15 08:05:00|1928.7|1928.4|1932.6|1932.3|1938.4|1938.1|1928.2|1927.9|1135
1647331800000|2022-03-15 08:10:00|1932.4|1932.1|1930.3|1930|1932.8|1932.5|1928.8|1928.5|455
1647332100000|2022-03-15 08:15:00|1930.2|1929.9|1926.4|1926.1|1930.4|1930.1|1926|1925.7|267
1647332400000|2022-03-15 08:20:00|1926.6|1926.3|1925.3|1925|1927.9|1927.6|1923.9|1923.6|194
1647332700000|2022-03-15 08:25:00|1925.4|1925.1|1925.6|1925.3|1927.2|1926.9|1924.2|1923.9|193
1647333000000|2022-03-15 08:30:00|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1922.9|1922.6|187
1647333300000|2022-03-15 08:35:00|1925.4|1925.1|1923.7|1923.4|1926.8|1926.5|1923.2|1922.9|187
1647333600000|2022-03-15 08:40:00|1923.6|1923.3|1924.6|1924.3|1926|1925.7|1923.4|1923.1|101
1647333900000|2022-03-15 08:45:00|1924.5|1924.2|1922|1921.7|1924.7|1924.4|1921|1920.7|301
1647334200000|2022-03-15 08:50:00|1922.1|1921.8|1921.8|1921.5|1922.1|1921.8|1919.6|1919.3|259
1647334500000|2022-03-15 08:55:00|1921.9|1921.6|1919.1|1918.8|1922.1|1921.8|1918.1|1917.8|305
1647334800000|2022-03-15 09:00:00|1919|1918.7|1919.2|1918.9|1920.6|1920.3|1918.2|1917.9|285
1647335100000|2022-03-15 09:05:00|1919|1918.7|1917.2|1916.9|1919|1918.7|1916.4|1916.1|299
1647335400000|2022-03-15 09:10:00|1917.1|1916.8|1920.2|1919.9|1920.4|1920.1|1916.1|1915.8|336
1647335700000|2022-03-15 09:15:00|1920.1|1919.8|1918.9|1918.6|1920.7|1920.4|1918.5|1918.2|271
1647336000000|2022-03-15 09:20:00|1919.4|1919.1|1922.2|1921.9|1922.4|1922.1|1917.9|1917.6|433
1647336300000|2022-03-15 09:25:00|1922.1|1921.8|1924.1|1923.8|1925|1924.7|1922.1|1921.8|282
1647336600000|2022-03-15 09:30:00|1924|1923.7|1925|1924.7|1926.8|1926.5|1923.7|1923.4|193
1647336900000|2022-03-15 09:35:00|1925.1|1924.8|1925.3|1925|1925.6|1925.3|1923.4|1923.1|124
1647337200000|2022-03-15 09:40:00|1925.2|1924.9|1929.5|1929.2|1929.5|1929.2|1924.3|1924|418
1647337500000|2022-03-15 09:45:00|1929.4|1929.1|1929.5|1929.2|1931.1|1930.8|1928.6|1928.3|254
1647337800000|2022-03-15 09:50:00|1929.6|1929.3|1926.6|1926.3|1930|1929.7|1926.4|1926.1|273
1647338100000|2022-03-15 09:55:00|1926.7|1926.4|1926.5|1926.2|1927.6|1927.3|1925.1|1924.8|822
1647338400000|2022-03-15 10:00:00|1926.6|1926.3|1927.2|1926.9|1928.2|1927.9|1925.7|1925.4|402
1647338700000|2022-03-15 10:05:00|1927.4|1927.1|1927.8|1927.5|1928.9|1928.6|1926.1|1925.8|234
1647339000000|2022-03-15 10:10:00|1927.7|1927.4|1931|1930.7|1931.5|1931.2|1927.5|1927.2|171
1647339300000|2022-03-15 10:15:00|1931.1|1930.8|1930.4|1930.1|1932.2|1931.9|1929.6|1929.3|228
1647339600000|2022-03-15 10:20:00|1930.5|1930.2|1931.7|1931.4|1932.7|1932.4|1928.5|1928.2|496
1647339900000|2022-03-15 10:25:00|1931.6|1931.3|1932.6|1932.3|1933.3|1933|1931.3|1931|285
1647340200000|2022-03-15 10:30:00|1932.7|1932.4|1934.3|1934|1934.4|1934.1|1931.7|1931.4|466
1647340500000|2022-03-15 10:35:00|1934.4|1934.1|1933.7|1933.4|1935.2|1934.9|1933.7|1933.4|634
1647340800000|2022-03-15 10:40:00|1933.5|1933.2|1932|1931.7|1933.5|1933.2|1931.6|1931.3|152
1647341100000|2022-03-15 10:45:00|1931.9|1931.6|1933.2|1932.9|1933.7|1933.4|1931.7|1931.4|180
1647341400000|2022-03-15 10:50:00|1933.3|1933|1937.1|1936.8|1937.5|1937.2|1933|1932.7|218
1647341700000|2022-03-15 10:55:00|1937.2|1936.9|1935.2|1934.9|1939.7|1939.4|1934.9|1934.6|540
1647342000000|2022-03-15 11:00:00|1935.3|1935|1936.4|1936.1|1938|1937.7|1935.3|1935|479
1647342300000|2022-03-15 11:05:00|1936.5|1936.2|1939.5|1939.2|1939.9|1939.6|1936.4|1936.1|693
1647342600000|2022-03-15 11:10:00|1939.4|1939.1|1940.3|1940|1940.3|1940|1938.3|1938|462
1647342900000|2022-03-15 11:15:00|1940.1|1939.8|1939|1938.7|1941.1|1940.8|1937.6|1937.3|863
1647343200000|2022-03-15 11:20:00|1939.1|1938.8|1937.2|1936.9|1939.6|1939.3|1935.9|1935.6|883
1647343500000|2022-03-15 11:25:00|1937.3|1937|1936.4|1936.1|1938.8|1938.5|1935|1934.7|389
1647343800000|2022-03-15 11:30:00|1936.3|1936|1938|1937.7|1938.1|1937.8|1935.1|1934.8|399
1647344100000|2022-03-15 11:35:00|1937.9|1937.6|1937.9|1937.6|1938.6|1938.3|1936.9|1936.6|231
1647344400000|2022-03-15 11:40:00|1938|1937.7|1936.8|1936.5|1938|1937.7|1936|1935.7|365
1647344700000|2022-03-15 11:45:00|1936.9|1936.6|1936.6|1936.3|1938.2|1937.9|1936.4|1936.1|1439
1647345000000|2022-03-15 11:50:00|1936.5|1936.2|1936.4|1936.1|1937.8|1937.5|1936.3|1936|276
1647345300000|2022-03-15 11:55:00|1936.3|1936|1937.8|1937.5|1939.1|1938.8|1936.1|1935.8|201
1647345600000|2022-03-15 12:00:00|1937.6|1937.3|1937.4|1937.1|1938.4|1938.1|1936.1|1935.8|672
1647345900000|2022-03-15 12:05:00|1937.3|1937|1935.8|1935.5|1938.3|1938|1934.6|1934.3|644
1647346200000|2022-03-15 12:10:00|1936|1935.7|1938.8|1938.5|1939.1|1938.8|1936|1935.7|576
1647346500000|2022-03-15 12:15:00|1938.9|1938.6|1939.6|1939.3|1939.7|1939.4|1937.6|1937.3|548
1647346800000|2022-03-15 12:20:00|1939.8|1939.5|1942.7|1942.4|1944|1943.7|1939.5|1939.2|1158
1647347100000|2022-03-15 12:25:00|1942.6|1942.3|1940.4|1940.1|1942.7|1942.4|1940.3|1940|328
1647347400000|2022-03-15 12:30:00|1940.5|1940.2|1949.1|1948.8|1952.2|1951.9|1940.5|1940.2|3958
1647347700000|2022-03-15 12:35:00|1949.2|1948.9|1948.9|1948.6|1949.5|1949.2|1946.2|1945.9|887
1647348000000|2022-03-15 12:40:00|1949|1948.7|1947|1946.7|1949.4|1949.1|1946.1|1945.8|845
1647348300000|2022-03-15 12:45:00|1946.9|1946.6|1947.9|1947.6|1949|1948.7|1946.3|1946|704
1647348600000|2022-03-15 12:50:00|1948|1947.7|1945.9|1945.6|1948|1947.7|1945.5|1945.2|646
1647348900000|2022-03-15 12:55:00|1946.1|1945.8|1946.3|1946|1947.2|1946.9|1945.5|1945.2|522
1647349200000|2022-03-15 13:00:00|1946.2|1945.9|1948.1|1947.8|1948.1|1947.8|1946.1|1945.8|1191
1647349500000|2022-03-15 13:05:00|1948|1947.7|1947.3|1947|1948.7|1948.4|1946.7|1946.4|449
1647349800000|2022-03-15 13:10:00|1947.6|1947.3|1947.8|1947.5|1950.5|1950.2|1947.5|1947.2|1145
1647350100000|2022-03-15 13:15:00|1947.9|1947.6|1946.9|1946.6|1948.4|1948.1|1946.4|1946.1|818
1647350400000|2022-03-15 13:20:00|1947.1|1946.8|1946.2|1945.9|1947.1|1946.8|1945.9|1945.6|1024
1647350700000|2022-03-15 13:25:00|1946.3|1946|1946.7|1946.4|1948.2|1947.9|1944.8|1944.5|1673
1647351000000|2022-03-15 13:30:00|1947.1|1946.8|1953.1|1952.8|1953.1|1952.8|1942.6|1942.3|8740
1647351300000|2022-03-15 13:35:00|1953.2|1952.9|1954.4|1954.1|1958.6|1958.3|1953.2|1952.9|7037
1647351600000|2022-03-15 13:40:00|1954.8|1954.5|1944.5|1944.2|1956.9|1956.6|1943.3|1943|5474
1647351900000|2022-03-15 13:45:00|1944.4|1944.1|1946|1945.7|1947.6|1947.3|1941.1|1940.8|8282
1647352200000|2022-03-15 13:50:00|1946.1|1945.8|1944.5|1944.2|1949.4|1949.1|1943.7|1943.4|4096
1647352500000|2022-03-15 13:55:00|1944.4|1944.1|1949.2|1948.9|1951.8|1951.5|1944.4|1944.1|4292
1647352800000|2022-03-15 14:00:00|1949.3|1949|1953.7|1953.4|1954.7|1954.4|1947.1|1946.8|4972
1647353100000|2022-03-15 14:05:00|1953.9|1953.6|1946.9|1946.6|1954.9|1954.6|1946|1945.7|4478
1647353400000|2022-03-15 14:10:00|1947.1|1946.8|1945.3|1945|1948.1|1947.8|1943.7|1943.4|4159
1647353700000|2022-03-15 14:15:00|1945.2|1944.9|1951|1950.7|1951|1950.7|1944|1943.7|5971
1647354000000|2022-03-15 14:20:00|1950.8|1950.5|1958.4|1958.1|1958.8|1958.5|1950.3|1950|3541
1647354300000|2022-03-15 14:25:00|1958.3|1958|1960.8|1960.5|1961.5|1961.2|1955.7|1955.4|4408
1647354600000|2022-03-15 14:30:00|1960.7|1960.4|1957.9|1957.6|1964.3|1964|1957.7|1957.4|3983
1647354900000|2022-03-15 14:35:00|1958.1|1957.8|1960.5|1960.2|1961.9|1961.6|1957.8|1957.5|4347
1647355200000|2022-03-15 14:40:00|1960.6|1960.3|1964.2|1963.9|1965.3|1965|1960.3|1960|2557
1647355500000|2022-03-15 14:45:00|1964.3|1964|1963.6|1963.3|1965.5|1965.2|1961.3|1961|3529
1647355800000|2022-03-15 14:50:00|1963.8|1963.5|1960.1|1959.8|1963.9|1963.6|1958.1|1957.8|3345
1647356100000|2022-03-15 14:55:00|1960.3|1960|1957.4|1957.1|1962.7|1962.4|1955.6|1955.3|5148
1647356400000|2022-03-15 15:00:00|1957.3|1957|1958|1957.7|1958.2|1957.9|1954.8|1954.5|3151
1647356700000|2022-03-15 15:05:00|1958.1|1957.8|1957.8|1957.5|1959.7|1959.4|1956.4|1956.1|1848
1647357000000|2022-03-15 15:10:00|1957.9|1957.6|1956.7|1956.4|1959.4|1959.1|1955.1|1954.8|1940
1647357300000|2022-03-15 15:15:00|1956.8|1956.5|1955.5|1955.2|1957.2|1956.9|1953.7|1953.4|1851
1647357600000|2022-03-15 15:20:00|1955.8|1955.5|1955.1|1954.8|1956.4|1956.1|1953.3|1953|2798
1647357900000|2022-03-15 15:25:00|1955.2|1954.9|1959.4|1959.1|1960.2|1959.9|1954.6|1954.3|1983
1647358200000|2022-03-15 15:30:00|1959.3|1959|1958.8|1958.5|1960.1|1959.8|1957.5|1957.2|3467
1647358500000|2022-03-15 15:35:00|1958.7|1958.4|1955.8|1955.5|1959.8|1959.5|1955.5|1955.2|2995
1647358800000|2022-03-15 15:40:00|1955.7|1955.4|1954.4|1954.1|1957.1|1956.8|1953.7|1953.4|1729
1647359100000|2022-03-15 15:45:00|1954.1|1953.8|1956|1955.7|1957.7|1957.4|1953.6|1953.3|1702
1647359400000|2022-03-15 15:50:00|1956.2|1955.9|1952|1951.7|1957.5|1957.2|1950.4|1950.1|4777
1647359700000|2022-03-15 15:55:00|1952.1|1951.8|1952|1951.7|1952.5|1952.2|1945.7|1945.4|4522
1647360000000|2022-03-15 16:00:00|1951.7|1951.4|1949.1|1948.8|1952.2|1951.9|1947.5|1947.2|2979
1647360300000|2022-03-15 16:05:00|1949|1948.7|1953.2|1952.9|1954.3|1954|1948.4|1948.1|2190
1647360600000|2022-03-15 16:10:00|1953.1|1952.8|1953|1952.7|1954|1953.7|1951|1950.7|2920
1647360900000|2022-03-15 16:15:00|1953.2|1952.9|1954.8|1954.5|1955.3|1955|1951.9|1951.6|1544
1647361200000|2022-03-15 16:20:00|1954.7|1954.4|1953.4|1953.1|1954.8|1954.5|1950.2|1949.9|3586
1647361500000|2022-03-15 16:25:00|1953.1|1952.8|1955.3|1955|1956.1|1955.8|1952.9|1952.6|2436
1647361800000|2022-03-15 16:30:00|1955.2|1954.9|1955.7|1955.4|1956.3|1956|1953.8|1953.5|2313
1647362100000|2022-03-15 16:35:00|1955.8|1955.5|1955.7|1955.4|1958.2|1957.9|1954.4|1954.1|1675
1647362400000|2022-03-15 16:40:00|1955.8|1955.5|1951.7|1951.4|1955.8|1955.5|1951|1950.7|2586
1647362700000|2022-03-15 16:45:00|1951.6|1951.3|1949.2|1948.9|1953.1|1952.8|1948.8|1948.5|2545
1647363000000|2022-03-15 16:50:00|1949.3|1949|1946.9|1946.6|1949.5|1949.2|1946|1945.7|2253
1647363300000|2022-03-15 16:55:00|1947|1946.7|1951.6|1951.3|1951.9|1951.6|1946.4|1946.1|2564
1647363600000|2022-03-15 17:00:00|1951.7|1951.4|1956.4|1956.1|1957.2|1956.9|1951.1|1950.8|2799
1647363900000|2022-03-15 17:05:00|1956.3|1956|1951.8|1951.5|1956.6|1956.3|1951.8|1951.5|4705
1647364200000|2022-03-15 17:10:00|1951.7|1951.4|1946.9|1946.6|1951.8|1951.5|1946.7|1946.4|1481
1647364500000|2022-03-15 17:15:00|1946.8|1946.5|1945.2|1944.9|1948.6|1948.3|1944.5|1944.2|2005
1647364800000|2022-03-15 17:20:00|1945.3|1945|1948.4|1948.1|1949.3|1949|1945|1944.7|1701
1647365100000|2022-03-15 17:25:00|1948.3|1948|1946|1945.7|1951.2|1950.9|1946|1945.7|1415
1647365400000|2022-03-15 17:30:00|1945.9|1945.6|1948.7|1948.4|1949.9|1949.6|1945|1944.7|1788
1647365700000|2022-03-15 17:35:00|1948.9|1948.6|1948|1947.7|1951|1950.7|1947.6|1947.3|1214
1647366000000|2022-03-15 17:40:00|1948.2|1947.9|1947.6|1947.3|1949.1|1948.8|1946.4|1946.1|2604
1647366300000|2022-03-15 17:45:00|1947.7|1947.4|1948.5|1948.2|1949.6|1949.3|1946.2|1945.9|1665
1647366600000|2022-03-15 17:50:00|1948.6|1948.3|1952.2|1951.9|1952.9|1952.6|1948.6|1948.3|1464
1647366900000|2022-03-15 17:55:00|1952.1|1951.8|1953.6|1953.3|1954.4|1954.1|1951.9|1951.6|1400
1647367200000|2022-03-15 18:00:00|1953.4|1953.1|1951.5|1951.2|1955.2|1954.9|1951|1950.7|1620
1647367500000|2022-03-15 18:05:00|1951.6|1951.3|1952|1951.7|1953.2|1952.9|1950.2|1949.9|1442
1647367800000|2022-03-15 18:10:00|1952.1|1951.8|1950|1949.7|1952.5|1952.2|1949.6|1949.3|1888
1647368100000|2022-03-15 18:15:00|1949.9|1949.6|1945.2|1944.9|1950.1|1949.8|1944.6|1944.3|1357
1647368400000|2022-03-15 18:20:00|1945.1|1944.8|1946.7|1946.4|1947.3|1947|1943.5|1943.2|2651
1647368700000|2022-03-15 18:25:00|1946.6|1946.3|1947.3|1947|1948.6|1948.3|1946.4|1946.1|1175
1647369000000|2022-03-15 18:30:00|1947.1|1946.8|1949.6|1949.3|1951|1950.7|1945|1944.7|1640
1647369300000|2022-03-15 18:35:00|1949.5|1949.2|1949.2|1948.9|1950.6|1950.3|1948.3|1948|1156
1647369600000|2022-03-15 18:40:00|1949.5|1949.2|1951.2|1950.9|1952|1951.7|1949|1948.7|1407
1647369900000|2022-03-15 18:45:00|1951.1|1950.8|1956|1955.7|1956|1955.7|1950.8|1950.5|2251
1647370200000|2022-03-15 18:50:00|1956.3|1956|1957.3|1957|1958.9|1958.6|1956.1|1955.8|1898
1647370500000|2022-03-15 18:55:00|1957.5|1957.2|1962|1961.7|1963.2|1962.9|1957.5|1957.2|1731
1647370800000|2022-03-15 19:00:00|1961.7|1961.4|1960.7|1960.4|1962.2|1961.9|1959.8|1959.5|1298
1647371100000|2022-03-15 19:05:00|1960.6|1960.3|1960|1959.7|1962.2|1961.9|1959.3|1959|1520
1647371400000|2022-03-15 19:10:00|1960.3|1960|1961|1960.7|1963.1|1962.8|1960|1959.7|1938
1647371700000|2022-03-15 19:15:00|1960.9|1960.6|1964|1963.7|1964.6|1964.3|1960.6|1960.3|2480
1647372000000|2022-03-15 19:20:00|1963.9|1963.6|1966|1965.7|1966.5|1966.2|1962.8|1962.5|1914
1647372300000|2022-03-15 19:25:00|1966.2|1965.9|1964.9|1964.6|1967.2|1966.9|1964.5|1964.2|2291
1647372600000|2022-03-15 19:30:00|1965|1964.7|1966.5|1966.2|1968|1967.7|1965|1964.7|3086
1647372900000|2022-03-15 19:35:00|1966.6|1966.3|1967.5|1967.2|1968.3|1968|1965.9|1965.6|2681
1647373200000|2022-03-15 19:40:00|1967.6|1967.3|1968.5|1968.2|1969.4|1969.1|1966.5|1966.2|3838
1647373500000|2022-03-15 19:45:00|1968.9|1968.6|1968.3|1968|1969.4|1969.1|1965.2|1964.9|3903
1647373800000|2022-03-15 19:50:00|1969.1|1968.8|1969|1968.7|1971.2|1970.9|1967.9|1967.6|6055
1647374100000|2022-03-15 19:55:00|1969.1|1968.8|1969.8|1969.5|1970.4|1970.1|1966.2|1965.9|15725
1647374400000|2022-03-15 20:00:00|1969.7|1969.4|1969.2|1968.9|1971.4|1971.1|1968.4|1968.1|4837
1647374700000|2022-03-15 20:05:00|1968.8|1968.5|1968.2|1967.9|1969.7|1969.4|1967.4|1967.1|1492
1647375000000|2022-03-15 20:10:00|1968.1|1967.8|1967.6|1967.3|1969.8|1969.5|1967.6|1967.3|936
1647375300000|2022-03-15 20:15:00|1967.8|1967.5|1968.7|1968.4|1969.5|1969.2|1967.5|1967.2|495
1647375600000|2022-03-15 20:20:00|1968.6|1968.3|1970.1|1969.8|1970.4|1970.1|1968.6|1968.3|455
1647375900000|2022-03-15 20:25:00|1970|1969.7|1969.3|1969|1970.2|1969.9|1969.2|1968.9|430
1647376200000|2022-03-15 20:30:00|1969.4|1969.1|1968.6|1968.3|1969.6|1969.3|1968.3|1968|527
1647376500000|2022-03-15 20:35:00|1968.7|1968.4|1969.1|1968.8|1969.1|1968.8|1968.3|1968|362
1647376800000|2022-03-15 20:40:00|1969|1968.7|1968.3|1968|1969.2|1968.9|1968.1|1967.8|339
1647377100000|2022-03-15 20:45:00|1968.4|1968.1|1967.7|1967.4|1968.6|1968.3|1967.5|1967.2|374
1647377400000|2022-03-15 20:50:00|1967.5|1967.2|1966.8|1966.5|1967.8|1967.5|1966.7|1966.4|491
1647377700000|2022-03-15 20:55:00|1966.9|1966.6|1965.7|1964.9|1967.2|1966.9|1965.5|1964.9|547
1647378000000|2022-03-15 21:00:00|1965.8|1965|1966.1|1965.3|1966.2|1965.4|1965.4|1964.6|0
1647378300000|2022-03-15 21:05:00|1966.2|1965.4|1965.8|1965|1966.3|1965.5|1965.5|1964.7|0
1647378600000|2022-03-15 21:10:00|1965.7|1964.9|1966.1|1965.3|1966.1|1965.3|1965.7|1964.9|0
1647378900000|2022-03-15 21:15:00|1966.2|1965.4|1965.6|1964.8|1966.3|1965.5|1965.6|1964.8|0
1647379200000|2022-03-15 21:20:00|1965.7|1964.9|1965.8|1965|1965.9|1965.1|1965.6|1964.8|0
1647379500000|2022-03-15 21:25:00|1965.9|1965.1|1966.2|1965.4|1966.3|1965.5|1965.8|1965|0
1647380100000|2022-03-15 21:35:00|1966.3|1965.5|1966|1965.2|1966.3|1965.5|1966|1965.2|0
1647380700000|2022-03-15 21:45:00|1965.9|1965.1|1966|1965.2|1966.1|1965.3|1965.9|1965.1|0
1647381000000|2022-03-15 21:50:00|1966.1|1965.3|1966|1965.2|1966.1|1965.3|1966|1965.2|0
1647381300000|2022-03-15 21:55:00|1966.1|1965.3|1966.1|1965.3|1966.1|1965.3|1965.8|1965|0
1647381600000|2022-03-15 22:00:00|1966.2|1965.4|1966.6|1966.3|1967.2|1966.9|1966.2|1965.4|82
1647381900000|2022-03-15 22:05:00|1966.7|1966.4|1966|1965.7|1966.7|1966.4|1965.6|1965.3|53
1647382200000|2022-03-15 22:10:00|1965.9|1965.6|1966.5|1966.2|1966.7|1966.4|1964.9|1964.6|47
1647382500000|2022-03-15 22:15:00|1966.6|1966.3|1966.2|1965.9|1967|1966.7|1966|1965.7|40
1647382800000|2022-03-15 22:20:00|1966.1|1965.8|1965.9|1965.6|1966.6|1966.3|1965.5|1965.2|19
1647383100000|2022-03-15 22:25:00|1965.8|1965.5|1965.9|1965.6|1966.8|1966.5|1965.5|1965.2|58
1647383400000|2022-03-15 22:30:00|1966|1965.7|1966.2|1965.9|1967|1966.7|1965.9|1965.6|40
1647383700000|2022-03-15 22:35:00|1966.3|1966|1966.2|1965.9|1966.7|1966.4|1965.9|1965.6|14
1647384000000|2022-03-15 22:40:00|1966.3|1966|1966.4|1966.1|1967|1966.7|1966.3|1966|5
1647384300000|2022-03-15 22:45:00|1966.3|1966|1966.7|1966.4|1967.1|1966.8|1966.3|1966|4
1647384600000|2022-03-15 22:50:00|1966.6|1966.3|1966.8|1966.5|1967.2|1966.9|1966.5|1966.2|7
1647384900000|2022-03-15 22:55:00|1966.9|1966.6|1966.4|1966.1|1966.9|1966.6|1966.1|1965.8|27
1647385200000|2022-03-15 23:00:00|1966.6|1966.3|1966.4|1966.1|1967.1|1966.8|1966.4|1966.1|22
1647385500000|2022-03-15 23:05:00|1966.5|1966.2|1965.9|1965.6|1966.6|1966.3|1965.9|1965.6|15
1647385800000|2022-03-15 23:10:00|1966|1965.7|1966|1965.7|1966.5|1966.2|1965.8|1965.5|17
1647386100000|2022-03-15 23:15:00|1966.2|1965.9|1967|1966.7|1967.4|1967.1|1966.2|1965.9|31
1647386400000|2022-03-15 23:20:00|1966.9|1966.6|1968|1967.7|1968.2|1967.9|1966.8|1966.5|26
1647386700000|2022-03-15 23:25:00|1967.9|1967.6|1967.3|1967|1967.9|1967.6|1966.5|1966.2|33
1647387000000|2022-03-15 23:30:00|1967.2|1966.9|1966.5|1966.2|1967.3|1967|1965.9|1965.6|15
1647387300000|2022-03-15 23:35:00|1966.6|1966.3|1969.8|1969.5|1972|1971.7|1966.2|1965.9|328
1647387600000|2022-03-15 23:40:00|1969.9|1969.6|1970.1|1969.8|1970.7|1970.4|1969.6|1969.3|46
1647387900000|2022-03-15 23:45:00|1970|1969.7|1968.3|1968|1970.4|1970.1|1968|1967.7|48
1647388200000|2022-03-15 23:50:00|1968.2|1967.9|1966.9|1966.6|1968.2|1967.9|1966.4|1966.1|327
1647388500000|2022-03-15 23:55:00|1966.8|1966.5|1966.5|1966.2|1967.4|1967.1|1965.7|1965.4|54
1647388800000|2022-03-16 00:00:00|1966.3|1966|1965.4|1965.1|1966.7|1966.4|1965|1964.7|195
1647389100000|2022-03-16 00:05:00|1965.5|1965.2|1966.6|1966.3|1966.7|1966.4|1965.3|1965|50
1647389400000|2022-03-16 00:10:00|1966.5|1966.2|1965.3|1965|1967|1966.7|1965.3|1965|37
1647389700000|2022-03-16 00:15:00|1965.5|1965.2|1963.8|1963.5|1965.5|1965.2|1963.1|1962.8|136
1647390000000|2022-03-16 00:20:00|1963.7|1963.4|1963.4|1963.1|1964.1|1963.8|1962.4|1962.1|79
1647390300000|2022-03-16 00:25:00|1963.5|1963.2|1964|1963.7|1964.3|1964|1963|1962.7|78
1647390600000|2022-03-16 00:30:00|1964.1|1963.8|1964.1|1963.8|1965.6|1965.3|1963.8|1963.5|41
1647390900000|2022-03-16 00:35:00|1964.2|1963.9|1963.6|1963.3|1964.3|1964|1963.3|1963|39
1647391200000|2022-03-16 00:40:00|1963.7|1963.4|1963.6|1963.3|1964.3|1964|1963|1962.7|27
1647391500000|2022-03-16 00:45:00|1963.5|1963.2|1963|1962.7|1964.3|1964|1962.9|1962.6|25
1647391800000|2022-03-16 00:50:00|1962.9|1962.6|1963.6|1963.3|1964.3|1964|1962.9|1962.6|58
1647392100000|2022-03-16 00:55:00|1963.7|1963.4|1964.2|1963.9|1965.6|1965.3|1963.6|1963.3|35
1647392400000|2022-03-16 01:00:00|1964.3|1964|1964.7|1964.4|1965.2|1964.9|1963.9|1963.6|26
1647392700000|2022-03-16 01:05:00|1964.9|1964.6|1964.4|1964.1|1965.7|1965.4|1964.1|1963.8|48
1647393000000|2022-03-16 01:10:00|1964.5|1964.2|1964.6|1964.3|1964.7|1964.4|1963.3|1963|20
1647393300000|2022-03-16 01:15:00|1964.5|1964.2|1965.2|1964.9|1965.5|1965.2|1964.1|1963.8|26
1647393600000|2022-03-16 01:20:00|1965.4|1965.1|1965.6|1965.3|1965.7|1965.4|1964.5|1964.2|42
1647393900000|2022-03-16 01:25:00|1965.5|1965.2|1964.8|1964.5|1965.5|1965.2|1964.5|1964.2|8
1647394200000|2022-03-16 01:30:00|1964.7|1964.4|1964.3|1964|1965.5|1965.2|1963.8|1963.5|29
1647394500000|2022-03-16 01:35:00|1964.2|1963.9|1963.6|1963.3|1965.2|1964.9|1963.5|1963.2|48
1647394800000|2022-03-16 01:40:00|1963.5|1963.2|1963.5|1963.2|1964.4|1964.1|1963.4|1963.1|18
1647395100000|2022-03-16 01:45:00|1963.6|1963.3|1963.2|1962.9|1963.9|1963.6|1963.1|1962.8|31
1647395400000|2022-03-16 01:50:00|1963.3|1963|1964.3|1964|1964.7|1964.4|1963|1962.7|22
1647395700000|2022-03-16 01:55:00|1964.4|1964.1|1965.9|1965.6|1966.2|1965.9|1964.1|1963.8|61
1647396000000|2022-03-16 02:00:00|1966.1|1965.8|1967.6|1967.3|1968|1967.7|1966|1965.7|72
1647396300000|2022-03-16 02:05:00|1967.5|1967.2|1967.2|1966.9|1967.7|1967.4|1966.6|1966.3|130
1647396600000|2022-03-16 02:10:00|1967.1|1966.8|1968.5|1968.2|1968.5|1968.2|1967.1|1966.8|44
1647396900000|2022-03-16 02:15:00|1968.6|1968.3|1967.4|1967.1|1968.7|1968.4|1967.1|1966.8|46
1647397200000|2022-03-16 02:20:00|1967.2|1966.9|1966.8|1966.5|1967.5|1967.2|1966.3|1966|20
1647397500000|2022-03-16 02:25:00|1966.9|1966.6|1967.8|1967.5|1967.8|1967.5|1966.3|1966|28
1647397800000|2022-03-16 02:30:00|1967.7|1967.4|1966|1965.7|1968|1967.7|1965.7|1965.4|35
1647398100000|2022-03-16 02:35:00|1966.1|1965.8|1966.7|1966.4|1967.3|1967|1965.6|1965.3|36
1647398400000|2022-03-16 02:40:00|1966.6|1966.3|1967.1|1966.8|1968.1|1967.8|1966.4|1966.1|45
1647398700000|2022-03-16 02:45:00|1967.2|1966.9|1967.3|1967|1967.9|1967.6|1966.9|1966.6|9
1647399000000|2022-03-16 02:50:00|1967.2|1966.9|1965.9|1965.6|1967.2|1966.9|1965.5|1965.2|26
1647399300000|2022-03-16 02:55:00|1965.8|1965.5|1964.7|1964.4|1966.1|1965.8|1964.6|1964.3|28
1647399600000|2022-03-16 03:00:00|1964.5|1964.2|1964.5|1964.2|1965.5|1965.2|1964.4|1964.1|14
1647399900000|2022-03-16 03:05:00|1964.6|1964.3|1962.9|1962.6|1964.6|1964.3|1962.7|1962.4|78
1647400200000|2022-03-16 03:10:00|1963.1|1962.8|1963.6|1963.3|1964|1963.7|1963|1962.7|14
1647400500000|2022-03-16 03:15:00|1963.5|1963.2|1964.8|1964.5|1964.9|1964.6|1962.9|1962.6|27
1647400800000|2022-03-16 03:20:00|1964.7|1964.4|1965.6|1965.3|1965.9|1965.6|1964|1963.7|23
1647401100000|2022-03-16 03:25:00|1965.7|1965.4|1965.7|1965.4|1967.5|1967.2|1965.4|1965.1|40
1647401400000|2022-03-16 03:30:00|1966|1965.7|1964.8|1964.5|1966.2|1965.9|1964.7|1964.4|21
1647401700000|2022-03-16 03:35:00|1964.7|1964.4|1966.6|1966.3|1967|1966.7|1964.7|1964.4|27
1647402000000|2022-03-16 03:40:00|1966.5|1966.2|1965|1964.7|1966.6|1966.3|1964.8|1964.5|22
1647402300000|2022-03-16 03:45:00|1964.9|1964.6|1965.7|1965.4|1966.2|1965.9|1964.8|1964.5|41
1647402600000|2022-03-16 03:50:00|1965.6|1965.3|1964.1|1963.8|1965.8|1965.5|1964.1|1963.8|18
1647402900000|2022-03-16 03:55:00|1964.2|1963.9|1964.4|1964.1|1965.6|1965.3|1964.2|1963.9|49
1647403200000|2022-03-16 04:00:00|1964.5|1964.2|1965.2|1964.9|1965.5|1965.2|1964.5|1964.2|21
1647403500000|2022-03-16 04:05:00|1965.3|1965|1965|1964.7|1965.9|1965.6|1964.6|1964.3|31
1647403800000|2022-03-16 04:10:00|1964.9|1964.6|1965.2|1964.9|1965.6|1965.3|1964.9|1964.6|15
1647404100000|2022-03-16 04:15:00|1965.1|1964.8|1964.6|1964.3|1965.3|1965|1964.6|1964.3|10
1647404400000|2022-03-16 04:20:00|1964.7|1964.4|1964.3|1964|1964.9|1964.6|1963.9|1963.6|30
1647404700000|2022-03-16 04:25:00|1964.4|1964.1|1964.3|1964|1964.6|1964.3|1964.2|1963.9|38
1647405000000|2022-03-16 04:30:00|1963.9|1963.6|1963.8|1963.5|1964.3|1964|1963.7|1963.4|15
1647405300000|2022-03-16 04:35:00|1963.7|1963.4|1964.9|1964.6|1965.1|1964.8|1963.7|1963.4|29
1647405600000|2022-03-16 04:40:00|1965|1964.7|1965.2|1964.9|1965.4|1965.1|1964.7|1964.4|14
1647405900000|2022-03-16 04:45:00|1965.3|1965|1967.1|1966.8|1967.1|1966.8|1965.3|1965|44
1647406200000|2022-03-16 04:50:00|1966.8|1966.5|1967.3|1967|1967.3|1967|1966.5|1966.2|53
1647406500000|2022-03-16 04:55:00|1967.1|1966.8|1967|1966.7|1968|1967.7|1966.9|1966.6|56
1647406800000|2022-03-16 05:00:00|1967.1|1966.8|1967.7|1967.4|1968.3|1968|1967.1|1966.8|73
1647407100000|2022-03-16 05:05:00|1967.8|1967.5|1968.1|1967.8|1968.4|1968.1|1967.7|1967.4|39
1647407400000|2022-03-16 05:10:00|1968.2|1967.9|1966.7|1966.4|1968.4|1968.1|1966.7|1966.4|67
1647407700000|2022-03-16 05:15:00|1966.8|1966.5|1969.4|1969.1|1969.5|1969.2|1966.8|1966.5|48
1647408000000|2022-03-16 05:20:00|1969.5|1969.2|1970.6|1970.3|1971.1|1970.8|1969.4|1969.1|92
1647408300000|2022-03-16 05:25:00|1970.5|1970.2|1971.6|1971.3|1971.7|1971.4|1970.5|1970.2|88
1647408600000|2022-03-16 05:30:00|1971.5|1971.2|1972.3|1972|1972.4|1972.1|1970.1|1969.8|125
1647408900000|2022-03-16 05:35:00|1972.4|1972.1|1973|1972.7|1973.1|1972.8|1971.3|1971|95
1647409200000|2022-03-16 05:40:00|1973.1|1972.8|1975.6|1975.3|1975.7|1975.4|1972.7|1972.4|191
1647409500000|2022-03-16 05:45:00|1975.5|1975.2|1976.9|1976.6|1978.8|1978.5|1975.1|1974.8|447
1647409800000|2022-03-16 05:50:00|1977|1976.7|1974.5|1974.2|1977.4|1977.1|1973.8|1973.5|108
1647410100000|2022-03-16 05:55:00|1974.6|1974.3|1974.6|1974.3|1974.8|1974.5|1973.3|1973|151
1647410400000|2022-03-16 06:00:00|1974|1973.7|1975.8|1975.5|1975.9|1975.6|1973.8|1973.5|110
1647410700000|2022-03-16 06:05:00|1975.6|1975.3|1976.1|1975.8|1977.5|1977.2|1975|1974.7|84
1647411000000|2022-03-16 06:10:00|1976.2|1975.9|1976.7|1976.4|1977.4|1977.1|1975.7|1975.4|59
1647411300000|2022-03-16 06:15:00|1976.8|1976.5|1978.9|1978.6|1978.9|1978.6|1976.4|1976.1|87
1647411600000|2022-03-16 06:20:00|1979|1978.7|1979.1|1978.8|1979.3|1979|1977.9|1977.6|81
1647411900000|2022-03-16 06:25:00|1979.2|1978.9|1977.5|1977.2|1979.2|1978.9|1977.3|1977|31
1647412200000|2022-03-16 06:30:00|1977.6|1977.3|1979|1978.7|1979.9|1979.6|1977.1|1976.8|99
1647412500000|2022-03-16 06:35:00|1979.1|1978.8|1979.7|1979.4|1980|1979.7|1978.4|1978.1|84
1647412800000|2022-03-16 06:40:00|1979.6|1979.3|1982.3|1982|1982.7|1982.4|1978.5|1978.2|198
1647413100000|2022-03-16 06:45:00|1982.1|1981.8|1983.8|1983.5|1983.9|1983.6|1982.1|1981.8|145
1647413400000|2022-03-16 06:50:00|1983.6|1983.3|1984|1983.7|1984.1|1983.8|1981|1980.7|134
1647413700000|2022-03-16 06:55:00|1983.8|1983.5|1983.6|1983.3|1983.9|1983.6|1981.7|1981.4|83
1647414000000|2022-03-16 07:00:00|1983.7|1983.4|1983.8|1983.5|1984.3|1984|1982.3|1982|138
1647414300000|2022-03-16 07:05:00|1983.7|1983.4|1984.8|1984.5|1985.6|1985.3|1983.3|1983|201
1647414600000|2022-03-16 07:10:00|1984.9|1984.6|1986.9|1986.6|1987|1986.7|1984.8|1984.5|265
1647414900000|2022-03-16 07:15:00|1987|1986.7|1984.4|1984.1|1987.2|1986.9|1984.4|1984.1|115
1647415200000|2022-03-16 07:20:00|1984.5|1984.2|1983.4|1983.1|1985.3|1985|1983.1|1982.8|78
1647415500000|2022-03-16 07:25:00|1983.3|1983|1984.3|1984|1984.4|1984.1|1982.6|1982.3|75
1647415800000|2022-03-16 07:30:00|1984.4|1984.1|1982.9|1982.6|1984.4|1984.1|1981.8|1981.5|102
1647416100000|2022-03-16 07:35:00|1983|1982.7|1985.1|1984.8|1985.6|1985.3|1982.8|1982.5|102
1647416400000|2022-03-16 07:40:00|1984.9|1984.6|1982.7|1982.4|1985.3|1985|1982.6|1982.3|83
1647416700000|2022-03-16 07:45:00|1982.9|1982.6|1984.6|1984.3|1984.7|1984.4|1982.1|1981.8|56
1647417000000|2022-03-16 07:50:00|1984.8|1984.5|1985.8|1985.5|1986.6|1986.3|1984.1|1983.8|35
1647417300000|2022-03-16 07:55:00|1985.7|1985.4|1987.1|1986.8|1987.1|1986.8|1984.4|1984.1|195
1647417600000|2022-03-16 08:00:00|1986.8|1986.5|1987|1986.7|1987.6|1987.3|1984.9|1984.6|245
1647417900000|2022-03-16 08:05:00|1987.1|1986.8|1985.2|1984.9|1987.2|1986.9|1984.3|1984|316
1647418200000|2022-03-16 08:10:00|1985.3|1985|1984.7|1984.4|1986.6|1986.3|1983.2|1982.9|627
1647418500000|2022-03-16 08:15:00|1984.8|1984.5|1988.7|1988.4|1990.3|1990|1984.5|1984.2|1651
1647418800000|2022-03-16 08:20:00|1988.9|1988.6|1986.2|1985.9|1989|1988.7|1985.7|1985.4|698
1647419100000|2022-03-16 08:25:00|1986.1|1985.8|1989.3|1989|1989.7|1989.4|1985.7|1985.4|597
1647419400000|2022-03-16 08:30:00|1989.2|1988.9|1991.3|1991|1993.3|1993|1987.5|1987.2|801
1647419700000|2022-03-16 08:35:00|1991.5|1991.2|1990.6|1990.3|1993.1|1992.8|1988.9|1988.6|316
1647420000000|2022-03-16 08:40:00|1990.4|1990.1|1989.3|1989|1991.7|1991.4|1989.3|1989|245
1647420300000|2022-03-16 08:45:00|1989.2|1988.9|1989.4|1989.1|1990.7|1990.4|1988.7|1988.4|180
1647420600000|2022-03-16 08:50:00|1989.5|1989.2|1989.8|1989.5|1990.4|1990.1|1988.9|1988.6|177
1647420900000|2022-03-16 08:55:00|1989.7|1989.4|1991.4|1991.1|1991.6|1991.3|1989.4|1989.1|239
1647421200000|2022-03-16 09:00:00|1991.3|1991|1993|1992.7|1993.3|1993|1990.9|1990.6|408
1647421500000|2022-03-16 09:05:00|1992.9|1992.6|1992.8|1992.5|1993.7|1993.4|1992.4|1992.1|430
1647421800000|2022-03-16 09:10:00|1992.9|1992.6|1993.2|1992.9|1994.1|1993.8|1992.5|1992.2|345
1647422100000|2022-03-16 09:15:00|1993.3|1993|1992.1|1991.8|1994.7|1994.4|1992.1|1991.8|194
1647422400000|2022-03-16 09:20:00|1992.3|1992|1991.1|1990.8|1992.7|1992.4|1990.9|1990.6|220
1647422700000|2022-03-16 09:25:00|1991|1990.7|1992.1|1991.8|1992.8|1992.5|1991|1990.7|228
1647423000000|2022-03-16 09:30:00|1992|1991.7|1991.9|1991.6|1993|1992.7|1991.7|1991.4|331
1647423300000|2022-03-16 09:35:00|1991.8|1991.5|1990.3|1990|1992|1991.7|1990|1989.7|320
1647423600000|2022-03-16 09:40:00|1990.2|1989.9|1988.5|1988.2|1990.3|1990|1988.4|1988.1|271
1647423900000|2022-03-16 09:45:00|1988.6|1988.3|1988.4|1988.1|1988.7|1988.4|1987.3|1987|239
1647424200000|2022-03-16 09:50:00|1988.3|1988|1988.3|1988|1990.6|1990.3|1988.2|1987.9|190
1647424500000|2022-03-16 09:55:00|1988.4|1988.1|1987.5|1987.2|1988.9|1988.6|1987.1|1986.8|492
1647424800000|2022-03-16 10:00:00|1987.6|1987.3|1988.6|1988.3|1989.1|1988.8|1986.8|1986.5|151
1647425100000|2022-03-16 10:05:00|1988.7|1988.4|1988.8|1988.5|1989.2|1988.9|1988.3|1988|79
1647425400000|2022-03-16 10:10:00|1988.7|1988.4|1995.6|1995.3|1996|1995.7|1988.7|1988.4|944
1647425700000|2022-03-16 10:15:00|1995.5|1995.2|1995.1|1994.8|1997.5|1997.2|1993.8|1993.5|428
1647426000000|2022-03-16 10:20:00|1995|1994.7|1995.2|1994.9|1995.6|1995.3|1994.6|1994.3|128
1647426300000|2022-03-16 10:25:00|1995.3|1995|1994.3|1994|1995.5|1995.2|1994.2|1993.9|228
1647426600000|2022-03-16 10:30:00|1994.4|1994.1|1994.5|1994.2|1995.4|1995.1|1994.2|1993.9|152
1647426900000|2022-03-16 10:35:00|1994.4|1994.1|1992.1|1991.8|1994.5|1994.2|1990.4|1990.1|274
1647427200000|2022-03-16 10:40:00|1992|1991.7|1994.5|1994.2|1994.5|1994.2|1990.6|1990.3|240
1647427500000|2022-03-16 10:45:00|1994.6|1994.3|1993|1992.7|1995|1994.7|1992.1|1991.8|129
1647427800000|2022-03-16 10:50:00|1992.9|1992.6|1993|1992.7|1994|1993.7|1992.2|1991.9|404
1647428100000|2022-03-16 10:55:00|1993.2|1992.9|1993.6|1993.3|1994.2|1993.9|1992.2|1991.9|307
1647428400000|2022-03-16 11:00:00|1993.4|1993.1|1991|1990.7|1993.4|1993.1|1990.3|1990|203
1647428700000|2022-03-16 11:05:00|1991.1|1990.8|1991.1|1990.8|1991.7|1991.4|1990.4|1990.1|288
1647429000000|2022-03-16 11:10:00|1991.2|1990.9|1991.5|1991.2|1992|1991.7|1990.3|1990|254
1647429300000|2022-03-16 11:15:00|1991.2|1990.9|1990.4|1990.1|1991.3|1991|1989.6|1989.3|117
1647429600000|2022-03-16 11:20:00|1990.3|1990|1990.7|1990.4|1991.5|1991.2|1989.3|1989|145
1647429900000|2022-03-16 11:25:00|1990.6|1990.3|1990.5|1990.2|1991.4|1991.1|1990.4|1990.1|100
1647430200000|2022-03-16 11:30:00|1990.4|1990.1|1991.9|1991.6|1993.2|1992.9|1990.4|1990.1|221
1647430500000|2022-03-16 11:35:00|1992|1991.7|1993.6|1993.3|1994.1|1993.8|1991.9|1991.6|388
1647430800000|2022-03-16 11:40:00|1993.5|1993.2|1992.8|1992.5|1993.6|1993.3|1992.3|1992|92
1647431100000|2022-03-16 11:45:00|1992.7|1992.4|1991|1990.7|1993|1992.7|1990.6|1990.3|246
1647431400000|2022-03-16 11:50:00|1990.9|1990.6|1993.4|1993.1|1993.4|1993.1|1990.7|1990.4|141
1647431700000|2022-03-16 11:55:00|1993.3|1993|1994.6|1994.3|1994.6|1994.3|1993.1|1992.8|574
1647432000000|2022-03-16 12:00:00|1994.7|1994.4|1995|1994.7|1996.5|1996.2|1994.5|1994.2|490
1647432300000|2022-03-16 12:05:00|1994.9|1994.6|1995.9|1995.6|1996.4|1996.1|1994.7|1994.4|314
1647432600000|2022-03-16 12:10:00|1995.5|1995.2|1993.1|1992.8|1995.9|1995.6|1992.9|1992.6|435
1647432900000|2022-03-16 12:15:00|1993|1992.7|1993|1992.7|1994.1|1993.8|1992.7|1992.4|425
1647433200000|2022-03-16 12:20:00|1992.9|1992.6|1992.1|1991.8|1993.1|1992.8|1991.6|1991.3|362
1647433500000|2022-03-16 12:25:00|1991.8|1991.5|1993.3|1993|1993.8|1993.5|1991.6|1991.3|401
1647433800000|2022-03-16 12:30:00|1993.2|1992.9|1991.4|1991.1|1993.9|1993.6|1991|1990.7|336
1647434100000|2022-03-16 12:35:00|1991.3|1991|1989.1|1988.8|1991.3|1991|1988.4|1988.1|1004
1647434400000|2022-03-16 12:40:00|1989.3|1989|1989.6|1989.3|1990.3|1990|1988.8|1988.5|695
1647434700000|2022-03-16 12:45:00|1989.7|1989.4|1990.4|1990.1|1990.5|1990.2|1989.3|1989|588
1647435000000|2022-03-16 12:50:00|1990.3|1990|1990.4|1990.1|1991.3|1991|1989.3|1989|915
1647435300000|2022-03-16 12:55:00|1990.5|1990.2|1990.8|1990.5|1990.9|1990.6|1989.3|1989|805
1647435600000|2022-03-16 13:00:00|1990.9|1990.6|1989.3|1989|1991.3|1991|1989.3|1989|923
1647435900000|2022-03-16 13:05:00|1989.4|1989.1|1990|1989.7|1990.3|1990|1988.6|1988.3|1066
1647436200000|2022-03-16 13:10:00|1990.1|1989.8|1989.1|1988.8|1990.1|1989.8|1988.7|1988.4|442
1647436500000|2022-03-16 13:15:00|1989|1988.7|1989.5|1989.2|1990.4|1990.1|1988.2|1987.9|423
1647436800000|2022-03-16 13:20:00|1989.4|1989.1|1989.7|1989.4|1990.1|1989.8|1988.8|1988.5|1077
1647437100000|2022-03-16 13:25:00|1989.8|1989.5|1988.8|1988.5|1990.3|1990|1987.7|1987.4|1118
1647437400000|2022-03-16 13:30:00|1988.7|1988.4|1998.3|1998|1998.5|1998.2|1988.7|1988.4|6494
1647437700000|2022-03-16 13:35:00|1998.7|1998.4|2002.7|2002.4|2002.7|2002.4|1997.4|1997.1|5319
1647438000000|2022-03-16 13:40:00|2002.5|2002.2|2006|2005.7|2007.9|2007.6|2001.8|2001.5|6123
1647438300000|2022-03-16 13:45:00|2005.9|2005.6|2006.7|2006.4|2007.9|2007.6|2004.8|2004.5|4515
1647438600000|2022-03-16 13:50:00|2006.9|2006.6|2004.3|2004|2008.7|2008.4|2003.6|2003.3|3879
1647438900000|2022-03-16 13:55:00|2004.7|2004.4|2005|2004.7|2009|2008.7|2002.9|2002.6|3271
1647439200000|2022-03-16 14:00:00|2005.4|2005.1|2005.3|2005|2008.7|2008.4|2002.5|2002.2|3368
1647439500000|2022-03-16 14:05:00|2005.4|2005.1|2003.3|2003|2008.1|2007.8|2003.2|2002.9|2335
1647439800000|2022-03-16 14:10:00|2003.1|2002.8|2009.3|2009|2009.8|2009.5|2003.1|2002.8|4061
1647440100000|2022-03-16 14:15:00|2009.4|2009.1|2019.2|2018.9|2020.7|2020.4|2009.3|2009|5250
1647440400000|2022-03-16 14:20:00|2019.1|2018.8|2018.5|2018.2|2020.9|2020.6|2017.4|2017.1|4325
1647440700000|2022-03-16 14:25:00|2018.6|2018.3|2018.7|2018.4|2020.4|2020.1|2015.8|2015.5|2910
1647441000000|2022-03-16 14:30:00|2018.8|2018.5|2019.8|2019.5|2022.5|2022.2|2018.1|2017.8|3091
1647441300000|2022-03-16 14:35:00|2019.9|2019.6|2018.3|2018|2020.5|2020.2|2015.5|2015.2|3215
1647441600000|2022-03-16 14:40:00|2018.4|2018.1|2009.9|2009.6|2019|2018.7|2008.6|2008.3|3944
1647441900000|2022-03-16 14:45:00|2010|2009.7|2007|2006.7|2010.6|2010.3|2006.1|2005.8|3407
1647442200000|2022-03-16 14:50:00|2006.9|2006.6|2006.4|2006.1|2008.4|2008.1|2005.1|2004.8|2543
1647442500000|2022-03-16 14:55:00|2006.2|2005.9|2007.8|2007.5|2007.9|2007.6|2004.1|2003.8|2338
1647442800000|2022-03-16 15:00:00|2007.9|2007.6|2006.3|2006|2009.4|2009.1|2001.8|2001.5|3592
1647443100000|2022-03-16 15:05:00|2006.4|2006.1|2006.3|2006|2008.7|2008.4|2004.7|2004.4|1882
1647443400000|2022-03-16 15:10:00|2006.4|2006.1|2010|2009.7|2010.8|2010.5|2006.4|2006.1|1733
1647443700000|2022-03-16 15:15:00|2009.9|2009.6|2009.2|2008.9|2010.4|2010.1|2007.4|2007.1|1622
1647444000000|2022-03-16 15:20:00|2009.1|2008.8|2011|2010.7|2011.3|2011|2008.6|2008.3|2795
1647444300000|2022-03-16 15:25:00|2011.2|2010.9|2012.5|2012.2|2013.3|2013|2010.4|2010.1|1402
1647444600000|2022-03-16 15:30:00|2012.6|2012.3|2013.9|2013.6|2014.7|2014.4|2012.6|2012.3|1787
1647444900000|2022-03-16 15:35:00|2014.1|2013.8|2011.1|2010.8|2014.1|2013.8|2009.1|2008.8|1852
1647445200000|2022-03-16 15:40:00|2011.3|2011|2010.6|2010.3|2011.5|2011.2|2007.5|2007.2|1595
1647445500000|2022-03-16 15:45:00|2010.8|2010.5|2010.5|2010.2|2010.9|2010.6|2008.5|2008.2|1466
1647445800000|2022-03-16 15:50:00|2010.4|2010.1|2013.8|2013.5|2014.7|2014.4|2008.8|2008.5|3172
1647446100000|2022-03-16 15:55:00|2013.7|2013.4|2014.7|2014.4|2015.1|2014.8|2013.1|2012.8|1658
1647446400000|2022-03-16 16:00:00|2014.8|2014.5|2015|2014.7|2016.7|2016.4|2013.2|2012.9|1468
1647446700000|2022-03-16 16:05:00|2015.1|2014.8|2016.4|2016.1|2017.4|2017.1|2014.2|2013.9|1329
1647447000000|2022-03-16 16:10:00|2016.3|2016|2017.1|2016.8|2017.7|2017.4|2016|2015.7|1778
1647447300000|2022-03-16 16:15:00|2017.5|2017.2|2019.1|2018.8|2019.9|2019.6|2017.2|2016.9|1234
1647447600000|2022-03-16 16:20:00|2019.2|2018.9|2017.9|2017.6|2020.4|2020.1|2017.5|2017.2|1178
1647447900000|2022-03-16 16:25:00|2017.8|2017.5|2017.3|2017|2018.3|2018|2015.7|2015.4|2821
1647448200000|2022-03-16 16:30:00|2017.4|2017.1|2017.2|2016.9|2018.6|2018.3|2016.5|2016.2|3252
1647448500000|2022-03-16 16:35:00|2017.6|2017.3|2016|2015.7|2019.1|2018.8|2015.3|2015|1655
1647448800000|2022-03-16 16:40:00|2015.9|2015.6|2018.1|2017.8|2019|2018.7|2014.9|2014.6|673
1647449100000|2022-03-16 16:45:00|2018.2|2017.9|2010.1|2009.8|2018.5|2018.2|2007.9|2007.6|4230
1647449400000|2022-03-16 16:50:00|2010.2|2009.9|2012.1|2011.8|2013.6|2013.3|2009.6|2009.3|3460
1647449700000|2022-03-16 16:55:00|2012.2|2011.9|2014.5|2014.2|2015|2014.7|2011.6|2011.3|1212
1647450000000|2022-03-16 17:00:00|2014.6|2014.3|2013.6|2013.3|2015.8|2015.5|2011.9|2011.6|2067
1647450300000|2022-03-16 17:05:00|2013.5|2013.2|2008.5|2008.2|2015.3|2015|2007.9|2007.6|2593
1647450600000|2022-03-16 17:10:00|2008.4|2008.1|2006.1|2005.8|2008.8|2008.5|2005.7|2005.4|1414
1647450900000|2022-03-16 17:15:00|2006|2005.7|2006.1|2005.8|2007.9|2007.6|2004.9|2004.6|1744
1647451200000|2022-03-16 17:20:00|2006.3|2006|2007.6|2007.3|2008.7|2008.4|2004.2|2003.9|1063
1647451500000|2022-03-16 17:25:00|2007.8|2007.5|2008.6|2008.3|2009.2|2008.9|2006.1|2005.8|1741
1647451800000|2022-03-16 17:30:00|2008.7|2008.4|2010.6|2010.3|2012.1|2011.8|2008.5|2008.2|1673
1647452100000|2022-03-16 17:35:00|2010.7|2010.4|2009.3|2009|2011.3|2011|2008.9|2008.6|1234
1647452400000|2022-03-16 17:40:00|2009.2|2008.9|2009.6|2009.3|2009.8|2009.5|2006.4|2006.1|1221
1647452700000|2022-03-16 17:45:00|2009.8|2009.5|2012.5|2012.2|2012.6|2012.3|2009|2008.7|1136
1647453000000|2022-03-16 17:50:00|2012.4|2012.1|2011.3|2011|2013.1|2012.8|2009.8|2009.5|1098
1647453300000|2022-03-16 17:55:00|2011.4|2011.1|2011|2010.7|2013.5|2013.2|2010.6|2010.3|1206
1647453600000|2022-03-16 18:00:00|2008.5|2008.2|1999.8|1999.5|2011|2010.7|1999.7|1999.4|4793
1647453900000|2022-03-16 18:05:00|1999.9|1999.6|1993.8|1993.5|2003.3|2003|1993.8|1993.5|4151
1647454200000|2022-03-16 18:10:00|1993.5|1993.2|1988.8|1988.5|1995.8|1995.5|1987.1|1986.8|4731
1647454500000|2022-03-16 18:15:00|1989|1988.7|1998.1|1997.8|1998.2|1997.9|1987.7|1987.4|4323
1647454800000|2022-03-16 18:20:00|1998.2|1997.9|1988.9|1988.6|1999.4|1999.1|1988.4|1988.1|3091
1647455100000|2022-03-16 18:25:00|1989|1988.7|1985.7|1985.4|1992.4|1992.1|1985.3|1985|2911
1647455400000|2022-03-16 18:30:00|1985.4|1985.1|1977.9|1977.6|1985.4|1985.1|1974.6|1974.3|5434
1647455700000|2022-03-16 18:35:00|1978|1977.7|1989|1988.7|1989.7|1989.4|1975|1974.7|4577
1647456000000|2022-03-16 18:40:00|1988.9|1988.6|1999.2|1998.9|2000|1999.7|1987.7|1987.4|5166
1647456300000|2022-03-16 18:45:00|1999|1998.7|2002.8|2002.5|2004.4|2004.1|1996.8|1996.5|5127
1647456600000|2022-03-16 18:50:00|2002.7|2002.4|2006.4|2006.1|2006.8|2006.5|1998.1|1997.8|4006
1647456900000|2022-03-16 18:55:00|2006.3|2006|2006.9|2006.6|2011.1|2010.8|2005.7|2005.4|4488
1647457200000|2022-03-16 19:00:00|2007.5|2007.2|2012.1|2011.8|2013.2|2012.9|2005|2004.7|4950
1647457500000|2022-03-16 19:05:00|2012.2|2011.9|2009.5|2009.2|2016.2|2015.9|2007.6|2007.3|4472
1647457800000|2022-03-16 19:10:00|2009.4|2009.1|2013.2|2012.9|2014.1|2013.8|2008.3|2008|2084
1647458100000|2022-03-16 19:15:00|2013.1|2012.8|2017.7|2017.4|2018.1|2017.8|2009.6|2009.3|2594
1647458400000|2022-03-16 19:20:00|2018|2017.7|2018|2017.7|2020.3|2020|2016.9|2016.6|4377
1647458700000|2022-03-16 19:25:00|2018.2|2017.9|2018|2017.7|2020.7|2020.4|2016.7|2016.4|2390
1647459000000|2022-03-16 19:30:00|2017.9|2017.6|2015.6|2015.3|2019|2018.7|2013|2012.7|3669
1647459300000|2022-03-16 19:35:00|2015.4|2015.1|2016.9|2016.6|2017.1|2016.8|2012.7|2012.4|2426
1647459600000|2022-03-16 19:40:00|2016.6|2016.3|2017.8|2017.5|2019.3|2019|2015.8|2015.5|2946
1647459900000|2022-03-16 19:45:00|2017.9|2017.6|2025.8|2025.5|2025.9|2025.6|2017.4|2017.1|5189
1647460200000|2022-03-16 19:50:00|2026.5|2026.2|2029.8|2029.5|2030.6|2030.3|2025.1|2024.8|5620
1647460500000|2022-03-16 19:55:00|2029.9|2029.6|2032.8|2032.5|2033.1|2032.8|2028.3|2028|15484
1647460800000|2022-03-16 20:00:00|2032.7|2032.4|2031|2030.7|2034.6|2034.3|2030.8|2030.5|5629
1647461100000|2022-03-16 20:05:00|2031.2|2030.9|2030.9|2030.6|2031.4|2031.1|2030.3|2030|2011
1647461400000|2022-03-16 20:10:00|2030.7|2030.4|2033.1|2032.8|2034.5|2034.2|2030.6|2030.3|1549
1647461700000|2022-03-16 20:15:00|2033.2|2032.9|2036.1|2035.8|2037.6|2037.3|2032.7|2032.4|902
1647462000000|2022-03-16 20:20:00|2036.2|2035.9|2037.7|2037.4|2037.9|2037.6|2036|2035.7|472
1647462300000|2022-03-16 20:25:00|2037.6|2037.3|2038.2|2037.9|2038.3|2038|2036.9|2036.6|422
1647462600000|2022-03-16 20:30:00|2038|2037.7|2038.9|2038.6|2039|2038.7|2037.5|2037.2|174
1647462900000|2022-03-16 20:35:00|2039.2|2038.9|2039.6|2039.3|2040.2|2039.9|2039.1|2038.8|307
1647463200000|2022-03-16 20:40:00|2039.5|2039.2|2042|2041.7|2042|2041.7|2039.5|2039.2|367
1647463500000|2022-03-16 20:45:00|2042.1|2041.8|2039.9|2039.6|2042.1|2041.8|2039.8|2039.5|382
1647463800000|2022-03-16 20:50:00|2039.7|2039.4|2039.9|2039.6|2041.3|2041|2039.5|2039.2|247
1647464100000|2022-03-16 20:55:00|2039.7|2039.4|2039.3|2038.5|2040.2|2039.9|2039.1|2038.5|326
1647464400000|2022-03-16 21:00:00|2039.5|2038.7|2038.9|2038.1|2039.5|2038.7|2038.5|2037.7|0
1647464700000|2022-03-16 21:05:00|2038.8|2038|2038.6|2037.8|2038.8|2038|2038.2|2037.4|0
1647465000000|2022-03-16 21:10:00|2038.2|2037.4|2037.2|2036.4|2038.2|2037.4|2037|2036.2|0
1647465300000|2022-03-16 21:15:00|2037.1|2036.3|2036.7|2035.9|2037.1|2036.3|2036.6|2035.8|0
1647465600000|2022-03-16 21:20:00|2036.8|2036|2036.5|2035.7|2036.8|2036|2036.2|2035.4|0
1647465900000|2022-03-16 21:25:00|2036.6|2035.8|2037.1|2036.3|2037.2|2036.4|2036.4|2035.6|0
1647466200000|2022-03-16 21:30:00|2037|2036.2|2037.3|2036.5|2037.3|2036.5|2037|2036.2|0
1647466500000|2022-03-16 21:35:00|2037.2|2036.4|2037.2|2036.4|2037.4|2036.6|2037.1|2036.3|0
1647466800000|2022-03-16 21:40:00|2037.4|2036.6|2038.6|2037.8|2038.6|2037.8|2037.4|2036.6|0
1647467100000|2022-03-16 21:45:00|2038.7|2037.9|2037.9|2037.1|2038.9|2038.1|2037.9|2037.1|0
1647467400000|2022-03-16 21:50:00|2038|2037.2|2038.2|2037.4|2038.3|2037.5|2037.9|2037.1|0
1647467700000|2022-03-16 21:55:00|2038.3|2037.5|2038|2037.2|2038.5|2037.7|2038|2037.2|0
1647468000000|2022-03-16 22:00:00|2037.9|2037.1|2037.8|2037.5|2039.7|2039.4|2037.2|2036.4|163
1647468300000|2022-03-16 22:05:00|2037.9|2037.6|2038|2037.7|2038.5|2038.2|2037.3|2037|108
1647468600000|2022-03-16 22:10:00|2038.1|2037.8|2036.6|2036.3|2038.3|2038|2036.5|2036.2|162
1647468900000|2022-03-16 22:15:00|2036.7|2036.4|2035.6|2035.3|2037|2036.7|2035.4|2035.1|218
1647469200000|2022-03-16 22:20:00|2035.5|2035.2|2035.1|2034.8|2035.6|2035.3|2034.9|2034.6|197
1647469500000|2022-03-16 22:25:00|2035|2034.7|2035.5|2035.2|2035.5|2035.2|2034.4|2034.1|91
1647469800000|2022-03-16 22:30:00|2035.6|2035.3|2034.5|2034.2|2035.9|2035.6|2034|2033.7|72
1647470100000|2022-03-16 22:35:00|2034.2|2033.9|2035.3|2035|2035.4|2035.1|2034.2|2033.9|40
1647470400000|2022-03-16 22:40:00|2035.4|2035.1|2035.7|2035.4|2036.2|2035.9|2035.3|2035|25
1647470700000|2022-03-16 22:45:00|2035.8|2035.5|2036.1|2035.8|2036.3|2036|2035.6|2035.3|36
1647471000000|2022-03-16 22:50:00|2036|2035.7|2036.1|2035.8|2036.3|2036|2035.4|2035.1|26
1647471300000|2022-03-16 22:55:00|2036.2|2035.9|2036.9|2036.6|2037|2036.7|2036|2035.7|111
1647471600000|2022-03-16 23:00:00|2037|2036.7|2036.8|2036.5|2038.6|2038.3|2035.8|2035.5|141
1647471900000|2022-03-16 23:05:00|2036.7|2036.4|2035.5|2035.2|2036.8|2036.5|2035.4|2035.1|78
1647472200000|2022-03-16 23:10:00|2035.4|2035.1|2035|2034.7|2035.5|2035.2|2034.5|2034.2|70
1647472500000|2022-03-16 23:15:00|2035.1|2034.8|2035.3|2035|2035.6|2035.3|2034.4|2034.1|50
1647472800000|2022-03-16 23:20:00|2035.9|2035.6|2035.7|2035.4|2035.9|2035.6|2035.6|2035.3|113
1647473100000|2022-03-16 23:25:00|2035.8|2035.5|2036.9|2036.6|2037.1|2036.8|2035.7|2035.4|43
1647473400000|2022-03-16 23:30:00|2037|2036.7|2036.9|2036.6|2037.4|2037.1|2036.4|2036.1|41
1647473700000|2022-03-16 23:35:00|2037|2036.7|2036.1|2035.8|2037.2|2036.9|2036|2035.7|27
1647474000000|2022-03-16 23:40:00|2036.2|2035.9|2036.9|2036.6|2037|2036.7|2036.1|2035.8|49
1647474300000|2022-03-16 23:45:00|2036.8|2036.5|2037.7|2037.4|2037.9|2037.6|2036.7|2036.4|28
1647474600000|2022-03-16 23:50:00|2037.6|2037.3|2039|2038.7|2039.4|2039.1|2037.5|2037.2|128
1647474900000|2022-03-16 23:55:00|2039.1|2038.8|2038.9|2038.6|2039.6|2039.3|2038.3|2038|63
1647475200000|2022-03-17 00:00:00|2038.8|2038.5|2037.5|2037.2|2039.2|2038.9|2036.6|2036.3|53
1647475500000|2022-03-17 00:05:00|2037.4|2037.1|2038.6|2038.3|2039.2|2038.9|2036.5|2036.2|73
1647475800000|2022-03-17 00:10:00|2038.8|2038.5|2038.3|2038|2039.6|2039.3|2037.7|2037.4|80
1647476100000|2022-03-17 00:15:00|2038.2|2037.9|2038.4|2038.1|2038.9|2038.6|2037|2036.7|51
1647476400000|2022-03-17 00:20:00|2038.5|2038.2|2038.5|2038.2|2039.2|2038.9|2037.8|2037.5|65
1647476700000|2022-03-17 00:25:00|2038.6|2038.3|2038.2|2037.9|2039.9|2039.6|2037.9|2037.6|40
1647477000000|2022-03-17 00:30:00|2038.4|2038.1|2037.9|2037.6|2039.4|2039.1|2037.8|2037.5|76
1647477300000|2022-03-17 00:35:00|2037.8|2037.5|2038.5|2038.2|2039|2038.7|2037.5|2037.2|44
1647477600000|2022-03-17 00:40:00|2038.4|2038.1|2038|2037.7|2038.9|2038.6|2037.6|2037.3|25
1647477900000|2022-03-17 00:45:00|2037.9|2037.6|2038.8|2038.5|2039.2|2038.9|2037.8|2037.5|26
1647478200000|2022-03-17 00:50:00|2038.7|2038.4|2039|2038.7|2040.1|2039.8|2038.3|2038|80
1647478500000|2022-03-17 00:55:00|2038.9|2038.6|2038.7|2038.4|2039|2038.7|2038.3|2038|47
1647478800000|2022-03-17 01:00:00|2038.9|2038.6|2038.5|2038.2|2038.9|2038.6|2037.4|2037.1|99
1647479100000|2022-03-17 01:05:00|2038.6|2038.3|2037.3|2037|2038.7|2038.4|2036.3|2036|89
1647479400000|2022-03-17 01:10:00|2037.2|2036.9|2036|2035.7|2037.3|2037|2035.8|2035.5|16
1647479700000|2022-03-17 01:15:00|2036.1|2035.8|2036.1|2035.8|2036.9|2036.6|2035.6|2035.3|73
1647480000000|2022-03-17 01:20:00|2036.2|2035.9|2034.6|2034.3|2036.8|2036.5|2034.6|2034.3|51
1647480300000|2022-03-17 01:25:00|2034.5|2034.2|2032.5|2032.2|2034.8|2034.5|2032.3|2032|93
1647480600000|2022-03-17 01:30:00|2032.6|2032.3|2033.5|2033.2|2034.7|2034.4|2032.2|2031.9|42
1647480900000|2022-03-17 01:35:00|2033.6|2033.3|2029.4|2029.1|2033.6|2033.3|2029.1|2028.8|125
1647481200000|2022-03-17 01:40:00|2029.5|2029.2|2030.7|2030.4|2031.4|2031.1|2028.7|2028.4|88
1647481500000|2022-03-17 01:45:00|2030.8|2030.5|2029.4|2029.1|2031.3|2031|2029.1|2028.8|88
1647481800000|2022-03-17 01:50:00|2029.5|2029.2|2026.8|2026.5|2029.5|2029.2|2026.3|2026|153
1647482100000|2022-03-17 01:55:00|2026.7|2026.4|2028.6|2028.3|2029.9|2029.6|2026.7|2026.4|43
1647482400000|2022-03-17 02:00:00|2028.7|2028.4|2030.6|2030.3|2030.7|2030.4|2028.2|2027.9|36
1647482700000|2022-03-17 02:05:00|2030.5|2030.2|2030.5|2030.2|2030.7|2030.4|2029.7|2029.4|32
1647483000000|2022-03-17 02:10:00|2030.6|2030.3|2032.3|2032|2033.2|2032.9|2029.9|2029.6|185
1647483300000|2022-03-17 02:15:00|2032.4|2032.1|2031.4|2031.1|2032.5|2032.2|2030.7|2030.4|22
1647483600000|2022-03-17 02:20:00|2031.3|2031|2032.8|2032.5|2032.9|2032.6|2031.3|2031|15
1647483900000|2022-03-17 02:25:00|2032.9|2032.6|2032.1|2031.8|2033.7|2033.4|2031.6|2031.3|29
1647484200000|2022-03-17 02:30:00|2032|2031.7|2031.7|2031.4|2032.8|2032.5|2031.3|2031|18
1647484500000|2022-03-17 02:35:00|2031.6|2031.3|2031.1|2030.8|2031.7|2031.4|2030.7|2030.4|33
1647484800000|2022-03-17 02:40:00|2031.2|2030.9|2030.2|2029.9|2031.4|2031.1|2029.7|2029.4|45
1647485100000|2022-03-17 02:45:00|2030.3|2030|2030.2|2029.9|2030.7|2030.4|2029.4|2029.1|25
1647485400000|2022-03-17 02:50:00|2030.3|2030|2031.5|2031.2|2032.7|2032.4|2030.1|2029.8|51
1647485700000|2022-03-17 02:55:00|2031.6|2031.3|2031|2030.7|2031.7|2031.4|2029.9|2029.6|42
1647486000000|2022-03-17 03:00:00|2030.9|2030.6|2029.6|2029.3|2031|2030.7|2029.2|2028.9|30
1647486300000|2022-03-17 03:05:00|2029.5|2029.2|2029|2028.7|2029.9|2029.6|2028.8|2028.5|12
1647486600000|2022-03-17 03:10:00|2028.9|2028.6|2028.9|2028.6|2029.4|2029.1|2028.2|2027.9|31
1647486900000|2022-03-17 03:15:00|2028.8|2028.5|2027|2026.7|2029.3|2029|2027|2026.7|56
1647487200000|2022-03-17 03:20:00|2026.9|2026.6|2028.6|2028.3|2028.8|2028.5|2026.6|2026.3|118
1647487500000|2022-03-17 03:25:00|2028.7|2028.4|2029.6|2029.3|2029.6|2029.3|2028|2027.7|59
1647487800000|2022-03-17 03:30:00|2029.5|2029.2|2029.7|2029.4|2030|2029.7|2029.1|2028.8|20
1647488100000|2022-03-17 03:35:00|2029.8|2029.5|2031.1|2030.8|2031.4|2031.1|2029.4|2029.1|42
1647488400000|2022-03-17 03:40:00|2031|2030.7|2029.6|2029.3|2031.1|2030.8|2029.2|2028.9|19
1647488700000|2022-03-17 03:45:00|2029.7|2029.4|2028.4|2028.1|2029.7|2029.4|2028.3|2028|23
1647489000000|2022-03-17 03:50:00|2028.5|2028.2|2028.4|2028.1|2028.8|2028.5|2027.9|2027.6|26
1647489300000|2022-03-17 03:55:00|2028.3|2028|2029.4|2029.1|2029.6|2029.3|2027.9|2027.6|18
1647489600000|2022-03-17 04:00:00|2029.2|2028.9|2028|2027.7|2029.4|2029.1|2027.1|2026.8|97
1647489900000|2022-03-17 04:05:00|2028.1|2027.8|2029|2028.7|2029.1|2028.8|2027.7|2027.4|15
1647490200000|2022-03-17 04:10:00|2029.2|2028.9|2029.6|2029.3|2029.9|2029.6|2029.2|2028.9|11
1647490500000|2022-03-17 04:15:00|2029.5|2029.2|2030.2|2029.9|2030.2|2029.9|2029.4|2029.1|34
1647490800000|2022-03-17 04:20:00|2030.1|2029.8|2029.7|2029.4|2030.8|2030.5|2029|2028.7|39
1647491100000|2022-03-17 04:25:00|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2028.7|2028.4|14
1647491400000|2022-03-17 04:30:00|2029.3|2029|2031.4|2031.1|2032.4|2032.1|2029|2028.7|168
1647491700000|2022-03-17 04:35:00|2031.3|2031|2030.6|2030.3|2031.5|2031.2|2030.5|2030.2|40
1647492000000|2022-03-17 04:40:00|2030.7|2030.4|2031.2|2030.9|2031.9|2031.6|2030.7|2030.4|18
1647492300000|2022-03-17 04:45:00|2031.3|2031|2030.7|2030.4|2031.4|2031.1|2030.7|2030.4|10
1647492600000|2022-03-17 04:50:00|2030.8|2030.5|2031.8|2031.5|2032.1|2031.8|2030.7|2030.4|27
1647492900000|2022-03-17 04:55:00|2031.9|2031.6|2031.5|2031.2|2032.3|2032|2031.4|2031.1|18
1647493200000|2022-03-17 05:00:00|2031.6|2031.3|2030.7|2030.4|2032.1|2031.8|2030.3|2030|22
1647493500000|2022-03-17 05:05:00|2030.8|2030.5|2030.5|2030.2|2031.1|2030.8|2029.9|2029.6|13
1647493800000|2022-03-17 05:10:00|2030.4|2030.1|2032.7|2032.4|2033.6|2033.3|2030.3|2030|30
1647494100000|2022-03-17 05:15:00|2032.6|2032.3|2033.1|2032.8|2033.3|2033|2031.4|2031.1|11
1647494400000|2022-03-17 05:20:00|2033.2|2032.9|2031.6|2031.3|2033.7|2033.4|2031.1|2030.8|88
1647494700000|2022-03-17 05:25:00|2031.4|2031.1|2030.4|2030.1|2031.4|2031.1|2030.1|2029.8|33
1647495000000|2022-03-17 05:30:00|2030.5|2030.2|2030.7|2030.4|2031.3|2031|2030|2029.7|28
1647495300000|2022-03-17 05:35:00|2030.6|2030.3|2031.2|2030.9|2031.3|2031|2029.7|2029.4|65
1647495600000|2022-03-17 05:40:00|2031.1|2030.8|2031.7|2031.4|2032.2|2031.9|2030.1|2029.8|54
1647495900000|2022-03-17 05:45:00|2031.6|2031.3|2031.3|2031|2032|2031.7|2030.9|2030.6|50
1647496200000|2022-03-17 05:50:00|2031.4|2031.1|2031.1|2030.8|2032|2031.7|2030.9|2030.6|11
1647496500000|2022-03-17 05:55:00|2031.2|2030.9|2031|2030.7|2031.7|2031.4|2030.3|2030|32
1647496800000|2022-03-17 06:00:00|2030.9|2030.6|2030.8|2030.5|2032.5|2032.2|2030.2|2029.9|41
1647497100000|2022-03-17 06:05:00|2030.7|2030.4|2032.4|2032.1|2032.4|2032.1|2030.7|2030.4|17
1647497400000|2022-03-17 06:10:00|2032.5|2032.2|2031|2030.7|2032.9|2032.6|2030.7|2030.4|24
1647497700000|2022-03-17 06:15:00|2031.1|2030.8|2031.6|2031.3|2031.7|2031.4|2030.5|2030.2|22
1647498000000|2022-03-17 06:20:00|2031.5|2031.2|2033.5|2033.2|2033.5|2033.2|2031.3|2031|30
1647498300000|2022-03-17 06:25:00|2033.4|2033.1|2033.9|2033.6|2034.5|2034.2|2032.9|2032.6|49
1647498600000|2022-03-17 06:30:00|2034.2|2033.9|2034.2|2033.9|2034.5|2034.2|2032.8|2032.5|105
1647498900000|2022-03-17 06:35:00|2034.1|2033.8|2034.6|2034.3|2034.9|2034.6|2034.1|2033.8|15
1647499200000|2022-03-17 06:40:00|2034.7|2034.4|2035.6|2035.3|2036.6|2036.3|2034.4|2034.1|46
1647499500000|2022-03-17 06:45:00|2035.5|2035.2|2035.8|2035.5|2036.1|2035.8|2035.2|2034.9|18
1647499800000|2022-03-17 06:50:00|2036|2035.7|2036|2035.7|2036.6|2036.3|2035.3|2035|30
1647500100000|2022-03-17 06:55:00|2036.1|2035.8|2037|2036.7|2038.4|2038.1|2035.9|2035.6|43
1647500400000|2022-03-17 07:00:00|2037.1|2036.8|2038.2|2037.9|2038.2|2037.9|2035.7|2035.4|91
1647500700000|2022-03-17 07:05:00|2038.3|2038|2039.9|2039.6|2040.7|2040.4|2038.3|2038|138
1647501000000|2022-03-17 07:10:00|2040|2039.7|2037.3|2037|2040|2039.7|2037.1|2036.8|149
1647501300000|2022-03-17 07:15:00|2037.2|2036.9|2034.5|2034.2|2037.8|2037.5|2034.4|2034.1|88
1647501600000|2022-03-17 07:20:00|2034.6|2034.3|2035.1|2034.8|2035.6|2035.3|2033.6|2033.3|144
1647501900000|2022-03-17 07:25:00|2035|2034.7|2034|2033.7|2035.4|2035.1|2033.8|2033.5|30
1647502200000|2022-03-17 07:30:00|2033.9|2033.6|2031.3|2031|2034.7|2034.4|2031.3|2031|60
1647502500000|2022-03-17 07:35:00|2031.4|2031.1|2031.9|2031.6|2032.2|2031.9|2030.2|2029.9|81
1647502800000|2022-03-17 07:40:00|2031.8|2031.5|2031|2030.7|2032.3|2032|2029.7|2029.4|91
1647503100000|2022-03-17 07:45:00|2030.9|2030.6|2033.7|2033.4|2034|2033.7|2030.4|2030.1|60
1647503400000|2022-03-17 07:50:00|2033.6|2033.3|2035.5|2035.2|2035.9|2035.6|2033.3|2033|81
1647503700000|2022-03-17 07:55:00|2035.8|2035.5|2036.6|2036.3|2036.7|2036.4|2034.6|2034.3|111
1647504000000|2022-03-17 08:00:00|2036.7|2036.4|2037.5|2037.2|2037.5|2037.2|2035.3|2035|203
1647504300000|2022-03-17 08:05:00|2037.6|2037.3|2034.5|2034.2|2037.9|2037.6|2032.9|2032.6|223
1647504600000|2022-03-17 08:10:00|2034.4|2034.1|2034.2|2033.9|2034.9|2034.6|2033.4|2033.1|108
1647504900000|2022-03-17 08:15:00|2034.1|2033.8|2035.1|2034.8|2035.4|2035.1|2033.7|2033.4|45
1647505200000|2022-03-17 08:20:00|2035.2|2034.9|2034.8|2034.5|2036|2035.7|2033.7|2033.4|60
1647505500000|2022-03-17 08:25:00|2034.9|2034.6|2035.6|2035.3|2037.3|2037|2034.8|2034.5|76
1647505800000|2022-03-17 08:30:00|2035.7|2035.4|2033.7|2033.4|2036.6|2036.3|2033.6|2033.3|60
1647506100000|2022-03-17 08:35:00|2033.6|2033.3|2032.9|2032.6|2034.7|2034.4|2032.3|2032|91
1647506400000|2022-03-17 08:40:00|2032.8|2032.5|2032.6|2032.3|2033.9|2033.6|2031.3|2031|40
1647506700000|2022-03-17 08:45:00|2032.5|2032.2|2032.4|2032.1|2034.7|2034.4|2032.3|2032|54
1647507000000|2022-03-17 08:50:00|2032.3|2032|2029.5|2029.2|2033.4|2033.1|2029.1|2028.8|463
1647507300000|2022-03-17 08:55:00|2029.4|2029.1|2029.9|2029.6|2031.3|2031|2027.9|2027.6|342
1647507600000|2022-03-17 09:00:00|2030.1|2029.8|2030.4|2030.1|2031.9|2031.6|2030.1|2029.8|156
1647507900000|2022-03-17 09:05:00|2030.3|2030|2029.1|2028.8|2031.1|2030.8|2028.3|2028|258
1647508200000|2022-03-17 09:10:00|2029|2028.7|2028.2|2027.9|2029.6|2029.3|2027.2|2026.9|196
1647508500000|2022-03-17 09:15:00|2028.1|2027.8|2027.2|2026.9|2029.4|2029.1|2027.1|2026.8|254
1647508800000|2022-03-17 09:20:00|2027.1|2026.8|2028.3|2028|2029.1|2028.8|2026.4|2026.1|121
1647509100000|2022-03-17 09:25:00|2028.2|2027.9|2029.2|2028.9|2029.6|2029.3|2027.7|2027.4|36
1647509400000|2022-03-17 09:30:00|2029.5|2029.2|2027.2|2026.9|2029.5|2029.2|2027.2|2026.9|104
1647509700000|2022-03-17 09:35:00|2027.1|2026.8|2026.3|2026|2027.2|2026.9|2025.2|2024.9|175
1647510000000|2022-03-17 09:40:00|2026.2|2025.9|2026.6|2026.3|2027.5|2027.2|2025.7|2025.4|82
1647510300000|2022-03-17 09:45:00|2026.7|2026.4|2026.3|2026|2027.1|2026.8|2025.9|2025.6|80
1647510600000|2022-03-17 09:50:00|2026.2|2025.9|2027|2026.7|2027.5|2027.2|2025.6|2025.3|141
1647510900000|2022-03-17 09:55:00|2027.1|2026.8|2028.6|2028.3|2028.8|2028.5|2027.1|2026.8|42
1647511200000|2022-03-17 10:00:00|2028.4|2028.1|2020.9|2020.6|2028.4|2028.1|2019.1|2018.8|878
1647511500000|2022-03-17 10:05:00|2020.8|2020.5|2017.8|2017.5|2020.8|2020.5|2016.6|2016.3|360
1647511800000|2022-03-17 10:10:00|2017.9|2017.6|2019.8|2019.5|2020.9|2020.6|2017.1|2016.8|239
1647512100000|2022-03-17 10:15:00|2020.1|2019.8|2022|2021.7|2022.6|2022.3|2019.1|2018.8|98
1647512400000|2022-03-17 10:20:00|2021.9|2021.6|2024|2023.7|2024.3|2024|2021.1|2020.8|89
1647512700000|2022-03-17 10:25:00|2024.1|2023.8|2023.5|2023.2|2024.2|2023.9|2022.1|2021.8|80
1647513000000|2022-03-17 10:30:00|2023.6|2023.3|2025.2|2024.9|2026.1|2025.8|2023|2022.7|156
1647513300000|2022-03-17 10:35:00|2025.1|2024.8|2024.3|2024|2025.1|2024.8|2022.3|2022|297
1647513600000|2022-03-17 10:40:00|2024.2|2023.9|2024.7|2024.4|2025|2024.7|2022.9|2022.6|86
1647513900000|2022-03-17 10:45:00|2024.6|2024.3|2026.3|2026|2026.3|2026|2023.5|2023.2|55
1647514200000|2022-03-17 10:50:00|2026.2|2025.9|2025|2024.7|2026.2|2025.9|2024.2|2023.9|72
1647514500000|2022-03-17 10:55:00|2025.1|2024.8|2027|2026.7|2027.2|2026.9|2024.4|2024.1|93
1647514800000|2022-03-17 11:00:00|2027.1|2026.8|2028.5|2028.2|2028.7|2028.4|2026.1|2025.8|80
1647515100000|2022-03-17 11:05:00|2028.7|2028.4|2028.6|2028.3|2029.5|2029.2|2028.2|2027.9|114
1647515400000|2022-03-17 11:10:00|2028.5|2028.2|2028|2027.7|2028.7|2028.4|2027.5|2027.2|91
1647515700000|2022-03-17 11:15:00|2027.9|2027.6|2026.9|2026.6|2028.7|2028.4|2026.8|2026.5|48
1647516000000|2022-03-17 11:20:00|2026.8|2026.5|2026.8|2026.5|2027.3|2027|2026.1|2025.8|144
1647516300000|2022-03-17 11:25:00|2026.7|2026.4|2026.2|2025.9|2027.5|2027.2|2025.3|2025|121
1647516600000|2022-03-17 11:30:00|2026.1|2025.8|2025.5|2025.2|2026.5|2026.2|2025.1|2024.8|91
1647516900000|2022-03-17 11:35:00|2025.6|2025.3|2024|2023.7|2026.4|2026.1|2023.9|2023.6|80
1647517200000|2022-03-17 11:40:00|2024.1|2023.8|2023.7|2023.4|2024.9|2024.6|2023|2022.7|169
1647517500000|2022-03-17 11:45:00|2023.6|2023.3|2024|2023.7|2025.3|2025|2023.2|2022.9|90
1647517800000|2022-03-17 11:50:00|2024.1|2023.8|2025.5|2025.2|2025.7|2025.4|2023.4|2023.1|205
1647518100000|2022-03-17 11:55:00|2025.4|2025.1|2025.9|2025.6|2027.4|2027.1|2024.9|2024.6|204
1647518400000|2022-03-17 12:00:00|2025.8|2025.5|2027.3|2027|2028.9|2028.6|2023.8|2023.5|532
1647518700000|2022-03-17 12:05:00|2027.4|2027.1|2027.2|2026.9|2028.5|2028.2|2026.1|2025.8|385
1647519000000|2022-03-17 12:10:00|2027|2026.7|2026.2|2025.9|2027.3|2027|2025|2024.7|450
1647519300000|2022-03-17 12:15:00|2026.1|2025.8|2023.9|2023.6|2026.4|2026.1|2023.8|2023.5|343
1647519600000|2022-03-17 12:20:00|2023.8|2023.5|2024.1|2023.8|2025|2024.7|2023.3|2023|396
1647519900000|2022-03-17 12:25:00|2024.3|2024|2024.7|2024.4|2025.4|2025.1|2023.7|2023.4|301
1647520200000|2022-03-17 12:30:00|2024.8|2024.5|2025.1|2024.8|2027.1|2026.8|2023.9|2023.6|424
1647520500000|2022-03-17 12:35:00|2025.2|2024.9|2025|2024.7|2026.5|2026.2|2024.9|2024.6|375
1647520800000|2022-03-17 12:40:00|2025.1|2024.8|2023.1|2022.8|2026.1|2025.8|2022.6|2022.3|370
1647521100000|2022-03-17 12:45:00|2023|2022.7|2023.2|2022.9|2024.4|2024.1|2022.3|2022|443
1647521400000|2022-03-17 12:50:00|2023.1|2022.8|2022.7|2022.4|2023.2|2022.9|2021.1|2020.8|180
1647521700000|2022-03-17 12:55:00|2022.6|2022.3|2024.1|2023.8|2024.4|2024.1|2020.7|2020.4|338
1647522000000|2022-03-17 13:00:00|2024.2|2023.9|2023.3|2023|2024.7|2024.4|2023.2|2022.9|301
1647522300000|2022-03-17 13:05:00|2023.2|2022.9|2023.4|2023.1|2023.7|2023.4|2022.7|2022.4|261
1647522600000|2022-03-17 13:10:00|2023.3|2023|2022.7|2022.4|2023.4|2023.1|2022.1|2021.8|318
1647522900000|2022-03-17 13:15:00|2022.6|2022.3|2022|2021.7|2023|2022.7|2022|2021.7|692
1647523200000|2022-03-17 13:20:00|2021.9|2021.6|2022.5|2022.2|2022.9|2022.6|2021.1|2020.8|729
1647523500000|2022-03-17 13:25:00|2022.4|2022.1|2021.2|2020.9|2023|2022.7|2021|2020.7|798
1647523800000|2022-03-17 13:30:00|2021.6|2021.3|2025.5|2025.2|2025.6|2025.3|2016.9|2016.6|6099
1647524100000|2022-03-17 13:35:00|2025.4|2025.1|2029.4|2029.1|2029.5|2029.2|2021.6|2021.3|3997
1647524400000|2022-03-17 13:40:00|2029.3|2029|2032.5|2032.2|2033.2|2032.9|2026.3|2026|3744
1647524700000|2022-03-17 13:45:00|2032.4|2032.1|2030.1|2029.8|2037.3|2037|2029.6|2029.3|4833
1647525000000|2022-03-17 13:50:00|2029.9|2029.6|2037.3|2037|2037.9|2037.6|2029.7|2029.4|2262
1647525300000|2022-03-17 13:55:00|2037.4|2037.1|2042.2|2041.9|2042.5|2042.2|2036.6|2036.3|3721
1647525600000|2022-03-17 14:00:00|2042.3|2042|2043|2042.7|2044.1|2043.8|2039.4|2039.1|2953
1647525900000|2022-03-17 14:05:00|2043.1|2042.8|2043.6|2043.3|2045.7|2045.4|2041.6|2041.3|3573
1647526200000|2022-03-17 14:10:00|2043.2|2042.9|2037.8|2037.5|2045.8|2045.5|2037.1|2036.8|4238
1647526500000|2022-03-17 14:15:00|2037.7|2037.4|2037.4|2037.1|2039.8|2039.5|2035.2|2034.9|3139
1647526800000|2022-03-17 14:20:00|2037.3|2037|2043.4|2043.1|2043.5|2043.2|2037.1|2036.8|1963
1647527100000|2022-03-17 14:25:00|2043.5|2043.2|2045.4|2045.1|2046|2045.7|2042.2|2041.9|1669
1647527400000|2022-03-17 14:30:00|2045.5|2045.2|2042.4|2042.1|2046|2045.7|2038.9|2038.6|2078
1647527700000|2022-03-17 14:35:00|2042.3|2042|2041.1|2040.8|2043.9|2043.6|2038.8|2038.5|2258
1647528000000|2022-03-17 14:40:00|2041.4|2041.1|2042.7|2042.4|2043.2|2042.9|2038.3|2038|2172
1647528300000|2022-03-17 14:45:00|2042.6|2042.3|2041.6|2041.3|2044.8|2044.5|2036.3|2036|4336
1647528600000|2022-03-17 14:50:00|2041.7|2041.4|2035.7|2035.4|2042|2041.7|2035.5|2035.2|2059
1647528900000|2022-03-17 14:55:00|2035.4|2035.1|2039.5|2039.2|2041|2040.7|2035.4|2035.1|1346
1647529200000|2022-03-17 15:00:00|2039.4|2039.1|2039.4|2039.1|2041.5|2041.2|2036.7|2036.4|2044
1647529500000|2022-03-17 15:05:00|2039.2|2038.9|2042.6|2042.3|2042.9|2042.6|2037.5|2037.2|2122
1647529800000|2022-03-17 15:10:00|2042.5|2042.2|2040.4|2040.1|2043.3|2043|2039.9|2039.6|1895
1647530100000|2022-03-17 15:15:00|2040.5|2040.2|2043.6|2043.3|2044|2043.7|2040.4|2040.1|2329
1647530400000|2022-03-17 15:20:00|2043.3|2043|2045.2|2044.9|2045.7|2045.4|2043.3|2043|1666
1647530700000|2022-03-17 15:25:00|2045|2044.7|2043.5|2043.2|2045.7|2045.4|2042.3|2042|1934
1647531000000|2022-03-17 15:30:00|2043.3|2043|2045.6|2045.3|2047|2046.7|2042.4|2042.1|3518
1647531300000|2022-03-17 15:35:00|2045.8|2045.5|2047.2|2046.9|2047.8|2047.5|2044.3|2044|1378
1647531600000|2022-03-17 15:40:00|2047.4|2047.1|2046.8|2046.5|2049.3|2049|2046.3|2046|1960
1647531900000|2022-03-17 15:45:00|2046.9|2046.6|2043.8|2043.5|2046.9|2046.6|2042.9|2042.6|2424
1647532200000|2022-03-17 15:50:00|2043.7|2043.4|2049|2048.7|2049.2|2048.9|2043.4|2043.1|1492
1647532500000|2022-03-17 15:55:00|2049.1|2048.8|2050.1|2049.8|2050.6|2050.3|2048.7|2048.4|1486
1647532800000|2022-03-17 16:00:00|2050.4|2050.1|2050.4|2050.1|2051.6|2051.3|2048.9|2048.6|1614
1647533100000|2022-03-17 16:05:00|2050.3|2050|2050.7|2050.4|2051.5|2051.2|2050.2|2049.9|1340
1647533400000|2022-03-17 16:10:00|2050.6|2050.3|2049.8|2049.5|2051.3|2051|2048.6|2048.3|1158
1647533700000|2022-03-17 16:15:00|2049.9|2049.6|2049.3|2049|2050|2049.7|2047|2046.7|1990
1647534000000|2022-03-17 16:20:00|2049.2|2048.9|2051.9|2051.6|2052.8|2052.5|2049.2|2048.9|1720
1647534300000|2022-03-17 16:25:00|2051.8|2051.5|2051.3|2051|2052.5|2052.2|2049.7|2049.4|1230
1647534600000|2022-03-17 16:30:00|2051|2050.7|2050.7|2050.4|2051.8|2051.5|2049.6|2049.3|1132
1647534900000|2022-03-17 16:35:00|2050.5|2050.2|2052.9|2052.6|2053|2052.7|2050.4|2050.1|1527
1647535200000|2022-03-17 16:40:00|2052.8|2052.5|2054.1|2053.8|2054.1|2053.8|2051.2|2050.9|2630
1647535500000|2022-03-17 16:45:00|2054.2|2053.9|2052.9|2052.6|2054.4|2054.1|2052.1|2051.8|1589
1647535800000|2022-03-17 16:50:00|2052.8|2052.5|2053.3|2053|2054|2053.7|2052.7|2052.4|693
1647536100000|2022-03-17 16:55:00|2053.2|2052.9|2055.4|2055.1|2056.2|2055.9|2053.1|2052.8|1103
1647536400000|2022-03-17 17:00:00|2055.3|2055|2054.5|2054.2|2055.8|2055.5|2053.3|2053|1254
1647536700000|2022-03-17 17:05:00|2054.6|2054.3|2053.2|2052.9|2055.2|2054.9|2052.5|2052.2|1192
1647537000000|2022-03-17 17:10:00|2053.1|2052.8|2051.9|2051.6|2055.1|2054.8|2050.9|2050.6|1260
1647537300000|2022-03-17 17:15:00|2052.1|2051.8|2053.3|2053|2053.7|2053.4|2050.9|2050.6|1436
1647537600000|2022-03-17 17:20:00|2053.4|2053.1|2056|2055.7|2056.1|2055.8|2052.9|2052.6|1042
1647537900000|2022-03-17 17:25:00|2056.1|2055.8|2057.2|2056.9|2058.4|2058.1|2056|2055.7|1785
1647538200000|2022-03-17 17:30:00|2057.3|2057|2056.6|2056.3|2057.8|2057.5|2055.8|2055.5|1023
1647538500000|2022-03-17 17:35:00|2056.5|2056.2|2057.2|2056.9|2057.5|2057.2|2055.9|2055.6|2289
1647538800000|2022-03-17 17:40:00|2057.3|2057|2059.5|2059.2|2059.7|2059.4|2057.3|2057|1047
1647539100000|2022-03-17 17:45:00|2059.6|2059.3|2061.2|2060.9|2061.3|2061|2059.2|2058.9|977
1647539400000|2022-03-17 17:50:00|2061.3|2061|2060.7|2060.4|2062.6|2062.3|2059.9|2059.6|1315
1647539700000|2022-03-17 17:55:00|2060.8|2060.5|2062.6|2062.3|2063.1|2062.8|2060.5|2060.2|1812
1647540000000|2022-03-17 18:00:00|2062.8|2062.5|2062|2061.7|2063|2062.7|2061.2|2060.9|2663
1647540300000|2022-03-17 18:05:00|2062.1|2061.8|2062.8|2062.5|2063.6|2063.3|2061.4|2061.1|1403
1647540600000|2022-03-17 18:10:00|2062.9|2062.6|2060.3|2060|2063.1|2062.8|2058.9|2058.6|1972
1647540900000|2022-03-17 18:15:00|2060.2|2059.9|2060.9|2060.6|2061.5|2061.2|2059.8|2059.5|819
1647541200000|2022-03-17 18:20:00|2061|2060.7|2060.1|2059.8|2062.9|2062.6|2059.9|2059.6|1997
1647541500000|2022-03-17 18:25:00|2060.2|2059.9|2057.4|2057.1|2061.4|2061.1|2056.7|2056.4|2668
1647541800000|2022-03-17 18:30:00|2057.5|2057.2|2061|2060.7|2061.1|2060.8|2057|2056.7|1058
1647542100000|2022-03-17 18:35:00|2060.8|2060.5|2060.9|2060.6|2061.9|2061.6|2060.1|2059.8|566
1647542400000|2022-03-17 18:40:00|2060.8|2060.5|2060.7|2060.4|2061.7|2061.4|2059.4|2059.1|1104
1647542700000|2022-03-17 18:45:00|2060.6|2060.3|2061.2|2060.9|2061.6|2061.3|2059.5|2059.2|892
1647543000000|2022-03-17 18:50:00|2061.3|2061|2061|2060.7|2061.9|2061.6|2060.3|2060|542
1647543300000|2022-03-17 18:55:00|2061.1|2060.8|2061.3|2061|2062.3|2062|2060.4|2060.1|646
1647543600000|2022-03-17 19:00:00|2061.2|2060.9|2063.1|2062.8|2063.2|2062.9|2059.9|2059.6|1045
1647543900000|2022-03-17 19:05:00|2062.9|2062.6|2059.7|2059.4|2063.2|2062.9|2059|2058.7|957
1647544200000|2022-03-17 19:10:00|2060|2059.7|2056.3|2056|2060.4|2060.1|2054.7|2054.4|1560
1647544500000|2022-03-17 19:15:00|2056.4|2056.1|2058.8|2058.5|2059.2|2058.9|2055.5|2055.2|1052
1647544800000|2022-03-17 19:20:00|2058.9|2058.6|2057.1|2056.8|2059.3|2059|2056.3|2056|1210
1647545100000|2022-03-17 19:25:00|2057.2|2056.9|2059.7|2059.4|2060.5|2060.2|2057.2|2056.9|1115
1647545400000|2022-03-17 19:30:00|2059.8|2059.5|2058.8|2058.5|2060.3|2060|2058|2057.7|1291
1647545700000|2022-03-17 19:35:00|2058.9|2058.6|2059.2|2058.9|2060.1|2059.8|2058.3|2058|1015
1647546000000|2022-03-17 19:40:00|2059.4|2059.1|2062.4|2062.1|2062.9|2062.6|2059.3|2059|2029
1647546300000|2022-03-17 19:45:00|2062.5|2062.2|2064|2063.7|2064.8|2064.5|2061.8|2061.5|2819
1647546600000|2022-03-17 19:50:00|2063.5|2063.2|2062.7|2062.4|2065.3|2065|2061.3|2061|3201
1647546900000|2022-03-17 19:55:00|2062.8|2062.5|2065.5|2065.2|2065.5|2065.2|2061.4|2061.1|9071
1647547200000|2022-03-17 20:00:00|2065.3|2065|2065.4|2065.1|2066.7|2066.4|2064.9|2064.6|4774
1647547500000|2022-03-17 20:05:00|2065.3|2065|2061.3|2061|2065.3|2065|2061.2|2060.9|1726
1647547800000|2022-03-17 20:10:00|2061.4|2061.1|2061.2|2060.9|2061.7|2061.4|2059.7|2059.4|1128
1647548100000|2022-03-17 20:15:00|2060.8|2060.5|2061.2|2060.9|2061.7|2061.4|2059.6|2059.3|264
1647548400000|2022-03-17 20:20:00|2061.3|2061|2061.8|2061.5|2061.8|2061.5|2061.2|2060.9|160
1647548700000|2022-03-17 20:25:00|2061.9|2061.6|2058.9|2058.6|2061.9|2061.6|2055|2054.7|630
1647549000000|2022-03-17 20:30:00|2058.6|2058.3|2056.3|2056|2059.3|2059|2056.2|2055.9|562
1647549300000|2022-03-17 20:35:00|2056.2|2055.9|2055|2054.7|2057|2056.7|2054.2|2053.9|259
1647549600000|2022-03-17 20:40:00|2054.9|2054.6|2052.5|2052.2|2055.9|2055.6|2051.8|2051.5|591
1647549900000|2022-03-17 20:45:00|2053.4|2053.1|2053.3|2053|2055.2|2054.9|2052.9|2052.6|460
1647550200000|2022-03-17 20:50:00|2053.2|2052.9|2054.8|2054.5|2054.8|2054.5|2052.3|2052|212
1647550500000|2022-03-17 20:55:00|2054.9|2054.6|2055.6|2054.8|2055.6|2054.9|2053.6|2053.3|348
1647550800000|2022-03-17 21:00:00|2055.2|2054.4|2055.5|2054.7|2055.6|2054.8|2055.2|2054.4|0
1647551100000|2022-03-17 21:05:00|2055.4|2054.6|2056|2055.2|2056.2|2055.4|2055.4|2054.6|0
1647551400000|2022-03-17 21:10:00|2055.9|2055.1|2056|2055.2|2056.2|2055.4|2055.9|2055.1|0
1647551700000|2022-03-17 21:15:00|2056.1|2055.3|2056.2|2055.4|2056.2|2055.4|2055.9|2055.1|0
1647552000000|2022-03-17 21:20:00|2056.1|2055.3|2055.8|2055|2056.1|2055.3|2055.6|2054.8|0
1647552300000|2022-03-17 21:25:00|2055.7|2054.9|2055.8|2055|2056|2055.2|2055.6|2054.8|0
1647552600000|2022-03-17 21:30:00|2055.9|2055.1|2055.8|2055|2056.2|2055.4|2055.8|2055|0
1647552900000|2022-03-17 21:35:00|2055.9|2055.1|2056.3|2055.5|2056.4|2055.6|2055.9|2055.1|0
1647553200000|2022-03-17 21:40:00|2056.4|2055.6|2056.1|2055.3|2056.4|2055.6|2055.9|2055.1|0
1647553500000|2022-03-17 21:45:00|2056.2|2055.4|2056.1|2055.3|2056.2|2055.4|2056.1|2055.3|0
1647553800000|2022-03-17 21:50:00|2056|2055.2|2055.9|2055.1|2056|2055.2|2055.7|2054.9|0
1647554100000|2022-03-17 21:55:00|2056|2055.2|2056.3|2055.5|2056.3|2055.5|2055.9|2055.1|0
1647554400000|2022-03-17 22:00:00|2056.4|2055.6|2056.5|2056.2|2057.7|2057.4|2054.8|2054.5|167
1647554700000|2022-03-17 22:05:00|2056.6|2056.3|2055.5|2055.2|2056.8|2056.5|2054|2053.7|49
1647555000000|2022-03-17 22:10:00|2055.4|2055.1|2053|2052.7|2056.8|2056.5|2052.9|2052.6|64
1647555300000|2022-03-17 22:15:00|2053.1|2052.8|2051.9|2051.6|2053.6|2053.3|2051.9|2051.6|32
1647555600000|2022-03-17 22:20:00|2052.1|2051.8|2053.2|2052.9|2053.3|2053|2051.8|2051.5|53
1647555900000|2022-03-17 22:25:00|2053.1|2052.8|2053.4|2053.1|2053.8|2053.5|2053.1|2052.8|36
1647556200000|2022-03-17 22:30:00|2053.5|2053.2|2053.6|2053.3|2054.1|2053.8|2053.4|2053.1|64
1647556500000|2022-03-17 22:35:00|2053.7|2053.4|2054|2053.7|2054.4|2054.1|2053.6|2053.3|42
1647556800000|2022-03-17 22:40:00|2054.1|2053.8|2053.8|2053.5|2054.7|2054.4|2053.4|2053.1|114
1647557100000|2022-03-17 22:45:00|2053.9|2053.6|2053.1|2052.8|2053.9|2053.6|2053|2052.7|45
1647557400000|2022-03-17 22:50:00|2053.2|2052.9|2053.5|2053.2|2053.6|2053.3|2052.5|2052.2|82
1647557700000|2022-03-17 22:55:00|2053.6|2053.3|2052.1|2051.8|2053.9|2053.6|2050.5|2050.2|232
1647558000000|2022-03-17 23:00:00|2052.3|2052|2052.4|2052.1|2053.5|2053.2|2051.4|2051.1|116
1647558300000|2022-03-17 23:05:00|2052.6|2052.3|2052.9|2052.6|2053.6|2053.3|2052.2|2051.9|65
1647558600000|2022-03-17 23:10:00|2052.8|2052.5|2053.7|2053.4|2054|2053.7|2052.8|2052.5|20
1647558900000|2022-03-17 23:15:00|2053.8|2053.5|2054.6|2054.3|2054.8|2054.5|2053.7|2053.4|56
1647559200000|2022-03-17 23:20:00|2054.5|2054.2|2054.6|2054.3|2055.2|2054.9|2054.4|2054.1|42
1647559500000|2022-03-17 23:25:00|2054.7|2054.4|2055|2054.7|2055.3|2055|2053.8|2053.5|85
1647559800000|2022-03-17 23:30:00|2055.1|2054.8|2054.9|2054.6|2055.5|2055.2|2054|2053.7|75
1647560100000|2022-03-17 23:35:00|2054.7|2054.4|2055.5|2055.2|2055.6|2055.3|2054.6|2054.3|32
1647560400000|2022-03-17 23:40:00|2055.6|2055.3|2055.4|2055.1|2055.7|2055.4|2054.9|2054.6|68
1647560700000|2022-03-17 23:45:00|2055.2|2054.9|2055.3|2055|2055.8|2055.5|2054.8|2054.5|93
1647561000000|2022-03-17 23:50:00|2055.4|2055.1|2056.1|2055.8|2056.1|2055.8|2055.2|2054.9|59
1647561300000|2022-03-17 23:55:00|2055.9|2055.6|2054.5|2054.2|2056.2|2055.9|2054.4|2054.1|60
1647561600000|2022-03-18 00:00:00|2054.6|2054.3|2053.9|2053.6|2054.9|2054.6|2053.3|2053|221
1647561900000|2022-03-18 00:05:00|2054|2053.7|2056.5|2056.2|2056.8|2056.5|2054|2053.7|138
1647562200000|2022-03-18 00:10:00|2056.6|2056.3|2056.4|2056.1|2057.4|2057.1|2055.5|2055.2|74
1647562500000|2022-03-18 00:15:00|2056.5|2056.2|2054.9|2054.6|2056.5|2056.2|2053.9|2053.6|132
1647562800000|2022-03-18 00:20:00|2055|2054.7|2056.2|2055.9|2056.3|2056|2054.2|2053.9|48
1647563100000|2022-03-18 00:25:00|2056|2055.7|2053.4|2053.1|2056.1|2055.8|2053.2|2052.9|112
1647563400000|2022-03-18 00:30:00|2053.5|2053.2|2054.7|2054.4|2054.9|2054.6|2052.8|2052.5|87
1647563700000|2022-03-18 00:35:00|2054.6|2054.3|2053.3|2053|2055.1|2054.8|2053.2|2052.9|24
1647564000000|2022-03-18 00:40:00|2053.4|2053.1|2052.2|2051.9|2053.9|2053.6|2051.5|2051.2|89
1647564300000|2022-03-18 00:45:00|2052.1|2051.8|2052|2051.7|2052.6|2052.3|2051.1|2050.8|114
1647564600000|2022-03-18 00:50:00|2051.9|2051.6|2051.3|2051|2052|2051.7|2051|2050.7|28
1647564900000|2022-03-18 00:55:00|2051.2|2050.9|2051.5|2051.2|2052.4|2052.1|2050.8|2050.5|117
1647565200000|2022-03-18 01:00:00|2051.4|2051.1|2051.3|2051|2051.9|2051.6|2050.9|2050.6|66
1647565500000|2022-03-18 01:05:00|2051.2|2050.9|2051|2050.7|2051.7|2051.4|2049.3|2049|67
1647565800000|2022-03-18 01:10:00|2050.8|2050.5|2051.7|2051.4|2052.1|2051.8|2050.4|2050.1|108
1647566100000|2022-03-18 01:15:00|2051.8|2051.5|2051.3|2051|2052.2|2051.9|2051|2050.7|77
1647566400000|2022-03-18 01:20:00|2051.4|2051.1|2051.3|2051|2051.6|2051.3|2050.9|2050.6|21
1647566700000|2022-03-18 01:25:00|2051.4|2051.1|2051.4|2051.1|2051.8|2051.5|2050.6|2050.3|34
1647567000000|2022-03-18 01:30:00|2051.7|2051.4|2052.1|2051.8|2052.4|2052.1|2051.2|2050.9|65
1647567300000|2022-03-18 01:35:00|2052|2051.7|2051.7|2051.4|2052.3|2052|2050.8|2050.5|58
1647567600000|2022-03-18 01:40:00|2051.6|2051.3|2051.2|2050.9|2052.2|2051.9|2050.9|2050.6|37
1647567900000|2022-03-18 01:45:00|2051.3|2051|2053.3|2053|2053.4|2053.1|2051.2|2050.9|15
1647568200000|2022-03-18 01:50:00|2053.1|2052.8|2052.3|2052|2053.3|2053|2052.3|2052|31
1647568500000|2022-03-18 01:55:00|2052.4|2052.1|2052.4|2052.1|2052.8|2052.5|2052.2|2051.9|37
1647568800000|2022-03-18 02:00:00|2052.5|2052.2|2051.6|2051.3|2052.9|2052.6|2051.5|2051.2|20
1647569100000|2022-03-18 02:05:00|2051.5|2051.2|2050.7|2050.4|2051.6|2051.3|2050.1|2049.8|45
1647569400000|2022-03-18 02:10:00|2050.6|2050.3|2050|2049.7|2050.7|2050.4|2049.8|2049.5|42
1647569700000|2022-03-18 02:15:00|2049.9|2049.6|2050.4|2050.1|2050.8|2050.5|2049.5|2049.2|24
1647570000000|2022-03-18 02:20:00|2050.3|2050|2049.3|2049|2050.4|2050.1|2048.9|2048.6|73
1647570300000|2022-03-18 02:25:00|2049.2|2048.9|2050.1|2049.8|2050.6|2050.3|2049.2|2048.9|21
1647570600000|2022-03-18 02:30:00|2050.2|2049.9|2050.8|2050.5|2051|2050.7|2049.9|2049.6|10
1647570900000|2022-03-18 02:35:00|2050.9|2050.6|2050.2|2049.9|2051.2|2050.9|2050.1|2049.8|19
1647571200000|2022-03-18 02:40:00|2050.4|2050.1|2051.2|2050.9|2051.3|2051|2050.3|2050|25
1647571500000|2022-03-18 02:45:00|2051.1|2050.8|2051.4|2051.1|2052.3|2052|2051|2050.7|101
1647571800000|2022-03-18 02:50:00|2051.3|2051|2050.8|2050.5|2051.7|2051.4|2050.7|2050.4|14
1647572100000|2022-03-18 02:55:00|2050.9|2050.6|2051.5|2051.2|2051.5|2051.2|2050.6|2050.3|3
1647572400000|2022-03-18 03:00:00|2051.4|2051.1|2051.5|2051.2|2051.9|2051.6|2051|2050.7|20
1647572700000|2022-03-18 03:05:00|2051.4|2051.1|2050.9|2050.6|2051.4|2051.1|2050.7|2050.4|32
1647573000000|2022-03-18 03:10:00|2050.8|2050.5|2050.5|2050.2|2050.9|2050.6|2049.4|2049.1|27
1647573300000|2022-03-18 03:15:00|2050.6|2050.3|2050|2049.7|2051.1|2050.8|2049.9|2049.6|39
1647573600000|2022-03-18 03:20:00|2050.1|2049.8|2050.1|2049.8|2050.8|2050.5|2049.3|2049|22
1647573900000|2022-03-18 03:25:00|2050|2049.7|2050|2049.7|2050.2|2049.9|2049.7|2049.4|11
1647574200000|2022-03-18 03:30:00|2050.1|2049.8|2050.5|2050.2|2050.7|2050.4|2049.8|2049.5|24
1647574500000|2022-03-18 03:35:00|2050.4|2050.1|2049.9|2049.6|2050.8|2050.5|2049.8|2049.5|22
1647574800000|2022-03-18 03:40:00|2050|2049.7|2050.3|2050|2050.6|2050.3|2049.9|2049.6|8
1647575100000|2022-03-18 03:45:00|2050.2|2049.9|2050.7|2050.4|2051.1|2050.8|2050.2|2049.9|8
1647575400000|2022-03-18 03:50:00|2050.8|2050.5|2050.4|2050.1|2051|2050.7|2050.2|2049.9|10
1647575700000|2022-03-18 03:55:00|2050.3|2050|2051.3|2051|2051.6|2051.3|2050.2|2049.9|37
1647576000000|2022-03-18 04:00:00|2051.2|2050.9|2051.4|2051.1|2051.8|2051.5|2051|2050.7|32
1647576300000|2022-03-18 04:05:00|2051.5|2051.2|2052|2051.7|2052.7|2052.4|2051.5|2051.2|53
1647576600000|2022-03-18 04:10:00|2052.2|2051.9|2051.8|2051.5|2052.2|2051.9|2051.5|2051.2|23
1647576900000|2022-03-18 04:15:00|2051.9|2051.6|2051.4|2051.1|2052.3|2052|2051.4|2051.1|23
1647577200000|2022-03-18 04:20:00|2051.3|2051|2052.1|2051.8|2052.2|2051.9|2050.8|2050.5|25
1647577500000|2022-03-18 04:25:00|2052.2|2051.9|2051.6|2051.3|2052.2|2051.9|2051.5|2051.2|11
1647577800000|2022-03-18 04:30:00|2051.7|2051.4|2052.1|2051.8|2052.7|2052.4|2051.5|2051.2|20
1647578100000|2022-03-18 04:35:00|2052.2|2051.9|2052.3|2052|2052.3|2052|2051.9|2051.6|5
1647578400000|2022-03-18 04:40:00|2052.4|2052.1|2052.4|2052.1|2052.6|2052.3|2052.1|2051.8|16
1647578700000|2022-03-18 04:45:00|2052.3|2052|2051.7|2051.4|2052.3|2052|2051.6|2051.3|11
1647579000000|2022-03-18 04:50:00|2051.6|2051.3|2051.5|2051.2|2051.8|2051.5|2051.5|2051.2|4
1647579300000|2022-03-18 04:55:00|2051.6|2051.3|2051.5|2051.2|2051.8|2051.5|2051.3|2051|7
1647579600000|2022-03-18 05:00:00|2051.4|2051.1|2051.5|2051.2|2052.1|2051.8|2051.1|2050.8|39
1647579900000|2022-03-18 05:05:00|2051.4|2051.1|2052|2051.7|2052.8|2052.5|2050.6|2050.3|27
1647580200000|2022-03-18 05:10:00|2052.1|2051.8|2053.4|2053.1|2053.4|2053.1|2051.6|2051.3|27
1647580500000|2022-03-18 05:15:00|2053.3|2053|2054.2|2053.9|2054.3|2054|2053.3|2053|53
1647580800000|2022-03-18 05:20:00|2054.3|2054|2054.9|2054.6|2054.9|2054.6|2053.8|2053.5|50
1647581100000|2022-03-18 05:25:00|2054.8|2054.5|2055.3|2055|2055.3|2055|2054.5|2054.2|33
1647581400000|2022-03-18 05:30:00|2055.2|2054.9|2055.1|2054.8|2055.3|2055|2054.1|2053.8|39
1647581700000|2022-03-18 05:35:00|2055|2054.7|2055.7|2055.4|2055.7|2055.4|2054.7|2054.4|32
1647582000000|2022-03-18 05:40:00|2055.8|2055.5|2056.8|2056.5|2057.1|2056.8|2055.7|2055.4|164
1647582300000|2022-03-18 05:45:00|2056.9|2056.6|2057.6|2057.3|2057.7|2057.4|2056.5|2056.2|20
1647582600000|2022-03-18 05:50:00|2057.7|2057.4|2057.1|2056.8|2058.3|2058|2057|2056.7|38
1647582900000|2022-03-18 05:55:00|2057|2056.7|2057.8|2057.5|2058.3|2058|2057|2056.7|41
1647583200000|2022-03-18 06:00:00|2057.7|2057.4|2058.9|2058.6|2058.9|2058.6|2057.6|2057.3|46
1647583500000|2022-03-18 06:05:00|2058.8|2058.5|2059.8|2059.5|2060|2059.7|2058.8|2058.5|65
1647583800000|2022-03-18 06:10:00|2059.7|2059.4|2061.4|2061.1|2062.2|2061.9|2059.7|2059.4|140
1647584100000|2022-03-18 06:15:00|2061.5|2061.2|2061|2060.7|2061.6|2061.3|2060|2059.7|36
1647584400000|2022-03-18 06:20:00|2061.1|2060.8|2061.8|2061.5|2062.2|2061.9|2060.2|2059.9|74
1647584700000|2022-03-18 06:25:00|2061.7|2061.4|2061.2|2060.9|2062.3|2062|2061.2|2060.9|21
1647585000000|2022-03-18 06:30:00|2061.4|2061.1|2059.4|2059.1|2063.3|2063|2059.4|2059.1|153
1647585300000|2022-03-18 06:35:00|2059.2|2058.9|2060.2|2059.9|2061|2060.7|2059.1|2058.8|44
1647585600000|2022-03-18 06:40:00|2060.1|2059.8|2060|2059.7|2061.1|2060.8|2059.8|2059.5|23
1647585900000|2022-03-18 06:45:00|2059.9|2059.6|2059.1|2058.8|2060.2|2059.9|2059.1|2058.8|70
1647586200000|2022-03-18 06:50:00|2059|2058.7|2059.1|2058.8|2059.5|2059.2|2058.3|2058|36
1647586500000|2022-03-18 06:55:00|2059|2058.7|2059|2058.7|2059.2|2058.9|2058.4|2058.1|19
1647586800000|2022-03-18 07:00:00|2058.8|2058.5|2057.4|2057.1|2059.3|2059|2057.2|2056.9|189
1647587100000|2022-03-18 07:05:00|2057.5|2057.2|2056.8|2056.5|2058.1|2057.8|2056.2|2055.9|317
1647587400000|2022-03-18 07:10:00|2056.6|2056.3|2056.2|2055.9|2057.1|2056.8|2055.6|2055.3|206
1647587700000|2022-03-18 07:15:00|2056|2055.7|2054.8|2054.5|2057.1|2056.8|2054.7|2054.4|244
1647588000000|2022-03-18 07:20:00|2054.6|2054.3|2055.8|2055.5|2056.1|2055.8|2054.6|2054.3|393
1647588300000|2022-03-18 07:25:00|2055.7|2055.4|2056.8|2056.5|2057|2056.7|2055.6|2055.3|198
1647588600000|2022-03-18 07:30:00|2057.1|2056.8|2058.7|2058.4|2058.7|2058.4|2056.8|2056.5|184
1647588900000|2022-03-18 07:35:00|2058.6|2058.3|2057|2056.7|2058.7|2058.4|2056.9|2056.6|178
1647589200000|2022-03-18 07:40:00|2057.1|2056.8|2058.7|2058.4|2058.8|2058.5|2056|2055.7|175
1647589500000|2022-03-18 07:45:00|2058.6|2058.3|2059|2058.7|2059.6|2059.3|2058.5|2058.2|126
1647589800000|2022-03-18 07:50:00|2059.1|2058.8|2057.4|2057.1|2059.9|2059.6|2057.3|2057|209
1647590100000|2022-03-18 07:55:00|2057.7|2057.4|2060.1|2059.8|2060.1|2059.8|2057|2056.7|264
1647590400000|2022-03-18 08:00:00|2060.3|2060|2056.9|2056.6|2060.9|2060.6|2056.5|2056.2|141
1647590700000|2022-03-18 08:05:00|2057|2056.7|2056.5|2056.2|2057.9|2057.6|2055.8|2055.5|43
1647591000000|2022-03-18 08:10:00|2056.6|2056.3|2059.3|2059|2059.3|2059|2056.4|2056.1|72
1647591300000|2022-03-18 08:15:00|2059.2|2058.9|2056.1|2055.8|2059.2|2058.9|2055.8|2055.5|90
1647591600000|2022-03-18 08:20:00|2056.3|2056|2058.6|2058.3|2058.7|2058.4|2055.9|2055.6|37
1647591900000|2022-03-18 08:25:00|2058.7|2058.4|2056.7|2056.4|2058.8|2058.5|2056.5|2056.2|102
1647592200000|2022-03-18 08:30:00|2056.6|2056.3|2055|2054.7|2057.4|2057.1|2053.8|2053.5|249
1647592500000|2022-03-18 08:35:00|2055.1|2054.8|2056.4|2056.1|2057|2056.7|2054|2053.7|169
1647592800000|2022-03-18 08:40:00|2056.3|2056|2055|2054.7|2056.6|2056.3|2054|2053.7|72
1647593100000|2022-03-18 08:45:00|2054.9|2054.6|2052.5|2052.2|2055|2054.7|2051.2|2050.9|596
1647593400000|2022-03-18 08:50:00|2052.6|2052.3|2052.9|2052.6|2053.4|2053.1|2052.4|2052.1|89
1647593700000|2022-03-18 08:55:00|2052.8|2052.5|2055.2|2054.9|2055.2|2054.9|2052.3|2052|214
1647594000000|2022-03-18 09:00:00|2055.3|2055|2053.8|2053.5|2056|2055.7|2053|2052.7|118
1647594300000|2022-03-18 09:05:00|2053.7|2053.4|2053.8|2053.5|2054.7|2054.4|2053.1|2052.8|139
1647594600000|2022-03-18 09:10:00|2053.7|2053.4|2052.6|2052.3|2053.8|2053.5|2052.3|2052|46
1647594900000|2022-03-18 09:15:00|2052.5|2052.2|2052|2051.7|2052.8|2052.5|2051.8|2051.5|178
1647595200000|2022-03-18 09:20:00|2052.1|2051.8|2051.9|2051.6|2052.9|2052.6|2051.6|2051.3|95
1647595500000|2022-03-18 09:25:00|2051.8|2051.5|2051.9|2051.6|2052.6|2052.3|2049.7|2049.4|225
1647595800000|2022-03-18 09:30:00|2051.8|2051.5|2052.5|2052.2|2055.9|2055.6|2051.3|2051|354
1647596100000|2022-03-18 09:35:00|2052.4|2052.1|2050.7|2050.4|2052.4|2052.1|2050.5|2050.2|108
1647596400000|2022-03-18 09:40:00|2050.8|2050.5|2051.9|2051.6|2052.3|2052|2050.2|2049.9|265
1647596700000|2022-03-18 09:45:00|2052|2051.7|2052.9|2052.6|2053.4|2053.1|2051.8|2051.5|315
1647597000000|2022-03-18 09:50:00|2053|2052.7|2052.8|2052.5|2053.4|2053.1|2052.3|2052|27
1647597300000|2022-03-18 09:55:00|2052.9|2052.6|2052.7|2052.4|2053.8|2053.5|2052.4|2052.1|33
1647597600000|2022-03-18 10:00:00|2052.6|2052.3|2054|2053.7|2054.1|2053.8|2052|2051.7|38
1647597900000|2022-03-18 10:05:00|2054.1|2053.8|2054.4|2054.1|2054.6|2054.3|2052.7|2052.4|90
1647598200000|2022-03-18 10:10:00|2054.6|2054.3|2052.9|2052.6|2054.9|2054.6|2052.3|2052|107
1647598500000|2022-03-18 10:15:00|2052.8|2052.5|2050|2049.7|2053|2052.7|2049.7|2049.4|146
1647598800000|2022-03-18 10:20:00|2049.9|2049.6|2050.7|2050.4|2051.5|2051.2|2049.9|2049.6|61
1647599100000|2022-03-18 10:25:00|2050.6|2050.3|2051.5|2051.2|2051.8|2051.5|2050.6|2050.3|99
1647599400000|2022-03-18 10:30:00|2051.6|2051.3|2050.5|2050.2|2051.7|2051.4|2049.6|2049.3|132
1647599700000|2022-03-18 10:35:00|2050.4|2050.1|2050.8|2050.5|2051.6|2051.3|2050|2049.7|168
1647600000000|2022-03-18 10:40:00|2050.7|2050.4|2049.9|2049.6|2052|2051.7|2049.2|2048.9|221
1647600300000|2022-03-18 10:45:00|2049.8|2049.5|2049.4|2049.1|2050.4|2050.1|2049|2048.7|160
1647600600000|2022-03-18 10:50:00|2049.3|2049|2048|2047.7|2049.5|2049.2|2047.5|2047.2|181
1647600900000|2022-03-18 10:55:00|2047.9|2047.6|2049.5|2049.2|2049.7|2049.4|2047.7|2047.4|111
1647601200000|2022-03-18 11:00:00|2049.7|2049.4|2048.8|2048.5|2049.7|2049.4|2047.6|2047.3|253
1647601500000|2022-03-18 11:05:00|2048.7|2048.4|2048.2|2047.9|2048.7|2048.4|2046.6|2046.3|328
1647601800000|2022-03-18 11:10:00|2047.8|2047.5|2047.7|2047.4|2048.2|2047.9|2045.7|2045.4|357
1647602100000|2022-03-18 11:15:00|2047.6|2047.3|2049.3|2049|2049.4|2049.1|2047.6|2047.3|140
1647602400000|2022-03-18 11:20:00|2049.2|2048.9|2047.9|2047.6|2049.5|2049.2|2047.5|2047.2|147
1647602700000|2022-03-18 11:25:00|2047.8|2047.5|2047.3|2047|2048|2047.7|2045.3|2045|250
1647603000000|2022-03-18 11:30:00|2047.2|2046.9|2048.8|2048.5|2049|2048.7|2047.2|2046.9|328
1647603300000|2022-03-18 11:35:00|2048.5|2048.2|2049.6|2049.3|2050.2|2049.9|2047.9|2047.6|189
1647603600000|2022-03-18 11:40:00|2049.5|2049.2|2050.3|2050|2050.8|2050.5|2049.2|2048.9|73
1647603900000|2022-03-18 11:45:00|2050.2|2049.9|2048.7|2048.4|2050.2|2049.9|2048.3|2048|121
1647604200000|2022-03-18 11:50:00|2048.6|2048.3|2048.1|2047.8|2048.7|2048.4|2047.6|2047.3|74
1647604500000|2022-03-18 11:55:00|2048|2047.7|2046.9|2046.6|2048.9|2048.6|2046.7|2046.4|121
1647604800000|2022-03-18 12:00:00|2047.1|2046.8|2048.6|2048.3|2048.6|2048.3|2046.5|2046.2|271
1647605100000|2022-03-18 12:05:00|2048.8|2048.5|2049.7|2049.4|2050.6|2050.3|2048.3|2048|206
1647605400000|2022-03-18 12:10:00|2049.8|2049.5|2049.6|2049.3|2050.3|2050|2048.6|2048.3|285
1647605700000|2022-03-18 12:15:00|2049.5|2049.2|2048.7|2048.4|2050|2049.7|2047.6|2047.3|272
1647606000000|2022-03-18 12:20:00|2048.9|2048.6|2050.8|2050.5|2051.4|2051.1|2048.8|2048.5|254
1647606300000|2022-03-18 12:25:00|2050.7|2050.4|2051.5|2051.2|2051.9|2051.6|2050.3|2050|241
1647606600000|2022-03-18 12:30:00|2051.6|2051.3|2050.4|2050.1|2051.6|2051.3|2049.3|2049|140
1647606900000|2022-03-18 12:35:00|2050.3|2050|2051.9|2051.6|2051.9|2051.6|2050|2049.7|260
1647607200000|2022-03-18 12:40:00|2051.8|2051.5|2053.7|2053.4|2054.2|2053.9|2051.8|2051.5|352
1647607500000|2022-03-18 12:45:00|2053.8|2053.5|2051.7|2051.4|2053.9|2053.6|2051.5|2051.2|397
1647607800000|2022-03-18 12:50:00|2051.6|2051.3|2048.8|2048.5|2051.6|2051.3|2048.2|2047.9|636
1647608100000|2022-03-18 12:55:00|2048.7|2048.4|2049.7|2049.4|2050.5|2050.2|2048.5|2048.2|288
1647608400000|2022-03-18 13:00:00|2049.8|2049.5|2050|2049.7|2050.2|2049.9|2048.6|2048.3|338
1647608700000|2022-03-18 13:05:00|2049.9|2049.6|2048.7|2048.4|2050.1|2049.8|2047.8|2047.5|248
1647609000000|2022-03-18 13:10:00|2048.8|2048.5|2048.8|2048.5|2049.8|2049.5|2048.3|2048|332
1647609300000|2022-03-18 13:15:00|2048.6|2048.3|2047.5|2047.2|2049|2048.7|2046.6|2046.3|668
1647609600000|2022-03-18 13:20:00|2047.4|2047.1|2050.1|2049.8|2050.1|2049.8|2046.8|2046.5|861
1647609900000|2022-03-18 13:25:00|2050|2049.7|2054.3|2054|2055.4|2055.1|2049.1|2048.8|2463
1647610200000|2022-03-18 13:30:00|2055|2054.7|2054.3|2054|2058.6|2058.3|2052|2051.7|6771
1647610500000|2022-03-18 13:35:00|2054.5|2054.2|2055.9|2055.6|2061.2|2060.9|2053.9|2053.6|3217
1647610800000|2022-03-18 13:40:00|2056|2055.7|2060.4|2060.1|2061|2060.7|2054.1|2053.8|2290
1647611100000|2022-03-18 13:45:00|2060.2|2059.9|2059.3|2059|2062.5|2062.2|2057.4|2057.1|2324
1647611400000|2022-03-18 13:50:00|2059.4|2059.1|2060.3|2060|2061.5|2061.2|2058.1|2057.8|2335
1647611700000|2022-03-18 13:55:00|2060.2|2059.9|2064.7|2064.4|2065.2|2064.9|2059.8|2059.5|2489
1647612000000|2022-03-18 14:00:00|2064.8|2064.5|2071.9|2071.6|2073.6|2073.3|2063.9|2063.6|4529
1647612300000|2022-03-18 14:05:00|2072|2071.7|2076.1|2075.8|2076.3|2076|2070.8|2070.5|2471
1647612600000|2022-03-18 14:10:00|2076.2|2075.9|2074.3|2074|2077.2|2076.9|2073.7|2073.4|2393
1647612900000|2022-03-18 14:15:00|2074.4|2074.1|2071.1|2070.8|2075.1|2074.8|2069.3|2069|2555
1647613200000|2022-03-18 14:20:00|2071.2|2070.9|2071.2|2070.9|2073.2|2072.9|2067.7|2067.4|2558
1647613500000|2022-03-18 14:25:00|2071.4|2071.1|2072.3|2072|2073.7|2073.4|2070.4|2070.1|2465
1647613800000|2022-03-18 14:30:00|2072.2|2071.9|2067.4|2067.1|2072.9|2072.6|2066.2|2065.9|2199
1647614100000|2022-03-18 14:35:00|2067.3|2067|2063.9|2063.6|2068.3|2068|2063.2|2062.9|1683
1647614400000|2022-03-18 14:40:00|2063.8|2063.5|2065.8|2065.5|2066|2065.7|2060.8|2060.5|1781
1647614700000|2022-03-18 14:45:00|2065.5|2065.2|2063.2|2062.9|2066.1|2065.8|2062.7|2062.4|2035
1647615000000|2022-03-18 14:50:00|2063.4|2063.1|2064.3|2064|2064.8|2064.5|2060.6|2060.3|1559
1647615300000|2022-03-18 14:55:00|2064.4|2064.1|2065|2064.7|2066.5|2066.2|2063.1|2062.8|1287
1647615600000|2022-03-18 15:00:00|2065.2|2064.9|2064.9|2064.6|2066.6|2066.3|2063.4|2063.1|1833
1647615900000|2022-03-18 15:05:00|2065|2064.7|2064.7|2064.4|2065.5|2065.2|2063|2062.7|1206
1647616200000|2022-03-18 15:10:00|2064.9|2064.6|2063.8|2063.5|2066.1|2065.8|2062.5|2062.2|1080
1647616500000|2022-03-18 15:15:00|2063.4|2063.1|2063.5|2063.2|2064.3|2064|2060.5|2060.2|1293
1647616800000|2022-03-18 15:20:00|2063.4|2063.1|2060|2059.7|2063.5|2063.2|2058.8|2058.5|2249
1647617100000|2022-03-18 15:25:00|2060.3|2060|2058.4|2058.1|2060.8|2060.5|2056.6|2056.3|1891
1647617400000|2022-03-18 15:30:00|2058.3|2058|2058.3|2058|2060.8|2060.5|2057.8|2057.5|2287
1647617700000|2022-03-18 15:35:00|2058.5|2058.2|2061.1|2060.8|2063.9|2063.6|2058.4|2058.1|3626
1647618000000|2022-03-18 15:40:00|2061.3|2061|2059.3|2059|2061.5|2061.2|2057.9|2057.6|1970
1647618300000|2022-03-18 15:45:00|2059.5|2059.2|2059.2|2058.9|2060.2|2059.9|2057.3|2057|2029
1647618600000|2022-03-18 15:50:00|2059.4|2059.1|2057.9|2057.6|2062.8|2062.5|2057.7|2057.4|2040
1647618900000|2022-03-18 15:55:00|2058.2|2057.9|2059.7|2059.4|2061.1|2060.8|2058.2|2057.9|1777
1647619200000|2022-03-18 16:00:00|2059.8|2059.5|2061.7|2061.4|2061.7|2061.4|2057.9|2057.6|1235
1647619500000|2022-03-18 16:05:00|2061.6|2061.3|2061.8|2061.5|2063.5|2063.2|2061.1|2060.8|980
1647619800000|2022-03-18 16:10:00|2061.9|2061.6|2062.7|2062.4|2063.5|2063.2|2061.7|2061.4|816
1647620100000|2022-03-18 16:15:00|2062.6|2062.3|2066.1|2065.8|2066.7|2066.4|2062.6|2062.3|1301
1647620400000|2022-03-18 16:20:00|2066.2|2065.9|2067.2|2066.9|2067.3|2067|2063.8|2063.5|1167
1647620700000|2022-03-18 16:25:00|2067.1|2066.8|2068.8|2068.5|2069.4|2069.1|2066.6|2066.3|934
1647621000000|2022-03-18 16:30:00|2068.6|2068.3|2070.3|2070|2070.7|2070.4|2068.5|2068.2|1078
1647621300000|2022-03-18 16:35:00|2070.4|2070.1|2071.6|2071.3|2071.8|2071.5|2069.9|2069.6|1070
1647621600000|2022-03-18 16:40:00|2071.8|2071.5|2073.1|2072.8|2073.5|2073.2|2071.4|2071.1|1131
1647621900000|2022-03-18 16:45:00|2073.2|2072.9|2071.3|2071|2073.6|2073.3|2070|2069.7|1018
1647622200000|2022-03-18 16:50:00|2071.6|2071.3|2072.9|2072.6|2073.2|2072.9|2071.1|2070.8|629
1647622500000|2022-03-18 16:55:00|2073|2072.7|2074|2073.7|2074.8|2074.5|2072.8|2072.5|891
1647622800000|2022-03-18 17:00:00|2074.1|2073.8|2074.9|2074.6|2075.7|2075.4|2073.6|2073.3|746
1647623100000|2022-03-18 17:05:00|2074.7|2074.4|2074.7|2074.4|2076.2|2075.9|2073.2|2072.9|1140
1647623400000|2022-03-18 17:10:00|2074.8|2074.5|2075.8|2075.5|2076.3|2076|2074.1|2073.8|677
1647623700000|2022-03-18 17:15:00|2075.9|2075.6|2074.9|2074.6|2076.5|2076.2|2074.7|2074.4|862
1647624000000|2022-03-18 17:20:00|2075|2074.7|2077.3|2077|2077.6|2077.3|2074.4|2074.1|981
1647624300000|2022-03-18 17:25:00|2077.2|2076.9|2078.7|2078.4|2078.9|2078.6|2076.8|2076.5|1053
1647624600000|2022-03-18 17:30:00|2078.8|2078.5|2078.5|2078.2|2078.8|2078.5|2077.7|2077.4|773
1647624900000|2022-03-18 17:35:00|2078.4|2078.1|2078.1|2077.8|2078.6|2078.3|2077.1|2076.8|760
1647625200000|2022-03-18 17:40:00|2078|2077.7|2077|2076.7|2078.1|2077.8|2076.2|2075.9|953
1647625500000|2022-03-18 17:45:00|2076.9|2076.6|2078|2077.7|2078.5|2078.2|2076.9|2076.6|1121
1647625800000|2022-03-18 17:50:00|2078.1|2077.8|2078.5|2078.2|2079|2078.7|2077.1|2076.8|952
1647626100000|2022-03-18 17:55:00|2078.6|2078.3|2078.6|2078.3|2080.8|2080.5|2077|2076.7|1706
1647626400000|2022-03-18 18:00:00|2078.7|2078.4|2077.2|2076.9|2079.3|2079|2077.1|2076.8|649
1647626700000|2022-03-18 18:05:00|2077.3|2077|2077|2076.7|2077.4|2077.1|2075.7|2075.4|989
1647627000000|2022-03-18 18:10:00|2076.9|2076.6|2077.7|2077.4|2078.1|2077.8|2075.6|2075.3|1467
1647627300000|2022-03-18 18:15:00|2077.8|2077.5|2079.5|2079.2|2079.9|2079.6|2077.8|2077.5|931
1647627600000|2022-03-18 18:20:00|2079.6|2079.3|2078.5|2078.2|2079.6|2079.3|2077.6|2077.3|866
1647627900000|2022-03-18 18:25:00|2078.6|2078.3|2077.3|2077|2078.8|2078.5|2076.2|2075.9|831
1647628200000|2022-03-18 18:30:00|2077.2|2076.9|2077.8|2077.5|2078.1|2077.8|2075.9|2075.6|806
1647628500000|2022-03-18 18:35:00|2077.7|2077.4|2079|2078.7|2079.6|2079.3|2077.6|2077.3|1004
1647628800000|2022-03-18 18:40:00|2078.9|2078.6|2077.4|2077.1|2079.8|2079.5|2076.7|2076.4|1324
1647629100000|2022-03-18 18:45:00|2077.3|2077|2077.6|2077.3|2078.2|2077.9|2076.7|2076.4|685
1647629400000|2022-03-18 18:50:00|2077.7|2077.4|2077.9|2077.6|2078.4|2078.1|2077.3|2077|590
1647629700000|2022-03-18 18:55:00|2078|2077.7|2077.3|2077|2078.1|2077.8|2076.5|2076.2|913
1647630000000|2022-03-18 19:00:00|2077.4|2077.1|2079.6|2079.3|2080|2079.7|2077.1|2076.8|1398
1647630300000|2022-03-18 19:05:00|2079.5|2079.2|2080.5|2080.2|2080.6|2080.3|2078.7|2078.4|1203
1647630600000|2022-03-18 19:10:00|2080.4|2080.1|2079.9|2079.6|2081.2|2080.9|2079.5|2079.2|1350
1647630900000|2022-03-18 19:15:00|2079.8|2079.5|2081.6|2081.3|2081.7|2081.4|2079.7|2079.4|952
1647631200000|2022-03-18 19:20:00|2081.5|2081.2|2081.8|2081.5|2082.3|2082|2080.6|2080.3|1250
1647631500000|2022-03-18 19:25:00|2081.9|2081.6|2082.4|2082.1|2083|2082.7|2081.9|2081.6|1022
1647631800000|2022-03-18 19:30:00|2082.5|2082.2|2084.4|2084.1|2084.8|2084.5|2082.4|2082.1|2110
1647632100000|2022-03-18 19:35:00|2084.5|2084.2|2080.5|2080.2|2084.8|2084.5|2080.1|2079.8|2028
1647632400000|2022-03-18 19:40:00|2080.6|2080.3|2085|2084.7|2085|2084.7|2080.4|2080.1|1767
1647632700000|2022-03-18 19:45:00|2085.1|2084.8|2082.3|2082|2085.9|2085.6|2081.4|2081.1|3364
1647633000000|2022-03-18 19:50:00|2083.2|2082.9|2086.1|2085.8|2086.3|2086|2082.3|2082|5981
1647633300000|2022-03-18 19:55:00|2086|2085.7|2083.1|2082.8|2087.6|2087.3|2083.1|2082.8|19821
1647633600000|2022-03-18 20:00:00|2083|2082.7|2085.6|2085.3|2086.3|2086|2083|2082.7|5621
1647633900000|2022-03-18 20:05:00|2085.5|2085.2|2086.5|2086.2|2086.9|2086.6|2084.6|2084.3|1403
1647634200000|2022-03-18 20:10:00|2086.4|2086.1|2086.2|2085.9|2086.8|2086.5|2085.6|2085.3|1283
1647634500000|2022-03-18 20:15:00|2086.4|2086.1|2086.1|2085.8|2086.6|2086.3|2085.7|2085.4|517
1647634800000|2022-03-18 20:20:00|2086|2085.7|2089.2|2088.9|2089.2|2088.9|2085.9|2085.6|428
1647635100000|2022-03-18 20:25:00|2089.4|2089.1|2088.7|2088.4|2089.4|2089.1|2088.2|2087.9|445
1647635400000|2022-03-18 20:30:00|2088.6|2088.3|2089|2088.7|2089.7|2089.4|2088|2087.7|160
1647635700000|2022-03-18 20:35:00|2088.9|2088.6|2088.7|2088.4|2089.1|2088.8|2088.1|2087.8|143
1647636000000|2022-03-18 20:40:00|2088.6|2088.3|2088.4|2088.1|2089.1|2088.8|2088.3|2088|182
1647636300000|2022-03-18 20:45:00|2088.3|2088|2088.7|2088.4|2089.6|2089.3|2088.1|2087.8|313
1647636600000|2022-03-18 20:50:00|2088.8|2088.5|2089.7|2089.4|2089.8|2089.5|2088.6|2088.3|217
1647636900000|2022-03-18 20:55:00|2089.5|2089.2|2090.2|2089.4|2090.9|2090.6|2089.5|2089.2|285
1647637200000|2022-03-18 21:00:00|2090.1|2089.3|2090.1|2089.3|2090.1|2089.3|2090.1|2089.3|0
1647813600000|2022-03-20 22:00:00|2086.8|2086.5|2087.6|2087.3|2088.4|2088.1|2084.7|2084.4|245
1647813900000|2022-03-20 22:05:00|2087.5|2087.2|2087.4|2087.1|2087.7|2087.4|2086.4|2086.1|73
1647814200000|2022-03-20 22:10:00|2087.5|2087.2|2090|2089.7|2090|2089.7|2087.5|2087.2|57
1647814500000|2022-03-20 22:15:00|2089.9|2089.6|2086.7|2086.4|2090.1|2089.8|2086.6|2086.3|66
1647814800000|2022-03-20 22:20:00|2087.1|2086.8|2086.3|2086|2087.7|2087.4|2085.6|2085.3|82
1647815100000|2022-03-20 22:25:00|2086.4|2086.1|2086.8|2086.5|2087.1|2086.8|2085.5|2085.2|38
1647815400000|2022-03-20 22:30:00|2086.9|2086.6|2086|2085.7|2087|2086.7|2085.7|2085.4|23
1647815700000|2022-03-20 22:35:00|2085.6|2085.3|2084.9|2084.6|2086.2|2085.9|2084.9|2084.6|35
1647816000000|2022-03-20 22:40:00|2085|2084.7|2086.1|2085.8|2086.4|2086.1|2084.4|2084.1|76
1647816300000|2022-03-20 22:45:00|2086|2085.7|2085.9|2085.6|2087.7|2087.4|2085.1|2084.8|100
1647816600000|2022-03-20 22:50:00|2086|2085.7|2085.3|2085|2086|2085.7|2084.8|2084.5|24
1647816900000|2022-03-20 22:55:00|2085.4|2085.1|2085.6|2085.3|2086.2|2085.9|2085.1|2084.8|25
1647817200000|2022-03-20 23:00:00|2085.5|2085.2|2084.4|2084.1|2085.5|2085.2|2084.4|2084.1|38
1647817500000|2022-03-20 23:05:00|2084.1|2083.8|2084.8|2084.5|2085.1|2084.8|2084.1|2083.8|23
1647817800000|2022-03-20 23:10:00|2084.7|2084.4|2084.4|2084.1|2084.7|2084.4|2084.1|2083.8|4
1647818100000|2022-03-20 23:15:00|2084.5|2084.2|2084.7|2084.4|2085.1|2084.8|2084.3|2084|16
1647818400000|2022-03-20 23:20:00|2084.8|2084.5|2084.6|2084.3|2084.8|2084.5|2084.2|2083.9|11
1647818700000|2022-03-20 23:25:00|2084.7|2084.4|2084.8|2084.5|2084.9|2084.6|2084.3|2084|7
1647819000000|2022-03-20 23:30:00|2084.9|2084.6|2083.3|2083|2085.2|2084.9|2083.3|2083|43
1647819300000|2022-03-20 23:35:00|2083.4|2083.1|2083.9|2083.6|2084|2083.7|2083.3|2083|13
1647819600000|2022-03-20 23:40:00|2084|2083.7|2084.1|2083.8|2084.9|2084.6|2083.7|2083.4|21
1647819900000|2022-03-20 23:45:00|2084.2|2083.9|2083.1|2082.8|2084.2|2083.9|2082.9|2082.6|69
1647820200000|2022-03-20 23:50:00|2083|2082.7|2083.1|2082.8|2083.3|2083|2082.6|2082.3|30
1647820500000|2022-03-20 23:55:00|2083|2082.7|2082.8|2082.5|2083.1|2082.8|2082.2|2081.9|21
1647820800000|2022-03-21 00:00:00|2082.9|2082.6|2082.9|2082.6|2083.6|2083.3|2082.4|2082.1|33
1647821100000|2022-03-21 00:05:00|2082.8|2082.5|2081.9|2081.6|2082.9|2082.6|2081.8|2081.5|42
1647821400000|2022-03-21 00:10:00|2081.8|2081.5|2081.7|2081.4|2082.2|2081.9|2081.1|2080.8|66
1647821700000|2022-03-21 00:15:00|2081.6|2081.3|2080.2|2079.9|2081.6|2081.3|2080|2079.7|138
1647822000000|2022-03-21 00:20:00|2080.3|2080|2080.3|2080|2080.5|2080.2|2078.8|2078.5|177
1647822300000|2022-03-21 00:25:00|2080.2|2079.9|2079.8|2079.5|2080.3|2080|2079.3|2079|69
1647822600000|2022-03-21 00:30:00|2079.9|2079.6|2080.1|2079.8|2080.2|2079.9|2079|2078.7|130
1647822900000|2022-03-21 00:35:00|2080|2079.7|2080.6|2080.3|2080.8|2080.5|2079.8|2079.5|73
1647823200000|2022-03-21 00:40:00|2080.5|2080.2|2081|2080.7|2081.1|2080.8|2079.7|2079.4|44
1647823500000|2022-03-21 00:45:00|2080.9|2080.6|2080.7|2080.4|2081.6|2081.3|2080.3|2080|41
1647823800000|2022-03-21 00:50:00|2080.6|2080.3|2082.3|2082|2082.3|2082|2080.4|2080.1|78
1647824100000|2022-03-21 00:55:00|2082.2|2081.9|2082.4|2082.1|2082.7|2082.4|2081.8|2081.5|52
1647824400000|2022-03-21 01:00:00|2082.5|2082.2|2082.6|2082.3|2083.6|2083.3|2082.4|2082.1|90
1647824700000|2022-03-21 01:05:00|2082.5|2082.2|2082.4|2082.1|2082.9|2082.6|2081.5|2081.2|43
1647825000000|2022-03-21 01:10:00|2082.3|2082|2081.8|2081.5|2082.6|2082.3|2081.2|2080.9|29
1647825300000|2022-03-21 01:15:00|2081.7|2081.4|2081.1|2080.8|2081.7|2081.4|2080.4|2080.1|53
1647825600000|2022-03-21 01:20:00|2081.2|2080.9|2080.1|2079.8|2081.2|2080.9|2079.5|2079.2|57
1647825900000|2022-03-21 01:25:00|2080|2079.7|2079.5|2079.2|2080.2|2079.9|2078.5|2078.2|68
1647826200000|2022-03-21 01:30:00|2079.6|2079.3|2079|2078.7|2079.7|2079.4|2078.6|2078.3|24
1647826500000|2022-03-21 01:35:00|2078.9|2078.6|2079.4|2079.1|2079.4|2079.1|2078.7|2078.4|15
1647826800000|2022-03-21 01:40:00|2079.3|2079|2077.5|2077.2|2079.4|2079.1|2077.4|2077.1|105
1647827100000|2022-03-21 01:45:00|2077.6|2077.3|2079|2078.7|2079|2078.7|2076.9|2076.6|123
1647827400000|2022-03-21 01:50:00|2078.8|2078.5|2078.3|2078|2079|2078.7|2077.3|2077|24
1647827700000|2022-03-21 01:55:00|2078.2|2077.9|2077.6|2077.3|2078.6|2078.3|2077.6|2077.3|42
1647828000000|2022-03-21 02:00:00|2077.7|2077.4|2078|2077.7|2078.5|2078.2|2077.1|2076.8|181
1647828300000|2022-03-21 02:05:00|2078.1|2077.8|2078.1|2077.8|2078.2|2077.9|2077.6|2077.3|19
1647828600000|2022-03-21 02:10:00|2078|2077.7|2078.6|2078.3|2078.7|2078.4|2077.8|2077.5|15
1647828900000|2022-03-21 02:15:00|2078.7|2078.4|2077.6|2077.3|2078.7|2078.4|2077.3|2077|52
1647829200000|2022-03-21 02:20:00|2078|2077.7|2078.9|2078.6|2079.1|2078.8|2077.5|2077.2|42
1647829500000|2022-03-21 02:25:00|2079|2078.7|2078.5|2078.2|2079|2078.7|2078.2|2077.9|13
1647829800000|2022-03-21 02:30:00|2078.4|2078.1|2077.3|2077|2078.4|2078.1|2077.2|2076.9|12
1647830100000|2022-03-21 02:35:00|2077.4|2077.1|2076.6|2076.3|2077.4|2077.1|2076.4|2076.1|103
1647830400000|2022-03-21 02:40:00|2076.5|2076.2|2077.7|2077.4|2077.7|2077.4|2076.2|2075.9|23
1647830700000|2022-03-21 02:45:00|2077.6|2077.3|2076.2|2075.9|2077.6|2077.3|2076.2|2075.9|12
1647831000000|2022-03-21 02:50:00|2076.5|2076.2|2076.7|2076.4|2076.9|2076.6|2076.1|2075.8|37
1647831300000|2022-03-21 02:55:00|2076.8|2076.5|2077.3|2077|2077.6|2077.3|2076.7|2076.4|12
1647831600000|2022-03-21 03:00:00|2077.2|2076.9|2076.3|2076|2077.4|2077.1|2076.1|2075.8|35
1647831900000|2022-03-21 03:05:00|2076.2|2075.9|2076.8|2076.5|2076.9|2076.6|2076.2|2075.9|28
1647832200000|2022-03-21 03:10:00|2076.9|2076.6|2077.3|2077|2077.5|2077.2|2076.4|2076.1|40
1647832500000|2022-03-21 03:15:00|2077.4|2077.1|2076.9|2076.6|2077.7|2077.4|2076.9|2076.6|20
1647832800000|2022-03-21 03:20:00|2077|2076.7|2076.9|2076.6|2077.1|2076.8|2076.2|2075.9|33
1647833100000|2022-03-21 03:25:00|2076.8|2076.5|2076.2|2075.9|2076.9|2076.6|2076.1|2075.8|29
1647833400000|2022-03-21 03:30:00|2076.3|2076|2076.2|2075.9|2076.4|2076.1|2075.8|2075.5|29
1647833700000|2022-03-21 03:35:00|2076|2075.7|2076.7|2076.4|2076.7|2076.4|2075.9|2075.6|32
1647834000000|2022-03-21 03:40:00|2076.8|2076.5|2076.9|2076.6|2077.2|2076.9|2076.5|2076.2|35
1647834300000|2022-03-21 03:45:00|2077|2076.7|2077.2|2076.9|2077.8|2077.5|2076.9|2076.6|18
1647834600000|2022-03-21 03:50:00|2077.1|2076.8|2077.5|2077.2|2077.6|2077.3|2077|2076.7|2
1647834900000|2022-03-21 03:55:00|2077.7|2077.4|2077.5|2077.2|2077.7|2077.4|2077.3|2077|3
1647835200000|2022-03-21 04:00:00|2077.6|2077.3|2077.5|2077.2|2078.1|2077.8|2077.5|2077.2|26
1647835500000|2022-03-21 04:05:00|2077.6|2077.3|2076.7|2076.4|2077.7|2077.4|2076.5|2076.2|18
1647835800000|2022-03-21 04:10:00|2076.6|2076.3|2076.3|2076|2076.8|2076.5|2076.2|2075.9|7
1647836100000|2022-03-21 04:15:00|2076.4|2076.1|2075.9|2075.6|2076.8|2076.5|2074.9|2074.6|40
1647836400000|2022-03-21 04:20:00|2075.8|2075.5|2076.2|2075.9|2076.2|2075.9|2075.5|2075.2|12
1647836700000|2022-03-21 04:25:00|2076.5|2076.2|2076.7|2076.4|2076.7|2076.4|2076.4|2076.1|26
1647837000000|2022-03-21 04:30:00|2076.6|2076.3|2076.3|2076|2076.8|2076.5|2076.2|2075.9|26
1647837300000|2022-03-21 04:35:00|2076.2|2075.9|2076.5|2076.2|2076.5|2076.2|2076|2075.7|10
1647837600000|2022-03-21 04:40:00|2076.4|2076.1|2076.4|2076.1|2076.6|2076.3|2076.3|2076|3
1647837900000|2022-03-21 04:45:00|2076.5|2076.2|2076.5|2076.2|2076.5|2076.2|2076.3|2076|4
1647838200000|2022-03-21 04:50:00|2076.4|2076.1|2075.9|2075.6|2076.5|2076.2|2075.5|2075.2|9
1647838500000|2022-03-21 04:55:00|2075.8|2075.5|2076|2075.7|2076.1|2075.8|2075.4|2075.1|20
1647838800000|2022-03-21 05:00:00|2076.1|2075.8|2075.3|2075|2076.3|2076|2075.2|2074.9|38
1647839100000|2022-03-21 05:05:00|2075.2|2074.9|2075.5|2075.2|2075.9|2075.6|2075.2|2074.9|46
1647839400000|2022-03-21 05:10:00|2075.6|2075.3|2075|2074.7|2075.8|2075.5|2074.1|2073.8|38
1647839700000|2022-03-21 05:15:00|2074.9|2074.6|2074.4|2074.1|2075|2074.7|2074|2073.7|18
1647840000000|2022-03-21 05:20:00|2074.3|2074|2074.2|2073.9|2074.9|2074.6|2074.2|2073.9|9
1647840300000|2022-03-21 05:25:00|2074.3|2074|2076.1|2075.8|2076.2|2075.9|2074.2|2073.9|76
1647840600000|2022-03-21 05:30:00|2076|2075.7|2074.8|2074.5|2076.2|2075.9|2074.4|2074.1|95
1647840900000|2022-03-21 05:35:00|2074.9|2074.6|2074.7|2074.4|2075.2|2074.9|2074.2|2073.9|41
1647841200000|2022-03-21 05:40:00|2074.6|2074.3|2073.1|2072.8|2074.6|2074.3|2072.7|2072.4|88
1647841500000|2022-03-21 05:45:00|2073|2072.7|2072.7|2072.4|2073.8|2073.5|2072.6|2072.3|31
1647841800000|2022-03-21 05:50:00|2072.8|2072.5|2074.6|2074.3|2074.7|2074.4|2072.8|2072.5|83
1647842100000|2022-03-21 05:55:00|2074.5|2074.2|2074.5|2074.2|2074.8|2074.5|2074.1|2073.8|44
1647842400000|2022-03-21 06:00:00|2074.6|2074.3|2075.9|2075.6|2076.8|2076.5|2074.6|2074.3|69
1647842700000|2022-03-21 06:05:00|2076.1|2075.8|2075.6|2075.3|2076.7|2076.4|2075.4|2075.1|14
1647843000000|2022-03-21 06:10:00|2075.7|2075.4|2076.2|2075.9|2076.5|2076.2|2075.6|2075.3|20
1647843300000|2022-03-21 06:15:00|2076.3|2076|2075.8|2075.5|2076.3|2076|2075.5|2075.2|15
1647843600000|2022-03-21 06:20:00|2075.9|2075.6|2075.6|2075.3|2076|2075.7|2075.2|2074.9|20
1647843900000|2022-03-21 06:25:00|2075.7|2075.4|2075.8|2075.5|2076.1|2075.8|2075.3|2075|16
1647844200000|2022-03-21 06:30:00|2075.7|2075.4|2076.1|2075.8|2076.1|2075.8|2075.5|2075.2|36
1647844500000|2022-03-21 06:35:00|2076|2075.7|2079.3|2079|2079.4|2079.1|2075.9|2075.6|87
1647844800000|2022-03-21 06:40:00|2079.2|2078.9|2078.3|2078|2079.3|2079|2078.2|2077.9|15
1647845100000|2022-03-21 06:45:00|2078.4|2078.1|2076.9|2076.6|2078.4|2078.1|2076.7|2076.4|10
1647845400000|2022-03-21 06:50:00|2076.8|2076.5|2078|2077.7|2078|2077.7|2076.7|2076.4|25
1647845700000|2022-03-21 06:55:00|2078.1|2077.8|2078.1|2077.8|2078.4|2078.1|2077.4|2077.1|35
1647846000000|2022-03-21 07:00:00|2078.3|2078|2076.6|2076.3|2079.4|2079.1|2076.5|2076.2|86
1647846300000|2022-03-21 07:05:00|2076.7|2076.4|2075.5|2075.2|2077|2076.7|2075.4|2075.1|50
1647846600000|2022-03-21 07:10:00|2075.6|2075.3|2077.8|2077.5|2078.2|2077.9|2075.6|2075.3|127
1647846900000|2022-03-21 07:15:00|2078|2077.7|2077|2076.7|2078.2|2077.9|2076.3|2076|164
1647847200000|2022-03-21 07:20:00|2077.1|2076.8|2074.4|2074.1|2077.2|2076.9|2074.1|2073.8|36
1647847500000|2022-03-21 07:25:00|2074.3|2074|2074|2073.7|2075.8|2075.5|2073.8|2073.5|72
1647847800000|2022-03-21 07:30:00|2074.1|2073.8|2072.7|2072.4|2074.4|2074.1|2072.2|2071.9|180
1647848100000|2022-03-21 07:35:00|2072.8|2072.5|2073.2|2072.9|2073.7|2073.4|2072.7|2072.4|53
1647848400000|2022-03-21 07:40:00|2073.4|2073.1|2075.1|2074.8|2075.5|2075.2|2073|2072.7|143
1647848700000|2022-03-21 07:45:00|2075.2|2074.9|2075|2074.7|2077|2076.7|2074.9|2074.6|85
1647849000000|2022-03-21 07:50:00|2075.1|2074.8|2074.5|2074.2|2075.3|2075|2074.3|2074|21
1647849300000|2022-03-21 07:55:00|2074.4|2074.1|2075.5|2075.2|2076|2075.7|2074.2|2073.9|19
1647849600000|2022-03-21 08:00:00|2075.6|2075.3|2078.7|2078.4|2079.3|2079|2075.5|2075.2|205
1647849900000|2022-03-21 08:05:00|2078.6|2078.3|2078.8|2078.5|2079.5|2079.2|2077|2076.7|360
1647850200000|2022-03-21 08:10:00|2078.9|2078.6|2078|2077.7|2080.1|2079.8|2077.6|2077.3|180
1647850500000|2022-03-21 08:15:00|2078.1|2077.8|2080.5|2080.2|2080.7|2080.4|2077.9|2077.6|243
1647850800000|2022-03-21 08:20:00|2080.4|2080.1|2080.7|2080.4|2081.4|2081.1|2080.3|2080|719
1647851100000|2022-03-21 08:25:00|2080.8|2080.5|2080.5|2080.2|2081.2|2080.9|2080.1|2079.8|619
1647851400000|2022-03-21 08:30:00|2080.4|2080.1|2079.8|2079.5|2081.1|2080.8|2079.3|2079|323
1647851700000|2022-03-21 08:35:00|2079.7|2079.4|2081|2080.7|2081.4|2081.1|2078.8|2078.5|307
1647852000000|2022-03-21 08:40:00|2081.1|2080.8|2079.5|2079.2|2081.5|2081.2|2078.7|2078.4|269
1647852300000|2022-03-21 08:45:00|2079.6|2079.3|2079.8|2079.5|2081.2|2080.9|2079.4|2079.1|95
1647852600000|2022-03-21 08:50:00|2079.7|2079.4|2078.2|2077.9|2079.9|2079.6|2077.5|2077.2|100
1647852900000|2022-03-21 08:55:00|2078.1|2077.8|2078.9|2078.6|2079|2078.7|2077.6|2077.3|36
1647853200000|2022-03-21 09:00:00|2078.8|2078.5|2078.2|2077.9|2079.6|2079.3|2078|2077.7|119
1647853500000|2022-03-21 09:05:00|2078.3|2078|2077.9|2077.6|2079.2|2078.9|2074.7|2074.4|711
1647853800000|2022-03-21 09:10:00|2077.8|2077.5|2078.4|2078.1|2078.8|2078.5|2077.6|2077.3|156
1647854100000|2022-03-21 09:15:00|2078.5|2078.2|2080.7|2080.4|2080.8|2080.5|2077.7|2077.4|119
1647854400000|2022-03-21 09:20:00|2080.8|2080.5|2080.7|2080.4|2081.6|2081.3|2079.9|2079.6|232
1647854700000|2022-03-21 09:25:00|2080.8|2080.5|2080.8|2080.5|2081|2080.7|2080.1|2079.8|57
1647855000000|2022-03-21 09:30:00|2080.9|2080.6|2081.7|2081.4|2081.9|2081.6|2080.3|2080|67
1647855300000|2022-03-21 09:35:00|2081.6|2081.3|2079.7|2079.4|2082|2081.7|2079.5|2079.2|78
1647855600000|2022-03-21 09:40:00|2079.6|2079.3|2079.3|2079|2080.1|2079.8|2079|2078.7|83
1647855900000|2022-03-21 09:45:00|2079.2|2078.9|2079.5|2079.2|2079.6|2079.3|2078.1|2077.8|143
1647856200000|2022-03-21 09:50:00|2079.6|2079.3|2078.2|2077.9|2079.6|2079.3|2078.2|2077.9|203
1647856500000|2022-03-21 09:55:00|2078.3|2078|2078.5|2078.2|2078.6|2078.3|2077.7|2077.4|168
1647856800000|2022-03-21 10:00:00|2078.3|2078|2077.6|2077.3|2079.1|2078.8|2076.7|2076.4|180
1647857100000|2022-03-21 10:05:00|2077.7|2077.4|2077|2076.7|2078|2077.7|2077|2076.7|130
1647857400000|2022-03-21 10:10:00|2077.3|2077|2078.7|2078.4|2078.9|2078.6|2076.8|2076.5|226
1647857700000|2022-03-21 10:15:00|2078.8|2078.5|2078.3|2078|2079.7|2079.4|2078.1|2077.8|454
1647858000000|2022-03-21 10:20:00|2078.4|2078.1|2076.5|2076.2|2079.5|2079.2|2076.4|2076.1|144
1647858300000|2022-03-21 10:25:00|2076.4|2076.1|2076.5|2076.2|2077.3|2077|2075.9|2075.6|153
1647858600000|2022-03-21 10:30:00|2076.4|2076.1|2075.3|2075|2077.1|2076.8|2075.2|2074.9|136
1647858900000|2022-03-21 10:35:00|2075.2|2074.9|2076.7|2076.4|2077.2|2076.9|2074.9|2074.6|95
1647859200000|2022-03-21 10:40:00|2076.8|2076.5|2076.5|2076.2|2077.7|2077.4|2076.3|2076|117
1647859500000|2022-03-21 10:45:00|2076.6|2076.3|2075.7|2075.4|2077|2076.7|2075.6|2075.3|151
1647859800000|2022-03-21 10:50:00|2075.8|2075.5|2075.7|2075.4|2076.2|2075.9|2075.2|2074.9|153
1647860100000|2022-03-21 10:55:00|2075.6|2075.3|2078|2077.7|2078.2|2077.9|2075.6|2075.3|169
1647860400000|2022-03-21 11:00:00|2078.1|2077.8|2078.7|2078.4|2079|2078.7|2077|2076.7|272
1647860700000|2022-03-21 11:05:00|2078.8|2078.5|2078.2|2077.9|2080.6|2080.3|2078.2|2077.9|242
1647861000000|2022-03-21 11:10:00|2078.3|2078|2079.9|2079.6|2079.9|2079.6|2077.9|2077.6|194
1647861300000|2022-03-21 11:15:00|2080|2079.7|2082.1|2081.8|2082.1|2081.8|2078.8|2078.5|313
1647861600000|2022-03-21 11:20:00|2082|2081.7|2081.5|2081.2|2082.7|2082.4|2080.7|2080.4|271
1647861900000|2022-03-21 11:25:00|2081.4|2081.1|2081.7|2081.4|2082.1|2081.8|2081.2|2080.9|189
1647862200000|2022-03-21 11:30:00|2081.6|2081.3|2082.7|2082.4|2082.7|2082.4|2081.2|2080.9|211
1647862500000|2022-03-21 11:35:00|2082.6|2082.3|2081.9|2081.6|2083.6|2083.3|2081.7|2081.4|210
1647862800000|2022-03-21 11:40:00|2082|2081.7|2081.9|2081.6|2082.8|2082.5|2080.9|2080.6|164
1647863100000|2022-03-21 11:45:00|2082.1|2081.8|2081.7|2081.4|2082.6|2082.3|2081|2080.7|246
1647863400000|2022-03-21 11:50:00|2081.8|2081.5|2081.5|2081.2|2082.1|2081.8|2081.2|2080.9|85
1647863700000|2022-03-21 11:55:00|2081.4|2081.1|2081.8|2081.5|2082.1|2081.8|2080.8|2080.5|229
1647864000000|2022-03-21 12:00:00|2081.7|2081.4|2081.4|2081.1|2082.9|2082.6|2081.2|2080.9|285
1647864300000|2022-03-21 12:05:00|2081.3|2081|2081|2080.7|2082.2|2081.9|2081|2080.7|229
1647864600000|2022-03-21 12:10:00|2081.1|2080.8|2082|2081.7|2082.8|2082.5|2081.1|2080.8|206
1647864900000|2022-03-21 12:15:00|2082.1|2081.8|2081.5|2081.2|2082.2|2081.9|2080.1|2079.8|335
1647865200000|2022-03-21 12:20:00|2081.6|2081.3|2081.6|2081.3|2082.6|2082.3|2080.8|2080.5|477
1647865500000|2022-03-21 12:25:00|2081.7|2081.4|2081.9|2081.6|2082.3|2082|2081|2080.7|324
1647865800000|2022-03-21 12:30:00|2082|2081.7|2082.3|2082|2082.5|2082.2|2081.3|2081|263
1647866100000|2022-03-21 12:35:00|2082.2|2081.9|2082.7|2082.4|2083|2082.7|2081.5|2081.2|265
1647866400000|2022-03-21 12:40:00|2082.6|2082.3|2083.1|2082.8|2083.6|2083.3|2082.1|2081.8|152
1647866700000|2022-03-21 12:45:00|2083|2082.7|2083.3|2083|2083.3|2083|2082.1|2081.8|131
1647867000000|2022-03-21 12:50:00|2083.4|2083.1|2085.2|2084.9|2085.3|2085|2083|2082.7|218
1647867300000|2022-03-21 12:55:00|2085.1|2084.8|2084.6|2084.3|2085.4|2085.1|2084.1|2083.8|232
1647867600000|2022-03-21 13:00:00|2084.5|2084.2|2084.6|2084.3|2085|2084.7|2082.6|2082.3|251
1647867900000|2022-03-21 13:05:00|2084.5|2084.2|2085.7|2085.4|2086.1|2085.8|2084|2083.7|185
1647868200000|2022-03-21 13:10:00|2085.6|2085.3|2086.1|2085.8|2086.4|2086.1|2084.8|2084.5|258
1647868500000|2022-03-21 13:15:00|2086|2085.7|2085.5|2085.2|2086.3|2086|2085|2084.7|369
1647868800000|2022-03-21 13:20:00|2085.6|2085.3|2085.8|2085.5|2087.3|2087|2085.3|2085|364
1647869100000|2022-03-21 13:25:00|2085.9|2085.6|2084.4|2084.1|2086.3|2086|2083.8|2083.5|953
1647869400000|2022-03-21 13:30:00|2085.1|2084.8|2090.4|2090.1|2090.6|2090.3|2081.9|2081.6|6513
1647869700000|2022-03-21 13:35:00|2091.4|2091.1|2091|2090.7|2094.2|2093.9|2089.1|2088.8|4117
1647870000000|2022-03-21 13:40:00|2091.3|2091|2082.1|2081.8|2092.7|2092.4|2079.7|2079.4|5056
1647870300000|2022-03-21 13:45:00|2082.6|2082.3|2075.8|2075.5|2083.9|2083.6|2075.5|2075.2|3037
1647870600000|2022-03-21 13:50:00|2075.9|2075.6|2070.9|2070.6|2079.5|2079.2|2069.4|2069.1|3989
1647870900000|2022-03-21 13:55:00|2070.8|2070.5|2074.4|2074.1|2078.6|2078.3|2070.5|2070.2|2751
1647871200000|2022-03-21 14:00:00|2074.3|2074|2075.6|2075.3|2079.1|2078.8|2072.4|2072.1|1849
1647871500000|2022-03-21 14:05:00|2075.9|2075.6|2076.8|2076.5|2077.3|2077|2073|2072.7|1593
1647871800000|2022-03-21 14:10:00|2077|2076.7|2079.7|2079.4|2079.7|2079.4|2076.2|2075.9|2163
1647872100000|2022-03-21 14:15:00|2080|2079.7|2080.1|2079.8|2081|2080.7|2077.6|2077.3|2661
1647872400000|2022-03-21 14:20:00|2080.2|2079.9|2077.2|2076.9|2080.2|2079.9|2074.6|2074.3|1941
1647872700000|2022-03-21 14:25:00|2077|2076.7|2072.6|2072.3|2077.2|2076.9|2070.7|2070.4|1832
1647873000000|2022-03-21 14:30:00|2072.5|2072.2|2071.2|2070.9|2074.7|2074.4|2071.2|2070.9|1325
1647873300000|2022-03-21 14:35:00|2071.4|2071.1|2074.9|2074.6|2075.5|2075.2|2069.7|2069.4|2004
1647873600000|2022-03-21 14:40:00|2074.6|2074.3|2074.7|2074.4|2076.7|2076.4|2072.7|2072.4|1617
1647873900000|2022-03-21 14:45:00|2074.8|2074.5|2075.8|2075.5|2077.8|2077.5|2073.6|2073.3|1360
1647874200000|2022-03-21 14:50:00|2075.6|2075.3|2076.8|2076.5|2077.9|2077.6|2075.2|2074.9|1151
1647874500000|2022-03-21 14:55:00|2076.9|2076.6|2079.3|2079|2080.4|2080.1|2075.5|2075.2|1649
1647874800000|2022-03-21 15:00:00|2079.2|2078.9|2076.7|2076.4|2080.1|2079.8|2076.3|2076|1605
1647875100000|2022-03-21 15:05:00|2076.6|2076.3|2075.3|2075|2078.2|2077.9|2074.1|2073.8|1915
1647875400000|2022-03-21 15:10:00|2075.2|2074.9|2076.3|2076|2077.4|2077.1|2075|2074.7|1865
1647875700000|2022-03-21 15:15:00|2076.2|2075.9|2074|2073.7|2077.8|2077.5|2074|2073.7|2311
1647876000000|2022-03-21 15:20:00|2074.1|2073.8|2075.3|2075|2075.9|2075.6|2072.2|2071.9|1492
1647876300000|2022-03-21 15:25:00|2075.4|2075.1|2073.7|2073.4|2076.3|2076|2073.3|2073|1324
1647876600000|2022-03-21 15:30:00|2073.5|2073.2|2072.8|2072.5|2075.1|2074.8|2071.7|2071.4|1445
1647876900000|2022-03-21 15:35:00|2072.9|2072.6|2074.3|2074|2074.8|2074.5|2070.1|2069.8|1850
1647877200000|2022-03-21 15:40:00|2074.4|2074.1|2071.4|2071.1|2075.4|2075.1|2070.9|2070.6|1497
1647877500000|2022-03-21 15:45:00|2071.5|2071.2|2073|2072.7|2074.3|2074|2071.4|2071.1|1016
1647877800000|2022-03-21 15:50:00|2073.1|2072.8|2076.5|2076.2|2077|2076.7|2072.9|2072.6|1002
1647878100000|2022-03-21 15:55:00|2076.1|2075.8|2078.2|2077.9|2080|2079.7|2075.7|2075.4|1439
1647878400000|2022-03-21 16:00:00|2078.3|2078|2075.8|2075.5|2079.1|2078.8|2074.8|2074.5|1678
1647878700000|2022-03-21 16:05:00|2075.6|2075.3|2077.6|2077.3|2078.1|2077.8|2074.1|2073.8|968
1647879000000|2022-03-21 16:10:00|2077.5|2077.2|2080|2079.7|2080.4|2080.1|2076.7|2076.4|1392
1647879300000|2022-03-21 16:15:00|2080.1|2079.8|2080.1|2079.8|2080.7|2080.4|2077.4|2077.1|1077
1647879600000|2022-03-21 16:20:00|2080.2|2079.9|2082.9|2082.6|2083.5|2083.2|2079.8|2079.5|1317
1647879900000|2022-03-21 16:25:00|2082.7|2082.4|2082.6|2082.3|2084.1|2083.8|2082|2081.7|815
1647880200000|2022-03-21 16:30:00|2082.7|2082.4|2073.7|2073.4|2082.7|2082.4|2071.8|2071.5|3002
1647880500000|2022-03-21 16:35:00|2073.9|2073.6|2071.1|2070.8|2073.9|2073.6|2067.5|2067.2|1415
1647880800000|2022-03-21 16:40:00|2071|2070.7|2075.2|2074.9|2075.7|2075.4|2069.8|2069.5|1240
1647881100000|2022-03-21 16:45:00|2075.3|2075|2076.1|2075.8|2076.7|2076.4|2072.8|2072.5|1065
1647881400000|2022-03-21 16:50:00|2076.2|2075.9|2068.4|2068.1|2076.2|2075.9|2068.1|2067.8|924
1647881700000|2022-03-21 16:55:00|2068.2|2067.9|2066.1|2065.8|2070.2|2069.9|2065|2064.7|1438
1647882000000|2022-03-21 17:00:00|2066.2|2065.9|2062.8|2062.5|2067.5|2067.2|2062.3|2062|2137
1647882300000|2022-03-21 17:05:00|2062.7|2062.4|2064.6|2064.3|2066.3|2066|2061.7|2061.4|1153
1647882600000|2022-03-21 17:10:00|2064.8|2064.5|2061.1|2060.8|2065|2064.7|2060.2|2059.9|1219
1647882900000|2022-03-21 17:15:00|2061|2060.7|2055.3|2055|2061|2060.7|2055.1|2054.8|1375
1647883200000|2022-03-21 17:20:00|2055.2|2054.9|2056.9|2056.6|2057.3|2057|2054.3|2054|1348
1647883500000|2022-03-21 17:25:00|2056.8|2056.5|2054.8|2054.5|2059.5|2059.2|2054.5|2054.2|1159
1647883800000|2022-03-21 17:30:00|2054.7|2054.4|2058.1|2057.8|2058.9|2058.6|2054.3|2054|1602
1647884100000|2022-03-21 17:35:00|2058|2057.7|2059.7|2059.4|2061.7|2061.4|2055.5|2055.2|1364
1647884400000|2022-03-21 17:40:00|2059.5|2059.2|2057.5|2057.2|2060.3|2060|2055.7|2055.4|774
1647884700000|2022-03-21 17:45:00|2057.9|2057.6|2058|2057.7|2059|2058.7|2055.8|2055.5|826
1647885000000|2022-03-21 17:50:00|2057.9|2057.6|2059.3|2059|2059.7|2059.4|2056.8|2056.5|934
1647885300000|2022-03-21 17:55:00|2059.5|2059.2|2061.6|2061.3|2061.7|2061.4|2057.9|2057.6|855
1647885600000|2022-03-21 18:00:00|2061.3|2061|2060.2|2059.9|2062.6|2062.3|2058.1|2057.8|1492
1647885900000|2022-03-21 18:05:00|2059.6|2059.3|2060|2059.7|2061.3|2061|2057.3|2057|1022
1647886200000|2022-03-21 18:10:00|2060.1|2059.8|2058.2|2057.9|2060.3|2060|2057.5|2057.2|1423
1647886500000|2022-03-21 18:15:00|2058.1|2057.8|2057.7|2057.4|2059|2058.7|2056.1|2055.8|1200
1647886800000|2022-03-21 18:20:00|2057.8|2057.5|2063.4|2063.1|2064.8|2064.5|2057.6|2057.3|2081
1647887100000|2022-03-21 18:25:00|2063.3|2063|2063.5|2063.2|2064.5|2064.2|2061.8|2061.5|1140
1647887400000|2022-03-21 18:30:00|2063.3|2063|2061.8|2061.5|2064.4|2064.1|2060.9|2060.6|987
1647887700000|2022-03-21 18:35:00|2061.9|2061.6|2062.7|2062.4|2063.6|2063.3|2060.8|2060.5|933
1647888000000|2022-03-21 18:40:00|2062.5|2062.2|2063.4|2063.1|2064.3|2064|2060.5|2060.2|973
1647888300000|2022-03-21 18:45:00|2063.5|2063.2|2062.6|2062.3|2064.9|2064.6|2062|2061.7|1154
1647888600000|2022-03-21 18:50:00|2062.7|2062.4|2061.8|2061.5|2063.8|2063.5|2061.3|2061|997
1647888900000|2022-03-21 18:55:00|2061.7|2061.4|2054.6|2054.3|2061.8|2061.5|2054.5|2054.2|1344
1647889200000|2022-03-21 19:00:00|2054.7|2054.4|2053.3|2053|2055|2054.7|2051.8|2051.5|1856
1647889500000|2022-03-21 19:05:00|2053.4|2053.1|2054.3|2054|2055|2054.7|2052.7|2052.4|1792
1647889800000|2022-03-21 19:10:00|2054.4|2054.1|2058.1|2057.8|2058.2|2057.9|2054.2|2053.9|1257
1647890100000|2022-03-21 19:15:00|2058.2|2057.9|2056.6|2056.3|2060.5|2060.2|2056.2|2055.9|1662
1647890400000|2022-03-21 19:20:00|2056.4|2056.1|2059.2|2058.9|2059.9|2059.6|2056|2055.7|1323
1647890700000|2022-03-21 19:25:00|2059.3|2059|2060.5|2060.2|2060.5|2060.2|2058.8|2058.5|1028
1647891000000|2022-03-21 19:30:00|2060.7|2060.4|2059.1|2058.8|2062.2|2061.9|2058.3|2058|2468
1647891300000|2022-03-21 19:35:00|2059|2058.7|2057.7|2057.4|2059.7|2059.4|2057.3|2057|1579
1647891600000|2022-03-21 19:40:00|2057.3|2057|2057|2056.7|2060.5|2060.2|2056.5|2056.2|2971
1647891900000|2022-03-21 19:45:00|2057.1|2056.8|2053.6|2053.3|2058.7|2058.4|2053.5|2053.2|2455
1647892200000|2022-03-21 19:50:00|2053.7|2053.4|2060.7|2060.4|2061.4|2061.1|2053.7|2053.4|3334
1647892500000|2022-03-21 19:55:00|2060.5|2060.2|2067.2|2066.9|2067.3|2067|2059.6|2059.3|10523
1647892800000|2022-03-21 20:00:00|2067|2066.7|2067.7|2067.4|2068.2|2067.9|2065.8|2065.5|2870
1647893100000|2022-03-21 20:05:00|2067.6|2067.3|2067|2066.7|2067.7|2067.4|2066.3|2066|806
1647893400000|2022-03-21 20:10:00|2067.1|2066.8|2068.3|2068|2068.3|2068|2067|2066.7|1046
1647893700000|2022-03-21 20:15:00|2068.2|2067.9|2069.1|2068.8|2069.1|2068.8|2067.8|2067.5|1173
1647894000000|2022-03-21 20:20:00|2069.3|2069|2070|2069.7|2070.3|2070|2069.3|2069|547
1647894300000|2022-03-21 20:25:00|2070.1|2069.8|2069.6|2069.3|2070.4|2070.1|2069.3|2069|527
1647894600000|2022-03-21 20:30:00|2069.5|2069.2|2070.5|2070.2|2070.5|2070.2|2069.5|2069.2|217
1647894900000|2022-03-21 20:35:00|2070.4|2070.1|2070.4|2070.1|2070.9|2070.6|2070.4|2070.1|240
1647895200000|2022-03-21 20:40:00|2070.5|2070.2|2070.5|2070.2|2070.7|2070.4|2070|2069.7|155
1647895500000|2022-03-21 20:45:00|2070.6|2070.3|2070.8|2070.5|2071.4|2071.1|2070.4|2070.1|216
1647895800000|2022-03-21 20:50:00|2070.9|2070.6|2070.7|2070.4|2071.3|2071|2070.6|2070.3|157
1647896100000|2022-03-21 20:55:00|2070.9|2070.6|2070.2|2069.4|2071|2070.7|2069.2|2068.9|185
1647896400000|2022-03-21 21:00:00|2069.8|2069|2069.6|2068.8|2070.1|2069.3|2069.6|2068.8|0
1647896700000|2022-03-21 21:05:00|2069.5|2068.7|2069.5|2068.7|2069.5|2068.7|2069|2068.2|0
1647897000000|2022-03-21 21:10:00|2069.4|2068.6|2069.7|2068.9|2069.7|2068.9|2069.4|2068.6|0
1647897300000|2022-03-21 21:15:00|2069.6|2068.8|2069.3|2068.5|2069.6|2068.8|2069|2068.2|0
1647897600000|2022-03-21 21:20:00|2069.5|2068.7|2069.1|2068.3|2069.5|2068.7|2069.1|2068.3|0
1647897900000|2022-03-21 21:25:00|2069|2068.2|2069.1|2068.3|2069.1|2068.3|2069|2068.2|0
1647898200000|2022-03-21 21:30:00|2068.8|2068|2068.8|2068|2069.2|2068.4|2068.8|2068|0
1647898500000|2022-03-21 21:35:00|2068.9|2068.1|2068.8|2068|2069.1|2068.3|2068.5|2067.7|0
1647898800000|2022-03-21 21:40:00|2068.9|2068.1|2068.7|2067.9|2069.1|2068.3|2068.7|2067.9|0
1647899100000|2022-03-21 21:45:00|2068.6|2067.8|2068.9|2068.1|2069|2068.2|2068.6|2067.8|0
1647899400000|2022-03-21 21:50:00|2068.8|2068|2068.9|2068.1|2068.9|2068.1|2068.8|2068|0
1647899700000|2022-03-21 21:55:00|2068.8|2068|2069.1|2068.3|2069.1|2068.3|2068.7|2067.9|0
1647900000000|2022-03-21 22:00:00|2069|2068.2|2066.4|2066.1|2069|2068.5|2066.1|2065.8|221
1647900300000|2022-03-21 22:05:00|2066.5|2066.2|2066.4|2066.1|2067|2066.7|2066|2065.7|128
1647900600000|2022-03-21 22:10:00|2066.5|2066.2|2066.8|2066.5|2067.1|2066.8|2066.5|2066.2|73
1647900900000|2022-03-21 22:15:00|2066.9|2066.6|2066.6|2066.3|2067|2066.7|2066.6|2066.3|47
1647901200000|2022-03-21 22:20:00|2066.7|2066.4|2066.1|2065.8|2066.9|2066.6|2066.1|2065.8|55
1647901500000|2022-03-21 22:25:00|2066.2|2065.9|2066.1|2065.8|2066.3|2066|2065.9|2065.6|17
1647901800000|2022-03-21 22:30:00|2066|2065.7|2064.8|2064.5|2066.2|2065.9|2064.6|2064.3|155
1647902100000|2022-03-21 22:35:00|2064.7|2064.4|2065.1|2064.8|2065.5|2065.2|2064.4|2064.1|105
1647902400000|2022-03-21 22:40:00|2065.2|2064.9|2065.3|2065|2065.5|2065.2|2065.2|2064.9|14
1647902700000|2022-03-21 22:45:00|2065.4|2065.1|2065.2|2064.9|2065.4|2065.1|2064.5|2064.2|48
1647903000000|2022-03-21 22:50:00|2065.3|2065|2065.5|2065.2|2065.6|2065.3|2064.9|2064.6|40
1647903300000|2022-03-21 22:55:00|2065.6|2065.3|2064.2|2063.9|2065.7|2065.4|2064.2|2063.9|86
1647903600000|2022-03-21 23:00:00|2064.3|2064|2064.3|2064|2064.4|2064.1|2064.1|2063.8|62
1647903900000|2022-03-21 23:05:00|2064.2|2063.9|2064.1|2063.8|2064.5|2064.2|2063.9|2063.6|57
1647904200000|2022-03-21 23:10:00|2064|2063.7|2063.1|2062.8|2064.2|2063.9|2063|2062.7|54
1647904500000|2022-03-21 23:15:00|2063|2062.7|2063.6|2063.3|2063.6|2063.3|2063|2062.7|12
1647904800000|2022-03-21 23:20:00|2063.7|2063.4|2064|2063.7|2064|2063.7|2063.4|2063.1|36
1647905100000|2022-03-21 23:25:00|2063.9|2063.6|2064.4|2064.1|2064.6|2064.3|2063.4|2063.1|18
1647905400000|2022-03-21 23:30:00|2064.5|2064.2|2064.2|2063.9|2064.7|2064.4|2063.9|2063.6|52
1647905700000|2022-03-21 23:35:00|2064.3|2064|2064.4|2064.1|2064.4|2064.1|2064.1|2063.8|10
1647906000000|2022-03-21 23:40:00|2064.3|2064|2063.7|2063.4|2064.5|2064.2|2063.2|2062.9|42
1647906300000|2022-03-21 23:45:00|2063.8|2063.5|2063.5|2063.2|2064|2063.7|2063.4|2063.1|26
1647906600000|2022-03-21 23:50:00|2063.4|2063.1|2062.7|2062.4|2064.1|2063.8|2062.5|2062.2|59
1647906900000|2022-03-21 23:55:00|2062.6|2062.3|2061|2060.7|2062.6|2062.3|2061|2060.7|87
1647907200000|2022-03-22 00:00:00|2060.9|2060.6|2061.3|2061|2061.4|2061.1|2059.7|2059.4|101
1647907500000|2022-03-22 00:05:00|2061.4|2061.1|2061.3|2061|2061.7|2061.4|2060.5|2060.2|57
1647907800000|2022-03-22 00:10:00|2061.4|2061.1|2061.2|2060.9|2061.6|2061.3|2060.7|2060.4|69
1647908100000|2022-03-22 00:15:00|2061.3|2061|2061.3|2061|2061.8|2061.5|2060.9|2060.6|77
1647908400000|2022-03-22 00:20:00|2061.4|2061.1|2061.9|2061.6|2062.5|2062.2|2061.3|2061|71
1647908700000|2022-03-22 00:25:00|2061.8|2061.5|2061.4|2061.1|2062.2|2061.9|2061.4|2061.1|62
1647909000000|2022-03-22 00:30:00|2061.5|2061.2|2061.3|2061|2061.6|2061.3|2060.6|2060.3|52
1647909300000|2022-03-22 00:35:00|2061.4|2061.1|2060.5|2060.2|2061.5|2061.2|2060.3|2060|62
1647909600000|2022-03-22 00:40:00|2060.6|2060.3|2060.3|2060|2060.6|2060.3|2059.4|2059.1|51
1647909900000|2022-03-22 00:45:00|2060.2|2059.9|2059.8|2059.5|2060.3|2060|2059.4|2059.1|36
1647910200000|2022-03-22 00:50:00|2059.7|2059.4|2060|2059.7|2060.8|2060.5|2059.5|2059.2|68
1647910500000|2022-03-22 00:55:00|2059.9|2059.6|2059.5|2059.2|2060|2059.7|2059.3|2059|66
1647910800000|2022-03-22 01:00:00|2059.6|2059.3|2059.1|2058.8|2059.6|2059.3|2057.5|2057.2|302
1647911100000|2022-03-22 01:05:00|2059.2|2058.9|2058.8|2058.5|2059.5|2059.2|2058.6|2058.3|22
1647911400000|2022-03-22 01:10:00|2058.9|2058.6|2060|2059.7|2060.4|2060.1|2058.8|2058.5|32
1647911700000|2022-03-22 01:15:00|2060.2|2059.9|2060.4|2060.1|2060.6|2060.3|2059.8|2059.5|41
1647912000000|2022-03-22 01:20:00|2060.5|2060.2|2060.1|2059.8|2061.5|2061.2|2059.8|2059.5|116
1647912300000|2022-03-22 01:25:00|2060.2|2059.9|2061.3|2061|2061.6|2061.3|2059.5|2059.2|47
1647912600000|2022-03-22 01:30:00|2061.4|2061.1|2060.8|2060.5|2061.5|2061.2|2060.7|2060.4|22
1647912900000|2022-03-22 01:35:00|2060.9|2060.6|2061.8|2061.5|2061.8|2061.5|2060.4|2060.1|66
1647913200000|2022-03-22 01:40:00|2061.7|2061.4|2060.4|2060.1|2061.8|2061.5|2060.1|2059.8|99
1647913500000|2022-03-22 01:45:00|2060.2|2059.9|2060.3|2060|2060.8|2060.5|2059.6|2059.3|76
1647913800000|2022-03-22 01:50:00|2060.2|2059.9|2060.9|2060.6|2061.2|2060.9|2060.1|2059.8|53
1647914100000|2022-03-22 01:55:00|2060.7|2060.4|2061.1|2060.8|2061.5|2061.2|2060.4|2060.1|83
1647914400000|2022-03-22 02:00:00|2061.2|2060.9|2061.6|2061.3|2061.8|2061.5|2060.5|2060.2|99
1647914700000|2022-03-22 02:05:00|2061.5|2061.2|2061.7|2061.4|2061.8|2061.5|2060.8|2060.5|69
1647915000000|2022-03-22 02:10:00|2061.6|2061.3|2061.6|2061.3|2062.6|2062.3|2061.6|2061.3|96
1647915300000|2022-03-22 02:15:00|2061.5|2061.2|2061.3|2061|2061.8|2061.5|2060.8|2060.5|80
1647915600000|2022-03-22 02:20:00|2061.2|2060.9|2061.4|2061.1|2061.8|2061.5|2061.1|2060.8|70
1647915900000|2022-03-22 02:25:00|2061.5|2061.2|2061.4|2061.1|2062.1|2061.8|2061.1|2060.8|123
1647916200000|2022-03-22 02:30:00|2061.3|2061|2061.6|2061.3|2062|2061.7|2061.1|2060.8|33
1647916500000|2022-03-22 02:35:00|2061.7|2061.4|2063|2062.7|2063.1|2062.8|2061.6|2061.3|31
1647916800000|2022-03-22 02:40:00|2063.1|2062.8|2063.2|2062.9|2063.3|2063|2062.5|2062.2|64
1647917100000|2022-03-22 02:45:00|2063.4|2063.1|2063.3|2063|2063.6|2063.3|2063|2062.7|30
1647917400000|2022-03-22 02:50:00|2063.4|2063.1|2065.5|2065.2|2066|2065.7|2063.3|2063|101
1647917700000|2022-03-22 02:55:00|2065.4|2065.1|2064|2063.7|2065.4|2065.1|2063.9|2063.6|58
1647918000000|2022-03-22 03:00:00|2064.1|2063.8|2062.5|2062.2|2064.4|2064.1|2062.4|2062.1|41
1647918300000|2022-03-22 03:05:00|2062.4|2062.1|2062.4|2062.1|2062.8|2062.5|2062.2|2061.9|9
1647918600000|2022-03-22 03:10:00|2062.5|2062.2|2062.8|2062.5|2063.5|2063.2|2062.4|2062.1|28
1647918900000|2022-03-22 03:15:00|2062.9|2062.6|2063.2|2062.9|2064|2063.7|2062.7|2062.4|23
1647919200000|2022-03-22 03:20:00|2063.3|2063|2064.5|2064.2|2064.5|2064.2|2063.2|2062.9|30
1647919500000|2022-03-22 03:25:00|2064.4|2064.1|2064.9|2064.6|2065.2|2064.9|2064.1|2063.8|16
1647919800000|2022-03-22 03:30:00|2064.8|2064.5|2064.4|2064.1|2065|2064.7|2064.1|2063.8|16
1647920100000|2022-03-22 03:35:00|2064.5|2064.2|2064.2|2063.9|2065.1|2064.8|2064.1|2063.8|25
1647920400000|2022-03-22 03:40:00|2064.1|2063.8|2064.5|2064.2|2064.9|2064.6|2063.1|2062.8|16
1647920700000|2022-03-22 03:45:00|2064.4|2064.1|2064.4|2064.1|2064.5|2064.2|2064.1|2063.8|1
1647921000000|2022-03-22 03:50:00|2064.3|2064|2064.4|2064.1|2065.6|2065.3|2064.2|2063.9|34
1647921300000|2022-03-22 03:55:00|2064.3|2064|2063.6|2063.3|2064.5|2064.2|2063.3|2063|17
1647921600000|2022-03-22 04:00:00|2063.5|2063.2|2062.7|2062.4|2063.7|2063.4|2062.7|2062.4|12
1647921900000|2022-03-22 04:05:00|2062.8|2062.5|2063.5|2063.2|2063.6|2063.3|2062.7|2062.4|11
1647922200000|2022-03-22 04:10:00|2063.6|2063.3|2064.7|2064.4|2065.3|2065|2063.6|2063.3|53
1647922500000|2022-03-22 04:15:00|2064.6|2064.3|2064|2063.7|2064.6|2064.3|2064|2063.7|12
1647922800000|2022-03-22 04:20:00|2064.2|2063.9|2062.7|2062.4|2064.2|2063.9|2062.6|2062.3|57
1647923100000|2022-03-22 04:25:00|2062.6|2062.3|2062.9|2062.6|2062.9|2062.6|2062.6|2062.3|9
1647923400000|2022-03-22 04:30:00|2063|2062.7|2062.9|2062.6|2063.4|2063.1|2062.7|2062.4|42
1647923700000|2022-03-22 04:35:00|2063|2062.7|2062.3|2062|2063.1|2062.8|2062|2061.7|19
1647924000000|2022-03-22 04:40:00|2062.2|2061.9|2062.4|2062.1|2063|2062.7|2062.2|2061.9|17
1647924300000|2022-03-22 04:45:00|2062.3|2062|2061.4|2061.1|2062.6|2062.3|2061.3|2061|42
1647924600000|2022-03-22 04:50:00|2061.5|2061.2|2062|2061.7|2062|2061.7|2061.4|2061.1|52
1647924900000|2022-03-22 04:55:00|2062.3|2062|2062.6|2062.3|2062.7|2062.4|2062.3|2062|74
1647925200000|2022-03-22 05:00:00|2062.4|2062.1|2061.5|2061.2|2062.7|2062.4|2061.4|2061.1|72
1647925500000|2022-03-22 05:05:00|2061.4|2061.1|2060.3|2060|2061.6|2061.3|2060.1|2059.8|87
1647925800000|2022-03-22 05:10:00|2060.4|2060.1|2059.7|2059.4|2060.7|2060.4|2059.7|2059.4|79
1647926100000|2022-03-22 05:15:00|2059.8|2059.5|2060.1|2059.8|2060.1|2059.8|2059.4|2059.1|48
1647926400000|2022-03-22 05:20:00|2060|2059.7|2060.1|2059.8|2060.2|2059.9|2059.7|2059.4|28
1647926700000|2022-03-22 05:25:00|2060.2|2059.9|2060.9|2060.6|2061|2060.7|2060.2|2059.9|20
1647927000000|2022-03-22 05:30:00|2060.8|2060.5|2061.6|2061.3|2061.8|2061.5|2060.8|2060.5|28
1647927300000|2022-03-22 05:35:00|2061.5|2061.2|2063|2062.7|2063.1|2062.8|2061.4|2061.1|36
1647927600000|2022-03-22 05:40:00|2062.9|2062.6|2063|2062.7|2063|2062.7|2062|2061.7|48
1647927900000|2022-03-22 05:45:00|2062.9|2062.6|2062.6|2062.3|2063.2|2062.9|2062.3|2062|21
1647928200000|2022-03-22 05:50:00|2062.5|2062.2|2062.9|2062.6|2063.2|2062.9|2062.4|2062.1|24
1647928500000|2022-03-22 05:55:00|2062.8|2062.5|2062.6|2062.3|2063|2062.7|2062.4|2062.1|18
1647928800000|2022-03-22 06:00:00|2062.5|2062.2|2063.6|2063.3|2064|2063.7|2062|2061.7|55
1647929100000|2022-03-22 06:05:00|2063.5|2063.2|2063.7|2063.4|2063.8|2063.5|2063.1|2062.8|12
1647929400000|2022-03-22 06:10:00|2063.6|2063.3|2064.2|2063.9|2064.3|2064|2063.2|2062.9|23
1647929700000|2022-03-22 06:15:00|2064.1|2063.8|2064.5|2064.2|2065.7|2065.4|2064|2063.7|66
1647930000000|2022-03-22 06:20:00|2065|2064.7|2063.9|2063.6|2065.1|2064.8|2063.9|2063.6|67
1647930300000|2022-03-22 06:25:00|2063.8|2063.5|2063.7|2063.4|2064.1|2063.8|2063.3|2063|18
1647930600000|2022-03-22 06:30:00|2063.5|2063.2|2063.4|2063.1|2063.6|2063.3|2063|2062.7|48
1647930900000|2022-03-22 06:35:00|2063.3|2063|2064.8|2064.5|2065|2064.7|2063.3|2063|32
1647931200000|2022-03-22 06:40:00|2064.7|2064.4|2064|2063.7|2065.4|2065.1|2063.6|2063.3|19
1647931500000|2022-03-22 06:45:00|2063.9|2063.6|2064|2063.7|2064.1|2063.8|2063.3|2063|21
1647931800000|2022-03-22 06:50:00|2063.9|2063.6|2063.5|2063.2|2064.5|2064.2|2063.3|2063|21
1647932100000|2022-03-22 06:55:00|2063.6|2063.3|2063.3|2063|2064.2|2063.9|2063.2|2062.9|7
1647932400000|2022-03-22 07:00:00|2063.4|2063.1|2063.7|2063.4|2064.8|2064.5|2062|2061.7|95
1647932700000|2022-03-22 07:05:00|2063.8|2063.5|2064.7|2064.4|2065.4|2065.1|2063.8|2063.5|51
1647933000000|2022-03-22 07:10:00|2064.4|2064.1|2065.3|2065|2065.5|2065.2|2064.2|2063.9|37
1647933300000|2022-03-22 07:15:00|2065.2|2064.9|2066.3|2066|2066.5|2066.2|2065.2|2064.9|45
1647933600000|2022-03-22 07:20:00|2066.4|2066.1|2067|2066.7|2067.2|2066.9|2065.9|2065.6|47
1647933900000|2022-03-22 07:25:00|2067.1|2066.8|2067.2|2066.9|2067.6|2067.3|2066|2065.7|80
1647934200000|2022-03-22 07:30:00|2067|2066.7|2067.2|2066.9|2067.9|2067.6|2067|2066.7|92
1647934500000|2022-03-22 07:35:00|2067.3|2067|2066.6|2066.3|2067.3|2067|2066.3|2066|55
1647934800000|2022-03-22 07:40:00|2066.5|2066.2|2066.5|2066.2|2066.8|2066.5|2066|2065.7|46
1647935100000|2022-03-22 07:45:00|2066.6|2066.3|2067.6|2067.3|2067.9|2067.6|2066.3|2066|23
1647935400000|2022-03-22 07:50:00|2067.7|2067.4|2069.3|2069|2069.3|2069|2067.6|2067.3|75
1647935700000|2022-03-22 07:55:00|2069.2|2068.9|2069.6|2069.3|2069.7|2069.4|2068.8|2068.5|23
1647936000000|2022-03-22 08:00:00|2069.8|2069.5|2070.9|2070.6|2071.1|2070.8|2068.8|2068.5|123
1647936300000|2022-03-22 08:05:00|2070.8|2070.5|2071|2070.7|2071.4|2071.1|2069.8|2069.5|102
1647936600000|2022-03-22 08:10:00|2071.1|2070.8|2072.9|2072.6|2073.4|2073.1|2070.4|2070.1|286
1647936900000|2022-03-22 08:15:00|2073|2072.7|2072.2|2071.9|2073.2|2072.9|2071.3|2071|128
1647937200000|2022-03-22 08:20:00|2072.3|2072|2073.9|2073.6|2074.3|2074|2071.2|2070.9|179
1647937500000|2022-03-22 08:25:00|2074.1|2073.8|2074.4|2074.1|2074.6|2074.3|2073.4|2073.1|142
1647937800000|2022-03-22 08:30:00|2074.3|2074|2075.5|2075.2|2076.2|2075.9|2074.3|2074|254
1647938100000|2022-03-22 08:35:00|2075.6|2075.3|2076.6|2076.3|2076.7|2076.4|2074.9|2074.6|92
1647938400000|2022-03-22 08:40:00|2076.7|2076.4|2076.7|2076.4|2077.3|2077|2074.7|2074.4|217
1647938700000|2022-03-22 08:45:00|2076.5|2076.2|2075|2074.7|2076.5|2076.2|2074.8|2074.5|93
1647939000000|2022-03-22 08:50:00|2075.2|2074.9|2075|2074.7|2075.3|2075|2074.2|2073.9|136
1647939300000|2022-03-22 08:55:00|2074.9|2074.6|2075.4|2075.1|2075.8|2075.5|2074.7|2074.4|113
1647939600000|2022-03-22 09:00:00|2075.3|2075|2077.1|2076.8|2077.2|2076.9|2075.1|2074.8|137
1647939900000|2022-03-22 09:05:00|2077.2|2076.9|2077.2|2076.9|2078.3|2078|2076.4|2076.1|225
1647940200000|2022-03-22 09:10:00|2077|2076.7|2077.2|2076.9|2077.7|2077.4|2076.7|2076.4|189
1647940500000|2022-03-22 09:15:00|2077.1|2076.8|2077.9|2077.6|2078.1|2077.8|2076.9|2076.6|84
1647940800000|2022-03-22 09:20:00|2077.7|2077.4|2075.7|2075.4|2077.8|2077.5|2075.7|2075.4|59
1647941100000|2022-03-22 09:25:00|2075.8|2075.5|2075.1|2074.8|2076.1|2075.8|2075|2074.7|114
1647941400000|2022-03-22 09:30:00|2075.2|2074.9|2074.8|2074.5|2075.4|2075.1|2074.5|2074.2|95
1647941700000|2022-03-22 09:35:00|2074.9|2074.6|2075.6|2075.3|2075.8|2075.5|2074.8|2074.5|132
1647942000000|2022-03-22 09:40:00|2075.5|2075.2|2075.6|2075.3|2076.2|2075.9|2074.9|2074.6|175
1647942300000|2022-03-22 09:45:00|2075.5|2075.2|2075.3|2075|2075.9|2075.6|2074.7|2074.4|39
1647942600000|2022-03-22 09:50:00|2075.2|2074.9|2075.1|2074.8|2076.1|2075.8|2074.6|2074.3|131
1647942900000|2022-03-22 09:55:00|2075.2|2074.9|2075.5|2075.2|2075.8|2075.5|2074.7|2074.4|123
1647943200000|2022-03-22 10:00:00|2075.4|2075.1|2074.3|2074|2075.5|2075.2|2073.5|2073.2|127
1647943500000|2022-03-22 10:05:00|2074.2|2073.9|2073.5|2073.2|2074.4|2074.1|2073.1|2072.8|279
1647943800000|2022-03-22 10:10:00|2073.4|2073.1|2073.1|2072.8|2074|2073.7|2072.7|2072.4|300
1647944100000|2022-03-22 10:15:00|2073.2|2072.9|2073.8|2073.5|2074|2073.7|2071.8|2071.5|301
1647944400000|2022-03-22 10:20:00|2073.7|2073.4|2074.6|2074.3|2074.6|2074.3|2073.7|2073.4|114
1647944700000|2022-03-22 10:25:00|2074.4|2074.1|2075.7|2075.4|2076|2075.7|2074.4|2074.1|142
1647945000000|2022-03-22 10:30:00|2075.8|2075.5|2077.4|2077.1|2078.1|2077.8|2075.3|2075|177
1647945300000|2022-03-22 10:35:00|2077.5|2077.2|2076.3|2076|2078|2077.7|2076.3|2076|136
1647945600000|2022-03-22 10:40:00|2076.2|2075.9|2076.2|2075.9|2076.4|2076.1|2075.8|2075.5|49
1647945900000|2022-03-22 10:45:00|2076.1|2075.8|2074.9|2074.6|2076.7|2076.4|2074.9|2074.6|217
1647946200000|2022-03-22 10:50:00|2074.8|2074.5|2074.4|2074.1|2075.4|2075.1|2074.3|2074|92
1647946500000|2022-03-22 10:55:00|2074.3|2074|2074.9|2074.6|2075.7|2075.4|2074.3|2074|130
1647946800000|2022-03-22 11:00:00|2074.7|2074.4|2073.9|2073.6|2075.2|2074.9|2073.7|2073.4|170
1647947100000|2022-03-22 11:05:00|2074|2073.7|2073.8|2073.5|2074.3|2074|2072.9|2072.6|142
1647947400000|2022-03-22 11:10:00|2073.9|2073.6|2074|2073.7|2074.1|2073.8|2073.1|2072.8|133
1647947700000|2022-03-22 11:15:00|2074.1|2073.8|2074.1|2073.8|2074.7|2074.4|2073.4|2073.1|145
1647948000000|2022-03-22 11:20:00|2074.2|2073.9|2073.8|2073.5|2074.6|2074.3|2073.7|2073.4|102
1647948300000|2022-03-22 11:25:00|2073.9|2073.6|2075.4|2075.1|2075.8|2075.5|2073.6|2073.3|92
1647948600000|2022-03-22 11:30:00|2075.5|2075.2|2075.6|2075.3|2076.4|2076.1|2075.4|2075.1|170
1647948900000|2022-03-22 11:35:00|2075.7|2075.4|2075|2074.7|2075.7|2075.4|2074.4|2074.1|104
1647949200000|2022-03-22 11:40:00|2075.1|2074.8|2075.4|2075.1|2076.2|2075.9|2074.7|2074.4|213
1647949500000|2022-03-22 11:45:00|2075.3|2075|2074.4|2074.1|2075.6|2075.3|2074.3|2074|47
1647949800000|2022-03-22 11:50:00|2074.3|2074|2074.6|2074.3|2074.7|2074.4|2073.9|2073.6|64
1647950100000|2022-03-22 11:55:00|2074.5|2074.2|2074.3|2074|2074.8|2074.5|2073.8|2073.5|75
1647950400000|2022-03-22 12:00:00|2074.2|2073.9|2073.8|2073.5|2074.6|2074.3|2073.5|2073.2|165
1647950700000|2022-03-22 12:05:00|2073.7|2073.4|2074.1|2073.8|2074.4|2074.1|2073.4|2073.1|196
1647951000000|2022-03-22 12:10:00|2074|2073.7|2073.7|2073.4|2074.3|2074|2073.5|2073.2|228
1647951300000|2022-03-22 12:15:00|2073.8|2073.5|2073.9|2073.6|2074.4|2074.1|2073.2|2072.9|313
1647951600000|2022-03-22 12:20:00|2073.8|2073.5|2073|2072.7|2074.7|2074.4|2072.9|2072.6|261
1647951900000|2022-03-22 12:25:00|2073.1|2072.8|2073.1|2072.8|2073.4|2073.1|2072|2071.7|137
1647952200000|2022-03-22 12:30:00|2073|2072.7|2073.1|2072.8|2073.3|2073|2072.3|2072|105
1647952500000|2022-03-22 12:35:00|2073|2072.7|2073.2|2072.9|2073.3|2073|2071.5|2071.2|272
1647952800000|2022-03-22 12:40:00|2073.3|2073|2073.4|2073.1|2073.4|2073.1|2072.9|2072.6|72
1647953100000|2022-03-22 12:45:00|2073.5|2073.2|2074.3|2074|2074.6|2074.3|2073.1|2072.8|347
1647953400000|2022-03-22 12:50:00|2074.2|2073.9|2073.7|2073.4|2074.3|2074|2073.2|2072.9|236
1647953700000|2022-03-22 12:55:00|2073.8|2073.5|2075.3|2075|2075.6|2075.3|2073.6|2073.3|305
1647954000000|2022-03-22 13:00:00|2075.2|2074.9|2075.4|2075.1|2075.8|2075.5|2074.9|2074.6|212
1647954300000|2022-03-22 13:05:00|2075.5|2075.2|2074.4|2074.1|2075.5|2075.2|2073.9|2073.6|179
1647954600000|2022-03-22 13:10:00|2074.5|2074.2|2074.5|2074.2|2075|2074.7|2074|2073.7|218
1647954900000|2022-03-22 13:15:00|2074.6|2074.3|2074.1|2073.8|2074.9|2074.6|2073.8|2073.5|255
1647955200000|2022-03-22 13:20:00|2074.2|2073.9|2074.5|2074.2|2074.9|2074.6|2073.7|2073.4|245
1647955500000|2022-03-22 13:25:00|2074.6|2074.3|2074.9|2074.6|2075.1|2074.8|2073.8|2073.5|367
1647955800000|2022-03-22 13:30:00|2075.1|2074.8|2077.3|2077|2079.6|2079.3|2074.1|2073.8|5761
1647956100000|2022-03-22 13:35:00|2077.4|2077.1|2085.5|2085.2|2086.2|2085.9|2076.3|2076|4781
1647956400000|2022-03-22 13:40:00|2085.7|2085.4|2088.1|2087.8|2089.7|2089.4|2083.5|2083.2|3640
1647956700000|2022-03-22 13:45:00|2088|2087.7|2087.7|2087.4|2088.5|2088.2|2084.2|2083.9|3515
1647957000000|2022-03-22 13:50:00|2087.3|2087|2094|2093.7|2094.2|2093.9|2086.3|2086|3258
1647957300000|2022-03-22 13:55:00|2094.1|2093.8|2097.1|2096.8|2097.6|2097.3|2092.9|2092.6|3626
1647957600000|2022-03-22 14:00:00|2097.3|2097|2099.4|2099.1|2100.8|2100.5|2097.3|2097|3728
1647957900000|2022-03-22 14:05:00|2099.5|2099.2|2095.4|2095.1|2100.7|2100.4|2092.7|2092.4|3314
1647958200000|2022-03-22 14:10:00|2095.3|2095|2092.3|2092|2096.4|2096.1|2092.1|2091.8|2644
1647958500000|2022-03-22 14:15:00|2092.6|2092.3|2092.1|2091.8|2092.7|2092.4|2089.2|2088.9|3012
1647958800000|2022-03-22 14:20:00|2092|2091.7|2093.7|2093.4|2094.6|2094.3|2091.8|2091.5|1827
1647959100000|2022-03-22 14:25:00|2093.9|2093.6|2091.3|2091|2094.6|2094.3|2091.2|2090.9|1908
1647959400000|2022-03-22 14:30:00|2091.2|2090.9|2092.7|2092.4|2093.3|2093|2091.2|2090.9|1887
1647959700000|2022-03-22 14:35:00|2092.6|2092.3|2090|2089.7|2093.2|2092.9|2089.6|2089.3|2471
1647960000000|2022-03-22 14:40:00|2089.9|2089.6|2086.3|2086|2090.7|2090.4|2086.3|2086|2333
1647960300000|2022-03-22 14:45:00|2086.2|2085.9|2089.4|2089.1|2090.4|2090.1|2086.2|2085.9|1663
1647960600000|2022-03-22 14:50:00|2089.3|2089|2089.3|2089|2090.3|2090|2088.4|2088.1|1138
1647960900000|2022-03-22 14:55:00|2089.6|2089.3|2088.3|2088|2090|2089.7|2087.1|2086.8|1429
1647961200000|2022-03-22 15:00:00|2088.9|2088.6|2085.7|2085.4|2089.3|2089|2083.4|2083.1|2195
1647961500000|2022-03-22 15:05:00|2085.9|2085.6|2087.4|2087.1|2087.7|2087.4|2084.3|2084|1387
1647961800000|2022-03-22 15:10:00|2087.3|2087|2085.8|2085.5|2087.7|2087.4|2084.9|2084.6|1293
1647962100000|2022-03-22 15:15:00|2085.7|2085.4|2088.2|2087.9|2088.4|2088.1|2085.7|2085.4|1400
1647962400000|2022-03-22 15:20:00|2088.1|2087.8|2086.3|2086|2088.1|2087.8|2085.4|2085.1|1569
1647962700000|2022-03-22 15:25:00|2086.2|2085.9|2083.6|2083.3|2087.5|2087.2|2083.1|2082.8|2029
1647963000000|2022-03-22 15:30:00|2083.5|2083.2|2080.7|2080.4|2083.9|2083.6|2078|2077.7|2595
1647963300000|2022-03-22 15:35:00|2080.9|2080.6|2082.6|2082.3|2082.9|2082.6|2080.2|2079.9|1382
1647963600000|2022-03-22 15:40:00|2082.5|2082.2|2079.1|2078.8|2083.7|2083.4|2079|2078.7|1590
1647963900000|2022-03-22 15:45:00|2079.2|2078.9|2080.6|2080.3|2081.5|2081.2|2078.1|2077.8|1330
1647964200000|2022-03-22 15:50:00|2080.7|2080.4|2081.2|2080.9|2081.8|2081.5|2079.7|2079.4|1041
1647964500000|2022-03-22 15:55:00|2081.1|2080.8|2078.3|2078|2081.4|2081.1|2077.9|2077.6|1505
1647964800000|2022-03-22 16:00:00|2078.4|2078.1|2075.1|2074.8|2078.8|2078.5|2074.2|2073.9|2146
1647965100000|2022-03-22 16:05:00|2075.2|2074.9|2078.3|2078|2078.7|2078.4|2075.1|2074.8|1431
1647965400000|2022-03-22 16:10:00|2078.5|2078.2|2076.8|2076.5|2079.3|2079|2076.2|2075.9|1283
1647965700000|2022-03-22 16:15:00|2076.9|2076.6|2076.7|2076.4|2077.1|2076.8|2074.8|2074.5|1178
1647966000000|2022-03-22 16:20:00|2076.8|2076.5|2073.9|2073.6|2077.1|2076.8|2071.7|2071.4|1953
1647966300000|2022-03-22 16:25:00|2073.8|2073.5|2072.7|2072.4|2074.3|2074|2071.5|2071.2|950
1647966600000|2022-03-22 16:30:00|2072.9|2072.6|2073.2|2072.9|2073.2|2072.9|2070.5|2070.2|1548
1647966900000|2022-03-22 16:35:00|2073.4|2073.1|2075.3|2075|2075.7|2075.4|2073|2072.7|1593
1647967200000|2022-03-22 16:40:00|2075.4|2075.1|2075.3|2075|2077.1|2076.8|2072.7|2072.4|1406
1647967500000|2022-03-22 16:45:00|2075.6|2075.3|2076.1|2075.8|2076.3|2076|2074.1|2073.8|1343
1647967800000|2022-03-22 16:50:00|2076.3|2076|2077.3|2077|2078.1|2077.8|2076.2|2075.9|1051
1647968100000|2022-03-22 16:55:00|2077.4|2077.1|2077.8|2077.5|2078.4|2078.1|2076.5|2076.2|606
1647968400000|2022-03-22 17:00:00|2077.9|2077.6|2080.2|2079.9|2080.5|2080.2|2077|2076.7|924
1647968700000|2022-03-22 17:05:00|2080.4|2080.1|2081.2|2080.9|2082.4|2082.1|2080.2|2079.9|1085
1647969000000|2022-03-22 17:10:00|2081.3|2081|2082.3|2082|2083.1|2082.8|2080.2|2079.9|688
1647969300000|2022-03-22 17:15:00|2082.4|2082.1|2081.6|2081.3|2083.1|2082.8|2081.2|2080.9|782
1647969600000|2022-03-22 17:20:00|2081.5|2081.2|2079.9|2079.6|2081.6|2081.3|2078.7|2078.4|1059
1647969900000|2022-03-22 17:25:00|2079.8|2079.5|2082.9|2082.6|2083.2|2082.9|2079.8|2079.5|544
1647970200000|2022-03-22 17:30:00|2082.8|2082.5|2085.2|2084.9|2085.3|2085|2082.4|2082.1|965
1647970500000|2022-03-22 17:35:00|2085.3|2085|2084|2083.7|2085.9|2085.6|2082.9|2082.6|1064
1647970800000|2022-03-22 17:40:00|2084.1|2083.8|2083.6|2083.3|2084.3|2084|2081|2080.7|793
1647971100000|2022-03-22 17:45:00|2083.8|2083.5|2082.9|2082.6|2084.1|2083.8|2081.5|2081.2|411
1647971400000|2022-03-22 17:50:00|2082.8|2082.5|2084.9|2084.6|2085.3|2085|2082.6|2082.3|453
1647971700000|2022-03-22 17:55:00|2085|2084.7|2085.5|2085.2|2085.8|2085.5|2084.2|2083.9|449
1647972000000|2022-03-22 18:00:00|2085.7|2085.4|2084.2|2083.9|2086.2|2085.9|2082.8|2082.5|703
1647972300000|2022-03-22 18:05:00|2084.3|2084|2086|2085.7|2086.2|2085.9|2083.7|2083.4|617
1647972600000|2022-03-22 18:10:00|2086.2|2085.9|2086|2085.7|2087|2086.7|2085.5|2085.2|629
1647972900000|2022-03-22 18:15:00|2085.9|2085.6|2087|2086.7|2087|2086.7|2085|2084.7|620
1647973200000|2022-03-22 18:20:00|2086.9|2086.6|2084.4|2084.1|2087.1|2086.8|2084.1|2083.8|764
1647973500000|2022-03-22 18:25:00|2084.2|2083.9|2084.4|2084.1|2085.2|2084.9|2081.4|2081.1|1196
1647973800000|2022-03-22 18:30:00|2084.3|2084|2086.9|2086.6|2087|2086.7|2082.6|2082.3|1312
1647974100000|2022-03-22 18:35:00|2086.8|2086.5|2087.3|2087|2087.6|2087.3|2086.2|2085.9|684
1647974400000|2022-03-22 18:40:00|2087.2|2086.9|2087.6|2087.3|2087.8|2087.5|2085.6|2085.3|1472
1647974700000|2022-03-22 18:45:00|2087.7|2087.4|2086.7|2086.4|2088.1|2087.8|2085.7|2085.4|1016
1647975000000|2022-03-22 18:50:00|2086.9|2086.6|2087.9|2087.6|2088.4|2088.1|2085.7|2085.4|800
1647975300000|2022-03-22 18:55:00|2088|2087.7|2087.9|2087.6|2089.4|2089.1|2087.8|2087.5|737
1647975600000|2022-03-22 19:00:00|2088|2087.7|2088.9|2088.6|2089.8|2089.5|2087.5|2087.2|904
1647975900000|2022-03-22 19:05:00|2088.8|2088.5|2088.4|2088.1|2088.8|2088.5|2086.9|2086.6|578
1647976200000|2022-03-22 19:10:00|2088.2|2087.9|2088.8|2088.5|2089.3|2089|2086.4|2086.1|849
1647976500000|2022-03-22 19:15:00|2088.9|2088.6|2087.7|2087.4|2090.4|2090.1|2087.3|2087|1262
1647976800000|2022-03-22 19:20:00|2088.1|2087.8|2086.1|2085.8|2088.7|2088.4|2084.4|2084.1|1316
1647977100000|2022-03-22 19:25:00|2086.5|2086.2|2084.3|2084|2087|2086.7|2084.2|2083.9|1160
1647977400000|2022-03-22 19:30:00|2084.4|2084.1|2083.8|2083.5|2084.7|2084.4|2083|2082.7|1858
1647977700000|2022-03-22 19:35:00|2083.7|2083.4|2085.4|2085.1|2086.8|2086.5|2083.4|2083.1|1315
1647978000000|2022-03-22 19:40:00|2085.1|2084.8|2086.9|2086.6|2087.1|2086.8|2084.6|2084.3|1726
1647978300000|2022-03-22 19:45:00|2086.8|2086.5|2089.2|2088.9|2090.3|2090|2086.2|2085.9|2735
1647978600000|2022-03-22 19:50:00|2089.6|2089.3|2085.6|2085.3|2091.4|2091.1|2085.5|2085.2|3160
1647978900000|2022-03-22 19:55:00|2085.7|2085.4|2086.1|2085.8|2086.5|2086.2|2083.7|2083.4|8754
1647979200000|2022-03-22 20:00:00|2085.8|2085.5|2086.9|2086.6|2087.5|2087.2|2085.5|2085.2|3667
1647979500000|2022-03-22 20:05:00|2086.8|2086.5|2086.5|2086.2|2086.8|2086.5|2086|2085.7|887
1647979800000|2022-03-22 20:10:00|2086.2|2085.9|2086.5|2086.2|2086.8|2086.5|2086|2085.7|867
1647980100000|2022-03-22 20:15:00|2086.6|2086.3|2086.2|2085.9|2086.7|2086.4|2086.2|2085.9|175
1647980400000|2022-03-22 20:20:00|2086.3|2086|2086.2|2085.9|2086.8|2086.5|2086.2|2085.9|143
1647980700000|2022-03-22 20:25:00|2086.3|2086|2086|2085.7|2086.3|2086|2085.8|2085.5|186
1647981000000|2022-03-22 20:30:00|2086.1|2085.8|2086.4|2086.1|2086.4|2086.1|2085.8|2085.5|102
1647981300000|2022-03-22 20:35:00|2086.3|2086|2086.5|2086.2|2086.5|2086.2|2085.9|2085.6|224
1647981600000|2022-03-22 20:40:00|2086.4|2086.1|2087.2|2086.9|2087.3|2087|2086.3|2086|89
1647981900000|2022-03-22 20:45:00|2087.1|2086.8|2087.1|2086.8|2087.2|2086.9|2086.5|2086.2|211
1647982200000|2022-03-22 20:50:00|2087|2086.7|2087|2086.7|2087|2086.7|2086.6|2086.3|51
1647982500000|2022-03-22 20:55:00|2086.9|2086.6|2087.3|2086.5|2087.3|2087|2086.9|2086.5|71
1647982800000|2022-03-22 21:00:00|2087.2|2086.4|2086.8|2086|2087.3|2086.5|2086.8|2086|0
1647983100000|2022-03-22 21:05:00|2086.9|2086.1|2086.7|2085.9|2086.9|2086.1|2086.6|2085.8|0
1647983400000|2022-03-22 21:10:00|2086.6|2085.8|2086.7|2085.9|2086.7|2085.9|2086.5|2085.7|0
1647983700000|2022-03-22 21:15:00|2086.6|2085.8|2086.5|2085.7|2086.7|2085.9|2086.5|2085.7|0
1647984000000|2022-03-22 21:20:00|2086.6|2085.8|2086.1|2085.3|2086.6|2085.8|2086.1|2085.3|0
1647984300000|2022-03-22 21:25:00|2086.4|2085.6|2086.9|2086.1|2086.9|2086.1|2086.2|2085.4|0
1647984600000|2022-03-22 21:30:00|2087.1|2086.3|2086.5|2085.7|2087.1|2086.3|2086.5|2085.7|0
1647984900000|2022-03-22 21:35:00|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|2086.4|2085.6|0
1647985200000|2022-03-22 21:40:00|2086.3|2085.5|2086.4|2085.6|2086.4|2085.6|2086.3|2085.5|0
1647985500000|2022-03-22 21:45:00|2086.6|2085.8|2086.4|2085.6|2086.6|2085.8|2086.4|2085.6|0
1647985800000|2022-03-22 21:50:00|2086.6|2085.8|2086.6|2085.8|2086.7|2085.9|2086.3|2085.5|0
1647986100000|2022-03-22 21:55:00|2086.5|2085.7|2086.5|2085.7|2086.6|2085.8|2086.4|2085.6|0
1647986400000|2022-03-22 22:00:00|2086.4|2085.6|2085.2|2084.9|2086.4|2085.9|2083|2082.7|207
1647986700000|2022-03-22 22:05:00|2085.3|2085|2083.4|2083.1|2085.3|2085|2083.4|2083.1|68
1647987000000|2022-03-22 22:10:00|2083.5|2083.2|2084.3|2084|2084.5|2084.2|2083.3|2083|31
1647987300000|2022-03-22 22:15:00|2084.4|2084.1|2085.4|2085.1|2085.7|2085.4|2084.2|2083.9|50
1647987600000|2022-03-22 22:20:00|2085.3|2085|2086.7|2086.4|2087.3|2087|2085.3|2085|107
1647987900000|2022-03-22 22:25:00|2087.1|2086.8|2086.7|2086.4|2087.1|2086.8|2086.2|2085.9|29
1647988200000|2022-03-22 22:30:00|2086.8|2086.5|2086.6|2086.3|2087.5|2087.2|2086.5|2086.2|23
1647988500000|2022-03-22 22:35:00|2086.7|2086.4|2087.5|2087.2|2087.5|2087.2|2086.7|2086.4|15
1647988800000|2022-03-22 22:40:00|2087.6|2087.3|2090.4|2090.1|2090.5|2090.2|2087.6|2087.3|94
1647989100000|2022-03-22 22:45:00|2090.3|2090|2089.7|2089.4|2090.6|2090.3|2089.4|2089.1|72
1647989400000|2022-03-22 22:50:00|2089.6|2089.3|2089.5|2089.2|2090.5|2090.2|2089.2|2088.9|58
1647989700000|2022-03-22 22:55:00|2089.7|2089.4|2089.5|2089.2|2090|2089.7|2089.3|2089|55
1647990000000|2022-03-22 23:00:00|2089.6|2089.3|2089.6|2089.3|2089.9|2089.6|2088.8|2088.5|25
1647990300000|2022-03-22 23:05:00|2089.7|2089.4|2089.4|2089.1|2089.7|2089.4|2088.8|2088.5|31
1647990600000|2022-03-22 23:10:00|2089.2|2088.9|2089.1|2088.8|2089.5|2089.2|2088.7|2088.4|21
1647990900000|2022-03-22 23:15:00|2089.2|2088.9|2088.9|2088.6|2089.4|2089.1|2088.8|2088.5|19
1647991200000|2022-03-22 23:20:00|2089|2088.7|2088.2|2087.9|2089.1|2088.8|2088.2|2087.9|41
1647991500000|2022-03-22 23:25:00|2088.3|2088|2088.1|2087.8|2088.9|2088.6|2088|2087.7|11
1647991800000|2022-03-22 23:30:00|2088.2|2087.9|2088|2087.7|2088.3|2088|2088|2087.7|15
1647992100000|2022-03-22 23:35:00|2088.1|2087.8|2088.1|2087.8|2088.3|2088|2088|2087.7|7
1647992400000|2022-03-22 23:40:00|2088|2087.7|2087.8|2087.5|2088.1|2087.8|2087.6|2087.3|16
1647992700000|2022-03-22 23:45:00|2087.9|2087.6|2087.9|2087.6|2088|2087.7|2087.2|2086.9|23
1647993000000|2022-03-22 23:50:00|2088|2087.7|2088.1|2087.8|2088.5|2088.2|2087.9|2087.6|58
1647993300000|2022-03-22 23:55:00|2088.2|2087.9|2088.7|2088.4|2089.1|2088.8|2087.7|2087.4|61
1647993600000|2022-03-23 00:00:00|2088.6|2088.3|2088.5|2088.2|2089.9|2089.6|2087.9|2087.6|63
1647993900000|2022-03-23 00:05:00|2088.6|2088.3|2087.9|2087.6|2088.7|2088.4|2087.5|2087.2|43
1647994200000|2022-03-23 00:10:00|2088|2087.7|2087.2|2086.9|2088.1|2087.8|2086.6|2086.3|24
1647994500000|2022-03-23 00:15:00|2087.3|2087|2086.9|2086.6|2087.4|2087.1|2086.7|2086.4|23
1647994800000|2022-03-23 00:20:00|2087|2086.7|2086.6|2086.3|2087.1|2086.8|2086.4|2086.1|29
1647995100000|2022-03-23 00:25:00|2086.7|2086.4|2087.1|2086.8|2087.7|2087.4|2086.6|2086.3|30
1647995400000|2022-03-23 00:30:00|2087.3|2087|2086.6|2086.3|2087.4|2087.1|2086.3|2086|40
1647995700000|2022-03-23 00:35:00|2086.5|2086.2|2086.4|2086.1|2087.3|2087|2086.2|2085.9|43
1647996000000|2022-03-23 00:40:00|2086.5|2086.2|2087.1|2086.8|2087.3|2087|2086.4|2086.1|37
1647996300000|2022-03-23 00:45:00|2087.2|2086.9|2088|2087.7|2088.1|2087.8|2087.1|2086.8|103
1647996600000|2022-03-23 00:50:00|2088.1|2087.8|2087.7|2087.4|2088.5|2088.2|2087.6|2087.3|62
1647996900000|2022-03-23 00:55:00|2087.8|2087.5|2087.4|2087.1|2088.4|2088.1|2087.3|2087|29
1647997200000|2022-03-23 01:00:00|2087.6|2087.3|2086.8|2086.5|2088.3|2088|2086.8|2086.5|35
1647997500000|2022-03-23 01:05:00|2086.9|2086.6|2087.1|2086.8|2087.1|2086.8|2086.4|2086.1|90
1647997800000|2022-03-23 01:10:00|2087.2|2086.9|2087.1|2086.8|2088.1|2087.8|2087|2086.7|53
1647998100000|2022-03-23 01:15:00|2087|2086.7|2087.9|2087.6|2088|2087.7|2086.6|2086.3|14
1647998400000|2022-03-23 01:20:00|2088|2087.7|2087.4|2087.1|2088.8|2088.5|2087.3|2087|95
1647998700000|2022-03-23 01:25:00|2087.3|2087|2087.5|2087.2|2087.9|2087.6|2086.8|2086.5|43
1647999000000|2022-03-23 01:30:00|2087.9|2087.6|2087.6|2087.3|2087.9|2087.6|2085.8|2085.5|137
1647999300000|2022-03-23 01:35:00|2087.5|2087.2|2087.2|2086.9|2087.9|2087.6|2086.8|2086.5|44
1647999600000|2022-03-23 01:40:00|2087.1|2086.8|2087.9|2087.6|2088|2087.7|2087.1|2086.8|28
1647999900000|2022-03-23 01:45:00|2088|2087.7|2087.4|2087.1|2088.2|2087.9|2087|2086.7|13
1648000200000|2022-03-23 01:50:00|2087.5|2087.2|2088.6|2088.3|2088.9|2088.6|2087.4|2087.1|24
1648000500000|2022-03-23 01:55:00|2088.7|2088.4|2089.9|2089.6|2089.9|2089.6|2088.6|2088.3|27
1648000800000|2022-03-23 02:00:00|2090|2089.7|2089.7|2089.4|2090.3|2090|2089.2|2088.9|69
1648001100000|2022-03-23 02:05:00|2089.6|2089.3|2088.2|2087.9|2089.9|2089.6|2088.1|2087.8|36
1648001400000|2022-03-23 02:10:00|2088.1|2087.8|2087.9|2087.6|2088.5|2088.2|2087.6|2087.3|78
1648001700000|2022-03-23 02:15:00|2088|2087.7|2089.1|2088.8|2089.2|2088.9|2087.9|2087.6|34
1648002000000|2022-03-23 02:20:00|2089.4|2089.1|2089.3|2089|2089.5|2089.2|2089.1|2088.8|73
1648002300000|2022-03-23 02:25:00|2089.4|2089.1|2088.9|2088.6|2090.5|2090.2|2088.7|2088.4|83
1648002600000|2022-03-23 02:30:00|2088.8|2088.5|2090|2089.7|2090.3|2090|2088.7|2088.4|64
1648002900000|2022-03-23 02:35:00|2089.9|2089.6|2090|2089.7|2090.2|2089.9|2089.6|2089.3|36
1648003200000|2022-03-23 02:40:00|2089.9|2089.6|2090.7|2090.4|2091.1|2090.8|2089.8|2089.5|83
1648003500000|2022-03-23 02:45:00|2090.6|2090.3|2091.2|2090.9|2091.9|2091.6|2090.6|2090.3|61
1648003800000|2022-03-23 02:50:00|2091.1|2090.8|2091.2|2090.9|2091.9|2091.6|2091|2090.7|35
1648004100000|2022-03-23 02:55:00|2091.3|2091|2091.1|2090.8|2092|2091.7|2090.8|2090.5|68
1648004400000|2022-03-23 03:00:00|2091.2|2090.9|2091.2|2090.9|2091.4|2091.1|2090.9|2090.6|6
1648004700000|2022-03-23 03:05:00|2091.1|2090.8|2090.2|2089.9|2091.2|2090.9|2090|2089.7|29
1648005000000|2022-03-23 03:10:00|2090.3|2090|2090.6|2090.3|2090.7|2090.4|2089.8|2089.5|20
1648005300000|2022-03-23 03:15:00|2090.5|2090.2|2090.5|2090.2|2090.7|2090.4|2090.3|2090|5
1648005600000|2022-03-23 03:20:00|2090.6|2090.3|2090.3|2090|2090.6|2090.3|2089.8|2089.5|14
1648005900000|2022-03-23 03:25:00|2090.2|2089.9|2089.8|2089.5|2090.5|2090.2|2089.3|2089|9
1648006200000|2022-03-23 03:30:00|2089.9|2089.6|2090|2089.7|2090.3|2090|2089.6|2089.3|10
1648006500000|2022-03-23 03:35:00|2089.9|2089.6|2090.1|2089.8|2090.6|2090.3|2089.7|2089.4|24
1648006800000|2022-03-23 03:40:00|2090|2089.7|2089.4|2089.1|2090.1|2089.8|2089.2|2088.9|26
1648007100000|2022-03-23 03:45:00|2089.5|2089.2|2090|2089.7|2090.2|2089.9|2089.3|2089|8
1648007400000|2022-03-23 03:50:00|2090.1|2089.8|2089.5|2089.2|2090.5|2090.2|2089.5|2089.2|37
1648007700000|2022-03-23 03:55:00|2089.6|2089.3|2089.3|2089|2090.5|2090.2|2089|2088.7|23
1648008000000|2022-03-23 04:00:00|2089.2|2088.9|2089.5|2089.2|2089.6|2089.3|2088.8|2088.5|12
1648008300000|2022-03-23 04:05:00|2089.6|2089.3|2089.9|2089.6|2090|2089.7|2089.5|2089.2|12
1648008600000|2022-03-23 04:10:00|2089.8|2089.5|2089.8|2089.5|2090.2|2089.9|2089.8|2089.5|8
1648008900000|2022-03-23 04:15:00|2089.7|2089.4|2089.3|2089|2090.2|2089.9|2089.3|2089|25
1648009200000|2022-03-23 04:20:00|2089.2|2088.9|2089.5|2089.2|2089.6|2089.3|2089|2088.7|6
1648009500000|2022-03-23 04:25:00|2089.6|2089.3|2090|2089.7|2090.1|2089.8|2089.4|2089.1|25
1648009800000|2022-03-23 04:30:00|2090.1|2089.8|2089.9|2089.6|2090.6|2090.3|2089.5|2089.2|14
1648010100000|2022-03-23 04:35:00|2089.8|2089.5|2090|2089.7|2090.2|2089.9|2089.8|2089.5|10
1648010400000|2022-03-23 04:40:00|2089.9|2089.6|2090.1|2089.8|2090.1|2089.8|2089.7|2089.4|10
1648010700000|2022-03-23 04:45:00|2090.2|2089.9|2090.5|2090.2|2090.6|2090.3|2090.1|2089.8|11
1648011000000|2022-03-23 04:50:00|2090.4|2090.1|2090.5|2090.2|2090.5|2090.2|2090.3|2090|3
1648011300000|2022-03-23 04:55:00|2090.6|2090.3|2090.7|2090.4|2091.2|2090.9|2090.5|2090.2|38
1648011600000|2022-03-23 05:00:00|2090.8|2090.5|2090.1|2089.8|2091.4|2091.1|2090.1|2089.8|29
1648011900000|2022-03-23 05:05:00|2090|2089.7|2089.5|2089.2|2090.1|2089.8|2089|2088.7|32
1648012200000|2022-03-23 05:10:00|2089.6|2089.3|2089.7|2089.4|2090.2|2089.9|2089.3|2089|15
1648012500000|2022-03-23 05:15:00|2089.8|2089.5|2090.3|2090|2091|2090.7|2089.8|2089.5|61
1648012800000|2022-03-23 05:20:00|2090.2|2089.9|2090.6|2090.3|2090.6|2090.3|2090|2089.7|25
1648013100000|2022-03-23 05:25:00|2090.5|2090.2|2090.4|2090.1|2090.8|2090.5|2090.2|2089.9|10
1648013400000|2022-03-23 05:30:00|2090.5|2090.2|2091|2090.7|2091|2090.7|2090.4|2090.1|5
1648013700000|2022-03-23 05:35:00|2090.9|2090.6|2091.3|2091|2091.8|2091.5|2090.9|2090.6|24
1648014000000|2022-03-23 05:40:00|2091.2|2090.9|2091.5|2091.2|2091.7|2091.4|2091|2090.7|3
1648014300000|2022-03-23 05:45:00|2091.6|2091.3|2090.9|2090.6|2092.1|2091.8|2090.9|2090.6|28
1648014600000|2022-03-23 05:50:00|2091|2090.7|2090.5|2090.2|2091|2090.7|2090.4|2090.1|61
1648014900000|2022-03-23 05:55:00|2090.4|2090.1|2090.5|2090.2|2090.7|2090.4|2090.3|2090|46
1648015200000|2022-03-23 06:00:00|2090.7|2090.4|2089.7|2089.4|2090.8|2090.5|2089.6|2089.3|31
1648015500000|2022-03-23 06:05:00|2089.6|2089.3|2090.1|2089.8|2090.4|2090.1|2089.5|2089.2|10
1648015800000|2022-03-23 06:10:00|2090|2089.7|2090.7|2090.4|2090.8|2090.5|2090|2089.7|16
1648016100000|2022-03-23 06:15:00|2090.8|2090.5|2090.8|2090.5|2091.1|2090.8|2090.5|2090.2|30
1648016400000|2022-03-23 06:20:00|2090.9|2090.6|2090.3|2090|2091|2090.7|2090.1|2089.8|20
1648016700000|2022-03-23 06:25:00|2090.4|2090.1|2089.7|2089.4|2090.4|2090.1|2089.5|2089.2|8
1648017000000|2022-03-23 06:30:00|2089.6|2089.3|2089.3|2089|2089.6|2089.3|2088.7|2088.4|28
1648017300000|2022-03-23 06:35:00|2089.4|2089.1|2089.5|2089.2|2089.5|2089.2|2088.5|2088.2|55
1648017600000|2022-03-23 06:40:00|2089.4|2089.1|2089.3|2089|2089.8|2089.5|2089.2|2088.9|4
1648017900000|2022-03-23 06:45:00|2089.4|2089.1|2089|2088.7|2089.8|2089.5|2088.8|2088.5|28
1648018200000|2022-03-23 06:50:00|2089.1|2088.8|2088.8|2088.5|2089.1|2088.8|2088.5|2088.2|13
1648018500000|2022-03-23 06:55:00|2088.9|2088.6|2089.5|2089.2|2089.7|2089.4|2088.7|2088.4|10
1648018800000|2022-03-23 07:00:00|2089.4|2089.1|2087.6|2087.3|2089.7|2089.4|2087.1|2086.8|115
1648019100000|2022-03-23 07:05:00|2088|2087.7|2087.5|2087.2|2088|2087.7|2086.6|2086.3|96
1648019400000|2022-03-23 07:10:00|2087.4|2087.1|2086.6|2086.3|2087.4|2087.1|2086.4|2086.1|47
1648019700000|2022-03-23 07:15:00|2086.5|2086.2|2086.7|2086.4|2086.9|2086.6|2086.5|2086.2|12
1648020000000|2022-03-23 07:20:00|2086.6|2086.3|2086.3|2086|2086.8|2086.5|2086.1|2085.8|73
1648020300000|2022-03-23 07:25:00|2086.4|2086.1|2086.7|2086.4|2087|2086.7|2086.3|2086|22
1648020600000|2022-03-23 07:30:00|2086.6|2086.3|2085.9|2085.6|2086.9|2086.6|2085.8|2085.5|55
1648020900000|2022-03-23 07:35:00|2085.8|2085.5|2086.1|2085.8|2086.1|2085.8|2084.8|2084.5|65
1648021200000|2022-03-23 07:40:00|2086.2|2085.9|2085.8|2085.5|2086.4|2086.1|2085.6|2085.3|25
1648021500000|2022-03-23 07:45:00|2085.7|2085.4|2086|2085.7|2086|2085.7|2085.3|2085|8
1648021800000|2022-03-23 07:50:00|2085.9|2085.6|2085.8|2085.5|2086.1|2085.8|2085.5|2085.2|14
1648022100000|2022-03-23 07:55:00|2085.7|2085.4|2085.4|2085.1|2085.9|2085.6|2085.2|2084.9|19
1648022400000|2022-03-23 08:00:00|2085.5|2085.2|2084.2|2083.9|2086.4|2086.1|2083.6|2083.3|211
1648022700000|2022-03-23 08:05:00|2084.1|2083.8|2084.9|2084.6|2085.6|2085.3|2083.3|2083|155
1648023000000|2022-03-23 08:10:00|2085.2|2084.9|2084|2083.7|2086|2085.7|2083.3|2083|134
1648023300000|2022-03-23 08:15:00|2084.1|2083.8|2082.5|2082.2|2085.1|2084.8|2081.9|2081.6|142
1648023600000|2022-03-23 08:20:00|2082.6|2082.3|2081.3|2081|2082.6|2082.3|2080.9|2080.6|86
1648023900000|2022-03-23 08:25:00|2081.4|2081.1|2081|2080.7|2082.3|2082|2080.6|2080.3|116
1648024200000|2022-03-23 08:30:00|2081.1|2080.8|2080.6|2080.3|2081.3|2081|2080.4|2080.1|212
1648024500000|2022-03-23 08:35:00|2080.5|2080.2|2080.9|2080.6|2081.4|2081.1|2080|2079.7|345
1648024800000|2022-03-23 08:40:00|2080.8|2080.5|2082.2|2081.9|2082.2|2081.9|2080.7|2080.4|109
1648025100000|2022-03-23 08:45:00|2082.1|2081.8|2082.9|2082.6|2083.1|2082.8|2081.6|2081.3|53
1648025400000|2022-03-23 08:50:00|2082.8|2082.5|2083.7|2083.4|2084.1|2083.8|2082.7|2082.4|119
1648025700000|2022-03-23 08:55:00|2083.5|2083.2|2083|2082.7|2083.7|2083.4|2082.6|2082.3|56
1648026000000|2022-03-23 09:00:00|2083.1|2082.8|2083.7|2083.4|2083.9|2083.6|2082.3|2082|40
1648026300000|2022-03-23 09:05:00|2083.6|2083.3|2082.9|2082.6|2083.8|2083.5|2082.5|2082.2|23
1648026600000|2022-03-23 09:10:00|2083|2082.7|2082.8|2082.5|2083.6|2083.3|2082.8|2082.5|66
1648026900000|2022-03-23 09:15:00|2082.9|2082.6|2083.7|2083.4|2084.3|2084|2082.1|2081.8|105
1648027200000|2022-03-23 09:20:00|2083.6|2083.3|2082.9|2082.6|2084.4|2084.1|2082.6|2082.3|219
1648027500000|2022-03-23 09:25:00|2083|2082.7|2082.2|2081.9|2083.6|2083.3|2082.2|2081.9|141
1648027800000|2022-03-23 09:30:00|2082.1|2081.8|2080.2|2079.9|2082.1|2081.8|2080|2079.7|328
1648028100000|2022-03-23 09:35:00|2080.1|2079.8|2078.4|2078.1|2080.1|2079.8|2077.5|2077.2|563
1648028400000|2022-03-23 09:40:00|2078.3|2078|2077.3|2077|2078.7|2078.4|2077.1|2076.8|304
1648028700000|2022-03-23 09:45:00|2077.2|2076.9|2076.3|2076|2077.4|2077.1|2076|2075.7|190
1648029000000|2022-03-23 09:50:00|2076.2|2075.9|2076.7|2076.4|2077.5|2077.2|2076.1|2075.8|179
1648029300000|2022-03-23 09:55:00|2076.6|2076.3|2077|2076.7|2077.7|2077.4|2076|2075.7|102
1648029600000|2022-03-23 10:00:00|2076.9|2076.6|2078.3|2078|2078.4|2078.1|2076.9|2076.6|96
1648029900000|2022-03-23 10:05:00|2078.4|2078.1|2076.9|2076.6|2078.4|2078.1|2076.9|2076.6|138
1648030200000|2022-03-23 10:10:00|2077.1|2076.8|2078.1|2077.8|2078.5|2078.2|2076.8|2076.5|67
1648030500000|2022-03-23 10:15:00|2078.2|2077.9|2078|2077.7|2078.3|2078|2077.2|2076.9|44
1648030800000|2022-03-23 10:20:00|2077.9|2077.6|2077.3|2077|2078.3|2078|2077.1|2076.8|94
1648031100000|2022-03-23 10:25:00|2077.2|2076.9|2076.8|2076.5|2078|2077.7|2076.8|2076.5|139
1648031400000|2022-03-23 10:30:00|2076.9|2076.6|2077.9|2077.6|2078.5|2078.2|2076.8|2076.5|124
1648031700000|2022-03-23 10:35:00|2078|2077.7|2077.9|2077.6|2078.6|2078.3|2077.6|2077.3|67
1648032000000|2022-03-23 10:40:00|2077.8|2077.5|2076.3|2076|2078.4|2078.1|2075.4|2075.1|148
1648032300000|2022-03-23 10:45:00|2076.2|2075.9|2077.4|2077.1|2077.7|2077.4|2075.9|2075.6|101
1648032600000|2022-03-23 10:50:00|2077.3|2077|2078.1|2077.8|2078.8|2078.5|2077.3|2077|90
1648032900000|2022-03-23 10:55:00|2078.2|2077.9|2078.5|2078.2|2079|2078.7|2077.6|2077.3|108
1648033200000|2022-03-23 11:00:00|2078.6|2078.3|2078.9|2078.6|2079.1|2078.8|2078.1|2077.8|82
1648033500000|2022-03-23 11:05:00|2079|2078.7|2076.8|2076.5|2079.1|2078.8|2076.7|2076.4|166
1648033800000|2022-03-23 11:10:00|2076.9|2076.6|2078.2|2077.9|2078.8|2078.5|2076.9|2076.6|285
1648034100000|2022-03-23 11:15:00|2078.1|2077.8|2078.5|2078.2|2078.8|2078.5|2077.9|2077.6|89
1648034400000|2022-03-23 11:20:00|2078.4|2078.1|2077.5|2077.2|2078.6|2078.3|2077|2076.7|207
1648034700000|2022-03-23 11:25:00|2077.6|2077.3|2077.9|2077.6|2078.2|2077.9|2077.5|2077.2|158
1648035000000|2022-03-23 11:30:00|2078|2077.7|2078.2|2077.9|2078.4|2078.1|2077.6|2077.3|91
1648035300000|2022-03-23 11:35:00|2078.1|2077.8|2077.9|2077.6|2078.8|2078.5|2077.7|2077.4|81
1648035600000|2022-03-23 11:40:00|2077.8|2077.5|2076.7|2076.4|2078|2077.7|2075.9|2075.6|338
1648035900000|2022-03-23 11:45:00|2076.8|2076.5|2077.1|2076.8|2077.2|2076.9|2075.9|2075.6|247
1648036200000|2022-03-23 11:50:00|2077|2076.7|2077.2|2076.9|2077.4|2077.1|2075.3|2075|161
1648036500000|2022-03-23 11:55:00|2077.1|2076.8|2078.1|2077.8|2078.2|2077.9|2076.9|2076.6|114
1648036800000|2022-03-23 12:00:00|2078|2077.7|2077.5|2077.2|2078.6|2078.3|2077.2|2076.9|235
1648037100000|2022-03-23 12:05:00|2077.4|2077.1|2078.3|2078|2078.3|2078|2076.9|2076.6|157
1648037400000|2022-03-23 12:10:00|2078.2|2077.9|2079.5|2079.2|2079.9|2079.6|2078.2|2077.9|265
1648037700000|2022-03-23 12:15:00|2079.4|2079.1|2078.8|2078.5|2079.7|2079.4|2078.5|2078.2|123
1648038000000|2022-03-23 12:20:00|2078.9|2078.6|2079.1|2078.8|2079.7|2079.4|2078.7|2078.4|196
1648038300000|2022-03-23 12:25:00|2079.2|2078.9|2078.8|2078.5|2079.5|2079.2|2077.7|2077.4|260
1648038600000|2022-03-23 12:30:00|2078.7|2078.4|2077.7|2077.4|2079.1|2078.8|2077|2076.7|279
1648038900000|2022-03-23 12:35:00|2077.8|2077.5|2077|2076.7|2078.1|2077.8|2076.4|2076.1|180
1648039200000|2022-03-23 12:40:00|2077.1|2076.8|2077.4|2077.1|2077.5|2077.2|2076.2|2075.9|172
1648039500000|2022-03-23 12:45:00|2077.2|2076.9|2076.8|2076.5|2077.8|2077.5|2076.8|2076.5|133
1648039800000|2022-03-23 12:50:00|2076.7|2076.4|2074.6|2074.3|2076.8|2076.5|2074.2|2073.9|444
1648040100000|2022-03-23 12:55:00|2074.5|2074.2|2075.8|2075.5|2076|2075.7|2074.4|2074.1|185
1648040400000|2022-03-23 13:00:00|2075.9|2075.6|2076.2|2075.9|2077.3|2077|2075.8|2075.5|335
1648040700000|2022-03-23 13:05:00|2076.3|2076|2076.8|2076.5|2077.8|2077.5|2075.6|2075.3|252
1648041000000|2022-03-23 13:10:00|2076.7|2076.4|2075.8|2075.5|2076.7|2076.4|2074.9|2074.6|367
1648041300000|2022-03-23 13:15:00|2075.7|2075.4|2074.6|2074.3|2076.2|2075.9|2074.3|2074|785
1648041600000|2022-03-23 13:20:00|2074.7|2074.4|2076|2075.7|2076.2|2075.9|2073.4|2073.1|712
1648041900000|2022-03-23 13:25:00|2075.9|2075.6|2073.5|2073.2|2078.5|2078.2|2073.5|2073.2|1813
1648042200000|2022-03-23 13:30:00|2073.3|2073|2075.2|2074.9|2078.6|2078.3|2071.8|2071.5|7408
1648042500000|2022-03-23 13:35:00|2074.7|2074.4|2069.3|2069|2077.7|2077.4|2068.8|2068.5|4993
1648042800000|2022-03-23 13:40:00|2069.4|2069.1|2067.3|2067|2070.3|2070|2064|2063.7|5214
1648043100000|2022-03-23 13:45:00|2067.4|2067.1|2058.4|2058.1|2067.8|2067.5|2057.8|2057.5|4417
1648043400000|2022-03-23 13:50:00|2058.5|2058.2|2063.4|2063.1|2063.7|2063.4|2057.4|2057.1|2342
1648043700000|2022-03-23 13:55:00|2063.2|2062.9|2059|2058.7|2064|2063.7|2058.8|2058.5|1924
1648044000000|2022-03-23 14:00:00|2058.7|2058.4|2058.8|2058.5|2061.9|2061.6|2056|2055.7|3081
1648044300000|2022-03-23 14:05:00|2058.7|2058.4|2062.2|2061.9|2063.5|2063.2|2057.8|2057.5|2512
1648044600000|2022-03-23 14:10:00|2062.1|2061.8|2065.5|2065.2|2065.6|2065.3|2059.4|2059.1|2460
1648044900000|2022-03-23 14:15:00|2065.4|2065.1|2069.6|2069.3|2069.8|2069.5|2065.4|2065.1|4058
1648045200000|2022-03-23 14:20:00|2069.5|2069.2|2069.5|2069.2|2070.1|2069.8|2065.8|2065.5|2937
1648045500000|2022-03-23 14:25:00|2069.1|2068.8|2067.8|2067.5|2069.7|2069.4|2064.8|2064.5|1482
1648045800000|2022-03-23 14:30:00|2067.9|2067.6|2070.5|2070.2|2071.9|2071.6|2067.7|2067.4|1786
1648046100000|2022-03-23 14:35:00|2070.8|2070.5|2072.3|2072|2072.3|2072|2068.5|2068.2|1357
1648046400000|2022-03-23 14:40:00|2072.4|2072.1|2069.4|2069.1|2073.4|2073.1|2067.7|2067.4|1718
1648046700000|2022-03-23 14:45:00|2069.1|2068.8|2068.2|2067.9|2069.1|2068.8|2065.4|2065.1|1329
1648047000000|2022-03-23 14:50:00|2068.3|2068|2069|2068.7|2069.8|2069.5|2067|2066.7|1389
1648047300000|2022-03-23 14:55:00|2068.8|2068.5|2070.4|2070.1|2071.6|2071.3|2068.2|2067.9|972
1648047600000|2022-03-23 15:00:00|2070.2|2069.9|2074.1|2073.8|2074.6|2074.3|2070|2069.7|1200
1648047900000|2022-03-23 15:05:00|2074.2|2073.9|2071.9|2071.6|2075|2074.7|2071.5|2071.2|948
1648048200000|2022-03-23 15:10:00|2071.7|2071.4|2073.9|2073.6|2074.1|2073.8|2070.9|2070.6|864
1648048500000|2022-03-23 15:15:00|2074|2073.7|2074.2|2073.9|2075.1|2074.8|2072.7|2072.4|1000
1648048800000|2022-03-23 15:20:00|2074.1|2073.8|2076.8|2076.5|2078|2077.7|2074.1|2073.8|1311
1648049100000|2022-03-23 15:25:00|2076.9|2076.6|2077.9|2077.6|2079.1|2078.8|2076.8|2076.5|1183
1648049400000|2022-03-23 15:30:00|2077.8|2077.5|2078.6|2078.3|2079|2078.7|2076.4|2076.1|939
1648049700000|2022-03-23 15:35:00|2078.4|2078.1|2079.8|2079.5|2081.1|2080.8|2078.3|2078|1160
1648050000000|2022-03-23 15:40:00|2079.9|2079.6|2079.8|2079.5|2080.2|2079.9|2076.8|2076.5|755
1648050300000|2022-03-23 15:45:00|2079.9|2079.6|2079.4|2079.1|2080.6|2080.3|2078.2|2077.9|669
1648050600000|2022-03-23 15:50:00|2079.5|2079.2|2080.9|2080.6|2081.6|2081.3|2079.1|2078.8|1163
1648050900000|2022-03-23 15:55:00|2081|2080.7|2081.3|2081|2081.8|2081.5|2080.4|2080.1|584
1648051200000|2022-03-23 16:00:00|2081.4|2081.1|2080.9|2080.6|2084.4|2084.1|2080.1|2079.8|2562
1648051500000|2022-03-23 16:05:00|2081|2080.7|2075.7|2075.4|2081.2|2080.9|2075.4|2075.1|1506
1648051800000|2022-03-23 16:10:00|2075.6|2075.3|2074.5|2074.2|2075.6|2075.3|2071.3|2071|1469
1648052100000|2022-03-23 16:15:00|2074.6|2074.3|2077.8|2077.5|2078.5|2078.2|2074.4|2074.1|794
1648052400000|2022-03-23 16:20:00|2077.9|2077.6|2076|2075.7|2078.9|2078.6|2075.1|2074.8|795
1648052700000|2022-03-23 16:25:00|2075.9|2075.6|2075.8|2075.5|2077.1|2076.8|2074.9|2074.6|508
1648053000000|2022-03-23 16:30:00|2075.7|2075.4|2076|2075.7|2077.4|2077.1|2075.4|2075.1|677
1648053300000|2022-03-23 16:35:00|2076.1|2075.8|2075.4|2075.1|2076.2|2075.9|2072.1|2071.8|862
1648053600000|2022-03-23 16:40:00|2075.2|2074.9|2073.3|2073|2076.2|2075.9|2073|2072.7|779
1648053900000|2022-03-23 16:45:00|2072.9|2072.6|2071.3|2071|2073.6|2073.3|2069.3|2069|1313
1648054200000|2022-03-23 16:50:00|2071.1|2070.8|2072.2|2071.9|2072.7|2072.4|2070.5|2070.2|561
1648054500000|2022-03-23 16:55:00|2072.3|2072|2072.3|2072|2073.6|2073.3|2071.5|2071.2|817
1648054800000|2022-03-23 17:00:00|2072.4|2072.1|2068.4|2068.1|2073.4|2073.1|2068.1|2067.8|651
1648055100000|2022-03-23 17:05:00|2068.3|2068|2069.6|2069.3|2070.2|2069.9|2067.8|2067.5|825
1648055400000|2022-03-23 17:10:00|2069.5|2069.2|2069.5|2069.2|2070.5|2070.2|2067.6|2067.3|615
1648055700000|2022-03-23 17:15:00|2069.7|2069.4|2066|2065.7|2070.4|2070.1|2065.3|2065|928
1648056000000|2022-03-23 17:20:00|2066.1|2065.8|2063|2062.7|2067|2066.7|2062.7|2062.4|892
1648056300000|2022-03-23 17:25:00|2063.1|2062.8|2060|2059.7|2063.1|2062.8|2059.4|2059.1|1939
1648056600000|2022-03-23 17:30:00|2059.9|2059.6|2061.1|2060.8|2062.6|2062.3|2059|2058.7|1170
1648056900000|2022-03-23 17:35:00|2061.2|2060.9|2061.3|2061|2062.3|2062|2060.1|2059.8|796
1648057200000|2022-03-23 17:40:00|2061.4|2061.1|2058.1|2057.8|2061.4|2061.1|2058|2057.7|868
1648057500000|2022-03-23 17:45:00|2058|2057.7|2057.4|2057.1|2058.4|2058.1|2056.2|2055.9|1045
1648057800000|2022-03-23 17:50:00|2057.1|2056.8|2061.1|2060.8|2061.1|2060.8|2056|2055.7|1548
1648058100000|2022-03-23 17:55:00|2061.2|2060.9|2062.7|2062.4|2063.1|2062.8|2060.5|2060.2|774
1648058400000|2022-03-23 18:00:00|2062.8|2062.5|2061.6|2061.3|2062.9|2062.6|2060.6|2060.3|612
1648058700000|2022-03-23 18:05:00|2061.5|2061.2|2057.8|2057.5|2061.5|2061.2|2057.1|2056.8|1031
1648059000000|2022-03-23 18:10:00|2057.9|2057.6|2055|2054.7|2058.3|2058|2055|2054.7|1336
1648059300000|2022-03-23 18:15:00|2055.1|2054.8|2057.2|2056.9|2057.8|2057.5|2053.8|2053.5|1365
1648059600000|2022-03-23 18:20:00|2057.3|2057|2055.4|2055.1|2058.1|2057.8|2055.2|2054.9|1123
1648059900000|2022-03-23 18:25:00|2055.3|2055|2058.9|2058.6|2059.2|2058.9|2054.6|2054.3|1268
1648060200000|2022-03-23 18:30:00|2058.8|2058.5|2056.6|2056.3|2059.1|2058.8|2056|2055.7|707
1648060500000|2022-03-23 18:35:00|2056.5|2056.2|2058.3|2058|2058.3|2058|2054.4|2054.1|927
1648060800000|2022-03-23 18:40:00|2058.4|2058.1|2058.8|2058.5|2059.3|2059|2057.9|2057.6|885
1648061100000|2022-03-23 18:45:00|2058.7|2058.4|2060.7|2060.4|2061.1|2060.8|2058.4|2058.1|1040
1648061400000|2022-03-23 18:50:00|2060.8|2060.5|2058.8|2058.5|2061.1|2060.8|2058.1|2057.8|666
1648061700000|2022-03-23 18:55:00|2058.9|2058.6|2055.5|2055.2|2059.3|2059|2055.4|2055.1|1041
1648062000000|2022-03-23 19:00:00|2055.7|2055.4|2057.2|2056.9|2058.4|2058.1|2054.4|2054.1|896
1648062300000|2022-03-23 19:05:00|2057.3|2057|2055|2054.7|2057.3|2057|2054.5|2054.2|755
1648062600000|2022-03-23 19:10:00|2055.1|2054.8|2056|2055.7|2056.4|2056.1|2054.3|2054|628
1648062900000|2022-03-23 19:15:00|2056.1|2055.8|2053.3|2053|2056.1|2055.8|2053.3|2053|1013
1648063200000|2022-03-23 19:20:00|2053.1|2052.8|2057.3|2057|2057.5|2057.2|2052.8|2052.5|1173
1648063500000|2022-03-23 19:25:00|2057.2|2056.9|2056.9|2056.6|2057.4|2057.1|2055.9|2055.6|693
1648063800000|2022-03-23 19:30:00|2056.8|2056.5|2055.9|2055.6|2058.4|2058.1|2055.5|2055.2|1215
1648064100000|2022-03-23 19:35:00|2056|2055.7|2056.6|2056.3|2057.9|2057.6|2055.2|2054.9|1108
1648064400000|2022-03-23 19:40:00|2056.7|2056.4|2057.4|2057.1|2057.6|2057.3|2053.2|2052.9|2335
1648064700000|2022-03-23 19:45:00|2057.3|2057|2056.4|2056.1|2059.4|2059.1|2056|2055.7|3191
1648065000000|2022-03-23 19:50:00|2056.2|2055.9|2051.2|2050.9|2056.2|2055.9|2050.8|2050.5|4246
1648065300000|2022-03-23 19:55:00|2051.6|2051.3|2050.7|2050.4|2053.3|2053|2049.9|2049.6|13426
1648065600000|2022-03-23 20:00:00|2050.6|2050.3|2049.1|2048.8|2050.7|2050.4|2048.8|2048.5|3655
1648065900000|2022-03-23 20:05:00|2049.2|2048.9|2048.7|2048.4|2050.2|2049.9|2048.4|2048.1|1186
1648066200000|2022-03-23 20:10:00|2048.6|2048.3|2049.7|2049.4|2050|2049.7|2048.6|2048.3|835
1648066500000|2022-03-23 20:15:00|2049.8|2049.5|2049.2|2048.9|2050.1|2049.8|2048.4|2048.1|519
1648066800000|2022-03-23 20:20:00|2049.1|2048.8|2048.9|2048.6|2049.1|2048.8|2048.3|2048|358
1648067100000|2022-03-23 20:25:00|2049|2048.7|2048.9|2048.6|2049.3|2049|2048.8|2048.5|123
1648067400000|2022-03-23 20:30:00|2049|2048.7|2050.1|2049.8|2050.4|2050.1|2049|2048.7|151
1648067700000|2022-03-23 20:35:00|2050.2|2049.9|2050.1|2049.8|2050.2|2049.9|2049.4|2049.1|132
1648068000000|2022-03-23 20:40:00|2050|2049.7|2050.3|2050|2050.3|2050|2049.6|2049.3|73
1648068300000|2022-03-23 20:45:00|2050.4|2050.1|2051.6|2051.3|2051.6|2051.3|2050.4|2050.1|296
1648068600000|2022-03-23 20:50:00|2051.7|2051.4|2051.6|2051.3|2051.8|2051.5|2051.4|2051.1|198
1648068900000|2022-03-23 20:55:00|2051.7|2051.4|2051.7|2050.9|2052|2051.7|2051.3|2050.7|204
1648069200000|2022-03-23 21:00:00|2051.3|2050.5|2050.6|2049.8|2051.3|2050.5|2050.5|2049.7|0
1648069500000|2022-03-23 21:05:00|2050.5|2049.7|2050.6|2049.8|2050.6|2049.8|2050.4|2049.6|0
1648069800000|2022-03-23 21:10:00|2050.4|2049.6|2050.6|2049.8|2050.7|2049.9|2050.4|2049.6|0
1648070100000|2022-03-23 21:15:00|2050.7|2049.9|2050.6|2049.8|2050.7|2049.9|2050.4|2049.6|0
1648070400000|2022-03-23 21:20:00|2050.5|2049.7|2050.6|2049.8|2050.6|2049.8|2050.4|2049.6|0
1648070700000|2022-03-23 21:25:00|2050.5|2049.7|2050.7|2049.9|2050.7|2049.9|2050.5|2049.7|0
1648071000000|2022-03-23 21:30:00|2050.8|2050|2050.8|2050|2051.1|2050.3|2050.7|2049.9|0
1648071300000|2022-03-23 21:35:00|2051.1|2050.3|2050.8|2050|2051.1|2050.3|2050.8|2050|0
1648071600000|2022-03-23 21:40:00|2050.9|2050.1|2051|2050.2|2051.1|2050.3|2050.9|2050.1|0
1648071900000|2022-03-23 21:45:00|2050.9|2050.1|2050.9|2050.1|2051|2050.2|2050.9|2050.1|0
1648072200000|2022-03-23 21:50:00|2051|2050.2|2050.9|2050.1|2051|2050.2|2050.9|2050.1|0
1648072500000|2022-03-23 21:55:00|2051|2050.2|2051|2050.2|2051.1|2050.3|2050.9|2050.1|0
1648072800000|2022-03-23 22:00:00|2051.1|2050.3|2048.6|2048.3|2051.8|2051.3|2048.5|2048.2|202
1648073100000|2022-03-23 22:05:00|2048.5|2048.2|2049.2|2048.9|2049.7|2049.4|2048.4|2048.1|27
1648073400000|2022-03-23 22:10:00|2049.3|2049|2049|2048.7|2050.1|2049.8|2048.6|2048.3|159
1648073700000|2022-03-23 22:15:00|2048.9|2048.6|2050.3|2050|2050.3|2050|2048.7|2048.4|30
1648074000000|2022-03-23 22:20:00|2050.2|2049.9|2050.5|2050.2|2050.5|2050.2|2049.9|2049.6|17
1648074300000|2022-03-23 22:25:00|2050.6|2050.3|2051.1|2050.8|2051.3|2051|2050.6|2050.3|38
1648074600000|2022-03-23 22:30:00|2051.2|2050.9|2051.5|2051.2|2051.8|2051.5|2050.8|2050.5|17
1648074900000|2022-03-23 22:35:00|2051.6|2051.3|2051.2|2050.9|2051.7|2051.4|2050.7|2050.4|22
1648075200000|2022-03-23 22:40:00|2051.4|2051.1|2050.7|2050.4|2051.5|2051.2|2050.6|2050.3|13
1648075500000|2022-03-23 22:45:00|2050.6|2050.3|2050.4|2050.1|2050.6|2050.3|2049.9|2049.6|22
1648075800000|2022-03-23 22:50:00|2050.3|2050|2050.1|2049.8|2050.6|2050.3|2049.9|2049.6|40
1648076100000|2022-03-23 22:55:00|2050|2049.7|2050.7|2050.4|2050.7|2050.4|2049.8|2049.5|24
1648076400000|2022-03-23 23:00:00|2051|2050.7|2051.8|2051.5|2052|2051.7|2050.4|2050.1|35
1648076700000|2022-03-23 23:05:00|2051.9|2051.6|2052.4|2052.1|2052.5|2052.2|2051.6|2051.3|27
1648077000000|2022-03-23 23:10:00|2052.7|2052.4|2053.9|2053.6|2053.9|2053.6|2052.6|2052.3|213
1648077300000|2022-03-23 23:15:00|2054|2053.7|2053.5|2053.2|2054.2|2053.9|2053.2|2052.9|132
1648077600000|2022-03-23 23:20:00|2053.4|2053.1|2053.3|2053|2053.6|2053.3|2053.1|2052.8|5
1648077900000|2022-03-23 23:25:00|2053.4|2053.1|2053.2|2052.9|2053.6|2053.3|2053.2|2052.9|15
1648078200000|2022-03-23 23:30:00|2053.3|2053|2053|2052.7|2053.3|2053|2052.8|2052.5|16
1648078500000|2022-03-23 23:35:00|2052.9|2052.6|2053.2|2052.9|2053.3|2053|2052.8|2052.5|17
1648078800000|2022-03-23 23:40:00|2053.1|2052.8|2052.6|2052.3|2053.2|2052.9|2052.5|2052.2|12
1648079100000|2022-03-23 23:45:00|2052.7|2052.4|2052.3|2052|2053.3|2053|2052.3|2052|28
1648079400000|2022-03-23 23:50:00|2052.2|2051.9|2052.2|2051.9|2052.5|2052.2|2051.7|2051.4|35
1648079700000|2022-03-23 23:55:00|2052.3|2052|2052.9|2052.6|2053.4|2053.1|2052.3|2052|32
1648080000000|2022-03-24 00:00:00|2053|2052.7|2053.9|2053.6|2054.2|2053.9|2052.9|2052.6|51
1648080300000|2022-03-24 00:05:00|2053.8|2053.5|2055|2054.7|2055.1|2054.8|2053.8|2053.5|80
1648080600000|2022-03-24 00:10:00|2055.2|2054.9|2055.1|2054.8|2055.3|2055|2054.5|2054.2|74
1648080900000|2022-03-24 00:15:00|2055.2|2054.9|2055.2|2054.9|2055.7|2055.4|2054.7|2054.4|50
1648081200000|2022-03-24 00:20:00|2055.1|2054.8|2054.7|2054.4|2055.2|2054.9|2054.1|2053.8|49
1648081500000|2022-03-24 00:25:00|2054.6|2054.3|2053.1|2052.8|2055|2054.7|2053.1|2052.8|59
1648081800000|2022-03-24 00:30:00|2053.2|2052.9|2051|2050.7|2053.4|2053.1|2050.1|2049.8|120
1648082100000|2022-03-24 00:35:00|2051.1|2050.8|2050.9|2050.6|2051.5|2051.2|2050.1|2049.8|75
1648082400000|2022-03-24 00:40:00|2051|2050.7|2052.4|2052.1|2052.7|2052.4|2050.8|2050.5|50
1648082700000|2022-03-24 00:45:00|2052.3|2052|2052.9|2052.6|2053.2|2052.9|2051.7|2051.4|14
1648083000000|2022-03-24 00:50:00|2052.8|2052.5|2052.1|2051.8|2052.9|2052.6|2052.1|2051.8|12
1648083300000|2022-03-24 00:55:00|2052.2|2051.9|2052.7|2052.4|2052.8|2052.5|2051.8|2051.5|6
1648083600000|2022-03-24 01:00:00|2052.6|2052.3|2052.6|2052.3|2052.9|2052.6|2051.7|2051.4|13
1648083900000|2022-03-24 01:05:00|2052.5|2052.2|2052.6|2052.3|2052.7|2052.4|2051.9|2051.6|15
1648084200000|2022-03-24 01:10:00|2052.5|2052.2|2051.7|2051.4|2052.6|2052.3|2051.7|2051.4|14
1648084500000|2022-03-24 01:15:00|2051.8|2051.5|2050.4|2050.1|2052.5|2052.2|2050.3|2050|118
1648084800000|2022-03-24 01:20:00|2050.6|2050.3|2049.7|2049.4|2051|2050.7|2049.5|2049.2|93
1648085100000|2022-03-24 01:25:00|2049.8|2049.5|2048.7|2048.4|2049.9|2049.6|2048.7|2048.4|111
1648085400000|2022-03-24 01:30:00|2048.8|2048.5|2050.3|2050|2050.4|2050.1|2048.7|2048.4|60
1648085700000|2022-03-24 01:35:00|2050.2|2049.9|2052.2|2051.9|2052.4|2052.1|2050.2|2049.9|181
1648086000000|2022-03-24 01:40:00|2052.1|2051.8|2052.6|2052.3|2052.8|2052.5|2051.7|2051.4|33
1648086300000|2022-03-24 01:45:00|2052.5|2052.2|2051.8|2051.5|2052.7|2052.4|2051.5|2051.2|17
1648086600000|2022-03-24 01:50:00|2051.9|2051.6|2052.4|2052.1|2052.5|2052.2|2051.7|2051.4|19
1648086900000|2022-03-24 01:55:00|2052.5|2052.2|2052.3|2052|2053.1|2052.8|2052|2051.7|16
1648087200000|2022-03-24 02:00:00|2052.4|2052.1|2052.7|2052.4|2053|2052.7|2052|2051.7|20
1648087500000|2022-03-24 02:05:00|2052.8|2052.5|2053.1|2052.8|2053.2|2052.9|2052.3|2052|23
1648087800000|2022-03-24 02:10:00|2053.2|2052.9|2052.5|2052.2|2053.7|2053.4|2052.5|2052.2|34
1648088100000|2022-03-24 02:15:00|2052.6|2052.3|2052.5|2052.2|2052.6|2052.3|2051.9|2051.6|22
1648088400000|2022-03-24 02:20:00|2052.6|2052.3|2052.5|2052.2|2052.8|2052.5|2052.1|2051.8|7
1648088700000|2022-03-24 02:25:00|2052.6|2052.3|2052.6|2052.3|2053.1|2052.8|2052.3|2052|17
1648089000000|2022-03-24 02:30:00|2052.5|2052.2|2053.2|2052.9|2053.8|2053.5|2052.5|2052.2|60
1648089300000|2022-03-24 02:35:00|2053.1|2052.8|2053.3|2053|2053.6|2053.3|2053.1|2052.8|7
1648089600000|2022-03-24 02:40:00|2053.4|2053.1|2053.8|2053.5|2053.9|2053.6|2052.8|2052.5|34
1648089900000|2022-03-24 02:45:00|2053.9|2053.6|2054.7|2054.4|2055|2054.7|2053.6|2053.3|29
1648090200000|2022-03-24 02:50:00|2054.6|2054.3|2054|2053.7|2055|2054.7|2053.8|2053.5|23
1648090500000|2022-03-24 02:55:00|2053.9|2053.6|2053.8|2053.5|2054.3|2054|2053.8|2053.5|14
1648090800000|2022-03-24 03:00:00|2053.9|2053.6|2053.3|2053|2054.1|2053.8|2053.3|2053|12
1648091100000|2022-03-24 03:05:00|2053.4|2053.1|2053.9|2053.6|2054|2053.7|2052.8|2052.5|29
1648091400000|2022-03-24 03:10:00|2054|2053.7|2054|2053.7|2054.1|2053.8|2053.8|2053.5|12
1648091700000|2022-03-24 03:15:00|2053.9|2053.6|2053.8|2053.5|2054.2|2053.9|2053.6|2053.3|11
1648092000000|2022-03-24 03:20:00|2053.7|2053.4|2053.3|2053|2054|2053.7|2053|2052.7|11
1648092300000|2022-03-24 03:25:00|2053.4|2053.1|2053.2|2052.9|2053.7|2053.4|2053.2|2052.9|5
1648092600000|2022-03-24 03:30:00|2053.1|2052.8|2053.4|2053.1|2053.9|2053.6|2053.1|2052.8|14
1648092900000|2022-03-24 03:35:00|2053.3|2053|2053.2|2052.9|2053.6|2053.3|2053|2052.7|8
1648093200000|2022-03-24 03:40:00|2053.3|2053|2053.1|2052.8|2053.5|2053.2|2053|2052.7|11
1648093500000|2022-03-24 03:45:00|2053|2052.7|2053.6|2053.3|2053.7|2053.4|2052.8|2052.5|18
1648093800000|2022-03-24 03:50:00|2053.5|2053.2|2054.9|2054.6|2054.9|2054.6|2053.4|2053.1|46
1648094100000|2022-03-24 03:55:00|2054.8|2054.5|2055.8|2055.5|2055.9|2055.6|2054.5|2054.2|57
1648094400000|2022-03-24 04:00:00|2055.9|2055.6|2055.8|2055.5|2056.5|2056.2|2055.6|2055.3|67
1648094700000|2022-03-24 04:05:00|2056|2055.7|2056.1|2055.8|2056.4|2056.1|2055.8|2055.5|26
1648095000000|2022-03-24 04:10:00|2056|2055.7|2055.7|2055.4|2056.1|2055.8|2055.5|2055.2|11
1648095300000|2022-03-24 04:15:00|2055.8|2055.5|2056.1|2055.8|2056.8|2056.5|2055.6|2055.3|33
1648095600000|2022-03-24 04:20:00|2056|2055.7|2055.9|2055.6|2056.5|2056.2|2055.6|2055.3|20
1648095900000|2022-03-24 04:25:00|2055.8|2055.5|2055.4|2055.1|2056.1|2055.8|2055.1|2054.8|60
1648096200000|2022-03-24 04:30:00|2055.5|2055.2|2055.9|2055.6|2056.2|2055.9|2055.4|2055.1|12
1648096500000|2022-03-24 04:35:00|2056|2055.7|2056|2055.7|2056.3|2056|2055.8|2055.5|18
1648096800000|2022-03-24 04:40:00|2055.9|2055.6|2056|2055.7|2056.2|2055.9|2055.8|2055.5|6
1648097100000|2022-03-24 04:45:00|2056.1|2055.8|2056.3|2056|2057.7|2057.4|2056.1|2055.8|130
1648097400000|2022-03-24 04:50:00|2056.2|2055.9|2056.2|2055.9|2056.5|2056.2|2055.9|2055.6|9
1648097700000|2022-03-24 04:55:00|2056.3|2056|2056.4|2056.1|2056.4|2056.1|2056.1|2055.8|14
1648098000000|2022-03-24 05:00:00|2056.5|2056.2|2056.8|2056.5|2057.5|2057.2|2056.5|2056.2|57
1648098300000|2022-03-24 05:05:00|2056.7|2056.4|2056.1|2055.8|2057.5|2057.2|2055.7|2055.4|63
1648098600000|2022-03-24 05:10:00|2056.3|2056|2056.9|2056.6|2057.1|2056.8|2056|2055.7|15
1648098900000|2022-03-24 05:15:00|2057|2056.7|2056.6|2056.3|2057.3|2057|2056.5|2056.2|11
1648099200000|2022-03-24 05:20:00|2056.5|2056.2|2057.2|2056.9|2057.3|2057|2056.5|2056.2|14
1648099500000|2022-03-24 05:25:00|2057.3|2057|2057.5|2057.2|2057.9|2057.6|2057.1|2056.8|19
1648099800000|2022-03-24 05:30:00|2057.6|2057.3|2058.8|2058.5|2058.8|2058.5|2057.2|2056.9|70
1648100100000|2022-03-24 05:35:00|2058.9|2058.6|2060.1|2059.8|2060.2|2059.9|2058.5|2058.2|76
1648100400000|2022-03-24 05:40:00|2060.2|2059.9|2060.1|2059.8|2060.2|2059.9|2059.4|2059.1|35
1648100700000|2022-03-24 05:45:00|2060.2|2059.9|2060.6|2060.3|2061.1|2060.8|2060.2|2059.9|56
1648101000000|2022-03-24 05:50:00|2060.5|2060.2|2060.2|2059.9|2060.6|2060.3|2059.9|2059.6|18
1648101300000|2022-03-24 05:55:00|2060.3|2060|2061.2|2060.9|2061.5|2061.2|2060.3|2060|40
1648101600000|2022-03-24 06:00:00|2061.1|2060.8|2061.9|2061.6|2062.1|2061.8|2060.7|2060.4|63
1648101900000|2022-03-24 06:05:00|2061.8|2061.5|2059.7|2059.4|2061.8|2061.5|2059.7|2059.4|41
1648102200000|2022-03-24 06:10:00|2059.6|2059.3|2058.9|2058.6|2059.7|2059.4|2058.8|2058.5|50
1648102500000|2022-03-24 06:15:00|2058.8|2058.5|2058.5|2058.2|2059.1|2058.8|2058.4|2058.1|30
1648102800000|2022-03-24 06:20:00|2058.6|2058.3|2058.3|2058|2058.9|2058.6|2058|2057.7|16
1648103100000|2022-03-24 06:25:00|2058.2|2057.9|2058.5|2058.2|2058.6|2058.3|2057.9|2057.6|10
1648103400000|2022-03-24 06:30:00|2058.4|2058.1|2058.1|2057.8|2058.9|2058.6|2058|2057.7|32
1648103700000|2022-03-24 06:35:00|2058|2057.7|2058.4|2058.1|2058.4|2058.1|2057.9|2057.6|16
1648104000000|2022-03-24 06:40:00|2058.3|2058|2057.9|2057.6|2058.5|2058.2|2057.9|2057.6|4
1648104300000|2022-03-24 06:45:00|2057.8|2057.5|2057.8|2057.5|2058|2057.7|2057.7|2057.4|23
1648104600000|2022-03-24 06:50:00|2057.9|2057.6|2056.6|2056.3|2058|2057.7|2056.3|2056|82
1648104900000|2022-03-24 06:55:00|2056.7|2056.4|2056.5|2056.2|2057|2056.7|2056.5|2056.2|5
1648105200000|2022-03-24 07:00:00|2056.6|2056.3|2057.5|2057.2|2058.5|2058.2|2056.6|2056.3|84
1648105500000|2022-03-24 07:05:00|2057.4|2057.1|2057.7|2057.4|2057.9|2057.6|2056.5|2056.2|63
1648105800000|2022-03-24 07:10:00|2057.8|2057.5|2059.4|2059.1|2059.5|2059.2|2057.7|2057.4|80
1648106100000|2022-03-24 07:15:00|2059.8|2059.5|2061.2|2060.9|2061.2|2060.9|2059.4|2059.1|157
1648106400000|2022-03-24 07:20:00|2061.1|2060.8|2059|2058.7|2061.6|2061.3|2058.7|2058.4|78
1648106700000|2022-03-24 07:25:00|2058.9|2058.6|2060.2|2059.9|2060.3|2060|2058.6|2058.3|73
1648107000000|2022-03-24 07:30:00|2060.3|2060|2059.9|2059.6|2060.4|2060.1|2059.3|2059|43
1648107300000|2022-03-24 07:35:00|2060|2059.7|2059|2058.7|2060|2059.7|2058.9|2058.6|23
1648107600000|2022-03-24 07:40:00|2059.1|2058.8|2059.6|2059.3|2060.1|2059.8|2058.3|2058|56
1648107900000|2022-03-24 07:45:00|2059.5|2059.2|2059.1|2058.8|2060.2|2059.9|2058.9|2058.6|21
1648108200000|2022-03-24 07:50:00|2059.2|2058.9|2058.2|2057.9|2059.2|2058.9|2058|2057.7|43
1648108500000|2022-03-24 07:55:00|2058.1|2057.8|2057.8|2057.5|2058.5|2058.2|2057.6|2057.3|39
1648108800000|2022-03-24 08:00:00|2058|2057.7|2061.3|2061|2061.3|2061|2057.7|2057.4|215
1648109100000|2022-03-24 08:05:00|2061.5|2061.2|2062.2|2061.9|2064.1|2063.8|2061.2|2060.9|372
1648109400000|2022-03-24 08:10:00|2062.3|2062|2061.6|2061.3|2063.3|2063|2060.9|2060.6|142
1648109700000|2022-03-24 08:15:00|2061.8|2061.5|2063.1|2062.8|2064|2063.7|2061.5|2061.2|231
1648110000000|2022-03-24 08:20:00|2063.2|2062.9|2063.8|2063.5|2064.1|2063.8|2062.5|2062.2|87
1648110300000|2022-03-24 08:25:00|2063.7|2063.4|2063.7|2063.4|2064.5|2064.2|2063.4|2063.1|146
1648110600000|2022-03-24 08:30:00|2063.8|2063.5|2064.2|2063.9|2066.4|2066.1|2063.6|2063.3|328
1648110900000|2022-03-24 08:35:00|2064.3|2064|2065.4|2065.1|2066.2|2065.9|2064.2|2063.9|90
1648111200000|2022-03-24 08:40:00|2065.5|2065.2|2065.1|2064.8|2065.6|2065.3|2064.7|2064.4|74
1648111500000|2022-03-24 08:45:00|2065.2|2064.9|2063.7|2063.4|2065.2|2064.9|2063.4|2063.1|96
1648111800000|2022-03-24 08:50:00|2063.6|2063.3|2063.9|2063.6|2064.3|2064|2063.4|2063.1|99
1648112100000|2022-03-24 08:55:00|2063.8|2063.5|2063.7|2063.4|2064.8|2064.5|2063.5|2063.2|98
1648112400000|2022-03-24 09:00:00|2063.8|2063.5|2065.1|2064.8|2065.6|2065.3|2063.3|2063|98
1648112700000|2022-03-24 09:05:00|2065|2064.7|2064.6|2064.3|2065.4|2065.1|2064.2|2063.9|183
1648113000000|2022-03-24 09:10:00|2064.5|2064.2|2065.4|2065.1|2065.4|2065.1|2063.9|2063.6|46
1648113300000|2022-03-24 09:15:00|2065.3|2065|2064.6|2064.3|2065.3|2065|2064.1|2063.8|26
1648113600000|2022-03-24 09:20:00|2064.7|2064.4|2063.5|2063.2|2064.9|2064.6|2063.2|2062.9|34
1648113900000|2022-03-24 09:25:00|2063.4|2063.1|2063.1|2062.8|2063.6|2063.3|2062.6|2062.3|119
1648114200000|2022-03-24 09:30:00|2063.2|2062.9|2063.8|2063.5|2063.9|2063.6|2062.7|2062.4|87
1648114500000|2022-03-24 09:35:00|2063.7|2063.4|2063.6|2063.3|2063.9|2063.6|2062.9|2062.6|85
1648114800000|2022-03-24 09:40:00|2063.5|2063.2|2062.9|2062.6|2063.7|2063.4|2062.7|2062.4|58
1648115100000|2022-03-24 09:45:00|2063|2062.7|2063.2|2062.9|2063.4|2063.1|2062.5|2062.2|84
1648115400000|2022-03-24 09:50:00|2063.3|2063|2063.2|2062.9|2063.5|2063.2|2062.9|2062.6|54
1648115700000|2022-03-24 09:55:00|2063.1|2062.8|2062.5|2062.2|2063.4|2063.1|2062.4|2062.1|145
1648116000000|2022-03-24 10:00:00|2062.6|2062.3|2061.4|2061.1|2062.6|2062.3|2060.7|2060.4|373
1648116300000|2022-03-24 10:05:00|2061.5|2061.2|2061.1|2060.8|2061.6|2061.3|2060.9|2060.6|207
1648116600000|2022-03-24 10:10:00|2061|2060.7|2060.4|2060.1|2062.2|2061.9|2060.2|2059.9|325
1648116900000|2022-03-24 10:15:00|2060.3|2060|2060.4|2060.1|2060.8|2060.5|2059.5|2059.2|100
1648117200000|2022-03-24 10:20:00|2060.3|2060|2058.9|2058.6|2060.8|2060.5|2058.2|2057.9|111
1648117500000|2022-03-24 10:25:00|2059|2058.7|2060.2|2059.9|2060.4|2060.1|2058.9|2058.6|149
1648117800000|2022-03-24 10:30:00|2060.3|2060|2061.1|2060.8|2061.4|2061.1|2058.9|2058.6|200
1648118100000|2022-03-24 10:35:00|2061.2|2060.9|2061|2060.7|2061.8|2061.5|2060.9|2060.6|64
1648118400000|2022-03-24 10:40:00|2060.9|2060.6|2061.1|2060.8|2061.5|2061.2|2060.6|2060.3|39
1648118700000|2022-03-24 10:45:00|2061|2060.7|2061.1|2060.8|2061.7|2061.4|2060.8|2060.5|58
1648119000000|2022-03-24 10:50:00|2061|2060.7|2061.6|2061.3|2061.9|2061.6|2060.9|2060.6|43
1648119300000|2022-03-24 10:55:00|2061.7|2061.4|2061|2060.7|2061.9|2061.6|2060.8|2060.5|124
1648119600000|2022-03-24 11:00:00|2061.1|2060.8|2062|2061.7|2062.5|2062.2|2061|2060.7|115
1648119900000|2022-03-24 11:05:00|2062.1|2061.8|2065.6|2065.3|2066.9|2066.6|2061.2|2060.9|399
1648120200000|2022-03-24 11:10:00|2065.5|2065.2|2064|2063.7|2066.3|2066|2063.9|2063.6|136
1648120500000|2022-03-24 11:15:00|2064.1|2063.8|2063.9|2063.6|2064.9|2064.6|2063.7|2063.4|82
1648120800000|2022-03-24 11:20:00|2063.7|2063.4|2064.5|2064.2|2064.7|2064.4|2063.6|2063.3|123
1648121100000|2022-03-24 11:25:00|2064.4|2064.1|2064.5|2064.2|2064.9|2064.6|2064|2063.7|51
1648121400000|2022-03-24 11:30:00|2064.4|2064.1|2064.7|2064.4|2065.3|2065|2064.2|2063.9|111
1648121700000|2022-03-24 11:35:00|2064.6|2064.3|2064.4|2064.1|2065.1|2064.8|2064.1|2063.8|87
1648122000000|2022-03-24 11:40:00|2064.5|2064.2|2063|2062.7|2064.5|2064.2|2057.2|2056.9|1189
1648122300000|2022-03-24 11:45:00|2062.9|2062.6|2063.3|2063|2064.1|2063.8|2062.4|2062.1|103
1648122600000|2022-03-24 11:50:00|2063.2|2062.9|2061.4|2061.1|2063.5|2063.2|2060.8|2060.5|160
1648122900000|2022-03-24 11:55:00|2061.5|2061.2|2061.7|2061.4|2062.4|2062.1|2060.8|2060.5|96
1648123200000|2022-03-24 12:00:00|2062|2061.7|2062.9|2062.6|2062.9|2062.6|2061.4|2061.1|91
1648123500000|2022-03-24 12:05:00|2062.8|2062.5|2061.9|2061.6|2063.1|2062.8|2061.8|2061.5|162
1648123800000|2022-03-24 12:10:00|2061.8|2061.5|2061.4|2061.1|2062|2061.7|2060|2059.7|144
1648124100000|2022-03-24 12:15:00|2061.3|2061|2060.4|2060.1|2061.5|2061.2|2059.6|2059.3|226
1648124400000|2022-03-24 12:20:00|2060.6|2060.3|2059.6|2059.3|2060.7|2060.4|2059.5|2059.2|142
1648124700000|2022-03-24 12:25:00|2059.7|2059.4|2060|2059.7|2060.5|2060.2|2059.1|2058.8|91
1648125000000|2022-03-24 12:30:00|2059.9|2059.6|2060|2059.7|2060.2|2059.9|2057.6|2057.3|336
1648125300000|2022-03-24 12:35:00|2060.1|2059.8|2060.4|2060.1|2060.9|2060.6|2059.8|2059.5|119
1648125600000|2022-03-24 12:40:00|2060.5|2060.2|2061.1|2060.8|2061.4|2061.1|2060.3|2060|111
1648125900000|2022-03-24 12:45:00|2061|2060.7|2060.8|2060.5|2061.7|2061.4|2060.4|2060.1|141
1648126200000|2022-03-24 12:50:00|2060.9|2060.6|2061.2|2060.9|2061.7|2061.4|2060.6|2060.3|160
1648126500000|2022-03-24 12:55:00|2061.3|2061|2060.4|2060.1|2061.7|2061.4|2060.1|2059.8|120
1648126800000|2022-03-24 13:00:00|2060.5|2060.2|2060.1|2059.8|2061.1|2060.8|2059.5|2059.2|177
1648127100000|2022-03-24 13:05:00|2060.2|2059.9|2060.5|2060.2|2061.4|2061.1|2059.4|2059.1|161
1648127400000|2022-03-24 13:10:00|2060.4|2060.1|2060.4|2060.1|2060.8|2060.5|2059.9|2059.6|120
1648127700000|2022-03-24 13:15:00|2060.3|2060|2060.6|2060.3|2061.4|2061.1|2060.1|2059.8|176
1648128000000|2022-03-24 13:20:00|2060.7|2060.4|2061.6|2061.3|2061.8|2061.5|2060.2|2059.9|238
1648128300000|2022-03-24 13:25:00|2061.7|2061.4|2059.6|2059.3|2061.8|2061.5|2059.3|2059|616
1648128600000|2022-03-24 13:30:00|2058.1|2057.8|2048.1|2047.8|2061.4|2061.1|2048.1|2047.8|7126
1648128900000|2022-03-24 13:35:00|2048.2|2047.9|2047.6|2047.3|2049.5|2049.2|2045|2044.7|5209
1648129200000|2022-03-24 13:40:00|2047.2|2046.9|2054.5|2054.2|2055.5|2055.2|2045.9|2045.6|2289
1648129500000|2022-03-24 13:45:00|2054|2053.7|2050.7|2050.4|2055.7|2055.4|2050.6|2050.3|2492
1648129800000|2022-03-24 13:50:00|2050.5|2050.2|2053.8|2053.5|2055.4|2055.1|2048.4|2048.1|2595
1648130100000|2022-03-24 13:55:00|2053.9|2053.6|2051.7|2051.4|2056.5|2056.2|2051.6|2051.3|1838
1648130400000|2022-03-24 14:00:00|2051.3|2051|2059.4|2059.1|2060.1|2059.8|2051.3|2051|2360
1648130700000|2022-03-24 14:05:00|2059.5|2059.2|2053.5|2053.2|2060.9|2060.6|2052.2|2051.9|2149
1648131000000|2022-03-24 14:10:00|2053.6|2053.3|2050.9|2050.6|2054.1|2053.8|2049.4|2049.1|2266
1648131300000|2022-03-24 14:15:00|2051|2050.7|2046.4|2046.1|2051.4|2051.1|2043.5|2043.2|1957
1648131600000|2022-03-24 14:20:00|2046.3|2046|2048.7|2048.4|2050.8|2050.5|2045|2044.7|1837
1648131900000|2022-03-24 14:25:00|2048.4|2048.1|2049.1|2048.8|2050.7|2050.4|2046.8|2046.5|1222
1648132200000|2022-03-24 14:30:00|2048.8|2048.5|2056.6|2056.3|2057.3|2057|2046.6|2046.3|1902
1648132500000|2022-03-24 14:35:00|2056.7|2056.4|2051.7|2051.4|2057.5|2057.2|2051.2|2050.9|1769
1648132800000|2022-03-24 14:40:00|2051.8|2051.5|2052.9|2052.6|2052.9|2052.6|2049.4|2049.1|1087
1648133100000|2022-03-24 14:45:00|2053.1|2052.8|2054.1|2053.8|2056|2055.7|2052.5|2052.2|1078
1648133400000|2022-03-24 14:50:00|2054.2|2053.9|2053.5|2053.2|2054.6|2054.3|2050.9|2050.6|912
1648133700000|2022-03-24 14:55:00|2053.3|2053|2054.1|2053.8|2054.4|2054.1|2052|2051.7|833
1648134000000|2022-03-24 15:00:00|2054|2053.7|2054.8|2054.5|2060.3|2060|2053.3|2053|3792
1648134300000|2022-03-24 15:05:00|2055|2054.7|2053.9|2053.6|2057.1|2056.8|2053.2|2052.9|1666
1648134600000|2022-03-24 15:10:00|2053.8|2053.5|2057.2|2056.9|2057.9|2057.6|2053.3|2053|1437
1648134900000|2022-03-24 15:15:00|2057.4|2057.1|2057.2|2056.9|2057.8|2057.5|2056.3|2056|1042
1648135200000|2022-03-24 15:20:00|2057.3|2057|2059|2058.7|2059.4|2059.1|2056.5|2056.2|1206
1648135500000|2022-03-24 15:25:00|2058.9|2058.6|2061.9|2061.6|2062.9|2062.6|2058.6|2058.3|2214
1648135800000|2022-03-24 15:30:00|2061.8|2061.5|2061.5|2061.2|2062.2|2061.9|2060.1|2059.8|1785
1648136100000|2022-03-24 15:35:00|2061.4|2061.1|2063.3|2063|2063.9|2063.6|2060.5|2060.2|2346
1648136400000|2022-03-24 15:40:00|2063.4|2063.1|2065.2|2064.9|2066|2065.7|2063.2|2062.9|1876
1648136700000|2022-03-24 15:45:00|2065.1|2064.8|2065|2064.7|2066.9|2066.6|2065|2064.7|1262
1648137000000|2022-03-24 15:50:00|2064.9|2064.6|2064.5|2064.2|2064.9|2064.6|2063.1|2062.8|1040
1648137300000|2022-03-24 15:55:00|2064.6|2064.3|2064.8|2064.5|2066.2|2065.9|2064.1|2063.8|693
1648137600000|2022-03-24 16:00:00|2064.7|2064.4|2060|2059.7|2065.3|2065|2059.8|2059.5|1621
1648137900000|2022-03-24 16:05:00|2059.9|2059.6|2059.2|2058.9|2061|2060.7|2059|2058.7|1131
1648138200000|2022-03-24 16:10:00|2059.3|2059|2060.8|2060.5|2061.2|2060.9|2059.1|2058.8|673
1648138500000|2022-03-24 16:15:00|2060.7|2060.4|2063.2|2062.9|2063.4|2063.1|2060.7|2060.4|922
1648138800000|2022-03-24 16:20:00|2063.3|2063|2063.8|2063.5|2065.3|2065|2062.5|2062.2|580
1648139100000|2022-03-24 16:25:00|2063.5|2063.2|2061.1|2060.8|2064.7|2064.4|2060.7|2060.4|931
1648139400000|2022-03-24 16:30:00|2061|2060.7|2059.9|2059.6|2062.3|2062|2059.2|2058.9|805
1648139700000|2022-03-24 16:35:00|2059.7|2059.4|2063.2|2062.9|2063.6|2063.3|2059.2|2058.9|837
1648140000000|2022-03-24 16:40:00|2062.9|2062.6|2063.6|2063.3|2065.2|2064.9|2062.9|2062.6|1073
1648140300000|2022-03-24 16:45:00|2063.5|2063.2|2062|2061.7|2063.5|2063.2|2061.5|2061.2|849
1648140600000|2022-03-24 16:50:00|2062.2|2061.9|2063.2|2062.9|2063.9|2063.6|2061.8|2061.5|659
1648140900000|2022-03-24 16:55:00|2063.3|2063|2064.1|2063.8|2065|2064.7|2062.7|2062.4|402
1648141200000|2022-03-24 17:00:00|2064.2|2063.9|2063.5|2063.2|2065.9|2065.6|2063.1|2062.8|836
1648141500000|2022-03-24 17:05:00|2063.7|2063.4|2063.1|2062.8|2064.5|2064.2|2062.4|2062.1|686
1648141800000|2022-03-24 17:10:00|2063.3|2063|2063.7|2063.4|2064.8|2064.5|2063.2|2062.9|443
1648142100000|2022-03-24 17:15:00|2063.6|2063.3|2065.9|2065.6|2066.1|2065.8|2063.4|2063.1|498
1648142400000|2022-03-24 17:20:00|2065.8|2065.5|2064|2063.7|2066.1|2065.8|2063.5|2063.2|807
1648142700000|2022-03-24 17:25:00|2064.1|2063.8|2065.3|2065|2065.4|2065.1|2063.9|2063.6|914
1648143000000|2022-03-24 17:30:00|2065.2|2064.9|2064.7|2064.4|2065.7|2065.4|2064|2063.7|773
1648143300000|2022-03-24 17:35:00|2064.6|2064.3|2064.1|2063.8|2065.3|2065|2063.2|2062.9|1245
1648143600000|2022-03-24 17:40:00|2064|2063.7|2065.7|2065.4|2066|2065.7|2064|2063.7|657
1648143900000|2022-03-24 17:45:00|2065.6|2065.3|2066.2|2065.9|2067|2066.7|2065.1|2064.8|557
1648144200000|2022-03-24 17:50:00|2066.1|2065.8|2065.1|2064.8|2066.4|2066.1|2064.9|2064.6|520
1648144500000|2022-03-24 17:55:00|2065|2064.7|2065.3|2065|2066.5|2066.2|2064.8|2064.5|441
1648144800000|2022-03-24 18:00:00|2065.2|2064.9|2067.7|2067.4|2068.4|2068.1|2065.1|2064.8|868
1648145100000|2022-03-24 18:05:00|2067.6|2067.3|2065.4|2065.1|2067.6|2067.3|2064.7|2064.4|773
1648145400000|2022-03-24 18:10:00|2065.3|2065|2064.4|2064.1|2065.4|2065.1|2062.5|2062.2|810
1648145700000|2022-03-24 18:15:00|2064.5|2064.2|2064.7|2064.4|2065.4|2065.1|2063.8|2063.5|555
1648146000000|2022-03-24 18:20:00|2064.6|2064.3|2063.3|2063|2065|2064.7|2062|2061.7|544
1648146300000|2022-03-24 18:25:00|2063.2|2062.9|2064.2|2063.9|2064.5|2064.2|2063|2062.7|678
1648146600000|2022-03-24 18:30:00|2064.3|2064|2064|2063.7|2065.2|2064.9|2063.4|2063.1|587
1648146900000|2022-03-24 18:35:00|2064.1|2063.8|2064.1|2063.8|2064.2|2063.9|2062.8|2062.5|523
1648147200000|2022-03-24 18:40:00|2064|2063.7|2064.7|2064.4|2064.9|2064.6|2063.7|2063.4|397
1648147500000|2022-03-24 18:45:00|2064.8|2064.5|2063.8|2063.5|2065.3|2065|2063.1|2062.8|691
1648147800000|2022-03-24 18:50:00|2063.9|2063.6|2066.9|2066.6|2067.5|2067.2|2063.9|2063.6|861
1648148100000|2022-03-24 18:55:00|2067|2066.7|2068.3|2068|2068.8|2068.5|2066.1|2065.8|967
1648148400000|2022-03-24 19:00:00|2068.2|2067.9|2067|2066.7|2068.4|2068.1|2065.9|2065.6|577
1648148700000|2022-03-24 19:05:00|2066.8|2066.5|2069.7|2069.4|2070.1|2069.8|2066.5|2066.2|1247
1648149000000|2022-03-24 19:10:00|2069.4|2069.1|2068.1|2067.8|2069.9|2069.6|2068|2067.7|714
1648149300000|2022-03-24 19:15:00|2068.2|2067.9|2071.5|2071.2|2071.5|2071.2|2067.7|2067.4|1544
1648149600000|2022-03-24 19:20:00|2071.4|2071.1|2071.5|2071.2|2072.4|2072.1|2070.7|2070.4|1220
1648149900000|2022-03-24 19:25:00|2071.6|2071.3|2071.5|2071.2|2072.2|2071.9|2071.2|2070.9|1390
1648150200000|2022-03-24 19:30:00|2071.7|2071.4|2072|2071.7|2072.1|2071.8|2070.4|2070.1|1269
1648150500000|2022-03-24 19:35:00|2072.1|2071.8|2070.7|2070.4|2072.2|2071.9|2070.4|2070.1|1145
1648150800000|2022-03-24 19:40:00|2070.6|2070.3|2069.9|2069.6|2071|2070.7|2068|2067.7|2551
1648151100000|2022-03-24 19:45:00|2069.8|2069.5|2070.3|2070|2071.2|2070.9|2069.1|2068.8|2200
1648151400000|2022-03-24 19:50:00|2070.7|2070.4|2070.5|2070.2|2072.6|2072.3|2070.3|2070|4140
1648151700000|2022-03-24 19:55:00|2070.7|2070.4|2074.9|2074.6|2075|2074.7|2070.1|2069.8|8856
1648152000000|2022-03-24 20:00:00|2075|2074.7|2076.2|2075.9|2077|2076.7|2074.6|2074.3|3578
1648152300000|2022-03-24 20:05:00|2076.1|2075.8|2075.8|2075.5|2076.3|2076|2075.2|2074.9|1151
1648152600000|2022-03-24 20:10:00|2075.7|2075.4|2076.2|2075.9|2076.2|2075.9|2075.2|2074.9|1845
1648152900000|2022-03-24 20:15:00|2076.3|2076|2076|2075.7|2076.6|2076.3|2075.9|2075.6|207
1648153200000|2022-03-24 20:20:00|2076.2|2075.9|2077.4|2077.1|2077.5|2077.2|2076.1|2075.8|391
1648153500000|2022-03-24 20:25:00|2077.3|2077|2077.6|2077.3|2077.6|2077.3|2077.1|2076.8|227
1648153800000|2022-03-24 20:30:00|2077.5|2077.2|2077.2|2076.9|2078|2077.7|2077.2|2076.9|285
1648154100000|2022-03-24 20:35:00|2077.3|2077|2077.8|2077.5|2077.8|2077.5|2077.3|2077|119
1648154400000|2022-03-24 20:40:00|2077.7|2077.4|2077.9|2077.6|2078|2077.7|2077.6|2077.3|118
1648154700000|2022-03-24 20:45:00|2077.8|2077.5|2077.2|2076.9|2077.8|2077.5|2077.2|2076.9|70
1648155000000|2022-03-24 20:50:00|2077.1|2076.8|2076.9|2076.6|2077.1|2076.8|2076.7|2076.4|137
1648155300000|2022-03-24 20:55:00|2076.8|2076.5|2076.5|2075.7|2076.8|2076.5|2076.1|2075.6|288
1648155600000|2022-03-24 21:00:00|2076.2|2075.4|2076.7|2075.9|2077|2076.2|2076.2|2075.4|0
1648155900000|2022-03-24 21:05:00|2076.8|2076|2076.8|2076|2076.8|2076|2076.7|2075.9|0
1648156200000|2022-03-24 21:10:00|2076.6|2075.8|2076.8|2076|2076.8|2076|2076.6|2075.8|0
1648156800000|2022-03-24 21:20:00|2076.9|2076.1|2076.9|2076.1|2077|2076.2|2076.8|2076|0
1648157100000|2022-03-24 21:25:00|2077|2076.2|2076.9|2076.1|2077.1|2076.3|2076.9|2076.1|0
1648157400000|2022-03-24 21:30:00|2076.8|2076|2076.8|2076|2076.8|2076|2076.8|2076|0
1648157700000|2022-03-24 21:35:00|2076.7|2075.9|2076.6|2075.8|2076.7|2075.9|2076.6|2075.8|0
1648158000000|2022-03-24 21:40:00|2076.4|2075.6|2076.4|2075.6|2076.4|2075.6|2076.4|2075.6|0
1648158300000|2022-03-24 21:45:00|2076.3|2075.5|2076.4|2075.6|2076.4|2075.6|2076.3|2075.5|0
1648158600000|2022-03-24 21:50:00|2076.7|2075.9|2076.8|2076|2077|2076.2|2076.4|2075.6|0
1648158900000|2022-03-24 21:55:00|2076.7|2075.9|2076.6|2075.8|2076.8|2076|2076.6|2075.8|0
1648159200000|2022-03-24 22:00:00|2076.8|2076.5|2076.8|2076.5|2077.1|2076.8|2075.3|2075|168
1648159500000|2022-03-24 22:05:00|2076.9|2076.6|2075.1|2074.8|2077|2076.7|2075|2074.7|83
1648159800000|2022-03-24 22:10:00|2075|2074.7|2074.5|2074.2|2075.2|2074.9|2074.3|2074|94
1648160100000|2022-03-24 22:15:00|2074.7|2074.4|2074|2073.7|2074.8|2074.5|2073.8|2073.5|62
1648160400000|2022-03-24 22:20:00|2074.1|2073.8|2074.3|2074|2074.6|2074.3|2073.9|2073.6|19
1648160700000|2022-03-24 22:25:00|2074.2|2073.9|2074.6|2074.3|2075.3|2075|2074.2|2073.9|53
1648161000000|2022-03-24 22:30:00|2074.5|2074.2|2074|2073.7|2074.7|2074.4|2073.9|2073.6|20
1648161300000|2022-03-24 22:35:00|2073.9|2073.6|2073.8|2073.5|2074.5|2074.2|2073.7|2073.4|9
1648161600000|2022-03-24 22:40:00|2073.7|2073.4|2073.8|2073.5|2073.9|2073.6|2073.7|2073.4|7
1648161900000|2022-03-24 22:45:00|2073.7|2073.4|2074.1|2073.8|2074.4|2074.1|2073.7|2073.4|11
1648162200000|2022-03-24 22:50:00|2074|2073.7|2074.2|2073.9|2074.4|2074.1|2074|2073.7|23
1648162500000|2022-03-24 22:55:00|2074.1|2073.8|2073.7|2073.4|2074.1|2073.8|2073.4|2073.1|25
1648162800000|2022-03-24 23:00:00|2073.8|2073.5|2073.5|2073.2|2074|2073.7|2073.5|2073.2|24
1648163100000|2022-03-24 23:05:00|2073.6|2073.3|2073.8|2073.5|2074|2073.7|2073.6|2073.3|18
1648163400000|2022-03-24 23:10:00|2073.6|2073.3|2073.2|2072.9|2073.7|2073.4|2072.7|2072.4|49
1648163700000|2022-03-24 23:15:00|2073.3|2073|2073.4|2073.1|2074|2073.7|2073.2|2072.9|23
1648164000000|2022-03-24 23:20:00|2073.3|2073|2074.2|2073.9|2074.2|2073.9|2073.3|2073|7
1648164300000|2022-03-24 23:25:00|2074|2073.7|2073.9|2073.6|2074.7|2074.4|2073.8|2073.5|16
1648164600000|2022-03-24 23:30:00|2074|2073.7|2073.8|2073.5|2074.3|2074|2073.5|2073.2|40
1648164900000|2022-03-24 23:35:00|2073.7|2073.4|2073.5|2073.2|2074.2|2073.9|2073.3|2073|9
1648165200000|2022-03-24 23:40:00|2073.4|2073.1|2073.7|2073.4|2073.9|2073.6|2073|2072.7|13
1648165500000|2022-03-24 23:45:00|2073.8|2073.5|2073.7|2073.4|2074.1|2073.8|2073.4|2073.1|6
1648165800000|2022-03-24 23:50:00|2073.6|2073.3|2073.7|2073.4|2074.1|2073.8|2073.5|2073.2|8
1648166100000|2022-03-24 23:55:00|2073.8|2073.5|2073|2072.7|2073.8|2073.5|2072.9|2072.6|48
1648166400000|2022-03-25 00:00:00|2073.4|2073.1|2071.5|2071.2|2073.4|2073.1|2071.3|2071|73
1648166700000|2022-03-25 00:05:00|2071.4|2071.1|2071.1|2070.8|2071.8|2071.5|2070.9|2070.6|58
1648167000000|2022-03-25 00:10:00|2071|2070.7|2070.2|2069.9|2071.2|2070.9|2070.1|2069.8|89
1648167300000|2022-03-25 00:15:00|2070.4|2070.1|2070|2069.7|2070.6|2070.3|2069.1|2068.8|190
1648167600000|2022-03-25 00:20:00|2070.1|2069.8|2069.5|2069.2|2070.7|2070.4|2069.4|2069.1|52
1648167900000|2022-03-25 00:25:00|2069.6|2069.3|2070.4|2070.1|2070.5|2070.2|2069.6|2069.3|18
1648168200000|2022-03-25 00:30:00|2070.5|2070.2|2070.9|2070.6|2071.5|2071.2|2070.3|2070|70
1648168500000|2022-03-25 00:35:00|2071|2070.7|2071.3|2071|2071.7|2071.4|2070.6|2070.3|11
1648168800000|2022-03-25 00:40:00|2071.4|2071.1|2071.3|2071|2071.8|2071.5|2071.2|2070.9|22
1648169100000|2022-03-25 00:45:00|2071.7|2071.4|2071.5|2071.2|2072|2071.7|2071.2|2070.9|46
1648169400000|2022-03-25 00:50:00|2071.6|2071.3|2071|2070.7|2071.7|2071.4|2070.4|2070.1|23
1648169700000|2022-03-25 00:55:00|2070.9|2070.6|2071|2070.7|2071.5|2071.2|2070.8|2070.5|43
1648170000000|2022-03-25 01:00:00|2070.8|2070.5|2071.6|2071.3|2071.9|2071.6|2070.6|2070.3|101
1648170300000|2022-03-25 01:05:00|2071.7|2071.4|2072.8|2072.5|2072.9|2072.6|2071.6|2071.3|100
1648170600000|2022-03-25 01:10:00|2072.7|2072.4|2073.2|2072.9|2073.4|2073.1|2072.6|2072.3|66
1648170900000|2022-03-25 01:15:00|2073.3|2073|2073|2072.7|2073.4|2073.1|2072.6|2072.3|72
1648171200000|2022-03-25 01:20:00|2073.1|2072.8|2072.1|2071.8|2073.1|2072.8|2071.3|2071|41
1648171500000|2022-03-25 01:25:00|2072|2071.7|2072.8|2072.5|2073|2072.7|2071.8|2071.5|21
1648171800000|2022-03-25 01:30:00|2072.9|2072.6|2072.8|2072.5|2073|2072.7|2072.2|2071.9|26
1648172100000|2022-03-25 01:35:00|2072.9|2072.6|2072.9|2072.6|2073.4|2073.1|2072.4|2072.1|36
1648172400000|2022-03-25 01:40:00|2072.8|2072.5|2073.7|2073.4|2073.7|2073.4|2072.6|2072.3|28
1648172700000|2022-03-25 01:45:00|2073.6|2073.3|2073.7|2073.4|2074|2073.7|2073.5|2073.2|15
1648173000000|2022-03-25 01:50:00|2073.6|2073.3|2080.2|2079.9|2080.6|2080.3|2073.6|2073.3|279
1648173300000|2022-03-25 01:55:00|2080.1|2079.8|2078.5|2078.2|2080.7|2080.4|2077.9|2077.6|209
1648173600000|2022-03-25 02:00:00|2078.7|2078.4|2077.8|2077.5|2078.7|2078.4|2077.8|2077.5|65
1648173900000|2022-03-25 02:05:00|2077.9|2077.6|2078.4|2078.1|2078.4|2078.1|2077.4|2077.1|54
1648174200000|2022-03-25 02:10:00|2078.3|2078|2077.2|2076.9|2078.3|2078|2077|2076.7|58
1648174500000|2022-03-25 02:15:00|2077.3|2077|2077.5|2077.2|2078.1|2077.8|2077|2076.7|34
1648174800000|2022-03-25 02:20:00|2077.4|2077.1|2076.5|2076.2|2077.5|2077.2|2076.5|2076.2|45
1648175100000|2022-03-25 02:25:00|2076.6|2076.3|2075.8|2075.5|2076.6|2076.3|2075.5|2075.2|43
1648175400000|2022-03-25 02:30:00|2075.7|2075.4|2075.6|2075.3|2076|2075.7|2074.9|2074.6|21
1648175700000|2022-03-25 02:35:00|2075.7|2075.4|2076.6|2076.3|2077|2076.7|2075.3|2075|64
1648176000000|2022-03-25 02:40:00|2076.7|2076.4|2075.9|2075.6|2076.8|2076.5|2075.5|2075.2|14
1648176300000|2022-03-25 02:45:00|2076|2075.7|2076.3|2076|2076.7|2076.4|2075.7|2075.4|140
1648176600000|2022-03-25 02:50:00|2076.4|2076.1|2076.3|2076|2076.8|2076.5|2075.9|2075.6|21
1648176900000|2022-03-25 02:55:00|2076.2|2075.9|2076.8|2076.5|2077|2076.7|2075.9|2075.6|41
1648177200000|2022-03-25 03:00:00|2076.9|2076.6|2077.3|2077|2077.5|2077.2|2076.5|2076.2|91
1648177500000|2022-03-25 03:05:00|2077.2|2076.9|2076.9|2076.6|2078|2077.7|2076.9|2076.6|82
1648177800000|2022-03-25 03:10:00|2076.8|2076.5|2076.3|2076|2076.9|2076.6|2075.8|2075.5|26
1648178100000|2022-03-25 03:15:00|2076.2|2075.9|2075.6|2075.3|2076.5|2076.2|2075.6|2075.3|20
1648178400000|2022-03-25 03:20:00|2075.5|2075.2|2075.6|2075.3|2075.7|2075.4|2075.2|2074.9|28
1648178700000|2022-03-25 03:25:00|2075.5|2075.2|2075.3|2075|2076|2075.7|2075.3|2075|17
1648179000000|2022-03-25 03:30:00|2075.4|2075.1|2075.8|2075.5|2076|2075.7|2075.3|2075|23
1648179300000|2022-03-25 03:35:00|2075.7|2075.4|2075.3|2075|2076.1|2075.8|2075.3|2075|10
1648179600000|2022-03-25 03:40:00|2075.4|2075.1|2074.3|2074|2075.4|2075.1|2074.1|2073.8|39
1648179900000|2022-03-25 03:45:00|2074.2|2073.9|2074.1|2073.8|2074.5|2074.2|2073.9|2073.6|15
1648180200000|2022-03-25 03:50:00|2074.2|2073.9|2074.8|2074.5|2075.1|2074.8|2074.1|2073.8|23
1648180500000|2022-03-25 03:55:00|2074.7|2074.4|2075.9|2075.6|2076|2075.7|2074.7|2074.4|18
1648180800000|2022-03-25 04:00:00|2075.8|2075.5|2076.3|2076|2076.3|2076|2075.6|2075.3|7
1648181100000|2022-03-25 04:05:00|2076.4|2076.1|2076.4|2076.1|2076.5|2076.2|2075.9|2075.6|24
1648181400000|2022-03-25 04:10:00|2076.5|2076.2|2076.8|2076.5|2077.6|2077.3|2076.3|2076|20
1648181700000|2022-03-25 04:15:00|2076.7|2076.4|2076.7|2076.4|2077.1|2076.8|2076.3|2076|19
1648182000000|2022-03-25 04:20:00|2076.8|2076.5|2076.8|2076.5|2077|2076.7|2076.5|2076.2|20
1648182300000|2022-03-25 04:25:00|2076.9|2076.6|2077.4|2077.1|2077.5|2077.2|2076.8|2076.5|3
1648182600000|2022-03-25 04:30:00|2077.3|2077|2077.2|2076.9|2078.1|2077.8|2077.1|2076.8|17
1648182900000|2022-03-25 04:35:00|2077.3|2077|2077.6|2077.3|2077.8|2077.5|2077|2076.7|47
1648183200000|2022-03-25 04:40:00|2077.5|2077.2|2078.2|2077.9|2078.6|2078.3|2077.5|2077.2|19
1648183500000|2022-03-25 04:45:00|2078.1|2077.8|2078.5|2078.2|2078.9|2078.6|2078.1|2077.8|15
1648183800000|2022-03-25 04:50:00|2078.7|2078.4|2078.7|2078.4|2079.1|2078.8|2078.3|2078|28
1648184100000|2022-03-25 04:55:00|2078.6|2078.3|2080.6|2080.3|2081.7|2081.4|2078.6|2078.3|233
1648184400000|2022-03-25 05:00:00|2080.7|2080.4|2079.4|2079.1|2080.7|2080.4|2079.2|2078.9|33
1648184700000|2022-03-25 05:05:00|2079.3|2079|2078.4|2078.1|2079.6|2079.3|2078.4|2078.1|51
1648185000000|2022-03-25 05:10:00|2078.3|2078|2078.7|2078.4|2078.9|2078.6|2077.8|2077.5|22
1648185300000|2022-03-25 05:15:00|2078.6|2078.3|2077.5|2077.2|2078.8|2078.5|2077.3|2077|17
1648185600000|2022-03-25 05:20:00|2077.7|2077.4|2077.7|2077.4|2078.4|2078.1|2077.4|2077.1|5
1648185900000|2022-03-25 05:25:00|2077.8|2077.5|2077.6|2077.3|2078.4|2078.1|2077.4|2077.1|79
1648186200000|2022-03-25 05:30:00|2077.5|2077.2|2076.8|2076.5|2077.7|2077.4|2076.3|2076|50
1648186500000|2022-03-25 05:35:00|2076.7|2076.4|2076.9|2076.6|2076.9|2076.6|2076.1|2075.8|14
1648186800000|2022-03-25 05:40:00|2076.8|2076.5|2076.1|2075.8|2076.9|2076.6|2075.7|2075.4|50
1648187100000|2022-03-25 05:45:00|2076.2|2075.9|2076.9|2076.6|2077.2|2076.9|2075.8|2075.5|10
1648187400000|2022-03-25 05:50:00|2077|2076.7|2076.8|2076.5|2077.1|2076.8|2076|2075.7|11
1648187700000|2022-03-25 05:55:00|2076.7|2076.4|2076.7|2076.4|2077.6|2077.3|2076.6|2076.3|19
1648188000000|2022-03-25 06:00:00|2076.8|2076.5|2077.5|2077.2|2078.5|2078.2|2076.7|2076.4|83
1648188300000|2022-03-25 06:05:00|2077.7|2077.4|2077.4|2077.1|2078.3|2078|2077.3|2077|8
1648188600000|2022-03-25 06:10:00|2077.5|2077.2|2078.1|2077.8|2078.8|2078.5|2077.5|2077.2|23
1648188900000|2022-03-25 06:15:00|2078.2|2077.9|2078.5|2078.2|2078.8|2078.5|2078.1|2077.8|13
1648189200000|2022-03-25 06:20:00|2078.6|2078.3|2078.7|2078.4|2078.9|2078.6|2078.3|2078|8
1648189500000|2022-03-25 06:25:00|2078.6|2078.3|2078.1|2077.8|2078.7|2078.4|2077.7|2077.4|10
1648189800000|2022-03-25 06:30:00|2078.2|2077.9|2078.2|2077.9|2078.4|2078.1|2078|2077.7|21
1648190100000|2022-03-25 06:35:00|2078.3|2078|2077.6|2077.3|2078.4|2078.1|2077.4|2077.1|24
1648190400000|2022-03-25 06:40:00|2077.7|2077.4|2077.4|2077.1|2077.9|2077.6|2076.9|2076.6|14
1648190700000|2022-03-25 06:45:00|2077.1|2076.8|2077.1|2076.8|2077.3|2077|2076.9|2076.6|7
1648191000000|2022-03-25 06:50:00|2077.2|2076.9|2077.8|2077.5|2077.9|2077.6|2077|2076.7|8
1648191300000|2022-03-25 06:55:00|2077.7|2077.4|2079.1|2078.8|2079.1|2078.8|2077.5|2077.2|39
1648191600000|2022-03-25 07:00:00|2079|2078.7|2077.8|2077.5|2079|2078.7|2077.1|2076.8|88
1648191900000|2022-03-25 07:05:00|2077.7|2077.4|2076.3|2076|2077.8|2077.5|2076|2075.7|127
1648192200000|2022-03-25 07:10:00|2076.2|2075.9|2077.4|2077.1|2077.4|2077.1|2076.1|2075.8|46
1648192500000|2022-03-25 07:15:00|2077.3|2077|2075.8|2075.5|2077.7|2077.4|2075.4|2075.1|60
1648192800000|2022-03-25 07:20:00|2075.9|2075.6|2075.4|2075.1|2076|2075.7|2074.7|2074.4|35
1648193100000|2022-03-25 07:25:00|2075.3|2075|2074.7|2074.4|2075.6|2075.3|2074.5|2074.2|36
1648193400000|2022-03-25 07:30:00|2074.8|2074.5|2075.3|2075|2075.6|2075.3|2074.7|2074.4|71
1648193700000|2022-03-25 07:35:00|2075.4|2075.1|2075.2|2074.9|2075.9|2075.6|2074.4|2074.1|86
1648194000000|2022-03-25 07:40:00|2075.3|2075|2074.6|2074.3|2075.5|2075.2|2074.5|2074.2|28
1648194300000|2022-03-25 07:45:00|2074.5|2074.2|2074.5|2074.2|2075.4|2075.1|2074.3|2074|55
1648194600000|2022-03-25 07:50:00|2074.6|2074.3|2075.4|2075.1|2075.5|2075.2|2074.4|2074.1|33
1648194900000|2022-03-25 07:55:00|2075.3|2075|2076.3|2076|2076.3|2076|2075|2074.7|93
1648195200000|2022-03-25 08:00:00|2076|2075.7|2075.4|2075.1|2077.5|2077.2|2075.4|2075.1|125
1648195500000|2022-03-25 08:05:00|2075.3|2075|2072.8|2072.5|2075.4|2075.1|2072.1|2071.8|233
1648195800000|2022-03-25 08:10:00|2072.7|2072.4|2070.2|2069.9|2072.8|2072.5|2069.9|2069.6|181
1648196100000|2022-03-25 08:15:00|2070.3|2070|2069.2|2068.9|2070.8|2070.5|2069.1|2068.8|153
1648196400000|2022-03-25 08:20:00|2069.1|2068.8|2070.3|2070|2070.8|2070.5|2068.9|2068.6|73
1648196700000|2022-03-25 08:25:00|2070.4|2070.1|2070.5|2070.2|2071|2070.7|2070.1|2069.8|43
1648197000000|2022-03-25 08:30:00|2070.4|2070.1|2071.7|2071.4|2071.7|2071.4|2070|2069.7|69
1648197300000|2022-03-25 08:35:00|2071.8|2071.5|2071.9|2071.6|2072.3|2072|2071.2|2070.9|43
1648197600000|2022-03-25 08:40:00|2072|2071.7|2073|2072.7|2073.3|2073|2071.2|2070.9|68
1648197900000|2022-03-25 08:45:00|2073.1|2072.8|2072.2|2071.9|2073.2|2072.9|2072.2|2071.9|110
1648198200000|2022-03-25 08:50:00|2072.6|2072.3|2072.9|2072.6|2073.1|2072.8|2072.4|2072.1|126
1648198500000|2022-03-25 08:55:00|2073|2072.7|2072.8|2072.5|2073.3|2073|2072.2|2071.9|119
1648198800000|2022-03-25 09:00:00|2072.9|2072.6|2071.6|2071.3|2076.3|2076|2070.1|2069.8|654
1648199100000|2022-03-25 09:05:00|2071.5|2071.2|2069.5|2069.2|2071.7|2071.4|2069.4|2069.1|163
1648199400000|2022-03-25 09:10:00|2069.4|2069.1|2070.5|2070.2|2070.6|2070.3|2069.2|2068.9|211
1648199700000|2022-03-25 09:15:00|2070.4|2070.1|2071.9|2071.6|2071.9|2071.6|2070.2|2069.9|126
1648200000000|2022-03-25 09:20:00|2071.8|2071.5|2072.2|2071.9|2072.5|2072.2|2071.4|2071.1|62
1648200300000|2022-03-25 09:25:00|2072.1|2071.8|2071.4|2071.1|2072.4|2072.1|2071.2|2070.9|51
1648200600000|2022-03-25 09:30:00|2071.5|2071.2|2070.3|2070|2071.8|2071.5|2070.1|2069.8|55
1648200900000|2022-03-25 09:35:00|2070.4|2070.1|2071.9|2071.6|2072|2071.7|2070.1|2069.8|45
1648201200000|2022-03-25 09:40:00|2072|2071.7|2072.4|2072.1|2072.6|2072.3|2071.6|2071.3|47
1648201500000|2022-03-25 09:45:00|2072.3|2072|2073.6|2073.3|2074.1|2073.8|2072.3|2072|90
1648201800000|2022-03-25 09:50:00|2073.7|2073.4|2074.9|2074.6|2075.2|2074.9|2073.5|2073.2|59
1648202100000|2022-03-25 09:55:00|2075|2074.7|2075.5|2075.2|2075.7|2075.4|2074.6|2074.3|56
1648202400000|2022-03-25 10:00:00|2075.3|2075|2073.9|2073.6|2075.8|2075.5|2073.7|2073.4|88
1648202700000|2022-03-25 10:05:00|2074.1|2073.8|2074.6|2074.3|2074.9|2074.6|2074|2073.7|82
1648203000000|2022-03-25 10:10:00|2074.5|2074.2|2074|2073.7|2075|2074.7|2074|2073.7|49
1648203300000|2022-03-25 10:15:00|2074.1|2073.8|2075|2074.7|2075.1|2074.8|2074|2073.7|39
1648203600000|2022-03-25 10:20:00|2075.2|2074.9|2075.1|2074.8|2075.8|2075.5|2074.7|2074.4|33
1648203900000|2022-03-25 10:25:00|2075|2074.7|2075.8|2075.5|2075.9|2075.6|2074.9|2074.6|36
1648204200000|2022-03-25 10:30:00|2075.7|2075.4|2076.4|2076.1|2076.5|2076.2|2075.5|2075.2|148
1648204500000|2022-03-25 10:35:00|2076.5|2076.2|2075.9|2075.6|2076.6|2076.3|2075.6|2075.3|31
1648204800000|2022-03-25 10:40:00|2076|2075.7|2076.4|2076.1|2076.7|2076.4|2075.8|2075.5|53
1648205100000|2022-03-25 10:45:00|2076.3|2076|2075.7|2075.4|2076.9|2076.6|2075.5|2075.2|41
1648205400000|2022-03-25 10:50:00|2075.6|2075.3|2077.1|2076.8|2077.4|2077.1|2075.6|2075.3|59
1648205700000|2022-03-25 10:55:00|2077.2|2076.9|2079.5|2079.2|2079.5|2079.2|2077|2076.7|178
1648206000000|2022-03-25 11:00:00|2079.7|2079.4|2078.9|2078.6|2079.7|2079.4|2078.6|2078.3|86
1648206300000|2022-03-25 11:05:00|2079|2078.7|2078.8|2078.5|2079.2|2078.9|2078.6|2078.3|48
1648206600000|2022-03-25 11:10:00|2078.9|2078.6|2077.5|2077.2|2079.1|2078.8|2077.4|2077.1|99
1648206900000|2022-03-25 11:15:00|2077.6|2077.3|2078|2077.7|2078.6|2078.3|2077|2076.7|204
1648207200000|2022-03-25 11:20:00|2078.1|2077.8|2079.8|2079.5|2080.6|2080.3|2077.8|2077.5|139
1648207500000|2022-03-25 11:25:00|2079.9|2079.6|2083|2082.7|2083.5|2083.2|2079.7|2079.4|332
1648207800000|2022-03-25 11:30:00|2082.9|2082.6|2081.8|2081.5|2083|2082.7|2081.8|2081.5|151
1648208100000|2022-03-25 11:35:00|2081.6|2081.3|2081.4|2081.1|2082.2|2081.9|2081.3|2081|84
1648208400000|2022-03-25 11:40:00|2081.3|2081|2081.9|2081.6|2082|2081.7|2081.3|2081|50
1648208700000|2022-03-25 11:45:00|2082|2081.7|2082.1|2081.8|2082.3|2082|2081.6|2081.3|53
1648209000000|2022-03-25 11:50:00|2082.2|2081.9|2082.8|2082.5|2082.8|2082.5|2082|2081.7|84
1648209300000|2022-03-25 11:55:00|2082.7|2082.4|2083|2082.7|2083.6|2083.3|2082.5|2082.2|161
1648209600000|2022-03-25 12:00:00|2083.1|2082.8|2082.4|2082.1|2083.1|2082.8|2082.1|2081.8|168
1648209900000|2022-03-25 12:05:00|2082.3|2082|2082.2|2081.9|2082.9|2082.6|2082|2081.7|131
1648210200000|2022-03-25 12:10:00|2082.1|2081.8|2082.4|2082.1|2082.6|2082.3|2081.7|2081.4|162
1648210500000|2022-03-25 12:15:00|2082.3|2082|2082.4|2082.1|2082.6|2082.3|2081.6|2081.3|128
1648210800000|2022-03-25 12:20:00|2082.3|2082|2082.5|2082.2|2082.9|2082.6|2081.6|2081.3|167
1648211100000|2022-03-25 12:25:00|2082.6|2082.3|2081.7|2081.4|2082.6|2082.3|2081.6|2081.3|157
1648211400000|2022-03-25 12:30:00|2081.8|2081.5|2081.3|2081|2082.2|2081.9|2080.4|2080.1|370
1648211700000|2022-03-25 12:35:00|2081.2|2080.9|2079.8|2079.5|2081.3|2081|2079.7|2079.4|325
1648212000000|2022-03-25 12:40:00|2079.9|2079.6|2080.9|2080.6|2081.1|2080.8|2079.5|2079.2|283
1648212300000|2022-03-25 12:45:00|2081|2080.7|2080.4|2080.1|2081|2080.7|2080|2079.7|143
1648212600000|2022-03-25 12:50:00|2080.3|2080|2080|2079.7|2080.6|2080.3|2079.8|2079.5|122
1648212900000|2022-03-25 12:55:00|2080.1|2079.8|2080|2079.7|2080.6|2080.3|2079.7|2079.4|180
1648213200000|2022-03-25 13:00:00|2079.9|2079.6|2079.4|2079.1|2080|2079.7|2079.3|2079|317
1648213500000|2022-03-25 13:05:00|2079.5|2079.2|2080.1|2079.8|2080.6|2080.3|2079.3|2079|185
1648213800000|2022-03-25 13:10:00|2080.2|2079.9|2080.7|2080.4|2081.1|2080.8|2079.9|2079.6|233
1648214100000|2022-03-25 13:15:00|2080.8|2080.5|2080.2|2079.9|2081|2080.7|2080|2079.7|286
1648214400000|2022-03-25 13:20:00|2080.1|2079.8|2079.8|2079.5|2080.5|2080.2|2078.8|2078.5|297
1648214700000|2022-03-25 13:25:00|2079.9|2079.6|2077.5|2077.2|2080|2079.7|2077.2|2076.9|612
1648215000000|2022-03-25 13:30:00|2077.3|2077|2072.3|2072|2078|2077.7|2072.3|2072|4144
1648215300000|2022-03-25 13:35:00|2072|2071.7|2068.3|2068|2073.6|2073.3|2068.2|2067.9|3852
1648215600000|2022-03-25 13:40:00|2068.2|2067.9|2070|2069.7|2071.4|2071.1|2067|2066.7|2633
1648215900000|2022-03-25 13:45:00|2070.2|2069.9|2070.9|2070.6|2074.1|2073.8|2068.4|2068.1|1831
1648216200000|2022-03-25 13:50:00|2070.8|2070.5|2073.7|2073.4|2074.1|2073.8|2068.6|2068.3|1676
1648216500000|2022-03-25 13:55:00|2073.6|2073.3|2070|2069.7|2074.1|2073.8|2067.5|2067.2|1797
1648216800000|2022-03-25 14:00:00|2070.1|2069.8|2072.5|2072.2|2072.5|2072.2|2069|2068.7|1906
1648217100000|2022-03-25 14:05:00|2072.4|2072.1|2072.3|2072|2073.7|2073.4|2070.6|2070.3|1215
1648217400000|2022-03-25 14:10:00|2072.1|2071.8|2070|2069.7|2072.6|2072.3|2069.8|2069.5|1479
1648217700000|2022-03-25 14:15:00|2070.1|2069.8|2074.4|2074.1|2074.8|2074.5|2069.6|2069.3|1402
1648218000000|2022-03-25 14:20:00|2074.5|2074.2|2076.7|2076.4|2078.1|2077.8|2074.5|2074.2|2377
1648218300000|2022-03-25 14:25:00|2076.6|2076.3|2073.9|2073.6|2077.2|2076.9|2073.7|2073.4|1833
1648218600000|2022-03-25 14:30:00|2073.8|2073.5|2077.5|2077.2|2077.7|2077.4|2073.2|2072.9|1502
1648218900000|2022-03-25 14:35:00|2077.6|2077.3|2078.6|2078.3|2079.8|2079.5|2077.5|2077.2|1518
1648219200000|2022-03-25 14:40:00|2078.3|2078|2080.9|2080.6|2081.3|2081|2077.4|2077.1|1494
1648219500000|2022-03-25 14:45:00|2080.7|2080.4|2081.4|2081.1|2082.9|2082.6|2080.1|2079.8|1911
1648219800000|2022-03-25 14:50:00|2081.5|2081.2|2079.2|2078.9|2082.4|2082.1|2078.6|2078.3|1668
1648220100000|2022-03-25 14:55:00|2079.3|2079|2082.5|2082.2|2082.6|2082.3|2078.8|2078.5|1182
1648220400000|2022-03-25 15:00:00|2082.7|2082.4|2080|2079.7|2083.2|2082.9|2079.5|2079.2|1574
1648220700000|2022-03-25 15:05:00|2079.9|2079.6|2074|2073.7|2080.6|2080.3|2073.9|2073.6|1617
1648221000000|2022-03-25 15:10:00|2073.7|2073.4|2068.5|2068.2|2074|2073.7|2066.8|2066.5|3206
1648221300000|2022-03-25 15:15:00|2068.6|2068.3|2070.2|2069.9|2072.8|2072.5|2067.2|2066.9|2163
1648221600000|2022-03-25 15:20:00|2070.3|2070|2065.7|2065.4|2070.3|2070|2065.6|2065.3|1500
1648221900000|2022-03-25 15:25:00|2065.6|2065.3|2063.7|2063.4|2066.2|2065.9|2061.3|2061|2469
1648222200000|2022-03-25 15:30:00|2063.1|2062.8|2067.1|2066.8|2068|2067.7|2062.9|2062.6|1961
1648222500000|2022-03-25 15:35:00|2067|2066.7|2066.7|2066.4|2068.9|2068.6|2066|2065.7|1533
1648222800000|2022-03-25 15:40:00|2066.3|2066|2070.4|2070.1|2070.4|2070.1|2066.1|2065.8|1284
1648223100000|2022-03-25 15:45:00|2070.5|2070.2|2068|2067.7|2070.8|2070.5|2067.2|2066.9|1240
1648223400000|2022-03-25 15:50:00|2067.9|2067.6|2069.3|2069|2071.1|2070.8|2067.4|2067.1|1360
1648223700000|2022-03-25 15:55:00|2069.4|2069.1|2067.1|2066.8|2069.9|2069.6|2065.3|2065|1377
1648224000000|2022-03-25 16:00:00|2067.2|2066.9|2067.1|2066.8|2067.7|2067.4|2065.3|2065|866
1648224300000|2022-03-25 16:05:00|2067.2|2066.9|2069.3|2069|2070.6|2070.3|2067.1|2066.8|1033
1648224600000|2022-03-25 16:10:00|2069.2|2068.9|2071.3|2071|2071.4|2071.1|2068.3|2068|1032
1648224900000|2022-03-25 16:15:00|2071.5|2071.2|2071.9|2071.6|2072.3|2072|2069.3|2069|794
1648225200000|2022-03-25 16:20:00|2071.8|2071.5|2072.7|2072.4|2073.1|2072.8|2071.7|2071.4|1208
1648225500000|2022-03-25 16:25:00|2072.8|2072.5|2073.5|2073.2|2074|2073.7|2069.1|2068.8|1402
1648225800000|2022-03-25 16:30:00|2073.7|2073.4|2073.2|2072.9|2073.8|2073.5|2071|2070.7|931
1648226100000|2022-03-25 16:35:00|2073.3|2073|2069.2|2068.9|2073.4|2073.1|2068|2067.7|1072
1648226400000|2022-03-25 16:40:00|2069.3|2069|2068.7|2068.4|2070.3|2070|2067|2066.7|1368
1648226700000|2022-03-25 16:45:00|2068.8|2068.5|2070.6|2070.3|2071.4|2071.1|2068.6|2068.3|1022
1648227000000|2022-03-25 16:50:00|2070.5|2070.2|2069.2|2068.9|2072.7|2072.4|2067.9|2067.6|1155
1648227300000|2022-03-25 16:55:00|2069.3|2069|2070.3|2070|2070.8|2070.5|2067.5|2067.2|877
1648227600000|2022-03-25 17:00:00|2070.4|2070.1|2070.6|2070.3|2070.8|2070.5|2068.3|2068|642
1648227900000|2022-03-25 17:05:00|2070.4|2070.1|2070|2069.7|2071.2|2070.9|2068.6|2068.3|730
1648228200000|2022-03-25 17:10:00|2069.8|2069.5|2067.8|2067.5|2070.4|2070.1|2067.3|2067|807
1648228500000|2022-03-25 17:15:00|2068|2067.7|2072.1|2071.8|2073.4|2073.1|2067.8|2067.5|1010
1648228800000|2022-03-25 17:20:00|2072.2|2071.9|2065|2064.7|2072.4|2072.1|2065|2064.7|2503
1648229100000|2022-03-25 17:25:00|2065.3|2065|2065.8|2065.5|2066.6|2066.3|2064.4|2064.1|712
1648229400000|2022-03-25 17:30:00|2065.9|2065.6|2068.3|2068|2068.4|2068.1|2065.7|2065.4|1022
1648229700000|2022-03-25 17:35:00|2068.4|2068.1|2067.9|2067.6|2069.6|2069.3|2066.6|2066.3|956
1648230000000|2022-03-25 17:40:00|2068|2067.7|2069|2068.7|2069.3|2069|2066.1|2065.8|735
1648230300000|2022-03-25 17:45:00|2069.2|2068.9|2069.8|2069.5|2070.4|2070.1|2067.7|2067.4|934
1648230600000|2022-03-25 17:50:00|2069.9|2069.6|2071.1|2070.8|2071.3|2071|2069.5|2069.2|1216
1648230900000|2022-03-25 17:55:00|2071.2|2070.9|2074.7|2074.4|2075|2074.7|2071.1|2070.8|1502
1648231200000|2022-03-25 18:00:00|2074.9|2074.6|2075.6|2075.3|2076.6|2076.3|2074|2073.7|1744
1648231500000|2022-03-25 18:05:00|2075.4|2075.1|2076.6|2076.3|2076.8|2076.5|2075.2|2074.9|958
1648231800000|2022-03-25 18:10:00|2076.9|2076.6|2076.1|2075.8|2077|2076.7|2074.9|2074.6|846
1648232100000|2022-03-25 18:15:00|2076.2|2075.9|2075.4|2075.1|2076.8|2076.5|2075.4|2075.1|864
1648232400000|2022-03-25 18:20:00|2075.5|2075.2|2076.9|2076.6|2077.3|2077|2075.5|2075.2|638
1648232700000|2022-03-25 18:25:00|2077.1|2076.8|2077.4|2077.1|2078|2077.7|2076|2075.7|700
1648233000000|2022-03-25 18:30:00|2077.5|2077.2|2078.1|2077.8|2079.4|2079.1|2077.5|2077.2|995
1648233300000|2022-03-25 18:35:00|2078.2|2077.9|2078.8|2078.5|2079.7|2079.4|2077.3|2077|613
1648233600000|2022-03-25 18:40:00|2078.7|2078.4|2078.8|2078.5|2079.3|2079|2077.3|2077|694
1648233900000|2022-03-25 18:45:00|2078.9|2078.6|2078|2077.7|2079.2|2078.9|2077.2|2076.9|891
1648234200000|2022-03-25 18:50:00|2078.1|2077.8|2078.5|2078.2|2079.5|2079.2|2077.9|2077.6|659
1648234500000|2022-03-25 18:55:00|2078.4|2078.1|2077.6|2077.3|2078.7|2078.4|2076.7|2076.4|1181
1648234800000|2022-03-25 19:00:00|2077.5|2077.2|2074.8|2074.5|2078.1|2077.8|2074.2|2073.9|1092
1648235100000|2022-03-25 19:05:00|2074.9|2074.6|2072.8|2072.5|2075.5|2075.2|2072.4|2072.1|1283
1648235400000|2022-03-25 19:10:00|2072.9|2072.6|2074.4|2074.1|2075.5|2075.2|2072.3|2072|909
1648235700000|2022-03-25 19:15:00|2074.5|2074.2|2072.4|2072.1|2075.3|2075|2072.1|2071.8|782
1648236000000|2022-03-25 19:20:00|2072.5|2072.2|2069.8|2069.5|2072.5|2072.2|2068.9|2068.6|1074
1648236300000|2022-03-25 19:25:00|2069.9|2069.6|2068|2067.7|2070.8|2070.5|2067.8|2067.5|1228
1648236600000|2022-03-25 19:30:00|2067.9|2067.6|2067.5|2067.2|2068.9|2068.6|2065.8|2065.5|1471
1648236900000|2022-03-25 19:35:00|2067.6|2067.3|2066.4|2066.1|2069.2|2068.9|2066.1|2065.8|1653
1648237200000|2022-03-25 19:40:00|2066.5|2066.2|2070.1|2069.8|2071.9|2071.6|2066.5|2066.2|1787
1648237500000|2022-03-25 19:45:00|2070.3|2070|2074.6|2074.3|2074.8|2074.5|2070.2|2069.9|1991
1648237800000|2022-03-25 19:50:00|2074.9|2074.6|2077.6|2077.3|2078.1|2077.8|2073.5|2073.2|3711
1648238100000|2022-03-25 19:55:00|2077.7|2077.4|2078.6|2078.3|2079.3|2079|2076.4|2076.1|9445
1648238400000|2022-03-25 20:00:00|2078.5|2078.2|2078|2077.7|2078.8|2078.5|2076.6|2076.3|2508
1648238700000|2022-03-25 20:05:00|2077.9|2077.6|2077.2|2076.9|2078.2|2077.9|2077.2|2076.9|1081
1648239000000|2022-03-25 20:10:00|2077.3|2077|2077.5|2077.2|2077.7|2077.4|2077.1|2076.8|1211
1648239300000|2022-03-25 20:15:00|2077.6|2077.3|2077.8|2077.5|2078.1|2077.8|2077.5|2077.2|273
1648239600000|2022-03-25 20:20:00|2077.9|2077.6|2077.9|2077.6|2078.1|2077.8|2077.8|2077.5|202
1648239900000|2022-03-25 20:25:00|2077.8|2077.5|2078.3|2078|2078.4|2078.1|2077.8|2077.5|159
1648240200000|2022-03-25 20:30:00|2078.4|2078.1|2078.2|2077.9|2078.4|2078.1|2077.9|2077.6|152
1648240500000|2022-03-25 20:35:00|2078.3|2078|2078.5|2078.2|2078.7|2078.4|2078.2|2077.9|188
1648240800000|2022-03-25 20:40:00|2078.4|2078.1|2078.3|2078|2078.5|2078.2|2077.9|2077.6|207
1648241100000|2022-03-25 20:45:00|2078.2|2077.9|2077.8|2077.5|2078.4|2078.1|2077.8|2077.5|129
1648241400000|2022-03-25 20:50:00|2077.7|2077.4|2078.1|2077.8|2078.2|2077.9|2077.7|2077.4|116
1648241700000|2022-03-25 20:55:00|2078|2077.7|2079.2|2078.4|2079.5|2078.7|2077.9|2077.6|137
1648242000000|2022-03-25 21:00:00|2079|2078.2|2079|2078.2|2079|2078.2|2079|2078.2|0
1648418400000|2022-03-27 22:00:00|2075.9|2075.6|2079.5|2079.2|2080.3|2080|2075.3|2075|415
1648418700000|2022-03-27 22:05:00|2079.4|2079.1|2080.3|2080|2080.5|2080.2|2078.8|2078.5|47
1648419000000|2022-03-27 22:10:00|2080.4|2080.1|2079.7|2079.4|2080.5|2080.2|2079.4|2079.1|113
1648419300000|2022-03-27 22:15:00|2079.6|2079.3|2078.3|2078|2080.1|2079.8|2078.1|2077.8|93
1648419600000|2022-03-27 22:20:00|2078.2|2077.9|2077.1|2076.8|2078.3|2078|2076.4|2076.1|239
1648419900000|2022-03-27 22:25:00|2077.2|2076.9|2076.7|2076.4|2077.2|2076.9|2076.1|2075.8|82
1648420200000|2022-03-27 22:30:00|2076.8|2076.5|2076|2075.7|2077.2|2076.9|2075.6|2075.3|42
1648420500000|2022-03-27 22:35:00|2076.1|2075.8|2075.8|2075.5|2076.5|2076.2|2075.8|2075.5|7
1648420800000|2022-03-27 22:40:00|2075.9|2075.6|2075.5|2075.2|2076|2075.7|2075|2074.7|42
1648421100000|2022-03-27 22:45:00|2075.6|2075.3|2075.7|2075.4|2075.8|2075.5|2074.8|2074.5|25
1648421400000|2022-03-27 22:50:00|2075.6|2075.3|2074.6|2074.3|2075.6|2075.3|2073.6|2073.3|106
1648421700000|2022-03-27 22:55:00|2074.7|2074.4|2074.7|2074.4|2075|2074.7|2074.2|2073.9|112
1648422000000|2022-03-27 23:00:00|2074.8|2074.5|2075.2|2074.9|2075.8|2075.5|2074.5|2074.2|182
1648422300000|2022-03-27 23:05:00|2075.3|2075|2074.6|2074.3|2075.7|2075.4|2074.5|2074.2|46
1648422600000|2022-03-27 23:10:00|2074.5|2074.2|2075.1|2074.8|2075.1|2074.8|2073.9|2073.6|33
1648422900000|2022-03-27 23:15:00|2075|2074.7|2075.5|2075.2|2076|2075.7|2074.8|2074.5|54
1648423200000|2022-03-27 23:20:00|2075.4|2075.1|2075.5|2075.2|2076|2075.7|2075.2|2074.9|39
1648423500000|2022-03-27 23:25:00|2075.6|2075.3|2074.9|2074.6|2075.6|2075.3|2074.7|2074.4|28
1648423800000|2022-03-27 23:30:00|2075|2074.7|2074.4|2074.1|2075.1|2074.8|2074|2073.7|51
1648424100000|2022-03-27 23:35:00|2074.3|2074|2074.3|2074|2074.7|2074.4|2073.9|2073.6|15
1648424400000|2022-03-27 23:40:00|2074.2|2073.9|2074.6|2074.3|2075|2074.7|2073.9|2073.6|12
1648424700000|2022-03-27 23:45:00|2074.5|2074.2|2073.8|2073.5|2074.5|2074.2|2073.8|2073.5|11
1648425000000|2022-03-27 23:50:00|2073.9|2073.6|2074.2|2073.9|2074.2|2073.9|2073.7|2073.4|10
1648425300000|2022-03-27 23:55:00|2074.1|2073.8|2072.5|2072.2|2074.1|2073.8|2072.5|2072.2|65
1648425600000|2022-03-28 00:00:00|2072.4|2072.1|2071.9|2071.6|2072.5|2072.2|2071.5|2071.2|152
1648425900000|2022-03-28 00:05:00|2071.8|2071.5|2071.9|2071.6|2072.3|2072|2071|2070.7|56
1648426200000|2022-03-28 00:10:00|2071.8|2071.5|2072|2071.7|2072.2|2071.9|2071.4|2071.1|51
1648426500000|2022-03-28 00:15:00|2072.1|2071.8|2072.9|2072.6|2072.9|2072.6|2071.9|2071.6|68
1648426800000|2022-03-28 00:20:00|2073|2072.7|2072.9|2072.6|2073.1|2072.8|2072.6|2072.3|26
1648427100000|2022-03-28 00:25:00|2073|2072.7|2073.8|2073.5|2073.8|2073.5|2072.8|2072.5|42
1648427400000|2022-03-28 00:30:00|2073.7|2073.4|2072.7|2072.4|2073.8|2073.5|2072.5|2072.2|34
1648427700000|2022-03-28 00:35:00|2072.8|2072.5|2072.5|2072.2|2073|2072.7|2071.9|2071.6|23
1648428000000|2022-03-28 00:40:00|2072.6|2072.3|2073.3|2073|2073.5|2073.2|2072.2|2071.9|19
1648428300000|2022-03-28 00:45:00|2073.2|2072.9|2071.4|2071.1|2073.3|2073|2071|2070.7|60
1648428600000|2022-03-28 00:50:00|2071.3|2071|2070.4|2070.1|2071.4|2071.1|2070.4|2070.1|126
1648428900000|2022-03-28 00:55:00|2070.5|2070.2|2070.1|2069.8|2070.7|2070.4|2069.8|2069.5|97
1648429200000|2022-03-28 01:00:00|2070|2069.7|2069.1|2068.8|2070.6|2070.3|2068.5|2068.2|124
1648429500000|2022-03-28 01:05:00|2069|2068.7|2069.1|2068.8|2069.6|2069.3|2068.7|2068.4|62
1648429800000|2022-03-28 01:10:00|2069|2068.7|2069.9|2069.6|2070.5|2070.2|2068.9|2068.6|77
1648430100000|2022-03-28 01:15:00|2069.8|2069.5|2068.5|2068.2|2070|2069.7|2068.3|2068|65
1648430400000|2022-03-28 01:20:00|2068.6|2068.3|2069.6|2069.3|2069.6|2069.3|2068.4|2068.1|44
1648430700000|2022-03-28 01:25:00|2069.7|2069.4|2069.4|2069.1|2070.2|2069.9|2069.1|2068.8|67
1648431000000|2022-03-28 01:30:00|2069.3|2069|2069.3|2069|2069.7|2069.4|2068.5|2068.2|68
1648431300000|2022-03-28 01:35:00|2069.4|2069.1|2069.6|2069.3|2069.7|2069.4|2068.9|2068.6|15
1648431600000|2022-03-28 01:40:00|2069.3|2069|2069|2068.7|2069.4|2069.1|2068.5|2068.2|18
1648431900000|2022-03-28 01:45:00|2069.1|2068.8|2068.7|2068.4|2069.7|2069.4|2068.4|2068.1|52
1648432200000|2022-03-28 01:50:00|2068.8|2068.5|2070|2069.7|2070.1|2069.8|2068.6|2068.3|47
1648432500000|2022-03-28 01:55:00|2069.9|2069.6|2070.1|2069.8|2070.2|2069.9|2069.5|2069.2|21
1648432800000|2022-03-28 02:00:00|2070.2|2069.9|2071|2070.7|2071.6|2071.3|2070.2|2069.9|114
1648433100000|2022-03-28 02:05:00|2071.1|2070.8|2071.5|2071.2|2071.5|2071.2|2070.6|2070.3|32
1648433400000|2022-03-28 02:10:00|2071.6|2071.3|2071.1|2070.8|2072|2071.7|2070.9|2070.6|25
1648433700000|2022-03-28 02:15:00|2071.2|2070.9|2070.4|2070.1|2071.2|2070.9|2070.1|2069.8|21
1648434000000|2022-03-28 02:20:00|2070.5|2070.2|2069.4|2069.1|2070.6|2070.3|2069.1|2068.8|45
1648434300000|2022-03-28 02:25:00|2069.3|2069|2068.8|2068.5|2069.5|2069.2|2068.8|2068.5|14
1648434600000|2022-03-28 02:30:00|2068.9|2068.6|2069.3|2069|2069.5|2069.2|2068.5|2068.2|14
1648434900000|2022-03-28 02:35:00|2069.4|2069.1|2070.2|2069.9|2070.4|2070.1|2069.3|2069|33
1648435200000|2022-03-28 02:40:00|2070.1|2069.8|2071.4|2071.1|2071.5|2071.2|2070.1|2069.8|24
1648435500000|2022-03-28 02:45:00|2071.5|2071.2|2072.1|2071.8|2072.1|2071.8|2071.3|2071|49
1648435800000|2022-03-28 02:50:00|2072|2071.7|2072.6|2072.3|2073|2072.7|2071.9|2071.6|52
1648436100000|2022-03-28 02:55:00|2072.5|2072.2|2072.1|2071.8|2072.6|2072.3|2071.9|2071.6|15
1648436400000|2022-03-28 03:00:00|2072.2|2071.9|2072.4|2072.1|2073.1|2072.8|2072.2|2071.9|50
1648436700000|2022-03-28 03:05:00|2072.2|2071.9|2072.6|2072.3|2073|2072.7|2072.2|2071.9|16
1648437000000|2022-03-28 03:10:00|2072.5|2072.2|2072.5|2072.2|2072.6|2072.3|2072.3|2072|10
1648437300000|2022-03-28 03:15:00|2072.8|2072.5|2073.1|2072.8|2073.1|2072.8|2072.7|2072.4|2
1648437600000|2022-03-28 03:20:00|2073.2|2072.9|2072.4|2072.1|2073.2|2072.9|2072.3|2072|6
1648437900000|2022-03-28 03:25:00|2072.5|2072.2|2072.4|2072.1|2072.6|2072.3|2072.2|2071.9|5
1648438200000|2022-03-28 03:30:00|2072.1|2071.8|2071.8|2071.5|2072.2|2071.9|2071.6|2071.3|23
1648438500000|2022-03-28 03:35:00|2071.9|2071.6|2071.9|2071.6|2072|2071.7|2071.7|2071.4|12
1648438800000|2022-03-28 03:40:00|2072|2071.7|2072.4|2072.1|2072.5|2072.2|2071.9|2071.6|6
1648439100000|2022-03-28 03:45:00|2072.3|2072|2072.5|2072.2|2072.5|2072.2|2072.2|2071.9|7
1648439400000|2022-03-28 03:50:00|2072.4|2072.1|2070.8|2070.5|2072.8|2072.5|2070.8|2070.5|69
1648439700000|2022-03-28 03:55:00|2070.7|2070.4|2070.9|2070.6|2071.2|2070.9|2070.2|2069.9|21
1648440000000|2022-03-28 04:00:00|2071|2070.7|2071|2070.7|2071.2|2070.9|2070.8|2070.5|4
1648440300000|2022-03-28 04:05:00|2070.9|2070.6|2071.2|2070.9|2071.3|2071|2070.8|2070.5|17
1648440600000|2022-03-28 04:10:00|2071.1|2070.8|2071.2|2070.9|2071.3|2071|2071|2070.7|6
1648440900000|2022-03-28 04:15:00|2071.1|2070.8|2071.2|2070.9|2071.6|2071.3|2071|2070.7|14
1648441200000|2022-03-28 04:20:00|2071.1|2070.8|2071.3|2071|2071.4|2071.1|2071.1|2070.8|5
1648441500000|2022-03-28 04:25:00|2071.2|2070.9|2071|2070.7|2071.4|2071.1|2071|2070.7|27
1648441800000|2022-03-28 04:30:00|2071.1|2070.8|2071.7|2071.4|2071.8|2071.5|2071.1|2070.8|36
1648442100000|2022-03-28 04:35:00|2071.8|2071.5|2071.8|2071.5|2072.6|2072.3|2071.6|2071.3|45
1648442400000|2022-03-28 04:40:00|2071.9|2071.6|2071.7|2071.4|2072.1|2071.8|2071.5|2071.2|13
1648442700000|2022-03-28 04:45:00|2071.6|2071.3|2071.3|2071|2071.7|2071.4|2071.2|2070.9|12
1648443000000|2022-03-28 04:50:00|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2070.9|2070.6|10
1648443300000|2022-03-28 04:55:00|2071.4|2071.1|2071.3|2071|2071.4|2071.1|2070.9|2070.6|10
1648443600000|2022-03-28 05:00:00|2071.2|2070.9|2071.3|2071|2071.4|2071.1|2070.7|2070.4|16
1648443900000|2022-03-28 05:05:00|2071.2|2070.9|2070.3|2070|2071.8|2071.5|2070.3|2070|14
1648444200000|2022-03-28 05:10:00|2070.4|2070.1|2070.7|2070.4|2071.1|2070.8|2070.4|2070.1|4
1648444500000|2022-03-28 05:15:00|2070.8|2070.5|2069.9|2069.6|2070.8|2070.5|2069.8|2069.5|54
1648444800000|2022-03-28 05:20:00|2070|2069.7|2070.9|2070.6|2070.9|2070.6|2070|2069.7|19
1648445100000|2022-03-28 05:25:00|2071|2070.7|2070.7|2070.4|2071.7|2071.4|2070.6|2070.3|12
1648445400000|2022-03-28 05:30:00|2070.6|2070.3|2070.5|2070.2|2071.3|2071|2070.5|2070.2|7
1648445700000|2022-03-28 05:35:00|2070.4|2070.1|2069.5|2069.2|2070.4|2070.1|2068.7|2068.4|65
1648446000000|2022-03-28 05:40:00|2069.6|2069.3|2068.7|2068.4|2069.7|2069.4|2068.5|2068.2|70
1648446300000|2022-03-28 05:45:00|2068.8|2068.5|2068.8|2068.5|2069.1|2068.8|2068|2067.7|51
1648446600000|2022-03-28 05:50:00|2068.9|2068.6|2068.7|2068.4|2069|2068.7|2068.3|2068|46
1648446900000|2022-03-28 05:55:00|2068.8|2068.5|2069.7|2069.4|2069.9|2069.6|2068.8|2068.5|65
1648447200000|2022-03-28 06:00:00|2069.4|2069.1|2069.1|2068.8|2069.9|2069.6|2068.9|2068.6|57
1648447500000|2022-03-28 06:05:00|2069.2|2068.9|2068.1|2067.8|2069.3|2069|2067.7|2067.4|64
1648447800000|2022-03-28 06:10:00|2068|2067.7|2068.3|2068|2068.3|2068|2066.8|2066.5|92
1648448100000|2022-03-28 06:15:00|2068.4|2068.1|2068.5|2068.2|2068.6|2068.3|2067.6|2067.3|63
1648448400000|2022-03-28 06:20:00|2068.4|2068.1|2069.3|2069|2069.4|2069.1|2068.3|2068|68
1648448700000|2022-03-28 06:25:00|2069.4|2069.1|2067.6|2067.3|2069.4|2069.1|2067.2|2066.9|68
1648449000000|2022-03-28 06:30:00|2067.7|2067.4|2068.8|2068.5|2068.8|2068.5|2067.4|2067.1|74
1648449300000|2022-03-28 06:35:00|2068.7|2068.4|2069.4|2069.1|2069.9|2069.6|2068.4|2068.1|33
1648449600000|2022-03-28 06:40:00|2069.5|2069.2|2068.8|2068.5|2069.9|2069.6|2068.4|2068.1|42
1648449900000|2022-03-28 06:45:00|2068.9|2068.6|2067.5|2067.2|2069.2|2068.9|2067.5|2067.2|17
1648450200000|2022-03-28 06:50:00|2067.4|2067.1|2068.3|2068|2068.3|2068|2066.8|2066.5|60
1648450500000|2022-03-28 06:55:00|2068.4|2068.1|2068.3|2068|2068.7|2068.4|2067.7|2067.4|17
1648450800000|2022-03-28 07:00:00|2068.1|2067.8|2072.2|2071.9|2072.4|2072.1|2067.4|2067.1|338
1648451100000|2022-03-28 07:05:00|2072.3|2072|2074.2|2073.9|2075.1|2074.8|2072.3|2072|217
1648451400000|2022-03-28 07:10:00|2074.3|2074|2072.2|2071.9|2074.3|2074|2071.4|2071.1|56
1648451700000|2022-03-28 07:15:00|2072.3|2072|2071.4|2071.1|2073.1|2072.8|2071.2|2070.9|69
1648452000000|2022-03-28 07:20:00|2071.3|2071|2072.5|2072.2|2073|2072.7|2070.8|2070.5|45
1648452300000|2022-03-28 07:25:00|2072.6|2072.3|2074.5|2074.2|2075.1|2074.8|2072.4|2072.1|57
1648452600000|2022-03-28 07:30:00|2074.4|2074.1|2075.6|2075.3|2075.7|2075.4|2074.3|2074|202
1648452900000|2022-03-28 07:35:00|2075.2|2074.9|2073.1|2072.8|2075.6|2075.3|2073|2072.7|302
1648453200000|2022-03-28 07:40:00|2073.2|2072.9|2073.2|2072.9|2073.5|2073.2|2072.3|2072|39
1648453500000|2022-03-28 07:45:00|2073.3|2073|2072.6|2072.3|2073.8|2073.5|2072.1|2071.8|161
1648453800000|2022-03-28 07:50:00|2072.5|2072.2|2073.1|2072.8|2073.8|2073.5|2072.2|2071.9|26
1648454100000|2022-03-28 07:55:00|2073|2072.7|2073.7|2073.4|2074|2073.7|2072.2|2071.9|22
1648454400000|2022-03-28 08:00:00|2073.6|2073.3|2072.4|2072.1|2073.9|2073.6|2072|2071.7|139
1648454700000|2022-03-28 08:05:00|2072.3|2072|2072.8|2072.5|2072.9|2072.6|2071.4|2071.1|72
1648455000000|2022-03-28 08:10:00|2072.7|2072.4|2073.9|2073.6|2074|2073.7|2072.3|2072|51
1648455300000|2022-03-28 08:15:00|2074|2073.7|2076.1|2075.8|2076.4|2076.1|2073.7|2073.4|109
1648455600000|2022-03-28 08:20:00|2076|2075.7|2075.4|2075.1|2076|2075.7|2074.7|2074.4|60
1648455900000|2022-03-28 08:25:00|2075.5|2075.2|2076|2075.7|2076.2|2075.9|2074.9|2074.6|72
1648456200000|2022-03-28 08:30:00|2076.1|2075.8|2075|2074.7|2076.2|2075.9|2074.7|2074.4|58
1648456500000|2022-03-28 08:35:00|2075.1|2074.8|2076|2075.7|2076|2075.7|2074.6|2074.3|49
1648456800000|2022-03-28 08:40:00|2076.1|2075.8|2077|2076.7|2077.1|2076.8|2075.6|2075.3|89
1648457100000|2022-03-28 08:45:00|2077.1|2076.8|2078.5|2078.2|2079.2|2078.9|2076.2|2075.9|128
1648457400000|2022-03-28 08:50:00|2078.4|2078.1|2079.4|2079.1|2079.5|2079.2|2077.9|2077.6|121
1648457700000|2022-03-28 08:55:00|2079.2|2078.9|2080.9|2080.6|2081.1|2080.8|2079.1|2078.8|238
1648458000000|2022-03-28 09:00:00|2080.8|2080.5|2079|2078.7|2080.9|2080.6|2078.8|2078.5|85
1648458300000|2022-03-28 09:05:00|2079.1|2078.8|2078.1|2077.8|2079.3|2079|2077.5|2077.2|58
1648458600000|2022-03-28 09:10:00|2077.9|2077.6|2076.8|2076.5|2078.1|2077.8|2076.7|2076.4|52
1648458900000|2022-03-28 09:15:00|2076.7|2076.4|2076|2075.7|2077.1|2076.8|2075.6|2075.3|71
1648459200000|2022-03-28 09:20:00|2075.9|2075.6|2076.9|2076.6|2076.9|2076.6|2075.2|2074.9|31
1648459500000|2022-03-28 09:25:00|2076.8|2076.5|2077.6|2077.3|2077.7|2077.4|2076.7|2076.4|121
1648459800000|2022-03-28 09:30:00|2077.5|2077.2|2078.3|2078|2078.4|2078.1|2077.2|2076.9|75
1648460100000|2022-03-28 09:35:00|2078.4|2078.1|2078.9|2078.6|2079.7|2079.4|2078.3|2078|115
1648460400000|2022-03-28 09:40:00|2078.8|2078.5|2079.2|2078.9|2079.6|2079.3|2078.8|2078.5|34
1648460700000|2022-03-28 09:45:00|2079.1|2078.8|2078.5|2078.2|2079.7|2079.4|2078.2|2077.9|57
1648461000000|2022-03-28 09:50:00|2078.4|2078.1|2077.8|2077.5|2078.8|2078.5|2077.3|2077|62
1648461300000|2022-03-28 09:55:00|2077.7|2077.4|2077.6|2077.3|2078.1|2077.8|2077.3|2077|21
1648461600000|2022-03-28 10:00:00|2077.5|2077.2|2077.5|2077.2|2078|2077.7|2075.9|2075.6|164
1648461900000|2022-03-28 10:05:00|2077.6|2077.3|2076.7|2076.4|2077.8|2077.5|2076.7|2076.4|44
1648462200000|2022-03-28 10:10:00|2076.8|2076.5|2077|2076.7|2077.5|2077.2|2076.3|2076|73
1648462500000|2022-03-28 10:15:00|2077.1|2076.8|2077|2076.7|2077.5|2077.2|2076.7|2076.4|175
1648462800000|2022-03-28 10:20:00|2077.1|2076.8|2077.7|2077.4|2077.7|2077.4|2076.6|2076.3|76
1648463100000|2022-03-28 10:25:00|2077.6|2077.3|2075.9|2075.6|2077.8|2077.5|2075.8|2075.5|85
1648463400000|2022-03-28 10:30:00|2076|2075.7|2076.4|2076.1|2076.5|2076.2|2075.4|2075.1|48
1648463700000|2022-03-28 10:35:00|2076.3|2076|2076.8|2076.5|2076.8|2076.5|2075.6|2075.3|30
1648464000000|2022-03-28 10:40:00|2076.9|2076.6|2077.2|2076.9|2078|2077.7|2076.6|2076.3|58
1648464300000|2022-03-28 10:45:00|2077.4|2077.1|2078.1|2077.8|2078.4|2078.1|2076.7|2076.4|104
1648464600000|2022-03-28 10:50:00|2078|2077.7|2077.4|2077.1|2078.4|2078.1|2077.3|2077|63
1648464900000|2022-03-28 10:55:00|2077.5|2077.2|2077.3|2077|2078|2077.7|2076.5|2076.2|71
1648465200000|2022-03-28 11:00:00|2077.5|2077.2|2078.1|2077.8|2078.7|2078.4|2077.3|2077|183
1648465500000|2022-03-28 11:05:00|2078|2077.7|2078.8|2078.5|2079|2078.7|2077.5|2077.2|184
1648465800000|2022-03-28 11:10:00|2078.9|2078.6|2078.7|2078.4|2079.7|2079.4|2077.8|2077.5|247
1648466100000|2022-03-28 11:15:00|2078.6|2078.3|2079.9|2079.6|2079.9|2079.6|2078.5|2078.2|91
1648466400000|2022-03-28 11:20:00|2080|2079.7|2079.3|2079|2080|2079.7|2078.9|2078.6|85
1648466700000|2022-03-28 11:25:00|2079.4|2079.1|2079.6|2079.3|2079.9|2079.6|2079.3|2079|82
1648467000000|2022-03-28 11:30:00|2079.5|2079.2|2080|2079.7|2080.7|2080.4|2079.1|2078.8|202
1648467300000|2022-03-28 11:35:00|2079.9|2079.6|2080.3|2080|2081|2080.7|2079.7|2079.4|131
1648467600000|2022-03-28 11:40:00|2080.5|2080.2|2079.4|2079.1|2080.6|2080.3|2078.8|2078.5|134
1648467900000|2022-03-28 11:45:00|2079.3|2079|2079.9|2079.6|2080|2079.7|2079.2|2078.9|55
1648468200000|2022-03-28 11:50:00|2080|2079.7|2079.3|2079|2080|2079.7|2078.9|2078.6|51
1648468500000|2022-03-28 11:55:00|2079.2|2078.9|2080.2|2079.9|2080.2|2079.9|2079|2078.7|94
1648468800000|2022-03-28 12:00:00|2080.1|2079.8|2079.3|2079|2080.4|2080.1|2078.7|2078.4|195
1648469100000|2022-03-28 12:05:00|2079.2|2078.9|2078.8|2078.5|2079.5|2079.2|2078.8|2078.5|77
1648469400000|2022-03-28 12:10:00|2078.7|2078.4|2078.5|2078.2|2079.1|2078.8|2078.3|2078|88
1648469700000|2022-03-28 12:15:00|2078.6|2078.3|2078.2|2077.9|2078.9|2078.6|2078.1|2077.8|137
1648470000000|2022-03-28 12:20:00|2078.1|2077.8|2076.4|2076.1|2078.1|2077.8|2076.3|2076|411
1648470300000|2022-03-28 12:25:00|2076.5|2076.2|2077.6|2077.3|2077.6|2077.3|2076.4|2076.1|113
1648470600000|2022-03-28 12:30:00|2077.7|2077.4|2076.6|2076.3|2077.8|2077.5|2076|2075.7|214
1648470900000|2022-03-28 12:35:00|2076.7|2076.4|2076|2075.7|2077.2|2076.9|2075.8|2075.5|136
1648471200000|2022-03-28 12:40:00|2076.1|2075.8|2074.5|2074.2|2076.1|2075.8|2073.8|2073.5|296
1648471500000|2022-03-28 12:45:00|2074.4|2074.1|2074.1|2073.8|2074.7|2074.4|2073.5|2073.2|240
1648471800000|2022-03-28 12:50:00|2074|2073.7|2073.5|2073.2|2074|2073.7|2072.6|2072.3|262
1648472100000|2022-03-28 12:55:00|2073.4|2073.1|2074.3|2074|2074.5|2074.2|2073.2|2072.9|217
1648472400000|2022-03-28 13:00:00|2074.5|2074.2|2073.9|2073.6|2074.9|2074.6|2073.3|2073|281
1648472700000|2022-03-28 13:05:00|2074|2073.7|2073.5|2073.2|2074.8|2074.5|2073.5|2073.2|223
1648473000000|2022-03-28 13:10:00|2073.4|2073.1|2073.9|2073.6|2074.1|2073.8|2071.5|2071.2|262
1648473300000|2022-03-28 13:15:00|2073.8|2073.5|2073.2|2072.9|2074.7|2074.4|2073.2|2072.9|371
1648473600000|2022-03-28 13:20:00|2073.3|2073|2072.7|2072.4|2073.5|2073.2|2072.1|2071.8|381
1648473900000|2022-03-28 13:25:00|2072.6|2072.3|2072.7|2072.4|2073.3|2073|2070.5|2070.2|1127
1648474200000|2022-03-28 13:30:00|2073.3|2073|2072.4|2072.1|2077.1|2076.8|2070.8|2070.5|5508
1648474500000|2022-03-28 13:35:00|2072.2|2071.9|2073.1|2072.8|2074.5|2074.2|2070.6|2070.3|2558
1648474800000|2022-03-28 13:40:00|2073|2072.7|2069.8|2069.5|2073.8|2073.5|2069.6|2069.3|2304
1648475100000|2022-03-28 13:45:00|2070.2|2069.9|2065.8|2065.5|2071.5|2071.2|2065.5|2065.2|2426
1648475400000|2022-03-28 13:50:00|2066.1|2065.8|2069.3|2069|2069.7|2069.4|2065.9|2065.6|3018
1648475700000|2022-03-28 13:55:00|2069.4|2069.1|2071|2070.7|2073.7|2073.4|2067.9|2067.6|2556
1648476000000|2022-03-28 14:00:00|2071.1|2070.8|2066.5|2066.2|2071.2|2070.9|2063.7|2063.4|2861
1648476300000|2022-03-28 14:05:00|2066.6|2066.3|2070.4|2070.1|2072.6|2072.3|2065.6|2065.3|2862
1648476600000|2022-03-28 14:10:00|2070.9|2070.6|2069.4|2069.1|2071.7|2071.4|2068.2|2067.9|1785
1648476900000|2022-03-28 14:15:00|2069.6|2069.3|2065.2|2064.9|2070.4|2070.1|2065.1|2064.8|3022
1648477200000|2022-03-28 14:20:00|2065.5|2065.2|2064.9|2064.6|2066.9|2066.6|2062.1|2061.8|2666
1648477500000|2022-03-28 14:25:00|2065.1|2064.8|2066.4|2066.1|2066.7|2066.4|2062.6|2062.3|1769
1648477800000|2022-03-28 14:30:00|2066.2|2065.9|2066.2|2065.9|2068.6|2068.3|2065.3|2065|1899
1648478100000|2022-03-28 14:35:00|2066.4|2066.1|2064.7|2064.4|2067.9|2067.6|2062.7|2062.4|1772
1648478400000|2022-03-28 14:40:00|2064.8|2064.5|2064.7|2064.4|2066.1|2065.8|2063.3|2063|1041
1648478700000|2022-03-28 14:45:00|2064.8|2064.5|2066.3|2066|2068.1|2067.8|2064.8|2064.5|1182
1648479000000|2022-03-28 14:50:00|2066.2|2065.9|2066.5|2066.2|2068.3|2068|2065.6|2065.3|1275
1648479300000|2022-03-28 14:55:00|2066.6|2066.3|2066.5|2066.2|2067.2|2066.9|2064.3|2064|829
1648479600000|2022-03-28 15:00:00|2066.6|2066.3|2063.7|2063.4|2068|2067.7|2059.8|2059.5|4085
1648479900000|2022-03-28 15:05:00|2063.9|2063.6|2061.8|2061.5|2064.3|2064|2060.8|2060.5|1666
1648480200000|2022-03-28 15:10:00|2062.1|2061.8|2063.5|2063.2|2063.8|2063.5|2061.1|2060.8|749
1648480500000|2022-03-28 15:15:00|2063.6|2063.3|2063.8|2063.5|2064.2|2063.9|2062|2061.7|990
1648480800000|2022-03-28 15:20:00|2063.7|2063.4|2062.2|2061.9|2064|2063.7|2060.5|2060.2|1020
1648481100000|2022-03-28 15:25:00|2062.3|2062|2062.9|2062.6|2062.9|2062.6|2059.2|2058.9|988
1648481400000|2022-03-28 15:30:00|2063|2062.7|2058.4|2058.1|2063.2|2062.9|2057.9|2057.6|1009
1648481700000|2022-03-28 15:35:00|2058.3|2058|2056.5|2056.2|2058.3|2058|2056|2055.7|1679
1648482000000|2022-03-28 15:40:00|2056.7|2056.4|2058.1|2057.8|2058.4|2058.1|2055.7|2055.4|1174
1648482300000|2022-03-28 15:45:00|2057.9|2057.6|2051.5|2051.2|2058.1|2057.8|2051.5|2051.2|3181
1648482600000|2022-03-28 15:50:00|2051.4|2051.1|2051.4|2051.1|2053.2|2052.9|2049.8|2049.5|2661
1648482900000|2022-03-28 15:55:00|2051.5|2051.2|2048.8|2048.5|2051.5|2051.2|2048.5|2048.2|1785
1648483200000|2022-03-28 16:00:00|2048.6|2048.3|2053.3|2053|2053.5|2053.2|2048.2|2047.9|1594
1648483500000|2022-03-28 16:05:00|2053.2|2052.9|2051.9|2051.6|2054.7|2054.4|2051.7|2051.4|1392
1648483800000|2022-03-28 16:10:00|2051.8|2051.5|2049.8|2049.5|2052|2051.7|2048.8|2048.5|1045
1648484100000|2022-03-28 16:15:00|2049.5|2049.2|2047.1|2046.8|2050.8|2050.5|2046.7|2046.4|1322
1648484400000|2022-03-28 16:20:00|2047.2|2046.9|2050.4|2050.1|2050.6|2050.3|2047.2|2046.9|1286
1648484700000|2022-03-28 16:25:00|2050.5|2050.2|2050.6|2050.3|2051.6|2051.3|2049.4|2049.1|1028
1648485000000|2022-03-28 16:30:00|2050.3|2050|2051.6|2051.3|2051.9|2051.6|2049.2|2048.9|1215
1648485300000|2022-03-28 16:35:00|2051.9|2051.6|2053.5|2053.2|2053.5|2053.2|2051.1|2050.8|992
1648485600000|2022-03-28 16:40:00|2053.4|2053.1|2054.1|2053.8|2055.4|2055.1|2053|2052.7|1110
1648485900000|2022-03-28 16:45:00|2053.9|2053.6|2053.6|2053.3|2054.2|2053.9|2051.8|2051.5|807
1648486200000|2022-03-28 16:50:00|2053.7|2053.4|2057.1|2056.8|2057.2|2056.9|2053.5|2053.2|1096
1648486500000|2022-03-28 16:55:00|2056.9|2056.6|2058.1|2057.8|2058.4|2058.1|2056.8|2056.5|713
1648486800000|2022-03-28 17:00:00|2058.2|2057.9|2058.9|2058.6|2059.8|2059.5|2058|2057.7|653
1648487100000|2022-03-28 17:05:00|2059|2058.7|2056.5|2056.2|2060|2059.7|2055.9|2055.6|1096
1648487400000|2022-03-28 17:10:00|2056.1|2055.8|2057|2056.7|2058.4|2058.1|2055.9|2055.6|603
1648487700000|2022-03-28 17:15:00|2056.8|2056.5|2056.9|2056.6|2057.9|2057.6|2056.2|2055.9|508
1648488000000|2022-03-28 17:20:00|2056.8|2056.5|2059.4|2059.1|2059.4|2059.1|2056.4|2056.1|684
1648488300000|2022-03-28 17:25:00|2059.3|2059|2061.6|2061.3|2062.3|2062|2058.8|2058.5|1590
1648488600000|2022-03-28 17:30:00|2061.5|2061.2|2061.9|2061.6|2062.9|2062.6|2060.8|2060.5|748
1648488900000|2022-03-28 17:35:00|2061.8|2061.5|2061.9|2061.6|2063.1|2062.8|2061.4|2061.1|466
1648489200000|2022-03-28 17:40:00|2062|2061.7|2061.2|2060.9|2063|2062.7|2060.8|2060.5|575
1648489500000|2022-03-28 17:45:00|2061.5|2061.2|2061|2060.7|2062.3|2062|2059.6|2059.3|745
1648489800000|2022-03-28 17:50:00|2061.1|2060.8|2060.4|2060.1|2061.6|2061.3|2059.8|2059.5|434
1648490100000|2022-03-28 17:55:00|2060.5|2060.2|2061.3|2061|2061.7|2061.4|2059.5|2059.2|529
1648490400000|2022-03-28 18:00:00|2061.4|2061.1|2060.1|2059.8|2062.5|2062.2|2060.1|2059.8|897
1648490700000|2022-03-28 18:05:00|2060|2059.7|2061.3|2061|2061.6|2061.3|2058.7|2058.4|1614
1648491000000|2022-03-28 18:10:00|2061.2|2060.9|2058.7|2058.4|2062|2061.7|2058.3|2058|1069
1648491300000|2022-03-28 18:15:00|2058.8|2058.5|2056.5|2056.2|2058.9|2058.6|2056|2055.7|927
1648491600000|2022-03-28 18:20:00|2056.6|2056.3|2058.5|2058.2|2058.8|2058.5|2056.3|2056|868
1648491900000|2022-03-28 18:25:00|2058.9|2058.6|2059.8|2059.5|2060.5|2060.2|2057.9|2057.6|908
1648492200000|2022-03-28 18:30:00|2059.7|2059.4|2060.1|2059.8|2060.6|2060.3|2059|2058.7|440
1648492500000|2022-03-28 18:35:00|2060|2059.7|2059.6|2059.3|2060.2|2059.9|2058.1|2057.8|628
1648492800000|2022-03-28 18:40:00|2059.5|2059.2|2061.1|2060.8|2062.8|2062.5|2059.1|2058.8|1914
1648493100000|2022-03-28 18:45:00|2061|2060.7|2062.3|2062|2062.9|2062.6|2060.5|2060.2|1130
1648493400000|2022-03-28 18:50:00|2062.4|2062.1|2065.4|2065.1|2065.9|2065.6|2062.4|2062.1|1958
1648493700000|2022-03-28 18:55:00|2065.3|2065|2067.6|2067.3|2067.6|2067.3|2065.1|2064.8|1507
1648494000000|2022-03-28 19:00:00|2067.5|2067.2|2064.8|2064.5|2067.6|2067.3|2064.4|2064.1|1349
1648494300000|2022-03-28 19:05:00|2064.7|2064.4|2065.1|2064.8|2065.9|2065.6|2064.6|2064.3|809
1648494600000|2022-03-28 19:10:00|2065.2|2064.9|2066.4|2066.1|2066.6|2066.3|2064.9|2064.6|704
1648494900000|2022-03-28 19:15:00|2066.6|2066.3|2065.2|2064.9|2066.9|2066.6|2065.2|2064.9|696
1648495200000|2022-03-28 19:20:00|2065.3|2065|2067.4|2067.1|2067.5|2067.2|2064.9|2064.6|1216
1648495500000|2022-03-28 19:25:00|2067.3|2067|2068.1|2067.8|2068.6|2068.3|2067|2066.7|1070
1648495800000|2022-03-28 19:30:00|2068.2|2067.9|2068.2|2067.9|2068.9|2068.6|2067.2|2066.9|1231
1648496100000|2022-03-28 19:35:00|2068.3|2068|2067.4|2067.1|2068.8|2068.5|2066.8|2066.5|968
1648496400000|2022-03-28 19:40:00|2067.3|2067|2069.8|2069.5|2069.8|2069.5|2067|2066.7|1777
1648496700000|2022-03-28 19:45:00|2069.9|2069.6|2073|2072.7|2073.1|2072.8|2069.7|2069.4|2357
1648497000000|2022-03-28 19:50:00|2071.8|2071.5|2074|2073.7|2074.1|2073.8|2070.1|2069.8|5057
1648497300000|2022-03-28 19:55:00|2074.2|2073.9|2078.6|2078.3|2078.7|2078.4|2072.7|2072.4|10466
1648497600000|2022-03-28 20:00:00|2078.8|2078.5|2079|2078.7|2080.2|2079.9|2078|2077.7|3817
1648497900000|2022-03-28 20:05:00|2079.1|2078.8|2079.4|2079.1|2079.8|2079.5|2078.6|2078.3|1199
1648498200000|2022-03-28 20:10:00|2079.5|2079.2|2078.3|2078|2079.5|2079.2|2078.3|2078|1314
1648498500000|2022-03-28 20:15:00|2078.2|2077.9|2078.4|2078.1|2078.6|2078.3|2078.2|2077.9|235
1648498800000|2022-03-28 20:20:00|2078.3|2078|2078.3|2078|2078.3|2078|2077.7|2077.4|761
1648499100000|2022-03-28 20:25:00|2078.4|2078.1|2079.1|2078.8|2079.1|2078.8|2078.2|2077.9|394
1648499400000|2022-03-28 20:30:00|2079|2078.7|2079|2078.7|2079.2|2078.9|2078.9|2078.6|103
1648499700000|2022-03-28 20:35:00|2079.1|2078.8|2079.3|2079|2079.5|2079.2|2079|2078.7|207
1648500000000|2022-03-28 20:40:00|2079.2|2078.9|2078.3|2078|2079.3|2079|2078.2|2077.9|160
1648500300000|2022-03-28 20:45:00|2078.4|2078.1|2077.3|2077|2078.5|2078.2|2077.3|2077|188
1648500600000|2022-03-28 20:50:00|2077.4|2077.1|2077.1|2076.8|2077.7|2077.4|2077.1|2076.8|183
1648500900000|2022-03-28 20:55:00|2077.2|2076.9|2077.3|2076.5|2077.4|2077.1|2076.9|2076.5|246
1648501200000|2022-03-28 21:00:00|2077.4|2076.6|2077.4|2076.6|2077.4|2076.6|2077.3|2076.5|0
1648501500000|2022-03-28 21:05:00|2077.3|2076.5|2077.2|2076.4|2077.4|2076.6|2077|2076.2|0
1648501800000|2022-03-28 21:10:00|2077|2076.2|2077|2076.2|2077.2|2076.4|2076.9|2076.1|0
1648502100000|2022-03-28 21:15:00|2077.2|2076.4|2077.1|2076.3|2077.2|2076.4|2077.1|2076.3|0
1648502400000|2022-03-28 21:20:00|2077|2076.2|2077.2|2076.4|2077.2|2076.4|2076.8|2076|0
1648502700000|2022-03-28 21:25:00|2077.3|2076.5|2077.1|2076.3|2077.3|2076.5|2077.1|2076.3|0
1648503000000|2022-03-28 21:30:00|2077|2076.2|2077.1|2076.3|2077.1|2076.3|2076.7|2075.9|0
1648503300000|2022-03-28 21:35:00|2077.2|2076.4|2077|2076.2|2077.2|2076.4|2077|2076.2|0
1648503600000|2022-03-28 21:40:00|2077.1|2076.3|2076.7|2075.9|2077.1|2076.3|2076.7|2075.9|0
1648503900000|2022-03-28 21:45:00|2076.8|2076|2077|2076.2|2077.2|2076.4|2076.8|2076|0
1648504200000|2022-03-28 21:50:00|2076.9|2076.1|2076.5|2075.7|2076.9|2076.1|2076.4|2075.6|0
1648504500000|2022-03-28 21:55:00|2076.4|2075.6|2076.6|2075.8|2076.6|2075.8|2076.4|2075.6|0
1648504800000|2022-03-28 22:00:00|2076.5|2075.7|2076|2075.7|2078.2|2077.9|2075.7|2075.4|141
1648505100000|2022-03-28 22:05:00|2076.1|2075.8|2076.1|2075.8|2076.3|2076|2075.8|2075.5|38
1648505400000|2022-03-28 22:10:00|2076|2075.7|2076.2|2075.9|2076.5|2076.2|2075.3|2075|81
1648505700000|2022-03-28 22:15:00|2076.3|2076|2076.2|2075.9|2076.5|2076.2|2076.1|2075.8|19
1648506000000|2022-03-28 22:20:00|2076.3|2076|2076.4|2076.1|2076.6|2076.3|2076.2|2075.9|7
1648506300000|2022-03-28 22:25:00|2076.3|2076|2076.2|2075.9|2076.3|2076|2075.7|2075.4|30
1648506600000|2022-03-28 22:30:00|2076.6|2076.3|2077.6|2077.3|2078|2077.7|2076.6|2076.3|73
1648506900000|2022-03-28 22:35:00|2077.4|2077.1|2077.6|2077.3|2078.1|2077.8|2077.4|2077.1|6
1648507200000|2022-03-28 22:40:00|2077.7|2077.4|2076.9|2076.6|2077.9|2077.6|2076.9|2076.6|6
1648507500000|2022-03-28 22:45:00|2076.6|2076.3|2076.7|2076.4|2077.1|2076.8|2076.2|2075.9|68
1648507800000|2022-03-28 22:50:00|2076.8|2076.5|2076.5|2076.2|2077.5|2077.2|2076.4|2076.1|11
1648508100000|2022-03-28 22:55:00|2076.6|2076.3|2077.3|2077|2077.4|2077.1|2076.6|2076.3|3
1648508400000|2022-03-28 23:00:00|2077.4|2077.1|2077.4|2077.1|2077.7|2077.4|2077.1|2076.8|18
1648508700000|2022-03-28 23:05:00|2077.3|2077|2077.2|2076.9|2077.5|2077.2|2077.1|2076.8|68
1648509000000|2022-03-28 23:10:00|2077.3|2077|2076.7|2076.4|2077.3|2077|2076.7|2076.4|57
1648509300000|2022-03-28 23:15:00|2076.6|2076.3|2076.1|2075.8|2077.1|2076.8|2076|2075.7|82
1648509600000|2022-03-28 23:20:00|2076.2|2075.9|2076.1|2075.8|2076.3|2076|2075.6|2075.3|87
1648509900000|2022-03-28 23:25:00|2076.2|2075.9|2077.1|2076.8|2077.2|2076.9|2075.7|2075.4|99
1648510200000|2022-03-28 23:30:00|2077.2|2076.9|2077.2|2076.9|2078|2077.7|2076.9|2076.6|41
1648510500000|2022-03-28 23:35:00|2077.1|2076.8|2077.6|2077.3|2077.8|2077.5|2077.1|2076.8|42
1648510800000|2022-03-28 23:40:00|2077.5|2077.2|2078.1|2077.8|2078.2|2077.9|2077.3|2077|34
1648511100000|2022-03-28 23:45:00|2077.9|2077.6|2076.8|2076.5|2078.2|2077.9|2076.7|2076.4|80
1648511400000|2022-03-28 23:50:00|2076.7|2076.4|2075.8|2075.5|2076.9|2076.6|2075.7|2075.4|104
1648511700000|2022-03-28 23:55:00|2075.9|2075.6|2075.8|2075.5|2076.1|2075.8|2075.7|2075.4|17
1648512000000|2022-03-29 00:00:00|2075.9|2075.6|2075.6|2075.3|2076.4|2076.1|2075.1|2074.8|66
1648512300000|2022-03-29 00:05:00|2075.5|2075.2|2076.1|2075.8|2076.3|2076|2075|2074.7|67
1648512600000|2022-03-29 00:10:00|2076.3|2076|2076|2075.7|2076.5|2076.2|2075.5|2075.2|50
1648512900000|2022-03-29 00:15:00|2075.9|2075.6|2076.3|2076|2076.7|2076.4|2075.8|2075.5|34
1648513200000|2022-03-29 00:20:00|2076.2|2075.9|2076.7|2076.4|2077.1|2076.8|2076|2075.7|38
1648513500000|2022-03-29 00:25:00|2076.6|2076.3|2076.5|2076.2|2076.9|2076.6|2076.2|2075.9|23
1648513800000|2022-03-29 00:30:00|2076.6|2076.3|2076.4|2076.1|2076.8|2076.5|2076.2|2075.9|16
1648514100000|2022-03-29 00:35:00|2076.5|2076.2|2076.8|2076.5|2076.8|2076.5|2076.3|2076|9
1648514400000|2022-03-29 00:40:00|2076.9|2076.6|2077.6|2077.3|2078|2077.7|2076.5|2076.2|36
1648514700000|2022-03-29 00:45:00|2077.7|2077.4|2077|2076.7|2077.8|2077.5|2076.8|2076.5|20
1648515000000|2022-03-29 00:50:00|2077.1|2076.8|2077.2|2076.9|2077.4|2077.1|2076.7|2076.4|14
1648515300000|2022-03-29 00:55:00|2077.3|2077|2076.5|2076.2|2077.5|2077.2|2076.4|2076.1|61
1648515600000|2022-03-29 01:00:00|2076.6|2076.3|2077.6|2077.3|2077.9|2077.6|2076.6|2076.3|77
1648515900000|2022-03-29 01:05:00|2077.5|2077.2|2078|2077.7|2078|2077.7|2077.5|2077.2|39
1648516200000|2022-03-29 01:10:00|2077.9|2077.6|2078.8|2078.5|2078.9|2078.6|2077.7|2077.4|62
1648516500000|2022-03-29 01:15:00|2078.7|2078.4|2078.9|2078.6|2079.5|2079.2|2078.1|2077.8|36
1648516800000|2022-03-29 01:20:00|2078.8|2078.5|2079.3|2079|2079.6|2079.3|2078.8|2078.5|43
1648517100000|2022-03-29 01:25:00|2079.4|2079.1|2078.7|2078.4|2079.6|2079.3|2078.6|2078.3|17
1648517400000|2022-03-29 01:30:00|2078.8|2078.5|2079.7|2079.4|2079.7|2079.4|2078.8|2078.5|19
1648517700000|2022-03-29 01:35:00|2079.8|2079.5|2081.4|2081.1|2082|2081.7|2079.8|2079.5|89
1648518000000|2022-03-29 01:40:00|2081.5|2081.2|2081.1|2080.8|2081.6|2081.3|2080.8|2080.5|43
1648518300000|2022-03-29 01:45:00|2081|2080.7|2080.4|2080.1|2081.2|2080.9|2080.3|2080|14
1648518600000|2022-03-29 01:50:00|2080.3|2080|2080.1|2079.8|2080.8|2080.5|2079.8|2079.5|48
1648518900000|2022-03-29 01:55:00|2080.2|2079.9|2080.4|2080.1|2080.6|2080.3|2079.8|2079.5|7
1648519200000|2022-03-29 02:00:00|2080.5|2080.2|2079.6|2079.3|2080.7|2080.4|2079.4|2079.1|58
1648519500000|2022-03-29 02:05:00|2079.5|2079.2|2079.3|2079|2079.7|2079.4|2079|2078.7|53
1648519800000|2022-03-29 02:10:00|2079.4|2079.1|2078.9|2078.6|2079.4|2079.1|2078.9|2078.6|5
1648520100000|2022-03-29 02:15:00|2079|2078.7|2079|2078.7|2079.2|2078.9|2078.6|2078.3|12
1648520400000|2022-03-29 02:20:00|2078.9|2078.6|2079|2078.7|2079.2|2078.9|2078.6|2078.3|9
1648520700000|2022-03-29 02:25:00|2078.9|2078.6|2078.9|2078.6|2079.1|2078.8|2078.4|2078.1|28
1648521000000|2022-03-29 02:30:00|2078.8|2078.5|2079.3|2079|2079.9|2079.6|2078.8|2078.5|100
1648521300000|2022-03-29 02:35:00|2079.2|2078.9|2078.6|2078.3|2079.3|2079|2078.2|2077.9|33
1648521600000|2022-03-29 02:40:00|2078.5|2078.2|2079|2078.7|2079|2078.7|2078.4|2078.1|16
1648521900000|2022-03-29 02:45:00|2078.9|2078.6|2079.1|2078.8|2079.1|2078.8|2078.5|2078.2|1
1648522200000|2022-03-29 02:50:00|2079|2078.7|2078.9|2078.6|2079.2|2078.9|2078.4|2078.1|7
1648522500000|2022-03-29 02:55:00|2078.8|2078.5|2079|2078.7|2079.1|2078.8|2078.6|2078.3|4
1648522800000|2022-03-29 03:00:00|2079.1|2078.8|2079|2078.7|2079.2|2078.9|2078.6|2078.3|5
1648523100000|2022-03-29 03:05:00|2079.1|2078.8|2079.7|2079.4|2080|2079.7|2078.9|2078.6|23
1648523400000|2022-03-29 03:10:00|2079.8|2079.5|2080.1|2079.8|2080.3|2080|2079.6|2079.3|54
1648523700000|2022-03-29 03:15:00|2080.6|2080.3|2080.4|2080.1|2080.6|2080.3|2080|2079.7|8
1648524000000|2022-03-29 03:20:00|2080.5|2080.2|2080.7|2080.4|2080.8|2080.5|2080.4|2080.1|4
1648524300000|2022-03-29 03:25:00|2080.6|2080.3|2080.3|2080|2080.7|2080.4|2080.1|2079.8|7
1648524600000|2022-03-29 03:30:00|2079.9|2079.6|2079.6|2079.3|2080|2079.7|2079.3|2079|8
1648524900000|2022-03-29 03:35:00|2079.7|2079.4|2079|2078.7|2079.7|2079.4|2078.8|2078.5|48
1648525200000|2022-03-29 03:40:00|2079.1|2078.8|2079|2078.7|2079.1|2078.8|2078.6|2078.3|5
1648525500000|2022-03-29 03:45:00|2079.1|2078.8|2078.4|2078.1|2079.2|2078.9|2078.4|2078.1|14
1648525800000|2022-03-29 03:50:00|2078.5|2078.2|2078.5|2078.2|2078.9|2078.6|2078.2|2077.9|7
1648526100000|2022-03-29 03:55:00|2078.4|2078.1|2078.9|2078.6|2079|2078.7|2078.4|2078.1|6
1648526400000|2022-03-29 04:00:00|2078.8|2078.5|2079.2|2078.9|2079.6|2079.3|2078.8|2078.5|3
1648526700000|2022-03-29 04:05:00|2079.3|2079|2079.3|2079|2079.3|2079|2078.6|2078.3|14
1648527000000|2022-03-29 04:10:00|2079.2|2078.9|2079.3|2079|2079.6|2079.3|2079.1|2078.8|10
1648527300000|2022-03-29 04:15:00|2079.7|2079.4|2079.6|2079.3|2079.9|2079.6|2079.5|2079.2|0
1648527600000|2022-03-29 04:20:00|2079.5|2079.2|2079.8|2079.5|2079.9|2079.6|2079.5|2079.2|5
1648527900000|2022-03-29 04:25:00|2079.9|2079.6|2079.6|2079.3|2080|2079.7|2079.4|2079.1|15
1648528200000|2022-03-29 04:30:00|2079.7|2079.4|2079.7|2079.4|2079.8|2079.5|2079.5|2079.2|14
1648528500000|2022-03-29 04:35:00|2079.6|2079.3|2079.9|2079.6|2079.9|2079.6|2079.6|2079.3|25
1648528800000|2022-03-29 04:40:00|2079.8|2079.5|2079.9|2079.6|2080|2079.7|2079.8|2079.5|2
1648529100000|2022-03-29 04:45:00|2080|2079.7|2080.5|2080.2|2080.6|2080.3|2079.8|2079.5|56
1648529400000|2022-03-29 04:50:00|2080.6|2080.3|2080.8|2080.5|2080.9|2080.6|2080.5|2080.2|17
1648529700000|2022-03-29 04:55:00|2080.7|2080.4|2080.6|2080.3|2081|2080.7|2080.5|2080.2|9
1648530000000|2022-03-29 05:00:00|2080.1|2079.8|2080.6|2080.3|2080.9|2080.6|2079.9|2079.6|21
1648530300000|2022-03-29 05:05:00|2080.5|2080.2|2079.5|2079.2|2081|2080.7|2079.3|2079|31
1648530600000|2022-03-29 05:10:00|2079.4|2079.1|2079.9|2079.6|2079.9|2079.6|2079.3|2079|6
1648530900000|2022-03-29 05:15:00|2080.3|2080|2080.7|2080.4|2081.1|2080.8|2080.1|2079.8|13
1648531200000|2022-03-29 05:20:00|2080.8|2080.5|2080.5|2080.2|2080.9|2080.6|2080.4|2080.1|8
1648531500000|2022-03-29 05:25:00|2080.6|2080.3|2081.7|2081.4|2081.8|2081.5|2080.6|2080.3|10
1648531800000|2022-03-29 05:30:00|2081.6|2081.3|2083.8|2083.5|2084.3|2084|2081.5|2081.2|188
1648532100000|2022-03-29 05:35:00|2083.9|2083.6|2082.5|2082.2|2084|2083.7|2082.4|2082.1|92
1648532400000|2022-03-29 05:40:00|2082.4|2082.1|2083.8|2083.5|2083.8|2083.5|2082.4|2082.1|31
1648532700000|2022-03-29 05:45:00|2083.4|2083.1|2083.2|2082.9|2083.8|2083.5|2082.8|2082.5|32
1648533000000|2022-03-29 05:50:00|2083.3|2083|2083.9|2083.6|2084.7|2084.4|2083.1|2082.8|89
1648533300000|2022-03-29 05:55:00|2084|2083.7|2084.5|2084.2|2084.8|2084.5|2083.2|2082.9|73
1648533600000|2022-03-29 06:00:00|2084.8|2084.5|2082.3|2082|2084.8|2084.5|2082.2|2081.9|171
1648533900000|2022-03-29 06:05:00|2082.4|2082.1|2082|2081.7|2082.6|2082.3|2081.1|2080.8|83
1648534200000|2022-03-29 06:10:00|2082.1|2081.8|2081.7|2081.4|2082.3|2082|2081.5|2081.2|38
1648534500000|2022-03-29 06:15:00|2081.8|2081.5|2081.2|2080.9|2081.9|2081.6|2081.2|2080.9|29
1648534800000|2022-03-29 06:20:00|2081.1|2080.8|2081.3|2081|2081.4|2081.1|2080.9|2080.6|43
1648535100000|2022-03-29 06:25:00|2081.2|2080.9|2080.2|2079.9|2081.6|2081.3|2080.2|2079.9|108
1648535400000|2022-03-29 06:30:00|2080.3|2080|2079.8|2079.5|2080.5|2080.2|2079.5|2079.2|41
1648535700000|2022-03-29 06:35:00|2079.7|2079.4|2079.7|2079.4|2080.2|2079.9|2079.2|2078.9|28
1648536000000|2022-03-29 06:40:00|2079.8|2079.5|2079.7|2079.4|2079.8|2079.5|2079|2078.7|71
1648536300000|2022-03-29 06:45:00|2079.8|2079.5|2080.3|2080|2080.6|2080.3|2079.6|2079.3|54
1648536600000|2022-03-29 06:50:00|2080.4|2080.1|2081.7|2081.4|2081.9|2081.6|2080.2|2079.9|23
1648536900000|2022-03-29 06:55:00|2081.6|2081.3|2083.4|2083.1|2084.1|2083.8|2081.3|2081|99
1648537200000|2022-03-29 07:00:00|2083.7|2083.4|2081.6|2081.3|2084.3|2084|2081.5|2081.2|220
1648537500000|2022-03-29 07:05:00|2081.7|2081.4|2079.2|2078.9|2081.8|2081.5|2079.2|2078.9|164
1648537800000|2022-03-29 07:10:00|2079.1|2078.8|2080.3|2080|2081.4|2081.1|2078.8|2078.5|100
1648538100000|2022-03-29 07:15:00|2080.2|2079.9|2080.9|2080.6|2081.8|2081.5|2080|2079.7|45
1648538400000|2022-03-29 07:20:00|2081|2080.7|2085.6|2085.3|2086.8|2086.5|2081|2080.7|385
1648538700000|2022-03-29 07:25:00|2085.5|2085.2|2086.6|2086.3|2087.1|2086.8|2085.3|2085|236
1648539000000|2022-03-29 07:30:00|2086.5|2086.2|2085.1|2084.8|2086.9|2086.6|2084.8|2084.5|260
1648539300000|2022-03-29 07:35:00|2085|2084.7|2085.3|2085|2085.5|2085.2|2084.4|2084.1|136
1648539600000|2022-03-29 07:40:00|2085.2|2084.9|2084.7|2084.4|2085.3|2085|2083.9|2083.6|102
1648539900000|2022-03-29 07:45:00|2084.6|2084.3|2084.6|2084.3|2085|2084.7|2083.7|2083.4|95
1648540200000|2022-03-29 07:50:00|2084.4|2084.1|2084.8|2084.5|2085.4|2085.1|2083.9|2083.6|77
1648540500000|2022-03-29 07:55:00|2084.9|2084.6|2085.4|2085.1|2085.7|2085.4|2084.3|2084|27
1648540800000|2022-03-29 08:00:00|2085.3|2085|2086.3|2086|2086.6|2086.3|2084.8|2084.5|121
1648541100000|2022-03-29 08:05:00|2086.2|2085.9|2086.9|2086.6|2086.9|2086.6|2085.2|2084.9|105
1648541400000|2022-03-29 08:10:00|2087|2086.7|2086.2|2085.9|2087.1|2086.8|2084.6|2084.3|258
1648541700000|2022-03-29 08:15:00|2086.3|2086|2086.9|2086.6|2087.7|2087.4|2085.8|2085.5|223
1648542000000|2022-03-29 08:20:00|2087|2086.7|2086.7|2086.4|2087.6|2087.3|2086.1|2085.8|76
1648542300000|2022-03-29 08:25:00|2086.8|2086.5|2086.6|2086.3|2087.1|2086.8|2086.1|2085.8|67
1648542600000|2022-03-29 08:30:00|2086.7|2086.4|2085.8|2085.5|2086.7|2086.4|2085.3|2085|112
1648542900000|2022-03-29 08:35:00|2085.9|2085.6|2086.6|2086.3|2086.8|2086.5|2085.4|2085.1|99
1648543200000|2022-03-29 08:40:00|2086.7|2086.4|2087.8|2087.5|2087.9|2087.6|2086.5|2086.2|76
1648543500000|2022-03-29 08:45:00|2087.7|2087.4|2087.9|2087.6|2088.4|2088.1|2087.6|2087.3|104
1648543800000|2022-03-29 08:50:00|2087.8|2087.5|2086.9|2086.6|2088|2087.7|2086.8|2086.5|64
1648544100000|2022-03-29 08:55:00|2087|2086.7|2087.1|2086.8|2087.7|2087.4|2086.2|2085.9|73
1648544400000|2022-03-29 09:00:00|2087|2086.7|2087.7|2087.4|2088|2087.7|2086.6|2086.3|88
1648544700000|2022-03-29 09:05:00|2087.8|2087.5|2089.3|2089|2092.7|2092.4|2086.9|2086.6|838
1648545000000|2022-03-29 09:10:00|2089.4|2089.1|2090.2|2089.9|2090.8|2090.5|2088.7|2088.4|274
1648545300000|2022-03-29 09:15:00|2090.3|2090|2090.1|2089.8|2091|2090.7|2089|2088.7|195
1648545600000|2022-03-29 09:20:00|2090.3|2090|2090.4|2090.1|2091|2090.7|2089.3|2089|228
1648545900000|2022-03-29 09:25:00|2090.5|2090.2|2088.1|2087.8|2090.7|2090.4|2087.9|2087.6|254
1648546200000|2022-03-29 09:30:00|2088|2087.7|2088.1|2087.8|2088.9|2088.6|2087.5|2087.2|146
1648546500000|2022-03-29 09:35:00|2088.2|2087.9|2090.2|2089.9|2090.4|2090.1|2087.7|2087.4|103
1648546800000|2022-03-29 09:40:00|2090.1|2089.8|2089.9|2089.6|2091.3|2091|2089.8|2089.5|217
1648547100000|2022-03-29 09:45:00|2089.8|2089.5|2091.5|2091.2|2091.6|2091.3|2089.4|2089.1|126
1648547400000|2022-03-29 09:50:00|2091.6|2091.3|2090.2|2089.9|2092.4|2092.1|2089.7|2089.4|158
1648547700000|2022-03-29 09:55:00|2090.1|2089.8|2089.5|2089.2|2090.1|2089.8|2089.1|2088.8|58
1648548000000|2022-03-29 10:00:00|2089.4|2089.1|2089.4|2089.1|2089.7|2089.4|2088.9|2088.6|103
1648548300000|2022-03-29 10:05:00|2089.5|2089.2|2087.2|2086.9|2089.7|2089.4|2086.2|2085.9|230
1648548600000|2022-03-29 10:10:00|2087.3|2087|2087.9|2087.6|2088.1|2087.8|2086.7|2086.4|108
1648548900000|2022-03-29 10:15:00|2087.7|2087.4|2088.1|2087.8|2088.5|2088.2|2087.5|2087.2|94
1648549200000|2022-03-29 10:20:00|2088|2087.7|2088.3|2088|2089.2|2088.9|2088|2087.7|40
1648549500000|2022-03-29 10:25:00|2088.1|2087.8|2089.3|2089|2089.8|2089.5|2088.1|2087.8|216
1648549800000|2022-03-29 10:30:00|2089.2|2088.9|2089.8|2089.5|2090|2089.7|2088.8|2088.5|229
1648550100000|2022-03-29 10:35:00|2089.7|2089.4|2090.1|2089.8|2090.4|2090.1|2089.7|2089.4|75
1648550400000|2022-03-29 10:40:00|2090|2089.7|2090.1|2089.8|2090.6|2090.3|2089.7|2089.4|49
1648550700000|2022-03-29 10:45:00|2090|2089.7|2090.8|2090.5|2091.4|2091.1|2090|2089.7|69
1648551000000|2022-03-29 10:50:00|2090.9|2090.6|2089.8|2089.5|2091.8|2091.5|2089.8|2089.5|236
1648551300000|2022-03-29 10:55:00|2089.6|2089.3|2089.4|2089.1|2090.4|2090.1|2088.8|2088.5|62
1648551600000|2022-03-29 11:00:00|2089.1|2088.8|2089.5|2089.2|2089.9|2089.6|2087.9|2087.6|131
1648551900000|2022-03-29 11:05:00|2089.7|2089.4|2089.3|2089|2090|2089.7|2088.7|2088.4|65
1648552200000|2022-03-29 11:10:00|2089.2|2088.9|2089.2|2088.9|2090.1|2089.8|2089.1|2088.8|111
1648552500000|2022-03-29 11:15:00|2089.1|2088.8|2090.1|2089.8|2090.1|2089.8|2088.8|2088.5|116
1648552800000|2022-03-29 11:20:00|2090|2089.7|2089.6|2089.3|2090.1|2089.8|2088.7|2088.4|85
1648553100000|2022-03-29 11:25:00|2089.7|2089.4|2087.7|2087.4|2089.8|2089.5|2087.5|2087.2|33
1648553400000|2022-03-29 11:30:00|2087.8|2087.5|2086.7|2086.4|2087.9|2087.6|2086.4|2086.1|219
1648553700000|2022-03-29 11:35:00|2086.8|2086.5|2087.7|2087.4|2088|2087.7|2086.4|2086.1|173
1648554000000|2022-03-29 11:40:00|2087.6|2087.3|2090.5|2090.2|2092.2|2091.9|2087|2086.7|1331
1648554300000|2022-03-29 11:45:00|2090.4|2090.1|2092|2091.7|2093.2|2092.9|2088.2|2087.9|1380
1648554600000|2022-03-29 11:50:00|2091.9|2091.6|2093.3|2093|2094.6|2094.3|2091.6|2091.3|1117
1648554900000|2022-03-29 11:55:00|2093.2|2092.9|2093.2|2092.9|2093.3|2093|2090.4|2090.1|561
1648555200000|2022-03-29 12:00:00|2093.3|2093|2093.9|2093.6|2094.8|2094.5|2092.4|2092.1|754
1648555500000|2022-03-29 12:05:00|2094.2|2093.9|2095|2094.7|2095.7|2095.4|2093.8|2093.5|583
1648555800000|2022-03-29 12:10:00|2094.9|2094.6|2092.8|2092.5|2095.1|2094.8|2092.6|2092.3|535
1648556100000|2022-03-29 12:15:00|2092.9|2092.6|2093.8|2093.5|2094.2|2093.9|2092.3|2092|338
1648556400000|2022-03-29 12:20:00|2093.7|2093.4|2097.5|2097.2|2098.1|2097.8|2093.7|2093.4|1330
1648556700000|2022-03-29 12:25:00|2097.4|2097.1|2100.9|2100.6|2101.1|2100.8|2097.4|2097.1|1354
1648557000000|2022-03-29 12:30:00|2100.8|2100.5|2100.4|2100.1|2100.8|2100.5|2098.8|2098.5|1248
1648557300000|2022-03-29 12:35:00|2100.3|2100|2097.6|2097.3|2100.4|2100.1|2097.5|2097.2|416
1648557600000|2022-03-29 12:40:00|2097.7|2097.4|2097|2096.7|2098|2097.7|2096.1|2095.8|485
1648557900000|2022-03-29 12:45:00|2097.1|2096.8|2097.3|2097|2098|2097.7|2096.1|2095.8|514
1648558200000|2022-03-29 12:50:00|2097.5|2097.2|2098.2|2097.9|2098.6|2098.3|2096.8|2096.5|518
1648558500000|2022-03-29 12:55:00|2098.3|2098|2098.1|2097.8|2098.7|2098.4|2097.4|2097.1|497
1648558800000|2022-03-29 13:00:00|2098.2|2097.9|2095.8|2095.5|2098.4|2098.1|2095|2094.7|763
1648559100000|2022-03-29 13:05:00|2095.9|2095.6|2095.8|2095.5|2096.6|2096.3|2095.1|2094.8|296
1648559400000|2022-03-29 13:10:00|2095.7|2095.4|2098.6|2098.3|2098.8|2098.5|2095.1|2094.8|1089
1648559700000|2022-03-29 13:15:00|2098.9|2098.6|2096.5|2096.2|2098.9|2098.6|2096.3|2096|418
1648560000000|2022-03-29 13:20:00|2096.6|2096.3|2095.8|2095.5|2096.9|2096.6|2095.2|2094.9|358
1648560300000|2022-03-29 13:25:00|2095.9|2095.6|2096.9|2096.6|2098.2|2097.9|2095.9|2095.6|694
1648560600000|2022-03-29 13:30:00|2097.6|2097.3|2118.9|2118.6|2119.1|2118.8|2095.5|2095.2|8998
1648560900000|2022-03-29 13:35:00|2119.2|2118.9|2114.4|2114.1|2119.2|2118.9|2111.6|2111.3|4994
1648561200000|2022-03-29 13:40:00|2114.3|2114|2116.4|2116.1|2118.6|2118.3|2113.5|2113.2|4973
1648561500000|2022-03-29 13:45:00|2116.8|2116.5|2112.2|2111.9|2121.9|2121.6|2112.2|2111.9|4686
1648561800000|2022-03-29 13:50:00|2112|2111.7|2115.7|2115.4|2117.2|2116.9|2110.1|2109.8|5029
1648562100000|2022-03-29 13:55:00|2116.3|2116|2114.8|2114.5|2117.2|2116.9|2114.4|2114.1|2216
1648562400000|2022-03-29 14:00:00|2114.7|2114.4|2108.5|2108.2|2115.4|2115.1|2108.5|2108.2|3318
1648562700000|2022-03-29 14:05:00|2108.6|2108.3|2104.1|2103.8|2109.1|2108.8|2102.3|2102|3073
1648563000000|2022-03-29 14:10:00|2104.5|2104.2|2101.6|2101.3|2106.3|2106|2099.4|2099.1|3443
1648563300000|2022-03-29 14:15:00|2101.7|2101.4|2106.4|2106.1|2107.2|2106.9|2101.3|2101|2557
1648563600000|2022-03-29 14:20:00|2106.2|2105.9|2109.2|2108.9|2110.8|2110.5|2106|2105.7|3366
1648563900000|2022-03-29 14:25:00|2109.1|2108.8|2115.3|2115|2115.5|2115.2|2108.1|2107.8|2469
1648564200000|2022-03-29 14:30:00|2115.5|2115.2|2118.2|2117.9|2118.6|2118.3|2114.2|2113.9|3442
1648564500000|2022-03-29 14:35:00|2118.3|2118|2116.8|2116.5|2119.6|2119.3|2114.7|2114.4|2639
1648564800000|2022-03-29 14:40:00|2116.5|2116.2|2119|2118.7|2119.9|2119.6|2115|2114.7|3144
1648565100000|2022-03-29 14:45:00|2119.1|2118.8|2118.9|2118.6|2121.2|2120.9|2116.2|2115.9|2557
1648565400000|2022-03-29 14:50:00|2119|2118.7|2121.6|2121.3|2122.4|2122.1|2119|2118.7|1908
1648565700000|2022-03-29 14:55:00|2121.4|2121.1|2122.9|2122.6|2123.5|2123.2|2120.7|2120.4|1850
1648566000000|2022-03-29 15:00:00|2123|2122.7|2123.1|2122.8|2124.3|2124|2120.5|2120.2|2010
1648566300000|2022-03-29 15:05:00|2123.2|2122.9|2121.6|2121.3|2123.9|2123.6|2121|2120.7|1536
1648566600000|2022-03-29 15:10:00|2121.4|2121.1|2122.2|2121.9|2123.4|2123.1|2119.6|2119.3|1442
1648566900000|2022-03-29 15:15:00|2122.3|2122|2121.3|2121|2123.3|2123|2119.6|2119.3|1194
1648567200000|2022-03-29 15:20:00|2121.2|2120.9|2118.6|2118.3|2122.4|2122.1|2116.6|2116.3|1476
1648567500000|2022-03-29 15:25:00|2118.8|2118.5|2121.4|2121.1|2122.7|2122.4|2118.2|2117.9|1822
1648567800000|2022-03-29 15:30:00|2121.2|2120.9|2120.9|2120.6|2123.4|2123.1|2119.9|2119.6|1607
1648568100000|2022-03-29 15:35:00|2120.8|2120.5|2121|2120.7|2121.9|2121.6|2119.3|2119|1395
1648568400000|2022-03-29 15:40:00|2121.1|2120.8|2121.9|2121.6|2122|2121.7|2119.6|2119.3|1016
1648568700000|2022-03-29 15:45:00|2121.8|2121.5|2124.7|2124.4|2124.9|2124.6|2121.6|2121.3|1115
1648569000000|2022-03-29 15:50:00|2124.6|2124.3|2122.4|2122.1|2124.7|2124.4|2121.8|2121.5|1058
1648569300000|2022-03-29 15:55:00|2122.5|2122.2|2120.8|2120.5|2122.5|2122.2|2120.2|2119.9|834
1648569600000|2022-03-29 16:00:00|2120.9|2120.6|2118.6|2118.3|2121.2|2120.9|2116.3|2116|1298
1648569900000|2022-03-29 16:05:00|2118.4|2118.1|2118.2|2117.9|2119.9|2119.6|2117.2|2116.9|897
1648570200000|2022-03-29 16:10:00|2118.3|2118|2118.3|2118|2118.7|2118.4|2115.8|2115.5|820
1648570500000|2022-03-29 16:15:00|2118.2|2117.9|2119.6|2119.3|2120.6|2120.3|2118|2117.7|825
1648570800000|2022-03-29 16:20:00|2119.7|2119.4|2119|2118.7|2119.9|2119.6|2117.6|2117.3|702
1648571100000|2022-03-29 16:25:00|2118.9|2118.6|2117.2|2116.9|2118.9|2118.6|2115.8|2115.5|967
1648571400000|2022-03-29 16:30:00|2117.3|2117|2112.4|2112.1|2118|2117.7|2111.5|2111.2|1576
1648571700000|2022-03-29 16:35:00|2112.3|2112|2112.7|2112.4|2113.3|2113|2110.7|2110.4|1386
1648572000000|2022-03-29 16:40:00|2112.9|2112.6|2115|2114.7|2115.5|2115.2|2112.6|2112.3|1185
1648572300000|2022-03-29 16:45:00|2115.1|2114.8|2117.6|2117.3|2117.7|2117.4|2115.1|2114.8|1241
1648572600000|2022-03-29 16:50:00|2117.7|2117.4|2113.3|2113|2118|2117.7|2112.8|2112.5|1004
1648572900000|2022-03-29 16:55:00|2113.2|2112.9|2114|2113.7|2114.7|2114.4|2112.2|2111.9|611
1648573200000|2022-03-29 17:00:00|2114.1|2113.8|2111.6|2111.3|2114.1|2113.8|2110.1|2109.8|1002
1648573500000|2022-03-29 17:05:00|2111.5|2111.2|2110.7|2110.4|2112.2|2111.9|2110.4|2110.1|702
1648573800000|2022-03-29 17:10:00|2110.8|2110.5|2113.8|2113.5|2114.8|2114.5|2110.8|2110.5|928
1648574100000|2022-03-29 17:15:00|2113.7|2113.4|2114.7|2114.4|2115.7|2115.4|2113.7|2113.4|506
1648574400000|2022-03-29 17:20:00|2114.8|2114.5|2113.2|2112.9|2115.3|2115|2112|2111.7|736
1648574700000|2022-03-29 17:25:00|2113.1|2112.8|2115|2114.7|2116|2115.7|2112.9|2112.6|511
1648575000000|2022-03-29 17:30:00|2114.9|2114.6|2114.4|2114.1|2115.9|2115.6|2113.2|2112.9|694
1648575300000|2022-03-29 17:35:00|2114.5|2114.2|2116.7|2116.4|2117.3|2117|2114|2113.7|843
1648575600000|2022-03-29 17:40:00|2116.8|2116.5|2118.7|2118.4|2118.7|2118.4|2116.6|2116.3|1019
1648575900000|2022-03-29 17:45:00|2118.8|2118.5|2120.3|2120|2121.3|2121|2117.7|2117.4|1552
1648576200000|2022-03-29 17:50:00|2120.4|2120.1|2121.4|2121.1|2121.6|2121.3|2120|2119.7|980
1648576500000|2022-03-29 17:55:00|2121.5|2121.2|2124.1|2123.8|2124.2|2123.9|2120.9|2120.6|818
1648576800000|2022-03-29 18:00:00|2124|2123.7|2124.4|2124.1|2124.9|2124.6|2123.4|2123.1|1320
1648577100000|2022-03-29 18:05:00|2124.8|2124.5|2124.5|2124.2|2125.1|2124.8|2123.2|2122.9|1295
1648577400000|2022-03-29 18:10:00|2124.6|2124.3|2126.9|2126.6|2127.3|2127|2124.3|2124|1114
1648577700000|2022-03-29 18:15:00|2126.8|2126.5|2126.5|2126.2|2127.9|2127.6|2126.2|2125.9|1909
1648578000000|2022-03-29 18:20:00|2126.6|2126.3|2128.3|2128|2128.6|2128.3|2126|2125.7|1685
1648578300000|2022-03-29 18:25:00|2128.4|2128.1|2130.7|2130.4|2130.9|2130.6|2128|2127.7|1884
1648578600000|2022-03-29 18:30:00|2130.6|2130.3|2132.3|2132|2132.3|2132|2130.2|2129.9|1792
1648578900000|2022-03-29 18:35:00|2132.4|2132.1|2132|2131.7|2133.1|2132.8|2131.9|2131.6|2316
1648579200000|2022-03-29 18:40:00|2131.6|2131.3|2132.3|2132|2132.4|2132.1|2131.2|2130.9|1736
1648579500000|2022-03-29 18:45:00|2132.4|2132.1|2131.6|2131.3|2132.5|2132.2|2131.5|2131.2|1045
1648579800000|2022-03-29 18:50:00|2131.5|2131.2|2132.2|2131.9|2132.8|2132.5|2131|2130.7|1246
1648580100000|2022-03-29 18:55:00|2132.1|2131.8|2132.5|2132.2|2132.8|2132.5|2130.9|2130.6|1285
1648580400000|2022-03-29 19:00:00|2132.7|2132.4|2132.3|2132|2132.8|2132.5|2130.5|2130.2|1764
1648580700000|2022-03-29 19:05:00|2132.4|2132.1|2134|2133.7|2134.3|2134|2132.1|2131.8|1784
1648581000000|2022-03-29 19:10:00|2134.1|2133.8|2132.8|2132.5|2134.7|2134.4|2132.8|2132.5|1725
1648581300000|2022-03-29 19:15:00|2133|2132.7|2134.7|2134.4|2135.4|2135.1|2132.7|2132.4|2023
1648581600000|2022-03-29 19:20:00|2134.9|2134.6|2134.5|2134.2|2135.6|2135.3|2134.3|2134|2138
1648581900000|2022-03-29 19:25:00|2134.4|2134.1|2137.3|2137|2137.3|2137|2134.1|2133.8|2105
1648582200000|2022-03-29 19:30:00|2137.4|2137.1|2139.5|2139.2|2139.6|2139.3|2136.9|2136.6|2081
1648582500000|2022-03-29 19:35:00|2139.6|2139.3|2136.9|2136.6|2140.6|2140.3|2136.6|2136.3|2464
1648582800000|2022-03-29 19:40:00|2136.8|2136.5|2136|2135.7|2137.3|2137|2134.3|2134|2405
1648583100000|2022-03-29 19:45:00|2136.1|2135.8|2134.9|2134.6|2138.3|2138|2134.2|2133.9|2986
1648583400000|2022-03-29 19:50:00|2135.5|2135.2|2132.2|2131.9|2135.5|2135.2|2131.1|2130.8|5873
1648583700000|2022-03-29 19:55:00|2132.5|2132.2|2135.7|2135.4|2135.7|2135.4|2131.5|2131.2|11414
1648584000000|2022-03-29 20:00:00|2134.9|2134.6|2131.7|2131.4|2134.9|2134.6|2131.1|2130.8|4311
1648584300000|2022-03-29 20:05:00|2131.9|2131.6|2130.1|2129.8|2131.9|2131.6|2128.8|2128.5|1116
1648584600000|2022-03-29 20:10:00|2130|2129.7|2131.3|2131|2131.7|2131.4|2129.2|2128.9|1339
1648584900000|2022-03-29 20:15:00|2131.4|2131.1|2131.1|2130.8|2131.5|2131.2|2130.7|2130.4|275
1648585200000|2022-03-29 20:20:00|2131.2|2130.9|2131.1|2130.8|2131.6|2131.3|2130.9|2130.6|51
1648585500000|2022-03-29 20:25:00|2131.2|2130.9|2131.2|2130.9|2131.4|2131.1|2130.9|2130.6|44
1648585800000|2022-03-29 20:30:00|2131.3|2131|2131.5|2131.2|2131.5|2131.2|2131.1|2130.8|67
1648586100000|2022-03-29 20:35:00|2131.4|2131.1|2132.7|2132.4|2132.7|2132.4|2131.4|2131.1|280
1648586400000|2022-03-29 20:40:00|2132.6|2132.3|2132.9|2132.6|2133.1|2132.8|2132.6|2132.3|223
1648586700000|2022-03-29 20:45:00|2133.1|2132.8|2132.8|2132.5|2133.4|2133.1|2132.8|2132.5|287
1648587000000|2022-03-29 20:50:00|2132.6|2132.3|2133.1|2132.8|2133.2|2132.9|2132.6|2132.3|306
1648587300000|2022-03-29 20:55:00|2133|2132.7|2132.7|2131.9|2133.3|2133|2132.4|2131.9|287
1648587600000|2022-03-29 21:00:00|2132.6|2131.8|2132.4|2131.6|2132.6|2131.8|2132.4|2131.6|0
1648587900000|2022-03-29 21:05:00|2132.3|2131.5|2132.2|2131.4|2132.3|2131.5|2132.1|2131.3|0
1648588200000|2022-03-29 21:10:00|2131.6|2130.8|2131.9|2131.1|2131.9|2131.1|2131.6|2130.8|0
1648588500000|2022-03-29 21:15:00|2132|2131.2|2131.6|2130.8|2132|2131.2|2131.3|2130.5|0
1648588800000|2022-03-29 21:20:00|2131.7|2130.9|2131.7|2130.9|2131.9|2131.1|2131.7|2130.9|0
1648589100000|2022-03-29 21:25:00|2131.8|2131|2131.9|2131.1|2132|2131.2|2131.8|2131|0
1648589400000|2022-03-29 21:30:00|2132|2131.2|2132.1|2131.3|2132.1|2131.3|2132|2131.2|0
1648589700000|2022-03-29 21:35:00|2132|2131.2|2132.2|2131.4|2132.2|2131.4|2131.9|2131.1|0
1648590000000|2022-03-29 21:40:00|2132.1|2131.3|2132|2131.2|2132.1|2131.3|2131.8|2131|0
1648590300000|2022-03-29 21:45:00|2132.1|2131.3|2131.9|2131.1|2132.1|2131.3|2131.7|2130.9|0
1648590600000|2022-03-29 21:50:00|2131.8|2131|2132.1|2131.3|2132.1|2131.3|2131.7|2130.9|0
1648590900000|2022-03-29 21:55:00|2132|2131.2|2132.1|2131.3|2132.1|2131.3|2132|2131.2|0
1648591200000|2022-03-29 22:00:00|2132.4|2131.6|2129.9|2129.6|2132.4|2132|2129.7|2129.4|254
1648591500000|2022-03-29 22:05:00|2129.8|2129.5|2129.2|2128.9|2129.8|2129.5|2128.9|2128.6|114
1648591800000|2022-03-29 22:10:00|2129.1|2128.8|2129.3|2129|2129.4|2129.1|2128.9|2128.6|95
1648592100000|2022-03-29 22:15:00|2129.4|2129.1|2129.3|2129|2129.5|2129.2|2129.1|2128.8|35
1648592400000|2022-03-29 22:20:00|2129.2|2128.9|2130.1|2129.8|2130.2|2129.9|2129|2128.7|66
1648592700000|2022-03-29 22:25:00|2130.2|2129.9|2130.3|2130|2130.7|2130.4|2129.7|2129.4|42
1648593000000|2022-03-29 22:30:00|2130.4|2130.1|2130.2|2129.9|2131|2130.7|2130.1|2129.8|58
1648593300000|2022-03-29 22:35:00|2130.3|2130|2131.3|2131|2131.6|2131.3|2130.1|2129.8|49
1648593600000|2022-03-29 22:40:00|2131.2|2130.9|2131.8|2131.5|2131.9|2131.6|2131.2|2130.9|34
1648593900000|2022-03-29 22:45:00|2131.9|2131.6|2133|2132.7|2133.1|2132.8|2131.9|2131.6|45
1648594200000|2022-03-29 22:50:00|2132.7|2132.4|2131.5|2131.2|2132.8|2132.5|2131.3|2131|58
1648594500000|2022-03-29 22:55:00|2131.4|2131.1|2131.9|2131.6|2132.5|2132.2|2131.4|2131.1|24
1648594800000|2022-03-29 23:00:00|2132|2131.7|2132.1|2131.8|2132.7|2132.4|2131.8|2131.5|94
1648595100000|2022-03-29 23:05:00|2132|2131.7|2132.6|2132.3|2132.6|2132.3|2132|2131.7|39
1648595400000|2022-03-29 23:10:00|2132.5|2132.2|2132.5|2132.2|2132.9|2132.6|2132.3|2132|22
1648595700000|2022-03-29 23:15:00|2132.6|2132.3|2132.8|2132.5|2132.9|2132.6|2132.3|2132|25
1648596000000|2022-03-29 23:20:00|2132.6|2132.3|2132.6|2132.3|2133.1|2132.8|2132.3|2132|42
1648596300000|2022-03-29 23:25:00|2132.5|2132.2|2132.5|2132.2|2133|2132.7|2132.4|2132.1|26
1648596600000|2022-03-29 23:30:00|2132.6|2132.3|2132|2131.7|2132.7|2132.4|2131.7|2131.4|63
1648596900000|2022-03-29 23:35:00|2131.9|2131.6|2132.5|2132.2|2132.9|2132.6|2131.9|2131.6|62
1648597200000|2022-03-29 23:40:00|2132.6|2132.3|2133.8|2133.5|2133.9|2133.6|2132.5|2132.2|78
1648597500000|2022-03-29 23:45:00|2133.6|2133.3|2133.2|2132.9|2133.8|2133.5|2132.9|2132.6|84
1648597800000|2022-03-29 23:50:00|2133.1|2132.8|2132.9|2132.6|2133.6|2133.3|2132.8|2132.5|22
1648598100000|2022-03-29 23:55:00|2133|2132.7|2132.9|2132.6|2133.4|2133.1|2132.9|2132.6|17
1648598400000|2022-03-30 00:00:00|2133|2132.7|2130.9|2130.6|2133|2132.7|2130.9|2130.6|57
1648598700000|2022-03-30 00:05:00|2131|2130.7|2130.7|2130.4|2131.1|2130.8|2129.9|2129.6|50
1648599000000|2022-03-30 00:10:00|2130.8|2130.5|2130.2|2129.9|2130.9|2130.6|2130|2129.7|23
1648599300000|2022-03-30 00:15:00|2130.3|2130|2130.1|2129.8|2130.3|2130|2129.6|2129.3|37
1648599600000|2022-03-30 00:20:00|2130.2|2129.9|2130.5|2130.2|2130.7|2130.4|2130.1|2129.8|15
1648599900000|2022-03-30 00:25:00|2130.6|2130.3|2131.1|2130.8|2131.5|2131.2|2130.3|2130|33
1648600200000|2022-03-30 00:30:00|2131.2|2130.9|2131.2|2130.9|2132.2|2131.9|2131.1|2130.8|27
1648600500000|2022-03-30 00:35:00|2131.3|2131|2131.4|2131.1|2131.6|2131.3|2130.9|2130.6|18
1648600800000|2022-03-30 00:40:00|2131.3|2131|2130.5|2130.2|2131.4|2131.1|2130.5|2130.2|19
1648601100000|2022-03-30 00:45:00|2130.6|2130.3|2130.8|2130.5|2130.9|2130.6|2130.1|2129.8|18
1648601400000|2022-03-30 00:50:00|2130.7|2130.4|2130|2129.7|2131|2130.7|2129.9|2129.6|36
1648601700000|2022-03-30 00:55:00|2129.9|2129.6|2130.5|2130.2|2130.7|2130.4|2129.8|2129.5|45
1648602000000|2022-03-30 01:00:00|2130.4|2130.1|2130|2129.7|2130.6|2130.3|2129.4|2129.1|48
1648602300000|2022-03-30 01:05:00|2130.1|2129.8|2130.3|2130|2130.7|2130.4|2129.2|2128.9|82
1648602600000|2022-03-30 01:10:00|2130.2|2129.9|2129.5|2129.2|2130.3|2130|2129.1|2128.8|100
1648602900000|2022-03-30 01:15:00|2129.4|2129.1|2129.3|2129|2129.5|2129.2|2128.7|2128.4|78
1648603200000|2022-03-30 01:20:00|2129.2|2128.9|2129.5|2129.2|2130|2129.7|2129.2|2128.9|29
1648603500000|2022-03-30 01:25:00|2129.6|2129.3|2131.9|2131.6|2133|2132.7|2129.5|2129.2|88
1648603800000|2022-03-30 01:30:00|2132|2131.7|2132.5|2132.2|2132.8|2132.5|2131.6|2131.3|49
1648604100000|2022-03-30 01:35:00|2132.6|2132.3|2130.9|2130.6|2132.6|2132.3|2130.7|2130.4|90
1648604400000|2022-03-30 01:40:00|2131.1|2130.8|2132.6|2132.3|2132.9|2132.6|2130.7|2130.4|84
1648604700000|2022-03-30 01:45:00|2132.7|2132.4|2132.8|2132.5|2134.2|2133.9|2132.7|2132.4|85
1648605000000|2022-03-30 01:50:00|2132.9|2132.6|2132.2|2131.9|2133|2132.7|2131.7|2131.4|55
1648605300000|2022-03-30 01:55:00|2132.3|2132|2130.7|2130.4|2132.3|2132|2130.7|2130.4|95
1648605600000|2022-03-30 02:00:00|2130.9|2130.6|2129.7|2129.4|2131.2|2130.9|2129.4|2129.1|129
1648605900000|2022-03-30 02:05:00|2129.6|2129.3|2129.7|2129.4|2130.2|2129.9|2129.5|2129.2|61
1648606200000|2022-03-30 02:10:00|2129.6|2129.3|2129.6|2129.3|2130.4|2130.1|2129.2|2128.9|64
1648606500000|2022-03-30 02:15:00|2129.8|2129.5|2129.1|2128.8|2129.8|2129.5|2128.9|2128.6|48
1648606800000|2022-03-30 02:20:00|2129.2|2128.9|2128.9|2128.6|2129.4|2129.1|2128.9|2128.6|36
1648607100000|2022-03-30 02:25:00|2129.1|2128.8|2129|2128.7|2129.4|2129.1|2128.9|2128.6|42
1648607400000|2022-03-30 02:30:00|2128.9|2128.6|2128.4|2128.1|2129|2128.7|2127.9|2127.6|141
1648607700000|2022-03-30 02:35:00|2128.3|2128|2128.4|2128.1|2128.4|2128.1|2127.9|2127.6|47
1648608000000|2022-03-30 02:40:00|2128.3|2128|2127.8|2127.5|2128.6|2128.3|2127.6|2127.3|74
1648608300000|2022-03-30 02:45:00|2128|2127.7|2128.5|2128.2|2128.6|2128.3|2127.5|2127.2|69
1648608600000|2022-03-30 02:50:00|2128.7|2128.4|2128.9|2128.6|2129.3|2129|2128.5|2128.2|39
1648608900000|2022-03-30 02:55:00|2129|2128.7|2127.8|2127.5|2129|2128.7|2127.7|2127.4|98
1648609200000|2022-03-30 03:00:00|2127.9|2127.6|2128.9|2128.6|2128.9|2128.6|2127.8|2127.5|41
1648609500000|2022-03-30 03:05:00|2128.8|2128.5|2129.1|2128.8|2129.3|2129|2128.8|2128.5|29
1648609800000|2022-03-30 03:10:00|2129|2128.7|2129.3|2129|2129.3|2129|2128.6|2128.3|10
1648610100000|2022-03-30 03:15:00|2129.2|2128.9|2128.8|2128.5|2129.3|2129|2128.4|2128.1|17
1648610400000|2022-03-30 03:20:00|2128.9|2128.6|2129.1|2128.8|2129.1|2128.8|2128.7|2128.4|8
1648610700000|2022-03-30 03:25:00|2129.2|2128.9|2130|2129.7|2130.1|2129.8|2129|2128.7|38
1648611000000|2022-03-30 03:30:00|2129.9|2129.6|2129.6|2129.3|2130.4|2130.1|2129.2|2128.9|34
1648611300000|2022-03-30 03:35:00|2129.7|2129.4|2129.4|2129.1|2129.8|2129.5|2129.3|2129|5
1648611600000|2022-03-30 03:40:00|2129.5|2129.2|2130|2129.7|2130.1|2129.8|2129.4|2129.1|15
1648611900000|2022-03-30 03:45:00|2129.9|2129.6|2130|2129.7|2130.4|2130.1|2129.6|2129.3|16
1648612200000|2022-03-30 03:50:00|2129.9|2129.6|2130.3|2130|2130.5|2130.2|2129.9|2129.6|15
1648612500000|2022-03-30 03:55:00|2130.1|2129.8|2129|2128.7|2130.3|2130|2128.9|2128.6|48
1648612800000|2022-03-30 04:00:00|2129.3|2129|2129.7|2129.4|2129.9|2129.6|2129.2|2128.9|23
1648613100000|2022-03-30 04:05:00|2129.8|2129.5|2129.8|2129.5|2130.1|2129.8|2129.7|2129.4|11
1648613400000|2022-03-30 04:10:00|2129.9|2129.6|2129.9|2129.6|2130|2129.7|2129.7|2129.4|4
1648613700000|2022-03-30 04:15:00|2130|2129.7|2129.4|2129.1|2130|2129.7|2129.1|2128.8|23
1648614000000|2022-03-30 04:20:00|2129.5|2129.2|2129.2|2128.9|2129.6|2129.3|2128.9|2128.6|76
1648614300000|2022-03-30 04:25:00|2129.3|2129|2129.2|2128.9|2129.9|2129.6|2129.2|2128.9|21
1648614600000|2022-03-30 04:30:00|2129|2128.7|2128.1|2127.8|2129.2|2128.9|2128|2127.7|29
1648614900000|2022-03-30 04:35:00|2128.2|2127.9|2127.6|2127.3|2128.3|2128|2127.4|2127.1|24
1648615200000|2022-03-30 04:40:00|2127.5|2127.2|2126.2|2125.9|2127.5|2127.2|2126|2125.7|128
1648615500000|2022-03-30 04:45:00|2126.3|2126|2127|2126.7|2127.4|2127.1|2126.2|2125.9|103
1648615800000|2022-03-30 04:50:00|2127.1|2126.8|2127.2|2126.9|2127.7|2127.4|2126.7|2126.4|20
1648616100000|2022-03-30 04:55:00|2127.3|2127|2127.2|2126.9|2127.4|2127.1|2127|2126.7|10
1648616400000|2022-03-30 05:00:00|2127.3|2127|2128|2127.7|2128.6|2128.3|2127.2|2126.9|48
1648616700000|2022-03-30 05:05:00|2128.1|2127.8|2128.8|2128.5|2129|2128.7|2128.1|2127.8|24
1648617000000|2022-03-30 05:10:00|2128.9|2128.6|2127.6|2127.3|2129|2128.7|2127.4|2127.1|13
1648617300000|2022-03-30 05:15:00|2127.7|2127.4|2127.5|2127.2|2127.7|2127.4|2126.6|2126.3|86
1648617600000|2022-03-30 05:20:00|2127.6|2127.3|2127.5|2127.2|2127.9|2127.6|2127.1|2126.8|7
1648617900000|2022-03-30 05:25:00|2127.6|2127.3|2128.6|2128.3|2128.7|2128.4|2127.5|2127.2|21
1648618200000|2022-03-30 05:30:00|2128.5|2128.2|2129.2|2128.9|2129.2|2128.9|2128.2|2127.9|29
1648618500000|2022-03-30 05:35:00|2129.1|2128.8|2130|2129.7|2130.2|2129.9|2129|2128.7|90
1648618800000|2022-03-30 05:40:00|2130.1|2129.8|2130.9|2130.6|2131|2130.7|2129.9|2129.6|95
1648619100000|2022-03-30 05:45:00|2131|2130.7|2132.1|2131.8|2132.2|2131.9|2130.9|2130.6|82
1648619400000|2022-03-30 05:50:00|2132.2|2131.9|2132.7|2132.4|2132.9|2132.6|2131.4|2131.1|99
1648619700000|2022-03-30 05:55:00|2132.8|2132.5|2134.2|2133.9|2134.2|2133.9|2132|2131.7|93
1648620000000|2022-03-30 06:00:00|2134.1|2133.8|2132.5|2132.2|2134.4|2134.1|2131|2130.7|245
1648620300000|2022-03-30 06:05:00|2132.6|2132.3|2132.7|2132.4|2132.7|2132.4|2131.2|2130.9|45
1648620600000|2022-03-30 06:10:00|2132.6|2132.3|2132.5|2132.2|2133.3|2133|2132|2131.7|57
1648620900000|2022-03-30 06:15:00|2132.4|2132.1|2133.2|2132.9|2133.4|2133.1|2132.2|2131.9|102
1648621200000|2022-03-30 06:20:00|2133.1|2132.8|2132.2|2131.9|2133.6|2133.3|2131.5|2131.2|113
1648621500000|2022-03-30 06:25:00|2132.3|2132|2132.7|2132.4|2133|2132.7|2131.8|2131.5|42
1648621800000|2022-03-30 06:30:00|2132.9|2132.6|2131.9|2131.6|2132.9|2132.6|2131.5|2131.2|84
1648622100000|2022-03-30 06:35:00|2132|2131.7|2131.9|2131.6|2132.4|2132.1|2131.2|2130.9|50
1648622400000|2022-03-30 06:40:00|2132|2131.7|2132|2131.7|2132.4|2132.1|2131.3|2131|123
1648622700000|2022-03-30 06:45:00|2132.1|2131.8|2131.6|2131.3|2132.3|2132|2131.5|2131.2|100
1648623000000|2022-03-30 06:50:00|2131.5|2131.2|2132.1|2131.8|2132.3|2132|2130.9|2130.6|32
1648623300000|2022-03-30 06:55:00|2131.9|2131.6|2132.9|2132.6|2133|2132.7|2131.7|2131.4|54
1648623600000|2022-03-30 07:00:00|2133.2|2132.9|2131.1|2130.8|2133.2|2132.9|2130.2|2129.9|342
1648623900000|2022-03-30 07:05:00|2131|2130.7|2130.9|2130.6|2131.4|2131.1|2128.8|2128.5|276
1648624200000|2022-03-30 07:10:00|2130.8|2130.5|2130.8|2130.5|2132.5|2132.2|2130.6|2130.3|329
1648624500000|2022-03-30 07:15:00|2130.6|2130.3|2127.2|2126.9|2130.7|2130.4|2126.9|2126.6|146
1648624800000|2022-03-30 07:20:00|2127.1|2126.8|2127.9|2127.6|2128.6|2128.3|2126|2125.7|115
1648625100000|2022-03-30 07:25:00|2128|2127.7|2127.5|2127.2|2129.1|2128.8|2127|2126.7|81
1648625400000|2022-03-30 07:30:00|2127.6|2127.3|2128.2|2127.9|2128.7|2128.4|2127.3|2127|70
1648625700000|2022-03-30 07:35:00|2128.3|2128|2127.8|2127.5|2129.6|2129.3|2127.7|2127.4|154
1648626000000|2022-03-30 07:40:00|2127.7|2127.4|2129.5|2129.2|2129.5|2129.2|2127.6|2127.3|75
1648626300000|2022-03-30 07:45:00|2129.4|2129.1|2128.1|2127.8|2129.7|2129.4|2127.7|2127.4|182
1648626600000|2022-03-30 07:50:00|2128|2127.7|2127.2|2126.9|2128.3|2128|2127.2|2126.9|61
1648626900000|2022-03-30 07:55:00|2127.3|2127|2128.1|2127.8|2128.4|2128.1|2127.2|2126.9|57
1648627200000|2022-03-30 08:00:00|2128.5|2128.2|2125.7|2125.4|2128.6|2128.3|2124.6|2124.3|712
1648627500000|2022-03-30 08:05:00|2125.8|2125.5|2125.8|2125.5|2126|2125.7|2124.5|2124.2|353
1648627800000|2022-03-30 08:10:00|2125.7|2125.4|2123.3|2123|2125.8|2125.5|2123|2122.7|256
1648628100000|2022-03-30 08:15:00|2123.2|2122.9|2124.9|2124.6|2125.7|2125.4|2122.9|2122.6|165
1648628400000|2022-03-30 08:20:00|2124.8|2124.5|2124.7|2124.4|2125.9|2125.6|2124.5|2124.2|61
1648628700000|2022-03-30 08:25:00|2124.6|2124.3|2126.2|2125.9|2126.6|2126.3|2124.2|2123.9|373
1648629000000|2022-03-30 08:30:00|2126.4|2126.1|2125.7|2125.4|2126.4|2126.1|2125.4|2125.1|236
1648629300000|2022-03-30 08:35:00|2125.6|2125.3|2125.2|2124.9|2126|2125.7|2125.1|2124.8|65
1648629600000|2022-03-30 08:40:00|2125.1|2124.8|2124.3|2124|2125.1|2124.8|2123.3|2123|236
1648629900000|2022-03-30 08:45:00|2124.4|2124.1|2123.2|2122.9|2124.4|2124.1|2123.1|2122.8|39
1648630200000|2022-03-30 08:50:00|2123.1|2122.8|2124.3|2124|2124.7|2124.4|2123|2122.7|77
1648630500000|2022-03-30 08:55:00|2124.4|2124.1|2125.1|2124.8|2125.5|2125.2|2124.4|2124.1|74
1648630800000|2022-03-30 09:00:00|2125.2|2124.9|2126.3|2126|2126.3|2126|2125.1|2124.8|121
1648631100000|2022-03-30 09:05:00|2126.2|2125.9|2126.1|2125.8|2126.6|2126.3|2125.7|2125.4|138
1648631400000|2022-03-30 09:10:00|2126.2|2125.9|2126.1|2125.8|2126.2|2125.9|2125.5|2125.2|78
1648631700000|2022-03-30 09:15:00|2126|2125.7|2126.8|2126.5|2127.3|2127|2125.7|2125.4|114
1648632000000|2022-03-30 09:20:00|2126.7|2126.4|2127.5|2127.2|2127.6|2127.3|2126.6|2126.3|155
1648632300000|2022-03-30 09:25:00|2127.6|2127.3|2126.7|2126.4|2127.6|2127.3|2126.4|2126.1|113
1648632600000|2022-03-30 09:30:00|2126.6|2126.3|2126.8|2126.5|2127.3|2127|2126.4|2126.1|43
1648632900000|2022-03-30 09:35:00|2126.7|2126.4|2126.4|2126.1|2126.8|2126.5|2125.5|2125.2|83
1648633200000|2022-03-30 09:40:00|2126.3|2126|2127.1|2126.8|2127.2|2126.9|2126.3|2126|31
1648633500000|2022-03-30 09:45:00|2127.2|2126.9|2127.4|2127.1|2128|2127.7|2127|2126.7|130
1648633800000|2022-03-30 09:50:00|2127.5|2127.2|2126.6|2126.3|2127.9|2127.6|2126.5|2126.2|155
1648634100000|2022-03-30 09:55:00|2126.5|2126.2|2127.2|2126.9|2127.4|2127.1|2126.1|2125.8|91
1648634400000|2022-03-30 10:00:00|2127.1|2126.8|2125.9|2125.6|2127.2|2126.9|2122.2|2121.9|617
1648634700000|2022-03-30 10:05:00|2126|2125.7|2124|2123.7|2126.9|2126.6|2123.8|2123.5|129
1648635000000|2022-03-30 10:10:00|2123.9|2123.6|2124.7|2124.4|2125|2124.7|2123.6|2123.3|108
1648635300000|2022-03-30 10:15:00|2124.8|2124.5|2124.3|2124|2125.3|2125|2123.5|2123.2|155
1648635600000|2022-03-30 10:20:00|2124.4|2124.1|2125.3|2125|2125.4|2125.1|2124.2|2123.9|63
1648635900000|2022-03-30 10:25:00|2125.4|2125.1|2125.5|2125.2|2125.8|2125.5|2124.9|2124.6|127
1648636200000|2022-03-30 10:30:00|2125.6|2125.3|2126.4|2126.1|2126.6|2126.3|2125.2|2124.9|104
1648636500000|2022-03-30 10:35:00|2126.3|2126|2126.8|2126.5|2127.2|2126.9|2126.1|2125.8|77
1648636800000|2022-03-30 10:40:00|2126.5|2126.2|2126.7|2126.4|2127.2|2126.9|2126.1|2125.8|64
1648637100000|2022-03-30 10:45:00|2126.8|2126.5|2128.2|2127.9|2128.3|2128|2126.8|2126.5|71
1648637400000|2022-03-30 10:50:00|2128.1|2127.8|2128.5|2128.2|2129.1|2128.8|2127.9|2127.6|74
1648637700000|2022-03-30 10:55:00|2128.6|2128.3|2128.3|2128|2128.8|2128.5|2127.6|2127.3|232
1648638000000|2022-03-30 11:00:00|2128.5|2128.2|2129.1|2128.8|2129.7|2129.4|2128|2127.7|147
1648638300000|2022-03-30 11:05:00|2129|2128.7|2127.6|2127.3|2129|2128.7|2127.3|2127|97
1648638600000|2022-03-30 11:10:00|2127.7|2127.4|2128|2127.7|2128.5|2128.2|2127.3|2127|74
1648638900000|2022-03-30 11:15:00|2128.1|2127.8|2127.5|2127.2|2128.5|2128.2|2127.3|2127|101
1648639200000|2022-03-30 11:20:00|2127.4|2127.1|2128.5|2128.2|2129|2128.7|2127.3|2127|54
1648639500000|2022-03-30 11:25:00|2128.6|2128.3|2128.5|2128.2|2129.3|2129|2127.9|2127.6|54
1648639800000|2022-03-30 11:30:00|2128.6|2128.3|2129.1|2128.8|2129.4|2129.1|2127.8|2127.5|80
1648640100000|2022-03-30 11:35:00|2129.2|2128.9|2129|2128.7|2129.6|2129.3|2128.5|2128.2|74
1648640400000|2022-03-30 11:40:00|2129.1|2128.8|2128.2|2127.9|2129.2|2128.9|2127.9|2127.6|66
1648640700000|2022-03-30 11:45:00|2128.3|2128|2127.9|2127.6|2128.4|2128.1|2127.7|2127.4|63
1648641000000|2022-03-30 11:50:00|2128|2127.7|2128.8|2128.5|2128.9|2128.6|2128|2127.7|60
1648641300000|2022-03-30 11:55:00|2128.9|2128.6|2128.1|2127.8|2129|2128.7|2127.8|2127.5|88
1648641600000|2022-03-30 12:00:00|2128.2|2127.9|2128.6|2128.3|2128.6|2128.3|2127.3|2127|189
1648641900000|2022-03-30 12:05:00|2128.5|2128.2|2127.4|2127.1|2128.7|2128.4|2126.8|2126.5|122
1648642200000|2022-03-30 12:10:00|2127.3|2127|2124.5|2124.2|2128.2|2127.9|2123.7|2123.4|409
1648642500000|2022-03-30 12:15:00|2124.6|2124.3|2125.2|2124.9|2125.8|2125.5|2124|2123.7|211
1648642800000|2022-03-30 12:20:00|2125.1|2124.8|2123.9|2123.6|2125.5|2125.2|2123.2|2122.9|291
1648643100000|2022-03-30 12:25:00|2123.8|2123.5|2123.3|2123|2125.3|2125|2122.8|2122.5|391
1648643400000|2022-03-30 12:30:00|2123.4|2123.1|2125.4|2125.1|2125.8|2125.5|2123.3|2123|162
1648643700000|2022-03-30 12:35:00|2125.5|2125.2|2127|2126.7|2128.4|2128.1|2125.4|2125.1|534
1648644000000|2022-03-30 12:40:00|2127.1|2126.8|2127.1|2126.8|2128|2127.7|2126.8|2126.5|226
1648644300000|2022-03-30 12:45:00|2127|2126.7|2125|2124.7|2127.1|2126.8|2124.7|2124.4|244
1648644600000|2022-03-30 12:50:00|2125.5|2125.2|2125.7|2125.4|2126.5|2126.2|2124.9|2124.6|199
1648644900000|2022-03-30 12:55:00|2125.8|2125.5|2126.9|2126.6|2127|2126.7|2125.6|2125.3|157
1648645200000|2022-03-30 13:00:00|2127|2126.7|2125.8|2125.5|2127|2126.7|2125.8|2125.5|181
1648645500000|2022-03-30 13:05:00|2125.7|2125.4|2125.7|2125.4|2126.4|2126.1|2125.1|2124.8|153
1648645800000|2022-03-30 13:10:00|2125.8|2125.5|2127.3|2127|2127.5|2127.2|2125|2124.7|244
1648646100000|2022-03-30 13:15:00|2127.4|2127.1|2129.6|2129.3|2129.7|2129.4|2127.1|2126.8|695
1648646400000|2022-03-30 13:20:00|2129.5|2129.2|2129.8|2129.5|2131.4|2131.1|2129.3|2129|961
1648646700000|2022-03-30 13:25:00|2129.9|2129.6|2131|2130.7|2131.7|2131.4|2129.8|2129.5|1011
1648647000000|2022-03-30 13:30:00|2130.9|2130.6|2126.4|2126.1|2131|2130.7|2123.2|2122.9|8843
1648647300000|2022-03-30 13:35:00|2126.3|2126|2127.8|2127.5|2130.5|2130.2|2125.2|2124.9|5371
1648647600000|2022-03-30 13:40:00|2127.5|2127.2|2126.6|2126.3|2132.5|2132.2|2125.6|2125.3|5217
1648647900000|2022-03-30 13:45:00|2126.7|2126.4|2127.9|2127.6|2127.9|2127.6|2122.5|2122.2|3618
1648648200000|2022-03-30 13:50:00|2127.5|2127.2|2129.7|2129.4|2130.7|2130.4|2125.5|2125.2|3295
1648648500000|2022-03-30 13:55:00|2129|2128.7|2133|2132.7|2133|2132.7|2128.5|2128.2|3059
1648648800000|2022-03-30 14:00:00|2133.3|2133|2130.2|2129.9|2134.3|2134|2129|2128.7|2960
1648649100000|2022-03-30 14:05:00|2130.4|2130.1|2126.7|2126.4|2130.5|2130.2|2125.5|2125.2|2609
1648649400000|2022-03-30 14:10:00|2126.8|2126.5|2128.7|2128.4|2129.7|2129.4|2126|2125.7|2496
1648649700000|2022-03-30 14:15:00|2128.3|2128|2126.3|2126|2129.6|2129.3|2124.4|2124.1|3647
1648650000000|2022-03-30 14:20:00|2126.4|2126.1|2126.3|2126|2130|2129.7|2125.6|2125.3|2203
1648650300000|2022-03-30 14:25:00|2126.1|2125.8|2127.1|2126.8|2128.9|2128.6|2125.8|2125.5|1667
1648650600000|2022-03-30 14:30:00|2126.9|2126.6|2126.6|2126.3|2128.8|2128.5|2124.5|2124.2|2870
1648650900000|2022-03-30 14:35:00|2126.7|2126.4|2129.6|2129.3|2129.7|2129.4|2125.7|2125.4|1650
1648651200000|2022-03-30 14:40:00|2129.4|2129.1|2128|2127.7|2130.4|2130.1|2127.8|2127.5|1369
1648651500000|2022-03-30 14:45:00|2127.9|2127.6|2127.4|2127.1|2129.8|2129.5|2127|2126.7|2018
1648651800000|2022-03-30 14:50:00|2127.6|2127.3|2125.2|2124.9|2129.4|2129.1|2125|2124.7|1982
1648652100000|2022-03-30 14:55:00|2125.1|2124.8|2123.4|2123.1|2126.2|2125.9|2123|2122.7|1642
1648652400000|2022-03-30 15:00:00|2123.3|2123|2126.9|2126.6|2127.7|2127.4|2122.8|2122.5|1576
1648652700000|2022-03-30 15:05:00|2127|2126.7|2120.9|2120.6|2127.3|2127|2120.9|2120.6|1521
1648653000000|2022-03-30 15:10:00|2120.8|2120.5|2122.7|2122.4|2123.1|2122.8|2118.2|2117.9|2514
1648653300000|2022-03-30 15:15:00|2122.6|2122.3|2122.4|2122.1|2124.5|2124.2|2121.8|2121.5|1848
1648653600000|2022-03-30 15:20:00|2122.5|2122.2|2120.8|2120.5|2122.9|2122.6|2120.2|2119.9|1287
1648653900000|2022-03-30 15:25:00|2120.7|2120.4|2119.6|2119.3|2121|2120.7|2118.3|2118|1300
1648654200000|2022-03-30 15:30:00|2119.9|2119.6|2120.9|2120.6|2121.7|2121.4|2118.8|2118.5|1051
1648654500000|2022-03-30 15:35:00|2121.1|2120.8|2122.3|2122|2123|2122.7|2120.2|2119.9|1167
1648654800000|2022-03-30 15:40:00|2122.2|2121.9|2121.9|2121.6|2123.6|2123.3|2120.4|2120.1|805
1648655100000|2022-03-30 15:45:00|2121.8|2121.5|2120.8|2120.5|2122.8|2122.5|2119.8|2119.5|944
1648655400000|2022-03-30 15:50:00|2120.9|2120.6|2119.8|2119.5|2121.1|2120.8|2118.7|2118.4|1160
1648655700000|2022-03-30 15:55:00|2119.9|2119.6|2119.9|2119.6|2120.8|2120.5|2119|2118.7|715
1648656000000|2022-03-30 16:00:00|2119.5|2119.2|2120.1|2119.8|2121.2|2120.9|2119.5|2119.2|941
1648656300000|2022-03-30 16:05:00|2120|2119.7|2117.4|2117.1|2120.1|2119.8|2115.7|2115.4|1473
1648656600000|2022-03-30 16:10:00|2117.5|2117.2|2116.9|2116.6|2117.5|2117.2|2116.2|2115.9|587
1648656900000|2022-03-30 16:15:00|2116.8|2116.5|2119|2118.7|2119.2|2118.9|2116.5|2116.2|995
1648657200000|2022-03-30 16:20:00|2119.3|2119|2117.9|2117.6|2120.1|2119.8|2117.9|2117.6|1049
1648657500000|2022-03-30 16:25:00|2118|2117.7|2118.5|2118.2|2119.2|2118.9|2117.3|2117|1275
1648657800000|2022-03-30 16:30:00|2118.7|2118.4|2119.4|2119.1|2119.4|2119.1|2117.6|2117.3|542
1648658100000|2022-03-30 16:35:00|2119.6|2119.3|2120.1|2119.8|2120.2|2119.9|2119.4|2119.1|1013
1648658400000|2022-03-30 16:40:00|2120.2|2119.9|2119.7|2119.4|2120.5|2120.2|2118.8|2118.5|1359
1648658700000|2022-03-30 16:45:00|2119.8|2119.5|2119.1|2118.8|2120.4|2120.1|2117.9|2117.6|674
1648659000000|2022-03-30 16:50:00|2118.9|2118.6|2118.1|2117.8|2119.1|2118.8|2116.9|2116.6|881
1648659300000|2022-03-30 16:55:00|2118.3|2118|2119.1|2118.8|2119.5|2119.2|2117.9|2117.6|595
1648659600000|2022-03-30 17:00:00|2119|2118.7|2116.6|2116.3|2119.3|2119|2116.5|2116.2|817
1648659900000|2022-03-30 17:05:00|2116.7|2116.4|2116.1|2115.8|2117|2116.7|2114.5|2114.2|901
1648660200000|2022-03-30 17:10:00|2116|2115.7|2116|2115.7|2116.3|2116|2114.5|2114.2|687
1648660500000|2022-03-30 17:15:00|2115.9|2115.6|2113|2112.7|2116.2|2115.9|2112.8|2112.5|846
1648660800000|2022-03-30 17:20:00|2112.9|2112.6|2111.2|2110.9|2113|2112.7|2110.3|2110|1539
1648661100000|2022-03-30 17:25:00|2111.1|2110.8|2109.7|2109.4|2111.2|2110.9|2108.7|2108.4|1211
1648661400000|2022-03-30 17:30:00|2109.4|2109.1|2109|2108.7|2110.4|2110.1|2108.4|2108.1|1343
1648661700000|2022-03-30 17:35:00|2109.1|2108.8|2106.6|2106.3|2109.4|2109.1|2106.3|2106|1147
1648662000000|2022-03-30 17:40:00|2106.4|2106.1|2107.9|2107.6|2108.2|2107.9|2106|2105.7|1318
1648662300000|2022-03-30 17:45:00|2107.8|2107.5|2109.1|2108.8|2109.4|2109.1|2106.8|2106.5|1020
1648662600000|2022-03-30 17:50:00|2109|2108.7|2110.7|2110.4|2111|2110.7|2108.9|2108.6|1344
1648662900000|2022-03-30 17:55:00|2110.6|2110.3|2108.5|2108.2|2111|2110.7|2107.4|2107.1|1650
1648663200000|2022-03-30 18:00:00|2108.6|2108.3|2109|2108.7|2110.6|2110.3|2107.6|2107.3|1803
1648663500000|2022-03-30 18:05:00|2108.8|2108.5|2110.8|2110.5|2111.1|2110.8|2107.4|2107.1|1358
1648663800000|2022-03-30 18:10:00|2110.7|2110.4|2109.6|2109.3|2110.9|2110.6|2108.3|2108|1126
1648664100000|2022-03-30 18:15:00|2109.5|2109.2|2105|2104.7|2109.5|2109.2|2104.9|2104.6|1333
1648664400000|2022-03-30 18:20:00|2105.1|2104.8|2103.1|2102.8|2105.2|2104.9|2102.5|2102.2|2134
1648664700000|2022-03-30 18:25:00|2103|2102.7|2102.5|2102.2|2104.4|2104.1|2101.3|2101|1955
1648665000000|2022-03-30 18:30:00|2102.4|2102.1|2104.8|2104.5|2105|2104.7|2102.1|2101.8|1442
1648665300000|2022-03-30 18:35:00|2104.9|2104.6|2103.6|2103.3|2105.2|2104.9|2103.5|2103.2|1122
1648665600000|2022-03-30 18:40:00|2103.5|2103.2|2100.9|2100.6|2104.1|2103.8|2100.5|2100.2|2687
1648665900000|2022-03-30 18:45:00|2100.8|2100.5|2098.3|2098|2101|2100.7|2098|2097.7|2144
1648666200000|2022-03-30 18:50:00|2098.4|2098.1|2096.1|2095.8|2099.2|2098.9|2095.6|2095.3|2404
1648666500000|2022-03-30 18:55:00|2096.2|2095.9|2095.8|2095.5|2098.2|2097.9|2094.6|2094.3|1550
1648666800000|2022-03-30 19:00:00|2095.6|2095.3|2091.9|2091.6|2095.8|2095.5|2091.8|2091.5|2138
1648667100000|2022-03-30 19:05:00|2091.8|2091.5|2090.4|2090.1|2092.4|2092.1|2090.1|2089.8|2376
1648667400000|2022-03-30 19:10:00|2090.2|2089.9|2091.7|2091.4|2091.7|2091.4|2088.8|2088.5|2175
1648667700000|2022-03-30 19:15:00|2091.5|2091.2|2086.1|2085.8|2092.3|2092|2085.9|2085.6|2545
1648668000000|2022-03-30 19:20:00|2086|2085.7|2082.7|2082.4|2086.2|2085.9|2082.1|2081.8|3373
1648668300000|2022-03-30 19:25:00|2082.6|2082.3|2086.8|2086.5|2087.2|2086.9|2081.9|2081.6|3044
1648668600000|2022-03-30 19:30:00|2086.6|2086.3|2089.3|2089|2090.2|2089.9|2086|2085.7|2907
1648668900000|2022-03-30 19:35:00|2089.5|2089.2|2086.8|2086.5|2091.1|2090.8|2086.6|2086.3|2490
1648669200000|2022-03-30 19:40:00|2086.7|2086.4|2087.6|2087.3|2088.7|2088.4|2084.4|2084.1|2978
1648669500000|2022-03-30 19:45:00|2087.7|2087.4|2090.7|2090.4|2091.5|2091.2|2087.7|2087.4|3534
1648669800000|2022-03-30 19:50:00|2090.3|2090|2086|2085.7|2090.3|2090|2085|2084.7|4851
1648670100000|2022-03-30 19:55:00|2086.1|2085.8|2091.3|2091|2091.6|2091.3|2086.1|2085.8|15600
1648670400000|2022-03-30 20:00:00|2091.2|2090.9|2092.9|2092.6|2093.5|2093.2|2091|2090.7|4709
1648670700000|2022-03-30 20:05:00|2093|2092.7|2093.2|2092.9|2093.3|2093|2092.3|2092|1647
1648671000000|2022-03-30 20:10:00|2093.1|2092.8|2093|2092.7|2093.3|2093|2092.1|2091.8|1376
1648671300000|2022-03-30 20:15:00|2092.9|2092.6|2092.4|2092.1|2093.1|2092.8|2092.2|2091.9|324
1648671600000|2022-03-30 20:20:00|2092.3|2092|2092.8|2092.5|2093.1|2092.8|2092.3|2092|241
1648671900000|2022-03-30 20:25:00|2092.9|2092.6|2093.1|2092.8|2093.2|2092.9|2092.9|2092.6|105
1648672200000|2022-03-30 20:30:00|2093.2|2092.9|2093.5|2093.2|2093.6|2093.3|2093|2092.7|180
1648672500000|2022-03-30 20:35:00|2093.4|2093.1|2093.8|2093.5|2093.9|2093.6|2093.4|2093.1|114
1648672800000|2022-03-30 20:40:00|2093.9|2093.6|2094.9|2094.6|2095|2094.7|2093.9|2093.6|144
1648673100000|2022-03-30 20:45:00|2095|2094.7|2094.3|2094|2095.8|2095.5|2093.6|2093.3|496
1648673400000|2022-03-30 20:50:00|2094.2|2093.9|2093.3|2093|2094.2|2093.9|2093.3|2093|476
1648673700000|2022-03-30 20:55:00|2093.1|2092.8|2092.6|2091.8|2093.1|2092.8|2092.5|2091.8|487
1648674000000|2022-03-30 21:00:00|2092.7|2091.9|2092.5|2091.7|2092.9|2092.1|2092.3|2091.5|0
1648674300000|2022-03-30 21:05:00|2092.6|2091.8|2092.9|2092.1|2092.9|2092.1|2092.4|2091.6|0
1648674600000|2022-03-30 21:10:00|2092.8|2092|2092.7|2091.9|2092.9|2092.1|2092.7|2091.9|0
1648674900000|2022-03-30 21:15:00|2092.8|2092|2092.8|2092|2092.8|2092|2092.8|2092|0
1648675200000|2022-03-30 21:20:00|2092.7|2091.9|2092.9|2092.1|2093.1|2092.3|2092.7|2091.9|0
1648675500000|2022-03-30 21:25:00|2092.8|2092|2092.7|2091.9|2092.8|2092|2092.6|2091.8|0
1648675800000|2022-03-30 21:30:00|2092.6|2091.8|2092.9|2092.1|2093|2092.2|2092.6|2091.8|0
1648676100000|2022-03-30 21:35:00|2093|2092.2|2092.9|2092.1|2093|2092.2|2092.9|2092.1|0
1648676400000|2022-03-30 21:40:00|2093|2092.2|2093|2092.2|2093.1|2092.3|2092.9|2092.1|0
1648676700000|2022-03-30 21:45:00|2093.1|2092.3|2093.1|2092.3|2093.1|2092.3|2093|2092.2|0
1648677000000|2022-03-30 21:50:00|2093.2|2092.4|2092.9|2092.1|2093.3|2092.5|2092.8|2092|0
1648677300000|2022-03-30 21:55:00|2092.8|2092|2093.1|2092.3|2093.2|2092.4|2092.8|2092|0
1648677600000|2022-03-30 22:00:00|2092.9|2092.1|2092|2091.7|2093.2|2092.8|2091.6|2091.3|283
1648677900000|2022-03-30 22:05:00|2091.8|2091.5|2092.1|2091.8|2092.3|2092|2091.6|2091.3|117
1648678200000|2022-03-30 22:10:00|2092.2|2091.9|2092.2|2091.9|2092.3|2092|2091.5|2091.2|58
1648678500000|2022-03-30 22:15:00|2092|2091.7|2092|2091.7|2092.1|2091.8|2091.7|2091.4|24
1648678800000|2022-03-30 22:20:00|2091.9|2091.6|2092.6|2092.3|2092.6|2092.3|2091.9|2091.6|33
1648679100000|2022-03-30 22:25:00|2092.5|2092.2|2092.5|2092.2|2092.6|2092.3|2092.3|2092|16
1648679400000|2022-03-30 22:30:00|2092.4|2092.1|2091.8|2091.5|2092.5|2092.2|2091.8|2091.5|18
1648679700000|2022-03-30 22:35:00|2091.9|2091.6|2091.4|2091.1|2091.9|2091.6|2091.4|2091.1|24
1648680000000|2022-03-30 22:40:00|2091.3|2091|2092.1|2091.8|2092.5|2092.2|2091.3|2091|4
1648680300000|2022-03-30 22:45:00|2092.2|2091.9|2092.3|2092|2092.4|2092.1|2092|2091.7|8
1648680600000|2022-03-30 22:50:00|2092.1|2091.8|2091.9|2091.6|2092.1|2091.8|2091.8|2091.5|10
1648680900000|2022-03-30 22:55:00|2092|2091.7|2092.2|2091.9|2092.4|2092.1|2091.8|2091.5|11
1648681200000|2022-03-30 23:00:00|2092.3|2092|2092|2091.7|2092.6|2092.3|2091.9|2091.6|26
1648681500000|2022-03-30 23:05:00|2091.9|2091.6|2092.2|2091.9|2092.5|2092.2|2091.9|2091.6|9
1648681800000|2022-03-30 23:10:00|2092.1|2091.8|2092.1|2091.8|2092.4|2092.1|2091.8|2091.5|13
1648682100000|2022-03-30 23:15:00|2092.2|2091.9|2091.8|2091.5|2092.4|2092.1|2091.6|2091.3|15
1648682400000|2022-03-30 23:20:00|2091.9|2091.6|2091.3|2091|2092|2091.7|2091.3|2091|23
1648682700000|2022-03-30 23:25:00|2091.4|2091.1|2091.5|2091.2|2091.8|2091.5|2091.3|2091|12
1648683000000|2022-03-30 23:30:00|2091.4|2091.1|2091|2090.7|2091.6|2091.3|2090.8|2090.5|23
1648683300000|2022-03-30 23:35:00|2090.9|2090.6|2090.6|2090.3|2091|2090.7|2090.4|2090.1|43
1648683600000|2022-03-30 23:40:00|2090.5|2090.2|2091|2090.7|2091.1|2090.8|2090.4|2090.1|17
1648683900000|2022-03-30 23:45:00|2090.9|2090.6|2090.2|2089.9|2091|2090.7|2089.9|2089.6|52
1648684200000|2022-03-30 23:50:00|2090.3|2090|2090.7|2090.4|2091|2090.7|2090.1|2089.8|47
1648684500000|2022-03-30 23:55:00|2090.8|2090.5|2091|2090.7|2091.2|2090.9|2090.6|2090.3|31
1648684800000|2022-03-31 00:00:00|2091.2|2090.9|2090.7|2090.4|2091.5|2091.2|2090.6|2090.3|58
1648685100000|2022-03-31 00:05:00|2090.8|2090.5|2091.3|2091|2091.5|2091.2|2090.6|2090.3|32
1648685400000|2022-03-31 00:10:00|2091.4|2091.1|2093.8|2093.5|2095.1|2094.8|2090.7|2090.4|258
1648685700000|2022-03-31 00:15:00|2093.9|2093.6|2093.3|2093|2094.5|2094.2|2092.3|2092|137
1648686000000|2022-03-31 00:20:00|2093.2|2092.9|2092.7|2092.4|2094.3|2094|2092.5|2092.2|108
1648686300000|2022-03-31 00:25:00|2092.6|2092.3|2092.6|2092.3|2093.3|2093|2091.6|2091.3|180
1648686600000|2022-03-31 00:30:00|2092.4|2092.1|2093.7|2093.4|2094.7|2094.4|2092.1|2091.8|228
1648686900000|2022-03-31 00:35:00|2093.8|2093.5|2094.5|2094.2|2094.6|2094.3|2093.1|2092.8|74
1648687200000|2022-03-31 00:40:00|2094.6|2094.3|2097.1|2096.8|2098|2097.7|2094.5|2094.2|327
1648687500000|2022-03-31 00:45:00|2097|2096.7|2097.2|2096.9|2097.3|2097|2096.7|2096.4|56
1648687800000|2022-03-31 00:50:00|2097.1|2096.8|2097.7|2097.4|2098.1|2097.8|2097|2096.7|45
1648688100000|2022-03-31 00:55:00|2097.9|2097.6|2097.5|2097.2|2098|2097.7|2097.1|2096.8|22
1648688400000|2022-03-31 01:00:00|2097.4|2097.1|2097.2|2096.9|2098.1|2097.8|2097.2|2096.9|27
1648688700000|2022-03-31 01:05:00|2097.3|2097|2096.4|2096.1|2097.5|2097.2|2096.3|2096|68
1648689000000|2022-03-31 01:10:00|2096.5|2096.2|2096.5|2096.2|2096.8|2096.5|2096.1|2095.8|33
1648689300000|2022-03-31 01:15:00|2096.6|2096.3|2096.2|2095.9|2096.6|2096.3|2096|2095.7|34
1648689600000|2022-03-31 01:20:00|2096.3|2096|2095.9|2095.6|2096.5|2096.2|2095.9|2095.6|15
1648689900000|2022-03-31 01:25:00|2096|2095.7|2096.3|2096|2096.6|2096.3|2095.8|2095.5|29
1648690200000|2022-03-31 01:30:00|2096.4|2096.1|2097.1|2096.8|2097.3|2097|2095.8|2095.5|22
1648690500000|2022-03-31 01:35:00|2097|2096.7|2096|2095.7|2097.3|2097|2095.8|2095.5|75
1648690800000|2022-03-31 01:40:00|2095.9|2095.6|2095.7|2095.4|2096.1|2095.8|2095.4|2095.1|27
1648691100000|2022-03-31 01:45:00|2095.6|2095.3|2096|2095.7|2096.5|2096.2|2095.4|2095.1|49
1648691400000|2022-03-31 01:50:00|2095.9|2095.6|2096.2|2095.9|2096.6|2096.3|2095.9|2095.6|15
1648691700000|2022-03-31 01:55:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2095.8|2095.5|16
1648692000000|2022-03-31 02:00:00|2096.1|2095.8|2095.3|2095|2096.2|2095.9|2095.1|2094.8|38
1648692300000|2022-03-31 02:05:00|2095.5|2095.2|2095.6|2095.3|2095.9|2095.6|2095|2094.7|24
1648692600000|2022-03-31 02:10:00|2095.7|2095.4|2096.1|2095.8|2096.2|2095.9|2095.6|2095.3|47
1648692900000|2022-03-31 02:15:00|2096.2|2095.9|2096.1|2095.8|2096.3|2096|2095.8|2095.5|10
1648693200000|2022-03-31 02:20:00|2096|2095.7|2096.3|2096|2096.6|2096.3|2095.9|2095.6|60
1648693500000|2022-03-31 02:25:00|2096.4|2096.1|2096.5|2096.2|2096.8|2096.5|2095.9|2095.6|52
1648693800000|2022-03-31 02:30:00|2096.6|2096.3|2096.5|2096.2|2096.7|2096.4|2096.2|2095.9|33
1648694100000|2022-03-31 02:35:00|2096.6|2096.3|2096.9|2096.6|2097.2|2096.9|2096.5|2096.2|50
1648694400000|2022-03-31 02:40:00|2096.8|2096.5|2096.1|2095.8|2096.8|2096.5|2095.8|2095.5|34
1648694700000|2022-03-31 02:45:00|2096|2095.7|2096.1|2095.8|2096.2|2095.9|2095.6|2095.3|65
1648695000000|2022-03-31 02:50:00|2096.2|2095.9|2095.6|2095.3|2096.2|2095.9|2095.5|2095.2|24
1648695300000|2022-03-31 02:55:00|2095.5|2095.2|2095.3|2095|2096|2095.7|2095.2|2094.9|18
1648695600000|2022-03-31 03:00:00|2095.1|2094.8|2095.7|2095.4|2095.7|2095.4|2095|2094.7|11
1648695900000|2022-03-31 03:05:00|2095.6|2095.3|2095.2|2094.9|2096.1|2095.8|2095.1|2094.8|58
1648696200000|2022-03-31 03:10:00|2095.1|2094.8|2095.1|2094.8|2095.3|2095|2094.1|2093.8|96
1648696500000|2022-03-31 03:15:00|2095.2|2094.9|2095.2|2094.9|2095.6|2095.3|2095|2094.7|65
1648696800000|2022-03-31 03:20:00|2095.1|2094.8|2095.4|2095.1|2095.8|2095.5|2095|2094.7|63
1648697100000|2022-03-31 03:25:00|2095.5|2095.2|2096.1|2095.8|2096.1|2095.8|2095.4|2095.1|90
1648697400000|2022-03-31 03:30:00|2096|2095.7|2094.6|2094.3|2096|2095.7|2094.6|2094.3|99
1648697700000|2022-03-31 03:35:00|2094.4|2094.1|2094.4|2094.1|2094.7|2094.4|2093.7|2093.4|100
1648698000000|2022-03-31 03:40:00|2094.3|2094|2094.5|2094.2|2094.6|2094.3|2093.9|2093.6|69
1648698300000|2022-03-31 03:45:00|2094.7|2094.4|2094.6|2094.3|2094.8|2094.5|2094.3|2094|69
1648698600000|2022-03-31 03:50:00|2094.7|2094.4|2094.8|2094.5|2094.8|2094.5|2094.4|2094.1|52
1648698900000|2022-03-31 03:55:00|2094.9|2094.6|2094.6|2094.3|2095|2094.7|2094.3|2094|66
1648699200000|2022-03-31 04:00:00|2094.5|2094.2|2094.3|2094|2094.9|2094.6|2094.3|2094|83
1648699500000|2022-03-31 04:05:00|2094.4|2094.1|2094.2|2093.9|2094.6|2094.3|2094.1|2093.8|6
1648699800000|2022-03-31 04:10:00|2094.1|2093.8|2094.3|2094|2094.5|2094.2|2094.1|2093.8|23
1648700100000|2022-03-31 04:15:00|2094.4|2094.1|2094.8|2094.5|2095.2|2094.9|2094.3|2094|36
1648700400000|2022-03-31 04:20:00|2094.9|2094.6|2094.6|2094.3|2095.1|2094.8|2094.5|2094.2|4
1648700700000|2022-03-31 04:25:00|2094.5|2094.2|2093.9|2093.6|2094.6|2094.3|2093.9|2093.6|4
1648701000000|2022-03-31 04:30:00|2094|2093.7|2094.4|2094.1|2094.8|2094.5|2093.9|2093.6|11
1648701300000|2022-03-31 04:35:00|2094.5|2094.2|2094.6|2094.3|2094.7|2094.4|2094.2|2093.9|2
1648701600000|2022-03-31 04:40:00|2094.5|2094.2|2094.9|2094.6|2094.9|2094.6|2094.5|2094.2|34
1648701900000|2022-03-31 04:45:00|2095.1|2094.8|2095|2094.7|2095.6|2095.3|2095|2094.7|11
1648702200000|2022-03-31 04:50:00|2094.9|2094.6|2095|2094.7|2095.3|2095|2094.9|2094.6|5
1648702500000|2022-03-31 04:55:00|2094.9|2094.6|2094.8|2094.5|2095.1|2094.8|2094.8|2094.5|13
1648702800000|2022-03-31 05:00:00|2094.6|2094.3|2094.1|2093.8|2094.9|2094.6|2093.9|2093.6|43
1648703100000|2022-03-31 05:05:00|2094.2|2093.9|2092.9|2092.6|2094.6|2094.3|2092.4|2092.1|110
1648703400000|2022-03-31 05:10:00|2093|2092.7|2093.4|2093.1|2094.2|2093.9|2092.9|2092.6|42
1648703700000|2022-03-31 05:15:00|2093.5|2093.2|2092.9|2092.6|2093.6|2093.3|2092.5|2092.2|32
1648704000000|2022-03-31 05:20:00|2093|2092.7|2093.3|2093|2093.6|2093.3|2092.9|2092.6|19
1648704300000|2022-03-31 05:25:00|2093.1|2092.8|2093.1|2092.8|2093.6|2093.3|2092.6|2092.3|22
1648704600000|2022-03-31 05:30:00|2093.2|2092.9|2093|2092.7|2093.8|2093.5|2092.6|2092.3|106
1648704900000|2022-03-31 05:35:00|2092.9|2092.6|2092.7|2092.4|2093.7|2093.4|2092.3|2092|55
1648705200000|2022-03-31 05:40:00|2092.6|2092.3|2092.9|2092.6|2093.2|2092.9|2092.1|2091.8|71
1648705500000|2022-03-31 05:45:00|2093|2092.7|2092.8|2092.5|2093.6|2093.3|2092.6|2092.3|59
1648705800000|2022-03-31 05:50:00|2092.7|2092.4|2094.3|2094|2094.9|2094.6|2092.7|2092.4|100
1648706100000|2022-03-31 05:55:00|2094.2|2093.9|2094|2093.7|2094.8|2094.5|2093.7|2093.4|50
1648706400000|2022-03-31 06:00:00|2093.9|2093.6|2092|2091.7|2095|2094.7|2091.9|2091.6|50
1648706700000|2022-03-31 06:05:00|2092.1|2091.8|2093.3|2093|2093.5|2093.2|2092|2091.7|65
1648707000000|2022-03-31 06:10:00|2093.4|2093.1|2093.1|2092.8|2094.1|2093.8|2092.2|2091.9|20
1648707300000|2022-03-31 06:15:00|2093.2|2092.9|2093.3|2093|2093.3|2093|2092|2091.7|22
1648707600000|2022-03-31 06:20:00|2093.2|2092.9|2094.6|2094.3|2094.6|2094.3|2093.2|2092.9|85
1648707900000|2022-03-31 06:25:00|2094.7|2094.4|2094.6|2094.3|2094.8|2094.5|2093.6|2093.3|45
1648708200000|2022-03-31 06:30:00|2094.4|2094.1|2093.1|2092.8|2094.9|2094.6|2093.1|2092.8|212
1648708500000|2022-03-31 06:35:00|2093.2|2092.9|2092.4|2092.1|2093.6|2093.3|2092.2|2091.9|42
1648708800000|2022-03-31 06:40:00|2092.3|2092|2093.7|2093.4|2094|2093.7|2092.2|2091.9|44
1648709100000|2022-03-31 06:45:00|2093.8|2093.5|2094.3|2094|2094.8|2094.5|2093.7|2093.4|44
1648709400000|2022-03-31 06:50:00|2094.1|2093.8|2095.3|2095|2095.7|2095.4|2093.9|2093.6|95
1648709700000|2022-03-31 06:55:00|2095.4|2095.1|2096|2095.7|2096|2095.7|2094.8|2094.5|42
1648710000000|2022-03-31 07:00:00|2096.1|2095.8|2097.3|2097|2097.9|2097.6|2096|2095.7|221
1648710300000|2022-03-31 07:05:00|2097.4|2097.1|2096.1|2095.8|2097.6|2097.3|2096|2095.7|281
1648710600000|2022-03-31 07:10:00|2096|2095.7|2098.2|2097.9|2099.4|2099.1|2095.7|2095.4|266
1648710900000|2022-03-31 07:15:00|2098.3|2098|2098.7|2098.4|2099.6|2099.3|2097.8|2097.5|194
1648711200000|2022-03-31 07:20:00|2098.8|2098.5|2098.7|2098.4|2099.2|2098.9|2098.3|2098|42
1648711500000|2022-03-31 07:25:00|2098.6|2098.3|2098.2|2097.9|2099.5|2099.2|2097.9|2097.6|79
1648711800000|2022-03-31 07:30:00|2098|2097.7|2098.4|2098.1|2099.2|2098.9|2097|2096.7|122
1648712100000|2022-03-31 07:35:00|2098.3|2098|2098.7|2098.4|2099.3|2099|2098.3|2098|75
1648712400000|2022-03-31 07:40:00|2098.8|2098.5|2097.7|2097.4|2098.8|2098.5|2097.3|2097|37
1648712700000|2022-03-31 07:45:00|2097.8|2097.5|2097.7|2097.4|2098|2097.7|2096.9|2096.6|109
1648713000000|2022-03-31 07:50:00|2097.6|2097.3|2096.9|2096.6|2097.7|2097.4|2096.7|2096.4|42
1648713300000|2022-03-31 07:55:00|2097|2096.7|2096.6|2096.3|2097.7|2097.4|2096.1|2095.8|70
1648713600000|2022-03-31 08:00:00|2096.5|2096.2|2096.1|2095.8|2096.8|2096.5|2095.2|2094.9|206
1648713900000|2022-03-31 08:05:00|2096.2|2095.9|2094.9|2094.6|2096.4|2096.1|2094.3|2094|120
1648714200000|2022-03-31 08:10:00|2095|2094.7|2094.6|2094.3|2095.1|2094.8|2094.2|2093.9|83
1648714500000|2022-03-31 08:15:00|2094.5|2094.2|2095|2094.7|2095.4|2095.1|2093.4|2093.1|72
1648714800000|2022-03-31 08:20:00|2095.1|2094.8|2094.3|2094|2095.5|2095.2|2094.3|2094|151
1648715100000|2022-03-31 08:25:00|2094.4|2094.1|2095.1|2094.8|2095.1|2094.8|2094.1|2093.8|33
1648715400000|2022-03-31 08:30:00|2095|2094.7|2094.2|2093.9|2095.1|2094.8|2093.6|2093.3|75
1648715700000|2022-03-31 08:35:00|2094.1|2093.8|2093.4|2093.1|2094.9|2094.6|2093.1|2092.8|80
1648716000000|2022-03-31 08:40:00|2093.5|2093.2|2092.9|2092.6|2093.8|2093.5|2092.8|2092.5|79
1648716300000|2022-03-31 08:45:00|2093|2092.7|2092.7|2092.4|2093|2092.7|2092.5|2092.2|20
1648716600000|2022-03-31 08:50:00|2092.8|2092.5|2093.9|2093.6|2094|2093.7|2092.6|2092.3|129
1648716900000|2022-03-31 08:55:00|2094|2093.7|2094.1|2093.8|2094.9|2094.6|2093.7|2093.4|297
1648717200000|2022-03-31 09:00:00|2094.2|2093.9|2092.9|2092.6|2094.6|2094.3|2092.7|2092.4|51
1648717500000|2022-03-31 09:05:00|2093|2092.7|2092.8|2092.5|2093.2|2092.9|2092.5|2092.2|26
1648717800000|2022-03-31 09:10:00|2092.9|2092.6|2092.8|2092.5|2093.1|2092.8|2092.4|2092.1|16
1648718100000|2022-03-31 09:15:00|2092.7|2092.4|2094|2093.7|2094.2|2093.9|2092.7|2092.4|72
1648718400000|2022-03-31 09:20:00|2093.9|2093.6|2093.6|2093.3|2094.1|2093.8|2093.6|2093.3|17
1648718700000|2022-03-31 09:25:00|2093.7|2093.4|2093.4|2093.1|2093.8|2093.5|2092.9|2092.6|8
1648719000000|2022-03-31 09:30:00|2093.3|2093|2093.5|2093.2|2093.6|2093.3|2092.9|2092.6|11
1648719300000|2022-03-31 09:35:00|2093.4|2093.1|2093.3|2093|2093.5|2093.2|2092.9|2092.6|16
1648719600000|2022-03-31 09:40:00|2093.2|2092.9|2094|2093.7|2094.3|2094|2093.2|2092.9|74
1648719900000|2022-03-31 09:45:00|2093.9|2093.6|2093.3|2093|2094.2|2093.9|2093.1|2092.8|53
1648720200000|2022-03-31 09:50:00|2093.4|2093.1|2092.9|2092.6|2093.5|2093.2|2092.6|2092.3|19
1648720500000|2022-03-31 09:55:00|2093|2092.7|2092.4|2092.1|2093.4|2093.1|2092.4|2092.1|54
1648720800000|2022-03-31 10:00:00|2092.5|2092.2|2092|2091.7|2093.1|2092.8|2091.6|2091.3|131
1648721100000|2022-03-31 10:05:00|2091.9|2091.6|2092.3|2092|2092.7|2092.4|2091.8|2091.5|29
1648721400000|2022-03-31 10:10:00|2092.4|2092.1|2091.8|2091.5|2092.6|2092.3|2091.6|2091.3|63
1648721700000|2022-03-31 10:15:00|2091.9|2091.6|2090.8|2090.5|2093|2092.7|2090.5|2090.2|206
1648722000000|2022-03-31 10:20:00|2090.9|2090.6|2091.9|2091.6|2092|2091.7|2090.2|2089.9|145
1648722300000|2022-03-31 10:25:00|2092|2091.7|2092.2|2091.9|2092.5|2092.2|2091.4|2091.1|101
1648722600000|2022-03-31 10:30:00|2092.3|2092|2091.4|2091.1|2092.5|2092.2|2091.3|2091|77
1648722900000|2022-03-31 10:35:00|2091.6|2091.3|2090.9|2090.6|2093|2092.7|2090.7|2090.4|130
1648723200000|2022-03-31 10:40:00|2091|2090.7|2091.7|2091.4|2092.2|2091.9|2090.6|2090.3|30
1648723500000|2022-03-31 10:45:00|2091.6|2091.3|2090.8|2090.5|2092|2091.7|2090.7|2090.4|94
1648723800000|2022-03-31 10:50:00|2090.7|2090.4|2091.2|2090.9|2091.2|2090.9|2090.6|2090.3|36
1648724100000|2022-03-31 10:55:00|2091.1|2090.8|2089.4|2089.1|2091.2|2090.9|2089.1|2088.8|185
1648724400000|2022-03-31 11:00:00|2089.3|2089|2089.2|2088.9|2089.9|2089.6|2088.9|2088.6|238
1648724700000|2022-03-31 11:05:00|2089.3|2089|2088.9|2088.6|2089.9|2089.6|2088.6|2088.3|133
1648725000000|2022-03-31 11:10:00|2088.8|2088.5|2087.4|2087.1|2088.9|2088.6|2087.3|2087|187
1648725300000|2022-03-31 11:15:00|2087.5|2087.2|2087.1|2086.8|2088|2087.7|2087|2086.7|159
1648725600000|2022-03-31 11:20:00|2087|2086.7|2086.3|2086|2087.3|2087|2086.2|2085.9|232
1648725900000|2022-03-31 11:25:00|2086.2|2085.9|2086|2085.7|2086.6|2086.3|2085.8|2085.5|242
1648726200000|2022-03-31 11:30:00|2086.1|2085.8|2086.8|2086.5|2087.3|2087|2086.1|2085.8|163
1648726500000|2022-03-31 11:35:00|2086.7|2086.4|2087|2086.7|2087.4|2087.1|2086.4|2086.1|64
1648726800000|2022-03-31 11:40:00|2087.1|2086.8|2088.2|2087.9|2088.4|2088.1|2086.9|2086.6|196
1648727100000|2022-03-31 11:45:00|2088.4|2088.1|2089|2088.7|2089.1|2088.8|2088|2087.7|95
1648727400000|2022-03-31 11:50:00|2088.9|2088.6|2088.1|2087.8|2089.1|2088.8|2088.1|2087.8|59
1648727700000|2022-03-31 11:55:00|2088|2087.7|2089.4|2089.1|2089.8|2089.5|2088|2087.7|130
1648728000000|2022-03-31 12:00:00|2089.3|2089|2089.8|2089.5|2090.6|2090.3|2089.2|2088.9|138
1648728300000|2022-03-31 12:05:00|2089.9|2089.6|2090.2|2089.9|2090.9|2090.6|2089.4|2089.1|117
1648728600000|2022-03-31 12:10:00|2090.3|2090|2089.9|2089.6|2090.4|2090.1|2089.6|2089.3|146
1648728900000|2022-03-31 12:15:00|2090|2089.7|2089|2088.7|2090.1|2089.8|2088.8|2088.5|158
1648729200000|2022-03-31 12:20:00|2089.1|2088.8|2089.4|2089.1|2089.4|2089.1|2088.2|2087.9|103
1648729500000|2022-03-31 12:25:00|2089.5|2089.2|2088.7|2088.4|2089.9|2089.6|2088.1|2087.8|278
1648729800000|2022-03-31 12:30:00|2088.8|2088.5|2089.3|2089|2091.2|2090.9|2088|2087.7|307
1648730100000|2022-03-31 12:35:00|2089.4|2089.1|2089.2|2088.9|2090|2089.7|2087.7|2087.4|281
1648730400000|2022-03-31 12:40:00|2089.1|2088.8|2089.1|2088.8|2089.5|2089.2|2088.8|2088.5|70
1648730700000|2022-03-31 12:45:00|2089.2|2088.9|2088.6|2088.3|2089.3|2089|2088.2|2087.9|101
1648731000000|2022-03-31 12:50:00|2088.5|2088.2|2088.2|2087.9|2088.9|2088.6|2087.6|2087.3|116
1648731300000|2022-03-31 12:55:00|2088.1|2087.8|2088.7|2088.4|2089.3|2089|2088|2087.7|113
1648731600000|2022-03-31 13:00:00|2088.8|2088.5|2089.8|2089.5|2089.9|2089.6|2088.5|2088.2|180
1648731900000|2022-03-31 13:05:00|2089.7|2089.4|2089.2|2088.9|2090.5|2090.2|2089|2088.7|133
1648732200000|2022-03-31 13:10:00|2089.3|2089|2087.5|2087.2|2089.4|2089.1|2085.5|2085.2|372
1648732500000|2022-03-31 13:15:00|2087.6|2087.3|2086.9|2086.6|2088.3|2088|2085.3|2085|452
1648732800000|2022-03-31 13:20:00|2086.8|2086.5|2088.1|2087.8|2088.6|2088.3|2086.3|2086|431
1648733100000|2022-03-31 13:25:00|2088|2087.7|2086.7|2086.4|2089.8|2089.5|2086.5|2086.2|757
1648733400000|2022-03-31 13:30:00|2086.8|2086.5|2095|2094.7|2095.8|2095.5|2084|2083.7|5517
1648733700000|2022-03-31 13:35:00|2094.9|2094.6|2093.7|2093.4|2094.9|2094.6|2091|2090.7|2985
1648734000000|2022-03-31 13:40:00|2093.6|2093.3|2093.5|2093.2|2094.6|2094.3|2089.8|2089.5|2783
1648734300000|2022-03-31 13:45:00|2093.4|2093.1|2098.2|2097.9|2098.3|2098|2091|2090.7|2618
1648734600000|2022-03-31 13:50:00|2098.1|2097.8|2097.4|2097.1|2104.8|2104.5|2097.4|2097.1|4150
1648734900000|2022-03-31 13:55:00|2097.3|2097|2098.4|2098.1|2099.8|2099.5|2095.7|2095.4|2176
1648735200000|2022-03-31 14:00:00|2098.5|2098.2|2089.9|2089.6|2098.5|2098.2|2088.9|2088.6|4216
1648735500000|2022-03-31 14:05:00|2090|2089.7|2092.2|2091.9|2092.9|2092.6|2088.2|2087.9|2628
1648735800000|2022-03-31 14:10:00|2092.3|2092|2094.4|2094.1|2095.5|2095.2|2089.2|2088.9|2713
1648736100000|2022-03-31 14:15:00|2094.5|2094.2|2095|2094.7|2097.1|2096.8|2093.8|2093.5|2169
1648736400000|2022-03-31 14:20:00|2094.8|2094.5|2088|2087.7|2095.8|2095.5|2087.7|2087.4|2223
1648736700000|2022-03-31 14:25:00|2087.8|2087.5|2090.1|2089.8|2090.7|2090.4|2085.6|2085.3|2028
1648737000000|2022-03-31 14:30:00|2090.2|2089.9|2090.7|2090.4|2092|2091.7|2088.6|2088.3|1941
1648737300000|2022-03-31 14:35:00|2090.6|2090.3|2091.8|2091.5|2094|2093.7|2090.6|2090.3|2180
1648737600000|2022-03-31 14:40:00|2091.9|2091.6|2094|2093.7|2094.6|2094.3|2091.6|2091.3|1206
1648737900000|2022-03-31 14:45:00|2093.9|2093.6|2099|2098.7|2099.2|2098.9|2093.7|2093.4|2878
1648738200000|2022-03-31 14:50:00|2098.9|2098.6|2096.2|2095.9|2100.2|2099.9|2095.4|2095.1|2040
1648738500000|2022-03-31 14:55:00|2096.4|2096.1|2100.9|2100.6|2102.7|2102.4|2096.4|2096.1|1894
1648738800000|2022-03-31 15:00:00|2101|2100.7|2097.4|2097.1|2101|2100.7|2095.5|2095.2|1575
1648739100000|2022-03-31 15:05:00|2097.5|2097.2|2097|2096.7|2097.8|2097.5|2094.7|2094.4|1670
1648739400000|2022-03-31 15:10:00|2097.1|2096.8|2097.2|2096.9|2098.5|2098.2|2094.8|2094.5|1388
1648739700000|2022-03-31 15:15:00|2097.6|2097.3|2093.1|2092.8|2097.7|2097.4|2093.1|2092.8|1081
1648740000000|2022-03-31 15:20:00|2093|2092.7|2091.5|2091.2|2093.7|2093.4|2090.5|2090.2|1189
1648740300000|2022-03-31 15:25:00|2091.6|2091.3|2091|2090.7|2092.2|2091.9|2089.8|2089.5|1112
1648740600000|2022-03-31 15:30:00|2090.8|2090.5|2089.2|2088.9|2091.9|2091.6|2088.6|2088.3|1714
1648740900000|2022-03-31 15:35:00|2089.5|2089.2|2091|2090.7|2092.2|2091.9|2088.8|2088.5|1193
1648741200000|2022-03-31 15:40:00|2091.1|2090.8|2090.7|2090.4|2094.2|2093.9|2090.4|2090.1|1451
1648741500000|2022-03-31 15:45:00|2090.6|2090.3|2089.5|2089.2|2090.7|2090.4|2089|2088.7|865
1648741800000|2022-03-31 15:50:00|2089.4|2089.1|2089|2088.7|2091.2|2090.9|2088.5|2088.2|1022
1648742100000|2022-03-31 15:55:00|2089.1|2088.8|2092.8|2092.5|2093|2092.7|2088.6|2088.3|1032
1648742400000|2022-03-31 16:00:00|2092.6|2092.3|2091.7|2091.4|2093.7|2093.4|2090.3|2090|1524
1648742700000|2022-03-31 16:05:00|2091.8|2091.5|2092.3|2092|2092.3|2092|2090.3|2090|1042
1648743000000|2022-03-31 16:10:00|2092.1|2091.8|2091.7|2091.4|2093.4|2093.1|2091.2|2090.9|1015
1648743300000|2022-03-31 16:15:00|2091.6|2091.3|2093.9|2093.6|2094|2093.7|2090.7|2090.4|937
1648743600000|2022-03-31 16:20:00|2093.8|2093.5|2090|2089.7|2094.2|2093.9|2089.9|2089.6|1128
1648743900000|2022-03-31 16:25:00|2090.1|2089.8|2089|2088.7|2090.1|2089.8|2087.4|2087.1|1514
1648744200000|2022-03-31 16:30:00|2089.2|2088.9|2086.1|2085.8|2089.6|2089.3|2085.9|2085.6|898
1648744500000|2022-03-31 16:35:00|2086.2|2085.9|2087.7|2087.4|2088.8|2088.5|2086.1|2085.8|936
1648744800000|2022-03-31 16:40:00|2087.4|2087.1|2089.2|2088.9|2089.9|2089.6|2087.3|2087|635
1648745100000|2022-03-31 16:45:00|2089.4|2089.1|2088.2|2087.9|2089.9|2089.6|2086.9|2086.6|545
1648745400000|2022-03-31 16:50:00|2088.3|2088|2087.5|2087.2|2088.9|2088.6|2087|2086.7|628
1648745700000|2022-03-31 16:55:00|2087.4|2087.1|2087.4|2087.1|2089.3|2089|2087.1|2086.8|663
1648746000000|2022-03-31 17:00:00|2087.5|2087.2|2088.4|2088.1|2089.6|2089.3|2086.8|2086.5|715
1648746300000|2022-03-31 17:05:00|2088.5|2088.2|2086.9|2086.6|2088.9|2088.6|2085.9|2085.6|739
1648746600000|2022-03-31 17:10:00|2087|2086.7|2085.4|2085.1|2087.2|2086.9|2084.8|2084.5|806
1648746900000|2022-03-31 17:15:00|2085.3|2085|2085.8|2085.5|2086.2|2085.9|2082.7|2082.4|1762
1648747200000|2022-03-31 17:20:00|2085.9|2085.6|2085.4|2085.1|2086|2085.7|2084|2083.7|761
1648747500000|2022-03-31 17:25:00|2085.2|2084.9|2088.4|2088.1|2088.5|2088.2|2084.7|2084.4|815
1648747800000|2022-03-31 17:30:00|2088.5|2088.2|2087.4|2087.1|2089.1|2088.8|2086.7|2086.4|731
1648748100000|2022-03-31 17:35:00|2087.5|2087.2|2085.6|2085.3|2087.5|2087.2|2085.5|2085.2|753
1648748400000|2022-03-31 17:40:00|2085.7|2085.4|2088|2087.7|2088.2|2087.9|2085.7|2085.4|485
1648748700000|2022-03-31 17:45:00|2088.1|2087.8|2088.9|2088.6|2089.4|2089.1|2088|2087.7|621
1648749000000|2022-03-31 17:50:00|2089|2088.7|2088.9|2088.6|2090.5|2090.2|2088.2|2087.9|985
1648749300000|2022-03-31 17:55:00|2088.5|2088.2|2086.6|2086.3|2089.3|2089|2086.4|2086.1|749
1648749600000|2022-03-31 18:00:00|2086.5|2086.2|2082.1|2081.8|2086.9|2086.6|2081.8|2081.5|1618
1648749900000|2022-03-31 18:05:00|2082.2|2081.9|2081.9|2081.6|2083.4|2083.1|2080.8|2080.5|1511
1648750200000|2022-03-31 18:10:00|2082|2081.7|2081.8|2081.5|2083.5|2083.2|2080.7|2080.4|759
1648750500000|2022-03-31 18:15:00|2081.7|2081.4|2080.4|2080.1|2082.2|2081.9|2080.1|2079.8|1208
1648750800000|2022-03-31 18:20:00|2080.2|2079.9|2082.5|2082.2|2083.1|2082.8|2079.8|2079.5|780
1648751100000|2022-03-31 18:25:00|2082.6|2082.3|2082.7|2082.4|2083.3|2083|2080.9|2080.6|731
1648751400000|2022-03-31 18:30:00|2082.8|2082.5|2082.5|2082.2|2083.6|2083.3|2082.1|2081.8|686
1648751700000|2022-03-31 18:35:00|2082.6|2082.3|2083.6|2083.3|2085.2|2084.9|2081.8|2081.5|1145
1648752000000|2022-03-31 18:40:00|2083.7|2083.4|2082.6|2082.3|2084.6|2084.3|2081.9|2081.6|786
1648752300000|2022-03-31 18:45:00|2082.7|2082.4|2081.9|2081.6|2083.9|2083.6|2081.1|2080.8|793
1648752600000|2022-03-31 18:50:00|2082.1|2081.8|2081.9|2081.6|2082.7|2082.4|2081.2|2080.9|508
1648752900000|2022-03-31 18:55:00|2081.8|2081.5|2084.5|2084.2|2084.6|2084.3|2081.3|2081|1103
1648753200000|2022-03-31 19:00:00|2084.6|2084.3|2086.5|2086.2|2088.8|2088.5|2084.6|2084.3|2112
1648753500000|2022-03-31 19:05:00|2086.4|2086.1|2085.2|2084.9|2087|2086.7|2084.4|2084.1|1212
1648753800000|2022-03-31 19:10:00|2085.3|2085|2083.9|2083.6|2085.3|2085|2083.5|2083.2|1052
1648754100000|2022-03-31 19:15:00|2084|2083.7|2082.5|2082.2|2084.4|2084.1|2082.3|2082|808
1648754400000|2022-03-31 19:20:00|2082.3|2082|2079.2|2078.9|2082.6|2082.3|2078.5|2078.2|1706
1648754700000|2022-03-31 19:25:00|2079.3|2079|2078.4|2078.1|2079.8|2079.5|2077.7|2077.4|1339
1648755000000|2022-03-31 19:30:00|2078.5|2078.2|2074|2073.7|2079|2078.7|2073.5|2073.2|3006
1648755300000|2022-03-31 19:35:00|2073.9|2073.6|2075.2|2074.9|2076.4|2076.1|2072.9|2072.6|2849
1648755600000|2022-03-31 19:40:00|2075|2074.7|2072|2071.7|2075.5|2075.2|2072|2071.7|2669
1648755900000|2022-03-31 19:45:00|2072.1|2071.8|2071.1|2070.8|2074.2|2073.9|2070.8|2070.5|4342
1648756200000|2022-03-31 19:50:00|2070.4|2070.1|2069.3|2069|2073.9|2073.6|2068.9|2068.6|7682
1648756500000|2022-03-31 19:55:00|2069.4|2069.1|2067.3|2067|2071.3|2071|2067.3|2067|34371
1648756800000|2022-03-31 20:00:00|2067.2|2066.9|2066|2065.7|2070.1|2069.8|2065.2|2064.9|9814
1648757100000|2022-03-31 20:05:00|2066.1|2065.8|2068.8|2068.5|2068.8|2068.5|2065.8|2065.5|2046
1648757400000|2022-03-31 20:10:00|2068.9|2068.6|2072.7|2072.4|2073.5|2073.2|2068.8|2068.5|1539
1648757700000|2022-03-31 20:15:00|2072.8|2072.5|2072.6|2072.3|2074.4|2074.1|2071.9|2071.6|668
1648758000000|2022-03-31 20:20:00|2072.7|2072.4|2069.2|2068.9|2072.7|2072.4|2069.2|2068.9|412
1648758300000|2022-03-31 20:25:00|2069.1|2068.8|2070.6|2070.3|2071|2070.7|2068.6|2068.3|216
1648758600000|2022-03-31 20:30:00|2069.3|2069|2070.9|2070.6|2071.6|2071.3|2069.3|2069|595
1648758900000|2022-03-31 20:35:00|2071|2070.7|2071.2|2070.9|2071.8|2071.5|2070.4|2070.1|208
1648759200000|2022-03-31 20:40:00|2071.3|2071|2070.8|2070.5|2071.4|2071.1|2070.6|2070.3|344
1648759500000|2022-03-31 20:45:00|2071|2070.7|2071|2070.7|2071.6|2071.3|2069.5|2069.2|463
1648759800000|2022-03-31 20:50:00|2071.1|2070.8|2070.9|2070.6|2071.2|2070.9|2070.2|2069.9|235
1648760100000|2022-03-31 20:55:00|2070.8|2070.5|2071.5|2070.7|2071.6|2071.3|2070.3|2070|283
1648760400000|2022-03-31 21:00:00|2071.3|2070.5|2071.1|2070.3|2071.6|2070.8|2071.1|2070.3|0
1648760700000|2022-03-31 21:05:00|2071|2070.2|2071|2070.2|2071.3|2070.5|2071|2070.2|0
1648761000000|2022-03-31 21:10:00|2071.1|2070.3|2071.1|2070.3|2071.2|2070.4|2071|2070.2|0
1648761300000|2022-03-31 21:15:00|2071.2|2070.4|2071.2|2070.4|2071.2|2070.4|2071|2070.2|0
1648761600000|2022-03-31 21:20:00|2071.6|2070.8|2071|2070.2|2071.6|2070.8|2071|2070.2|0
1648761900000|2022-03-31 21:25:00|2071.2|2070.4|2070.4|2069.6|2071.3|2070.5|2070.4|2069.6|0
1648762200000|2022-03-31 21:30:00|2070.6|2069.8|2070.2|2069.4|2070.8|2070|2070|2069.2|0
1648762500000|2022-03-31 21:35:00|2070.3|2069.5|2069.8|2069|2070.3|2069.5|2069.7|2068.9|0
1648762800000|2022-03-31 21:40:00|2069.9|2069.1|2070.3|2069.5|2070.3|2069.5|2069.7|2068.9|0
1648763100000|2022-03-31 21:45:00|2070.2|2069.4|2070.4|2069.6|2070.8|2070|2070.2|2069.4|0
1648763400000|2022-03-31 21:50:00|2070.5|2069.7|2070.6|2069.8|2071.3|2070.5|2070.5|2069.7|0
1648763700000|2022-03-31 21:55:00|2070.7|2069.9|2071.3|2070.5|2071.6|2070.8|2070.7|2069.9|0
1648764000000|2022-03-31 22:00:00|2071.2|2070.9|2073.2|2072.9|2073.6|2073.3|2070.9|2070.6|149
1648764300000|2022-03-31 22:05:00|2073.1|2072.8|2072.4|2072.1|2073.2|2072.9|2072.3|2072|62
1648764600000|2022-03-31 22:10:00|2072.5|2072.2|2071.8|2071.5|2072.9|2072.6|2071.5|2071.2|87
1648764900000|2022-03-31 22:15:00|2071.7|2071.4|2070.9|2070.6|2072.1|2071.8|2070.5|2070.2|39
1648765200000|2022-03-31 22:20:00|2070.8|2070.5|2070.7|2070.4|2071|2070.7|2069.6|2069.3|56
1648765500000|2022-03-31 22:25:00|2070.8|2070.5|2069.3|2069|2071.1|2070.8|2069.3|2069|109
1648765800000|2022-03-31 22:30:00|2069.2|2068.9|2070.8|2070.5|2070.8|2070.5|2069.1|2068.8|142
1648766100000|2022-03-31 22:35:00|2070.9|2070.6|2071.5|2071.2|2072.1|2071.8|2070.7|2070.4|102
1648766400000|2022-03-31 22:40:00|2071.4|2071.1|2072|2071.7|2072.1|2071.8|2071.4|2071.1|18
1648766700000|2022-03-31 22:45:00|2072.1|2071.8|2071.6|2071.3|2072.7|2072.4|2071.5|2071.2|36
1648767000000|2022-03-31 22:50:00|2071.5|2071.2|2071.7|2071.4|2072.2|2071.9|2071.5|2071.2|43
1648767300000|2022-03-31 22:55:00|2071.8|2071.5|2071.8|2071.5|2071.9|2071.6|2071.2|2070.9|24
1648767600000|2022-03-31 23:00:00|2072|2071.7|2071.5|2071.2|2072.5|2072.2|2071.5|2071.2|36
1648767900000|2022-03-31 23:05:00|2071.4|2071.1|2072.2|2071.9|2072.4|2072.1|2071.4|2071.1|75
1648768200000|2022-03-31 23:10:00|2072.3|2072|2072.4|2072.1|2072.6|2072.3|2071.9|2071.6|9
1648768500000|2022-03-31 23:15:00|2072.3|2072|2072.1|2071.8|2072.8|2072.5|2071.8|2071.5|19
1648768800000|2022-03-31 23:20:00|2072.2|2071.9|2072.3|2072|2072.4|2072.1|2071.4|2071.1|22
1648769100000|2022-03-31 23:25:00|2072.4|2072.1|2072.3|2072|2072.4|2072.1|2071.7|2071.4|20
1648769400000|2022-03-31 23:30:00|2072.4|2072.1|2072.3|2072|2073|2072.7|2072|2071.7|67
1648769700000|2022-03-31 23:35:00|2072.5|2072.2|2072.8|2072.5|2073|2072.7|2072.4|2072.1|40
1648770000000|2022-03-31 23:40:00|2072.7|2072.4|2073.5|2073.2|2073.9|2073.6|2072.6|2072.3|106
1648770300000|2022-03-31 23:45:00|2073.4|2073.1|2072.4|2072.1|2073.4|2073.1|2072.2|2071.9|29
1648770600000|2022-03-31 23:50:00|2072.5|2072.2|2073.1|2072.8|2073.1|2072.8|2072.1|2071.8|11
1648770900000|2022-03-31 23:55:00|2073.2|2072.9|2072.8|2072.5|2073.3|2073|2072.7|2072.4|42
1648771200000|2022-04-01 00:00:00|2072.9|2072.6|2071.1|2070.8|2073.7|2073.4|2070.6|2070.3|111
1648771500000|2022-04-01 00:05:00|2071.2|2070.9|2071.6|2071.3|2072.3|2072|2070.6|2070.3|39
1648771800000|2022-04-01 00:10:00|2071.5|2071.2|2072.2|2071.9|2072.6|2072.3|2070.6|2070.3|41
1648772100000|2022-04-01 00:15:00|2072.3|2072|2071.1|2070.8|2072.6|2072.3|2070.7|2070.4|32
1648772400000|2022-04-01 00:20:00|2071|2070.7|2072.1|2071.8|2072.8|2072.5|2070.7|2070.4|42
1648772700000|2022-04-01 00:25:00|2072|2071.7|2071.2|2070.9|2072.1|2071.8|2070.6|2070.3|20
1648773000000|2022-04-01 00:30:00|2071.3|2071|2070.3|2070|2071.4|2071.1|2070.1|2069.8|66
1648773300000|2022-04-01 00:35:00|2070.4|2070.1|2071.6|2071.3|2071.6|2071.3|2069.6|2069.3|128
1648773600000|2022-04-01 00:40:00|2071.8|2071.5|2072.1|2071.8|2072.6|2072.3|2071.2|2070.9|41
1648773900000|2022-04-01 00:45:00|2072.2|2071.9|2071.8|2071.5|2072.4|2072.1|2071.6|2071.3|9
1648774200000|2022-04-01 00:50:00|2071.7|2071.4|2071.7|2071.4|2071.9|2071.6|2070.9|2070.6|12
1648774500000|2022-04-01 00:55:00|2071.8|2071.5|2072.8|2072.5|2072.9|2072.6|2071.1|2070.8|29
1648774800000|2022-04-01 01:00:00|2072.7|2072.4|2072.5|2072.2|2072.9|2072.6|2071.6|2071.3|26
1648775100000|2022-04-01 01:05:00|2072.6|2072.3|2072.7|2072.4|2072.9|2072.6|2072|2071.7|13
1648775400000|2022-04-01 01:10:00|2072.6|2072.3|2072.8|2072.5|2073.2|2072.9|2072.2|2071.9|18
1648775700000|2022-04-01 01:15:00|2072.7|2072.4|2073|2072.7|2073.6|2073.3|2072.3|2072|36
1648776000000|2022-04-01 01:20:00|2073.1|2072.8|2073.6|2073.3|2073.9|2073.6|2072.9|2072.6|36
1648776300000|2022-04-01 01:25:00|2073.7|2073.4|2073.2|2072.9|2073.7|2073.4|2072.6|2072.3|68
1648776600000|2022-04-01 01:30:00|2073.3|2073|2073.2|2072.9|2073.6|2073.3|2072.5|2072.2|22
1648776900000|2022-04-01 01:35:00|2073.3|2073|2071.5|2071.2|2073.4|2073.1|2071.3|2071|30
1648777200000|2022-04-01 01:40:00|2071.4|2071.1|2071.8|2071.5|2072.3|2072|2071.3|2071|6
1648777500000|2022-04-01 01:45:00|2071.7|2071.4|2071.3|2071|2072.1|2071.8|2071.2|2070.9|14
1648777800000|2022-04-01 01:50:00|2071.4|2071.1|2071.6|2071.3|2073|2072.7|2071.3|2071|78
1648778100000|2022-04-01 01:55:00|2071.7|2071.4|2071.9|2071.6|2072.2|2071.9|2071.4|2071.1|13
1648778400000|2022-04-01 02:00:00|2072|2071.7|2071.9|2071.6|2072.6|2072.3|2071.5|2071.2|42
1648778700000|2022-04-01 02:05:00|2072|2071.7|2071.1|2070.8|2072.2|2071.9|2071|2070.7|76
1648779000000|2022-04-01 02:10:00|2071|2070.7|2071.8|2071.5|2072.1|2071.8|2070.7|2070.4|71
1648779300000|2022-04-01 02:15:00|2071.9|2071.6|2071.8|2071.5|2072.1|2071.8|2071.5|2071.2|29
1648779600000|2022-04-01 02:20:00|2071.9|2071.6|2070.9|2070.6|2071.9|2071.6|2070.1|2069.8|285
1648779900000|2022-04-01 02:25:00|2070.8|2070.5|2070.7|2070.4|2071.2|2070.9|2070.6|2070.3|67
1648780200000|2022-04-01 02:30:00|2070.8|2070.5|2071.2|2070.9|2071.3|2071|2070.6|2070.3|135
1648780500000|2022-04-01 02:35:00|2071.3|2071|2071.8|2071.5|2072.1|2071.8|2071|2070.7|150
1648780800000|2022-04-01 02:40:00|2071.7|2071.4|2072|2071.7|2072.6|2072.3|2071.6|2071.3|113
1648781100000|2022-04-01 02:45:00|2071.9|2071.6|2072.4|2072.1|2072.6|2072.3|2071.7|2071.4|77
1648781400000|2022-04-01 02:50:00|2072.5|2072.2|2071.6|2071.3|2072.6|2072.3|2071.5|2071.2|79
1648781700000|2022-04-01 02:55:00|2071.7|2071.4|2072|2071.7|2072.2|2071.9|2071.6|2071.3|44
1648782000000|2022-04-01 03:00:00|2072.1|2071.8|2073.2|2072.9|2073.5|2073.2|2072|2071.7|78
1648782300000|2022-04-01 03:05:00|2073.1|2072.8|2072.2|2071.9|2073.2|2072.9|2072.1|2071.8|32
1648782600000|2022-04-01 03:10:00|2072.3|2072|2073|2072.7|2073.1|2072.8|2072.2|2071.9|5
1648782900000|2022-04-01 03:15:00|2073.1|2072.8|2073.2|2072.9|2073.6|2073.3|2072.9|2072.6|27
1648783200000|2022-04-01 03:20:00|2073.1|2072.8|2073|2072.7|2073.2|2072.9|2072.9|2072.6|2
1648783500000|2022-04-01 03:25:00|2072.9|2072.6|2072.9|2072.6|2073.3|2073|2072.7|2072.4|5
1648783800000|2022-04-01 03:30:00|2073|2072.7|2072.6|2072.3|2073|2072.7|2072.5|2072.2|9
1648784100000|2022-04-01 03:35:00|2072.7|2072.4|2072|2071.7|2072.7|2072.4|2071.7|2071.4|49
1648784400000|2022-04-01 03:40:00|2071.9|2071.6|2072.2|2071.9|2072.6|2072.3|2071.9|2071.6|12
1648784700000|2022-04-01 03:45:00|2072.3|2072|2072.6|2072.3|2072.6|2072.3|2072.2|2071.9|1
1648785000000|2022-04-01 03:50:00|2072.7|2072.4|2072.5|2072.2|2073.1|2072.8|2072.5|2072.2|8
1648785300000|2022-04-01 03:55:00|2072.4|2072.1|2073|2072.7|2073|2072.7|2072.2|2071.9|14
1648785600000|2022-04-01 04:00:00|2072.9|2072.6|2072.2|2071.9|2073.1|2072.8|2072.1|2071.8|23
1648785900000|2022-04-01 04:05:00|2072.1|2071.8|2072.6|2072.3|2072.6|2072.3|2072.1|2071.8|4
1648786200000|2022-04-01 04:10:00|2072.5|2072.2|2072.3|2072|2072.6|2072.3|2072.1|2071.8|11
1648786500000|2022-04-01 04:15:00|2072.2|2071.9|2072.4|2072.1|2072.6|2072.3|2072.2|2071.9|0
1648786800000|2022-04-01 04:20:00|2072.5|2072.2|2072.3|2072|2072.6|2072.3|2072.3|2072|3
1648787100000|2022-04-01 04:25:00|2072.4|2072.1|2072.2|2071.9|2072.4|2072.1|2072.1|2071.8|5
1648787400000|2022-04-01 04:30:00|2072.1|2071.8|2072.1|2071.8|2072.3|2072|2071.9|2071.6|6
1648787700000|2022-04-01 04:35:00|2072.2|2071.9|2071.9|2071.6|2072.2|2071.9|2071.8|2071.5|10
1648788000000|2022-04-01 04:40:00|2071.8|2071.5|2071|2070.7|2071.8|2071.5|2070.7|2070.4|35
1648788300000|2022-04-01 04:45:00|2070.9|2070.6|2071.7|2071.4|2072|2071.7|2070.8|2070.5|61
1648788600000|2022-04-01 04:50:00|2071.6|2071.3|2071.1|2070.8|2071.6|2071.3|2070.7|2070.4|10
1648788900000|2022-04-01 04:55:00|2071|2070.7|2070.9|2070.6|2071.5|2071.2|2070.7|2070.4|13
1648789200000|2022-04-01 05:00:00|2070.8|2070.5|2071.4|2071.1|2071.5|2071.2|2070.6|2070.3|8
1648789500000|2022-04-01 05:05:00|2071.3|2071|2071.9|2071.6|2072.2|2071.9|2071.1|2070.8|36
1648789800000|2022-04-01 05:10:00|2071.8|2071.5|2072.8|2072.5|2073|2072.7|2071.2|2070.9|45
1648790100000|2022-04-01 05:15:00|2072.9|2072.6|2072.6|2072.3|2073|2072.7|2072.4|2072.1|5
1648790400000|2022-04-01 05:20:00|2072.5|2072.2|2072.2|2071.9|2072.7|2072.4|2071.9|2071.6|15
1648790700000|2022-04-01 05:25:00|2072.3|2072|2072.1|2071.8|2072.5|2072.2|2072|2071.7|17
1648791000000|2022-04-01 05:30:00|2072.2|2071.9|2071.4|2071.1|2072.3|2072|2071.4|2071.1|17
1648791300000|2022-04-01 05:35:00|2071.5|2071.2|2070.4|2070.1|2071.8|2071.5|2070.4|2070.1|50
1648791600000|2022-04-01 05:40:00|2070.3|2070|2071|2070.7|2071.2|2070.9|2070.2|2069.9|44
1648791900000|2022-04-01 05:45:00|2070.9|2070.6|2070.8|2070.5|2071|2070.7|2070.5|2070.2|3
1648792200000|2022-04-01 05:50:00|2070.7|2070.4|2070.1|2069.8|2070.7|2070.4|2069.5|2069.2|47
1648792500000|2022-04-01 05:55:00|2070|2069.7|2069.4|2069.1|2070.3|2070|2069.4|2069.1|17
1648792800000|2022-04-01 06:00:00|2069.5|2069.2|2069.8|2069.5|2070.2|2069.9|2068.4|2068.1|51
1648793100000|2022-04-01 06:05:00|2069.7|2069.4|2069.1|2068.8|2070|2069.7|2068.2|2067.9|21
1648793400000|2022-04-01 06:10:00|2069|2068.7|2069.4|2069.1|2069.7|2069.4|2068.8|2068.5|48
1648793700000|2022-04-01 06:15:00|2069.3|2069|2070.1|2069.8|2070.7|2070.4|2069.1|2068.8|112
1648794000000|2022-04-01 06:20:00|2070.3|2070|2071.8|2071.5|2071.9|2071.6|2070.3|2070|76
1648794300000|2022-04-01 06:25:00|2071.7|2071.4|2071.8|2071.5|2072.7|2072.4|2071.7|2071.4|56
1648794600000|2022-04-01 06:30:00|2071.7|2071.4|2071.7|2071.4|2072.7|2072.4|2071.5|2071.2|49
1648794900000|2022-04-01 06:35:00|2071.8|2071.5|2072.6|2072.3|2073.2|2072.9|2071.5|2071.2|27
1648795200000|2022-04-01 06:40:00|2072.7|2072.4|2073.9|2073.6|2074.1|2073.8|2072.3|2072|511
1648795500000|2022-04-01 06:45:00|2074|2073.7|2074|2073.7|2074.6|2074.3|2073.7|2073.4|139
1648795800000|2022-04-01 06:50:00|2074.1|2073.8|2074|2073.7|2074.4|2074.1|2073.6|2073.3|115
1648796100000|2022-04-01 06:55:00|2074.1|2073.8|2074.3|2074|2074.6|2074.3|2073.4|2073.1|82
1648796400000|2022-04-01 07:00:00|2074.4|2074.1|2073.4|2073.1|2074.5|2074.2|2072.5|2072.2|241
1648796700000|2022-04-01 07:05:00|2073.6|2073.3|2074|2073.7|2074.2|2073.9|2072.6|2072.3|271
1648797000000|2022-04-01 07:10:00|2073.7|2073.4|2072.9|2072.6|2074.6|2074.3|2072.3|2072|157
1648797300000|2022-04-01 07:15:00|2072.8|2072.5|2074.9|2074.6|2075.2|2074.9|2072.6|2072.3|230
1648797600000|2022-04-01 07:20:00|2075|2074.7|2075.3|2075|2076.7|2076.4|2074.7|2074.4|148
1648797900000|2022-04-01 07:25:00|2075.4|2075.1|2074.9|2074.6|2075.9|2075.6|2074.7|2074.4|147
1648798200000|2022-04-01 07:30:00|2074.8|2074.5|2073.2|2072.9|2075|2074.7|2073.2|2072.9|184
1648798500000|2022-04-01 07:35:00|2073.3|2073|2073.5|2073.2|2073.7|2073.4|2072|2071.7|184
1648798800000|2022-04-01 07:40:00|2073.4|2073.1|2073.5|2073.2|2074.1|2073.8|2072.4|2072.1|80
1648799100000|2022-04-01 07:45:00|2073.6|2073.3|2074.7|2074.4|2074.8|2074.5|2073.2|2072.9|73
1648799400000|2022-04-01 07:50:00|2074.6|2074.3|2075.6|2075.3|2075.8|2075.5|2074.6|2074.3|32
1648799700000|2022-04-01 07:55:00|2075.7|2075.4|2074.9|2074.6|2075.8|2075.5|2074.4|2074.1|42
1648800000000|2022-04-01 08:00:00|2074.8|2074.5|2076|2075.7|2076.1|2075.8|2074.4|2074.1|107
1648800300000|2022-04-01 08:05:00|2075.9|2075.6|2075.7|2075.4|2076.4|2076.1|2075.3|2075|98
1648800600000|2022-04-01 08:10:00|2075.6|2075.3|2075.1|2074.8|2076.6|2076.3|2075|2074.7|55
1648800900000|2022-04-01 08:15:00|2075|2074.7|2075.1|2074.8|2075.7|2075.4|2074.4|2074.1|169
1648801200000|2022-04-01 08:20:00|2075.2|2074.9|2075.8|2075.5|2076.3|2076|2075.1|2074.8|87
1648801500000|2022-04-01 08:25:00|2075.9|2075.6|2076.6|2076.3|2076.8|2076.5|2075.7|2075.4|173
1648801800000|2022-04-01 08:30:00|2076.5|2076.2|2076.4|2076.1|2076.7|2076.4|2075.8|2075.5|101
1648802100000|2022-04-01 08:35:00|2076.5|2076.2|2075.8|2075.5|2076.9|2076.6|2075.7|2075.4|85
1648802400000|2022-04-01 08:40:00|2075.7|2075.4|2077.2|2076.9|2077.7|2077.4|2075.7|2075.4|219
1648802700000|2022-04-01 08:45:00|2077.1|2076.8|2077.4|2077.1|2077.9|2077.6|2077|2076.7|129
1648803000000|2022-04-01 08:50:00|2077.3|2077|2077.3|2077|2077.7|2077.4|2076.9|2076.6|79
1648803300000|2022-04-01 08:55:00|2077.4|2077.1|2077.4|2077.1|2077.5|2077.2|2076.9|2076.6|66
1648803600000|2022-04-01 09:00:00|2077.2|2076.9|2076.8|2076.5|2077.4|2077.1|2076.1|2075.8|173
1648803900000|2022-04-01 09:05:00|2076.9|2076.6|2075.6|2075.3|2076.9|2076.6|2075.3|2075|128
1648804200000|2022-04-01 09:10:00|2075.7|2075.4|2075.8|2075.5|2076.1|2075.8|2075.2|2074.9|63
1648804500000|2022-04-01 09:15:00|2075.9|2075.6|2075.5|2075.2|2076.2|2075.9|2075.1|2074.8|30
1648804800000|2022-04-01 09:20:00|2075.7|2075.4|2076.9|2076.6|2079.3|2079|2074.4|2074.1|715
1648805100000|2022-04-01 09:25:00|2077|2076.7|2077|2076.7|2077.4|2077.1|2076.2|2075.9|57
1648805400000|2022-04-01 09:30:00|2076.9|2076.6|2079.5|2079.2|2080.2|2079.9|2076.9|2076.6|229
1648805700000|2022-04-01 09:35:00|2079.4|2079.1|2079.1|2078.8|2079.9|2079.6|2079|2078.7|154
1648806000000|2022-04-01 09:40:00|2079.2|2078.9|2078.5|2078.2|2079.4|2079.1|2077.8|2077.5|93
1648806300000|2022-04-01 09:45:00|2078.4|2078.1|2078.3|2078|2078.9|2078.6|2077.7|2077.4|36
1648806600000|2022-04-01 09:50:00|2078.4|2078.1|2079.5|2079.2|2080.2|2079.9|2078.3|2078|85
1648806900000|2022-04-01 09:55:00|2079.7|2079.4|2079.6|2079.3|2080|2079.7|2079.1|2078.8|32
1648807200000|2022-04-01 10:00:00|2079.5|2079.2|2080|2079.7|2081.1|2080.8|2079.4|2079.1|208
1648807500000|2022-04-01 10:05:00|2079.9|2079.6|2080.4|2080.1|2080.4|2080.1|2079.3|2079|67
1648807800000|2022-04-01 10:10:00|2080.3|2080|2079.6|2079.3|2080.4|2080.1|2079.3|2079|70
1648808100000|2022-04-01 10:15:00|2079.7|2079.4|2079.1|2078.8|2079.7|2079.4|2078.6|2078.3|110
1648808400000|2022-04-01 10:20:00|2079|2078.7|2078.2|2077.9|2079.1|2078.8|2078.1|2077.8|88
1648808700000|2022-04-01 10:25:00|2078.1|2077.8|2079.1|2078.8|2079.1|2078.8|2078.1|2077.8|75
1648809000000|2022-04-01 10:30:00|2079|2078.7|2078.5|2078.2|2079|2078.7|2078.2|2077.9|100
1648809300000|2022-04-01 10:35:00|2078.4|2078.1|2077.5|2077.2|2078.7|2078.4|2077.2|2076.9|93
1648809600000|2022-04-01 10:40:00|2077.4|2077.1|2077.7|2077.4|2078.1|2077.8|2077.4|2077.1|126
1648809900000|2022-04-01 10:45:00|2077.6|2077.3|2077.1|2076.8|2077.9|2077.6|2076.7|2076.4|116
1648810200000|2022-04-01 10:50:00|2076.9|2076.6|2076.6|2076.3|2077.2|2076.9|2076.5|2076.2|95
1648810500000|2022-04-01 10:55:00|2076.7|2076.4|2077.9|2077.6|2078.2|2077.9|2076.4|2076.1|105
1648810800000|2022-04-01 11:00:00|2078|2077.7|2077.8|2077.5|2078.7|2078.4|2077.8|2077.5|89
1648811100000|2022-04-01 11:05:00|2077.9|2077.6|2078.4|2078.1|2078.7|2078.4|2077.7|2077.4|118
1648811400000|2022-04-01 11:10:00|2078.6|2078.3|2077.4|2077.1|2078.9|2078.6|2077.4|2077.1|113
1648811700000|2022-04-01 11:15:00|2077.5|2077.2|2077.2|2076.9|2078|2077.7|2076.9|2076.6|101
1648812000000|2022-04-01 11:20:00|2077.1|2076.8|2077.7|2077.4|2078.3|2078|2077.1|2076.8|47
1648812300000|2022-04-01 11:25:00|2077.6|2077.3|2076.7|2076.4|2077.9|2077.6|2076.7|2076.4|46
1648812600000|2022-04-01 11:30:00|2076.8|2076.5|2077.8|2077.5|2077.9|2077.6|2076.6|2076.3|219
1648812900000|2022-04-01 11:35:00|2077.7|2077.4|2077.4|2077.1|2077.8|2077.5|2076.9|2076.6|81
1648813200000|2022-04-01 11:40:00|2077.5|2077.2|2077.4|2077.1|2077.6|2077.3|2077.1|2076.8|46
1648813500000|2022-04-01 11:45:00|2077.5|2077.2|2077.7|2077.4|2078|2077.7|2077.2|2076.9|21
1648813800000|2022-04-01 11:50:00|2077.8|2077.5|2077.4|2077.1|2077.9|2077.6|2077.4|2077.1|58
1648814100000|2022-04-01 11:55:00|2077.5|2077.2|2077.5|2077.2|2077.7|2077.4|2077.1|2076.8|118
1648814400000|2022-04-01 12:00:00|2077.4|2077.1|2077.8|2077.5|2078.5|2078.2|2077.1|2076.8|176
1648814700000|2022-04-01 12:05:00|2077.9|2077.6|2079.2|2078.9|2079.2|2078.9|2077.8|2077.5|111
1648815000000|2022-04-01 12:10:00|2079.1|2078.8|2078.9|2078.6|2079.5|2079.2|2078.9|2078.6|116
1648815300000|2022-04-01 12:15:00|2079|2078.7|2078.9|2078.6|2080|2079.7|2078.8|2078.5|227
1648815600000|2022-04-01 12:20:00|2079|2078.7|2079.4|2079.1|2080.1|2079.8|2078.8|2078.5|93
1648815900000|2022-04-01 12:25:00|2079.3|2079|2078.1|2077.8|2079.8|2079.5|2077.4|2077.1|201
1648816200000|2022-04-01 12:30:00|2077.8|2077.5|2075.4|2075.1|2079.2|2078.9|2074.4|2074.1|604
1648816500000|2022-04-01 12:35:00|2075.3|2075|2076.5|2076.2|2076.8|2076.5|2075.3|2075|216
1648816800000|2022-04-01 12:40:00|2076.6|2076.3|2075.5|2075.2|2076.6|2076.3|2074.9|2074.6|270
1648817100000|2022-04-01 12:45:00|2075.6|2075.3|2074.9|2074.6|2076.2|2075.9|2074.9|2074.6|114
1648817400000|2022-04-01 12:50:00|2074.7|2074.4|2074.7|2074.4|2075.1|2074.8|2073.5|2073.2|218
1648817700000|2022-04-01 12:55:00|2074.5|2074.2|2074.5|2074.2|2075.1|2074.8|2074.3|2074|154
1648818000000|2022-04-01 13:00:00|2074.4|2074.1|2072.9|2072.6|2074.8|2074.5|2072.9|2072.6|459
1648818300000|2022-04-01 13:05:00|2073.3|2073|2074.5|2074.2|2074.7|2074.4|2073.3|2073|185
1648818600000|2022-04-01 13:10:00|2074.6|2074.3|2075.7|2075.4|2075.7|2075.4|2074.4|2074.1|177
1648818900000|2022-04-01 13:15:00|2075.6|2075.3|2077.3|2077|2077.5|2077.2|2075.5|2075.2|412
1648819200000|2022-04-01 13:20:00|2077.4|2077.1|2077.2|2076.9|2078.2|2077.9|2077.1|2076.8|478
1648819500000|2022-04-01 13:25:00|2077.3|2077|2076.5|2076.2|2077.4|2077.1|2076.1|2075.8|560
1648819800000|2022-04-01 13:30:00|2076.7|2076.4|2086.5|2086.2|2088.7|2088.4|2076.6|2076.3|7311
1648820100000|2022-04-01 13:35:00|2086.4|2086.1|2088.2|2087.9|2091.9|2091.6|2085.4|2085.1|4977
1648820400000|2022-04-01 13:40:00|2087.9|2087.6|2086.5|2086.2|2089.1|2088.8|2084.4|2084.1|4147
1648820700000|2022-04-01 13:45:00|2086.4|2086.1|2087.4|2087.1|2090.4|2090.1|2085.2|2084.9|3057
1648821000000|2022-04-01 13:50:00|2087.3|2087|2083.9|2083.6|2087.5|2087.2|2082|2081.7|3689
1648821300000|2022-04-01 13:55:00|2083.8|2083.5|2089.9|2089.6|2090|2089.7|2082|2081.7|3155
1648821600000|2022-04-01 14:00:00|2090|2089.7|2088.3|2088|2091.1|2090.8|2084.7|2084.4|3216
1648821900000|2022-04-01 14:05:00|2088.4|2088.1|2085.9|2085.6|2089.2|2088.9|2082.7|2082.4|2697
1648822200000|2022-04-01 14:10:00|2086|2085.7|2084.6|2084.3|2087.4|2087.1|2083.8|2083.5|1989
1648822500000|2022-04-01 14:15:00|2084.4|2084.1|2078.2|2077.9|2085.4|2085.1|2077.8|2077.5|4112
1648822800000|2022-04-01 14:20:00|2078.1|2077.8|2074.2|2073.9|2078.7|2078.4|2073|2072.7|3175
1648823100000|2022-04-01 14:25:00|2074.1|2073.8|2076.2|2075.9|2076.4|2076.1|2073.2|2072.9|2288
1648823400000|2022-04-01 14:30:00|2076.1|2075.8|2081.8|2081.5|2081.8|2081.5|2075.2|2074.9|2760
1648823700000|2022-04-01 14:35:00|2082|2081.7|2080.1|2079.8|2083.4|2083.1|2079.4|2079.1|2698
1648824000000|2022-04-01 14:40:00|2079.9|2079.6|2080.9|2080.6|2081.9|2081.6|2078.5|2078.2|1883
1648824300000|2022-04-01 14:45:00|2081|2080.7|2081.7|2081.4|2085.1|2084.8|2080.7|2080.4|2082
1648824600000|2022-04-01 14:50:00|2081.8|2081.5|2083.4|2083.1|2084.3|2084|2080.8|2080.5|1581
1648824900000|2022-04-01 14:55:00|2083.5|2083.2|2082.5|2082.2|2084.9|2084.6|2081.8|2081.5|1847
1648825200000|2022-04-01 15:00:00|2082.3|2082|2081.8|2081.5|2084|2083.7|2080.9|2080.6|1642
1648825500000|2022-04-01 15:05:00|2082|2081.7|2087.7|2087.4|2089.1|2088.8|2080.9|2080.6|1985
1648825800000|2022-04-01 15:10:00|2087.8|2087.5|2086.8|2086.5|2089.2|2088.9|2085|2084.7|1754
1648826100000|2022-04-01 15:15:00|2086.7|2086.4|2085|2084.7|2087|2086.7|2084.5|2084.2|1234
1648826400000|2022-04-01 15:20:00|2085.1|2084.8|2085.4|2085.1|2087.8|2087.5|2083.6|2083.3|1761
1648826700000|2022-04-01 15:25:00|2085.5|2085.2|2084|2083.7|2085.9|2085.6|2082.6|2082.3|1023
1648827000000|2022-04-01 15:30:00|2084.1|2083.8|2082.1|2081.8|2084.9|2084.6|2080.2|2079.9|1616
1648827300000|2022-04-01 15:35:00|2082|2081.7|2078.3|2078|2082.3|2082|2076.5|2076.2|2149
1648827600000|2022-04-01 15:40:00|2078.4|2078.1|2075.8|2075.5|2078.5|2078.2|2074.5|2074.2|1851
1648827900000|2022-04-01 15:45:00|2075.7|2075.4|2076.9|2076.6|2078.9|2078.6|2075.6|2075.3|1341
1648828200000|2022-04-01 15:50:00|2077|2076.7|2079.4|2079.1|2080.4|2080.1|2076.1|2075.8|1162
1648828500000|2022-04-01 15:55:00|2079.1|2078.8|2075.4|2075.1|2079.3|2079|2073.6|2073.3|1461
1648828800000|2022-04-01 16:00:00|2075.3|2075|2072.3|2072|2075.7|2075.4|2071.9|2071.6|1322
1648829100000|2022-04-01 16:05:00|2072.2|2071.9|2073|2072.7|2073|2072.7|2070.5|2070.2|1604
1648829400000|2022-04-01 16:10:00|2073.1|2072.8|2072.7|2072.4|2073.7|2073.4|2071.6|2071.3|777
1648829700000|2022-04-01 16:15:00|2072.6|2072.3|2070.7|2070.4|2073.8|2073.5|2069.7|2069.4|1382
1648830000000|2022-04-01 16:20:00|2070.5|2070.2|2071.2|2070.9|2073|2072.7|2070.4|2070.1|1132
1648830300000|2022-04-01 16:25:00|2071.3|2071|2072.9|2072.6|2073.6|2073.3|2071.2|2070.9|683
1648830600000|2022-04-01 16:30:00|2072.8|2072.5|2067.6|2067.3|2072.8|2072.5|2067.4|2067.1|1422
1648830900000|2022-04-01 16:35:00|2067.4|2067.1|2068.6|2068.3|2069.3|2069|2065.2|2064.9|1674
1648831200000|2022-04-01 16:40:00|2068.2|2067.9|2072|2071.7|2072.1|2071.8|2067.3|2067|1516
1648831500000|2022-04-01 16:45:00|2072.1|2071.8|2072.4|2072.1|2072.4|2072.1|2069.6|2069.3|982
1648831800000|2022-04-01 16:50:00|2072.3|2072|2072.3|2072|2072.9|2072.6|2070.7|2070.4|768
1648832100000|2022-04-01 16:55:00|2072.6|2072.3|2070.8|2070.5|2073.7|2073.4|2070.6|2070.3|1129
1648832400000|2022-04-01 17:00:00|2070.7|2070.4|2069.1|2068.8|2071.6|2071.3|2068.3|2068|1039
1648832700000|2022-04-01 17:05:00|2069.4|2069.1|2070|2069.7|2072.6|2072.3|2068.6|2068.3|1114
1648833000000|2022-04-01 17:10:00|2069.9|2069.6|2067.7|2067.4|2069.9|2069.6|2066.9|2066.6|1074
1648833300000|2022-04-01 17:15:00|2067.6|2067.3|2069.1|2068.8|2069.2|2068.9|2066.6|2066.3|811
1648833600000|2022-04-01 17:20:00|2069|2068.7|2069.9|2069.6|2070.2|2069.9|2066.8|2066.5|1050
1648833900000|2022-04-01 17:25:00|2069.7|2069.4|2068.5|2068.2|2069.7|2069.4|2067.8|2067.5|846
1648834200000|2022-04-01 17:30:00|2068.4|2068.1|2069|2068.7|2069.6|2069.3|2067.3|2067|863
1648834500000|2022-04-01 17:35:00|2069.1|2068.8|2074.2|2073.9|2075.4|2075.1|2069.1|2068.8|1502
1648834800000|2022-04-01 17:40:00|2074.1|2073.8|2076|2075.7|2077.1|2076.8|2073.8|2073.5|1378
1648835100000|2022-04-01 17:45:00|2075.8|2075.5|2073.8|2073.5|2076|2075.7|2073.4|2073.1|1007
1648835400000|2022-04-01 17:50:00|2073.7|2073.4|2073.2|2072.9|2073.9|2073.6|2072.3|2072|900
1648835700000|2022-04-01 17:55:00|2073|2072.7|2074.7|2074.4|2075.7|2075.4|2072.5|2072.2|807
1648836000000|2022-04-01 18:00:00|2074.6|2074.3|2078.5|2078.2|2078.5|2078.2|2074.3|2074|1605
1648836300000|2022-04-01 18:05:00|2078.4|2078.1|2078.9|2078.6|2080.2|2079.9|2077.4|2077.1|1715
1648836600000|2022-04-01 18:10:00|2079|2078.7|2079.8|2079.5|2079.9|2079.6|2077.2|2076.9|1167
1648836900000|2022-04-01 18:15:00|2079.9|2079.6|2079.9|2079.6|2081.4|2081.1|2079.5|2079.2|1591
1648837200000|2022-04-01 18:20:00|2080|2079.7|2079.7|2079.4|2081|2080.7|2079.2|2078.9|1494
1648837500000|2022-04-01 18:25:00|2079.5|2079.2|2083.8|2083.5|2084|2083.7|2079.3|2079|1971
1648837800000|2022-04-01 18:30:00|2083.9|2083.6|2086.4|2086.1|2087|2086.7|2083.9|2083.6|2085
1648838100000|2022-04-01 18:35:00|2086.5|2086.2|2085.5|2085.2|2086.7|2086.4|2083.5|2083.2|1635
1648838400000|2022-04-01 18:40:00|2085.6|2085.3|2086.7|2086.4|2087.6|2087.3|2085.2|2084.9|1473
1648838700000|2022-04-01 18:45:00|2086.8|2086.5|2084.9|2084.6|2088.1|2087.8|2084.9|2084.6|1326
1648839000000|2022-04-01 18:50:00|2085|2084.7|2085.6|2085.3|2085.8|2085.5|2083.9|2083.6|1108
1648839300000|2022-04-01 18:55:00|2085.7|2085.4|2086.1|2085.8|2087.5|2087.2|2084.1|2083.8|1491
1648839600000|2022-04-01 19:00:00|2085.8|2085.5|2089.2|2088.9|2090|2089.7|2085.6|2085.3|1475
1648839900000|2022-04-01 19:05:00|2089.3|2089|2087.2|2086.9|2090.5|2090.2|2086.8|2086.5|1502
1648840200000|2022-04-01 19:10:00|2087.3|2087|2086.6|2086.3|2087.6|2087.3|2083.7|2083.4|1708
1648840500000|2022-04-01 19:15:00|2086.5|2086.2|2081.9|2081.6|2087.3|2087|2081.9|2081.6|1491
1648840800000|2022-04-01 19:20:00|2082|2081.7|2081.5|2081.2|2082.7|2082.4|2080.2|2079.9|1582
1648841100000|2022-04-01 19:25:00|2081.6|2081.3|2083.6|2083.3|2083.8|2083.5|2081.4|2081.1|1105
1648841400000|2022-04-01 19:30:00|2083.5|2083.2|2083|2082.7|2085.1|2084.8|2081.3|2081|2054
1648841700000|2022-04-01 19:35:00|2082.9|2082.6|2082.1|2081.8|2083.5|2083.2|2080.9|2080.6|1864
1648842000000|2022-04-01 19:40:00|2081.7|2081.4|2082.8|2082.5|2084.9|2084.6|2081.6|2081.3|3718
1648842300000|2022-04-01 19:45:00|2082.5|2082.2|2084.3|2084|2084.5|2084.2|2081|2080.7|2529
1648842600000|2022-04-01 19:50:00|2084.7|2084.4|2087.8|2087.5|2090.3|2090|2084.7|2084.4|5174
1648842900000|2022-04-01 19:55:00|2087.9|2087.6|2089.9|2089.6|2092.2|2091.9|2086.9|2086.6|14707
1648843200000|2022-04-01 20:00:00|2090.5|2090.2|2090.7|2090.4|2091.4|2091.1|2088.6|2088.3|3492
1648843500000|2022-04-01 20:05:00|2090.8|2090.5|2088.9|2088.6|2090.9|2090.6|2088.8|2088.5|1433
1648843800000|2022-04-01 20:10:00|2088.8|2088.5|2086.9|2086.6|2089.5|2089.2|2086.7|2086.4|1018
1648844100000|2022-04-01 20:15:00|2087|2086.7|2087.4|2087.1|2088.7|2088.4|2086.7|2086.4|378
1648844400000|2022-04-01 20:20:00|2087.5|2087.2|2088.5|2088.2|2088.5|2088.2|2087.4|2087.1|161
1648844700000|2022-04-01 20:25:00|2088.7|2088.4|2089|2088.7|2089.1|2088.8|2087.9|2087.6|228
1648845000000|2022-04-01 20:30:00|2088.9|2088.6|2088.4|2088.1|2089.4|2089.1|2088.2|2087.9|174
1648845300000|2022-04-01 20:35:00|2088.3|2088|2089.1|2088.8|2089.3|2089|2088.2|2087.9|180
1648845600000|2022-04-01 20:40:00|2089|2088.7|2089.6|2089.3|2090.1|2089.8|2088.9|2088.6|127
1648845900000|2022-04-01 20:45:00|2089.4|2089.1|2088|2087.7|2089.7|2089.4|2087.8|2087.5|143
1648846200000|2022-04-01 20:50:00|2087.9|2087.6|2090|2089.7|2090.1|2089.8|2087.7|2087.4|198
1648846500000|2022-04-01 20:55:00|2089.9|2089.6|2090|2089.2|2090.4|2090.1|2089.7|2089.2|156
1649023200000|2022-04-03 22:00:00|2072.1|2071.3|2091|2090.7|2093.6|2093.3|2072.1|2071.3|310
1649023500000|2022-04-03 22:05:00|2091.1|2090.8|2092|2091.7|2092.3|2092|2091|2090.7|88
1649023800000|2022-04-03 22:10:00|2091.9|2091.6|2091.4|2091.1|2092.1|2091.8|2091.4|2091.1|40
1649024100000|2022-04-03 22:15:00|2091.5|2091.2|2090.7|2090.4|2091.7|2091.4|2090.4|2090.1|105
1649024400000|2022-04-03 22:20:00|2090.8|2090.5|2091.2|2090.9|2091.6|2091.3|2090.3|2090|56
1649024700000|2022-04-03 22:25:00|2091.3|2091|2090.7|2090.4|2091.5|2091.2|2090.4|2090.1|52
1649025000000|2022-04-03 22:30:00|2090.8|2090.5|2090.3|2090|2091|2090.7|2090|2089.7|82
1649025300000|2022-04-03 22:35:00|2090.2|2089.9|2089|2088.7|2090.3|2090|2088.7|2088.4|111
1649025600000|2022-04-03 22:40:00|2089.1|2088.8|2090.2|2089.9|2090.5|2090.2|2089|2088.7|26
1649025900000|2022-04-03 22:45:00|2090.3|2090|2090.6|2090.3|2090.6|2090.3|2090.2|2089.9|24
1649026200000|2022-04-03 22:50:00|2090.5|2090.2|2090.6|2090.3|2090.7|2090.4|2090.2|2089.9|16
1649026500000|2022-04-03 22:55:00|2090.7|2090.4|2090.4|2090.1|2090.7|2090.4|2090.1|2089.8|4
1649026800000|2022-04-03 23:00:00|2090.5|2090.2|2090.4|2090.1|2090.5|2090.2|2090.2|2089.9|12
1649027100000|2022-04-03 23:05:00|2090.3|2090|2090.5|2090.2|2090.6|2090.3|2090.3|2090|8
1649027400000|2022-04-03 23:10:00|2090.4|2090.1|2090.6|2090.3|2090.6|2090.3|2090.3|2090|15
1649027700000|2022-04-03 23:15:00|2090.5|2090.2|2090.1|2089.8|2090.9|2090.6|2090.1|2089.8|34
1649028000000|2022-04-03 23:20:00|2090|2089.7|2090|2089.7|2090|2089.7|2089.2|2088.9|13
1649028300000|2022-04-03 23:25:00|2090.1|2089.8|2089.8|2089.5|2090.1|2089.8|2089.8|2089.5|5
1649028600000|2022-04-03 23:30:00|2088.4|2088.1|2087.6|2087.3|2088.5|2088.2|2087.5|2087.2|26
1649028900000|2022-04-03 23:35:00|2087.4|2087.1|2087.9|2087.6|2088.2|2087.9|2087.3|2087|63
1649029200000|2022-04-03 23:40:00|2088|2087.7|2087.5|2087.2|2088.1|2087.8|2087.3|2087|23
1649029500000|2022-04-03 23:45:00|2089.2|2088.9|2087.2|2086.9|2089.2|2088.9|2087.1|2086.8|118
1649029800000|2022-04-03 23:50:00|2087.3|2087|2087.6|2087.3|2087.9|2087.6|2087|2086.7|69
1649030100000|2022-04-03 23:55:00|2087.4|2087.1|2088.1|2087.8|2088.2|2087.9|2087.3|2087|25
1649030400000|2022-04-04 00:00:00|2086.6|2086.3|2086.3|2086|2087.7|2087.4|2085.9|2085.6|164
1649030700000|2022-04-04 00:05:00|2086.2|2085.9|2085.9|2085.6|2086.8|2086.5|2085.7|2085.4|45
1649031000000|2022-04-04 00:10:00|2085.8|2085.5|2086.2|2085.9|2086.5|2086.2|2085.4|2085.1|58
1649031300000|2022-04-04 00:15:00|2087.7|2087.4|2087.1|2086.8|2088.2|2087.9|2086.9|2086.6|28
1649031600000|2022-04-04 00:20:00|2087|2086.7|2087.4|2087.1|2087.6|2087.3|2086|2085.7|71
1649031900000|2022-04-04 00:25:00|2087.5|2087.2|2088.4|2088.1|2088.4|2088.1|2087.2|2086.9|27
1649032200000|2022-04-04 00:30:00|2088.5|2088.2|2087.8|2087.5|2088.5|2088.2|2087.3|2087|33
1649032500000|2022-04-04 00:35:00|2087.5|2087.2|2087.3|2087|2087.6|2087.3|2086.6|2086.3|48
1649032800000|2022-04-04 00:40:00|2087.4|2087.1|2087.5|2087.2|2087.7|2087.4|2086.9|2086.6|11
1649033100000|2022-04-04 00:45:00|2087.6|2087.3|2088|2087.7|2088|2087.7|2087.2|2086.9|18
1649033400000|2022-04-04 00:50:00|2087.9|2087.6|2088|2087.7|2088.2|2087.9|2087.5|2087.2|18
1649033700000|2022-04-04 00:55:00|2088.1|2087.8|2088.5|2088.2|2088.8|2088.5|2087.7|2087.4|45
1649034000000|2022-04-04 01:00:00|2088.6|2088.3|2087.7|2087.4|2088.6|2088.3|2087.7|2087.4|24
1649034300000|2022-04-04 01:05:00|2087.8|2087.5|2088.1|2087.8|2088.1|2087.8|2087.3|2087|23
1649034600000|2022-04-04 01:10:00|2088.2|2087.9|2088.6|2088.3|2088.7|2088.4|2088.1|2087.8|14
1649034900000|2022-04-04 01:15:00|2088.5|2088.2|2089.2|2088.9|2089.5|2089.2|2088.5|2088.2|33
1649035200000|2022-04-04 01:20:00|2089.3|2089|2089.1|2088.8|2089.6|2089.3|2089.1|2088.8|12
1649035500000|2022-04-04 01:25:00|2089.2|2088.9|2088.8|2088.5|2089.2|2088.9|2088.4|2088.1|15
1649035800000|2022-04-04 01:30:00|2087.2|2086.9|2088.4|2088.1|2088.6|2088.3|2087.2|2086.9|40
1649036100000|2022-04-04 01:35:00|2088.3|2088|2088|2087.7|2088.7|2088.4|2087.9|2087.6|28
1649036400000|2022-04-04 01:40:00|2088.1|2087.8|2088.1|2087.8|2088.4|2088.1|2087.7|2087.4|36
1649036700000|2022-04-04 01:45:00|2089.7|2089.4|2089.3|2089|2090|2089.7|2089.2|2088.9|13
1649037000000|2022-04-04 01:50:00|2089.4|2089.1|2090.2|2089.9|2090.7|2090.4|2089.4|2089.1|34
1649037300000|2022-04-04 01:55:00|2090|2089.7|2089.5|2089.2|2090.1|2089.8|2089.1|2088.8|10
1649037600000|2022-04-04 02:00:00|2089.6|2089.3|2089.6|2089.3|2089.9|2089.6|2089|2088.7|29
1649037900000|2022-04-04 02:05:00|2089.5|2089.2|2089.5|2089.2|2089.8|2089.5|2089.2|2088.9|17
1649038200000|2022-04-04 02:10:00|2089.4|2089.1|2089.6|2089.3|2090|2089.7|2089.1|2088.8|10
1649038500000|2022-04-04 02:15:00|2089.5|2089.2|2089.3|2089|2089.5|2089.2|2089|2088.7|17
1649038800000|2022-04-04 02:20:00|2089.2|2088.9|2088.6|2088.3|2089.3|2089|2088.6|2088.3|12
1649039100000|2022-04-04 02:25:00|2088.7|2088.4|2088.8|2088.5|2089|2088.7|2088.5|2088.2|6
1649039400000|2022-04-04 02:30:00|2087.3|2087|2087.3|2087|2087.6|2087.3|2087.1|2086.8|7
1649039700000|2022-04-04 02:35:00|2087.2|2086.9|2087.6|2087.3|2087.7|2087.4|2087.2|2086.9|6
1649040000000|2022-04-04 02:40:00|2087.5|2087.2|2087.4|2087.1|2087.9|2087.6|2087.2|2086.9|16
1649040300000|2022-04-04 02:45:00|2089|2088.7|2088.8|2088.5|2089.2|2088.9|2088.7|2088.4|20
1649040600000|2022-04-04 02:50:00|2088.9|2088.6|2088.9|2088.6|2089.1|2088.8|2088.7|2088.4|8
1649040900000|2022-04-04 02:55:00|2088.8|2088.5|2089|2088.7|2089.7|2089.4|2088.7|2088.4|67
1649041200000|2022-04-04 03:00:00|2087.4|2087.1|2087.5|2087.2|2087.6|2087.3|2087.2|2086.9|4
1649041500000|2022-04-04 03:05:00|2087.6|2087.3|2087.9|2087.6|2087.9|2087.6|2087.3|2087|14
1649041800000|2022-04-04 03:10:00|2088|2087.7|2088.4|2088.1|2088.4|2088.1|2087.7|2087.4|23
1649042100000|2022-04-04 03:15:00|2089.9|2089.6|2090.4|2090.1|2090.7|2090.4|2089.9|2089.6|50
1649042400000|2022-04-04 03:20:00|2090.5|2090.2|2090.2|2089.9|2090.6|2090.3|2090.1|2089.8|25
1649042700000|2022-04-04 03:25:00|2090.3|2090|2090.6|2090.3|2091|2090.7|2090.2|2089.9|75
1649043000000|2022-04-04 03:30:00|2090.5|2090.2|2090.8|2090.5|2090.8|2090.5|2090.5|2090.2|16
1649043300000|2022-04-04 03:35:00|2090.7|2090.4|2090.8|2090.5|2090.9|2090.6|2090.5|2090.2|12
1649043600000|2022-04-04 03:40:00|2090.7|2090.4|2090.8|2090.5|2090.8|2090.5|2090.6|2090.3|21
1649043900000|2022-04-04 03:45:00|2090.7|2090.4|2090.8|2090.5|2091|2090.7|2090.6|2090.3|20
1649044200000|2022-04-04 03:50:00|2090.7|2090.4|2091.9|2091.6|2092.2|2091.9|2090.6|2090.3|130
1649044500000|2022-04-04 03:55:00|2091.8|2091.5|2091.8|2091.5|2092.3|2092|2091.7|2091.4|50
1649044800000|2022-04-04 04:00:00|2091.7|2091.4|2092.4|2092.1|2092.5|2092.2|2091.7|2091.4|14
1649045100000|2022-04-04 04:05:00|2092.3|2092|2092.6|2092.3|2092.6|2092.3|2092|2091.7|32
1649045400000|2022-04-04 04:10:00|2092.5|2092.2|2092.3|2092|2092.8|2092.5|2092.3|2092|16
1649045700000|2022-04-04 04:15:00|2092.4|2092.1|2093.2|2092.9|2093.2|2092.9|2092.3|2092|36
1649046000000|2022-04-04 04:20:00|2093.1|2092.8|2093.3|2093|2093.4|2093.1|2092.9|2092.6|15
1649046300000|2022-04-04 04:25:00|2093.4|2093.1|2093.6|2093.3|2093.6|2093.3|2093|2092.7|33
1649046600000|2022-04-04 04:30:00|2092.1|2091.8|2091.3|2091|2092.3|2092|2091.2|2090.9|29
1649046900000|2022-04-04 04:35:00|2091.4|2091.1|2091.3|2091|2091.4|2091.1|2091.1|2090.8|9
1649047200000|2022-04-04 04:40:00|2091.2|2090.9|2091.5|2091.2|2091.5|2091.2|2091.1|2090.8|13
1649047500000|2022-04-04 04:45:00|2093|2092.7|2093.6|2093.3|2093.6|2093.3|2093|2092.7|9
1649047800000|2022-04-04 04:50:00|2093.7|2093.4|2094.1|2093.8|2094.1|2093.8|2093.5|2093.2|28
1649048100000|2022-04-04 04:55:00|2094|2093.7|2094.4|2094.1|2094.6|2094.3|2093.9|2093.6|25
1649048400000|2022-04-04 05:00:00|2094.5|2094.2|2093.7|2093.4|2094.5|2094.2|2093.4|2093.1|44
1649048700000|2022-04-04 05:05:00|2093.6|2093.3|2093.4|2093.1|2093.7|2093.4|2093.1|2092.8|11
1649049000000|2022-04-04 05:10:00|2093.3|2093|2093.7|2093.4|2093.7|2093.4|2093.2|2092.9|7
1649049300000|2022-04-04 05:15:00|2093.6|2093.3|2093.7|2093.4|2093.7|2093.4|2093.5|2093.2|8
1649049600000|2022-04-04 05:20:00|2093.9|2093.6|2093.3|2093|2093.9|2093.6|2093.1|2092.8|26
1649049900000|2022-04-04 05:25:00|2093.2|2092.9|2094|2093.7|2094.2|2093.9|2092.8|2092.5|43
1649050200000|2022-04-04 05:30:00|2094.1|2093.8|2094.2|2093.9|2095.4|2095.1|2094|2093.7|157
1649050500000|2022-04-04 05:35:00|2094.1|2093.8|2094.9|2094.6|2095.2|2094.9|2093.8|2093.5|42
1649050800000|2022-04-04 05:40:00|2095.1|2094.8|2095.2|2094.9|2095.7|2095.4|2095.1|2094.8|25
1649051100000|2022-04-04 05:45:00|2095.3|2095|2094.6|2094.3|2095.6|2095.3|2094.5|2094.2|71
1649051400000|2022-04-04 05:50:00|2094.5|2094.2|2096|2095.7|2096.4|2096.1|2094.5|2094.2|118
1649051700000|2022-04-04 05:55:00|2096.1|2095.8|2097.1|2096.8|2097.2|2096.9|2096.1|2095.8|71
1649052000000|2022-04-04 06:00:00|2097|2096.7|2097.9|2097.6|2098.7|2098.4|2097|2096.7|117
1649052300000|2022-04-04 06:05:00|2098|2097.7|2097.8|2097.5|2098.3|2098|2097.5|2097.2|204
1649052600000|2022-04-04 06:10:00|2097.9|2097.6|2097.2|2096.9|2098.1|2097.8|2096.4|2096.1|51
1649052900000|2022-04-04 06:15:00|2095.6|2095.3|2094.7|2094.4|2095.7|2095.4|2094.7|2094.4|51
1649053200000|2022-04-04 06:20:00|2094.6|2094.3|2095.4|2095.1|2095.5|2095.2|2094.2|2093.9|39
1649053500000|2022-04-04 06:25:00|2095.3|2095|2095.2|2094.9|2095.6|2095.3|2094.7|2094.4|19
1649053800000|2022-04-04 06:30:00|2096.6|2096.3|2096.9|2096.6|2097.2|2096.9|2096.4|2096.1|9
1649054100000|2022-04-04 06:35:00|2097|2096.7|2095.5|2095.2|2097.2|2096.9|2095.5|2095.2|71
1649054400000|2022-04-04 06:40:00|2095.6|2095.3|2095.9|2095.6|2096|2095.7|2095.4|2095.1|31
1649054700000|2022-04-04 06:45:00|2095.8|2095.5|2095|2094.7|2096.2|2095.9|2094.9|2094.6|50
1649055000000|2022-04-04 06:50:00|2094.9|2094.6|2094.2|2093.9|2095.1|2094.8|2094.2|2093.9|26
1649055300000|2022-04-04 06:55:00|2094.1|2093.8|2094.7|2094.4|2094.7|2094.4|2093.3|2093|76
1649055600000|2022-04-04 07:00:00|2094.9|2094.6|2094.8|2094.5|2095.3|2095|2093.9|2093.6|174
1649055900000|2022-04-04 07:05:00|2094.6|2094.3|2091.5|2091.2|2094.6|2094.3|2091|2090.7|278
1649056200000|2022-04-04 07:10:00|2091.6|2091.3|2087.3|2087|2091.6|2091.3|2087.1|2086.8|457
1649056500000|2022-04-04 07:15:00|2087.2|2086.9|2089.4|2089.1|2089.9|2089.6|2086.8|2086.5|300
1649056800000|2022-04-04 07:20:00|2089.3|2089|2088.7|2088.4|2089.7|2089.4|2088.3|2088|153
1649057100000|2022-04-04 07:25:00|2088.8|2088.5|2088.6|2088.3|2089.1|2088.8|2087.6|2087.3|86
1649057400000|2022-04-04 07:30:00|2087|2086.7|2088.7|2088.4|2089.1|2088.8|2087|2086.7|76
1649057700000|2022-04-04 07:35:00|2088.6|2088.3|2089.2|2088.9|2089.4|2089.1|2088.5|2088.2|50
1649058000000|2022-04-04 07:40:00|2089.3|2089|2088.4|2088.1|2089.8|2089.5|2088.2|2087.9|135
1649058300000|2022-04-04 07:45:00|2088.5|2088.2|2088.4|2088.1|2088.6|2088.3|2087.9|2087.6|106
1649058600000|2022-04-04 07:50:00|2088.5|2088.2|2088.4|2088.1|2088.7|2088.4|2088.3|2088|87
1649058900000|2022-04-04 07:55:00|2088.2|2087.9|2088|2087.7|2088.3|2088|2087|2086.7|100
1649059200000|2022-04-04 08:00:00|2089.5|2089.2|2087.5|2087.2|2089.9|2089.6|2086.5|2086.2|424
1649059500000|2022-04-04 08:05:00|2087.4|2087.1|2087.8|2087.5|2088.7|2088.4|2087|2086.7|133
1649059800000|2022-04-04 08:10:00|2087.9|2087.6|2088.4|2088.1|2088.5|2088.2|2087.2|2086.9|63
1649060100000|2022-04-04 08:15:00|2088.3|2088|2088.6|2088.3|2088.6|2088.3|2087.4|2087.1|111
1649060400000|2022-04-04 08:20:00|2088.7|2088.4|2089.4|2089.1|2090|2089.7|2088.2|2087.9|171
1649060700000|2022-04-04 08:25:00|2089.5|2089.2|2090.3|2090|2090.4|2090.1|2088.8|2088.5|135
1649061000000|2022-04-04 08:30:00|2090.4|2090.1|2090.7|2090.4|2091.4|2091.1|2090.2|2089.9|97
1649061300000|2022-04-04 08:35:00|2090.8|2090.5|2089|2088.7|2091.1|2090.8|2088.4|2088.1|292
1649061600000|2022-04-04 08:40:00|2088.7|2088.4|2087.5|2087.2|2089.2|2088.9|2087.2|2086.9|111
1649061900000|2022-04-04 08:45:00|2087.6|2087.3|2088.6|2088.3|2088.7|2088.4|2087.5|2087.2|69
1649062200000|2022-04-04 08:50:00|2088.5|2088.2|2089.3|2089|2089.3|2089|2088.4|2088.1|71
1649062500000|2022-04-04 08:55:00|2089.4|2089.1|2089|2088.7|2089.8|2089.5|2088.8|2088.5|125
1649062800000|2022-04-04 09:00:00|2088.9|2088.6|2090.5|2090.2|2090.9|2090.6|2088.8|2088.5|308
1649063100000|2022-04-04 09:05:00|2090.6|2090.3|2092.3|2092|2092.4|2092.1|2090.5|2090.2|250
1649063400000|2022-04-04 09:10:00|2092.4|2092.1|2093.3|2093|2093.3|2093|2092.4|2092.1|208
1649063700000|2022-04-04 09:15:00|2093.4|2093.1|2093.2|2092.9|2093.7|2093.4|2092.4|2092.1|154
1649064000000|2022-04-04 09:20:00|2093.1|2092.8|2093.5|2093.2|2094.2|2093.9|2092.7|2092.4|93
1649064300000|2022-04-04 09:25:00|2093.4|2093.1|2093.1|2092.8|2093.7|2093.4|2093|2092.7|136
1649064600000|2022-04-04 09:30:00|2093.2|2092.9|2092.6|2092.3|2093.2|2092.9|2091.7|2091.4|182
1649064900000|2022-04-04 09:35:00|2092.7|2092.4|2093.9|2093.6|2094.5|2094.2|2092.6|2092.3|152
1649065200000|2022-04-04 09:40:00|2094|2093.7|2093.6|2093.3|2094.5|2094.2|2093.4|2093.1|130
1649065500000|2022-04-04 09:45:00|2093.7|2093.4|2093.4|2093.1|2093.8|2093.5|2092.9|2092.6|81
1649065800000|2022-04-04 09:50:00|2093.3|2093|2092.5|2092.2|2093.8|2093.5|2092.5|2092.2|106
1649066100000|2022-04-04 09:55:00|2092.6|2092.3|2094.1|2093.8|2094.6|2094.3|2092.5|2092.2|107
1649066400000|2022-04-04 10:00:00|2094.2|2093.9|2094.3|2094|2095.2|2094.9|2094.1|2093.8|124
1649066700000|2022-04-04 10:05:00|2094.2|2093.9|2093.9|2093.6|2094.5|2094.2|2093.5|2093.2|102
1649067000000|2022-04-04 10:10:00|2094|2093.7|2094.2|2093.9|2094.6|2094.3|2092.9|2092.6|130
1649067300000|2022-04-04 10:15:00|2094.1|2093.8|2094.2|2093.9|2095.4|2095.1|2093.7|2093.4|130
1649067600000|2022-04-04 10:20:00|2094.1|2093.8|2094.7|2094.4|2095.3|2095|2093.8|2093.5|55
1649067900000|2022-04-04 10:25:00|2094.6|2094.3|2093.1|2092.8|2094.9|2094.6|2092.9|2092.6|107
1649068200000|2022-04-04 10:30:00|2093|2092.7|2092.3|2092|2093.1|2092.8|2092.2|2091.9|86
1649068500000|2022-04-04 10:35:00|2092.2|2091.9|2091.7|2091.4|2092.4|2092.1|2091.6|2091.3|71
1649068800000|2022-04-04 10:40:00|2091.6|2091.3|2091.6|2091.3|2092.3|2092|2091.5|2091.2|84
1649069100000|2022-04-04 10:45:00|2091.5|2091.2|2091.8|2091.5|2092.1|2091.8|2091.5|2091.2|68
1649069400000|2022-04-04 10:50:00|2091.7|2091.4|2091.1|2090.8|2091.7|2091.4|2090.9|2090.6|102
1649069700000|2022-04-04 10:55:00|2091|2090.7|2091.3|2091|2091.4|2091.1|2090.7|2090.4|79
1649070000000|2022-04-04 11:00:00|2091.2|2090.9|2092.4|2092.1|2092.5|2092.2|2091.2|2090.9|80
1649070300000|2022-04-04 11:05:00|2092.5|2092.2|2092.8|2092.5|2093|2092.7|2091.9|2091.6|118
1649070600000|2022-04-04 11:10:00|2092.7|2092.4|2092.6|2092.3|2093|2092.7|2092.1|2091.8|104
1649070900000|2022-04-04 11:15:00|2092.5|2092.2|2094.4|2094.1|2094.6|2094.3|2092.3|2092|220
1649071200000|2022-04-04 11:20:00|2094.3|2094|2094.2|2093.9|2094.8|2094.5|2094|2093.7|102
1649071500000|2022-04-04 11:25:00|2094.1|2093.8|2093.7|2093.4|2094.2|2093.9|2093.3|2093|61
1649071800000|2022-04-04 11:30:00|2093.6|2093.3|2092.8|2092.5|2093.6|2093.3|2092.7|2092.4|67
1649072100000|2022-04-04 11:35:00|2092.7|2092.4|2092.6|2092.3|2092.9|2092.6|2092.2|2091.9|54
1649072400000|2022-04-04 11:40:00|2092.7|2092.4|2092.6|2092.3|2092.9|2092.6|2092.5|2092.2|31
1649072700000|2022-04-04 11:45:00|2092.5|2092.2|2092.5|2092.2|2092.6|2092.3|2092|2091.7|76
1649073000000|2022-04-04 11:50:00|2092.6|2092.3|2092.6|2092.3|2092.7|2092.4|2092.2|2091.9|168
1649073300000|2022-04-04 11:55:00|2092.5|2092.2|2094.8|2094.5|2094.8|2094.5|2092.5|2092.2|378
1649073600000|2022-04-04 12:00:00|2094.9|2094.6|2094.3|2094|2095.3|2095|2093.9|2093.6|149
1649073900000|2022-04-04 12:05:00|2094.2|2093.9|2093.8|2093.5|2094.8|2094.5|2093.5|2093.2|112
1649074200000|2022-04-04 12:10:00|2093.9|2093.6|2094.8|2094.5|2095.3|2095|2093.6|2093.3|103
1649074500000|2022-04-04 12:15:00|2094.9|2094.6|2095.3|2095|2095.9|2095.6|2094.7|2094.4|137
1649074800000|2022-04-04 12:20:00|2095.4|2095.1|2096.6|2096.3|2096.7|2096.4|2095.4|2095.1|149
1649075100000|2022-04-04 12:25:00|2096.5|2096.2|2095.5|2095.2|2097.1|2096.8|2095.1|2094.8|158
1649075400000|2022-04-04 12:30:00|2095.6|2095.3|2096.6|2096.3|2096.7|2096.4|2095.5|2095.2|125
1649075700000|2022-04-04 12:35:00|2096.5|2096.2|2095.5|2095.2|2096.8|2096.5|2095.3|2095|126
1649076000000|2022-04-04 12:40:00|2095.6|2095.3|2095.6|2095.3|2096|2095.7|2095.2|2094.9|91
1649076300000|2022-04-04 12:45:00|2095.5|2095.2|2092.8|2092.5|2095.5|2095.2|2092.6|2092.3|713
1649076600000|2022-04-04 12:50:00|2092.9|2092.6|2093.6|2093.3|2094|2093.7|2092.8|2092.5|119
1649076900000|2022-04-04 12:55:00|2093.5|2093.2|2093.3|2093|2093.7|2093.4|2092.7|2092.4|143
1649077200000|2022-04-04 13:00:00|2093.4|2093.1|2094.1|2093.8|2094.9|2094.6|2093.2|2092.9|270
1649077500000|2022-04-04 13:05:00|2094.2|2093.9|2094.6|2094.3|2095|2094.7|2093.7|2093.4|194
1649077800000|2022-04-04 13:10:00|2094.5|2094.2|2095.5|2095.2|2095.5|2095.2|2094.5|2094.2|139
1649078100000|2022-04-04 13:15:00|2095.6|2095.3|2096.6|2096.3|2096.6|2096.3|2095.5|2095.2|275
1649078400000|2022-04-04 13:20:00|2096.7|2096.4|2097.2|2096.9|2098.2|2097.9|2096.2|2095.9|597
1649078700000|2022-04-04 13:25:00|2097.3|2097|2095.5|2095.2|2097.9|2097.6|2095.4|2095.1|602
1649079000000|2022-04-04 13:30:00|2095.4|2095.1|2093.3|2093|2100.8|2100.5|2093.1|2092.8|8198
1649079300000|2022-04-04 13:35:00|2093.4|2093.1|2091.2|2090.9|2095.6|2095.3|2090.3|2090|5183
1649079600000|2022-04-04 13:40:00|2091.4|2091.1|2090.9|2090.6|2095|2094.7|2090.3|2090|3913
1649079900000|2022-04-04 13:45:00|2091|2090.7|2091.1|2090.8|2091.4|2091.1|2087.5|2087.2|2803
1649080200000|2022-04-04 13:50:00|2091.2|2090.9|2088|2087.7|2093.1|2092.8|2087.1|2086.8|3255
1649080500000|2022-04-04 13:55:00|2088.4|2088.1|2088.8|2088.5|2093|2092.7|2087.5|2087.2|2377
1649080800000|2022-04-04 14:00:00|2088.5|2088.2|2086.6|2086.3|2089.5|2089.2|2084.7|2084.4|4404
1649081100000|2022-04-04 14:05:00|2086.9|2086.6|2085.5|2085.2|2086.9|2086.6|2082.6|2082.3|3364
1649081400000|2022-04-04 14:10:00|2085.4|2085.1|2081.7|2081.4|2086.2|2085.9|2081.7|2081.4|2368
1649081700000|2022-04-04 14:15:00|2081.8|2081.5|2077.6|2077.3|2083|2082.7|2075.8|2075.5|2422
1649082000000|2022-04-04 14:20:00|2077.9|2077.6|2082.3|2082|2083|2082.7|2077.2|2076.9|2960
1649082300000|2022-04-04 14:25:00|2082.4|2082.1|2085.6|2085.3|2086|2085.7|2081.1|2080.8|2410
1649082600000|2022-04-04 14:30:00|2085.7|2085.4|2086.8|2086.5|2088.1|2087.8|2084|2083.7|2488
1649082900000|2022-04-04 14:35:00|2087|2086.7|2087.6|2087.3|2089.4|2089.1|2086|2085.7|2083
1649083200000|2022-04-04 14:40:00|2087.7|2087.4|2084.7|2084.4|2088.5|2088.2|2084.5|2084.2|1781
1649083500000|2022-04-04 14:45:00|2084.8|2084.5|2088.3|2088|2089.7|2089.4|2084.6|2084.3|1725
1649083800000|2022-04-04 14:50:00|2088.2|2087.9|2087.6|2087.3|2089.4|2089.1|2086.2|2085.9|1116
1649084100000|2022-04-04 14:55:00|2087.5|2087.2|2088.3|2088|2090|2089.7|2087.5|2087.2|1107
1649084400000|2022-04-04 15:00:00|2088|2087.7|2090.7|2090.4|2091.8|2091.5|2087.6|2087.3|1984
1649084700000|2022-04-04 15:05:00|2090.6|2090.3|2091.3|2091|2091.7|2091.4|2090|2089.7|1110
1649085000000|2022-04-04 15:10:00|2091.2|2090.9|2089.2|2088.9|2091.2|2090.9|2087.2|2086.9|1227
1649085300000|2022-04-04 15:15:00|2089.3|2089|2088.5|2088.2|2089.8|2089.5|2086.9|2086.6|800
1649085600000|2022-04-04 15:20:00|2088.4|2088.1|2088.4|2088.1|2089.2|2088.9|2087.6|2087.3|500
1649085900000|2022-04-04 15:25:00|2088.5|2088.2|2090.8|2090.5|2091|2090.7|2088.1|2087.8|1003
1649086200000|2022-04-04 15:30:00|2090.7|2090.4|2092.1|2091.8|2093.2|2092.9|2090.4|2090.1|1457
1649086500000|2022-04-04 15:35:00|2092.2|2091.9|2092.8|2092.5|2093.7|2093.4|2090.7|2090.4|1245
1649086800000|2022-04-04 15:40:00|2092.9|2092.6|2094.2|2093.9|2094.4|2094.1|2091.3|2091|1069
1649087100000|2022-04-04 15:45:00|2094.3|2094|2096.3|2096|2096.7|2096.4|2093.2|2092.9|1377
1649087400000|2022-04-04 15:50:00|2096.4|2096.1|2097.6|2097.3|2097.7|2097.4|2095.1|2094.8|1182
1649087700000|2022-04-04 15:55:00|2097.4|2097.1|2098.6|2098.3|2098.9|2098.6|2097.4|2097.1|768
1649088000000|2022-04-04 16:00:00|2098.4|2098.1|2097.5|2097.2|2098.7|2098.4|2096.8|2096.5|1351
1649088300000|2022-04-04 16:05:00|2097.9|2097.6|2096.6|2096.3|2097.9|2097.6|2095.3|2095|1340
1649088600000|2022-04-04 16:10:00|2096.7|2096.4|2095.7|2095.4|2097.3|2097|2095|2094.7|669
1649088900000|2022-04-04 16:15:00|2095.6|2095.3|2094.9|2094.6|2095.8|2095.5|2094.1|2093.8|646
1649089200000|2022-04-04 16:20:00|2095|2094.7|2093.4|2093.1|2095.7|2095.4|2093.2|2092.9|1105
1649089500000|2022-04-04 16:25:00|2093.6|2093.3|2093.6|2093.3|2094.2|2093.9|2092.6|2092.3|770
1649089800000|2022-04-04 16:30:00|2093.7|2093.4|2093.2|2092.9|2094.4|2094.1|2092.5|2092.2|595
1649090100000|2022-04-04 16:35:00|2093.1|2092.8|2092|2091.7|2094.7|2094.4|2090.9|2090.6|743
1649090400000|2022-04-04 16:40:00|2092.1|2091.8|2092.9|2092.6|2093.1|2092.8|2091.3|2091|710
1649090700000|2022-04-04 16:45:00|2093|2092.7|2093.8|2093.5|2093.9|2093.6|2091.5|2091.2|479
1649091000000|2022-04-04 16:50:00|2093.7|2093.4|2093.2|2092.9|2094.4|2094.1|2092.9|2092.6|402
1649091300000|2022-04-04 16:55:00|2093.1|2092.8|2091.1|2090.8|2093.2|2092.9|2091.1|2090.8|313
1649091600000|2022-04-04 17:00:00|2091|2090.7|2090.5|2090.2|2091.1|2090.8|2089.1|2088.8|569
1649091900000|2022-04-04 17:05:00|2090.4|2090.1|2090.2|2089.9|2090.6|2090.3|2089.1|2088.8|463
1649092200000|2022-04-04 17:10:00|2090.1|2089.8|2090.4|2090.1|2090.9|2090.6|2089.5|2089.2|296
1649092500000|2022-04-04 17:15:00|2090.3|2090|2091.8|2091.5|2092|2091.7|2089.8|2089.5|426
1649092800000|2022-04-04 17:20:00|2091.6|2091.3|2092.4|2092.1|2093.7|2093.4|2091.6|2091.3|408
1649093100000|2022-04-04 17:25:00|2092.5|2092.2|2090.6|2090.3|2092.5|2092.2|2090.3|2090|440
1649093400000|2022-04-04 17:30:00|2090.5|2090.2|2090.4|2090.1|2091.5|2091.2|2089.7|2089.4|355
1649093700000|2022-04-04 17:35:00|2090.5|2090.2|2092.1|2091.8|2092.4|2092.1|2090.2|2089.9|347
1649094000000|2022-04-04 17:40:00|2092.3|2092|2094.1|2093.8|2094.2|2093.9|2091.8|2091.5|454
1649094300000|2022-04-04 17:45:00|2094.3|2094|2093.2|2092.9|2094.7|2094.4|2093.1|2092.8|474
1649094600000|2022-04-04 17:50:00|2093.3|2093|2093.5|2093.2|2094.3|2094|2093.1|2092.8|416
1649094900000|2022-04-04 17:55:00|2093.4|2093.1|2094.6|2094.3|2094.8|2094.5|2092.9|2092.6|486
1649095200000|2022-04-04 18:00:00|2094.4|2094.1|2094|2093.7|2094.6|2094.3|2093|2092.7|452
1649095500000|2022-04-04 18:05:00|2094.1|2093.8|2092.2|2091.9|2094.5|2094.2|2091.5|2091.2|754
1649095800000|2022-04-04 18:10:00|2092.1|2091.8|2093.1|2092.8|2093.1|2092.8|2091.4|2091.1|477
1649096100000|2022-04-04 18:15:00|2093|2092.7|2096.4|2096.1|2096.4|2096.1|2092.8|2092.5|794
1649096400000|2022-04-04 18:20:00|2096.2|2095.9|2095|2094.7|2096.3|2096|2094.7|2094.4|442
1649096700000|2022-04-04 18:25:00|2094.9|2094.6|2097|2096.7|2097.2|2096.9|2094.1|2093.8|947
1649097000000|2022-04-04 18:30:00|2096.9|2096.6|2096.3|2096|2097.2|2096.9|2095.4|2095.1|591
1649097300000|2022-04-04 18:35:00|2096.2|2095.9|2096.7|2096.4|2096.8|2096.5|2095.6|2095.3|328
1649097600000|2022-04-04 18:40:00|2096.8|2096.5|2097.7|2097.4|2097.8|2097.5|2096.5|2096.2|522
1649097900000|2022-04-04 18:45:00|2097.8|2097.5|2098.6|2098.3|2099|2098.7|2097.2|2096.9|684
1649098200000|2022-04-04 18:50:00|2098.5|2098.2|2097.4|2097.1|2098.9|2098.6|2096.3|2096|531
1649098500000|2022-04-04 18:55:00|2097.5|2097.2|2097.6|2097.3|2099.3|2099|2096.9|2096.6|709
1649098800000|2022-04-04 19:00:00|2097.5|2097.2|2096.8|2096.5|2098.6|2098.3|2096.1|2095.8|721
1649099100000|2022-04-04 19:05:00|2096.7|2096.4|2096.7|2096.4|2097.3|2097|2095.8|2095.5|747
1649099400000|2022-04-04 19:10:00|2096.9|2096.6|2096.4|2096.1|2097.1|2096.8|2095.7|2095.4|689
1649099700000|2022-04-04 19:15:00|2096.3|2096|2096.4|2096.1|2096.9|2096.6|2095.9|2095.6|625
1649100000000|2022-04-04 19:20:00|2096.3|2096|2097.4|2097.1|2098.4|2098.1|2096.3|2096|808
1649100300000|2022-04-04 19:25:00|2097.5|2097.2|2096.5|2096.2|2097.6|2097.3|2096.1|2095.8|844
1649100600000|2022-04-04 19:30:00|2096.4|2096.1|2096.2|2095.9|2097.7|2097.4|2096|2095.7|901
1649100900000|2022-04-04 19:35:00|2096.1|2095.8|2096.9|2096.6|2097.8|2097.5|2096.1|2095.8|993
1649101200000|2022-04-04 19:40:00|2096.8|2096.5|2094.5|2094.2|2097.9|2097.6|2094.4|2094.1|1598
1649101500000|2022-04-04 19:45:00|2094.3|2094|2094.7|2094.4|2097|2096.7|2093.7|2093.4|1741
1649101800000|2022-04-04 19:50:00|2096.5|2096.2|2096.1|2095.8|2099.7|2099.4|2095|2094.7|3630
1649102100000|2022-04-04 19:55:00|2095.9|2095.6|2098.5|2098.2|2098.9|2098.6|2093.4|2093.1|11350
1649102400000|2022-04-04 20:00:00|2098.3|2098|2096.2|2095.9|2098.6|2098.3|2096.1|2095.8|3862
1649102700000|2022-04-04 20:05:00|2096|2095.7|2098|2097.7|2098.4|2098.1|2095.9|2095.6|1111
1649103000000|2022-04-04 20:10:00|2097.9|2097.6|2097.7|2097.4|2098.5|2098.2|2097.5|2097.2|908
1649103300000|2022-04-04 20:15:00|2097.8|2097.5|2099|2098.7|2099.6|2099.3|2097.7|2097.4|838
1649103600000|2022-04-04 20:20:00|2098.9|2098.6|2099.4|2099.1|2099.6|2099.3|2098.9|2098.6|157
1649103900000|2022-04-04 20:25:00|2099.5|2099.2|2099.5|2099.2|2099.7|2099.4|2099.3|2099|115
1649104200000|2022-04-04 20:30:00|2099.3|2099|2099.8|2099.5|2099.8|2099.5|2099|2098.7|344
1649104500000|2022-04-04 20:35:00|2099.7|2099.4|2100|2099.7|2100|2099.7|2099.6|2099.3|148
1649104800000|2022-04-04 20:40:00|2099.9|2099.6|2100|2099.7|2100.2|2099.9|2099.9|2099.6|227
1649105100000|2022-04-04 20:45:00|2100.1|2099.8|2098.2|2097.9|2100.1|2099.8|2098.1|2097.8|258
1649105400000|2022-04-04 20:50:00|2098.3|2098|2098.9|2098.6|2099|2098.7|2098|2097.7|47
1649105700000|2022-04-04 20:55:00|2098.8|2098.5|2098.1|2097.3|2098.9|2098.6|2097.6|2097.3|85
1649106000000|2022-04-04 21:00:00|2098.2|2097.4|2098|2097.2|2098.3|2097.5|2098|2097.2|0
1649106300000|2022-04-04 21:05:00|2097.9|2097.1|2098.1|2097.3|2098.1|2097.3|2097.8|2097|0
1649106600000|2022-04-04 21:10:00|2098|2097.2|2098|2097.2|2098.1|2097.3|2097.8|2097|0
1649106900000|2022-04-04 21:15:00|2097.9|2097.1|2098|2097.2|2098.1|2097.3|2097.9|2097.1|0
1649107200000|2022-04-04 21:20:00|2097.9|2097.1|2098.1|2097.3|2098.1|2097.3|2097.8|2097|0
1649107500000|2022-04-04 21:25:00|2098.3|2097.5|2098.6|2097.8|2098.6|2097.8|2098.1|2097.3|0
1649107800000|2022-04-04 21:30:00|2098.5|2097.7|2098.4|2097.6|2098.6|2097.8|2098.3|2097.5|0
1649108100000|2022-04-04 21:35:00|2098.5|2097.7|2098.4|2097.6|2098.5|2097.7|2098.3|2097.5|0
1649108400000|2022-04-04 21:40:00|2098.3|2097.5|2098.3|2097.5|2098.4|2097.6|2098|2097.2|0
1649108700000|2022-04-04 21:45:00|2098.2|2097.4|2098.2|2097.4|2098.3|2097.5|2098.2|2097.4|0
1649109000000|2022-04-04 21:50:00|2098.3|2097.5|2098.2|2097.4|2098.3|2097.5|2098.2|2097.4|0
1649109300000|2022-04-04 21:55:00|2098.3|2097.5|2098.6|2097.8|2098.6|2097.8|2098.3|2097.5|0
1649109600000|2022-04-04 22:00:00|2098.4|2097.6|2097.9|2097.6|2098.4|2097.9|2097.5|2096.8|42
1649109900000|2022-04-04 22:05:00|2098|2097.7|2097.8|2097.5|2098|2097.7|2097.1|2096.8|99
1649110200000|2022-04-04 22:10:00|2097.7|2097.4|2097.9|2097.6|2098|2097.7|2097.6|2097.3|41
1649110500000|2022-04-04 22:15:00|2098.1|2097.8|2097.4|2097.1|2098.2|2097.9|2097.2|2096.9|67
1649110800000|2022-04-04 22:20:00|2097.5|2097.2|2097.3|2097|2097.6|2097.3|2097.3|2097|7
1649111100000|2022-04-04 22:25:00|2097.4|2097.1|2097.7|2097.4|2097.9|2097.6|2097|2096.7|63
1649111400000|2022-04-04 22:30:00|2097.6|2097.3|2097.3|2097|2097.7|2097.4|2097.1|2096.8|9
1649111700000|2022-04-04 22:35:00|2097.2|2096.9|2097|2096.7|2097.5|2097.2|2096.8|2096.5|34
1649112000000|2022-04-04 22:40:00|2096.9|2096.6|2096.9|2096.6|2096.9|2096.6|2096.7|2096.4|17
1649112300000|2022-04-04 22:45:00|2096.7|2096.4|2097.2|2096.9|2097.6|2097.3|2096.7|2096.4|46
1649112600000|2022-04-04 22:50:00|2097.3|2097|2097.3|2097|2097.4|2097.1|2097|2096.7|12
1649112900000|2022-04-04 22:55:00|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.1|2096.8|13
1649113200000|2022-04-04 23:00:00|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.1|2096.8|31
1649113500000|2022-04-04 23:05:00|2097.2|2096.9|2097.3|2097|2097.3|2097|2097|2096.7|25
1649113800000|2022-04-04 23:10:00|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.1|2096.8|19
1649114100000|2022-04-04 23:15:00|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2097.2|2096.9|21
1649114400000|2022-04-04 23:20:00|2097.2|2096.9|2097.3|2097|2097.4|2097.1|2097.1|2096.8|14
1649114700000|2022-04-04 23:25:00|2097.2|2096.9|2097.5|2097.2|2097.5|2097.2|2097.2|2096.9|15
1649115000000|2022-04-04 23:30:00|2097.4|2097.1|2098.4|2098.1|2098.5|2098.2|2097.4|2097.1|43
1649115300000|2022-04-04 23:35:00|2098.3|2098|2098.3|2098|2098.5|2098.2|2098.1|2097.8|26
1649115600000|2022-04-04 23:40:00|2098.2|2097.9|2098.5|2098.2|2098.5|2098.2|2098.1|2097.8|53
1649115900000|2022-04-04 23:45:00|2098.6|2098.3|2097.5|2097.2|2098.6|2098.3|2097.4|2097.1|50
1649116200000|2022-04-04 23:50:00|2097.6|2097.3|2097.4|2097.1|2097.6|2097.3|2097.2|2096.9|27
1649116500000|2022-04-04 23:55:00|2097.2|2096.9|2096.7|2096.4|2097.4|2097.1|2096.7|2096.4|45
1649116800000|2022-04-05 00:00:00|2096.5|2096.2|2095.2|2094.9|2096.8|2096.5|2095.2|2094.9|85
1649117100000|2022-04-05 00:05:00|2095.3|2095|2095.5|2095.2|2095.7|2095.4|2095.2|2094.9|57
1649117400000|2022-04-05 00:10:00|2095.4|2095.1|2095.3|2095|2095.9|2095.6|2095.2|2094.9|44
1649117700000|2022-04-05 00:15:00|2095.4|2095.1|2095|2094.7|2095.5|2095.2|2094.3|2094|54
1649118000000|2022-04-05 00:20:00|2094.9|2094.6|2094.5|2094.2|2095.2|2094.9|2094.5|2094.2|25
1649118300000|2022-04-05 00:25:00|2094.6|2094.3|2094.7|2094.4|2095|2094.7|2094.2|2093.9|33
1649118600000|2022-04-05 00:30:00|2093.3|2093|2093.6|2093.3|2093.8|2093.5|2092.9|2092.6|36
1649118900000|2022-04-05 00:35:00|2093.7|2093.4|2093.5|2093.2|2093.9|2093.6|2093.4|2093.1|18
1649119200000|2022-04-05 00:40:00|2093.6|2093.3|2093.6|2093.3|2093.7|2093.4|2093|2092.7|28
1649119500000|2022-04-05 00:45:00|2095.2|2094.9|2094.5|2094.2|2095.2|2094.9|2094.2|2093.9|49
1649119800000|2022-04-05 00:50:00|2094.6|2094.3|2094.9|2094.6|2095.3|2095|2094.3|2094|20
1649120100000|2022-04-05 00:55:00|2094.8|2094.5|2095.6|2095.3|2095.7|2095.4|2094.7|2094.4|34
1649120400000|2022-04-05 01:00:00|2095.7|2095.4|2095|2094.7|2095.9|2095.6|2094.8|2094.5|49
1649120700000|2022-04-05 01:05:00|2094.9|2094.6|2095.3|2095|2095.3|2095|2094.6|2094.3|23
1649121000000|2022-04-05 01:10:00|2095.4|2095.1|2095.5|2095.2|2095.7|2095.4|2095.3|2095|20
1649121300000|2022-04-05 01:15:00|2095.6|2095.3|2095.8|2095.5|2095.9|2095.6|2095.5|2095.2|11
1649121600000|2022-04-05 01:20:00|2095.9|2095.6|2095.9|2095.6|2096.3|2096|2095.7|2095.4|22
1649121900000|2022-04-05 01:25:00|2095.8|2095.5|2095.5|2095.2|2095.9|2095.6|2095.3|2095|28
1649122200000|2022-04-05 01:30:00|2095.4|2095.1|2095.7|2095.4|2096.2|2095.9|2095.4|2095.1|49
1649122500000|2022-04-05 01:35:00|2095.6|2095.3|2095.8|2095.5|2096.1|2095.8|2095.6|2095.3|24
1649122800000|2022-04-05 01:40:00|2095.9|2095.6|2095.7|2095.4|2095.9|2095.6|2095.6|2095.3|9
1649123100000|2022-04-05 01:45:00|2094.1|2093.8|2094.2|2093.9|2094.3|2094|2093.7|2093.4|10
1649123400000|2022-04-05 01:50:00|2094.3|2094|2094.6|2094.3|2094.7|2094.4|2094.2|2093.9|20
1649123700000|2022-04-05 01:55:00|2094.7|2094.4|2094.6|2094.3|2094.8|2094.5|2094.5|2094.2|36
1649124000000|2022-04-05 02:00:00|2094.7|2094.4|2094.9|2094.6|2095|2094.7|2094.5|2094.2|21
1649124300000|2022-04-05 02:05:00|2094.8|2094.5|2094.3|2094|2094.8|2094.5|2094.2|2093.9|21
1649124600000|2022-04-05 02:10:00|2094.2|2093.9|2094.2|2093.9|2094.3|2094|2094.1|2093.8|3
1649124900000|2022-04-05 02:15:00|2095.8|2095.5|2095.4|2095.1|2095.8|2095.5|2095.3|2095|5
1649125200000|2022-04-05 02:20:00|2095.3|2095|2095.6|2095.3|2095.6|2095.3|2094.8|2094.5|23
1649125500000|2022-04-05 02:25:00|2095.5|2095.2|2095.4|2095.1|2095.7|2095.4|2095.4|2095.1|1
1649125800000|2022-04-05 02:30:00|2095.3|2095|2095.7|2095.4|2095.8|2095.5|2095.2|2094.9|9
1649126100000|2022-04-05 02:35:00|2095.8|2095.5|2095.6|2095.3|2095.8|2095.5|2095.6|2095.3|9
1649126400000|2022-04-05 02:40:00|2095.7|2095.4|2095.6|2095.3|2095.7|2095.4|2095.5|2095.2|11
1649126700000|2022-04-05 02:45:00|2095.5|2095.2|2095.5|2095.2|2095.5|2095.2|2095.3|2095|3
1649127000000|2022-04-05 02:50:00|2095.4|2095.1|2095.2|2094.9|2095.5|2095.2|2095.1|2094.8|6
1649127300000|2022-04-05 02:55:00|2095.3|2095|2095.2|2094.9|2095.3|2095|2095|2094.7|11
1649127600000|2022-04-05 03:00:00|2093.6|2093.3|2093.9|2093.6|2094|2093.7|2093.6|2093.3|6
1649127900000|2022-04-05 03:05:00|2093.8|2093.5|2093.6|2093.3|2093.9|2093.6|2093.5|2093.2|3
1649128200000|2022-04-05 03:10:00|2093.5|2093.2|2093.5|2093.2|2093.8|2093.5|2093.5|2093.2|13
1649128500000|2022-04-05 03:15:00|2095.2|2094.9|2095.4|2095.1|2095.5|2095.2|2095.2|2094.9|2
1649128800000|2022-04-05 03:20:00|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095.2|2094.9|6
1649129100000|2022-04-05 03:25:00|2095.3|2095|2094.6|2094.3|2095.3|2095|2094.6|2094.3|5
1649129400000|2022-04-05 03:30:00|2094.8|2094.5|2094.5|2094.2|2094.9|2094.6|2094.4|2094.1|21
1649129700000|2022-04-05 03:35:00|2094.4|2094.1|2094.7|2094.4|2094.8|2094.5|2094.4|2094.1|1
1649130000000|2022-04-05 03:40:00|2094.8|2094.5|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|0
1649130300000|2022-04-05 03:45:00|2094.6|2094.3|2094.9|2094.6|2094.9|2094.6|2094.5|2094.2|3
1649130600000|2022-04-05 03:50:00|2095|2094.7|2095|2094.7|2095.1|2094.8|2094.6|2094.3|13
1649130900000|2022-04-05 03:55:00|2094.9|2094.6|2095|2094.7|2095.3|2095|2094.9|2094.6|3
1649131200000|2022-04-05 04:00:00|2095.1|2094.8|2095.2|2094.9|2095.3|2095|2094.9|2094.6|8
1649131500000|2022-04-05 04:05:00|2095.1|2094.8|2095.4|2095.1|2095.6|2095.3|2095.1|2094.8|11
1649131800000|2022-04-05 04:10:00|2095.5|2095.2|2095.2|2094.9|2095.5|2095.2|2095.1|2094.8|5
1649132100000|2022-04-05 04:15:00|2095.4|2095.1|2095.2|2094.9|2095.4|2095.1|2095.1|2094.8|5
1649132400000|2022-04-05 04:20:00|2095.1|2094.8|2095.1|2094.8|2095.4|2095.1|2095|2094.7|8
1649132700000|2022-04-05 04:25:00|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2095.1|2094.8|1
1649133000000|2022-04-05 04:30:00|2095.4|2095.1|2095.9|2095.6|2096.4|2096.1|2095.4|2095.1|39
1649133300000|2022-04-05 04:35:00|2095.8|2095.5|2096.4|2096.1|2096.4|2096.1|2095.8|2095.5|20
1649133600000|2022-04-05 04:40:00|2096.3|2096|2096.1|2095.8|2096.4|2096.1|2096|2095.7|19
1649133900000|2022-04-05 04:45:00|2094.7|2094.4|2094.7|2094.4|2094.8|2094.5|2094.5|2094.2|13
1649134200000|2022-04-05 04:50:00|2094.8|2094.5|2094.9|2094.6|2094.9|2094.6|2094.4|2094.1|35
1649134500000|2022-04-05 04:55:00|2094.8|2094.5|2094.5|2094.2|2094.8|2094.5|2094.5|2094.2|2
1649134800000|2022-04-05 05:00:00|2094.6|2094.3|2094.8|2094.5|2094.9|2094.6|2094.5|2094.2|6
1649135100000|2022-04-05 05:05:00|2094.7|2094.4|2094.3|2094|2094.8|2094.5|2094.2|2093.9|12
1649135400000|2022-04-05 05:10:00|2094.4|2094.1|2094.6|2094.3|2094.7|2094.4|2094.3|2094|15
1649135700000|2022-04-05 05:15:00|2096.3|2096|2096.2|2095.9|2096.6|2096.3|2096.2|2095.9|18
1649136000000|2022-04-05 05:20:00|2096.3|2096|2096.4|2096.1|2096.4|2096.1|2096.1|2095.8|4
1649136300000|2022-04-05 05:25:00|2096.5|2096.2|2096.5|2096.2|2096.5|2096.2|2096.3|2096|3
1649136600000|2022-04-05 05:30:00|2096.4|2096.1|2096|2095.7|2096.4|2096.1|2095.9|2095.6|13
1649136900000|2022-04-05 05:35:00|2096.1|2095.8|2096|2095.7|2096.3|2096|2096|2095.7|1
1649137200000|2022-04-05 05:40:00|2096.1|2095.8|2096.2|2095.9|2096.2|2095.9|2095.8|2095.5|11
1649137500000|2022-04-05 05:45:00|2094.7|2094.4|2094.7|2094.4|2094.9|2094.6|2094.6|2094.3|0
1649137800000|2022-04-05 05:50:00|2094.8|2094.5|2094.9|2094.6|2095|2094.7|2094.5|2094.2|8
1649138100000|2022-04-05 05:55:00|2095|2094.7|2095.6|2095.3|2095.6|2095.3|2094.8|2094.5|69
1649138400000|2022-04-05 06:00:00|2097.2|2096.9|2098.1|2097.8|2098.4|2098.1|2097.2|2096.9|82
1649138700000|2022-04-05 06:05:00|2097.9|2097.6|2097.5|2097.2|2098.1|2097.8|2097.3|2097|53
1649139000000|2022-04-05 06:10:00|2097.4|2097.1|2096.4|2096.1|2097.5|2097.2|2096.3|2096|20
1649139300000|2022-04-05 06:15:00|2096.2|2095.9|2096.2|2095.9|2096.8|2096.5|2095.9|2095.6|74
1649139600000|2022-04-05 06:20:00|2096.3|2096|2096.3|2096|2096.6|2096.3|2095.5|2095.2|55
1649139900000|2022-04-05 06:25:00|2096.4|2096.1|2095.9|2095.6|2096.4|2096.1|2095.6|2095.3|48
1649140200000|2022-04-05 06:30:00|2096|2095.7|2096|2095.7|2096|2095.7|2095.3|2095|79
1649140500000|2022-04-05 06:35:00|2096.1|2095.8|2095.9|2095.6|2096.1|2095.8|2095.7|2095.4|35
1649140800000|2022-04-05 06:40:00|2096|2095.7|2095.3|2095|2096|2095.7|2095.2|2094.9|11
1649141100000|2022-04-05 06:45:00|2095.4|2095.1|2095.3|2095|2095.4|2095.1|2095|2094.7|59
1649141400000|2022-04-05 06:50:00|2095.2|2094.9|2095.3|2095|2095.4|2095.1|2094.9|2094.6|31
1649141700000|2022-04-05 06:55:00|2095.4|2095.1|2095.2|2094.9|2095.5|2095.2|2094.2|2093.9|76
1649142000000|2022-04-05 07:00:00|2095.4|2095.1|2096.5|2096.2|2098.9|2098.6|2095.2|2094.9|287
1649142300000|2022-04-05 07:05:00|2096.6|2096.3|2096.1|2095.8|2096.7|2096.4|2094.8|2094.5|177
1649142600000|2022-04-05 07:10:00|2096.2|2095.9|2095.4|2095.1|2097.2|2096.9|2094.4|2094.1|168
1649142900000|2022-04-05 07:15:00|2095.3|2095|2097.4|2097.1|2097.5|2097.2|2094.9|2094.6|85
1649143200000|2022-04-05 07:20:00|2097.3|2097|2097.2|2096.9|2098|2097.7|2096.4|2096.1|47
1649143500000|2022-04-05 07:25:00|2097.1|2096.8|2098.8|2098.5|2099.5|2099.2|2096.6|2096.3|118
1649143800000|2022-04-05 07:30:00|2098.9|2098.6|2100|2099.7|2100.2|2099.9|2098|2097.7|212
1649144100000|2022-04-05 07:35:00|2099.9|2099.6|2101.6|2101.3|2102.4|2102.1|2099.9|2099.6|520
1649144400000|2022-04-05 07:40:00|2101.7|2101.4|2101.9|2101.6|2102.2|2101.9|2101.1|2100.8|49
1649144700000|2022-04-05 07:45:00|2101.8|2101.5|2102.3|2102|2102.5|2102.2|2100.9|2100.6|50
1649145000000|2022-04-05 07:50:00|2102.2|2101.9|2101.1|2100.8|2102.2|2101.9|2100.1|2099.8|42
1649145300000|2022-04-05 07:55:00|2101|2100.7|2100.9|2100.6|2102.1|2101.8|2100.7|2100.4|75
1649145600000|2022-04-05 08:00:00|2101|2100.7|2100.6|2100.3|2101.5|2101.2|2100.5|2100.2|84
1649145900000|2022-04-05 08:05:00|2100.7|2100.4|2101.1|2100.8|2101.4|2101.1|2100.4|2100.1|41
1649146200000|2022-04-05 08:10:00|2101.2|2100.9|2101.5|2101.2|2101.8|2101.5|2100.8|2100.5|23
1649146500000|2022-04-05 08:15:00|2101.6|2101.3|2101.3|2101|2102.2|2101.9|2101.3|2101|127
1649146800000|2022-04-05 08:20:00|2101.2|2100.9|2100.9|2100.6|2101.8|2101.5|2100.4|2100.1|86
1649147100000|2022-04-05 08:25:00|2100.8|2100.5|2099.6|2099.3|2101|2100.7|2099.6|2099.3|91
1649147400000|2022-04-05 08:30:00|2099.5|2099.2|2099.4|2099.1|2099.7|2099.4|2098.6|2098.3|181
1649147700000|2022-04-05 08:35:00|2099.6|2099.3|2099.5|2099.2|2099.9|2099.6|2099.1|2098.8|42
1649148000000|2022-04-05 08:40:00|2099.6|2099.3|2099.8|2099.5|2100.1|2099.8|2099.3|2099|41
1649148300000|2022-04-05 08:45:00|2099.9|2099.6|2099|2098.7|2099.9|2099.6|2098.9|2098.6|55
1649148600000|2022-04-05 08:50:00|2099.1|2098.8|2099.2|2098.9|2099.5|2099.2|2098.8|2098.5|52
1649148900000|2022-04-05 08:55:00|2099.1|2098.8|2098.5|2098.2|2099.5|2099.2|2098|2097.7|58
1649149200000|2022-04-05 09:00:00|2098.4|2098.1|2098.5|2098.2|2098.9|2098.6|2098|2097.7|82
1649149500000|2022-04-05 09:05:00|2098.4|2098.1|2098.9|2098.6|2099.4|2099.1|2098.4|2098.1|89
1649149800000|2022-04-05 09:10:00|2099|2098.7|2099.2|2098.9|2099.4|2099.1|2098.9|2098.6|75
1649150100000|2022-04-05 09:15:00|2099.3|2099|2098.9|2098.6|2099.4|2099.1|2098.6|2098.3|41
1649150400000|2022-04-05 09:20:00|2099|2098.7|2098.3|2098|2099.4|2099.1|2098.2|2097.9|56
1649150700000|2022-04-05 09:25:00|2098.4|2098.1|2097.3|2097|2098.4|2098.1|2096.8|2096.5|100
1649151000000|2022-04-05 09:30:00|2097.4|2097.1|2097.2|2096.9|2097.8|2097.5|2097|2096.7|60
1649151300000|2022-04-05 09:35:00|2097.1|2096.8|2095.6|2095.3|2097.9|2097.6|2095.6|2095.3|211
1649151600000|2022-04-05 09:40:00|2095.5|2095.2|2095.4|2095.1|2095.9|2095.6|2095.3|2095|115
1649151900000|2022-04-05 09:45:00|2095.5|2095.2|2094.2|2093.9|2095.5|2095.2|2093.9|2093.6|180
1649152200000|2022-04-05 09:50:00|2094.1|2093.8|2094.9|2094.6|2095.1|2094.8|2093.5|2093.2|72
1649152500000|2022-04-05 09:55:00|2094.8|2094.5|2094|2093.7|2094.9|2094.6|2093.7|2093.4|121
1649152800000|2022-04-05 10:00:00|2093.8|2093.5|2095.1|2094.8|2095.5|2095.2|2093.5|2093.2|122
1649153100000|2022-04-05 10:05:00|2095.2|2094.9|2092.8|2092.5|2095.6|2095.3|2092.3|2092|192
1649153400000|2022-04-05 10:10:00|2092.9|2092.6|2092.5|2092.2|2093.2|2092.9|2092|2091.7|129
1649153700000|2022-04-05 10:15:00|2092.4|2092.1|2094.1|2093.8|2094.2|2093.9|2092.3|2092|65
1649154000000|2022-04-05 10:20:00|2094.2|2093.9|2092.5|2092.2|2094.5|2094.2|2091.8|2091.5|156
1649154300000|2022-04-05 10:25:00|2092.4|2092.1|2093.2|2092.9|2093.4|2093.1|2092|2091.7|122
1649154600000|2022-04-05 10:30:00|2093.3|2093|2092.7|2092.4|2094.2|2093.9|2092.4|2092.1|121
1649154900000|2022-04-05 10:35:00|2092.6|2092.3|2092.7|2092.4|2093.1|2092.8|2091.9|2091.6|145
1649155200000|2022-04-05 10:40:00|2092.6|2092.3|2093.9|2093.6|2094|2093.7|2092.5|2092.2|82
1649155500000|2022-04-05 10:45:00|2093.8|2093.5|2093.8|2093.5|2094.2|2093.9|2093.2|2092.9|89
1649155800000|2022-04-05 10:50:00|2093.9|2093.6|2094.8|2094.5|2095|2094.7|2093.4|2093.1|97
1649156100000|2022-04-05 10:55:00|2094.7|2094.4|2094.9|2094.6|2095.3|2095|2094.4|2094.1|99
1649156400000|2022-04-05 11:00:00|2095|2094.7|2095.1|2094.8|2095.6|2095.3|2094.6|2094.3|160
1649156700000|2022-04-05 11:05:00|2095.2|2094.9|2094.4|2094.1|2095.4|2095.1|2094.1|2093.8|175
1649157000000|2022-04-05 11:10:00|2094.3|2094|2094|2093.7|2094.5|2094.2|2093.7|2093.4|151
1649157300000|2022-04-05 11:15:00|2094.1|2093.8|2095.1|2094.8|2095.2|2094.9|2094.1|2093.8|92
1649157600000|2022-04-05 11:20:00|2095.2|2094.9|2094.9|2094.6|2096.1|2095.8|2094.7|2094.4|165
1649157900000|2022-04-05 11:25:00|2094.8|2094.5|2096.2|2095.9|2096.4|2096.1|2094.8|2094.5|90
1649158200000|2022-04-05 11:30:00|2096.3|2096|2096.2|2095.9|2096.8|2096.5|2096|2095.7|135
1649158500000|2022-04-05 11:35:00|2096.1|2095.8|2096.3|2096|2096.7|2096.4|2095.9|2095.6|101
1649158800000|2022-04-05 11:40:00|2096.4|2096.1|2097.2|2096.9|2097.4|2097.1|2096.3|2096|128
1649159100000|2022-04-05 11:45:00|2097.1|2096.8|2097.6|2097.3|2097.7|2097.4|2096.7|2096.4|146
1649159400000|2022-04-05 11:50:00|2097.4|2097.1|2097.1|2096.8|2097.7|2097.4|2096.9|2096.6|70
1649159700000|2022-04-05 11:55:00|2097.2|2096.9|2097.4|2097.1|2097.4|2097.1|2096.9|2096.6|31
1649160000000|2022-04-05 12:00:00|2097.5|2097.2|2098.6|2098.3|2098.7|2098.4|2096.8|2096.5|147
1649160300000|2022-04-05 12:05:00|2098.7|2098.4|2097.2|2096.9|2098.7|2098.4|2096.9|2096.6|147
1649160600000|2022-04-05 12:10:00|2097.3|2097|2097.2|2096.9|2097.5|2097.2|2096.9|2096.6|95
1649160900000|2022-04-05 12:15:00|2097.1|2096.8|2097|2096.7|2097.5|2097.2|2096.2|2095.9|130
1649161200000|2022-04-05 12:20:00|2096.9|2096.6|2096.3|2096|2097.8|2097.5|2096.3|2096|212
1649161500000|2022-04-05 12:25:00|2096.4|2096.1|2096.4|2096.1|2097.1|2096.8|2096.2|2095.9|134
1649161800000|2022-04-05 12:30:00|2096.5|2096.2|2096.9|2096.6|2097.2|2096.9|2096.1|2095.8|155
1649162100000|2022-04-05 12:35:00|2097|2096.7|2097.6|2097.3|2097.7|2097.4|2096.8|2096.5|112
1649162400000|2022-04-05 12:40:00|2097.7|2097.4|2097.4|2097.1|2098.2|2097.9|2097.1|2096.8|128
1649162700000|2022-04-05 12:45:00|2097.5|2097.2|2097.2|2096.9|2098|2097.7|2097|2096.7|75
1649163000000|2022-04-05 12:50:00|2097.3|2097|2096.5|2096.2|2097.8|2097.5|2096.2|2095.9|127
1649163300000|2022-04-05 12:55:00|2096.4|2096.1|2095.7|2095.4|2096.8|2096.5|2094.7|2094.4|205
1649163600000|2022-04-05 13:00:00|2095.8|2095.5|2096.8|2096.5|2097.1|2096.8|2095.6|2095.3|169
1649163900000|2022-04-05 13:05:00|2096.9|2096.6|2096.9|2096.6|2097.1|2096.8|2095.6|2095.3|127
1649164200000|2022-04-05 13:10:00|2097|2096.7|2096.4|2096.1|2097|2096.7|2095.7|2095.4|172
1649164500000|2022-04-05 13:15:00|2096.7|2096.4|2097.4|2097.1|2097.9|2097.6|2096.7|2096.4|332
1649164800000|2022-04-05 13:20:00|2097.5|2097.2|2097.1|2096.8|2098.2|2097.9|2096.7|2096.4|343
1649165100000|2022-04-05 13:25:00|2097|2096.7|2096.1|2095.8|2098.1|2097.8|2095.3|2095|783
1649165400000|2022-04-05 13:30:00|2095.7|2095.4|2108.9|2108.6|2109.4|2109.1|2094.9|2094.6|9156
1649165700000|2022-04-05 13:35:00|2109.2|2108.9|2105.8|2105.5|2111.7|2111.4|2104.5|2104.2|5651
1649166000000|2022-04-05 13:40:00|2105.7|2105.4|2102.2|2101.9|2107.1|2106.8|2101|2100.7|3217
1649166300000|2022-04-05 13:45:00|2102.3|2102|2097.4|2097.1|2103|2102.7|2096.4|2096.1|3962
1649166600000|2022-04-05 13:50:00|2097.3|2097|2092.7|2092.4|2097.5|2097.2|2091.3|2091|3300
1649166900000|2022-04-05 13:55:00|2092.6|2092.3|2091|2090.7|2093.7|2093.4|2088.9|2088.6|2319
1649167200000|2022-04-05 14:00:00|2090.9|2090.6|2090.4|2090.1|2095.2|2094.9|2088.3|2088|4249
1649167500000|2022-04-05 14:05:00|2090.2|2089.9|2075.6|2075.3|2090.2|2089.9|2074.4|2074.1|5637
1649167800000|2022-04-05 14:10:00|2075.7|2075.4|2072.5|2072.2|2077.9|2077.6|2071.9|2071.6|4136
1649168100000|2022-04-05 14:15:00|2072.4|2072.1|2067.4|2067.1|2072.4|2072.1|2066.8|2066.5|6080
1649168400000|2022-04-05 14:20:00|2067.3|2067|2067.6|2067.3|2069.2|2068.9|2064.9|2064.6|5280
1649168700000|2022-04-05 14:25:00|2067.5|2067.2|2070.1|2069.8|2071.4|2071.1|2067|2066.7|3281
1649169000000|2022-04-05 14:30:00|2069.8|2069.5|2068.8|2068.5|2071.3|2071|2068.4|2068.1|2598
1649169300000|2022-04-05 14:35:00|2068.5|2068.2|2068.3|2068|2071.8|2071.5|2067.2|2066.9|1730
1649169600000|2022-04-05 14:40:00|2068.2|2067.9|2067|2066.7|2070.2|2069.9|2066.6|2066.3|1602
1649169900000|2022-04-05 14:45:00|2067.1|2066.8|2069.1|2068.8|2070.4|2070.1|2065.9|2065.6|2232
1649170200000|2022-04-05 14:50:00|2069|2068.7|2072.8|2072.5|2074.5|2074.2|2069|2068.7|2209
1649170500000|2022-04-05 14:55:00|2072.9|2072.6|2070.5|2070.2|2072.9|2072.6|2069.7|2069.4|2170
1649170800000|2022-04-05 15:00:00|2070.3|2070|2070.2|2069.9|2072.5|2072.2|2068.2|2067.9|1450
1649171100000|2022-04-05 15:05:00|2070.4|2070.1|2071|2070.7|2071.8|2071.5|2069.1|2068.8|1335
1649171400000|2022-04-05 15:10:00|2071.2|2070.9|2072.3|2072|2072.7|2072.4|2067.6|2067.3|1365
1649171700000|2022-04-05 15:15:00|2072.2|2071.9|2069.5|2069.2|2073.2|2072.9|2068.2|2067.9|1992
1649172000000|2022-04-05 15:20:00|2069.6|2069.3|2067.6|2067.3|2071.1|2070.8|2067.4|2067.1|1105
1649172300000|2022-04-05 15:25:00|2067.5|2067.2|2069|2068.7|2070.6|2070.3|2067.1|2066.8|1499
1649172600000|2022-04-05 15:30:00|2069.1|2068.8|2071.8|2071.5|2072.3|2072|2068.5|2068.2|1389
1649172900000|2022-04-05 15:35:00|2071.6|2071.3|2068.2|2067.9|2072.3|2072|2067.7|2067.4|1600
1649173200000|2022-04-05 15:40:00|2068.1|2067.8|2068.4|2068.1|2070|2069.7|2066.6|2066.3|997
1649173500000|2022-04-05 15:45:00|2068.5|2068.2|2067.7|2067.4|2068.8|2068.5|2066.4|2066.1|863
1649173800000|2022-04-05 15:50:00|2067.8|2067.5|2066.6|2066.3|2069.6|2069.3|2066.2|2065.9|1360
1649174100000|2022-04-05 15:55:00|2066.5|2066.2|2065.8|2065.5|2067.6|2067.3|2065.4|2065.1|1210
1649174400000|2022-04-05 16:00:00|2065.9|2065.6|2065.4|2065.1|2067.7|2067.4|2064|2063.7|1262
1649174700000|2022-04-05 16:05:00|2065.5|2065.2|2067|2066.7|2068.2|2067.9|2064.9|2064.6|1227
1649175000000|2022-04-05 16:10:00|2066.9|2066.6|2065.4|2065.1|2067.1|2066.8|2064.2|2063.9|1118
1649175300000|2022-04-05 16:15:00|2065.3|2065|2062|2061.7|2065.9|2065.6|2062|2061.7|1128
1649175600000|2022-04-05 16:20:00|2062.1|2061.8|2061.8|2061.5|2062.9|2062.6|2060.9|2060.6|1025
1649175900000|2022-04-05 16:25:00|2061.4|2061.1|2060.7|2060.4|2062.7|2062.4|2060.5|2060.2|1135
1649176200000|2022-04-05 16:30:00|2060.6|2060.3|2060.8|2060.5|2061.4|2061.1|2059.4|2059.1|1178
1649176500000|2022-04-05 16:35:00|2060.7|2060.4|2061.2|2060.9|2063.5|2063.2|2059.3|2059|1074
1649176800000|2022-04-05 16:40:00|2060.9|2060.6|2059.9|2059.6|2062.2|2061.9|2059.9|2059.6|802
1649177100000|2022-04-05 16:45:00|2060|2059.7|2062.9|2062.6|2063.1|2062.8|2059.1|2058.8|1205
1649177400000|2022-04-05 16:50:00|2063|2062.7|2063.8|2063.5|2064.5|2064.2|2062.1|2061.8|1296
1649177700000|2022-04-05 16:55:00|2063.9|2063.6|2065.5|2065.2|2065.7|2065.4|2063.4|2063.1|1065
1649178000000|2022-04-05 17:00:00|2065.6|2065.3|2066.6|2066.3|2067.1|2066.8|2064.6|2064.3|996
1649178300000|2022-04-05 17:05:00|2066.5|2066.2|2070.3|2070|2070.3|2070|2065.2|2064.9|1538
1649178600000|2022-04-05 17:10:00|2070.5|2070.2|2069.5|2069.2|2070.6|2070.3|2068.8|2068.5|867
1649178900000|2022-04-05 17:15:00|2069.4|2069.1|2071.2|2070.9|2071.9|2071.6|2069.4|2069.1|1314
1649179200000|2022-04-05 17:20:00|2071.1|2070.8|2070.7|2070.4|2071.8|2071.5|2069.8|2069.5|1265
1649179500000|2022-04-05 17:25:00|2070.6|2070.3|2069.9|2069.6|2071.5|2071.2|2069.6|2069.3|809
1649179800000|2022-04-05 17:30:00|2069.8|2069.5|2067.8|2067.5|2070|2069.7|2067.7|2067.4|885
1649180100000|2022-04-05 17:35:00|2067.9|2067.6|2066.8|2066.5|2068.3|2068|2066.6|2066.3|841
1649180400000|2022-04-05 17:40:00|2066.7|2066.4|2064.8|2064.5|2066.9|2066.6|2064.8|2064.5|791
1649180700000|2022-04-05 17:45:00|2064.9|2064.6|2062.4|2062.1|2065.6|2065.3|2062.1|2061.8|1627
1649181000000|2022-04-05 17:50:00|2062.3|2062|2060.3|2060|2062.4|2062.1|2059.1|2058.8|1465
1649181300000|2022-04-05 17:55:00|2060.4|2060.1|2061.6|2061.3|2062.2|2061.9|2059.7|2059.4|1100
1649181600000|2022-04-05 18:00:00|2061.5|2061.2|2059.6|2059.3|2062.3|2062|2059|2058.7|783
1649181900000|2022-04-05 18:05:00|2059.7|2059.4|2059.2|2058.9|2060.4|2060.1|2058.4|2058.1|791
1649182200000|2022-04-05 18:10:00|2059.3|2059|2060.8|2060.5|2061.3|2061|2058.9|2058.6|863
1649182500000|2022-04-05 18:15:00|2060.9|2060.6|2063.6|2063.3|2063.7|2063.4|2060.1|2059.8|1223
1649182800000|2022-04-05 18:20:00|2063.7|2063.4|2062.6|2062.3|2064.5|2064.2|2061.5|2061.2|1360
1649183100000|2022-04-05 18:25:00|2062.7|2062.4|2061.2|2060.9|2064.1|2063.8|2060.7|2060.4|867
1649183400000|2022-04-05 18:30:00|2061.1|2060.8|2058.4|2058.1|2061.3|2061|2058.2|2057.9|1074
1649183700000|2022-04-05 18:35:00|2058.5|2058.2|2058.5|2058.2|2061.5|2061.2|2058.2|2057.9|880
1649184000000|2022-04-05 18:40:00|2058.6|2058.3|2062.7|2062.4|2062.8|2062.5|2058|2057.7|1100
1649184300000|2022-04-05 18:45:00|2062.6|2062.3|2062.8|2062.5|2063.5|2063.2|2061.6|2061.3|1289
1649184600000|2022-04-05 18:50:00|2062.7|2062.4|2061.4|2061.1|2063|2062.7|2060.6|2060.3|633
1649184900000|2022-04-05 18:55:00|2061.5|2061.2|2058.3|2058|2062.8|2062.5|2057.7|2057.4|964
1649185200000|2022-04-05 19:00:00|2058.4|2058.1|2055.8|2055.5|2059.8|2059.5|2055.3|2055|1433
1649185500000|2022-04-05 19:05:00|2055.7|2055.4|2054.5|2054.2|2055.9|2055.6|2054.1|2053.8|1434
1649185800000|2022-04-05 19:10:00|2054.6|2054.3|2053|2052.7|2055|2054.7|2051.4|2051.1|2346
1649186100000|2022-04-05 19:15:00|2052.9|2052.6|2052.8|2052.5|2054.2|2053.9|2051.9|2051.6|1715
1649186400000|2022-04-05 19:20:00|2052.6|2052.3|2054|2053.7|2054.2|2053.9|2050.5|2050.2|2278
1649186700000|2022-04-05 19:25:00|2053.9|2053.6|2051.6|2051.3|2054|2053.7|2051.3|2051|1315
1649187000000|2022-04-05 19:30:00|2051.5|2051.2|2048.5|2048.2|2051.5|2051.2|2047.7|2047.4|2722
1649187300000|2022-04-05 19:35:00|2048.3|2048|2047.2|2046.9|2048.7|2048.4|2046.3|2046|3611
1649187600000|2022-04-05 19:40:00|2047.3|2047|2048.5|2048.2|2049.5|2049.2|2046|2045.7|3773
1649187900000|2022-04-05 19:45:00|2048.9|2048.6|2042.2|2041.9|2048.9|2048.6|2042.2|2041.9|4406
1649188200000|2022-04-05 19:50:00|2041.8|2041.5|2047.7|2047.4|2049.5|2049.2|2041.6|2041.3|6874
1649188500000|2022-04-05 19:55:00|2047.8|2047.5|2046.8|2046.5|2049.4|2049.1|2044.7|2044.4|20918
1649188800000|2022-04-05 20:00:00|2046.9|2046.6|2048.3|2048|2049|2048.7|2046.9|2046.6|5189
1649189100000|2022-04-05 20:05:00|2048.4|2048.1|2049.3|2049|2049.8|2049.5|2048.4|2048.1|1295
1649189400000|2022-04-05 20:10:00|2049.2|2048.9|2048.1|2047.8|2049.4|2049.1|2048|2047.7|815
1649189700000|2022-04-05 20:15:00|2048|2047.7|2049.6|2049.3|2049.7|2049.4|2047.9|2047.6|362
1649190000000|2022-04-05 20:20:00|2049.3|2049|2048.6|2048.3|2049.5|2049.2|2048.5|2048.2|339
1649190300000|2022-04-05 20:25:00|2048.7|2048.4|2048.4|2048.1|2048.7|2048.4|2047.8|2047.5|464
1649190600000|2022-04-05 20:30:00|2048.3|2048|2048.6|2048.3|2049.2|2048.9|2048.3|2048|113
1649190900000|2022-04-05 20:35:00|2048.7|2048.4|2048.8|2048.5|2049.4|2049.1|2048.5|2048.2|251
1649191200000|2022-04-05 20:40:00|2048.9|2048.6|2048.9|2048.6|2049.1|2048.8|2048.7|2048.4|100
1649191500000|2022-04-05 20:45:00|2049|2048.7|2049.7|2049.4|2049.9|2049.6|2049|2048.7|222
1649191800000|2022-04-05 20:50:00|2049.9|2049.6|2050.5|2050.2|2050.5|2050.2|2049.7|2049.4|250
1649192100000|2022-04-05 20:55:00|2050.6|2050.3|2050.9|2050.1|2050.9|2050.5|2050|2049.7|226
1649192400000|2022-04-05 21:00:00|2051|2050.2|2051.2|2050.4|2051.3|2050.5|2051|2050.2|0
1649192700000|2022-04-05 21:05:00|2051.1|2050.3|2051|2050.2|2051.1|2050.3|2051|2050.2|0
1649193000000|2022-04-05 21:10:00|2051.1|2050.3|2051.2|2050.4|2051.3|2050.5|2051.1|2050.3|0
1649193300000|2022-04-05 21:15:00|2051.3|2050.5|2051.4|2050.6|2051.5|2050.7|2051.1|2050.3|0
1649193600000|2022-04-05 21:20:00|2051.3|2050.5|2051.5|2050.7|2051.6|2050.8|2051.1|2050.3|0
1649193900000|2022-04-05 21:25:00|2051.6|2050.8|2051.7|2050.9|2051.8|2051|2051.3|2050.5|0
1649194200000|2022-04-05 21:30:00|2051.6|2050.8|2051.4|2050.6|2051.7|2050.9|2051.1|2050.3|0
1649194500000|2022-04-05 21:35:00|2051.5|2050.7|2051.8|2051|2052|2051.2|2051.5|2050.7|0
1649195100000|2022-04-05 21:45:00|2051.7|2050.9|2051.6|2050.8|2051.7|2050.9|2051.5|2050.7|0
1649195400000|2022-04-05 21:50:00|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|2051.5|2050.7|0
1649195700000|2022-04-05 21:55:00|2051.6|2050.8|2051.5|2050.7|2051.6|2050.8|2051.5|2050.7|0
1649196000000|2022-04-05 22:00:00|2050.1|2049.8|2050.2|2049.9|2051|2050.7|2049.7|2049.4|187
1649196300000|2022-04-05 22:05:00|2050.3|2050|2049.3|2049|2050.3|2050|2049.2|2048.9|58
1649196600000|2022-04-05 22:10:00|2049.6|2049.3|2048.3|2048|2049.6|2049.3|2048.3|2048|73
1649196900000|2022-04-05 22:15:00|2047|2046.7|2047.2|2046.9|2047.3|2047|2046.6|2046.3|60
1649197200000|2022-04-05 22:20:00|2047.3|2047|2046.4|2046.1|2047.3|2047|2046.3|2046|18
1649197500000|2022-04-05 22:25:00|2046.3|2046|2046.6|2046.3|2046.6|2046.3|2046.1|2045.8|25
1649197800000|2022-04-05 22:30:00|2048.5|2048.2|2049.4|2049.1|2049.5|2049.2|2048.4|2048.1|77
1649198100000|2022-04-05 22:35:00|2049.3|2049|2048.7|2048.4|2049.6|2049.3|2048.6|2048.3|11
1649198400000|2022-04-05 22:40:00|2048.8|2048.5|2050.1|2049.8|2050.1|2049.8|2048.8|2048.5|66
1649198700000|2022-04-05 22:45:00|2050.2|2049.9|2050|2049.7|2050.6|2050.3|2049.8|2049.5|74
1649199000000|2022-04-05 22:50:00|2050.1|2049.8|2049.8|2049.5|2050.2|2049.9|2049.8|2049.5|20
1649199300000|2022-04-05 22:55:00|2049.7|2049.4|2049.6|2049.3|2049.8|2049.5|2049.5|2049.2|10
1649199600000|2022-04-05 23:00:00|2049.7|2049.4|2049.7|2049.4|2049.8|2049.5|2049.6|2049.3|12
1649199900000|2022-04-05 23:05:00|2049.6|2049.3|2049.4|2049.1|2049.7|2049.4|2049|2048.7|63
1649200200000|2022-04-05 23:10:00|2049.3|2049|2049.2|2048.9|2049.5|2049.2|2049.1|2048.8|35
1649200500000|2022-04-05 23:15:00|2049.1|2048.8|2048.9|2048.6|2049.3|2049|2048.9|2048.6|53
1649200800000|2022-04-05 23:20:00|2049|2048.7|2048.8|2048.5|2049.2|2048.9|2048.8|2048.5|31
1649201100000|2022-04-05 23:25:00|2048.9|2048.6|2048.6|2048.3|2048.9|2048.6|2048.4|2048.1|48
1649201400000|2022-04-05 23:30:00|2048.5|2048.2|2049.3|2049|2049.3|2049|2048.5|2048.2|41
1649201700000|2022-04-05 23:35:00|2049.2|2048.9|2048.9|2048.6|2049.4|2049.1|2048.8|2048.5|61
1649202000000|2022-04-05 23:40:00|2049|2048.7|2050.3|2050|2050.3|2050|2049|2048.7|90
1649202300000|2022-04-05 23:45:00|2050.2|2049.9|2049.4|2049.1|2050.2|2049.9|2049.3|2049|52
1649202600000|2022-04-05 23:50:00|2049.5|2049.2|2049.3|2049|2049.7|2049.4|2049.2|2048.9|19
1649202900000|2022-04-05 23:55:00|2049.4|2049.1|2048.4|2048.1|2049.4|2049.1|2047.9|2047.6|52
1649203200000|2022-04-06 00:00:00|2048.3|2048|2047.4|2047.1|2048.4|2048.1|2046.8|2046.5|182
1649203500000|2022-04-06 00:05:00|2047.3|2047|2049.2|2048.9|2049.5|2049.2|2047|2046.7|81
1649203800000|2022-04-06 00:10:00|2049.3|2049|2049.6|2049.3|2050|2049.7|2049.2|2048.9|49
1649204100000|2022-04-06 00:15:00|2049.5|2049.2|2049|2048.7|2049.9|2049.6|2048.6|2048.3|38
1649204400000|2022-04-06 00:20:00|2049.1|2048.8|2048.4|2048.1|2049.1|2048.8|2048.3|2048|18
1649204700000|2022-04-06 00:25:00|2048.5|2048.2|2047.3|2047|2049.2|2048.9|2047|2046.7|80
1649205000000|2022-04-06 00:30:00|2047.2|2046.9|2046.5|2046.2|2047.2|2046.9|2046|2045.7|120
1649205300000|2022-04-06 00:35:00|2046.4|2046.1|2046.7|2046.4|2046.8|2046.5|2045.7|2045.4|54
1649205600000|2022-04-06 00:40:00|2046.6|2046.3|2046.2|2045.9|2047|2046.7|2045.9|2045.6|74
1649205900000|2022-04-06 00:45:00|2046|2045.7|2045.3|2045|2046|2045.7|2044.6|2044.3|138
1649206200000|2022-04-06 00:50:00|2045.1|2044.8|2045|2044.7|2045.5|2045.2|2044.6|2044.3|63
1649206500000|2022-04-06 00:55:00|2044.9|2044.6|2043.7|2043.4|2045.4|2045.1|2043.7|2043.4|134
1649206800000|2022-04-06 01:00:00|2043.8|2043.5|2043.9|2043.6|2043.9|2043.6|2042.8|2042.5|163
1649207100000|2022-04-06 01:05:00|2043.8|2043.5|2045.1|2044.8|2045.4|2045.1|2043.7|2043.4|91
1649207400000|2022-04-06 01:10:00|2045.2|2044.9|2044.8|2044.5|2045.3|2045|2044.6|2044.3|93
1649207700000|2022-04-06 01:15:00|2044.9|2044.6|2046.9|2046.6|2047.1|2046.8|2044.8|2044.5|72
1649208000000|2022-04-06 01:20:00|2047|2046.7|2046.8|2046.5|2047.2|2046.9|2046.3|2046|83
1649208300000|2022-04-06 01:25:00|2046.7|2046.4|2046.7|2046.4|2047.6|2047.3|2046.7|2046.4|32
1649208600000|2022-04-06 01:30:00|2046.6|2046.3|2046|2045.7|2046.7|2046.4|2045.5|2045.2|29
1649208900000|2022-04-06 01:35:00|2046.2|2045.9|2045|2044.7|2046.4|2046.1|2044.9|2044.6|42
1649209200000|2022-04-06 01:40:00|2044.9|2044.6|2045.3|2045|2045.4|2045.1|2044.3|2044|25
1649209500000|2022-04-06 01:45:00|2045.2|2044.9|2044.7|2044.4|2045.3|2045|2043.1|2042.8|105
1649209800000|2022-04-06 01:50:00|2044.6|2044.3|2043.7|2043.4|2045.2|2044.9|2043.6|2043.3|27
1649210100000|2022-04-06 01:55:00|2043.8|2043.5|2042.9|2042.6|2044|2043.7|2042.1|2041.8|90
1649210400000|2022-04-06 02:00:00|2043|2042.7|2043.4|2043.1|2043.8|2043.5|2042.6|2042.3|46
1649210700000|2022-04-06 02:05:00|2043.3|2043|2044.5|2044.2|2044.5|2044.2|2043.3|2043|41
1649211000000|2022-04-06 02:10:00|2044.4|2044.1|2043.9|2043.6|2044.8|2044.5|2043.8|2043.5|41
1649211300000|2022-04-06 02:15:00|2044|2043.7|2043.1|2042.8|2044|2043.7|2043.1|2042.8|48
1649211600000|2022-04-06 02:20:00|2043.2|2042.9|2043.9|2043.6|2044.1|2043.8|2043.1|2042.8|38
1649211900000|2022-04-06 02:25:00|2044|2043.7|2044.7|2044.4|2044.9|2044.6|2044|2043.7|19
1649212200000|2022-04-06 02:30:00|2044.8|2044.5|2045.2|2044.9|2045.4|2045.1|2044|2043.7|32
1649212500000|2022-04-06 02:35:00|2045.3|2045|2045.7|2045.4|2046|2045.7|2045|2044.7|17
1649212800000|2022-04-06 02:40:00|2045.6|2045.3|2045.5|2045.2|2045.7|2045.4|2045.1|2044.8|22
1649213100000|2022-04-06 02:45:00|2045.6|2045.3|2045.5|2045.2|2045.7|2045.4|2045.2|2044.9|7
1649213400000|2022-04-06 02:50:00|2045.6|2045.3|2046|2045.7|2046|2045.7|2045.4|2045.1|9
1649213700000|2022-04-06 02:55:00|2046.1|2045.8|2045.7|2045.4|2046.1|2045.8|2045.5|2045.2|13
1649214000000|2022-04-06 03:00:00|2045.6|2045.3|2045.7|2045.4|2046.3|2046|2045.4|2045.1|78
1649214300000|2022-04-06 03:05:00|2045.8|2045.5|2046.1|2045.8|2046.2|2045.9|2045.5|2045.2|4
1649214600000|2022-04-06 03:10:00|2046.2|2045.9|2045.9|2045.6|2046.5|2046.2|2045.5|2045.2|25
1649214900000|2022-04-06 03:15:00|2044.3|2044|2044.3|2044|2044.5|2044.2|2044|2043.7|1
1649215200000|2022-04-06 03:20:00|2044.4|2044.1|2043.5|2043.2|2044.4|2044.1|2043.5|2043.2|53
1649215500000|2022-04-06 03:25:00|2043.4|2043.1|2043.8|2043.5|2044.1|2043.8|2043.4|2043.1|11
1649215800000|2022-04-06 03:30:00|2045.2|2044.9|2045.5|2045.2|2045.6|2045.3|2045|2044.7|22
1649216100000|2022-04-06 03:35:00|2045.6|2045.3|2045.2|2044.9|2045.8|2045.5|2044.7|2044.4|9
1649216400000|2022-04-06 03:40:00|2045.1|2044.8|2044.4|2044.1|2045.4|2045.1|2044.2|2043.9|13
1649216700000|2022-04-06 03:45:00|2044.5|2044.2|2044.5|2044.2|2044.5|2044.2|2044.1|2043.8|21
1649217000000|2022-04-06 03:50:00|2044.6|2044.3|2045.1|2044.8|2045.3|2045|2044.4|2044.1|37
1649217300000|2022-04-06 03:55:00|2045.2|2044.9|2045.4|2045.1|2045.4|2045.1|2044.6|2044.3|12
1649217600000|2022-04-06 04:00:00|2045.6|2045.3|2045.7|2045.4|2046|2045.7|2045.5|2045.2|24
1649217900000|2022-04-06 04:05:00|2045.8|2045.5|2046.2|2045.9|2046.4|2046.1|2045.7|2045.4|13
1649218200000|2022-04-06 04:10:00|2046.3|2046|2046.5|2046.2|2046.7|2046.4|2046.2|2045.9|9
1649218500000|2022-04-06 04:15:00|2046.6|2046.3|2047.1|2046.8|2047.5|2047.2|2046.6|2046.3|22
1649218800000|2022-04-06 04:20:00|2047.2|2046.9|2046.8|2046.5|2047.2|2046.9|2046.8|2046.5|2
1649219100000|2022-04-06 04:25:00|2046.9|2046.6|2046.9|2046.6|2047.4|2047.1|2046.8|2046.5|37
1649219400000|2022-04-06 04:30:00|2045.3|2045|2044.5|2044.2|2045.3|2045|2044.4|2044.1|14
1649219700000|2022-04-06 04:35:00|2044.4|2044.1|2044.4|2044.1|2044.5|2044.2|2044.2|2043.9|8
1649220000000|2022-04-06 04:40:00|2044.5|2044.2|2044.7|2044.4|2044.9|2044.6|2044.4|2044.1|30
1649220300000|2022-04-06 04:45:00|2046|2045.7|2046.3|2046|2046.7|2046.4|2046|2045.7|64
1649220600000|2022-04-06 04:50:00|2046.4|2046.1|2045.8|2045.5|2046.5|2046.2|2045.7|2045.4|58
1649220900000|2022-04-06 04:55:00|2045.7|2045.4|2045.7|2045.4|2046.3|2046|2045.6|2045.3|77
1649221200000|2022-04-06 05:00:00|2045.9|2045.6|2046.8|2046.5|2046.9|2046.6|2045.7|2045.4|100
1649221500000|2022-04-06 05:05:00|2046.7|2046.4|2048.2|2047.9|2048.4|2048.1|2045.9|2045.6|154
1649221800000|2022-04-06 05:10:00|2048.3|2048|2047.5|2047.2|2048.4|2048.1|2047.3|2047|106
1649222100000|2022-04-06 05:15:00|2047.6|2047.3|2048.9|2048.6|2049.1|2048.8|2047.5|2047.2|140
1649222400000|2022-04-06 05:20:00|2048.8|2048.5|2050.4|2050.1|2050.5|2050.2|2048.6|2048.3|651
1649222700000|2022-04-06 05:25:00|2050.6|2050.3|2050.9|2050.6|2050.9|2050.6|2049.8|2049.5|442
1649223000000|2022-04-06 05:30:00|2049.3|2049|2049.3|2049|2049.4|2049.1|2048.4|2048.1|297
1649223300000|2022-04-06 05:35:00|2049.4|2049.1|2048.9|2048.6|2049.6|2049.3|2048.9|2048.6|152
1649223600000|2022-04-06 05:40:00|2048.8|2048.5|2049|2048.7|2049.4|2049.1|2048.6|2048.3|239
1649223900000|2022-04-06 05:45:00|2050.5|2050.2|2049.9|2049.6|2050.8|2050.5|2049.7|2049.4|122
1649224200000|2022-04-06 05:50:00|2050|2049.7|2049.5|2049.2|2050.1|2049.8|2049.1|2048.8|54
1649224500000|2022-04-06 05:55:00|2049.4|2049.1|2048.8|2048.5|2049.6|2049.3|2048.4|2048.1|77
1649224800000|2022-04-06 06:00:00|2048.7|2048.4|2049|2048.7|2049.9|2049.6|2048.4|2048.1|176
1649225100000|2022-04-06 06:05:00|2048.9|2048.6|2048.8|2048.5|2049|2048.7|2047.8|2047.5|51
1649225400000|2022-04-06 06:10:00|2048.9|2048.6|2049.4|2049.1|2050.2|2049.9|2048.9|2048.6|36
1649225700000|2022-04-06 06:15:00|2049.5|2049.2|2049.2|2048.9|2050|2049.7|2048.8|2048.5|61
1649226000000|2022-04-06 06:20:00|2049.3|2049|2048.9|2048.6|2049.6|2049.3|2048.5|2048.2|27
1649226300000|2022-04-06 06:25:00|2049|2048.7|2049.6|2049.3|2050.4|2050.1|2049|2048.7|36
1649226600000|2022-04-06 06:30:00|2049.7|2049.4|2050.7|2050.4|2050.7|2050.4|2049.3|2049|71
1649226900000|2022-04-06 06:35:00|2050.6|2050.3|2051.5|2051.2|2051.5|2051.2|2050.4|2050.1|851
1649227200000|2022-04-06 06:40:00|2051.7|2051.4|2051.5|2051.2|2051.7|2051.4|2051.4|2051.1|310
1649227500000|2022-04-06 06:45:00|2051.4|2051.1|2051.3|2051|2051.7|2051.4|2051|2050.7|112
1649227800000|2022-04-06 06:50:00|2051.2|2050.9|2050.3|2050|2051.4|2051.1|2050.1|2049.8|57
1649228100000|2022-04-06 06:55:00|2050.2|2049.9|2050.6|2050.3|2050.9|2050.6|2050.1|2049.8|41
1649228400000|2022-04-06 07:00:00|2050.5|2050.2|2050|2049.7|2051.9|2051.6|2049.9|2049.6|471
1649228700000|2022-04-06 07:05:00|2050.1|2049.8|2051.9|2051.6|2051.9|2051.6|2049.5|2049.2|304
1649229000000|2022-04-06 07:10:00|2051.8|2051.5|2052.3|2052|2053.4|2053.1|2050.7|2050.4|928
1649229300000|2022-04-06 07:15:00|2052.4|2052.1|2052.2|2051.9|2052.7|2052.4|2051.1|2050.8|261
1649229600000|2022-04-06 07:20:00|2052.1|2051.8|2050.7|2050.4|2052.1|2051.8|2050.6|2050.3|75
1649229900000|2022-04-06 07:25:00|2050.6|2050.3|2050.9|2050.6|2051.9|2051.6|2050.4|2050.1|128
1649230200000|2022-04-06 07:30:00|2050.8|2050.5|2045.3|2045|2051.2|2050.9|2045.2|2044.9|696
1649230500000|2022-04-06 07:35:00|2045.5|2045.2|2043.6|2043.3|2045.9|2045.6|2042.7|2042.4|452
1649230800000|2022-04-06 07:40:00|2043.5|2043.2|2043.4|2043.1|2045.3|2045|2042.9|2042.6|375
1649231100000|2022-04-06 07:45:00|2043.5|2043.2|2042.3|2042|2043.5|2043.2|2041.8|2041.5|286
1649231400000|2022-04-06 07:50:00|2042.2|2041.9|2041.6|2041.3|2042.9|2042.6|2040.6|2040.3|277
1649231700000|2022-04-06 07:55:00|2041.4|2041.1|2040.5|2040.2|2041.8|2041.5|2039.6|2039.3|335
1649232000000|2022-04-06 08:00:00|2040.3|2040|2042|2041.7|2042.3|2042|2039.4|2039.1|381
1649232300000|2022-04-06 08:05:00|2041.9|2041.6|2042.8|2042.5|2043.1|2042.8|2041.8|2041.5|157
1649232600000|2022-04-06 08:10:00|2042.9|2042.6|2042.5|2042.2|2043.1|2042.8|2041.6|2041.3|169
1649232900000|2022-04-06 08:15:00|2042.4|2042.1|2041|2040.7|2043.7|2043.4|2040|2039.7|215
1649233200000|2022-04-06 08:20:00|2040.7|2040.4|2039.4|2039.1|2041|2040.7|2038.9|2038.6|247
1649233500000|2022-04-06 08:25:00|2039.3|2039|2040.2|2039.9|2041.5|2041.2|2039.3|2039|193
1649233800000|2022-04-06 08:30:00|2040.3|2040|2039.1|2038.8|2040.6|2040.3|2038.9|2038.6|304
1649234100000|2022-04-06 08:35:00|2039|2038.7|2038.3|2038|2040.3|2040|2037.4|2037.1|539
1649234400000|2022-04-06 08:40:00|2038.2|2037.9|2036.9|2036.6|2038.3|2038|2036.5|2036.2|538
1649234700000|2022-04-06 08:45:00|2036.8|2036.5|2039|2038.7|2040.1|2039.8|2036.5|2036.2|458
1649235000000|2022-04-06 08:50:00|2039.1|2038.8|2040.4|2040.1|2040.6|2040.3|2039|2038.7|403
1649235300000|2022-04-06 08:55:00|2040.3|2040|2040.3|2040|2040.6|2040.3|2039.7|2039.4|102
1649235600000|2022-04-06 09:00:00|2040.5|2040.2|2039.9|2039.6|2041.4|2041.1|2039.6|2039.3|322
1649235900000|2022-04-06 09:05:00|2040|2039.7|2038.7|2038.4|2040|2039.7|2038.3|2038|102
1649236200000|2022-04-06 09:10:00|2038.6|2038.3|2036.7|2036.4|2039.1|2038.8|2036.7|2036.4|271
1649236500000|2022-04-06 09:15:00|2036.6|2036.3|2037.1|2036.8|2038|2037.7|2035.9|2035.6|116
1649236800000|2022-04-06 09:20:00|2037.3|2037|2037.5|2037.2|2037.5|2037.2|2036.5|2036.2|156
1649237100000|2022-04-06 09:25:00|2037.6|2037.3|2036.5|2036.2|2037.9|2037.6|2036.3|2036|113
1649237400000|2022-04-06 09:30:00|2036.4|2036.1|2037.2|2036.9|2037.8|2037.5|2036.4|2036.1|41
1649237700000|2022-04-06 09:35:00|2037.3|2037|2036.3|2036|2037.7|2037.4|2036|2035.7|108
1649238000000|2022-04-06 09:40:00|2036.4|2036.1|2036.1|2035.8|2037|2036.7|2034.3|2034|322
1649238300000|2022-04-06 09:45:00|2035.5|2035.2|2034.3|2034|2035.9|2035.6|2034.3|2034|207
1649238600000|2022-04-06 09:50:00|2033.9|2033.6|2034.1|2033.8|2034.6|2034.3|2033|2032.7|334
1649238900000|2022-04-06 09:55:00|2034|2033.7|2036.9|2036.6|2037.2|2036.9|2034|2033.7|99
1649239200000|2022-04-06 10:00:00|2036.8|2036.5|2037|2036.7|2037.3|2037|2036.1|2035.8|192
1649239500000|2022-04-06 10:05:00|2037.1|2036.8|2036.9|2036.6|2037.5|2037.2|2036.7|2036.4|116
1649239800000|2022-04-06 10:10:00|2037|2036.7|2034.6|2034.3|2037.2|2036.9|2034.6|2034.3|230
1649240100000|2022-04-06 10:15:00|2034.7|2034.4|2034.1|2033.8|2035.1|2034.8|2032.9|2032.6|215
1649240400000|2022-04-06 10:20:00|2034.2|2033.9|2035.5|2035.2|2035.5|2035.2|2033.3|2033|164
1649240700000|2022-04-06 10:25:00|2035.4|2035.1|2035.8|2035.5|2036.1|2035.8|2034.7|2034.4|110
1649241000000|2022-04-06 10:30:00|2035.9|2035.6|2034.9|2034.6|2035.9|2035.6|2033.7|2033.4|148
1649241300000|2022-04-06 10:35:00|2035|2034.7|2034.2|2033.9|2035.3|2035|2033.6|2033.3|94
1649241600000|2022-04-06 10:40:00|2034.3|2034|2034.6|2034.3|2035.1|2034.8|2033.6|2033.3|104
1649241900000|2022-04-06 10:45:00|2034.5|2034.2|2034.1|2033.8|2034.9|2034.6|2033.9|2033.6|184
1649242200000|2022-04-06 10:50:00|2034|2033.7|2033.8|2033.5|2034.3|2034|2033.2|2032.9|80
1649242500000|2022-04-06 10:55:00|2033.7|2033.4|2034.1|2033.8|2034.6|2034.3|2033.2|2032.9|96
1649242800000|2022-04-06 11:00:00|2034.2|2033.9|2034.4|2034.1|2035|2034.7|2033.9|2033.6|183
1649243100000|2022-04-06 11:05:00|2034.6|2034.3|2033|2032.7|2034.7|2034.4|2032.8|2032.5|270
1649243400000|2022-04-06 11:10:00|2032.9|2032.6|2032.7|2032.4|2033.9|2033.6|2032.1|2031.8|289
1649243700000|2022-04-06 11:15:00|2032.6|2032.3|2033.6|2033.3|2033.7|2033.4|2031.9|2031.6|253
1649244000000|2022-04-06 11:20:00|2033.5|2033.2|2032|2031.7|2034|2033.7|2031.9|2031.6|306
1649244300000|2022-04-06 11:25:00|2032.1|2031.8|2031.2|2030.9|2032.7|2032.4|2030.7|2030.4|346
1649244600000|2022-04-06 11:30:00|2031.3|2031|2031.9|2031.6|2032|2031.7|2030.1|2029.8|315
1649244900000|2022-04-06 11:35:00|2031.8|2031.5|2032.2|2031.9|2032.7|2032.4|2031.6|2031.3|219
1649245200000|2022-04-06 11:40:00|2032.1|2031.8|2030.3|2030|2032.3|2032|2030.1|2029.8|212
1649245500000|2022-04-06 11:45:00|2030.4|2030.1|2030.5|2030.2|2032|2031.7|2029.8|2029.5|317
1649245800000|2022-04-06 11:50:00|2030.2|2029.9|2029.3|2029|2030.2|2029.9|2029.1|2028.8|390
1649246100000|2022-04-06 11:55:00|2029.4|2029.1|2029.3|2029|2030.5|2030.2|2029.1|2028.8|428
1649246400000|2022-04-06 12:00:00|2029.2|2028.9|2029.3|2029|2030.4|2030.1|2028.9|2028.6|458
1649246700000|2022-04-06 12:05:00|2029.5|2029.2|2030.2|2029.9|2030.4|2030.1|2028.3|2028|384
1649247000000|2022-04-06 12:10:00|2030.1|2029.8|2031.2|2030.9|2031.9|2031.6|2029.6|2029.3|569
1649247300000|2022-04-06 12:15:00|2031.1|2030.8|2031.2|2030.9|2031.6|2031.3|2030.4|2030.1|509
1649247600000|2022-04-06 12:20:00|2031.3|2031|2031.8|2031.5|2032.2|2031.9|2031.1|2030.8|406
1649247900000|2022-04-06 12:25:00|2031.7|2031.4|2033.5|2033.2|2033.5|2033.2|2031.5|2031.2|245
1649248200000|2022-04-06 12:30:00|2033.8|2033.5|2032|2031.7|2033.8|2033.5|2031.5|2031.2|350
1649248500000|2022-04-06 12:35:00|2032.1|2031.8|2032.2|2031.9|2032.8|2032.5|2031.5|2031.2|359
1649248800000|2022-04-06 12:40:00|2032.3|2032|2031.5|2031.2|2032.4|2032.1|2031.3|2031|126
1649249100000|2022-04-06 12:45:00|2031.4|2031.1|2029.5|2029.2|2031.8|2031.5|2029.1|2028.8|249
1649249400000|2022-04-06 12:50:00|2029.4|2029.1|2030.1|2029.8|2031.4|2031.1|2029.3|2029|230
1649249700000|2022-04-06 12:55:00|2030|2029.7|2031|2030.7|2031.9|2031.6|2029.9|2029.6|359
1649250000000|2022-04-06 13:00:00|2031.1|2030.8|2032.7|2032.4|2032.7|2032.4|2030.6|2030.3|506
1649250300000|2022-04-06 13:05:00|2032.6|2032.3|2032.4|2032.1|2033.9|2033.6|2032.4|2032.1|448
1649250600000|2022-04-06 13:10:00|2032.6|2032.3|2031.5|2031.2|2033|2032.7|2030.8|2030.5|498
1649250900000|2022-04-06 13:15:00|2031.4|2031.1|2031.1|2030.8|2032.3|2032|2031|2030.7|494
1649251200000|2022-04-06 13:20:00|2031|2030.7|2030.3|2030|2031.5|2031.2|2029.7|2029.4|536
1649251500000|2022-04-06 13:25:00|2030.2|2029.9|2028.6|2028.3|2030.5|2030.2|2028.6|2028.3|1082
1649251800000|2022-04-06 13:30:00|2028.7|2028.4|2025|2024.7|2033.2|2032.9|2023|2022.7|11004
1649252100000|2022-04-06 13:35:00|2025.4|2025.1|2024.1|2023.8|2026.4|2026.1|2019.3|2019|7076
1649252400000|2022-04-06 13:40:00|2024|2023.7|2020.1|2019.8|2026.5|2026.2|2018|2017.7|5282
1649252700000|2022-04-06 13:45:00|2019.7|2019.4|2019.7|2019.4|2023.9|2023.6|2018.5|2018.2|4026
1649253000000|2022-04-06 13:50:00|2019.9|2019.6|2019.3|2019|2022.7|2022.4|2018.5|2018.2|2839
1649253300000|2022-04-06 13:55:00|2019|2018.7|2015.1|2014.8|2019.7|2019.4|2015|2014.7|3586
1649253600000|2022-04-06 14:00:00|2015.2|2014.9|2009.7|2009.4|2015.4|2015.1|2009.6|2009.3|4160
1649253900000|2022-04-06 14:05:00|2009.9|2009.6|2006.6|2006.3|2010.3|2010|2005.6|2005.3|3338
1649254200000|2022-04-06 14:10:00|2006.5|2006.2|2008.8|2008.5|2009.7|2009.4|2005.4|2005.1|5244
1649254500000|2022-04-06 14:15:00|2008.7|2008.4|2012.1|2011.8|2014.9|2014.6|2008.6|2008.3|5210
1649254800000|2022-04-06 14:20:00|2012|2011.7|2014.4|2014.1|2015.7|2015.4|2010.2|2009.9|3218
1649255100000|2022-04-06 14:25:00|2014.5|2014.2|2012.3|2012|2016|2015.7|2011.6|2011.3|2049
1649255400000|2022-04-06 14:30:00|2012.4|2012.1|2014.7|2014.4|2017.9|2017.6|2012.1|2011.8|2776
1649255700000|2022-04-06 14:35:00|2014.6|2014.3|2020.2|2019.9|2020.9|2020.6|2014.6|2014.3|2715
1649256000000|2022-04-06 14:40:00|2019.9|2019.6|2021.2|2020.9|2021.4|2021.1|2017.7|2017.4|2152
1649256300000|2022-04-06 14:45:00|2021.3|2021|2023.9|2023.6|2024|2023.7|2019.6|2019.3|2521
1649256600000|2022-04-06 14:50:00|2023.8|2023.5|2021.3|2021|2024.7|2024.4|2018.7|2018.4|3020
1649256900000|2022-04-06 14:55:00|2021.2|2020.9|2016.9|2016.6|2023.2|2022.9|2016.9|2016.6|2682
1649257200000|2022-04-06 15:00:00|2016.7|2016.4|2018.5|2018.2|2018.9|2018.6|2015.6|2015.3|2263
1649257500000|2022-04-06 15:05:00|2018.1|2017.8|2018|2017.7|2019.5|2019.2|2016.9|2016.6|1158
1649257800000|2022-04-06 15:10:00|2018.1|2017.8|2016.3|2016|2019.3|2019|2014.9|2014.6|1339
1649258100000|2022-04-06 15:15:00|2016.6|2016.3|2016.9|2016.6|2019.2|2018.9|2016.4|2016.1|2885
1649258400000|2022-04-06 15:20:00|2016.8|2016.5|2019|2018.7|2022.5|2022.2|2016.5|2016.2|2996
1649258700000|2022-04-06 15:25:00|2018.9|2018.6|2017.2|2016.9|2018.9|2018.6|2016|2015.7|1701
1649259000000|2022-04-06 15:30:00|2017.1|2016.8|2014.6|2014.3|2017.8|2017.5|2014.1|2013.8|1485
1649259300000|2022-04-06 15:35:00|2014.7|2014.4|2015.1|2014.8|2015.5|2015.2|2013.2|2012.9|1181
1649259600000|2022-04-06 15:40:00|2015|2014.7|2016.8|2016.5|2017.6|2017.3|2014.8|2014.5|1629
1649259900000|2022-04-06 15:45:00|2016.9|2016.6|2020.1|2019.8|2021.3|2021|2014.7|2014.4|1784
1649260200000|2022-04-06 15:50:00|2020|2019.7|2019.7|2019.4|2022.7|2022.4|2017.8|2017.5|1549
1649260500000|2022-04-06 15:55:00|2019.6|2019.3|2018.3|2018|2021|2020.7|2017.8|2017.5|1066
1649260800000|2022-04-06 16:00:00|2018.2|2017.9|2018.3|2018|2019.1|2018.8|2016.8|2016.5|1025
1649261100000|2022-04-06 16:05:00|2018.2|2017.9|2017.8|2017.5|2020.5|2020.2|2017.3|2017|1217
1649261400000|2022-04-06 16:10:00|2017.7|2017.4|2015.7|2015.4|2018.8|2018.5|2015.6|2015.3|838
1649261700000|2022-04-06 16:15:00|2015.8|2015.5|2014.4|2014.1|2015.8|2015.5|2014|2013.7|1189
1649262000000|2022-04-06 16:20:00|2014.5|2014.2|2015.9|2015.6|2016.1|2015.8|2012.1|2011.8|2334
1649262300000|2022-04-06 16:25:00|2015.8|2015.5|2015.2|2014.9|2016.5|2016.2|2014.6|2014.3|980
1649262600000|2022-04-06 16:30:00|2015.1|2014.8|2018.6|2018.3|2018.6|2018.3|2014.5|2014.2|1052
1649262900000|2022-04-06 16:35:00|2018.5|2018.2|2015.6|2015.3|2018.5|2018.2|2015.3|2015|602
1649263200000|2022-04-06 16:40:00|2015.5|2015.2|2016.7|2016.4|2017.1|2016.8|2014.8|2014.5|773
1649263500000|2022-04-06 16:45:00|2016.5|2016.2|2017.8|2017.5|2018.4|2018.1|2014.9|2014.6|880
1649263800000|2022-04-06 16:50:00|2017.7|2017.4|2018.2|2017.9|2019.3|2019|2016.9|2016.6|1123
1649264100000|2022-04-06 16:55:00|2018.3|2018|2019.1|2018.8|2019.7|2019.4|2017.8|2017.5|968
1649264400000|2022-04-06 17:00:00|2019|2018.7|2017.8|2017.5|2019.6|2019.3|2017|2016.7|746
1649264700000|2022-04-06 17:05:00|2018|2017.7|2016.8|2016.5|2019.2|2018.9|2016.1|2015.8|643
1649265000000|2022-04-06 17:10:00|2017.1|2016.8|2018|2017.7|2018.4|2018.1|2016.8|2016.5|655
1649265300000|2022-04-06 17:15:00|2017.9|2017.6|2018.7|2018.4|2019.8|2019.5|2017.2|2016.9|1312
1649265600000|2022-04-06 17:20:00|2018.4|2018.1|2020.7|2020.4|2020.9|2020.6|2018.1|2017.8|2199
1649265900000|2022-04-06 17:25:00|2020.6|2020.3|2019.2|2018.9|2021.3|2021|2018.4|2018.1|971
1649266200000|2022-04-06 17:30:00|2019.1|2018.8|2020.6|2020.3|2021.4|2021.1|2017.5|2017.2|940
1649266500000|2022-04-06 17:35:00|2020.7|2020.4|2020.4|2020.1|2021.3|2021|2017.6|2017.3|707
1649266800000|2022-04-06 17:40:00|2020.5|2020.2|2023.1|2022.8|2023.6|2023.3|2019.9|2019.6|1699
1649267100000|2022-04-06 17:45:00|2023|2022.7|2025|2024.7|2025.2|2024.9|2020.8|2020.5|1759
1649267400000|2022-04-06 17:50:00|2024.9|2024.6|2022.6|2022.3|2025.1|2024.8|2022.6|2022.3|1253
1649267700000|2022-04-06 17:55:00|2022.7|2022.4|2019|2018.7|2023.1|2022.8|2018.8|2018.5|733
1649268000000|2022-04-06 18:00:00|2019.1|2018.8|2026.2|2025.9|2032.2|2031.9|2015.6|2015.3|5109
1649268300000|2022-04-06 18:05:00|2026.3|2026|2013.4|2013.1|2026.3|2026|2012.3|2012|3965
1649268600000|2022-04-06 18:10:00|2013.1|2012.8|2008.1|2007.8|2013.6|2013.3|2007.3|2007|3594
1649268900000|2022-04-06 18:15:00|2008|2007.7|2005.9|2005.6|2008|2007.7|2003.3|2003|4289
1649269200000|2022-04-06 18:20:00|2005.7|2005.4|2009.9|2009.6|2011.1|2010.8|2005.3|2005|3305
1649269500000|2022-04-06 18:25:00|2010.2|2009.9|2010.8|2010.5|2014.5|2014.2|2008.1|2007.8|3499
1649269800000|2022-04-06 18:30:00|2010.7|2010.4|2021.4|2021.1|2023.5|2023.2|2010|2009.7|4391
1649270100000|2022-04-06 18:35:00|2021.5|2021.2|2017.3|2017|2024.4|2024.1|2016.8|2016.5|4010
1649270400000|2022-04-06 18:40:00|2017|2016.7|2019.7|2019.4|2021.7|2021.4|2015.2|2014.9|4993
1649270700000|2022-04-06 18:45:00|2019.3|2019|2019.3|2019|2023.6|2023.3|2018.3|2018|4085
1649271000000|2022-04-06 18:50:00|2019.4|2019.1|2025.1|2024.8|2025.9|2025.6|2019.4|2019.1|3442
1649271300000|2022-04-06 18:55:00|2025.6|2025.3|2029.8|2029.5|2030.3|2030|2025|2024.7|3557
1649271600000|2022-04-06 19:00:00|2030|2029.7|2033.3|2033|2034.7|2034.4|2029.6|2029.3|3524
1649271900000|2022-04-06 19:05:00|2033.2|2032.9|2027.3|2027|2033.2|2032.9|2024.7|2024.4|3335
1649272200000|2022-04-06 19:10:00|2027.5|2027.2|2026.8|2026.5|2029.9|2029.6|2024.2|2023.9|2819
1649272500000|2022-04-06 19:15:00|2027.2|2026.9|2022.8|2022.5|2029.3|2029|2022.7|2022.4|3238
1649272800000|2022-04-06 19:20:00|2022.7|2022.4|2019|2018.7|2023.5|2023.2|2018.5|2018.2|2833
1649273100000|2022-04-06 19:25:00|2018.9|2018.6|2016.4|2016.1|2020|2019.7|2015.9|2015.6|2482
1649273400000|2022-04-06 19:30:00|2016.1|2015.8|2013.5|2013.2|2017.6|2017.3|2012.6|2012.3|3381
1649273700000|2022-04-06 19:35:00|2013.6|2013.3|2019.6|2019.3|2020.1|2019.8|2012.6|2012.3|3288
1649274000000|2022-04-06 19:40:00|2019.5|2019.2|2019.4|2019.1|2020.5|2020.2|2016.9|2016.6|3077
1649274300000|2022-04-06 19:45:00|2018.9|2018.6|2023.9|2023.6|2025.2|2024.9|2018.2|2017.9|4823
1649274600000|2022-04-06 19:50:00|2024.7|2024.4|2018|2017.7|2025.4|2025.1|2017.7|2017.4|6055
1649274900000|2022-04-06 19:55:00|2018.1|2017.8|2018.4|2018.1|2020.3|2020|2016.7|2016.4|15572
1649275200000|2022-04-06 20:00:00|2018.3|2018|2017.1|2016.8|2018.6|2018.3|2016.1|2015.8|4325
1649275500000|2022-04-06 20:05:00|2017|2016.7|2017.9|2017.6|2018.4|2018.1|2017|2016.7|1078
1649275800000|2022-04-06 20:10:00|2017.8|2017.5|2016.2|2015.9|2018.3|2018|2015.9|2015.6|1076
1649276100000|2022-04-06 20:15:00|2016.3|2016|2017.5|2017.2|2017.7|2017.4|2015.1|2014.8|513
1649276400000|2022-04-06 20:20:00|2017.3|2017|2017.2|2016.9|2017.6|2017.3|2016.5|2016.2|275
1649276700000|2022-04-06 20:25:00|2017.1|2016.8|2017.9|2017.6|2018.2|2017.9|2017|2016.7|287
1649277000000|2022-04-06 20:30:00|2017.8|2017.5|2017.4|2017.1|2018.1|2017.8|2017.3|2017|153
1649277300000|2022-04-06 20:35:00|2017.5|2017.2|2016.8|2016.5|2017.6|2017.3|2016.2|2015.9|212
1649277600000|2022-04-06 20:40:00|2016.9|2016.6|2016.2|2015.9|2017.3|2017|2016.2|2015.9|292
1649277900000|2022-04-06 20:45:00|2016.5|2016.2|2016.5|2016.2|2016.7|2016.4|2015.6|2015.3|320
1649278200000|2022-04-06 20:50:00|2016.6|2016.3|2016.1|2015.8|2016.6|2016.3|2015.7|2015.4|235
1649278500000|2022-04-06 20:55:00|2016.2|2015.9|2016.2|2015.4|2016.5|2016.2|2015.8|2015.3|149
1649278800000|2022-04-06 21:00:00|2016|2015.2|2016|2015.2|2016.4|2015.6|2015.9|2015.1|0
1649279100000|2022-04-06 21:05:00|2016.1|2015.3|2016.5|2015.7|2016.5|2015.7|2016|2015.2|0
1649279400000|2022-04-06 21:10:00|2016.6|2015.8|2016.5|2015.7|2016.6|2015.8|2016.3|2015.5|0
1649280000000|2022-04-06 21:20:00|2016.9|2016.1|2017.2|2016.4|2017.3|2016.5|2016.8|2016|0
1649280300000|2022-04-06 21:25:00|2017.3|2016.5|2017.2|2016.4|2017.3|2016.5|2017.2|2016.4|0
1649280600000|2022-04-06 21:30:00|2017.1|2016.3|2016.8|2016|2017.1|2016.3|2016.6|2015.8|0
1649280900000|2022-04-06 21:35:00|2016.7|2015.9|2016.8|2016|2016.8|2016|2016.7|2015.9|0
1649281200000|2022-04-06 21:40:00|2016.9|2016.1|2016.9|2016.1|2016.9|2016.1|2016.9|2016.1|0
1649281500000|2022-04-06 21:45:00|2016.8|2016|2017.1|2016.3|2017.1|2016.3|2016.8|2016|0
1649281800000|2022-04-06 21:50:00|2017|2016.2|2017|2016.2|2017|2016.2|2016.9|2016.1|0
1649282100000|2022-04-06 21:55:00|2016.9|2016.1|2017|2016.2|2017|2016.2|2016.8|2016|0
1649282400000|2022-04-06 22:00:00|2016.1|2015.8|2017.5|2017.2|2017.9|2017.6|2016.1|2015.8|173
1649282700000|2022-04-06 22:05:00|2017.6|2017.3|2018.2|2017.9|2018.3|2018|2017.3|2017|85
1649283000000|2022-04-06 22:10:00|2018.4|2018.1|2019.1|2018.8|2019.1|2018.8|2018.1|2017.8|147
1649283300000|2022-04-06 22:15:00|2019.2|2018.9|2018.5|2018.2|2019.8|2019.5|2018.4|2018.1|109
1649283600000|2022-04-06 22:20:00|2018.7|2018.4|2018.7|2018.4|2018.8|2018.5|2018.5|2018.2|9
1649283900000|2022-04-06 22:25:00|2018.6|2018.3|2019|2018.7|2019|2018.7|2018.3|2018|39
1649284200000|2022-04-06 22:30:00|2019.1|2018.8|2019.9|2019.6|2019.9|2019.6|2019.1|2018.8|33
1649284500000|2022-04-06 22:35:00|2020|2019.7|2019.6|2019.3|2020.2|2019.9|2019.4|2019.1|48
1649284800000|2022-04-06 22:40:00|2019.7|2019.4|2019.5|2019.2|2020|2019.7|2018.5|2018.2|45
1649285100000|2022-04-06 22:45:00|2019.6|2019.3|2019.4|2019.1|2019.6|2019.3|2019.2|2018.9|4
1649285400000|2022-04-06 22:50:00|2019.2|2018.9|2018.7|2018.4|2019.3|2019|2018.3|2018|40
1649285700000|2022-04-06 22:55:00|2018.6|2018.3|2018.7|2018.4|2019.2|2018.9|2018.6|2018.3|12
1649286000000|2022-04-06 23:00:00|2018.8|2018.5|2017.5|2017.2|2019.2|2018.9|2017.3|2017|59
1649286300000|2022-04-06 23:05:00|2017.6|2017.3|2017.4|2017.1|2017.8|2017.5|2017.3|2017|27
1649286600000|2022-04-06 23:10:00|2017.2|2016.9|2017.6|2017.3|2017.7|2017.4|2016.9|2016.6|23
1649286900000|2022-04-06 23:15:00|2016.2|2015.9|2016|2015.7|2016.3|2016|2016|2015.7|11
1649287200000|2022-04-06 23:20:00|2016.1|2015.8|2016.3|2016|2016.6|2016.3|2016|2015.7|19
1649287500000|2022-04-06 23:25:00|2016.5|2016.2|2016.4|2016.1|2016.5|2016.2|2016|2015.7|12
1649287800000|2022-04-06 23:30:00|2017.8|2017.5|2016.1|2015.8|2018|2017.7|2015.9|2015.6|50
1649288100000|2022-04-06 23:35:00|2016|2015.7|2014|2013.7|2016.3|2016|2013.8|2013.5|121
1649288400000|2022-04-06 23:40:00|2014.1|2013.8|2014.4|2014.1|2014.6|2014.3|2013.8|2013.5|47
1649288700000|2022-04-06 23:45:00|2014.5|2014.2|2013.6|2013.3|2014.7|2014.4|2013.4|2013.1|63
1649289000000|2022-04-06 23:50:00|2013.5|2013.2|2012.5|2012.2|2013.7|2013.4|2011.5|2011.2|146
1649289300000|2022-04-06 23:55:00|2012.6|2012.3|2010.8|2010.5|2012.6|2012.3|2010|2009.7|218
1649289600000|2022-04-07 00:00:00|2010.7|2010.4|2011|2010.7|2011.3|2011|2008.9|2008.6|212
1649289900000|2022-04-07 00:05:00|2011.1|2010.8|2010.1|2009.8|2011.3|2011|2010.1|2009.8|86
1649290200000|2022-04-07 00:10:00|2010.2|2009.9|2009.9|2009.6|2010.8|2010.5|2009.4|2009.1|53
1649290500000|2022-04-07 00:15:00|2010|2009.7|2008.9|2008.6|2011|2010.7|2008.5|2008.2|145
1649290800000|2022-04-07 00:20:00|2008.8|2008.5|2009.7|2009.4|2010.4|2010.1|2008.7|2008.4|57
1649291100000|2022-04-07 00:25:00|2009.6|2009.3|2010.2|2009.9|2010.3|2010|2008.9|2008.6|49
1649291400000|2022-04-07 00:30:00|2010.1|2009.8|2009.1|2008.8|2010.2|2009.9|2008.7|2008.4|83
1649291700000|2022-04-07 00:35:00|2009.2|2008.9|2008.7|2008.4|2009.2|2008.9|2008.2|2007.9|51
1649292000000|2022-04-07 00:40:00|2008.8|2008.5|2010.6|2010.3|2010.7|2010.4|2008.7|2008.4|20
1649292300000|2022-04-07 00:45:00|2010.5|2010.2|2009.5|2009.2|2010.5|2010.2|2009.1|2008.8|19
1649292600000|2022-04-07 00:50:00|2009.4|2009.1|2010.2|2009.9|2010.6|2010.3|2009.4|2009.1|72
1649292900000|2022-04-07 00:55:00|2010.3|2010|2011.1|2010.8|2011.1|2010.8|2009.9|2009.6|22
1649293200000|2022-04-07 01:00:00|2011|2010.7|2010.2|2009.9|2011.1|2010.8|2009.6|2009.3|28
1649293500000|2022-04-07 01:05:00|2010.3|2010|2012.1|2011.8|2012.4|2012.1|2010.3|2010|112
1649293800000|2022-04-07 01:10:00|2012.2|2011.9|2012|2011.7|2012.5|2012.2|2011.3|2011|38
1649294100000|2022-04-07 01:15:00|2011.9|2011.6|2011.8|2011.5|2012.6|2012.3|2011.5|2011.2|24
1649294400000|2022-04-07 01:20:00|2011.9|2011.6|2011.3|2011|2012.3|2012|2011.3|2011|21
1649294700000|2022-04-07 01:25:00|2011.4|2011.1|2010.6|2010.3|2011.4|2011.1|2010.2|2009.9|54
1649295000000|2022-04-07 01:30:00|2010.5|2010.2|2011.5|2011.2|2011.6|2011.3|2010|2009.7|26
1649295300000|2022-04-07 01:35:00|2011.4|2011.1|2012.2|2011.9|2012.3|2012|2011.4|2011.1|47
1649295600000|2022-04-07 01:40:00|2012.3|2012|2014.2|2013.9|2014.2|2013.9|2012|2011.7|72
1649295900000|2022-04-07 01:45:00|2014.6|2014.3|2014.2|2013.9|2015.7|2015.4|2013.6|2013.3|298
1649296200000|2022-04-07 01:50:00|2014.1|2013.8|2013.3|2013|2014.5|2014.2|2013|2012.7|28
1649296500000|2022-04-07 01:55:00|2013.4|2013.1|2013.1|2012.8|2014.1|2013.8|2012.7|2012.4|17
1649296800000|2022-04-07 02:00:00|2013|2012.7|2012|2011.7|2013.3|2013|2011.9|2011.6|40
1649297100000|2022-04-07 02:05:00|2011.9|2011.6|2011.7|2011.4|2012.4|2012.1|2011.4|2011.1|22
1649297400000|2022-04-07 02:10:00|2011.6|2011.3|2012.4|2012.1|2012.7|2012.4|2011.6|2011.3|37
1649297700000|2022-04-07 02:15:00|2012.3|2012|2012|2011.7|2012.7|2012.4|2011.9|2011.6|12
1649298000000|2022-04-07 02:20:00|2011.9|2011.6|2012|2011.7|2012.2|2011.9|2011.6|2011.3|29
1649298300000|2022-04-07 02:25:00|2012.1|2011.8|2012.3|2012|2012.7|2012.4|2012|2011.7|8
1649298600000|2022-04-07 02:30:00|2012.2|2011.9|2012.4|2012.1|2013.5|2013.2|2012.1|2011.8|17
1649298900000|2022-04-07 02:35:00|2012.3|2012|2011.6|2011.3|2012.3|2012|2011.2|2010.9|18
1649299200000|2022-04-07 02:40:00|2011.5|2011.2|2011.4|2011.1|2011.7|2011.4|2011.3|2011|3
1649299500000|2022-04-07 02:45:00|2011.5|2011.2|2011.4|2011.1|2011.7|2011.4|2011.4|2011.1|8
1649299800000|2022-04-07 02:50:00|2011.5|2011.2|2011.7|2011.4|2012.2|2011.9|2011.4|2011.1|1
1649300100000|2022-04-07 02:55:00|2011.8|2011.5|2011.6|2011.3|2012|2011.7|2011.4|2011.1|11
1649300400000|2022-04-07 03:00:00|2011.7|2011.4|2011.4|2011.1|2012.1|2011.8|2011.4|2011.1|3
1649300700000|2022-04-07 03:05:00|2011.5|2011.2|2011.2|2010.9|2011.5|2011.2|2010.7|2010.4|51
1649301000000|2022-04-07 03:10:00|2011.1|2010.8|2010.9|2010.6|2011.1|2010.8|2010.6|2010.3|18
1649301300000|2022-04-07 03:15:00|2010.8|2010.5|2010.5|2010.2|2011|2010.7|2009.9|2009.6|52
1649301600000|2022-04-07 03:20:00|2010.6|2010.3|2010.6|2010.3|2011|2010.7|2010.5|2010.2|6
1649301900000|2022-04-07 03:25:00|2010.5|2010.2|2010|2009.7|2010.8|2010.5|2009.5|2009.2|55
1649302200000|2022-04-07 03:30:00|2009.9|2009.6|2009.5|2009.2|2010|2009.7|2009.3|2009|24
1649302500000|2022-04-07 03:35:00|2009.6|2009.3|2009.4|2009.1|2009.8|2009.5|2009.2|2008.9|28
1649302800000|2022-04-07 03:40:00|2009.3|2009|2008.9|2008.6|2009.3|2009|2008.8|2008.5|30
1649303100000|2022-04-07 03:45:00|2009|2008.7|2009.6|2009.3|2009.7|2009.4|2008.9|2008.6|31
1649303400000|2022-04-07 03:50:00|2009.5|2009.2|2008.8|2008.5|2009.6|2009.3|2008.8|2008.5|16
1649303700000|2022-04-07 03:55:00|2008.9|2008.6|2007.8|2007.5|2009|2008.7|2007.6|2007.3|97
1649304000000|2022-04-07 04:00:00|2007.9|2007.6|2007.9|2007.6|2008.1|2007.8|2007.4|2007.1|65
1649304300000|2022-04-07 04:05:00|2007.8|2007.5|2007.8|2007.5|2008.3|2008|2007.8|2007.5|10
1649304600000|2022-04-07 04:10:00|2007.6|2007.3|2007.5|2007.2|2007.8|2007.5|2007.4|2007.1|18
1649304900000|2022-04-07 04:15:00|2007.6|2007.3|2007.9|2007.6|2008|2007.7|2007.5|2007.2|37
1649305200000|2022-04-07 04:20:00|2008|2007.7|2007.3|2007|2008|2007.7|2007.2|2006.9|9
1649305500000|2022-04-07 04:25:00|2007.2|2006.9|2007.9|2007.6|2007.9|2007.6|2006.5|2006.2|65
1649305800000|2022-04-07 04:30:00|2006.4|2006.1|2007.1|2006.8|2007.4|2007.1|2006.3|2006|44
1649306100000|2022-04-07 04:35:00|2007|2006.7|2007.3|2007|2007.3|2007|2006.8|2006.5|17
1649306400000|2022-04-07 04:40:00|2007.1|2006.8|2007.5|2007.2|2007.5|2007.2|2006.8|2006.5|17
1649306700000|2022-04-07 04:45:00|2009.1|2008.8|2009.2|2008.9|2009.4|2009.1|2008.5|2008.2|19
1649307000000|2022-04-07 04:50:00|2009.1|2008.8|2008.6|2008.3|2009.4|2009.1|2008.4|2008.1|23
1649307300000|2022-04-07 04:55:00|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2007.9|2007.6|25
1649307600000|2022-04-07 05:00:00|2008.2|2007.9|2008.1|2007.8|2009.1|2008.8|2007.8|2007.5|25
1649307900000|2022-04-07 05:05:00|2008|2007.7|2008.9|2008.6|2009|2008.7|2007.4|2007.1|78
1649308200000|2022-04-07 05:10:00|2008.8|2008.5|2008.9|2008.6|2009.4|2009.1|2007.9|2007.6|35
1649308500000|2022-04-07 05:15:00|2009|2008.7|2008.1|2007.8|2009.1|2008.8|2007.7|2007.4|26
1649308800000|2022-04-07 05:20:00|2008.2|2007.9|2007.3|2007|2008.4|2008.1|2007.1|2006.8|32
1649309100000|2022-04-07 05:25:00|2007.4|2007.1|2007.1|2006.8|2007.4|2007.1|2006.5|2006.2|59
1649309400000|2022-04-07 05:30:00|2006.9|2006.6|2008|2007.7|2008.5|2008.2|2006.8|2006.5|100
1649309700000|2022-04-07 05:35:00|2008.1|2007.8|2009.6|2009.3|2009.9|2009.6|2007.9|2007.6|33
1649310000000|2022-04-07 05:40:00|2009.5|2009.2|2009|2008.7|2009.9|2009.6|2009|2008.7|13
1649310300000|2022-04-07 05:45:00|2008.9|2008.6|2010.5|2010.2|2011|2010.7|2008.8|2008.5|99
1649310600000|2022-04-07 05:50:00|2010.6|2010.3|2011.7|2011.4|2011.7|2011.4|2010|2009.7|80
1649310900000|2022-04-07 05:55:00|2011.6|2011.3|2010.7|2010.4|2011.9|2011.6|2010.7|2010.4|50
1649311200000|2022-04-07 06:00:00|2010.8|2010.5|2010.5|2010.2|2011.5|2011.2|2009.2|2008.9|38
1649311500000|2022-04-07 06:05:00|2010.6|2010.3|2012|2011.7|2012.8|2012.5|2010.5|2010.2|45
1649311800000|2022-04-07 06:10:00|2012.1|2011.8|2012.1|2011.8|2013.3|2013|2011.5|2011.2|168
1649312100000|2022-04-07 06:15:00|2012|2011.7|2013|2012.7|2013.6|2013.3|2012|2011.7|64
1649312400000|2022-04-07 06:20:00|2013.1|2012.8|2013.8|2013.5|2014|2013.7|2012.4|2012.1|64
1649312700000|2022-04-07 06:25:00|2013.9|2013.6|2014.9|2014.6|2015.1|2014.8|2013.4|2013.1|183
1649313000000|2022-04-07 06:30:00|2014.8|2014.5|2013.7|2013.4|2015.5|2015.2|2013.1|2012.8|192
1649313300000|2022-04-07 06:35:00|2013.5|2013.2|2014.5|2014.2|2015.1|2014.8|2013.3|2013|44
1649313600000|2022-04-07 06:40:00|2014.6|2014.3|2017|2016.7|2017.1|2016.8|2014.5|2014.2|126
1649313900000|2022-04-07 06:45:00|2016.8|2016.5|2016.7|2016.4|2017.5|2017.2|2016.5|2016.2|69
1649314200000|2022-04-07 06:50:00|2016.6|2016.3|2016.7|2016.4|2017.3|2017|2015.8|2015.5|28
1649314500000|2022-04-07 06:55:00|2016.9|2016.6|2017.5|2017.2|2018.4|2018.1|2016.3|2016|167
1649314800000|2022-04-07 07:00:00|2017.6|2017.3|2018.2|2017.9|2019.1|2018.8|2016.5|2016.2|348
1649315100000|2022-04-07 07:05:00|2018.3|2018|2017.8|2017.5|2019.1|2018.8|2017.3|2017|152
1649315400000|2022-04-07 07:10:00|2017.9|2017.6|2019.6|2019.3|2020.9|2020.6|2017.9|2017.6|280
1649315700000|2022-04-07 07:15:00|2019.7|2019.4|2018.5|2018.2|2019.9|2019.6|2018.3|2018|70
1649316000000|2022-04-07 07:20:00|2018.6|2018.3|2021.2|2020.9|2021.4|2021.1|2017.9|2017.6|106
1649316300000|2022-04-07 07:25:00|2021.1|2020.8|2019.3|2019|2021.6|2021.3|2019|2018.7|146
1649316600000|2022-04-07 07:30:00|2019.4|2019.1|2018.5|2018.2|2019.4|2019.1|2017|2016.7|224
1649316900000|2022-04-07 07:35:00|2018.6|2018.3|2018.1|2017.8|2018.9|2018.6|2017.8|2017.5|51
1649317200000|2022-04-07 07:40:00|2018.2|2017.9|2017.1|2016.8|2018.5|2018.2|2017.1|2016.8|76
1649317500000|2022-04-07 07:45:00|2017.2|2016.9|2017.9|2017.6|2018.5|2018.2|2017|2016.7|52
1649317800000|2022-04-07 07:50:00|2018|2017.7|2017.9|2017.6|2018.8|2018.5|2017.6|2017.3|70
1649318100000|2022-04-07 07:55:00|2017.8|2017.5|2015.5|2015.2|2018|2017.7|2014.9|2014.6|179
1649318400000|2022-04-07 08:00:00|2015.4|2015.1|2013.9|2013.6|2015.7|2015.4|2013.2|2012.9|290
1649318700000|2022-04-07 08:05:00|2014|2013.7|2016.1|2015.8|2016.3|2016|2013.4|2013.1|203
1649319000000|2022-04-07 08:10:00|2016.2|2015.9|2013.3|2013|2016.3|2016|2012.8|2012.5|160
1649319300000|2022-04-07 08:15:00|2013.2|2012.9|2013.5|2013.2|2014.5|2014.2|2012.4|2012.1|177
1649319600000|2022-04-07 08:20:00|2013.6|2013.3|2014.2|2013.9|2015.4|2015.1|2013.4|2013.1|113
1649319900000|2022-04-07 08:25:00|2014.1|2013.8|2014.9|2014.6|2015.3|2015|2013.9|2013.6|93
1649320200000|2022-04-07 08:30:00|2015|2014.7|2014.8|2014.5|2016|2015.7|2014.6|2014.3|77
1649320500000|2022-04-07 08:35:00|2014.7|2014.4|2013.8|2013.5|2015.2|2014.9|2013.4|2013.1|55
1649320800000|2022-04-07 08:40:00|2013.9|2013.6|2015.4|2015.1|2015.5|2015.2|2013.2|2012.9|60
1649321100000|2022-04-07 08:45:00|2015.5|2015.2|2016.6|2016.3|2016.6|2016.3|2015.2|2014.9|77
1649321400000|2022-04-07 08:50:00|2016.4|2016.1|2017.8|2017.5|2018|2017.7|2016.2|2015.9|147
1649321700000|2022-04-07 08:55:00|2017.7|2017.4|2019.3|2019|2019.4|2019.1|2017.3|2017|169
1649322000000|2022-04-07 09:00:00|2019.2|2018.9|2018.8|2018.5|2019.8|2019.5|2018.7|2018.4|207
1649322300000|2022-04-07 09:05:00|2018.9|2018.6|2018.1|2017.8|2019.3|2019|2018|2017.7|80
1649322600000|2022-04-07 09:10:00|2018.2|2017.9|2017.9|2017.6|2018.3|2018|2017.2|2016.9|85
1649322900000|2022-04-07 09:15:00|2018|2017.7|2018.6|2018.3|2019.6|2019.3|2017.5|2017.2|60
1649323200000|2022-04-07 09:20:00|2018.5|2018.2|2019.2|2018.9|2020.5|2020.2|2018.3|2018|41
1649323500000|2022-04-07 09:25:00|2019.3|2019|2019.6|2019.3|2019.7|2019.4|2018.6|2018.3|40
1649323800000|2022-04-07 09:30:00|2019.7|2019.4|2019.9|2019.6|2020.4|2020.1|2019.4|2019.1|76
1649324100000|2022-04-07 09:35:00|2020|2019.7|2021.3|2021|2021.4|2021.1|2019.4|2019.1|192
1649324400000|2022-04-07 09:40:00|2021.4|2021.1|2021.9|2021.6|2022.3|2022|2020.8|2020.5|174
1649324700000|2022-04-07 09:45:00|2021.8|2021.5|2021.3|2021|2021.8|2021.5|2020.7|2020.4|153
1649325000000|2022-04-07 09:50:00|2021.2|2020.9|2022|2021.7|2022.1|2021.8|2020.5|2020.2|73
1649325300000|2022-04-07 09:55:00|2022.1|2021.8|2023.1|2022.8|2023.4|2023.1|2021.7|2021.4|133
1649325600000|2022-04-07 10:00:00|2023.2|2022.9|2023.7|2023.4|2024.2|2023.9|2022.9|2022.6|239
1649325900000|2022-04-07 10:05:00|2023.6|2023.3|2023.1|2022.8|2024|2023.7|2023.1|2022.8|261
1649326200000|2022-04-07 10:10:00|2023.2|2022.9|2023.3|2023|2023.3|2023|2022.6|2022.3|43
1649326500000|2022-04-07 10:15:00|2023.2|2022.9|2022.5|2022.2|2023.6|2023.3|2022.3|2022|62
1649326800000|2022-04-07 10:20:00|2022.6|2022.3|2023.6|2023.3|2023.7|2023.4|2022.5|2022.2|75
1649327100000|2022-04-07 10:25:00|2023.7|2023.4|2023.4|2023.1|2023.7|2023.4|2023.1|2022.8|50
1649327400000|2022-04-07 10:30:00|2023.5|2023.2|2023.2|2022.9|2023.5|2023.2|2022.9|2022.6|157
1649327700000|2022-04-07 10:35:00|2023.1|2022.8|2023.8|2023.5|2024.3|2024|2022.9|2022.6|117
1649328000000|2022-04-07 10:40:00|2023.7|2023.4|2022.9|2022.6|2023.8|2023.5|2022.6|2022.3|118
1649328300000|2022-04-07 10:45:00|2023|2022.7|2023.8|2023.5|2023.9|2023.6|2022.8|2022.5|102
1649328600000|2022-04-07 10:50:00|2023.7|2023.4|2023.2|2022.9|2024|2023.7|2023.1|2022.8|107
1649328900000|2022-04-07 10:55:00|2023.1|2022.8|2023|2022.7|2023.1|2022.8|2022.6|2022.3|118
1649329200000|2022-04-07 11:00:00|2022.9|2022.6|2021.8|2021.5|2023.5|2023.2|2021.5|2021.2|185
1649329500000|2022-04-07 11:05:00|2021.9|2021.6|2023.2|2022.9|2029.7|2029.4|2021.7|2021.4|1438
1649329800000|2022-04-07 11:10:00|2023.3|2023|2026.3|2026|2027.3|2027|2022.6|2022.3|442
1649330100000|2022-04-07 11:15:00|2026.4|2026.1|2024.2|2023.9|2026.5|2026.2|2023.9|2023.6|183
1649330400000|2022-04-07 11:20:00|2024.3|2024|2022.9|2022.6|2024.8|2024.5|2022.6|2022.3|174
1649330700000|2022-04-07 11:25:00|2022.8|2022.5|2021.5|2021.2|2023|2022.7|2021.3|2021|176
1649331000000|2022-04-07 11:30:00|2021.4|2021.1|2021.2|2020.9|2023.4|2023.1|2020.7|2020.4|339
1649331300000|2022-04-07 11:35:00|2021.3|2021|2021.4|2021.1|2022|2021.7|2020.7|2020.4|107
1649331600000|2022-04-07 11:40:00|2021.6|2021.3|2023|2022.7|2023.3|2023|2021|2020.7|170
1649331900000|2022-04-07 11:45:00|2023.1|2022.8|2022.6|2022.3|2023.7|2023.4|2022.2|2021.9|160
1649332200000|2022-04-07 11:50:00|2022.5|2022.2|2022.6|2022.3|2022.9|2022.6|2021.5|2021.2|143
1649332500000|2022-04-07 11:55:00|2022.7|2022.4|2023.6|2023.3|2023.7|2023.4|2022.3|2022|127
1649332800000|2022-04-07 12:00:00|2023.7|2023.4|2020.9|2020.6|2024.5|2024.2|2020.9|2020.6|364
1649333100000|2022-04-07 12:05:00|2021|2020.7|2021.3|2021|2021.7|2021.4|2020.3|2020|203
1649333400000|2022-04-07 12:10:00|2021.2|2020.9|2019|2018.7|2021.6|2021.3|2019|2018.7|308
1649333700000|2022-04-07 12:15:00|2019.1|2018.8|2020|2019.7|2020|2019.7|2018.1|2017.8|388
1649334000000|2022-04-07 12:20:00|2019.9|2019.6|2018.6|2018.3|2020.3|2020|2018.3|2018|124
1649334300000|2022-04-07 12:25:00|2018.5|2018.2|2018|2017.7|2018.5|2018.2|2017.2|2016.9|370
1649334600000|2022-04-07 12:30:00|2017.9|2017.6|2019.4|2019.1|2019.4|2019.1|2017.3|2017|272
1649334900000|2022-04-07 12:35:00|2019.5|2019.2|2018.5|2018.2|2019.7|2019.4|2018.3|2018|171
1649335200000|2022-04-07 12:40:00|2018.6|2018.3|2017.4|2017.1|2019|2018.7|2017.4|2017.1|155
1649335500000|2022-04-07 12:45:00|2017.3|2017|2017.8|2017.5|2018.8|2018.5|2017.1|2016.8|219
1649335800000|2022-04-07 12:50:00|2017.7|2017.4|2015.9|2015.6|2018.5|2018.2|2015.1|2014.8|329
1649336100000|2022-04-07 12:55:00|2015.8|2015.5|2015.9|2015.6|2016.4|2016.1|2014.6|2014.3|330
1649336400000|2022-04-07 13:00:00|2016|2015.7|2014.3|2014|2017|2016.7|2014.2|2013.9|369
1649336700000|2022-04-07 13:05:00|2014.4|2014.1|2013.9|2013.6|2015|2014.7|2013.6|2013.3|286
1649337000000|2022-04-07 13:10:00|2014.1|2013.8|2014.9|2014.6|2015.1|2014.8|2014.1|2013.8|184
1649337300000|2022-04-07 13:15:00|2014.8|2014.5|2016.8|2016.5|2017|2016.7|2014.1|2013.8|327
1649337600000|2022-04-07 13:20:00|2016.9|2016.6|2016.7|2016.4|2017|2016.7|2015.8|2015.5|340
1649337900000|2022-04-07 13:25:00|2016.8|2016.5|2017.5|2017.2|2018.2|2017.9|2016|2015.7|818
1649338200000|2022-04-07 13:30:00|2017.3|2017|2023.1|2022.8|2023.4|2023.1|2017.3|2017|7872
1649338500000|2022-04-07 13:35:00|2023.2|2022.9|2026.3|2026|2028.8|2028.5|2021.1|2020.8|5644
1649338800000|2022-04-07 13:40:00|2026.5|2026.2|2018|2017.7|2027.5|2027.2|2017.8|2017.5|4934
1649339100000|2022-04-07 13:45:00|2017.9|2017.6|2012.7|2012.4|2019.7|2019.4|2011.9|2011.6|3174
1649339400000|2022-04-07 13:50:00|2012.5|2012.2|2016.7|2016.4|2018.7|2018.4|2011.6|2011.3|2880
1649339700000|2022-04-07 13:55:00|2016.9|2016.6|2015.2|2014.9|2017.7|2017.4|2013.1|2012.8|2317
1649340000000|2022-04-07 14:00:00|2015|2014.7|2010.1|2009.8|2017.4|2017.1|2010|2009.7|4613
1649340300000|2022-04-07 14:05:00|2009.9|2009.6|2007.5|2007.2|2012.5|2012.2|2005.3|2005|5019
1649340600000|2022-04-07 14:10:00|2007.4|2007.1|2006.9|2006.6|2010.1|2009.8|2005.5|2005.2|2927
1649340900000|2022-04-07 14:15:00|2006.8|2006.5|2006.3|2006|2007.1|2006.8|2003.9|2003.6|2617
1649341200000|2022-04-07 14:20:00|2006|2005.7|2005.3|2005|2006.2|2005.9|2002.8|2002.5|2545
1649341500000|2022-04-07 14:25:00|2005.2|2004.9|2005.6|2005.3|2008.1|2007.8|2003.9|2003.6|2021
1649341800000|2022-04-07 14:30:00|2005.7|2005.4|2009.3|2009|2009.3|2009|2004.9|2004.6|1781
1649342100000|2022-04-07 14:35:00|2009.5|2009.2|2003.1|2002.8|2010.6|2010.3|2002.6|2002.3|2362
1649342400000|2022-04-07 14:40:00|2003|2002.7|1998.4|1998.1|2003|2002.7|1997.7|1997.4|3594
1649342700000|2022-04-07 14:45:00|1998.3|1998|1997.6|1997.3|1999.9|1999.6|1996.3|1996|1833
1649343000000|2022-04-07 14:50:00|1997.7|1997.4|2001.2|2000.9|2001.3|2001|1997.6|1997.3|1786
1649343300000|2022-04-07 14:55:00|2001|2000.7|1999.7|1999.4|2002.5|2002.2|1998.9|1998.6|1152
1649343600000|2022-04-07 15:00:00|1999.4|1999.1|2003.7|2003.4|2005.1|2004.8|1999.3|1999|2861
1649343900000|2022-04-07 15:05:00|2003.4|2003.1|1999.3|1999|2003.4|2003.1|1999|1998.7|1256
1649344200000|2022-04-07 15:10:00|1999.2|1998.9|1996.9|1996.6|1999.8|1999.5|1996.6|1996.3|1710
1649344500000|2022-04-07 15:15:00|1997|1996.7|1996.4|1996.1|1997.1|1996.8|1994.1|1993.8|2036
1649344800000|2022-04-07 15:20:00|1996.3|1996|1996.6|1996.3|1998.5|1998.2|1995.6|1995.3|2296
1649345100000|2022-04-07 15:25:00|1996.7|1996.4|1991.7|1991.4|1997.2|1996.9|1991.1|1990.8|2469
1649345400000|2022-04-07 15:30:00|1991.9|1991.6|1992.9|1992.6|1993.6|1993.3|1990.2|1989.9|3179
1649345700000|2022-04-07 15:35:00|1993.1|1992.8|1995.1|1994.8|1997.3|1997|1993.1|1992.8|2340
1649346000000|2022-04-07 15:40:00|1995|1994.7|1994.7|1994.4|1997|1996.7|1994.1|1993.8|1053
1649346300000|2022-04-07 15:45:00|1994.4|1994.1|1992.8|1992.5|1996.3|1996|1992.7|1992.4|1588
1649346600000|2022-04-07 15:50:00|1992.9|1992.6|1990.5|1990.2|1992.9|1992.6|1990.1|1989.8|1223
1649346900000|2022-04-07 15:55:00|1990.7|1990.4|1992|1991.7|1993.6|1993.3|1990.2|1989.9|1752
1649347200000|2022-04-07 16:00:00|1991.9|1991.6|1989.6|1989.3|1992.5|1992.2|1989.3|1989|1931
1649347500000|2022-04-07 16:05:00|1989.7|1989.4|1990.2|1989.9|1990.9|1990.6|1987.5|1987.2|2163
1649347800000|2022-04-07 16:10:00|1990.3|1990|1991|1990.7|1993.1|1992.8|1990.2|1989.9|1497
1649348100000|2022-04-07 16:15:00|1991.1|1990.8|1989.8|1989.5|1991.6|1991.3|1988.5|1988.2|994
1649348400000|2022-04-07 16:20:00|1989.7|1989.4|1989.5|1989.2|1992.1|1991.8|1988.5|1988.2|1302
1649348700000|2022-04-07 16:25:00|1989.4|1989.1|1988.7|1988.4|1990.8|1990.5|1987.3|1987|1013
1649349000000|2022-04-07 16:30:00|1988.6|1988.3|1988.7|1988.4|1990.2|1989.9|1987.4|1987.1|1783
1649349300000|2022-04-07 16:35:00|1988.4|1988.1|1986.4|1986.1|1990.3|1990|1986|1985.7|1803
1649349600000|2022-04-07 16:40:00|1986.2|1985.9|1985.4|1985.1|1987.4|1987.1|1985.3|1985|1053
1649349900000|2022-04-07 16:45:00|1985.5|1985.2|1982.7|1982.4|1986.6|1986.3|1982.6|1982.3|1786
1649350200000|2022-04-07 16:50:00|1982.6|1982.3|1985.9|1985.6|1986.4|1986.1|1982.6|1982.3|1420
1649350500000|2022-04-07 16:55:00|1985.7|1985.4|1988.2|1987.9|1988.3|1988|1985.2|1984.9|1396
1649350800000|2022-04-07 17:00:00|1987.9|1987.6|1991.6|1991.3|1992.7|1992.4|1987.6|1987.3|1550
1649351100000|2022-04-07 17:05:00|1991.4|1991.1|1991.3|1991|1991.8|1991.5|1988.9|1988.6|1264
1649351400000|2022-04-07 17:10:00|1991.2|1990.9|1993.7|1993.4|1996.1|1995.8|1990.8|1990.5|1994
1649351700000|2022-04-07 17:15:00|1993.6|1993.3|1995.1|1994.8|1996.1|1995.8|1992.2|1991.9|1430
1649352000000|2022-04-07 17:20:00|1995.2|1994.9|1995.5|1995.2|1998.3|1998|1995.2|1994.9|1639
1649352300000|2022-04-07 17:25:00|1996|1995.7|2000.2|1999.9|2001.3|2001|1995.5|1995.2|2329
1649352600000|2022-04-07 17:30:00|2000.3|2000|2000.3|2000|2002.7|2002.4|1999.7|1999.4|2101
1649352900000|2022-04-07 17:35:00|2000.2|1999.9|1998.9|1998.6|2002.5|2002.2|1998.4|1998.1|2258
1649353200000|2022-04-07 17:40:00|1998.8|1998.5|1996.5|1996.2|1999.9|1999.6|1996.5|1996.2|1146
1649353500000|2022-04-07 17:45:00|1996.6|1996.3|1995.2|1994.9|1998.6|1998.3|1994.8|1994.5|1777
1649353800000|2022-04-07 17:50:00|1995.3|1995|1995.3|1995|1997.2|1996.9|1993.8|1993.5|1546
1649354100000|2022-04-07 17:55:00|1995.2|1994.9|2002.7|2002.4|2003.6|2003.3|1994.9|1994.6|3258
1649354400000|2022-04-07 18:00:00|2003.1|2002.8|2003.5|2003.2|2005.4|2005.1|2002.6|2002.3|2378
1649354700000|2022-04-07 18:05:00|2003.6|2003.3|2003.6|2003.3|2004|2003.7|2000.4|2000.1|1510
1649355000000|2022-04-07 18:10:00|2003|2002.7|2002.9|2002.6|2004|2003.7|2001.4|2001.1|1300
1649355300000|2022-04-07 18:15:00|2003|2002.7|1999.4|1999.1|2003.7|2003.4|1999|1998.7|1670
1649355600000|2022-04-07 18:20:00|1999.6|1999.3|2000.7|2000.4|2001|2000.7|1999.2|1998.9|1382
1649355900000|2022-04-07 18:25:00|2000.9|2000.6|2000.8|2000.5|2006.9|2006.6|2000.5|2000.2|2567
1649356200000|2022-04-07 18:30:00|2000.4|2000.1|2001.3|2001|2002.3|2002|1999.8|1999.5|1830
1649356500000|2022-04-07 18:35:00|2001.6|2001.3|2002.7|2002.4|2002.8|2002.5|1999.8|1999.5|1231
1649356800000|2022-04-07 18:40:00|2002.6|2002.3|2001.8|2001.5|2002.6|2002.3|1999.7|1999.4|1304
1649357100000|2022-04-07 18:45:00|2001.7|2001.4|2003.3|2003|2004.6|2004.3|2000|1999.7|2172
1649357400000|2022-04-07 18:50:00|2003.4|2003.1|2007.1|2006.8|2007.8|2007.5|2001.7|2001.4|2270
1649357700000|2022-04-07 18:55:00|2007.2|2006.9|2008.5|2008.2|2010.4|2010.1|2006.9|2006.6|3518
1649358000000|2022-04-07 19:00:00|2008.3|2008|2013.4|2013.1|2013.9|2013.6|2007.4|2007.1|4895
1649358300000|2022-04-07 19:05:00|2013.1|2012.8|2014.4|2014.1|2015.7|2015.4|2011.8|2011.5|3448
1649358600000|2022-04-07 19:10:00|2014.7|2014.4|2016.1|2015.8|2016.4|2016.1|2013.5|2013.2|1778
1649358900000|2022-04-07 19:15:00|2016|2015.7|2013.7|2013.4|2016.7|2016.4|2012.9|2012.6|2631
1649359200000|2022-04-07 19:20:00|2013.6|2013.3|2012.2|2011.9|2014.1|2013.8|2010.9|2010.6|2374
1649359500000|2022-04-07 19:25:00|2012.6|2012.3|2013.6|2013.3|2014.8|2014.5|2012.3|2012|1909
1649359800000|2022-04-07 19:30:00|2013.7|2013.4|2015.3|2015|2015.9|2015.6|2012.8|2012.5|1772
1649360100000|2022-04-07 19:35:00|2015.2|2014.9|2017.3|2017|2017.3|2017|2014.7|2014.4|2373
1649360400000|2022-04-07 19:40:00|2017.5|2017.2|2017.9|2017.6|2019|2018.7|2015.2|2014.9|1869
1649360700000|2022-04-07 19:45:00|2018|2017.7|2013.9|2013.6|2019.4|2019.1|2012.7|2012.4|4900
1649361000000|2022-04-07 19:50:00|2013.5|2013.2|2009.9|2009.6|2013.6|2013.3|2007.8|2007.5|6584
1649361300000|2022-04-07 19:55:00|2009.8|2009.5|2010.4|2010.1|2010.7|2010.4|2007.8|2007.5|15301
1649361600000|2022-04-07 20:00:00|2010.3|2010|2008.8|2008.5|2011.6|2011.3|2008.8|2008.5|3230
1649361900000|2022-04-07 20:05:00|2008.7|2008.4|2007.7|2007.4|2009.2|2008.9|2007.7|2007.4|1818
1649362200000|2022-04-07 20:10:00|2007.8|2007.5|2008.3|2008|2009.4|2009.1|2007.5|2007.2|1689
1649362500000|2022-04-07 20:15:00|2008.4|2008.1|2007.1|2006.8|2008.8|2008.5|2006.9|2006.6|501
1649362800000|2022-04-07 20:20:00|2007|2006.7|2006.1|2005.8|2007.5|2007.2|2006|2005.7|254
1649363100000|2022-04-07 20:25:00|2006.2|2005.9|2006.6|2006.3|2006.6|2006.3|2005.6|2005.3|323
1649363400000|2022-04-07 20:30:00|2004.9|2004.6|2005.7|2005.4|2005.9|2005.6|2004.7|2004.4|223
1649363700000|2022-04-07 20:35:00|2005.8|2005.5|2006.6|2006.3|2006.7|2006.4|2005.5|2005.2|200
1649364000000|2022-04-07 20:40:00|2006.7|2006.4|2006|2005.7|2006.7|2006.4|2005.9|2005.6|224
1649364300000|2022-04-07 20:45:00|2006.1|2005.8|2006.3|2006|2006.4|2006.1|2005.8|2005.5|206
1649364600000|2022-04-07 20:50:00|2006.4|2006.1|2006.6|2006.3|2006.8|2006.5|2005.9|2005.6|261
1649364900000|2022-04-07 20:55:00|2006.7|2006.4|2006.9|2006.1|2006.9|2006.6|2006.3|2006|127
1649365200000|2022-04-07 21:00:00|2008.5|2007.7|2008.5|2007.7|2008.7|2007.9|2008.3|2007.5|0
1649365500000|2022-04-07 21:05:00|2008.6|2007.8|2008.2|2007.4|2008.7|2007.9|2008.2|2007.4|0
1649365800000|2022-04-07 21:10:00|2008.1|2007.3|2008.1|2007.3|2008.1|2007.3|2007.8|2007|0
1649366100000|2022-04-07 21:15:00|2006.4|2005.6|2006.1|2005.3|2006.5|2005.7|2006|2005.2|0
1649366400000|2022-04-07 21:20:00|2006|2005.2|2006.1|2005.3|2006.4|2005.6|2006|2005.2|0
1649366700000|2022-04-07 21:25:00|2006.3|2005.5|2006.4|2005.6|2006.8|2006|2006.2|2005.4|0
1649367000000|2022-04-07 21:30:00|2008.1|2007.3|2008.2|2007.4|2008.2|2007.4|2008.1|2007.3|0
1649367300000|2022-04-07 21:35:00|2008.3|2007.5|2008.2|2007.4|2008.4|2007.6|2008.1|2007.3|0
1649367600000|2022-04-07 21:40:00|2008.3|2007.5|2008.4|2007.6|2008.4|2007.6|2008.1|2007.3|0
1649367900000|2022-04-07 21:45:00|2008.3|2007.5|2008.4|2007.6|2008.6|2007.8|2008.3|2007.5|0
1649368200000|2022-04-07 21:50:00|2008.3|2007.5|2008.4|2007.6|2008.4|2007.6|2008.3|2007.5|0
1649368500000|2022-04-07 21:55:00|2008.3|2007.5|2008.1|2007.3|2008.6|2007.8|2008.1|2007.3|0
1649368800000|2022-04-07 22:00:00|2007.9|2007.6|2008.4|2008.1|2008.7|2008.4|2007.7|2007.4|89
1649369100000|2022-04-07 22:05:00|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2007.8|2007.5|23
1649369400000|2022-04-07 22:10:00|2008.5|2008.2|2008.8|2008.5|2009|2008.7|2008.2|2007.9|39
1649369700000|2022-04-07 22:15:00|2008.7|2008.4|2008.3|2008|2008.9|2008.6|2008.3|2008|27
1649370000000|2022-04-07 22:20:00|2008.4|2008.1|2008.3|2008|2008.7|2008.4|2008.2|2007.9|10
1649370300000|2022-04-07 22:25:00|2008.2|2007.9|2008.1|2007.8|2008.3|2008|2007.9|2007.6|14
1649370600000|2022-04-07 22:30:00|2007.9|2007.6|2007.9|2007.6|2008.2|2007.9|2007.7|2007.4|10
1649370900000|2022-04-07 22:35:00|2008|2007.7|2008.5|2008.2|2008.7|2008.4|2007.9|2007.6|54
1649371200000|2022-04-07 22:40:00|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.5|2008.2|13
1649371500000|2022-04-07 22:45:00|2008.8|2008.5|2008.5|2008.2|2008.8|2008.5|2008.2|2007.9|7
1649371800000|2022-04-07 22:50:00|2008.3|2008|2008.3|2008|2008.5|2008.2|2007.9|2007.6|23
1649372100000|2022-04-07 22:55:00|2008.1|2007.8|2008.6|2008.3|2008.7|2008.4|2008|2007.7|20
1649372400000|2022-04-07 23:00:00|2008.5|2008.2|2007.7|2007.4|2008.6|2008.3|2007.6|2007.3|31
1649372700000|2022-04-07 23:05:00|2007.8|2007.5|2008|2007.7|2008|2007.7|2007.8|2007.5|7
1649373000000|2022-04-07 23:10:00|2007.8|2007.5|2008.9|2008.6|2009|2008.7|2007.7|2007.4|73
1649373300000|2022-04-07 23:15:00|2008.8|2008.5|2008.3|2008|2008.9|2008.6|2008.1|2007.8|38
1649373600000|2022-04-07 23:20:00|2008.4|2008.1|2008.4|2008.1|2008.8|2008.5|2008.3|2008|20
1649373900000|2022-04-07 23:25:00|2008.5|2008.2|2008.9|2008.6|2009.3|2009|2008.4|2008.1|68
1649374200000|2022-04-07 23:30:00|2007.3|2007|2007.2|2006.9|2007.6|2007.3|2007|2006.7|14
1649374500000|2022-04-07 23:35:00|2007.3|2007|2007.7|2007.4|2007.8|2007.5|2007.1|2006.8|6
1649374800000|2022-04-07 23:40:00|2007.8|2007.5|2008|2007.7|2008.4|2008.1|2007.7|2007.4|36
1649375100000|2022-04-07 23:45:00|2009.5|2009.2|2010|2009.7|2010.1|2009.8|2009.1|2008.8|34
1649375400000|2022-04-07 23:50:00|2010.1|2009.8|2010.4|2010.1|2010.8|2010.5|2009.8|2009.5|54
1649375700000|2022-04-07 23:55:00|2010.3|2010|2010.5|2010.2|2010.9|2010.6|2010.1|2009.8|56
1649376000000|2022-04-08 00:00:00|2010.3|2010|2010|2009.7|2010.4|2010.1|2008.8|2008.5|106
1649376300000|2022-04-08 00:05:00|2009.9|2009.6|2009.8|2009.5|2010.7|2010.4|2009.6|2009.3|25
1649376600000|2022-04-08 00:10:00|2009.7|2009.4|2008.9|2008.6|2010.1|2009.8|2008.8|2008.5|43
1649376900000|2022-04-08 00:15:00|2009.1|2008.8|2006.8|2006.5|2009.1|2008.8|2006.7|2006.4|132
1649377200000|2022-04-08 00:20:00|2006.7|2006.4|2006.1|2005.8|2007.8|2007.5|2005.7|2005.4|154
1649377500000|2022-04-08 00:25:00|2006|2005.7|2003.9|2003.6|2007.1|2006.8|2003.7|2003.4|191
1649377800000|2022-04-08 00:30:00|2003.8|2003.5|2003.8|2003.5|2004.7|2004.4|2003.7|2003.4|113
1649378100000|2022-04-08 00:35:00|2003.9|2003.6|2004.8|2004.5|2005|2004.7|2003.8|2003.5|54
1649378400000|2022-04-08 00:40:00|2004.7|2004.4|2004.5|2004.2|2005|2004.7|2004.3|2004|63
1649378700000|2022-04-08 00:45:00|2004.6|2004.3|2004.2|2003.9|2005.1|2004.8|2003.9|2003.6|122
1649379000000|2022-04-08 00:50:00|2004.1|2003.8|2004.8|2004.5|2005|2004.7|2004.1|2003.8|58
1649379300000|2022-04-08 00:55:00|2004.9|2004.6|2005.5|2005.2|2005.6|2005.3|2004.1|2003.8|15
1649379600000|2022-04-08 01:00:00|2004|2003.7|2003.7|2003.4|2004.5|2004.2|2003.6|2003.3|14
1649379900000|2022-04-08 01:05:00|2003.8|2003.5|2003.5|2003.2|2004.4|2004.1|2003.4|2003.1|47
1649380200000|2022-04-08 01:10:00|2003.2|2002.9|2002.8|2002.5|2003.5|2003.2|2002.8|2002.5|19
1649380500000|2022-04-08 01:15:00|2004.5|2004.2|2004.1|2003.8|2004.9|2004.6|2003.6|2003.3|36
1649380800000|2022-04-08 01:20:00|2004.2|2003.9|2003.6|2003.3|2004.8|2004.5|2003.5|2003.2|25
1649381100000|2022-04-08 01:25:00|2003.7|2003.4|2003.8|2003.5|2004.2|2003.9|2003.4|2003.1|50
1649381400000|2022-04-08 01:30:00|2004|2003.7|2003.7|2003.4|2004.2|2003.9|2003.5|2003.2|65
1649381700000|2022-04-08 01:35:00|2003.6|2003.3|2003.7|2003.4|2004.2|2003.9|2003.2|2002.9|47
1649382000000|2022-04-08 01:40:00|2003.6|2003.3|2005|2004.7|2005.2|2004.9|2003.6|2003.3|16
1649382300000|2022-04-08 01:45:00|2005.1|2004.8|2005.2|2004.9|2005.5|2005.2|2004.9|2004.6|34
1649382600000|2022-04-08 01:50:00|2005.3|2005|2003.7|2003.4|2005.3|2005|2003.7|2003.4|22
1649382900000|2022-04-08 01:55:00|2003.8|2003.5|2003.9|2003.6|2004.3|2004|2003.7|2003.4|33
1649383200000|2022-04-08 02:00:00|2003.8|2003.5|2004.4|2004.1|2004.8|2004.5|2003.5|2003.2|63
1649383500000|2022-04-08 02:05:00|2004.3|2004|2004.1|2003.8|2004.8|2004.5|2003.8|2003.5|7
1649383800000|2022-04-08 02:10:00|2004|2003.7|2004.2|2003.9|2004.3|2004|2003.7|2003.4|17
1649384100000|2022-04-08 02:15:00|2004.3|2004|2004.1|2003.8|2004.7|2004.4|2003.4|2003.1|15
1649384400000|2022-04-08 02:20:00|2004|2003.7|2004.5|2004.2|2004.8|2004.5|2004|2003.7|17
1649384700000|2022-04-08 02:25:00|2004.4|2004.1|2005|2004.7|2005|2004.7|2004.2|2003.9|4
1649385000000|2022-04-08 02:30:00|2003.5|2003.2|2004.2|2003.9|2004.3|2004|2003.2|2002.9|64
1649385300000|2022-04-08 02:35:00|2004.1|2003.8|2004.1|2003.8|2004.3|2004|2003.7|2003.4|14
1649385600000|2022-04-08 02:40:00|2004.2|2003.9|2005.2|2004.9|2005.2|2004.9|2003.8|2003.5|42
1649385900000|2022-04-08 02:45:00|2005.1|2004.8|2005.4|2005.1|2006.1|2005.8|2005|2004.7|66
1649386200000|2022-04-08 02:50:00|2005.5|2005.2|2005.6|2005.3|2005.8|2005.5|2005.3|2005|7
1649386500000|2022-04-08 02:55:00|2005.5|2005.2|2005.9|2005.6|2005.9|2005.6|2005.4|2005.1|16
1649386800000|2022-04-08 03:00:00|2006|2005.7|2004.9|2004.6|2006.3|2006|2004.7|2004.4|17
1649387100000|2022-04-08 03:05:00|2004.8|2004.5|2005.2|2004.9|2005.2|2004.9|2004.7|2004.4|16
1649387400000|2022-04-08 03:10:00|2005.1|2004.8|2005.8|2005.5|2006.1|2005.8|2005.1|2004.8|16
1649387700000|2022-04-08 03:15:00|2007.2|2006.9|2007.2|2006.9|2007.5|2007.2|2007|2006.7|17
1649388000000|2022-04-08 03:20:00|2007.1|2006.8|2007.5|2007.2|2007.8|2007.5|2007.1|2006.8|16
1649388300000|2022-04-08 03:25:00|2007.4|2007.1|2006.7|2006.4|2007.5|2007.2|2006.6|2006.3|23
1649388600000|2022-04-08 03:30:00|2006.8|2006.5|2006|2005.7|2007|2006.7|2005.5|2005.2|22
1649388900000|2022-04-08 03:35:00|2005.9|2005.6|2006.5|2006.2|2006.6|2006.3|2005.9|2005.6|22
1649389200000|2022-04-08 03:40:00|2006.6|2006.3|2007.2|2006.9|2007.2|2006.9|2006.5|2006.2|36
1649389500000|2022-04-08 03:45:00|2005.5|2005.2|2005.4|2005.1|2005.9|2005.6|2005.3|2005|31
1649389800000|2022-04-08 03:50:00|2005.3|2005|2004.6|2004.3|2005.8|2005.5|2004.5|2004.2|49
1649390100000|2022-04-08 03:55:00|2004.7|2004.4|2004.9|2004.6|2005|2004.7|2004.3|2004|23
1649390400000|2022-04-08 04:00:00|2005|2004.7|2003.7|2003.4|2005.2|2004.9|2003.7|2003.4|55
1649390700000|2022-04-08 04:05:00|2003.8|2003.5|2003.7|2003.4|2004.2|2003.9|2003.6|2003.3|34
1649391000000|2022-04-08 04:10:00|2003.8|2003.5|2004|2003.7|2004.3|2004|2003.8|2003.5|7
1649391300000|2022-04-08 04:15:00|2004.1|2003.8|2003.7|2003.4|2004.1|2003.8|2003.5|2003.2|22
1649391600000|2022-04-08 04:20:00|2003.8|2003.5|2003.7|2003.4|2003.9|2003.6|2003.3|2003|11
1649391900000|2022-04-08 04:25:00|2003.6|2003.3|2004.2|2003.9|2004.3|2004|2003.6|2003.3|7
1649392200000|2022-04-08 04:30:00|2005.8|2005.5|2005.4|2005.1|2006.1|2005.8|2005.4|2005.1|19
1649392500000|2022-04-08 04:35:00|2005.5|2005.2|2005.9|2005.6|2006|2005.7|2005.5|2005.2|2
1649392800000|2022-04-08 04:40:00|2006|2005.7|2005.2|2004.9|2006.4|2006.1|2005|2004.7|45
1649393100000|2022-04-08 04:45:00|2005.3|2005|2004.9|2004.6|2005.3|2005|2004.9|2004.6|6
1649393400000|2022-04-08 04:50:00|2005|2004.7|2004.5|2004.2|2005|2004.7|2004.3|2004|17
1649393700000|2022-04-08 04:55:00|2004.6|2004.3|2005.1|2004.8|2005.1|2004.8|2004.4|2004.1|14
1649394000000|2022-04-08 05:00:00|2005|2004.7|2004.8|2004.5|2005.6|2005.3|2004.8|2004.5|6
1649394300000|2022-04-08 05:05:00|2004.5|2004.2|2005|2004.7|2005|2004.7|2004.1|2003.8|27
1649394600000|2022-04-08 05:10:00|2004.9|2004.6|2006.2|2005.9|2006.2|2005.9|2004.7|2004.4|12
1649394900000|2022-04-08 05:15:00|2006.3|2006|2007.6|2007.3|2007.7|2007.4|2006.1|2005.8|33
1649395200000|2022-04-08 05:20:00|2007.7|2007.4|2007.5|2007.2|2008.1|2007.8|2007.2|2006.9|25
1649395500000|2022-04-08 05:25:00|2007.4|2007.1|2007|2006.7|2007.6|2007.3|2006.6|2006.3|47
1649395800000|2022-04-08 05:30:00|2007.1|2006.8|2007.3|2007|2007.4|2007.1|2006.8|2006.5|12
1649396100000|2022-04-08 05:35:00|2007.2|2006.9|2006.8|2006.5|2007.3|2007|2006.5|2006.2|8
1649396400000|2022-04-08 05:40:00|2006.9|2006.6|2007.2|2006.9|2007.2|2006.9|2006.6|2006.3|8
1649396700000|2022-04-08 05:45:00|2007.1|2006.8|2007.4|2007.1|2007.7|2007.4|2006.8|2006.5|33
1649397000000|2022-04-08 05:50:00|2007.3|2007|2008.5|2008.2|2008.7|2008.4|2007.2|2006.9|72
1649397300000|2022-04-08 05:55:00|2008.3|2008|2008.7|2008.4|2009.4|2009.1|2008.2|2007.9|42
1649397600000|2022-04-08 06:00:00|2008.8|2008.5|2008.3|2008|2010.2|2009.9|2008.2|2007.9|103
1649397900000|2022-04-08 06:05:00|2008.4|2008.1|2010.5|2010.2|2010.7|2010.4|2008.4|2008.1|66
1649398200000|2022-04-08 06:10:00|2010.6|2010.3|2009.5|2009.2|2010.6|2010.3|2008.8|2008.5|96
1649398500000|2022-04-08 06:15:00|2009.6|2009.3|2010.1|2009.8|2010.8|2010.5|2009.4|2009.1|32
1649398800000|2022-04-08 06:20:00|2010|2009.7|2012.4|2012.1|2012.4|2012.1|2010|2009.7|132
1649399100000|2022-04-08 06:25:00|2012.3|2012|2011|2010.7|2012.4|2012.1|2011|2010.7|74
1649399400000|2022-04-08 06:30:00|2011.2|2010.9|2012|2011.7|2012.3|2012|2011|2010.7|25
1649399700000|2022-04-08 06:35:00|2012.1|2011.8|2011.1|2010.8|2012.7|2012.4|2010.7|2010.4|67
1649400000000|2022-04-08 06:40:00|2011|2010.7|2011.5|2011.2|2011.5|2011.2|2009.9|2009.6|79
1649400300000|2022-04-08 06:45:00|2011.4|2011.1|2012.1|2011.8|2012.6|2012.3|2010.9|2010.6|51
1649400600000|2022-04-08 06:50:00|2012|2011.7|2013.6|2013.3|2014|2013.7|2011.9|2011.6|152
1649400900000|2022-04-08 06:55:00|2013.7|2013.4|2013.4|2013.1|2014.5|2014.2|2013|2012.7|216
1649401200000|2022-04-08 07:00:00|2013.3|2013|2010.9|2010.6|2014.2|2013.9|2010.8|2010.5|341
1649401500000|2022-04-08 07:05:00|2010.8|2010.5|2010.5|2010.2|2011.6|2011.3|2009.6|2009.3|196
1649401800000|2022-04-08 07:10:00|2010.6|2010.3|2012|2011.7|2012.6|2012.3|2010.1|2009.8|108
1649402100000|2022-04-08 07:15:00|2012.1|2011.8|2011.4|2011.1|2012.2|2011.9|2009.9|2009.6|159
1649402400000|2022-04-08 07:20:00|2011.5|2011.2|2012|2011.7|2013.3|2013|2011|2010.7|79
1649402700000|2022-04-08 07:25:00|2012.1|2011.8|2011.1|2010.8|2012.2|2011.9|2010.3|2010|108
1649403000000|2022-04-08 07:30:00|2011.2|2010.9|2011.2|2010.9|2011.6|2011.3|2009.7|2009.4|49
1649403300000|2022-04-08 07:35:00|2011.1|2010.8|2014.1|2013.8|2014.2|2013.9|2011.1|2010.8|164
1649403600000|2022-04-08 07:40:00|2014.2|2013.9|2014|2013.7|2014.6|2014.3|2013.2|2012.9|128
1649403900000|2022-04-08 07:45:00|2014.1|2013.8|2013.4|2013.1|2014.2|2013.9|2012.6|2012.3|71
1649404200000|2022-04-08 07:50:00|2013.5|2013.2|2014.5|2014.2|2015.8|2015.5|2013.5|2013.2|141
1649404500000|2022-04-08 07:55:00|2014.4|2014.1|2015.9|2015.6|2016.3|2016|2014.2|2013.9|93
1649404800000|2022-04-08 08:00:00|2015.8|2015.5|2017|2016.7|2017.2|2016.9|2015.3|2015|130
1649405100000|2022-04-08 08:05:00|2017.1|2016.8|2017.1|2016.8|2017.5|2017.2|2016.3|2016|103
1649405400000|2022-04-08 08:10:00|2017.2|2016.9|2017.3|2017|2017.6|2017.3|2016.9|2016.6|86
1649405700000|2022-04-08 08:15:00|2017.4|2017.1|2017.9|2017.6|2018|2017.7|2017|2016.7|234
1649406000000|2022-04-08 08:20:00|2018|2017.7|2018.4|2018.1|2018.6|2018.3|2017.8|2017.5|294
1649406300000|2022-04-08 08:25:00|2018.3|2018|2018.9|2018.6|2019.4|2019.1|2018.1|2017.8|423
1649406600000|2022-04-08 08:30:00|2017.2|2016.9|2016.1|2015.8|2018|2017.7|2016.1|2015.8|171
1649406900000|2022-04-08 08:35:00|2016.2|2015.9|2016.5|2016.2|2016.5|2016.2|2015.8|2015.5|145
1649407200000|2022-04-08 08:40:00|2016.4|2016.1|2015.3|2015|2016.4|2016.1|2015.1|2014.8|105
1649407500000|2022-04-08 08:45:00|2016.8|2016.5|2016.4|2016.1|2017.1|2016.8|2016.1|2015.8|130
1649407800000|2022-04-08 08:50:00|2016.5|2016.2|2014.4|2014.1|2016.5|2016.2|2014.4|2014.1|147
1649408100000|2022-04-08 08:55:00|2014.3|2014|2014.3|2014|2014.7|2014.4|2013.7|2013.4|164
1649408400000|2022-04-08 09:00:00|2014.2|2013.9|2012.8|2012.5|2014.3|2014|2011.8|2011.5|144
1649408700000|2022-04-08 09:05:00|2012.9|2012.6|2011.9|2011.6|2013.4|2013.1|2011.4|2011.1|154
1649409000000|2022-04-08 09:10:00|2011.7|2011.4|2012.5|2012.2|2012.9|2012.6|2011.6|2011.3|228
1649409300000|2022-04-08 09:15:00|2012.4|2012.1|2012.3|2012|2012.7|2012.4|2012|2011.7|83
1649409600000|2022-04-08 09:20:00|2012.4|2012.1|2012|2011.7|2012.6|2012.3|2011.7|2011.4|83
1649409900000|2022-04-08 09:25:00|2011.9|2011.6|2012|2011.7|2012.3|2012|2011.8|2011.5|84
1649410200000|2022-04-08 09:30:00|2012.1|2011.8|2011.6|2011.3|2012.4|2012.1|2011.5|2011.2|65
1649410500000|2022-04-08 09:35:00|2011.7|2011.4|2012.1|2011.8|2012.3|2012|2010.9|2010.6|101
1649410800000|2022-04-08 09:40:00|2012.2|2011.9|2010.7|2010.4|2012.2|2011.9|2010.7|2010.4|81
1649411100000|2022-04-08 09:45:00|2010.8|2010.5|2012.5|2012.2|2012.8|2012.5|2010.7|2010.4|96
1649411400000|2022-04-08 09:50:00|2012.4|2012.1|2012.2|2011.9|2012.8|2012.5|2012|2011.7|53
1649411700000|2022-04-08 09:55:00|2012.1|2011.8|2012.5|2012.2|2012.8|2012.5|2011.9|2011.6|73
1649412000000|2022-04-08 10:00:00|2012.4|2012.1|2012.5|2012.2|2013.2|2012.9|2011.6|2011.3|120
1649412300000|2022-04-08 10:05:00|2012.3|2012|2012.2|2011.9|2012.6|2012.3|2012|2011.7|61
1649412600000|2022-04-08 10:10:00|2012.3|2012|2010.4|2010.1|2012.7|2012.4|2010.3|2010|131
1649412900000|2022-04-08 10:15:00|2010.5|2010.2|2010.2|2009.9|2012.1|2011.8|2010.1|2009.8|169
1649413200000|2022-04-08 10:20:00|2010.1|2009.8|2010.2|2009.9|2010.5|2010.2|2009.5|2009.2|80
1649413500000|2022-04-08 10:25:00|2010.1|2009.8|2011.2|2010.9|2011.3|2011|2009.5|2009.2|297
1649413800000|2022-04-08 10:30:00|2011.1|2010.8|2010.6|2010.3|2011.6|2011.3|2010.6|2010.3|182
1649414100000|2022-04-08 10:35:00|2010.7|2010.4|2011.8|2011.5|2011.8|2011.5|2010.2|2009.9|53
1649414400000|2022-04-08 10:40:00|2011.9|2011.6|2012.3|2012|2012.5|2012.2|2011.6|2011.3|52
1649414700000|2022-04-08 10:45:00|2012.4|2012.1|2012.5|2012.2|2012.8|2012.5|2011.9|2011.6|76
1649415000000|2022-04-08 10:50:00|2012.4|2012.1|2013.9|2013.6|2014|2013.7|2012.4|2012.1|111
1649415300000|2022-04-08 10:55:00|2014|2013.7|2014.9|2014.6|2015.1|2014.8|2013.6|2013.3|157
1649415600000|2022-04-08 11:00:00|2015|2014.7|2014.3|2014|2015.1|2014.8|2014.1|2013.8|139
1649415900000|2022-04-08 11:05:00|2014.4|2014.1|2015.4|2015.1|2015.6|2015.3|2014.3|2014|186
1649416200000|2022-04-08 11:10:00|2015.3|2015|2015.8|2015.5|2016.6|2016.3|2015.3|2015|212
1649416500000|2022-04-08 11:15:00|2015.9|2015.6|2015.4|2015.1|2016.1|2015.8|2015.1|2014.8|103
1649416800000|2022-04-08 11:20:00|2015.3|2015|2015.5|2015.2|2016.4|2016.1|2014.9|2014.6|144
1649417100000|2022-04-08 11:25:00|2015.6|2015.3|2016.2|2015.9|2016.2|2015.9|2015.3|2015|61
1649417400000|2022-04-08 11:30:00|2016.3|2016|2015.9|2015.6|2016.4|2016.1|2015.2|2014.9|234
1649417700000|2022-04-08 11:35:00|2016|2015.7|2017.5|2017.2|2017.6|2017.3|2015.7|2015.4|420
1649418000000|2022-04-08 11:40:00|2017.6|2017.3|2018|2017.7|2018.3|2018|2017|2016.7|240
1649418300000|2022-04-08 11:45:00|2018.1|2017.8|2018.5|2018.2|2019.1|2018.8|2018|2017.7|463
1649418600000|2022-04-08 11:50:00|2018.4|2018.1|2019|2018.7|2019|2018.7|2018.4|2018.1|632
1649418900000|2022-04-08 11:55:00|2019.1|2018.8|2018|2017.7|2019.1|2018.8|2017.5|2017.2|734
1649419200000|2022-04-08 12:00:00|2017.9|2017.6|2016.4|2016.1|2018|2017.7|2016.1|2015.8|564
1649419500000|2022-04-08 12:05:00|2016.3|2016|2016.1|2015.8|2016.9|2016.6|2015.6|2015.3|177
1649419800000|2022-04-08 12:10:00|2016|2015.7|2015.8|2015.5|2016.3|2016|2015.5|2015.2|208
1649420100000|2022-04-08 12:15:00|2015.7|2015.4|2015.8|2015.5|2016.4|2016.1|2015.5|2015.2|121
1649420400000|2022-04-08 12:20:00|2015.7|2015.4|2016.2|2015.9|2016.4|2016.1|2015.4|2015.1|102
1649420700000|2022-04-08 12:25:00|2016.3|2016|2015.6|2015.3|2016.7|2016.4|2015.5|2015.2|141
1649421000000|2022-04-08 12:30:00|2015.4|2015.1|2015.1|2014.8|2015.7|2015.4|2014.3|2014|290
1649421300000|2022-04-08 12:35:00|2014.9|2014.6|2014.6|2014.3|2015.7|2015.4|2014.5|2014.2|262
1649421600000|2022-04-08 12:40:00|2014.7|2014.4|2013.7|2013.4|2014.7|2014.4|2012.9|2012.6|363
1649421900000|2022-04-08 12:45:00|2013.6|2013.3|2012.4|2012.1|2013.7|2013.4|2011.7|2011.4|437
1649422200000|2022-04-08 12:50:00|2012.3|2012|2011.6|2011.3|2012.3|2012|2010.8|2010.5|313
1649422500000|2022-04-08 12:55:00|2011.7|2011.4|2011.7|2011.4|2012|2011.7|2011.2|2010.9|163
1649422800000|2022-04-08 13:00:00|2011.6|2011.3|2009.7|2009.4|2011.7|2011.4|2009.1|2008.8|521
1649423100000|2022-04-08 13:05:00|2009.8|2009.5|2009.8|2009.5|2010|2009.7|2009.1|2008.8|184
1649423400000|2022-04-08 13:10:00|2009.7|2009.4|2008.8|2008.5|2010.1|2009.8|2008.2|2007.9|535
1649423700000|2022-04-08 13:15:00|2008.6|2008.3|2009.4|2009.1|2009.8|2009.5|2008.3|2008|324
1649424000000|2022-04-08 13:20:00|2009.3|2009|2009|2008.7|2009.8|2009.5|2008.8|2008.5|288
1649424300000|2022-04-08 13:25:00|2008.9|2008.6|2008|2007.7|2009.2|2008.9|2006.7|2006.4|696
1649424600000|2022-04-08 13:30:00|2008.1|2007.8|2007.5|2007.2|2013.6|2013.3|2005.6|2005.3|7717
1649424900000|2022-04-08 13:35:00|2007.6|2007.3|2004.2|2003.9|2008.3|2008|2003.9|2003.6|3776
1649425200000|2022-04-08 13:40:00|2004|2003.7|2001.1|2000.8|2005.3|2005|1998.9|1998.6|4703
1649425500000|2022-04-08 13:45:00|2001.2|2000.9|1998.9|1998.6|2003.7|2003.4|1998.4|1998.1|3897
1649425800000|2022-04-08 13:50:00|1998.7|1998.4|1994.7|1994.4|1999.7|1999.4|1994.3|1994|2313
1649426100000|2022-04-08 13:55:00|1994.4|1994.1|1991.8|1991.5|1995.8|1995.5|1991.1|1990.8|2075
1649426400000|2022-04-08 14:00:00|1991.3|1991|1995.2|1994.9|1996|1995.7|1990.9|1990.6|3155
1649426700000|2022-04-08 14:05:00|1995.3|1995|1998.9|1998.6|1999.9|1999.6|1993.7|1993.4|2305
1649427000000|2022-04-08 14:10:00|1998.5|1998.2|1994.9|1994.6|1998.6|1998.3|1993.1|1992.8|2363
1649427300000|2022-04-08 14:15:00|1995.1|1994.8|1994.5|1994.2|1995.9|1995.6|1991.3|1991|2867
1649427600000|2022-04-08 14:20:00|1994.8|1994.5|2000.9|2000.6|2002|2001.7|1994.8|1994.5|2427
1649427900000|2022-04-08 14:25:00|2001.2|2000.9|2004.1|2003.8|2005.8|2005.5|2000.5|2000.2|3065
1649428200000|2022-04-08 14:30:00|2003.9|2003.6|2004.1|2003.8|2006.6|2006.3|2003.3|2003|2528
1649428500000|2022-04-08 14:35:00|2004.2|2003.9|2008.1|2007.8|2008.7|2008.4|2004|2003.7|1646
1649428800000|2022-04-08 14:40:00|2008.2|2007.9|2004.9|2004.6|2009.9|2009.6|2004.4|2004.1|1599
1649429100000|2022-04-08 14:45:00|2004.5|2004.2|2003.7|2003.4|2007.7|2007.4|2002.4|2002.1|1621
1649429400000|2022-04-08 14:50:00|2003.3|2003|2013.3|2013|2014.2|2013.9|2003.2|2002.9|2748
1649429700000|2022-04-08 14:55:00|2013.4|2013.1|2015.7|2015.4|2015.8|2015.5|2012.9|2012.6|1982
1649430000000|2022-04-08 15:00:00|2015.5|2015.2|2015|2014.7|2017.4|2017.1|2014.2|2013.9|2718
1649430300000|2022-04-08 15:05:00|2015.1|2014.8|2016.2|2015.9|2017.1|2016.8|2014.1|2013.8|2158
1649430600000|2022-04-08 15:10:00|2016.3|2016|2018.5|2018.2|2019.2|2018.9|2015.4|2015.1|1686
1649430900000|2022-04-08 15:15:00|2018.7|2018.4|2015.3|2015|2019|2018.7|2015.2|2014.9|1385
1649431200000|2022-04-08 15:20:00|2015.4|2015.1|2012.5|2012.2|2015.6|2015.3|2011.8|2011.5|950
1649431500000|2022-04-08 15:25:00|2012.6|2012.3|2013.8|2013.5|2013.9|2013.6|2012|2011.7|842
1649431800000|2022-04-08 15:30:00|2013.6|2013.3|2014.5|2014.2|2016.4|2016.1|2013.5|2013.2|1129
1649432100000|2022-04-08 15:35:00|2014.6|2014.3|2011.6|2011.3|2014.6|2014.3|2010|2009.7|1410
1649432400000|2022-04-08 15:40:00|2011.4|2011.1|2012.3|2012|2013.2|2012.9|2011.1|2010.8|1020
1649432700000|2022-04-08 15:45:00|2012.2|2011.9|2014.5|2014.2|2015.7|2015.4|2010.8|2010.5|1339
1649433000000|2022-04-08 15:50:00|2014.4|2014.1|2013|2012.7|2016.1|2015.8|2012.9|2012.6|799
1649433300000|2022-04-08 15:55:00|2013.1|2012.8|2012.7|2012.4|2014.4|2014.1|2011.8|2011.5|844
1649433600000|2022-04-08 16:00:00|2012.5|2012.2|2013.4|2013.1|2014.6|2014.3|2012|2011.7|758
1649433900000|2022-04-08 16:05:00|2013.5|2013.2|2011.6|2011.3|2013.9|2013.6|2010.7|2010.4|996
1649434200000|2022-04-08 16:10:00|2011.4|2011.1|2010.8|2010.5|2013.3|2013|2008.6|2008.3|1413
1649434500000|2022-04-08 16:15:00|2010.9|2010.6|2013.3|2013|2014.1|2013.8|2009.5|2009.2|1052
1649434800000|2022-04-08 16:20:00|2013.4|2013.1|2014.1|2013.8|2016.2|2015.9|2013|2012.7|1035
1649435100000|2022-04-08 16:25:00|2014.2|2013.9|2016.3|2016|2017|2016.7|2013.9|2013.6|1234
1649435400000|2022-04-08 16:30:00|2016.2|2015.9|2013|2012.7|2016.5|2016.2|2012.6|2012.3|1422
1649435700000|2022-04-08 16:35:00|2013.1|2012.8|2015|2014.7|2015.3|2015|2012.9|2012.6|686
1649436000000|2022-04-08 16:40:00|2015.1|2014.8|2014.5|2014.2|2016.4|2016.1|2013.7|2013.4|1023
1649436300000|2022-04-08 16:45:00|2014.3|2014|2012.7|2012.4|2015.6|2015.3|2012.1|2011.8|651
1649436600000|2022-04-08 16:50:00|2012.6|2012.3|2014.4|2014.1|2015.3|2015|2012.2|2011.9|720
1649436900000|2022-04-08 16:55:00|2014.2|2013.9|2014.4|2014.1|2015.3|2015|2013.2|2012.9|531
1649437200000|2022-04-08 17:00:00|2014.2|2013.9|2014.1|2013.8|2014.8|2014.5|2012.4|2012.1|658
1649437500000|2022-04-08 17:05:00|2014|2013.7|2013.2|2012.9|2014.1|2013.8|2011.5|2011.2|491
1649437800000|2022-04-08 17:10:00|2013.3|2013|2010.5|2010.2|2013.7|2013.4|2010.5|2010.2|710
1649438100000|2022-04-08 17:15:00|2010.4|2010.1|2010.1|2009.8|2011.1|2010.8|2009|2008.7|779
1649438400000|2022-04-08 17:20:00|2010|2009.7|2010.6|2010.3|2011.6|2011.3|2009.6|2009.3|765
1649438700000|2022-04-08 17:25:00|2010.5|2010.2|2008.2|2007.9|2010.5|2010.2|2007.8|2007.5|869
1649439000000|2022-04-08 17:30:00|2008.4|2008.1|2006.8|2006.5|2008.7|2008.4|2006.8|2006.5|590
1649439300000|2022-04-08 17:35:00|2006.9|2006.6|2007.7|2007.4|2008.3|2008|2005.9|2005.6|780
1649439600000|2022-04-08 17:40:00|2007.6|2007.3|2009|2008.7|2009.1|2008.8|2006.7|2006.4|661
1649439900000|2022-04-08 17:45:00|2008.9|2008.6|2007.8|2007.5|2009.1|2008.8|2007.1|2006.8|583
1649440200000|2022-04-08 17:50:00|2007.7|2007.4|2008.6|2008.3|2009.8|2009.5|2006.8|2006.5|734
1649440500000|2022-04-08 17:55:00|2008.2|2007.9|2009.4|2009.1|2009.8|2009.5|2007.5|2007.2|481
1649440800000|2022-04-08 18:00:00|2009.3|2009|2007.7|2007.4|2010.3|2010|2007.1|2006.8|815
1649441100000|2022-04-08 18:05:00|2007.8|2007.5|2009.8|2009.5|2009.8|2009.5|2006.6|2006.3|660
1649441400000|2022-04-08 18:10:00|2009.9|2009.6|2012|2011.7|2012|2011.7|2009.4|2009.1|840
1649441700000|2022-04-08 18:15:00|2011.9|2011.6|2010.8|2010.5|2012.4|2012.1|2010.1|2009.8|564
1649442000000|2022-04-08 18:20:00|2010.5|2010.2|2008.6|2008.3|2012.7|2012.4|2008.5|2008.2|888
1649442300000|2022-04-08 18:25:00|2008.4|2008.1|2004.7|2004.4|2008.4|2008.1|2003.2|2002.9|1784
1649442600000|2022-04-08 18:30:00|2004.9|2004.6|2003.5|2003.2|2005.3|2005|2002.6|2002.3|1116
1649442900000|2022-04-08 18:35:00|2003.6|2003.3|2005.4|2005.1|2006|2005.7|2002.9|2002.6|971
1649443200000|2022-04-08 18:40:00|2005.3|2005|2004.9|2004.6|2006.2|2005.9|2004.3|2004|676
1649443500000|2022-04-08 18:45:00|2005|2004.7|2006.6|2006.3|2007.4|2007.1|2004.5|2004.2|914
1649443800000|2022-04-08 18:50:00|2006.4|2006.1|2009.9|2009.6|2010.1|2009.8|2005.9|2005.6|1454
1649444100000|2022-04-08 18:55:00|2010|2009.7|2008|2007.7|2010.1|2009.8|2007.3|2007|809
1649444400000|2022-04-08 19:00:00|2007.7|2007.4|2007.3|2007|2008.3|2008|2006.1|2005.8|1150
1649444700000|2022-04-08 19:05:00|2007.4|2007.1|2006.7|2006.4|2008.9|2008.6|2005.6|2005.3|1054
1649445000000|2022-04-08 19:10:00|2006.6|2006.3|2008.1|2007.8|2010.1|2009.8|2005.6|2005.3|1605
1649445300000|2022-04-08 19:15:00|2007.8|2007.5|2006|2005.7|2010.3|2010|2005.8|2005.5|1358
1649445600000|2022-04-08 19:20:00|2005.9|2005.6|2005.6|2005.3|2007|2006.7|2004.3|2004|1391
1649445900000|2022-04-08 19:25:00|2005.4|2005.1|2006.2|2005.9|2006.4|2006.1|2004.7|2004.4|911
1649446200000|2022-04-08 19:30:00|2006.3|2006|2003.5|2003.2|2007.2|2006.9|2003.3|2003|1192
1649446500000|2022-04-08 19:35:00|2003.4|2003.1|2001.1|2000.8|2003.7|2003.4|2001|2000.7|1755
1649446800000|2022-04-08 19:40:00|2001.2|2000.9|2003.7|2003.4|2003.8|2003.5|2000.4|2000.1|1727
1649447100000|2022-04-08 19:45:00|2003.5|2003.2|1997.8|1997.5|2004.1|2003.8|1997.4|1997.1|3180
1649447400000|2022-04-08 19:50:00|1997.7|1997.4|1994.8|1994.5|1998.5|1998.2|1994.4|1994.1|4872
1649447700000|2022-04-08 19:55:00|1994.7|1994.4|1995.9|1995.6|1996|1995.7|1993.1|1992.8|12470
1649448000000|2022-04-08 20:00:00|1995.8|1995.5|1995.9|1995.6|1997.4|1997.1|1995.1|1994.8|5288
1649448300000|2022-04-08 20:05:00|1995.8|1995.5|1997.6|1997.3|1997.6|1997.3|1995.8|1995.5|1933
1649448600000|2022-04-08 20:10:00|1997.3|1997|1996|1995.7|1997.3|1997|1995.8|1995.5|893
1649448900000|2022-04-08 20:15:00|1995.9|1995.6|1995|1994.7|1996|1995.7|1994.9|1994.6|335
1649449200000|2022-04-08 20:20:00|1995.2|1994.9|1996.2|1995.9|1996.5|1996.2|1995|1994.7|179
1649449500000|2022-04-08 20:25:00|1996.3|1996|1995.7|1995.4|1996.5|1996.2|1995.6|1995.3|136
1649449800000|2022-04-08 20:30:00|1995.8|1995.5|1995.7|1995.4|1996|1995.7|1995.2|1994.9|182
1649450100000|2022-04-08 20:35:00|1995.8|1995.5|1995|1994.7|1996.5|1996.2|1995|1994.7|214
1649450400000|2022-04-08 20:40:00|1995.1|1994.8|1994.9|1994.6|1995.4|1995.1|1994.7|1994.4|248
1649450700000|2022-04-08 20:45:00|1994.8|1994.5|1995.8|1995.5|1996.1|1995.8|1994.7|1994.4|443
1649451000000|2022-04-08 20:50:00|1995.9|1995.6|1995.2|1994.9|1995.9|1995.6|1994.6|1994.3|214
1649451300000|2022-04-08 20:55:00|1995.1|1994.8|1996.2|1995.9|1996.4|1996.1|1995.1|1994.8|281
1649628000000|2022-04-10 22:00:00|1996|1995.7|1995.9|1995.6|1996.9|1996.6|1994.6|1994.3|543
1649628300000|2022-04-10 22:05:00|1996|1995.7|1995.8|1995.5|1996.2|1995.9|1995.2|1994.9|112
1649628600000|2022-04-10 22:10:00|1995.9|1995.6|1994.6|1994.3|1995.9|1995.6|1994.4|1994.1|63
1649628900000|2022-04-10 22:15:00|1994.7|1994.4|1994.5|1994.2|1994.8|1994.5|1994.3|1994|50
1649629200000|2022-04-10 22:20:00|1994.4|1994.1|1992.6|1992.3|1994.5|1994.2|1992.5|1992.2|168
1649629500000|2022-04-10 22:25:00|1992.7|1992.4|1992.4|1992.1|1993.3|1993|1992.3|1992|71
1649629800000|2022-04-10 22:30:00|1992.7|1992.4|1993.7|1993.4|1993.9|1993.6|1992.7|1992.4|59
1649630100000|2022-04-10 22:35:00|1993.8|1993.5|1994|1993.7|1994.3|1994|1993.5|1993.2|52
1649630400000|2022-04-10 22:40:00|1994.1|1993.8|1994.2|1993.9|1994.7|1994.4|1993.9|1993.6|90
1649630700000|2022-04-10 22:45:00|1994.3|1994|1995.1|1994.8|1995.1|1994.8|1994.2|1993.9|28
1649631000000|2022-04-10 22:50:00|1995|1994.7|1994.5|1994.2|1995.1|1994.8|1994.4|1994.1|32
1649631300000|2022-04-10 22:55:00|1994.6|1994.3|1994.5|1994.2|1995.1|1994.8|1994.5|1994.2|56
1649631600000|2022-04-10 23:00:00|1994.4|1994.1|1994.2|1993.9|1994.6|1994.3|1993.5|1993.2|126
1649631900000|2022-04-10 23:05:00|1994.3|1994|1994.4|1994.1|1994.6|1994.3|1993.9|1993.6|51
1649632200000|2022-04-10 23:10:00|1994.3|1994|1993.8|1993.5|1994.4|1994.1|1993.7|1993.4|2
1649632500000|2022-04-10 23:15:00|1993.7|1993.4|1993.4|1993.1|1993.7|1993.4|1993.2|1992.9|9
1649632800000|2022-04-10 23:20:00|1993.3|1993|1991.8|1991.5|1993.3|1993|1991.6|1991.3|160
1649633100000|2022-04-10 23:25:00|1991.7|1991.4|1991.6|1991.3|1991.8|1991.5|1991|1990.7|43
1649633400000|2022-04-10 23:30:00|1991.5|1991.2|1990.6|1990.3|1991.7|1991.4|1990.6|1990.3|16
1649633700000|2022-04-10 23:35:00|1990.5|1990.2|1991.5|1991.2|1992|1991.7|1990.2|1989.9|83
1649634000000|2022-04-10 23:40:00|1991.4|1991.1|1991.1|1990.8|1991.5|1991.2|1990.8|1990.5|47
1649634300000|2022-04-10 23:45:00|1991.2|1990.9|1990.9|1990.6|1991.6|1991.3|1990.5|1990.2|36
1649634600000|2022-04-10 23:50:00|1990.8|1990.5|1989.9|1989.6|1990.9|1990.6|1989.8|1989.5|49
1649634900000|2022-04-10 23:55:00|1990|1989.7|1987.8|1987.5|1990|1989.7|1987.8|1987.5|141
1649635200000|2022-04-11 00:00:00|1987.3|1987|1985.4|1985.1|1987.6|1987.3|1985.1|1984.8|389
1649635500000|2022-04-11 00:05:00|1985.5|1985.2|1984.2|1983.9|1986.3|1986|1983.3|1983|198
1649635800000|2022-04-11 00:10:00|1984.3|1984|1985.7|1985.4|1986.5|1986.2|1984|1983.7|82
1649636100000|2022-04-11 00:15:00|1986|1985.7|1986.5|1986.2|1986.9|1986.6|1985.5|1985.2|281
1649636400000|2022-04-11 00:20:00|1986.7|1986.4|1987.4|1987.1|1987.5|1987.2|1986|1985.7|118
1649636700000|2022-04-11 00:25:00|1987.3|1987|1988.2|1987.9|1988.5|1988.2|1987.1|1986.8|55
1649637000000|2022-04-11 00:30:00|1988.3|1988|1988.8|1988.5|1989.4|1989.1|1988.2|1987.9|48
1649637300000|2022-04-11 00:35:00|1988.9|1988.6|1988.9|1988.6|1989|1988.7|1988.5|1988.2|41
1649637600000|2022-04-11 00:40:00|1989|1988.7|1989.1|1988.8|1989.9|1989.6|1988.7|1988.4|33
1649637900000|2022-04-11 00:45:00|1989.2|1988.9|1989.2|1988.9|1989.6|1989.3|1989.1|1988.8|24
1649638200000|2022-04-11 00:50:00|1989.3|1989|1990.3|1990|1990.6|1990.3|1989.1|1988.8|41
1649638500000|2022-04-11 00:55:00|1990.2|1989.9|1990|1989.7|1990.6|1990.3|1989.7|1989.4|16
1649638800000|2022-04-11 01:00:00|1990.1|1989.8|1990.1|1989.8|1990.6|1990.3|1989.7|1989.4|22
1649639100000|2022-04-11 01:05:00|1990.2|1989.9|1991|1990.7|1991|1990.7|1990.2|1989.9|49
1649639400000|2022-04-11 01:10:00|1990.9|1990.6|1991.4|1991.1|1991.8|1991.5|1990.7|1990.4|43
1649639700000|2022-04-11 01:15:00|1991.5|1991.2|1990.6|1990.3|1991.5|1991.2|1990.1|1989.8|21
1649640000000|2022-04-11 01:20:00|1990.7|1990.4|1990.5|1990.2|1990.9|1990.6|1990.2|1989.9|11
1649640300000|2022-04-11 01:25:00|1990.4|1990.1|1989.4|1989.1|1990.7|1990.4|1989.4|1989.1|26
1649640600000|2022-04-11 01:30:00|1989.3|1989|1988|1987.7|1989.6|1989.3|1987.1|1986.8|96
1649640900000|2022-04-11 01:35:00|1987.9|1987.6|1986.6|1986.3|1987.9|1987.6|1986.5|1986.2|38
1649641200000|2022-04-11 01:40:00|1986.5|1986.2|1986.5|1986.2|1986.6|1986.3|1985.8|1985.5|75
1649641500000|2022-04-11 01:45:00|1986.6|1986.3|1984.5|1984.2|1986.6|1986.3|1984.1|1983.8|279
1649641800000|2022-04-11 01:50:00|1984.4|1984.1|1983.8|1983.5|1985.3|1985|1983.6|1983.3|118
1649642100000|2022-04-11 01:55:00|1983.7|1983.4|1984.4|1984.1|1984.5|1984.2|1982.7|1982.4|222
1649642400000|2022-04-11 02:00:00|1984.6|1984.3|1983.6|1983.3|1985.1|1984.8|1983.5|1983.2|65
1649642700000|2022-04-11 02:05:00|1983.7|1983.4|1984|1983.7|1984.5|1984.2|1983.3|1983|45
1649643000000|2022-04-11 02:10:00|1983.9|1983.6|1983.7|1983.4|1984.3|1984|1983.3|1983|17
1649643300000|2022-04-11 02:15:00|1983.6|1983.3|1980.5|1980.2|1983.8|1983.5|1980.1|1979.8|228
1649643600000|2022-04-11 02:20:00|1980.4|1980.1|1980.6|1980.3|1980.9|1980.6|1980.1|1979.8|82
1649643900000|2022-04-11 02:25:00|1980.5|1980.2|1981.3|1981|1981.4|1981.1|1980.4|1980.1|72
1649644200000|2022-04-11 02:30:00|1981.2|1980.9|1981.8|1981.5|1982.1|1981.8|1980.9|1980.6|100
1649644500000|2022-04-11 02:35:00|1981.9|1981.6|1982.8|1982.5|1982.8|1982.5|1981.4|1981.1|49
1649644800000|2022-04-11 02:40:00|1982.7|1982.4|1982.7|1982.4|1982.8|1982.5|1981.9|1981.6|61
1649645100000|2022-04-11 02:45:00|1982.6|1982.3|1982.4|1982.1|1982.8|1982.5|1982|1981.7|28
1649645400000|2022-04-11 02:50:00|1982.3|1982|1981.9|1981.6|1982.6|1982.3|1981.7|1981.4|41
1649645700000|2022-04-11 02:55:00|1981.8|1981.5|1981|1980.7|1981.9|1981.6|1980.8|1980.5|32
1649646000000|2022-04-11 03:00:00|1980.8|1980.5|1982.6|1982.3|1982.6|1982.3|1980.8|1980.5|43
1649646300000|2022-04-11 03:05:00|1982.7|1982.4|1982.3|1982|1982.9|1982.6|1982.2|1981.9|11
1649646600000|2022-04-11 03:10:00|1982.2|1981.9|1981|1980.7|1982.3|1982|1981|1980.7|65
1649646900000|2022-04-11 03:15:00|1980.9|1980.6|1981.5|1981.2|1981.7|1981.4|1980.7|1980.4|3
1649647200000|2022-04-11 03:20:00|1981.6|1981.3|1981.3|1981|1981.9|1981.6|1981.1|1980.8|40
1649647500000|2022-04-11 03:25:00|1981.4|1981.1|1980.1|1979.8|1981.5|1981.2|1979.4|1979.1|98
1649647800000|2022-04-11 03:30:00|1980|1979.7|1978.7|1978.4|1980.1|1979.8|1977.8|1977.5|147
1649648100000|2022-04-11 03:35:00|1978.9|1978.6|1979.4|1979.1|1979.4|1979.1|1978.5|1978.2|62
1649648400000|2022-04-11 03:40:00|1979.5|1979.2|1978|1977.7|1979.5|1979.2|1977.9|1977.6|86
1649648700000|2022-04-11 03:45:00|1978.1|1977.8|1979|1978.7|1979.4|1979.1|1977.6|1977.3|38
1649649000000|2022-04-11 03:50:00|1979.1|1978.8|1979.7|1979.4|1979.9|1979.6|1978.9|1978.6|34
1649649300000|2022-04-11 03:55:00|1979.6|1979.3|1980.6|1980.3|1980.9|1980.6|1979.6|1979.3|65
1649649600000|2022-04-11 04:00:00|1980.7|1980.4|1981.3|1981|1981.6|1981.3|1980.7|1980.4|17
1649649900000|2022-04-11 04:05:00|1981.4|1981.1|1981.8|1981.5|1981.9|1981.6|1981.2|1980.9|10
1649650200000|2022-04-11 04:10:00|1981.9|1981.6|1981.3|1981|1982.1|1981.8|1981.3|1981|8
1649650500000|2022-04-11 04:15:00|1981.4|1981.1|1981.4|1981.1|1981.8|1981.5|1981.2|1980.9|9
1649650800000|2022-04-11 04:20:00|1981.5|1981.2|1981.6|1981.3|1981.9|1981.6|1981.4|1981.1|28
1649651100000|2022-04-11 04:25:00|1981.7|1981.4|1980.9|1980.6|1981.7|1981.4|1980.3|1980|34
1649651400000|2022-04-11 04:30:00|1980.8|1980.5|1980.1|1979.8|1980.9|1980.6|1980|1979.7|33
1649651700000|2022-04-11 04:35:00|1980|1979.7|1980.5|1980.2|1980.7|1980.4|1979.9|1979.6|25
1649652000000|2022-04-11 04:40:00|1980.6|1980.3|1980.7|1980.4|1981|1980.7|1980.3|1980|10
1649652300000|2022-04-11 04:45:00|1980.6|1980.3|1981|1980.7|1981.2|1980.9|1980.5|1980.2|17
1649652600000|2022-04-11 04:50:00|1981.1|1980.8|1980.8|1980.5|1981.3|1981|1980.8|1980.5|15
1649652900000|2022-04-11 04:55:00|1980.9|1980.6|1979.8|1979.5|1981|1980.7|1979.6|1979.3|37
1649653200000|2022-04-11 05:00:00|1979.9|1979.6|1979.6|1979.3|1980.2|1979.9|1979.3|1979|26
1649653500000|2022-04-11 05:05:00|1979.5|1979.2|1980.6|1980.3|1980.9|1980.6|1979.5|1979.2|26
1649653800000|2022-04-11 05:10:00|1980.7|1980.4|1979.1|1978.8|1980.8|1980.5|1979.1|1978.8|20
1649654100000|2022-04-11 05:15:00|1979.2|1978.9|1980|1979.7|1980.1|1979.8|1979.1|1978.8|17
1649654400000|2022-04-11 05:20:00|1980.3|1980|1978.2|1977.9|1980.8|1980.5|1978.1|1977.8|75
1649654700000|2022-04-11 05:25:00|1977.9|1977.6|1978.3|1978|1978.4|1978.1|1977.6|1977.3|90
1649655000000|2022-04-11 05:30:00|1978.2|1977.9|1979.4|1979.1|1980.9|1980.6|1978.2|1977.9|135
1649655300000|2022-04-11 05:35:00|1979.6|1979.3|1981.2|1980.9|1981.2|1980.9|1979|1978.7|44
1649655600000|2022-04-11 05:40:00|1981.1|1980.8|1980.8|1980.5|1981.6|1981.3|1980.8|1980.5|21
1649655900000|2022-04-11 05:45:00|1980.9|1980.6|1980.2|1979.9|1980.9|1980.6|1979.3|1979|32
1649656200000|2022-04-11 05:50:00|1980.1|1979.8|1981.8|1981.5|1981.9|1981.6|1980.1|1979.8|32
1649656500000|2022-04-11 05:55:00|1981.7|1981.4|1982.9|1982.6|1982.9|1982.6|1981.1|1980.8|63
1649656800000|2022-04-11 06:00:00|1983.1|1982.8|1983.9|1983.6|1983.9|1983.6|1982.7|1982.4|112
1649657100000|2022-04-11 06:05:00|1984|1983.7|1982.4|1982.1|1984|1983.7|1982.2|1981.9|52
1649657400000|2022-04-11 06:10:00|1982.3|1982|1983.9|1983.6|1984.7|1984.4|1981.9|1981.6|132
1649657700000|2022-04-11 06:15:00|1983.7|1983.4|1985.3|1985|1985.4|1985.1|1983.7|1983.4|117
1649658000000|2022-04-11 06:20:00|1985.2|1984.9|1985.9|1985.6|1986|1985.7|1984.4|1984.1|84
1649658300000|2022-04-11 06:25:00|1986|1985.7|1984.9|1984.6|1986.3|1986|1984|1983.7|68
1649658600000|2022-04-11 06:30:00|1985|1984.7|1983.8|1983.5|1985.2|1984.9|1983.6|1983.3|82
1649658900000|2022-04-11 06:35:00|1983.7|1983.4|1984.5|1984.2|1984.8|1984.5|1983.5|1983.2|52
1649659200000|2022-04-11 06:40:00|1984.4|1984.1|1984.8|1984.5|1985.1|1984.8|1983.9|1983.6|56
1649659500000|2022-04-11 06:45:00|1984.7|1984.4|1984.3|1984|1984.9|1984.6|1984.3|1984|28
1649659800000|2022-04-11 06:50:00|1984.4|1984.1|1984.1|1983.8|1984.4|1984.1|1983.3|1983|95
1649660100000|2022-04-11 06:55:00|1984.2|1983.9|1983.6|1983.3|1984.7|1984.4|1982.9|1982.6|104
1649660400000|2022-04-11 07:00:00|1984.2|1983.9|1985.5|1985.2|1987.3|1987|1983.6|1983.3|499
1649660700000|2022-04-11 07:05:00|1985.7|1985.4|1984|1983.7|1987.1|1986.8|1983.4|1983.1|155
1649661000000|2022-04-11 07:10:00|1983.9|1983.6|1980|1979.7|1983.9|1983.6|1979.8|1979.5|367
1649661300000|2022-04-11 07:15:00|1979.9|1979.6|1981|1980.7|1982.3|1982|1978.6|1978.3|189
1649661600000|2022-04-11 07:20:00|1980.6|1980.3|1984.4|1984.1|1984.6|1984.3|1980.6|1980.3|179
1649661900000|2022-04-11 07:25:00|1984.3|1984|1992.3|1992|1992.3|1992|1984.1|1983.8|600
1649662200000|2022-04-11 07:30:00|1992.2|1991.9|1991.3|1991|1992.5|1992.2|1989.7|1989.4|462
1649662500000|2022-04-11 07:35:00|1991.6|1991.3|1992.2|1991.9|1992.4|1992.1|1991|1990.7|199
1649662800000|2022-04-11 07:40:00|1992.3|1992|1991.6|1991.3|1992.8|1992.5|1991.3|1991|136
1649663100000|2022-04-11 07:45:00|1991.7|1991.4|1992.5|1992.2|1994.6|1994.3|1990.4|1990.1|255
1649663400000|2022-04-11 07:50:00|1992.6|1992.3|1991.7|1991.4|1993|1992.7|1991.2|1990.9|112
1649663700000|2022-04-11 07:55:00|1991.8|1991.5|1990.3|1990|1991.8|1991.5|1989.9|1989.6|71
1649664000000|2022-04-11 08:00:00|1990.6|1990.3|1989.5|1989.2|1992.2|1991.9|1989.4|1989.1|387
1649664300000|2022-04-11 08:05:00|1989.6|1989.3|1988.6|1988.3|1990.2|1989.9|1988.4|1988.1|384
1649664600000|2022-04-11 08:10:00|1988.5|1988.2|1986.7|1986.4|1989.3|1989|1986.7|1986.4|230
1649664900000|2022-04-11 08:15:00|1986.8|1986.5|1983.8|1983.5|1988.3|1988|1983.7|1983.4|339
1649665200000|2022-04-11 08:20:00|1983.6|1983.3|1983.7|1983.4|1984.8|1984.5|1982.4|1982.1|288
1649665500000|2022-04-11 08:25:00|1983.8|1983.5|1982.6|1982.3|1983.8|1983.5|1981.7|1981.4|280
1649665800000|2022-04-11 08:30:00|1982.5|1982.2|1983.5|1983.2|1983.5|1983.2|1980.7|1980.4|200
1649666100000|2022-04-11 08:35:00|1983.4|1983.1|1983.9|1983.6|1984.2|1983.9|1982.7|1982.4|131
1649666400000|2022-04-11 08:40:00|1983.8|1983.5|1983.8|1983.5|1984.5|1984.2|1983.3|1983|79
1649666700000|2022-04-11 08:45:00|1983.9|1983.6|1984.5|1984.2|1984.8|1984.5|1983.1|1982.8|127
1649667000000|2022-04-11 08:50:00|1984.6|1984.3|1985.4|1985.1|1985.7|1985.4|1983.3|1983|111
1649667300000|2022-04-11 08:55:00|1985.3|1985|1984.4|1984.1|1986.1|1985.8|1984.3|1984|115
1649667600000|2022-04-11 09:00:00|1984.3|1984|1985.9|1985.6|1985.9|1985.6|1984.1|1983.8|73
1649667900000|2022-04-11 09:05:00|1985.8|1985.5|1984.8|1984.5|1986.2|1985.9|1984.4|1984.1|135
1649668200000|2022-04-11 09:10:00|1984.7|1984.4|1984.7|1984.4|1985.8|1985.5|1984|1983.7|60
1649668500000|2022-04-11 09:15:00|1984.5|1984.2|1985.9|1985.6|1986|1985.7|1984.2|1983.9|86
1649668800000|2022-04-11 09:20:00|1986|1985.7|1986.7|1986.4|1986.8|1986.5|1985.2|1984.9|68
1649669100000|2022-04-11 09:25:00|1986.6|1986.3|1987.3|1987|1987.6|1987.3|1986.4|1986.1|133
1649669400000|2022-04-11 09:30:00|1987.4|1987.1|1986.6|1986.3|1987.7|1987.4|1986.2|1985.9|314
1649669700000|2022-04-11 09:35:00|1986.5|1986.2|1987.7|1987.4|1987.8|1987.5|1986.3|1986|73
1649670000000|2022-04-11 09:40:00|1987.6|1987.3|1987.6|1987.3|1988|1987.7|1985.9|1985.6|105
1649670300000|2022-04-11 09:45:00|1987.7|1987.4|1988.5|1988.2|1991.1|1990.8|1987.5|1987.2|534
1649670600000|2022-04-11 09:50:00|1988.4|1988.1|1990.8|1990.5|1990.9|1990.6|1988.4|1988.1|146
1649670900000|2022-04-11 09:55:00|1990.9|1990.6|1990.9|1990.6|1991.8|1991.5|1990.2|1989.9|166
1649671200000|2022-04-11 10:00:00|1991|1990.7|1991.7|1991.4|1991.9|1991.6|1990.9|1990.6|104
1649671500000|2022-04-11 10:05:00|1991.8|1991.5|1992.1|1991.8|1992.8|1992.5|1991.3|1991|163
1649671800000|2022-04-11 10:10:00|1991.7|1991.4|1992|1991.7|1992.1|1991.8|1991.2|1990.9|101
1649672100000|2022-04-11 10:15:00|1992.1|1991.8|1994.2|1993.9|1994.3|1994|1992.1|1991.8|264
1649672400000|2022-04-11 10:20:00|1994.3|1994|1992.3|1992|1994.4|1994.1|1992.2|1991.9|176
1649672700000|2022-04-11 10:25:00|1992.4|1992.1|1992|1991.7|1992.7|1992.4|1991.7|1991.4|132
1649673000000|2022-04-11 10:30:00|1991.9|1991.6|1990.7|1990.4|1992.6|1992.3|1990.5|1990.2|136
1649673300000|2022-04-11 10:35:00|1990.6|1990.3|1990.7|1990.4|1990.8|1990.5|1990.1|1989.8|83
1649673600000|2022-04-11 10:40:00|1990.6|1990.3|1989.8|1989.5|1991|1990.7|1989|1988.7|167
1649673900000|2022-04-11 10:45:00|1989.7|1989.4|1991.1|1990.8|1991.5|1991.2|1989.4|1989.1|189
1649674200000|2022-04-11 10:50:00|1991.2|1990.9|1992.5|1992.2|1993.6|1993.3|1991.1|1990.8|275
1649674500000|2022-04-11 10:55:00|1992.6|1992.3|1994.5|1994.2|1994.7|1994.4|1992.5|1992.2|138
1649674800000|2022-04-11 11:00:00|1994.6|1994.3|1994.2|1993.9|1994.9|1994.6|1993.3|1993|229
1649675100000|2022-04-11 11:05:00|1994.3|1994|1993.8|1993.5|1995|1994.7|1993|1992.7|177
1649675400000|2022-04-11 11:10:00|1993.9|1993.6|1992.8|1992.5|1994.6|1994.3|1992.6|1992.3|114
1649675700000|2022-04-11 11:15:00|1992.7|1992.4|1991.2|1990.9|1992.7|1992.4|1990.9|1990.6|80
1649676000000|2022-04-11 11:20:00|1991.3|1991|1991.2|1990.9|1991.8|1991.5|1990.7|1990.4|123
1649676300000|2022-04-11 11:25:00|1991.1|1990.8|1991.3|1991|1991.5|1991.2|1990.5|1990.2|97
1649676600000|2022-04-11 11:30:00|1991.4|1991.1|1989.9|1989.6|1991.4|1991.1|1989.7|1989.4|135
1649676900000|2022-04-11 11:35:00|1990|1989.7|1988.1|1987.8|1990|1989.7|1988|1987.7|280
1649677200000|2022-04-11 11:40:00|1988|1987.7|1987.4|1987.1|1988.2|1987.9|1986.7|1986.4|203
1649677500000|2022-04-11 11:45:00|1987.5|1987.2|1987.8|1987.5|1988.2|1987.9|1987.1|1986.8|206
1649677800000|2022-04-11 11:50:00|1987.9|1987.6|1987.6|1987.3|1988.7|1988.4|1987.1|1986.8|279
1649678100000|2022-04-11 11:55:00|1987.5|1987.2|1986.8|1986.5|1988.4|1988.1|1986.5|1986.2|177
1649678400000|2022-04-11 12:00:00|1986.7|1986.4|1986.3|1986|1987.7|1987.4|1985.1|1984.8|310
1649678700000|2022-04-11 12:05:00|1986.4|1986.1|1984.5|1984.2|1986.5|1986.2|1983.9|1983.6|364
1649679000000|2022-04-11 12:10:00|1984.3|1984|1985|1984.7|1985.3|1985|1983.1|1982.8|409
1649679300000|2022-04-11 12:15:00|1984.9|1984.6|1985|1984.7|1985.8|1985.5|1984|1983.7|200
1649679600000|2022-04-11 12:20:00|1985.1|1984.8|1983.9|1983.6|1986|1985.7|1983.3|1983|250
1649679900000|2022-04-11 12:25:00|1983.8|1983.5|1983.3|1983|1984.8|1984.5|1983.2|1982.9|201
1649680200000|2022-04-11 12:30:00|1983.2|1982.9|1983.9|1983.6|1984.8|1984.5|1982.9|1982.6|172
1649680500000|2022-04-11 12:35:00|1983.8|1983.5|1982.8|1982.5|1984.7|1984.4|1982.7|1982.4|217
1649680800000|2022-04-11 12:40:00|1983|1982.7|1984.1|1983.8|1984.1|1983.8|1982.6|1982.3|241
1649681100000|2022-04-11 12:45:00|1984|1983.7|1984.8|1984.5|1985.4|1985.1|1983.8|1983.5|353
1649681400000|2022-04-11 12:50:00|1984.9|1984.6|1984.4|1984.1|1985.3|1985|1984.3|1984|124
1649681700000|2022-04-11 12:55:00|1984.5|1984.2|1984.5|1984.2|1985.8|1985.5|1984.2|1983.9|248
1649682000000|2022-04-11 13:00:00|1984.8|1984.5|1985.8|1985.5|1986.1|1985.8|1984.2|1983.9|293
1649682300000|2022-04-11 13:05:00|1985.7|1985.4|1984.7|1984.4|1985.9|1985.6|1984.7|1984.4|162
1649682600000|2022-04-11 13:10:00|1984.6|1984.3|1986|1985.7|1986.1|1985.8|1983.8|1983.5|248
1649682900000|2022-04-11 13:15:00|1985.8|1985.5|1985.9|1985.6|1986.8|1986.5|1985.8|1985.5|382
1649683200000|2022-04-11 13:20:00|1986|1985.7|1986.6|1986.3|1986.6|1986.3|1984.9|1984.6|303
1649683500000|2022-04-11 13:25:00|1986.5|1986.2|1984.9|1984.6|1987.8|1987.5|1984.9|1984.6|718
1649683800000|2022-04-11 13:30:00|1984.8|1984.5|1981.8|1981.5|1992.9|1992.6|1980.8|1980.5|7683
1649684100000|2022-04-11 13:35:00|1981.6|1981.3|1980.9|1980.6|1987|1986.7|1980.4|1980.1|4711
1649684400000|2022-04-11 13:40:00|1981.2|1980.9|1988.2|1987.9|1989.6|1989.3|1979.5|1979.2|5147
1649684700000|2022-04-11 13:45:00|1987.9|1987.6|1990|1989.7|1991.5|1991.2|1984.4|1984.1|3095
1649685000000|2022-04-11 13:50:00|1990.2|1989.9|1991.9|1991.6|1993.2|1992.9|1986.5|1986.2|3001
1649685300000|2022-04-11 13:55:00|1992.1|1991.8|1996.9|1996.6|1997.2|1996.9|1991|1990.7|3591
1649685600000|2022-04-11 14:00:00|1996.7|1996.4|1997.2|1996.9|2001.8|2001.5|1993.8|1993.5|4894
1649685900000|2022-04-11 14:05:00|1997|1996.7|2005.1|2004.8|2005.4|2005.1|1995.7|1995.4|3407
1649686200000|2022-04-11 14:10:00|2005|2004.7|2003.7|2003.4|2007.4|2007.1|2002.1|2001.8|3426
1649686500000|2022-04-11 14:15:00|2003.6|2003.3|2000.3|2000|2005.7|2005.4|1999.2|1998.9|2418
1649686800000|2022-04-11 14:20:00|1999.9|1999.6|2004|2003.7|2006.4|2006.1|1999.7|1999.4|2388
1649687100000|2022-04-11 14:25:00|2004.5|2004.2|1999.1|1998.8|2005.9|2005.6|1997.5|1997.2|3087
1649687400000|2022-04-11 14:30:00|1999|1998.7|2001.6|2001.3|2004.7|2004.4|1997.1|1996.8|3301
1649687700000|2022-04-11 14:35:00|2001.5|2001.2|1993.2|1992.9|2002|2001.7|1993|1992.7|2577
1649688000000|2022-04-11 14:40:00|1993.3|1993|1991.6|1991.3|1994.5|1994.2|1990.7|1990.4|1996
1649688300000|2022-04-11 14:45:00|1991.8|1991.5|1990.8|1990.5|1993|1992.7|1990.1|1989.8|2088
1649688600000|2022-04-11 14:50:00|1990.9|1990.6|1992.7|1992.4|1993.7|1993.4|1990.2|1989.9|2284
1649688900000|2022-04-11 14:55:00|1992.4|1992.1|1989.7|1989.4|1993.4|1993.1|1989.2|1988.9|1612
1649689200000|2022-04-11 15:00:00|1989.2|1988.9|1990|1989.7|1991.3|1991|1987.7|1987.4|2097
1649689500000|2022-04-11 15:05:00|1989.9|1989.6|1985.9|1985.6|1990|1989.7|1985.6|1985.3|1968
1649689800000|2022-04-11 15:10:00|1985.8|1985.5|1986.7|1986.4|1989.4|1989.1|1985.3|1985|1879
1649690100000|2022-04-11 15:15:00|1986.8|1986.5|1988.3|1988|1990|1989.7|1986.1|1985.8|1463
1649690400000|2022-04-11 15:20:00|1988.2|1987.9|1986.8|1986.5|1989.4|1989.1|1986.1|1985.8|882
1649690700000|2022-04-11 15:25:00|1986.6|1986.3|1987.9|1987.6|1988.3|1988|1985.9|1985.6|935
1649691000000|2022-04-11 15:30:00|1988|1987.7|1989.6|1989.3|1990.6|1990.3|1987.1|1986.8|1376
1649691300000|2022-04-11 15:35:00|1989.9|1989.6|1990.1|1989.8|1992.8|1992.5|1989.3|1989|1262
1649691600000|2022-04-11 15:40:00|1990.2|1989.9|1991.2|1990.9|1991.9|1991.6|1989.6|1989.3|758
1649691900000|2022-04-11 15:45:00|1991.1|1990.8|1987.7|1987.4|1992.5|1992.2|1986.8|1986.5|1216
1649692200000|2022-04-11 15:50:00|1987.8|1987.5|1985.7|1985.4|1987.9|1987.6|1985.5|1985.2|1548
1649692500000|2022-04-11 15:55:00|1985.8|1985.5|1984.5|1984.2|1986.4|1986.1|1984|1983.7|1529
1649692800000|2022-04-11 16:00:00|1984.4|1984.1|1983.9|1983.6|1985.3|1985|1983|1982.7|808
1649693100000|2022-04-11 16:05:00|1983.8|1983.5|1983.9|1983.6|1985.3|1985|1983|1982.7|867
1649693400000|2022-04-11 16:10:00|1984|1983.7|1981.7|1981.4|1984.6|1984.3|1981.1|1980.8|795
1649693700000|2022-04-11 16:15:00|1981.8|1981.5|1983.2|1982.9|1983.6|1983.3|1980.9|1980.6|783
1649694000000|2022-04-11 16:20:00|1983.1|1982.8|1981.4|1981.1|1983.7|1983.4|1981|1980.7|561
1649694300000|2022-04-11 16:25:00|1981.5|1981.2|1979.5|1979.2|1981.8|1981.5|1979.4|1979.1|721
1649694600000|2022-04-11 16:30:00|1979.6|1979.3|1980.3|1980|1980.5|1980.2|1978.7|1978.4|780
1649694900000|2022-04-11 16:35:00|1980.2|1979.9|1981.6|1981.3|1982|1981.7|1979.6|1979.3|656
1649695200000|2022-04-11 16:40:00|1981.5|1981.2|1978.3|1978|1981.6|1981.3|1978.1|1977.8|971
1649695500000|2022-04-11 16:45:00|1978.6|1978.3|1976.8|1976.5|1980.1|1979.8|1976.1|1975.8|1683
1649695800000|2022-04-11 16:50:00|1976.9|1976.6|1974.3|1974|1978.6|1978.3|1973.4|1973.1|1655
1649696100000|2022-04-11 16:55:00|1974.4|1974.1|1977.9|1977.6|1978.1|1977.8|1973.8|1973.5|1337
1649696400000|2022-04-11 17:00:00|1977.6|1977.3|1983|1982.7|1983.1|1982.8|1977.6|1977.3|2301
1649696700000|2022-04-11 17:05:00|1982.9|1982.6|1982.6|1982.3|1984.7|1984.4|1982.1|1981.8|1799
1649697000000|2022-04-11 17:10:00|1982.4|1982.1|1983.2|1982.9|1984.3|1984|1981.7|1981.4|1940
1649697300000|2022-04-11 17:15:00|1983.1|1982.8|1983.2|1982.9|1984|1983.7|1980.6|1980.3|2430
1649697600000|2022-04-11 17:20:00|1983.3|1983|1984.1|1983.8|1986|1985.7|1982.7|1982.4|2128
1649697900000|2022-04-11 17:25:00|1984.2|1983.9|1986.4|1986.1|1987.5|1987.2|1984.2|1983.9|1855
1649698200000|2022-04-11 17:30:00|1986.6|1986.3|1990.5|1990.2|1990.5|1990.2|1986.4|1986.1|1724
1649698500000|2022-04-11 17:35:00|1990.6|1990.3|1987.8|1987.5|1991.7|1991.4|1986.8|1986.5|1704
1649698800000|2022-04-11 17:40:00|1987.5|1987.2|1986.9|1986.6|1989.8|1989.5|1986.4|1986.1|1290
1649699100000|2022-04-11 17:45:00|1987|1986.7|1986.2|1985.9|1987.8|1987.5|1985.7|1985.4|1180
1649699400000|2022-04-11 17:50:00|1986.1|1985.8|1988.2|1987.9|1988.7|1988.4|1985.5|1985.2|1011
1649699700000|2022-04-11 17:55:00|1988.3|1988|1990.7|1990.4|1991|1990.7|1987.4|1987.1|902
1649700000000|2022-04-11 18:00:00|1990.8|1990.5|1990.1|1989.8|1991.2|1990.9|1988.2|1987.9|1200
1649700300000|2022-04-11 18:05:00|1990.2|1989.9|1993.4|1993.1|1994.9|1994.6|1988.8|1988.5|2209
1649700600000|2022-04-11 18:10:00|1993.3|1993|1988.4|1988.1|1994.6|1994.3|1987.7|1987.4|1506
1649700900000|2022-04-11 18:15:00|1988.2|1987.9|1986.1|1985.8|1988.3|1988|1985.9|1985.6|1546
1649701200000|2022-04-11 18:20:00|1986|1985.7|1987.3|1987|1988|1987.7|1985.4|1985.1|685
1649701500000|2022-04-11 18:25:00|1987.4|1987.1|1988.8|1988.5|1989.7|1989.4|1986.6|1986.3|795
1649701800000|2022-04-11 18:30:00|1988.7|1988.4|1991.5|1991.2|1991.5|1991.2|1986.6|1986.3|994
1649702100000|2022-04-11 18:35:00|1991.4|1991.1|1990.5|1990.2|1992|1991.7|1989.5|1989.2|951
1649702400000|2022-04-11 18:40:00|1990.8|1990.5|1990.1|1989.8|1992|1991.7|1988.8|1988.5|1139
1649702700000|2022-04-11 18:45:00|1990|1989.7|1993.6|1993.3|1993.8|1993.5|1989.8|1989.5|1021
1649703000000|2022-04-11 18:50:00|1993.7|1993.4|1993.2|1992.9|1995.7|1995.4|1992.5|1992.2|1434
1649703300000|2022-04-11 18:55:00|1993.1|1992.8|1994.6|1994.3|1995.2|1994.9|1993.1|1992.8|714
1649703600000|2022-04-11 19:00:00|1994.2|1993.9|1991.3|1991|1996.8|1996.5|1990.9|1990.6|1577
1649703900000|2022-04-11 19:05:00|1991|1990.7|1993.7|1993.4|1993.9|1993.6|1989.9|1989.6|1646
1649704200000|2022-04-11 19:10:00|1993.8|1993.5|1993.4|1993.1|1995.4|1995.1|1992.6|1992.3|1009
1649704500000|2022-04-11 19:15:00|1993.9|1993.6|1992.6|1992.3|1993.9|1993.6|1991.3|1991|1584
1649704800000|2022-04-11 19:20:00|1992.7|1992.4|1992.6|1992.3|1994|1993.7|1991.5|1991.2|1293
1649705100000|2022-04-11 19:25:00|1992.5|1992.2|1989.9|1989.6|1992.8|1992.5|1988.9|1988.6|1983
1649705400000|2022-04-11 19:30:00|1989.8|1989.5|1987.1|1986.8|1990.6|1990.3|1986.8|1986.5|2337
1649705700000|2022-04-11 19:35:00|1987.2|1986.9|1986.2|1985.9|1987.5|1987.2|1985.2|1984.9|1971
1649706000000|2022-04-11 19:40:00|1986.3|1986|1984.3|1984|1987.4|1987.1|1984|1983.7|1816
1649706300000|2022-04-11 19:45:00|1984.1|1983.8|1982|1981.7|1984.4|1984.1|1981.7|1981.4|3866
1649706600000|2022-04-11 19:50:00|1981.7|1981.4|1978.6|1978.3|1982.2|1981.9|1977.8|1977.5|4919
1649706900000|2022-04-11 19:55:00|1978.2|1977.9|1979.6|1979.3|1980.3|1980|1977.4|1977.1|12328
1649707200000|2022-04-11 20:00:00|1979.7|1979.4|1978.6|1978.3|1980.9|1980.6|1977.8|1977.5|4747
1649707500000|2022-04-11 20:05:00|1978.7|1978.4|1980.9|1980.6|1981|1980.7|1978.6|1978.3|1795
1649707800000|2022-04-11 20:10:00|1981|1980.7|1980.2|1979.9|1982.6|1982.3|1980.1|1979.8|1884
1649708100000|2022-04-11 20:15:00|1980.1|1979.8|1980.5|1980.2|1980.9|1980.6|1980.1|1979.8|546
1649708400000|2022-04-11 20:20:00|1980.6|1980.3|1979.7|1979.4|1980.6|1980.3|1979.7|1979.4|304
1649708700000|2022-04-11 20:25:00|1979.6|1979.3|1978.9|1978.6|1980.1|1979.8|1978.7|1978.4|384
1649709000000|2022-04-11 20:30:00|1979|1978.7|1978.5|1978.2|1979|1978.7|1978.3|1978|307
1649709300000|2022-04-11 20:35:00|1978.6|1978.3|1979.5|1979.2|1979.5|1979.2|1978.6|1978.3|362
1649709600000|2022-04-11 20:40:00|1979.6|1979.3|1979.3|1979|1979.6|1979.3|1979|1978.7|259
1649709900000|2022-04-11 20:45:00|1979.4|1979.1|1980|1979.7|1980|1979.7|1978.9|1978.6|277
1649710200000|2022-04-11 20:50:00|1979.8|1979.5|1979.8|1979.5|1980.1|1979.8|1979.6|1979.3|147
1649710500000|2022-04-11 20:55:00|1979.9|1979.6|1980.7|1979.9|1980.8|1980.1|1979.8|1979.5|95
1649710800000|2022-04-11 21:00:00|1980.6|1979.8|1980.5|1979.7|1980.7|1979.9|1980.4|1979.6|0
1649711100000|2022-04-11 21:05:00|1980.4|1979.6|1980.5|1979.7|1980.6|1979.8|1980.4|1979.6|0
1649711400000|2022-04-11 21:10:00|1980.6|1979.8|1980.5|1979.7|1980.6|1979.8|1980.5|1979.7|0
1649711700000|2022-04-11 21:15:00|1980.6|1979.8|1980.6|1979.8|1980.6|1979.8|1980.5|1979.7|0
1649712000000|2022-04-11 21:20:00|1980.7|1979.9|1980.8|1980|1981.2|1980.4|1980.7|1979.9|0
1649712300000|2022-04-11 21:25:00|1980.9|1980.1|1981|1980.2|1981|1980.2|1980.6|1979.8|0
1649712600000|2022-04-11 21:30:00|1980.9|1980.1|1980.9|1980.1|1981|1980.2|1980.8|1980|0
1649712900000|2022-04-11 21:35:00|1980.8|1980|1980.8|1980|1981|1980.2|1980.8|1980|0
1649713200000|2022-04-11 21:40:00|1980.6|1979.8|1980.6|1979.8|1980.7|1979.9|1980.6|1979.8|0
1649713500000|2022-04-11 21:45:00|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|1980.6|1979.8|0
1649713800000|2022-04-11 21:50:00|1980.6|1979.8|1980.6|1979.8|1980.7|1979.9|1980.6|1979.8|0
1649714100000|2022-04-11 21:55:00|1980.7|1979.9|1980.7|1979.9|1981|1980.2|1980.5|1979.7|0
1649714400000|2022-04-11 22:00:00|1980.8|1980.5|1981.3|1981|1982.4|1982.1|1980.7|1980.4|177
1649714700000|2022-04-11 22:05:00|1981.4|1981.1|1980.9|1980.6|1981.4|1981.1|1980.6|1980.3|29
1649715000000|2022-04-11 22:10:00|1981.1|1980.8|1981.7|1981.4|1981.7|1981.4|1981|1980.7|22
1649715300000|2022-04-11 22:15:00|1981.6|1981.3|1981.4|1981.1|1981.9|1981.6|1981.4|1981.1|5
1649715600000|2022-04-11 22:20:00|1981.5|1981.2|1981.5|1981.2|1981.9|1981.6|1981.2|1980.9|13
1649715900000|2022-04-11 22:25:00|1981.4|1981.1|1981.8|1981.5|1981.8|1981.5|1981.4|1981.1|2
1649716200000|2022-04-11 22:30:00|1981.9|1981.6|1982.2|1981.9|1982.2|1981.9|1981.8|1981.5|43
1649716500000|2022-04-11 22:35:00|1982.3|1982|1982.3|1982|1982.9|1982.6|1982|1981.7|122
1649716800000|2022-04-11 22:40:00|1982.2|1981.9|1982.7|1982.4|1982.7|1982.4|1982.2|1981.9|13
1649717100000|2022-04-11 22:45:00|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.5|1982.2|15
1649717400000|2022-04-11 22:50:00|1982.5|1982.2|1982.6|1982.3|1982.8|1982.5|1982.4|1982.1|6
1649717700000|2022-04-11 22:55:00|1982.7|1982.4|1982.5|1982.2|1982.9|1982.6|1982.5|1982.2|33
1649718000000|2022-04-11 23:00:00|1982.6|1982.3|1982|1981.7|1982.6|1982.3|1982|1981.7|17
1649718300000|2022-04-11 23:05:00|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.5|1981.2|12
1649718600000|2022-04-11 23:10:00|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981|1980.7|10
1649718900000|2022-04-11 23:15:00|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1980.8|1980.5|44
1649719200000|2022-04-11 23:20:00|1981.2|1980.9|1980.3|1980|1981.6|1981.3|1979.9|1979.6|49
1649719500000|2022-04-11 23:25:00|1980.4|1980.1|1980.2|1979.9|1980.6|1980.3|1979.8|1979.5|26
1649719800000|2022-04-11 23:30:00|1980.1|1979.8|1980.3|1980|1981.1|1980.8|1979.8|1979.5|25
1649720100000|2022-04-11 23:35:00|1980.2|1979.9|1979.7|1979.4|1980.2|1979.9|1979.3|1979|25
1649720400000|2022-04-11 23:40:00|1979.6|1979.3|1979.8|1979.5|1980.2|1979.9|1979.5|1979.2|18
1649720700000|2022-04-11 23:45:00|1979.7|1979.4|1978|1977.7|1979.8|1979.5|1978|1977.7|64
1649721000000|2022-04-11 23:50:00|1978.1|1977.8|1977.9|1977.6|1979.1|1978.8|1977.5|1977.2|48
1649721300000|2022-04-11 23:55:00|1977.8|1977.5|1978.5|1978.2|1978.5|1978.2|1977.2|1976.9|90
1649721600000|2022-04-12 00:00:00|1978.2|1977.9|1978.9|1978.6|1979.9|1979.6|1978.2|1977.9|69
1649721900000|2022-04-12 00:05:00|1979|1978.7|1978.6|1978.3|1979.2|1978.9|1978.1|1977.8|47
1649722200000|2022-04-12 00:10:00|1978.5|1978.2|1978.1|1977.8|1978.5|1978.2|1977.6|1977.3|55
1649722500000|2022-04-12 00:15:00|1978.3|1978|1977.6|1977.3|1978.8|1978.5|1976.6|1976.3|245
1649722800000|2022-04-12 00:20:00|1977.4|1977.1|1978.2|1977.9|1978.7|1978.4|1977|1976.7|88
1649723100000|2022-04-12 00:25:00|1978.1|1977.8|1978.6|1978.3|1979|1978.7|1978.1|1977.8|36
1649723400000|2022-04-12 00:30:00|1978.7|1978.4|1979|1978.7|1979.3|1979|1978.4|1978.1|85
1649723700000|2022-04-12 00:35:00|1979.1|1978.8|1979|1978.7|1979.9|1979.6|1978.6|1978.3|77
1649724000000|2022-04-12 00:40:00|1979.1|1978.8|1978.6|1978.3|1979.3|1979|1978.5|1978.2|65
1649724300000|2022-04-12 00:45:00|1978.5|1978.2|1976.7|1976.4|1978.6|1978.3|1976.4|1976.1|157
1649724600000|2022-04-12 00:50:00|1976.8|1976.5|1975.3|1975|1976.9|1976.6|1975.1|1974.8|74
1649724900000|2022-04-12 00:55:00|1974.9|1974.6|1973.5|1973.2|1975.3|1975|1973.1|1972.8|260
1649725200000|2022-04-12 01:00:00|1973.4|1973.1|1973.3|1973|1973.9|1973.6|1972.9|1972.6|190
1649725500000|2022-04-12 01:05:00|1973.2|1972.9|1973.4|1973.1|1973.9|1973.6|1972.9|1972.6|122
1649725800000|2022-04-12 01:10:00|1973.5|1973.2|1973.2|1972.9|1973.6|1973.3|1973|1972.7|20
1649726100000|2022-04-12 01:15:00|1973.3|1973|1973.2|1972.9|1973.8|1973.5|1973.1|1972.8|26
1649726400000|2022-04-12 01:20:00|1973.1|1972.8|1973.1|1972.8|1973.7|1973.4|1972.9|1972.6|30
1649726700000|2022-04-12 01:25:00|1973|1972.7|1972.6|1972.3|1973.1|1972.8|1972.5|1972.2|278
1649727000000|2022-04-12 01:30:00|1972.8|1972.5|1973.3|1973|1973.8|1973.5|1972.5|1972.2|131
1649727300000|2022-04-12 01:35:00|1973.2|1972.9|1972.9|1972.6|1974.4|1974.1|1972.8|1972.5|62
1649727600000|2022-04-12 01:40:00|1972.8|1972.5|1972.4|1972.1|1973.3|1973|1972.1|1971.8|200
1649727900000|2022-04-12 01:45:00|1972.3|1972|1972.5|1972.2|1972.9|1972.6|1972.1|1971.8|49
1649728200000|2022-04-12 01:50:00|1972.4|1972.1|1971.9|1971.6|1972.7|1972.4|1971.9|1971.6|164
1649728500000|2022-04-12 01:55:00|1972|1971.7|1972.3|1972|1972.5|1972.2|1971.9|1971.6|91
1649728800000|2022-04-12 02:00:00|1972.2|1971.9|1972|1971.7|1972.9|1972.6|1971.9|1971.6|25
1649729100000|2022-04-12 02:05:00|1971.9|1971.6|1973|1972.7|1973.1|1972.8|1971.9|1971.6|86
1649729400000|2022-04-12 02:10:00|1973.1|1972.8|1973.3|1973|1973.5|1973.2|1972.9|1972.6|36
1649729700000|2022-04-12 02:15:00|1973.4|1973.1|1972.6|1972.3|1973.8|1973.5|1972.4|1972.1|60
1649730000000|2022-04-12 02:20:00|1972.7|1972.4|1972.3|1972|1973.2|1972.9|1972.2|1971.9|24
1649730300000|2022-04-12 02:25:00|1972.2|1971.9|1972.8|1972.5|1973|1972.7|1972|1971.7|9
1649730600000|2022-04-12 02:30:00|1972.9|1972.6|1973.6|1973.3|1974.1|1973.8|1972.8|1972.5|43
1649730900000|2022-04-12 02:35:00|1973.7|1973.4|1973.1|1972.8|1974|1973.7|1973|1972.7|62
1649731200000|2022-04-12 02:40:00|1973.2|1972.9|1973.5|1973.2|1973.6|1973.3|1973|1972.7|11
1649731500000|2022-04-12 02:45:00|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.3|1973|2
1649731800000|2022-04-12 02:50:00|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.1|1972.8|60
1649732100000|2022-04-12 02:55:00|1973.5|1973.2|1973.5|1973.2|1973.7|1973.4|1973.3|1973|11
1649732400000|2022-04-12 03:00:00|1973.6|1973.3|1973.8|1973.5|1974.4|1974.1|1973.4|1973.1|26
1649732700000|2022-04-12 03:05:00|1973.7|1973.4|1973.8|1973.5|1974|1973.7|1973.3|1973|67
1649733000000|2022-04-12 03:10:00|1973.9|1973.6|1973.8|1973.5|1974|1973.7|1973.2|1972.9|35
1649733300000|2022-04-12 03:15:00|1973.9|1973.6|1972.1|1971.8|1974|1973.7|1971.9|1971.6|120
1649733600000|2022-04-12 03:20:00|1972|1971.7|1971.9|1971.6|1972.1|1971.8|1971.3|1971|74
1649733900000|2022-04-12 03:25:00|1972.1|1971.8|1972|1971.7|1972.3|1972|1971.9|1971.6|14
1649734200000|2022-04-12 03:30:00|1971.8|1971.5|1972|1971.7|1973|1972.7|1971.8|1971.5|16
1649734500000|2022-04-12 03:35:00|1972.1|1971.8|1972.8|1972.5|1973.1|1972.8|1971.6|1971.3|85
1649734800000|2022-04-12 03:40:00|1972.7|1972.4|1972.5|1972.2|1972.8|1972.5|1972.1|1971.8|19
1649735100000|2022-04-12 03:45:00|1972.6|1972.3|1972.6|1972.3|1973.1|1972.8|1972.4|1972.1|42
1649735400000|2022-04-12 03:50:00|1972.7|1972.4|1972.6|1972.3|1973|1972.7|1972.1|1971.8|31
1649735700000|2022-04-12 03:55:00|1972.7|1972.4|1971.9|1971.6|1972.7|1972.4|1971.7|1971.4|24
1649736000000|2022-04-12 04:00:00|1971.8|1971.5|1971.9|1971.6|1972.5|1972.2|1971.8|1971.5|15
1649736300000|2022-04-12 04:05:00|1972|1971.7|1971.8|1971.5|1972.5|1972.2|1971.8|1971.5|7
1649736600000|2022-04-12 04:10:00|1971.9|1971.6|1971.9|1971.6|1972.2|1971.9|1971.7|1971.4|13
1649736900000|2022-04-12 04:15:00|1971.8|1971.5|1972|1971.7|1972.2|1971.9|1971.8|1971.5|16
1649737200000|2022-04-12 04:20:00|1972.1|1971.8|1971.9|1971.6|1972.3|1972|1971.9|1971.6|8
1649737500000|2022-04-12 04:25:00|1971.8|1971.5|1969.8|1969.5|1971.8|1971.5|1969.7|1969.4|114
1649737800000|2022-04-12 04:30:00|1969.9|1969.6|1970.1|1969.8|1970.4|1970.1|1969.7|1969.4|35
1649738100000|2022-04-12 04:35:00|1970|1969.7|1970.1|1969.8|1970.6|1970.3|1969.9|1969.6|28
1649738400000|2022-04-12 04:40:00|1970.2|1969.9|1969.7|1969.4|1970.4|1970.1|1969.6|1969.3|12
1649738700000|2022-04-12 04:45:00|1969.6|1969.3|1969.8|1969.5|1969.9|1969.6|1969.6|1969.3|14
1649739000000|2022-04-12 04:50:00|1969.7|1969.4|1970|1969.7|1970.2|1969.9|1969.7|1969.4|14
1649739300000|2022-04-12 04:55:00|1969.9|1969.6|1969.7|1969.4|1970|1969.7|1969.5|1969.2|7
1649739600000|2022-04-12 05:00:00|1969.9|1969.6|1969.3|1969|1970.4|1970.1|1969.1|1968.8|21
1649739900000|2022-04-12 05:05:00|1969.2|1968.9|1970.5|1970.2|1970.5|1970.2|1969.2|1968.9|20
1649740200000|2022-04-12 05:10:00|1970.6|1970.3|1972.5|1972.2|1972.5|1972.2|1970.4|1970.1|78
1649740500000|2022-04-12 05:15:00|1972.6|1972.3|1974.9|1974.6|1974.9|1974.6|1972.3|1972|106
1649740800000|2022-04-12 05:20:00|1975.1|1974.8|1973.6|1973.3|1975.3|1975|1973.4|1973.1|61
1649741100000|2022-04-12 05:25:00|1973.7|1973.4|1972.7|1972.4|1973.7|1973.4|1972.6|1972.3|48
1649741400000|2022-04-12 05:30:00|1972.8|1972.5|1972.9|1972.6|1973.5|1973.2|1972.5|1972.2|89
1649741700000|2022-04-12 05:35:00|1973|1972.7|1973.8|1973.5|1973.9|1973.6|1972.1|1971.8|96
1649742000000|2022-04-12 05:40:00|1973.7|1973.4|1973.5|1973.2|1973.8|1973.5|1972.6|1972.3|37
1649742300000|2022-04-12 05:45:00|1973.4|1973.1|1973.3|1973|1973.5|1973.2|1972.7|1972.4|18
1649742600000|2022-04-12 05:50:00|1973.2|1972.9|1973.3|1973|1973.7|1973.4|1972.8|1972.5|33
1649742900000|2022-04-12 05:55:00|1973.2|1972.9|1972.2|1971.9|1973.5|1973.2|1972|1971.7|61
1649743200000|2022-04-12 06:00:00|1972.1|1971.8|1970.9|1970.6|1973.4|1973.1|1969.8|1969.5|107
1649743500000|2022-04-12 06:05:00|1970.8|1970.5|1972.3|1972|1972.3|1972|1970.2|1969.9|34
1649743800000|2022-04-12 06:10:00|1972.2|1971.9|1973.4|1973.1|1973.6|1973.3|1972.2|1971.9|53
1649744100000|2022-04-12 06:15:00|1973.3|1973|1973.5|1973.2|1973.6|1973.3|1972.6|1972.3|47
1649744400000|2022-04-12 06:20:00|1973.4|1973.1|1972.4|1972.1|1973.6|1973.3|1972.3|1972|19
1649744700000|2022-04-12 06:25:00|1972.5|1972.2|1973.2|1972.9|1973.4|1973.1|1972.3|1972|11
1649745000000|2022-04-12 06:30:00|1973.1|1972.8|1973.1|1972.8|1973.2|1972.9|1972.3|1972|53
1649745300000|2022-04-12 06:35:00|1973.2|1972.9|1975.9|1975.6|1976.2|1975.9|1973.1|1972.8|62
1649745600000|2022-04-12 06:40:00|1975.8|1975.5|1974.9|1974.6|1976.3|1976|1974.8|1974.5|87
1649745900000|2022-04-12 06:45:00|1974.8|1974.5|1974.3|1974|1975.3|1975|1973.8|1973.5|60
1649746200000|2022-04-12 06:50:00|1974.4|1974.1|1974.1|1973.8|1974.6|1974.3|1973.7|1973.4|30
1649746500000|2022-04-12 06:55:00|1973.8|1973.5|1974.7|1974.4|1974.7|1974.4|1973|1972.7|53
1649746800000|2022-04-12 07:00:00|1974.5|1974.2|1972|1971.7|1975.3|1975|1971.4|1971.1|198
1649747100000|2022-04-12 07:05:00|1971.9|1971.6|1972.4|1972.1|1973.8|1973.5|1970.1|1969.8|229
1649747400000|2022-04-12 07:10:00|1972.5|1972.2|1974.1|1973.8|1975.7|1975.4|1972|1971.7|225
1649747700000|2022-04-12 07:15:00|1974.2|1973.9|1971.5|1971.2|1974.4|1974.1|1970.1|1969.8|167
1649748000000|2022-04-12 07:20:00|1971.6|1971.3|1972.5|1972.2|1972.9|1972.6|1969.4|1969.1|142
1649748300000|2022-04-12 07:25:00|1972.6|1972.3|1973.5|1973.2|1973.9|1973.6|1972.1|1971.8|61
1649748600000|2022-04-12 07:30:00|1973.6|1973.3|1971.6|1971.3|1973.6|1973.3|1970.5|1970.2|83
1649748900000|2022-04-12 07:35:00|1971.7|1971.4|1970.8|1970.5|1971.8|1971.5|1969.4|1969.1|66
1649749200000|2022-04-12 07:40:00|1970.7|1970.4|1969.2|1968.9|1971.1|1970.8|1968.7|1968.4|59
1649749500000|2022-04-12 07:45:00|1969.3|1969|1972.7|1972.4|1972.8|1972.5|1968.8|1968.5|71
1649749800000|2022-04-12 07:50:00|1972.6|1972.3|1972.6|1972.3|1973.6|1973.3|1970.9|1970.6|148
1649750100000|2022-04-12 07:55:00|1972.7|1972.4|1972.8|1972.5|1973.6|1973.3|1972|1971.7|141
1649750400000|2022-04-12 08:00:00|1972.6|1972.3|1971.8|1971.5|1974.3|1974|1971.6|1971.3|87
1649750700000|2022-04-12 08:05:00|1972|1971.7|1972.7|1972.4|1972.9|1972.6|1971.1|1970.8|155
1649751000000|2022-04-12 08:10:00|1972.8|1972.5|1973.2|1972.9|1973.6|1973.3|1972.2|1971.9|175
1649751300000|2022-04-12 08:15:00|1973.3|1973|1973.2|1972.9|1974.5|1974.2|1972.9|1972.6|168
1649751600000|2022-04-12 08:20:00|1973.3|1973|1974.7|1974.4|1975.2|1974.9|1973.3|1973|206
1649751900000|2022-04-12 08:25:00|1974.4|1974.1|1974.9|1974.6|1975.3|1975|1973.6|1973.3|324
1649752200000|2022-04-12 08:30:00|1975|1974.7|1977.1|1976.8|1977.8|1977.5|1974.3|1974|399
1649752500000|2022-04-12 08:35:00|1977.2|1976.9|1978.5|1978.2|1979|1978.7|1977.2|1976.9|176
1649752800000|2022-04-12 08:40:00|1978.6|1978.3|1979.5|1979.2|1980.3|1980|1978.6|1978.3|132
1649753100000|2022-04-12 08:45:00|1979.6|1979.3|1980.6|1980.3|1981.3|1981|1979.2|1978.9|238
1649753400000|2022-04-12 08:50:00|1980.5|1980.2|1981.3|1981|1982|1981.7|1980.5|1980.2|99
1649753700000|2022-04-12 08:55:00|1981.4|1981.1|1980.3|1980|1981.5|1981.2|1980|1979.7|46
1649754000000|2022-04-12 09:00:00|1980.2|1979.9|1979.7|1979.4|1981.2|1980.9|1979.4|1979.1|124
1649754300000|2022-04-12 09:05:00|1979.6|1979.3|1981.1|1980.8|1981.8|1981.5|1979.5|1979.2|77
1649754600000|2022-04-12 09:10:00|1981|1980.7|1979.2|1978.9|1981.6|1981.3|1978.7|1978.4|90
1649754900000|2022-04-12 09:15:00|1979.3|1979|1979.2|1978.9|1980.1|1979.8|1978.4|1978.1|52
1649755200000|2022-04-12 09:20:00|1979.3|1979|1978.9|1978.6|1979.4|1979.1|1977.9|1977.6|74
1649755500000|2022-04-12 09:25:00|1979|1978.7|1979.5|1979.2|1979.8|1979.5|1978.4|1978.1|116
1649755800000|2022-04-12 09:30:00|1979.4|1979.1|1979.8|1979.5|1980.9|1980.6|1978.7|1978.4|79
1649756100000|2022-04-12 09:35:00|1979.9|1979.6|1980.7|1980.4|1980.9|1980.6|1979.2|1978.9|64
1649756400000|2022-04-12 09:40:00|1980.6|1980.3|1981|1980.7|1981.1|1980.8|1980.2|1979.9|58
1649756700000|2022-04-12 09:45:00|1981.1|1980.8|1979.4|1979.1|1981.3|1981|1979.1|1978.8|79
1649757000000|2022-04-12 09:50:00|1979.5|1979.2|1981.3|1981|1981.4|1981.1|1979.4|1979.1|55
1649757300000|2022-04-12 09:55:00|1981.2|1980.9|1979.9|1979.6|1981.5|1981.2|1979.7|1979.4|72
1649757600000|2022-04-12 10:00:00|1979.8|1979.5|1980.3|1980|1981.3|1981|1979.4|1979.1|89
1649757900000|2022-04-12 10:05:00|1980.4|1980.1|1980.5|1980.2|1980.8|1980.5|1979.3|1979|98
1649758200000|2022-04-12 10:10:00|1980.4|1980.1|1980.1|1979.8|1981.7|1981.4|1979.6|1979.3|55
1649758500000|2022-04-12 10:15:00|1980|1979.7|1979.4|1979.1|1980.4|1980.1|1979.2|1978.9|96
1649758800000|2022-04-12 10:20:00|1979.5|1979.2|1979.7|1979.4|1980|1979.7|1979|1978.7|45
1649759100000|2022-04-12 10:25:00|1979.8|1979.5|1980.9|1980.6|1981|1980.7|1978.6|1978.3|111
1649759400000|2022-04-12 10:30:00|1980.8|1980.5|1981.6|1981.3|1981.7|1981.4|1980.5|1980.2|106
1649759700000|2022-04-12 10:35:00|1981.7|1981.4|1982.8|1982.5|1983.6|1983.3|1981.7|1981.4|143
1649760000000|2022-04-12 10:40:00|1982.9|1982.6|1983|1982.7|1983.3|1983|1982|1981.7|67
1649760300000|2022-04-12 10:45:00|1982.9|1982.6|1982.9|1982.6|1983.3|1983|1982.3|1982|116
1649760600000|2022-04-12 10:50:00|1982.7|1982.4|1983.1|1982.8|1983.6|1983.3|1982.7|1982.4|78
1649760900000|2022-04-12 10:55:00|1983.2|1982.9|1982|1981.7|1983.6|1983.3|1981.8|1981.5|80
1649761200000|2022-04-12 11:00:00|1981.9|1981.6|1982.5|1982.2|1983.2|1982.9|1981.9|1981.6|118
1649761500000|2022-04-12 11:05:00|1982.4|1982.1|1982|1981.7|1983|1982.7|1981.7|1981.4|161
1649761800000|2022-04-12 11:10:00|1981.8|1981.5|1981.2|1980.9|1981.8|1981.5|1981|1980.7|181
1649762100000|2022-04-12 11:15:00|1981.1|1980.8|1981.6|1981.3|1981.9|1981.6|1979.7|1979.4|216
1649762400000|2022-04-12 11:20:00|1981.7|1981.4|1982.2|1981.9|1983|1982.7|1981.6|1981.3|241
1649762700000|2022-04-12 11:25:00|1982.1|1981.8|1984.1|1983.8|1984.3|1984|1982.1|1981.8|230
1649763000000|2022-04-12 11:30:00|1984.2|1983.9|1984.9|1984.6|1985.6|1985.3|1984.1|1983.8|364
1649763300000|2022-04-12 11:35:00|1985|1984.7|1985|1984.7|1985.8|1985.5|1984.2|1983.9|316
1649763600000|2022-04-12 11:40:00|1985.1|1984.8|1985.5|1985.2|1985.9|1985.6|1983.8|1983.5|183
1649763900000|2022-04-12 11:45:00|1985.4|1985.1|1985.9|1985.6|1986|1985.7|1984.9|1984.6|183
1649764200000|2022-04-12 11:50:00|1985.8|1985.5|1985.1|1984.8|1986.2|1985.9|1985|1984.7|151
1649764500000|2022-04-12 11:55:00|1985|1984.7|1985.8|1985.5|1986|1985.7|1984.7|1984.4|449
1649764800000|2022-04-12 12:00:00|1985.9|1985.6|1985.6|1985.3|1986.1|1985.8|1984.8|1984.5|533
1649765100000|2022-04-12 12:05:00|1985.7|1985.4|1987|1986.7|1987.6|1987.3|1985.5|1985.2|559
1649765400000|2022-04-12 12:10:00|1986.8|1986.5|1987.5|1987.2|1987.6|1987.3|1986.8|1986.5|399
1649765700000|2022-04-12 12:15:00|1987.4|1987.1|1987.4|1987.1|1988|1987.7|1987|1986.7|290
1649766000000|2022-04-12 12:20:00|1987.5|1987.2|1987.2|1986.9|1987.7|1987.4|1986.7|1986.4|212
1649766300000|2022-04-12 12:25:00|1987.1|1986.8|1985.2|1984.9|1987.3|1987|1984.9|1984.6|311
1649766600000|2022-04-12 12:30:00|1985.5|1985.2|1996.3|1996|1997.1|1996.8|1985.5|1985.2|3156
1649766900000|2022-04-12 12:35:00|1996.2|1995.9|1995.5|1995.2|1996.2|1995.9|1993.8|1993.5|1411
1649767200000|2022-04-12 12:40:00|1995.6|1995.3|1999|1998.7|1999.8|1999.5|1994.9|1994.6|1575
1649767500000|2022-04-12 12:45:00|1998.8|1998.5|2005.4|2005.1|2005.6|2005.3|1998.8|1998.5|1966
1649767800000|2022-04-12 12:50:00|2005.5|2005.2|2007|2006.7|2008|2007.7|2003|2002.7|1534
1649768100000|2022-04-12 12:55:00|2007.1|2006.8|2006.1|2005.8|2009.2|2008.9|2005.5|2005.2|1369
1649768400000|2022-04-12 13:00:00|2006.2|2005.9|2005|2004.7|2006.3|2006|2003.8|2003.5|1000
1649768700000|2022-04-12 13:05:00|2005.1|2004.8|2003.6|2003.3|2006.1|2005.8|2002|2001.7|1133
1649769000000|2022-04-12 13:10:00|2003.7|2003.4|2000.1|1999.8|2003.7|2003.4|2000.1|1999.8|707
1649769300000|2022-04-12 13:15:00|2000.2|1999.9|2001|2000.7|2002|2001.7|2000|1999.7|476
1649769600000|2022-04-12 13:20:00|2000.9|2000.6|1999.2|1998.9|2001.4|2001.1|1998.5|1998.2|1013
1649769900000|2022-04-12 13:25:00|1999.3|1999|2001.4|2001.1|2001.4|2001.1|1999|1998.7|1178
1649770200000|2022-04-12 13:30:00|2001.3|2001|2007.8|2007.5|2008.2|2007.9|1999.3|1999|7886
1649770500000|2022-04-12 13:35:00|2008.4|2008.1|2016.9|2016.6|2017.9|2017.6|2006.6|2006.3|7934
1649770800000|2022-04-12 13:40:00|2017.1|2016.8|2014.2|2013.9|2020.5|2020.2|2013.8|2013.5|7123
1649771100000|2022-04-12 13:45:00|2014.4|2014.1|2018.6|2018.3|2021.6|2021.3|2012.2|2011.9|5721
1649771400000|2022-04-12 13:50:00|2018.7|2018.4|2025.6|2025.3|2029|2028.7|2018.3|2018|5423
1649771700000|2022-04-12 13:55:00|2025.3|2025|2028.2|2027.9|2029.6|2029.3|2024.8|2024.5|4011
1649772000000|2022-04-12 14:00:00|2028.5|2028.2|2030.2|2029.9|2032.2|2031.9|2023.2|2022.9|5047
1649772300000|2022-04-12 14:05:00|2030.5|2030.2|2027.1|2026.8|2030.7|2030.4|2026.4|2026.1|3108
1649772600000|2022-04-12 14:10:00|2027.3|2027|2024.4|2024.1|2028.9|2028.6|2023.3|2023|2609
1649772900000|2022-04-12 14:15:00|2024.5|2024.2|2018.1|2017.8|2025|2024.7|2017.4|2017.1|2738
1649773200000|2022-04-12 14:20:00|2018.2|2017.9|2018.8|2018.5|2022.9|2022.6|2016.5|2016.2|2447
1649773500000|2022-04-12 14:25:00|2018.7|2018.4|2014.6|2014.3|2020.5|2020.2|2014.3|2014|1892
1649773800000|2022-04-12 14:30:00|2014.7|2014.4|2016.8|2016.5|2016.8|2016.5|2011.5|2011.2|3489
1649774100000|2022-04-12 14:35:00|2016.7|2016.4|2013|2012.7|2017.9|2017.6|2011.6|2011.3|2533
1649774400000|2022-04-12 14:40:00|2013.1|2012.8|2013.4|2013.1|2015.1|2014.8|2012.1|2011.8|1817
1649774700000|2022-04-12 14:45:00|2013.5|2013.2|2011.5|2011.2|2015.3|2015|2009.6|2009.3|1764
1649775000000|2022-04-12 14:50:00|2011.3|2011|2014.3|2014|2015.8|2015.5|2009.2|2008.9|2230
1649775300000|2022-04-12 14:55:00|2014.1|2013.8|2015.5|2015.2|2016.9|2016.6|2013|2012.7|1282
1649775600000|2022-04-12 15:00:00|2014.9|2014.6|2016.8|2016.5|2017.5|2017.2|2013|2012.7|2233
1649775900000|2022-04-12 15:05:00|2016.7|2016.4|2013.5|2013.2|2018|2017.7|2013.4|2013.1|1876
1649776200000|2022-04-12 15:10:00|2013.6|2013.3|2014.9|2014.6|2016.6|2016.3|2013.6|2013.3|1267
1649776500000|2022-04-12 15:15:00|2014.8|2014.5|2015.6|2015.3|2015.9|2015.6|2012.3|2012|1317
1649776800000|2022-04-12 15:20:00|2015.8|2015.5|2017.4|2017.1|2018|2017.7|2015.2|2014.9|1175
1649777100000|2022-04-12 15:25:00|2017.5|2017.2|2019.3|2019|2020.6|2020.3|2017.5|2017.2|1389
1649777400000|2022-04-12 15:30:00|2019.2|2018.9|2019.1|2018.8|2020.7|2020.4|2018.1|2017.8|1403
1649777700000|2022-04-12 15:35:00|2019.2|2018.9|2021.1|2020.8|2021.5|2021.2|2017.5|2017.2|1519
1649778000000|2022-04-12 15:40:00|2021.2|2020.9|2021.1|2020.8|2022.2|2021.9|2019.9|2019.6|862
1649778300000|2022-04-12 15:45:00|2021.2|2020.9|2019.8|2019.5|2022.3|2022|2019.2|2018.9|879
1649778600000|2022-04-12 15:50:00|2019.9|2019.6|2019.5|2019.2|2020.6|2020.3|2018.4|2018.1|729
1649778900000|2022-04-12 15:55:00|2019.6|2019.3|2016.9|2016.6|2019.9|2019.6|2016.6|2016.3|695
1649779200000|2022-04-12 16:00:00|2017|2016.7|2015.3|2015|2017.2|2016.9|2014.7|2014.4|687
1649779500000|2022-04-12 16:05:00|2015.4|2015.1|2012.3|2012|2015.7|2015.4|2011.4|2011.1|1039
1649779800000|2022-04-12 16:10:00|2012.4|2012.1|2010.8|2010.5|2012.5|2012.2|2009.4|2009.1|968
1649780100000|2022-04-12 16:15:00|2010.9|2010.6|2011.1|2010.8|2013.6|2013.3|2009.4|2009.1|1269
1649780400000|2022-04-12 16:20:00|2011|2010.7|2008.1|2007.8|2011.9|2011.6|2007.6|2007.3|1239
1649780700000|2022-04-12 16:25:00|2007.9|2007.6|2007|2006.7|2007.9|2007.6|2004.8|2004.5|1532
1649781000000|2022-04-12 16:30:00|2006.8|2006.5|2006.5|2006.2|2008.5|2008.2|2005.8|2005.5|802
1649781300000|2022-04-12 16:35:00|2006.4|2006.1|2007|2006.7|2008.6|2008.3|2006|2005.7|711
1649781600000|2022-04-12 16:40:00|2006.9|2006.6|2004.8|2004.5|2007.6|2007.3|2004|2003.7|896
1649781900000|2022-04-12 16:45:00|2005|2004.7|2006.7|2006.4|2006.8|2006.5|2003.3|2003|839
1649782200000|2022-04-12 16:50:00|2006.6|2006.3|2005.8|2005.5|2009.1|2008.8|2005.5|2005.2|907
1649782500000|2022-04-12 16:55:00|2005.9|2005.6|2005.8|2005.5|2007.2|2006.9|2005.2|2004.9|954
1649782800000|2022-04-12 17:00:00|2005.9|2005.6|2002.7|2002.4|2007.1|2006.8|2001.7|2001.4|1633
1649783100000|2022-04-12 17:05:00|2002.6|2002.3|2004.2|2003.9|2005.9|2005.6|2002.6|2002.3|966
1649783400000|2022-04-12 17:10:00|2004.3|2004|2007.9|2007.6|2009.9|2009.6|2003.8|2003.5|1557
1649783700000|2022-04-12 17:15:00|2007.5|2007.2|2006.6|2006.3|2008.4|2008.1|2005|2004.7|1073
1649784000000|2022-04-12 17:20:00|2006.7|2006.4|2005.8|2005.5|2009|2008.7|2004.8|2004.5|1503
1649784300000|2022-04-12 17:25:00|2005.9|2005.6|2003.5|2003.2|2005.9|2005.6|2003.4|2003.1|558
1649784600000|2022-04-12 17:30:00|2003.4|2003.1|2003.8|2003.5|2004.6|2004.3|2001.2|2000.9|910
1649784900000|2022-04-12 17:35:00|2003.9|2003.6|2000.9|2000.6|2005.4|2005.1|2000.7|2000.4|699
1649785200000|2022-04-12 17:40:00|2000.7|2000.4|1998.4|1998.1|2001.3|2001|1998.1|1997.8|1549
1649785500000|2022-04-12 17:45:00|1998.5|1998.2|1997.8|1997.5|1998.8|1998.5|1997|1996.7|1033
1649785800000|2022-04-12 17:50:00|1997.9|1997.6|1994.2|1993.9|1998.1|1997.8|1993.7|1993.4|1336
1649786100000|2022-04-12 17:55:00|1994.3|1994|1993.2|1992.9|1994.5|1994.2|1991.8|1991.5|1267
1649786400000|2022-04-12 18:00:00|1993.1|1992.8|1995.1|1994.8|1995.2|1994.9|1991.2|1990.9|1495
1649786700000|2022-04-12 18:05:00|1994.9|1994.6|1995.4|1995.1|1997.5|1997.2|1993.7|1993.4|1312
1649787000000|2022-04-12 18:10:00|1995.3|1995|1989.9|1989.6|1995.5|1995.2|1989.8|1989.5|1039
1649787300000|2022-04-12 18:15:00|1990|1989.7|1988.5|1988.2|1990.1|1989.8|1986.8|1986.5|2162
1649787600000|2022-04-12 18:20:00|1988.6|1988.3|1988.9|1988.6|1990.5|1990.2|1988.1|1987.8|979
1649787900000|2022-04-12 18:25:00|1988.7|1988.4|1986.8|1986.5|1989.6|1989.3|1986.6|1986.3|904
1649788200000|2022-04-12 18:30:00|1986.7|1986.4|1987.7|1987.4|1988|1987.7|1984|1983.7|2352
1649788500000|2022-04-12 18:35:00|1987.5|1987.2|1986.9|1986.6|1989.2|1988.9|1986.6|1986.3|1247
1649788800000|2022-04-12 18:40:00|1986.8|1986.5|1984.4|1984.1|1987.7|1987.4|1983.4|1983.1|944
1649789100000|2022-04-12 18:45:00|1984.5|1984.2|1987.8|1987.5|1989.7|1989.4|1984.5|1984.2|1254
1649789400000|2022-04-12 18:50:00|1987.9|1987.6|1987.9|1987.6|1988.4|1988.1|1984.7|1984.4|1040
1649789700000|2022-04-12 18:55:00|1987.8|1987.5|1986.9|1986.6|1989.7|1989.4|1986.1|1985.8|1035
1649790000000|2022-04-12 19:00:00|1986.6|1986.3|1981.7|1981.4|1988.1|1987.8|1981.2|1980.9|1696
1649790300000|2022-04-12 19:05:00|1981.8|1981.5|1979.3|1979|1983|1982.7|1979.1|1978.8|1497
1649790600000|2022-04-12 19:10:00|1979.2|1978.9|1981|1980.7|1981.9|1981.6|1979.2|1978.9|1599
1649790900000|2022-04-12 19:15:00|1980.9|1980.6|1983.5|1983.2|1983.6|1983.3|1979.9|1979.6|1730
1649791200000|2022-04-12 19:20:00|1983.4|1983.1|1984.5|1984.2|1985.6|1985.3|1983.4|1983.1|1793
1649791500000|2022-04-12 19:25:00|1984.1|1983.8|1981.8|1981.5|1984.2|1983.9|1980.2|1979.9|1191
1649791800000|2022-04-12 19:30:00|1981.5|1981.2|1981|1980.7|1983|1982.7|1980.2|1979.9|1568
1649792100000|2022-04-12 19:35:00|1980.9|1980.6|1986.5|1986.2|1987.2|1986.9|1980.8|1980.5|1976
1649792400000|2022-04-12 19:40:00|1986|1985.7|1984|1983.7|1987.7|1987.4|1983.4|1983.1|1878
1649792700000|2022-04-12 19:45:00|1983.8|1983.5|1987.8|1987.5|1990.2|1989.9|1982.4|1982.1|3325
1649793000000|2022-04-12 19:50:00|1986.4|1986.1|1987.3|1987|1988.1|1987.8|1984.7|1984.4|2894
1649793300000|2022-04-12 19:55:00|1987.5|1987.2|1986.2|1985.9|1989.4|1989.1|1985.9|1985.6|11571
1649793600000|2022-04-12 20:00:00|1986|1985.7|1986.2|1985.9|1986.4|1986.1|1984.1|1983.8|2161
1649793900000|2022-04-12 20:05:00|1986.3|1986|1990.1|1989.8|1990.3|1990|1986.3|1986|1341
1649794200000|2022-04-12 20:10:00|1990|1989.7|1989.3|1989|1990.5|1990.2|1989.2|1988.9|811
1649794500000|2022-04-12 20:15:00|1989.2|1988.9|1989.8|1989.5|1990|1989.7|1989.1|1988.8|238
1649794800000|2022-04-12 20:20:00|1989.9|1989.6|1989.6|1989.3|1990|1989.7|1989.4|1989.1|147
1649795100000|2022-04-12 20:25:00|1989.5|1989.2|1989.4|1989.1|1990.2|1989.9|1989.3|1989|274
1649795400000|2022-04-12 20:30:00|1989.3|1989|1988.3|1988|1989.8|1989.5|1988.3|1988|402
1649795700000|2022-04-12 20:35:00|1988.4|1988.1|1988.3|1988|1988.7|1988.4|1988.1|1987.8|266
1649796000000|2022-04-12 20:40:00|1988.4|1988.1|1987.8|1987.5|1988.5|1988.2|1987.8|1987.5|251
1649796300000|2022-04-12 20:45:00|1987.7|1987.4|1988|1987.7|1988|1987.7|1987.2|1986.9|150
1649796600000|2022-04-12 20:50:00|1988.1|1987.8|1988|1987.7|1988.2|1987.9|1987.3|1987|147
1649796900000|2022-04-12 20:55:00|1988.1|1987.8|1987.4|1986.6|1988.3|1988|1987.2|1986.6|188
1649797200000|2022-04-12 21:00:00|1987.7|1986.9|1987.7|1986.9|1987.9|1987.1|1987.5|1986.7|0
1649797500000|2022-04-12 21:05:00|1987.9|1987.1|1987.7|1986.9|1988|1987.2|1987.7|1986.9|0
1649798400000|2022-04-12 21:20:00|1987.8|1987|1987.8|1987|1987.9|1987.1|1987.7|1986.9|0
1649798700000|2022-04-12 21:25:00|1987.9|1987.1|1987.6|1986.8|1988|1987.2|1987.5|1986.7|0
1649799000000|2022-04-12 21:30:00|1987.5|1986.7|1987.2|1986.4|1987.5|1986.7|1987|1986.2|0
1649799300000|2022-04-12 21:35:00|1987.1|1986.3|1987.6|1986.8|1987.6|1986.8|1987.1|1986.3|0
1649799600000|2022-04-12 21:40:00|1987.4|1986.6|1987.5|1986.7|1987.5|1986.7|1987.1|1986.3|0
1649799900000|2022-04-12 21:45:00|1987.4|1986.6|1987.3|1986.5|1987.6|1986.8|1987.2|1986.4|0
1649800200000|2022-04-12 21:50:00|1987.1|1986.3|1987.4|1986.6|1987.4|1986.6|1987.1|1986.3|0
1649800500000|2022-04-12 21:55:00|1987.5|1986.7|1987.5|1986.7|1987.6|1986.8|1987.3|1986.5|0
1649800800000|2022-04-12 22:00:00|1987.6|1986.8|1988.6|1988.3|1990.2|1989.9|1987.6|1986.8|248
1649801100000|2022-04-12 22:05:00|1988.7|1988.4|1988.7|1988.4|1989.2|1988.9|1988.5|1988.2|81
1649801400000|2022-04-12 22:10:00|1988.8|1988.5|1988.3|1988|1989.1|1988.8|1988.2|1987.9|86
1649801700000|2022-04-12 22:15:00|1988.2|1987.9|1987.1|1986.8|1988.2|1987.9|1986.9|1986.6|48
1649802000000|2022-04-12 22:20:00|1987.2|1986.9|1987.5|1987.2|1987.9|1987.6|1986.8|1986.5|105
1649802300000|2022-04-12 22:25:00|1987.6|1987.3|1987.9|1987.6|1988|1987.7|1987.3|1987|45
1649802600000|2022-04-12 22:30:00|1988|1987.7|1988.7|1988.4|1988.9|1988.6|1988|1987.7|73
1649802900000|2022-04-12 22:35:00|1988.8|1988.5|1989.2|1988.9|1989.6|1989.3|1988.7|1988.4|35
1649803200000|2022-04-12 22:40:00|1989.1|1988.8|1989.4|1989.1|1989.4|1989.1|1989.1|1988.8|1
1649803500000|2022-04-12 22:45:00|1989.5|1989.2|1989.8|1989.5|1989.8|1989.5|1989.2|1988.9|7
1649803800000|2022-04-12 22:50:00|1989.9|1989.6|1991.5|1991.2|1991.8|1991.5|1989.8|1989.5|226
1649804100000|2022-04-12 22:55:00|1991.4|1991.1|1992|1991.7|1992|1991.7|1991.2|1990.9|43
1649804400000|2022-04-12 23:00:00|1992.1|1991.8|1992.3|1992|1992.5|1992.2|1991.8|1991.5|51
1649804700000|2022-04-12 23:05:00|1992.2|1991.9|1992.2|1991.9|1992.4|1992.1|1991.6|1991.3|34
1649805000000|2022-04-12 23:10:00|1992.3|1992|1991.9|1991.6|1992.4|1992.1|1991.8|1991.5|29
1649805300000|2022-04-12 23:15:00|1991.8|1991.5|1992.1|1991.8|1992.3|1992|1991.5|1991.2|23
1649805600000|2022-04-12 23:20:00|1992.2|1991.9|1991.6|1991.3|1992.2|1991.9|1991.4|1991.1|16
1649805900000|2022-04-12 23:25:00|1991.7|1991.4|1991.7|1991.4|1992.2|1991.9|1991.6|1991.3|17
1649806200000|2022-04-12 23:30:00|1991.8|1991.5|1991.2|1990.9|1992.2|1991.9|1991.2|1990.9|38
1649806500000|2022-04-12 23:35:00|1991.3|1991|1991.2|1990.9|1992.1|1991.8|1991.1|1990.8|24
1649806800000|2022-04-12 23:40:00|1991.3|1991|1991.9|1991.6|1992.1|1991.8|1991.3|1991|37
1649807100000|2022-04-12 23:45:00|1992|1991.7|1992.9|1992.6|1992.9|1992.6|1991.9|1991.6|32
1649807400000|2022-04-12 23:50:00|1993|1992.7|1994.2|1993.9|1994.7|1994.4|1993|1992.7|139
1649807700000|2022-04-12 23:55:00|1994.3|1994|1994.3|1994|1994.6|1994.3|1994.1|1993.8|32
1649808000000|2022-04-13 00:00:00|1994.4|1994.1|1994.4|1994.1|1995.1|1994.8|1993.9|1993.6|69
1649808300000|2022-04-13 00:05:00|1994.5|1994.2|1995.4|1995.1|1996|1995.7|1994.4|1994.1|187
1649808600000|2022-04-13 00:10:00|1995.3|1995|1995.2|1994.9|1995.8|1995.5|1995|1994.7|29
1649808900000|2022-04-13 00:15:00|1995.3|1995|1995.1|1994.8|1995.7|1995.4|1994.7|1994.4|71
1649809200000|2022-04-13 00:20:00|1995|1994.7|1995|1994.7|1995.3|1995|1994.6|1994.3|24
1649809500000|2022-04-13 00:25:00|1995.1|1994.8|1994.1|1993.8|1995.4|1995.1|1993.6|1993.3|69
1649809800000|2022-04-13 00:30:00|1993.9|1993.6|1994.3|1994|1994.7|1994.4|1993.7|1993.4|37
1649810100000|2022-04-13 00:35:00|1994.4|1994.1|1995.1|1994.8|1995.5|1995.2|1994.4|1994.1|28
1649810400000|2022-04-13 00:40:00|1995|1994.7|1995.4|1995.1|1995.5|1995.2|1995|1994.7|11
1649810700000|2022-04-13 00:45:00|1995.6|1995.3|1996.5|1996.2|1997.1|1996.8|1995.6|1995.3|94
1649811000000|2022-04-13 00:50:00|1996.6|1996.3|1996.6|1996.3|1996.8|1996.5|1996.1|1995.8|42
1649811300000|2022-04-13 00:55:00|1996.5|1996.2|1997.1|1996.8|1997.2|1996.9|1996.4|1996.1|26
1649811600000|2022-04-13 01:00:00|1997.2|1996.9|1996.8|1996.5|1997.6|1997.3|1996.7|1996.4|60
1649811900000|2022-04-13 01:05:00|1996.9|1996.6|1996.7|1996.4|1997.2|1996.9|1996.6|1996.3|15
1649812200000|2022-04-13 01:10:00|1996.8|1996.5|1996.8|1996.5|1997.4|1997.1|1996.7|1996.4|19
1649812500000|2022-04-13 01:15:00|1996.9|1996.6|1995.9|1995.6|1997|1996.7|1995.8|1995.5|67
1649812800000|2022-04-13 01:20:00|1996|1995.7|1996.4|1996.1|1996.5|1996.2|1995.5|1995.2|79
1649813100000|2022-04-13 01:25:00|1996.3|1996|1996|1995.7|1996.4|1996.1|1995.8|1995.5|18
1649813400000|2022-04-13 01:30:00|1995.9|1995.6|1996.2|1995.9|1997|1996.7|1995.4|1995.1|34
1649813700000|2022-04-13 01:35:00|1996.3|1996|1995.9|1995.6|1996.4|1996.1|1995.7|1995.4|19
1649814000000|2022-04-13 01:40:00|1996|1995.7|1997.1|1996.8|1997.1|1996.8|1995.9|1995.6|79
1649814300000|2022-04-13 01:45:00|1997.2|1996.9|1997.3|1997|1997.9|1997.6|1996.9|1996.6|109
1649814600000|2022-04-13 01:50:00|1997.2|1996.9|1997.7|1997.4|1998.3|1998|1997|1996.7|57
1649814900000|2022-04-13 01:55:00|1997.6|1997.3|1997.7|1997.4|1998.5|1998.2|1997.4|1997.1|37
1649815200000|2022-04-13 02:00:00|1997.8|1997.5|1997.4|1997.1|1998.3|1998|1997.3|1997|49
1649815500000|2022-04-13 02:05:00|1997.3|1997|1998.1|1997.8|1998.2|1997.9|1997.2|1996.9|39
1649815800000|2022-04-13 02:10:00|1998|1997.7|1997.9|1997.6|1998.2|1997.9|1997.6|1997.3|46
1649816100000|2022-04-13 02:15:00|1998|1997.7|1997.9|1997.6|1998.2|1997.9|1997.5|1997.2|4
1649816400000|2022-04-13 02:20:00|1998|1997.7|1998.6|1998.3|1998.6|1998.3|1997.8|1997.5|61
1649816700000|2022-04-13 02:25:00|1998.5|1998.2|1998.7|1998.4|1998.9|1998.6|1998.2|1997.9|48
1649817000000|2022-04-13 02:30:00|1998.8|1998.5|1999.4|1999.1|1999.5|1999.2|1998.7|1998.4|36
1649817300000|2022-04-13 02:35:00|1999.5|1999.2|1999|1998.7|1999.7|1999.4|1998.9|1998.6|33
1649817600000|2022-04-13 02:40:00|1998.9|1998.6|1998.4|1998.1|1999.1|1998.8|1998|1997.7|82
1649817900000|2022-04-13 02:45:00|1998.3|1998|1998.8|1998.5|1998.8|1998.5|1998.1|1997.8|9
1649818200000|2022-04-13 02:50:00|1998.9|1998.6|1999.1|1998.8|1999.2|1998.9|1998.4|1998.1|29
1649818500000|2022-04-13 02:55:00|1999.2|1998.9|1998.7|1998.4|1999.3|1999|1998.5|1998.2|21
1649818800000|2022-04-13 03:00:00|1998.8|1998.5|1999.4|1999.1|1999.6|1999.3|1998.8|1998.5|12
1649819100000|2022-04-13 03:05:00|1999.5|1999.2|1998.7|1998.4|2000.3|2000|1998.7|1998.4|85
1649819400000|2022-04-13 03:10:00|1998.8|1998.5|1999|1998.7|1999.1|1998.8|1998.7|1998.4|15
1649819700000|2022-04-13 03:15:00|1998.9|1998.6|1999|1998.7|1999|1998.7|1998.6|1998.3|12
1649820000000|2022-04-13 03:20:00|1998.9|1998.6|1999.2|1998.9|1999.5|1999.2|1998.9|1998.6|20
1649820300000|2022-04-13 03:25:00|1999.3|1999|1999.3|1999|1999.3|1999|1999|1998.7|11
1649820600000|2022-04-13 03:30:00|1999.4|1999.1|1998.8|1998.5|1999.5|1999.2|1998.5|1998.2|38
1649820900000|2022-04-13 03:35:00|1998.7|1998.4|1999.3|1999|1999.3|1999|1998.6|1998.3|9
1649821200000|2022-04-13 03:40:00|1999.2|1998.9|1998.9|1998.6|1999.6|1999.3|1998.9|1998.6|7
1649821500000|2022-04-13 03:45:00|1999|1998.7|1999.3|1999|1999.4|1999.1|1998.9|1998.6|4
1649821800000|2022-04-13 03:50:00|1999.2|1998.9|1999.2|1998.9|1999.4|1999.1|1999.1|1998.8|14
1649822100000|2022-04-13 03:55:00|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1998.9|1998.6|5
1649822400000|2022-04-13 04:00:00|1999.3|1999|1998.7|1998.4|1999.4|1999.1|1998.7|1998.4|6
1649822700000|2022-04-13 04:05:00|1998.8|1998.5|1999.2|1998.9|1999.4|1999.1|1998.7|1998.4|10
1649823000000|2022-04-13 04:10:00|1999.1|1998.8|1998.9|1998.6|1999.1|1998.8|1998.9|1998.6|3
1649823300000|2022-04-13 04:15:00|1998.8|1998.5|1999|1998.7|1999.1|1998.8|1998.7|1998.4|1
1649823600000|2022-04-13 04:20:00|1998.9|1998.6|1999|1998.7|1999.4|1999.1|1998.9|1998.6|6
1649823900000|2022-04-13 04:25:00|1998.9|1998.6|1998.3|1998|1998.9|1998.6|1998|1997.7|19
1649824200000|2022-04-13 04:30:00|1998.2|1997.9|1997.3|1997|1998.2|1997.9|1997.2|1996.9|61
1649824500000|2022-04-13 04:35:00|1997.4|1997.1|1996.8|1996.5|1997.4|1997.1|1996.4|1996.1|139
1649824800000|2022-04-13 04:40:00|1996.7|1996.4|1997|1996.7|1997.2|1996.9|1996.5|1996.2|22
1649825100000|2022-04-13 04:45:00|1996.9|1996.6|1997.5|1997.2|1997.7|1997.4|1996.9|1996.6|14
1649825400000|2022-04-13 04:50:00|1997.6|1997.3|1997.2|1996.9|1997.7|1997.4|1997.2|1996.9|8
1649825700000|2022-04-13 04:55:00|1997.3|1997|1997.7|1997.4|1997.7|1997.4|1997.2|1996.9|8
1649826000000|2022-04-13 05:00:00|1997.6|1997.3|1998.9|1998.6|1999.1|1998.8|1997.1|1996.8|54
1649826300000|2022-04-13 05:05:00|1998.8|1998.5|1998.8|1998.5|1999.1|1998.8|1998.4|1998.1|25
1649826600000|2022-04-13 05:10:00|1998.7|1998.4|1997.9|1997.6|1998.8|1998.5|1997.8|1997.5|14
1649826900000|2022-04-13 05:15:00|1998|1997.7|1998.8|1998.5|1998.8|1998.5|1997.9|1997.6|6
1649827200000|2022-04-13 05:20:00|1998.7|1998.4|1998.7|1998.4|1999.4|1999.1|1998.6|1998.3|12
1649827500000|2022-04-13 05:25:00|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998|1997.7|7
1649827800000|2022-04-13 05:30:00|1998.7|1998.4|2001.8|2001.5|2001.8|2001.5|1998.6|1998.3|145
1649828100000|2022-04-13 05:35:00|2001.7|2001.4|2002|2001.7|2003.6|2003.3|2001|2000.7|254
1649828400000|2022-04-13 05:40:00|2001.9|2001.6|2001.9|2001.6|2002.6|2002.3|2001.8|2001.5|48
1649828700000|2022-04-13 05:45:00|2002|2001.7|2003.1|2002.8|2003.2|2002.9|2001.8|2001.5|54
1649829000000|2022-04-13 05:50:00|2003.2|2002.9|2004.7|2004.4|2004.8|2004.5|2002.5|2002.2|127
1649829300000|2022-04-13 05:55:00|2004.8|2004.5|2004.8|2004.5|2005.2|2004.9|2004.1|2003.8|104
1649829600000|2022-04-13 06:00:00|2004.9|2004.6|2003.8|2003.5|2005.1|2004.8|2003.7|2003.4|74
1649829900000|2022-04-13 06:05:00|2003.7|2003.4|2002.5|2002.2|2003.8|2003.5|2002.2|2001.9|140
1649830200000|2022-04-13 06:10:00|2002.6|2002.3|2002.9|2002.6|2003.5|2003.2|2002.4|2002.1|28
1649830500000|2022-04-13 06:15:00|2002.8|2002.5|2003.7|2003.4|2003.8|2003.5|2002.3|2002|19
1649830800000|2022-04-13 06:20:00|2003.8|2003.5|2003|2002.7|2003.8|2003.5|2002.7|2002.4|42
1649831100000|2022-04-13 06:25:00|2002.9|2002.6|2002.8|2002.5|2003.4|2003.1|2002.4|2002.1|69
1649831400000|2022-04-13 06:30:00|2002.7|2002.4|2001.5|2001.2|2002.9|2002.6|2000.9|2000.6|80
1649831700000|2022-04-13 06:35:00|2001.4|2001.1|2000.7|2000.4|2001.9|2001.6|2000.7|2000.4|58
1649832000000|2022-04-13 06:40:00|2000.6|2000.3|2000.4|2000.1|2001.1|2000.8|2000.4|2000.1|37
1649832300000|2022-04-13 06:45:00|2000.5|2000.2|2000.5|2000.2|2000.9|2000.6|2000.2|1999.9|88
1649832600000|2022-04-13 06:50:00|2000.6|2000.3|2000.2|1999.9|2000.8|2000.5|2000.2|1999.9|34
1649832900000|2022-04-13 06:55:00|2000.3|2000|2000|1999.7|2000.4|2000.1|1999.3|1999|90
1649833200000|2022-04-13 07:00:00|2000.1|1999.8|1999.4|1999.1|2002.3|2002|1998.4|1998.1|363
1649833500000|2022-04-13 07:05:00|1999.5|1999.2|1997|1996.7|2000.4|2000.1|1996.8|1996.5|285
1649833800000|2022-04-13 07:10:00|1996.9|1996.6|1998|1997.7|1999|1998.7|1996.7|1996.4|131
1649834100000|2022-04-13 07:15:00|1998.1|1997.8|1999.3|1999|2000.1|1999.8|1997.6|1997.3|210
1649834400000|2022-04-13 07:20:00|1999.4|1999.1|2000.3|2000|2002.5|2002.2|1999.1|1998.8|130
1649834700000|2022-04-13 07:25:00|2000.2|1999.9|2000.3|2000|2001.2|2000.9|1998.9|1998.6|44
1649835000000|2022-04-13 07:30:00|2000.2|1999.9|1999.4|1999.1|2000.3|2000|1998.5|1998.2|51
1649835300000|2022-04-13 07:35:00|1999.3|1999|2000.2|1999.9|2000.9|2000.6|1999.1|1998.8|39
1649835600000|2022-04-13 07:40:00|2000.3|2000|2001.9|2001.6|2002|2001.7|1999.9|1999.6|27
1649835900000|2022-04-13 07:45:00|2001.8|2001.5|2002.5|2002.2|2002.7|2002.4|2001.3|2001|52
1649836200000|2022-04-13 07:50:00|2002.4|2002.1|2001.8|2001.5|2002.6|2002.3|2000.9|2000.6|33
1649836500000|2022-04-13 07:55:00|2001.7|2001.4|2001.3|2001|2002.3|2002|2000.6|2000.3|35
1649836800000|2022-04-13 08:00:00|2001.2|2000.9|2003|2002.7|2004.1|2003.8|2000.7|2000.4|151
1649837100000|2022-04-13 08:05:00|2003.1|2002.8|2004|2003.7|2005|2004.7|2003.1|2002.8|157
1649837400000|2022-04-13 08:10:00|2003.9|2003.6|2002.4|2002.1|2004.1|2003.8|2002.3|2002|170
1649837700000|2022-04-13 08:15:00|2002.6|2002.3|2002.3|2002|2003.7|2003.4|2002.2|2001.9|107
1649838000000|2022-04-13 08:20:00|2002.4|2002.1|2003.1|2002.8|2003.2|2002.9|2001.7|2001.4|68
1649838300000|2022-04-13 08:25:00|2003.2|2002.9|2002.2|2001.9|2003.2|2002.9|2001.4|2001.1|170
1649838600000|2022-04-13 08:30:00|2002.3|2002|2003.2|2002.9|2003.5|2003.2|2001.6|2001.3|91
1649838900000|2022-04-13 08:35:00|2003.3|2003|2001.9|2001.6|2003.3|2003|2001.9|2001.6|59
1649839200000|2022-04-13 08:40:00|2002|2001.7|2004.3|2004|2004.5|2004.2|2001.9|2001.6|68
1649839500000|2022-04-13 08:45:00|2004.2|2003.9|2005|2004.7|2005.7|2005.4|2004.1|2003.8|140
1649839800000|2022-04-13 08:50:00|2005.1|2004.8|2004.9|2004.6|2005.6|2005.3|2003.9|2003.6|197
1649840100000|2022-04-13 08:55:00|2005|2004.7|2004.4|2004.1|2005.5|2005.2|2004.1|2003.8|96
1649840400000|2022-04-13 09:00:00|2004.3|2004|2003.5|2003.2|2004.5|2004.2|2003.4|2003.1|65
1649840700000|2022-04-13 09:05:00|2003.4|2003.1|2003.4|2003.1|2003.8|2003.5|2002.7|2002.4|62
1649841000000|2022-04-13 09:10:00|2003.3|2003|2003|2002.7|2003.8|2003.5|2002.8|2002.5|56
1649841300000|2022-04-13 09:15:00|2002.9|2002.6|2002|2001.7|2002.9|2002.6|2001.4|2001.1|67
1649841600000|2022-04-13 09:20:00|2001.9|2001.6|2001.2|2000.9|2001.9|2001.6|2000.9|2000.6|60
1649841900000|2022-04-13 09:25:00|2001.1|2000.8|2000.8|2000.5|2001.9|2001.6|2000.5|2000.2|90
1649842200000|2022-04-13 09:30:00|2000.9|2000.6|2000.9|2000.6|2001.1|2000.8|2000.2|1999.9|73
1649842500000|2022-04-13 09:35:00|2001|2000.7|1998.2|1997.9|2001|2000.7|1997.5|1997.2|143
1649842800000|2022-04-13 09:40:00|1998.3|1998|1998|1997.7|1998.6|1998.3|1997.5|1997.2|212
1649843100000|2022-04-13 09:45:00|1997.9|1997.6|1997.9|1997.6|1998|1997.7|1997.2|1996.9|74
1649843400000|2022-04-13 09:50:00|1997.8|1997.5|1997.5|1997.2|1997.9|1997.6|1997|1996.7|113
1649843700000|2022-04-13 09:55:00|1997.4|1997.1|1995.2|1994.9|1997.6|1997.3|1995|1994.7|254
1649844000000|2022-04-13 10:00:00|1995.3|1995|1996.5|1996.2|1997.2|1996.9|1994.7|1994.4|293
1649844300000|2022-04-13 10:05:00|1996.4|1996.1|1995.6|1995.3|1996.8|1996.5|1995.3|1995|61
1649844600000|2022-04-13 10:10:00|1995.8|1995.5|1997.3|1997|1997.8|1997.5|1995.7|1995.4|92
1649844900000|2022-04-13 10:15:00|1997.2|1996.9|1996.5|1996.2|1997.9|1997.6|1996.1|1995.8|102
1649845200000|2022-04-13 10:20:00|1996.6|1996.3|1996.1|1995.8|1997.6|1997.3|1996|1995.7|54
1649845500000|2022-04-13 10:25:00|1996.2|1995.9|1996.8|1996.5|1997.4|1997.1|1996|1995.7|44
1649845800000|2022-04-13 10:30:00|1996.9|1996.6|1998.8|1998.5|1998.8|1998.5|1996.8|1996.5|93
1649846100000|2022-04-13 10:35:00|1998.9|1998.6|1999.5|1999.2|1999.9|1999.6|1998.1|1997.8|185
1649846400000|2022-04-13 10:40:00|1999.4|1999.1|1999.3|1999|2000|1999.7|1998.8|1998.5|93
1649846700000|2022-04-13 10:45:00|1999.2|1998.9|1997.8|1997.5|1999.8|1999.5|1997.6|1997.3|162
1649847000000|2022-04-13 10:50:00|1997.9|1997.6|1999.5|1999.2|2000.1|1999.8|1997.8|1997.5|88
1649847300000|2022-04-13 10:55:00|1999.7|1999.4|2000.5|2000.2|2000.7|2000.4|1999.4|1999.1|64
1649847600000|2022-04-13 11:00:00|2000.6|2000.3|2001.6|2001.3|2001.6|2001.3|2000.1|1999.8|84
1649847900000|2022-04-13 11:05:00|2001.7|2001.4|2003|2002.7|2003.5|2003.2|2001.6|2001.3|218
1649848200000|2022-04-13 11:10:00|2003.1|2002.8|2003.8|2003.5|2003.8|2003.5|2002.8|2002.5|153
1649848500000|2022-04-13 11:15:00|2003.9|2003.6|2003.2|2002.9|2003.9|2003.6|2002.6|2002.3|130
1649848800000|2022-04-13 11:20:00|2003.3|2003|2001.5|2001.2|2003.3|2003|2001.5|2001.2|120
1649849100000|2022-04-13 11:25:00|2001.4|2001.1|2002.1|2001.8|2002.2|2001.9|2000.7|2000.4|97
1649849400000|2022-04-13 11:30:00|2002|2001.7|2000.5|2000.2|2002.1|2001.8|2000.3|2000|195
1649849700000|2022-04-13 11:35:00|2000.4|2000.1|1999.7|1999.4|2000.9|2000.6|1999.4|1999.1|161
1649850000000|2022-04-13 11:40:00|1999.8|1999.5|1998.1|1997.8|1999.8|1999.5|1997.6|1997.3|200
1649850300000|2022-04-13 11:45:00|1998.2|1997.9|1997.3|1997|1998.5|1998.2|1997.2|1996.9|224
1649850600000|2022-04-13 11:50:00|1997.2|1996.9|1995|1994.7|1997.6|1997.3|1994.7|1994.4|318
1649850900000|2022-04-13 11:55:00|1995.1|1994.8|1992.9|1992.6|1995.2|1994.9|1991.6|1991.3|622
1649851200000|2022-04-13 12:00:00|1992.7|1992.4|1992.1|1991.8|1993.7|1993.4|1991.9|1991.6|296
1649851500000|2022-04-13 12:05:00|1991.6|1991.3|1990.9|1990.6|1993|1992.7|1990.5|1990.2|559
1649851800000|2022-04-13 12:10:00|1990.8|1990.5|1991.8|1991.5|1992.1|1991.8|1990.3|1990|316
1649852100000|2022-04-13 12:15:00|1991.9|1991.6|1993.2|1992.9|1993.5|1993.2|1991.1|1990.8|254
1649852400000|2022-04-13 12:20:00|1993.1|1992.8|1990.4|1990.1|1993.8|1993.5|1989.6|1989.3|558
1649852700000|2022-04-13 12:25:00|1990.3|1990|1991.4|1991.1|1991.8|1991.5|1989.3|1989|442
1649853000000|2022-04-13 12:30:00|1991.5|1991.2|1991.5|1991.2|1992.5|1992.2|1988.1|1987.8|876
1649853300000|2022-04-13 12:35:00|1991.6|1991.3|1992.9|1992.6|1993.1|1992.8|1990.7|1990.4|700
1649853600000|2022-04-13 12:40:00|1992.7|1992.4|1994.1|1993.8|1994.9|1994.6|1991.9|1991.6|630
1649853900000|2022-04-13 12:45:00|1994.2|1993.9|1993.7|1993.4|1994.9|1994.6|1993.3|1993|478
1649854200000|2022-04-13 12:50:00|1993.8|1993.5|1993.3|1993|1994.4|1994.1|1993.1|1992.8|494
1649854500000|2022-04-13 12:55:00|1993.2|1992.9|1991.4|1991.1|1993.3|1993|1991.4|1991.1|579
1649854800000|2022-04-13 13:00:00|1991.6|1991.3|1991.7|1991.4|1992.4|1992.1|1991.2|1990.9|254
1649855100000|2022-04-13 13:05:00|1991.6|1991.3|1988.5|1988.2|1992.1|1991.8|1988.4|1988.1|426
1649855400000|2022-04-13 13:10:00|1988.4|1988.1|1989.7|1989.4|1989.7|1989.4|1988.4|1988.1|505
1649855700000|2022-04-13 13:15:00|1990|1989.7|1991.2|1990.9|1991.2|1990.9|1989.1|1988.8|426
1649856000000|2022-04-13 13:20:00|1991.1|1990.8|1991.8|1991.5|1992.6|1992.3|1990.5|1990.2|461
1649856300000|2022-04-13 13:25:00|1992|1991.7|1991.6|1991.3|1992|1991.7|1990.1|1989.8|435
1649856600000|2022-04-13 13:30:00|1991.5|1991.2|2000.5|2000.2|2000.6|2000.3|1991.5|1991.2|6639
1649856900000|2022-04-13 13:35:00|2000.4|2000.1|2003.8|2003.5|2005.7|2005.4|1996.9|1996.6|5547
1649857200000|2022-04-13 13:40:00|2003.6|2003.3|2002.5|2002.2|2007.1|2006.8|2000.1|1999.8|4500
1649857500000|2022-04-13 13:45:00|2002.9|2002.6|2003.8|2003.5|2005.2|2004.9|2000.2|1999.9|2258
1649857800000|2022-04-13 13:50:00|2003.9|2003.6|2007.3|2007|2008.5|2008.2|2002.9|2002.6|2677
1649858100000|2022-04-13 13:55:00|2007.4|2007.1|2004.7|2004.4|2008.2|2007.9|2001.5|2001.2|2624
1649858400000|2022-04-13 14:00:00|2005|2004.7|2002.3|2002|2005.6|2005.3|1999.8|1999.5|2804
1649858700000|2022-04-13 14:05:00|2002.4|2002.1|1999.2|1998.9|2005.2|2004.9|1998.8|1998.5|1430
1649859000000|2022-04-13 14:10:00|1999.3|1999|1998.6|1998.3|2002.5|2002.2|1998|1997.7|1184
1649859300000|2022-04-13 14:15:00|1999|1998.7|2000.4|2000.1|2003.8|2003.5|1999|1998.7|2043
1649859600000|2022-04-13 14:20:00|2000.3|2000|2002.2|2001.9|2002.6|2002.3|1998.8|1998.5|1882
1649859900000|2022-04-13 14:25:00|2002.4|2002.1|1996.6|1996.3|2003|2002.7|1996.3|1996|1698
1649860200000|2022-04-13 14:30:00|1996.3|1996|1999.8|1999.5|1999.8|1999.5|1995.1|1994.8|1669
1649860500000|2022-04-13 14:35:00|1999.7|1999.4|2000.6|2000.3|2003.1|2002.8|1998.3|1998|1153
1649860800000|2022-04-13 14:40:00|2000.2|1999.9|2004|2003.7|2004.2|2003.9|1997.6|1997.3|986
1649861100000|2022-04-13 14:45:00|2004.1|2003.8|2005.1|2004.8|2006.1|2005.8|2003.7|2003.4|1123
1649861400000|2022-04-13 14:50:00|2005.2|2004.9|2007.1|2006.8|2008.2|2007.9|2005|2004.7|892
1649861700000|2022-04-13 14:55:00|2006.9|2006.6|2006.4|2006.1|2008.7|2008.4|2005.4|2005.1|1106
1649862000000|2022-04-13 15:00:00|2006.2|2005.9|2009.5|2009.2|2011.2|2010.9|2005.3|2005|1495
1649862300000|2022-04-13 15:05:00|2009.3|2009|2007.3|2007|2010.5|2010.2|2007.3|2007|1335
1649862600000|2022-04-13 15:10:00|2007.4|2007.1|2010.4|2010.1|2010.5|2010.2|2007|2006.7|1199
1649862900000|2022-04-13 15:15:00|2010.3|2010|2011.8|2011.5|2012.3|2012|2009.5|2009.2|948
1649863200000|2022-04-13 15:20:00|2011.7|2011.4|2012.5|2012.2|2012.9|2012.6|2011.3|2011|691
1649863500000|2022-04-13 15:25:00|2012.6|2012.3|2014.4|2014.1|2014.9|2014.6|2012.5|2012.2|1232
1649863800000|2022-04-13 15:30:00|2014.7|2014.4|2016.3|2016|2016.5|2016.2|2014.3|2014|1889
1649864100000|2022-04-13 15:35:00|2016.6|2016.3|2016.1|2015.8|2017.9|2017.6|2015.1|2014.8|1906
1649864400000|2022-04-13 15:40:00|2016.3|2016|2015.9|2015.6|2016.3|2016|2015|2014.7|920
1649864700000|2022-04-13 15:45:00|2016|2015.7|2015.8|2015.5|2016.6|2016.3|2015|2014.7|763
1649865000000|2022-04-13 15:50:00|2015.9|2015.6|2012.5|2012.2|2015.9|2015.6|2012.3|2012|1208
1649865300000|2022-04-13 15:55:00|2012.4|2012.1|2013|2012.7|2013.3|2013|2011.4|2011.1|754
1649865600000|2022-04-13 16:00:00|2013.1|2012.8|2014.8|2014.5|2015|2014.7|2011.9|2011.6|850
1649865900000|2022-04-13 16:05:00|2014.6|2014.3|2013.5|2013.2|2015.2|2014.9|2013.1|2012.8|540
1649866200000|2022-04-13 16:10:00|2013.3|2013|2013.5|2013.2|2013.7|2013.4|2011.2|2010.9|787
1649866500000|2022-04-13 16:15:00|2013.7|2013.4|2013.4|2013.1|2015.2|2014.9|2012.2|2011.9|888
1649866800000|2022-04-13 16:20:00|2013.3|2013|2015.3|2015|2015.3|2015|2012.4|2012.1|1473
1649867100000|2022-04-13 16:25:00|2015.2|2014.9|2013.8|2013.5|2016.1|2015.8|2013.6|2013.3|872
1649867400000|2022-04-13 16:30:00|2014|2013.7|2018.1|2017.8|2018.1|2017.8|2013.8|2013.5|702
1649867700000|2022-04-13 16:35:00|2017.9|2017.6|2018.5|2018.2|2019|2018.7|2017.9|2017.6|892
1649868000000|2022-04-13 16:40:00|2018.6|2018.3|2021|2020.7|2021.1|2020.8|2018.5|2018.2|1496
1649868300000|2022-04-13 16:45:00|2020.9|2020.6|2020.2|2019.9|2021.1|2020.8|2019.7|2019.4|809
1649868600000|2022-04-13 16:50:00|2020.1|2019.8|2020.8|2020.5|2021.1|2020.8|2020|2019.7|656
1649868900000|2022-04-13 16:55:00|2020.9|2020.6|2020.4|2020.1|2021.5|2021.2|2019.5|2019.2|829
1649869200000|2022-04-13 17:00:00|2020.5|2020.2|2021.5|2021.2|2022.3|2022|2019.4|2019.1|1055
1649869500000|2022-04-13 17:05:00|2021.6|2021.3|2022.2|2021.9|2022.5|2022.2|2021.1|2020.8|566
1649869800000|2022-04-13 17:10:00|2022.1|2021.8|2022|2021.7|2023.5|2023.2|2021.7|2021.4|820
1649870100000|2022-04-13 17:15:00|2021.9|2021.6|2022.1|2021.8|2022.7|2022.4|2021.5|2021.2|419
1649870400000|2022-04-13 17:20:00|2022|2021.7|2023.1|2022.8|2023.8|2023.5|2021.8|2021.5|533
1649870700000|2022-04-13 17:25:00|2023|2022.7|2021.7|2021.4|2023|2022.7|2020.9|2020.6|669
1649871000000|2022-04-13 17:30:00|2021.9|2021.6|2021.2|2020.9|2023|2022.7|2021.1|2020.8|572
1649871300000|2022-04-13 17:35:00|2021.5|2021.2|2019.1|2018.8|2021.8|2021.5|2018.9|2018.6|1058
1649871600000|2022-04-13 17:40:00|2019.2|2018.9|2019.3|2019|2019.5|2019.2|2018.4|2018.1|570
1649871900000|2022-04-13 17:45:00|2019.4|2019.1|2019.5|2019.2|2020.1|2019.8|2018.7|2018.4|487
1649872200000|2022-04-13 17:50:00|2019.6|2019.3|2017.9|2017.6|2019.7|2019.4|2017.4|2017.1|783
1649872500000|2022-04-13 17:55:00|2017.7|2017.4|2020.1|2019.8|2020.2|2019.9|2017|2016.7|959
1649872800000|2022-04-13 18:00:00|2020|2019.7|2020.6|2020.3|2020.7|2020.4|2018.7|2018.4|821
1649873100000|2022-04-13 18:05:00|2020.5|2020.2|2022.4|2022.1|2023.5|2023.2|2020.5|2020.2|645
1649873400000|2022-04-13 18:10:00|2022.3|2022|2020.9|2020.6|2022.4|2022.1|2019.4|2019.1|718
1649873700000|2022-04-13 18:15:00|2021|2020.7|2021.3|2021|2021.9|2021.6|2020.7|2020.4|454
1649874000000|2022-04-13 18:20:00|2021.2|2020.9|2022|2021.7|2022.7|2022.4|2021.1|2020.8|578
1649874300000|2022-04-13 18:25:00|2022.1|2021.8|2021.5|2021.2|2022.5|2022.2|2020.4|2020.1|1163
1649874600000|2022-04-13 18:30:00|2021.4|2021.1|2022.2|2021.9|2022.3|2022|2021.2|2020.9|796
1649874900000|2022-04-13 18:35:00|2022.1|2021.8|2021.6|2021.3|2023|2022.7|2021.1|2020.8|831
1649875200000|2022-04-13 18:40:00|2021.4|2021.1|2023.9|2023.6|2024|2023.7|2021|2020.7|1010
1649875500000|2022-04-13 18:45:00|2023.8|2023.5|2023.3|2023|2024|2023.7|2021.9|2021.6|885
1649875800000|2022-04-13 18:50:00|2023.2|2022.9|2023|2022.7|2023.7|2023.4|2022.2|2021.9|752
1649876100000|2022-04-13 18:55:00|2022.9|2022.6|2022.3|2022|2023.6|2023.3|2022.3|2022|721
1649876400000|2022-04-13 19:00:00|2022.4|2022.1|2022|2021.7|2023.1|2022.8|2020.3|2020|1463
1649876700000|2022-04-13 19:05:00|2021.9|2021.6|2025.8|2025.5|2026|2025.7|2021.8|2021.5|1566
1649877000000|2022-04-13 19:10:00|2025.6|2025.3|2025.4|2025.1|2026|2025.7|2024.4|2024.1|954
1649877300000|2022-04-13 19:15:00|2025.3|2025|2026.7|2026.4|2027.3|2027|2025.3|2025|990
1649877600000|2022-04-13 19:20:00|2026.6|2026.3|2025.8|2025.5|2026.7|2026.4|2025.3|2025|1092
1649877900000|2022-04-13 19:25:00|2026|2025.7|2026.6|2026.3|2026.6|2026.3|2025.2|2024.9|1185
1649878200000|2022-04-13 19:30:00|2026.5|2026.2|2028.5|2028.2|2029.5|2029.2|2026.3|2026|2001
1649878500000|2022-04-13 19:35:00|2028.6|2028.3|2028|2027.7|2029.1|2028.8|2026.5|2026.2|1873
1649878800000|2022-04-13 19:40:00|2028.1|2027.8|2027.6|2027.3|2028.4|2028.1|2026.2|2025.9|1592
1649879100000|2022-04-13 19:45:00|2027.8|2027.5|2028.2|2027.9|2029.7|2029.4|2027.2|2026.9|2060
1649879400000|2022-04-13 19:50:00|2028.5|2028.2|2026.1|2025.8|2029.1|2028.8|2025.5|2025.2|3376
1649879700000|2022-04-13 19:55:00|2026|2025.7|2024.8|2024.5|2026.1|2025.8|2023.8|2023.5|8475
1649880000000|2022-04-13 20:00:00|2024.4|2024.1|2023.6|2023.3|2024.4|2024.1|2022.1|2021.8|3484
1649880300000|2022-04-13 20:05:00|2023.7|2023.4|2023.2|2022.9|2023.7|2023.4|2022.6|2022.3|736
1649880600000|2022-04-13 20:10:00|2023.3|2023|2022.7|2022.4|2023.4|2023.1|2022.4|2022.1|891
1649880900000|2022-04-13 20:15:00|2022.8|2022.5|2023.2|2022.9|2023.7|2023.4|2022.6|2022.3|388
1649881200000|2022-04-13 20:20:00|2023.3|2023|2023.1|2022.8|2023.6|2023.3|2023.1|2022.8|196
1649881500000|2022-04-13 20:25:00|2023.2|2022.9|2023|2022.7|2023.7|2023.4|2023|2022.7|261
1649881800000|2022-04-13 20:30:00|2023.1|2022.8|2023.3|2023|2023.3|2023|2022.6|2022.3|349
1649882100000|2022-04-13 20:35:00|2023.2|2022.9|2022.5|2022.2|2023.3|2023|2022.4|2022.1|176
1649882400000|2022-04-13 20:40:00|2022.4|2022.1|2022.7|2022.4|2022.7|2022.4|2022.3|2022|176
1649882700000|2022-04-13 20:45:00|2022.6|2022.3|2022.6|2022.3|2022.9|2022.6|2022.3|2022|305
1649883000000|2022-04-13 20:50:00|2022.5|2022.2|2022.5|2022.2|2022.9|2022.6|2022.3|2022|162
1649883300000|2022-04-13 20:55:00|2022.4|2022.1|2022.7|2021.9|2022.7|2022.4|2022.1|2021.8|349
1649883600000|2022-04-13 21:00:00|2022.8|2022|2023|2022.2|2023|2022.2|2022.7|2021.9|0
1649883900000|2022-04-13 21:05:00|2022.8|2022|2022.7|2021.9|2023|2022.2|2022.7|2021.9|0
1649884500000|2022-04-13 21:15:00|2022.8|2022|2022.9|2022.1|2022.9|2022.1|2022.7|2021.9|0
1649884800000|2022-04-13 21:20:00|2023.1|2022.3|2023.3|2022.5|2023.4|2022.6|2023.1|2022.3|0
1649885100000|2022-04-13 21:25:00|2023.2|2022.4|2023.2|2022.4|2023.2|2022.4|2023.2|2022.4|0
1649885400000|2022-04-13 21:30:00|2023.3|2022.5|2023.3|2022.5|2023.3|2022.5|2023.3|2022.5|0
1649886000000|2022-04-13 21:40:00|2023.4|2022.6|2023.4|2022.6|2023.4|2022.6|2023.4|2022.6|0
1649886300000|2022-04-13 21:45:00|2023.3|2022.5|2023.3|2022.5|2023.3|2022.5|2023.2|2022.4|0
1649886900000|2022-04-13 21:55:00|2023.2|2022.4|2023.2|2022.4|2023.2|2022.4|2023.2|2022.4|0
1649887200000|2022-04-13 22:00:00|2023.3|2023|2022|2021.7|2023.4|2023.1|2021.8|2021.5|101
1649887500000|2022-04-13 22:05:00|2022.1|2021.8|2021.8|2021.5|2022.4|2022.1|2021.7|2021.4|22
1649887800000|2022-04-13 22:10:00|2021.9|2021.6|2022.2|2021.9|2022.2|2021.9|2021.8|2021.5|19
1649888100000|2022-04-13 22:15:00|2022.1|2021.8|2022.3|2022|2022.7|2022.4|2022|2021.7|16
1649888400000|2022-04-13 22:20:00|2022.4|2022.1|2021.9|2021.6|2022.4|2022.1|2021.9|2021.6|8
1649888700000|2022-04-13 22:25:00|2022|2021.7|2022.1|2021.8|2022.2|2021.9|2021.8|2021.5|27
1649889000000|2022-04-13 22:30:00|2022.2|2021.9|2023.1|2022.8|2023.4|2023.1|2022.1|2021.8|13
1649889300000|2022-04-13 22:35:00|2023.2|2022.9|2023.6|2023.3|2023.8|2023.5|2023.1|2022.8|49
1649889600000|2022-04-13 22:40:00|2023.7|2023.4|2023.5|2023.2|2023.9|2023.6|2023.5|2023.2|19
1649889900000|2022-04-13 22:45:00|2023.6|2023.3|2023.4|2023.1|2023.7|2023.4|2023.4|2023.1|11
1649890200000|2022-04-13 22:50:00|2023.3|2023|2023.6|2023.3|2023.7|2023.4|2023.1|2022.8|40
1649890500000|2022-04-13 22:55:00|2023.7|2023.4|2023.9|2023.6|2023.9|2023.6|2023.4|2023.1|115
1649890800000|2022-04-13 23:00:00|2023.8|2023.5|2023.9|2023.6|2023.9|2023.6|2023.5|2023.2|106
1649891100000|2022-04-13 23:05:00|2023.8|2023.5|2023.6|2023.3|2023.8|2023.5|2023.5|2023.2|48
1649891400000|2022-04-13 23:10:00|2023.5|2023.2|2023.2|2022.9|2023.6|2023.3|2023.2|2022.9|14
1649891700000|2022-04-13 23:15:00|2023.3|2023|2023.8|2023.5|2023.9|2023.6|2023.3|2023|19
1649892000000|2022-04-13 23:20:00|2023.9|2023.6|2024.4|2024.1|2024.4|2024.1|2023.7|2023.4|85
1649892300000|2022-04-13 23:25:00|2024.3|2024|2022.9|2022.6|2024.3|2024|2022.7|2022.4|91
1649892600000|2022-04-13 23:30:00|2022.8|2022.5|2022.3|2022|2022.9|2022.6|2022.2|2021.9|89
1649892900000|2022-04-13 23:35:00|2022.4|2022.1|2021.9|2021.6|2022.4|2022.1|2021.4|2021.1|39
1649893200000|2022-04-13 23:40:00|2022|2021.7|2022.2|2021.9|2022.5|2022.2|2022|2021.7|15
1649893500000|2022-04-13 23:45:00|2022.3|2022|2022.1|2021.8|2022.9|2022.6|2022|2021.7|44
1649893800000|2022-04-13 23:50:00|2022|2021.7|2022.4|2022.1|2022.7|2022.4|2021.9|2021.6|45
1649894100000|2022-04-13 23:55:00|2022.5|2022.2|2022.6|2022.3|2022.8|2022.5|2022.3|2022|23
1649894400000|2022-04-14 00:00:00|2022.7|2022.4|2024|2023.7|2024.3|2024|2022.2|2021.9|53
1649894700000|2022-04-14 00:05:00|2024.1|2023.8|2024.1|2023.8|2024.6|2024.3|2022.9|2022.6|146
1649895000000|2022-04-14 00:10:00|2024|2023.7|2025.2|2024.9|2025.5|2025.2|2023.8|2023.5|121
1649895300000|2022-04-14 00:15:00|2025.1|2024.8|2025|2024.7|2025.4|2025.1|2023.9|2023.6|69
1649895600000|2022-04-14 00:20:00|2025.1|2024.8|2025.6|2025.3|2025.9|2025.6|2024.6|2024.3|21
1649895900000|2022-04-14 00:25:00|2025.7|2025.4|2025.8|2025.5|2026|2025.7|2025.5|2025.2|50
1649896200000|2022-04-14 00:30:00|2025.9|2025.6|2026.6|2026.3|2026.7|2026.4|2025.7|2025.4|28
1649896500000|2022-04-14 00:35:00|2026.5|2026.2|2026.4|2026.1|2026.7|2026.4|2026|2025.7|15
1649896800000|2022-04-14 00:40:00|2026.1|2025.8|2025.9|2025.6|2026.3|2026|2025.8|2025.5|14
1649897100000|2022-04-14 00:45:00|2026|2025.7|2026.1|2025.8|2026.6|2026.3|2025.9|2025.6|20
1649897400000|2022-04-14 00:50:00|2026.2|2025.9|2026.6|2026.3|2026.6|2026.3|2026.1|2025.8|11
1649897700000|2022-04-14 00:55:00|2026.5|2026.2|2025.6|2025.3|2026.6|2026.3|2025.4|2025.1|11
1649898000000|2022-04-14 01:00:00|2025.5|2025.2|2024.7|2024.4|2025.7|2025.4|2024.2|2023.9|91
1649898300000|2022-04-14 01:05:00|2024.6|2024.3|2024.2|2023.9|2024.6|2024.3|2023.9|2023.6|20
1649898600000|2022-04-14 01:10:00|2024.1|2023.8|2024.2|2023.9|2024.8|2024.5|2023.9|2023.6|12
1649898900000|2022-04-14 01:15:00|2024.3|2024|2024.5|2024.2|2024.9|2024.6|2024.2|2023.9|6
1649899200000|2022-04-14 01:20:00|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024|2023.7|15
1649899500000|2022-04-14 01:25:00|2024.7|2024.4|2024.6|2024.3|2024.9|2024.6|2024.4|2024.1|14
1649899800000|2022-04-14 01:30:00|2024.7|2024.4|2023.7|2023.4|2024.7|2024.4|2023.3|2023|55
1649900100000|2022-04-14 01:35:00|2023.8|2023.5|2023.8|2023.5|2024.1|2023.8|2023.6|2023.3|7
1649900400000|2022-04-14 01:40:00|2023.7|2023.4|2022.9|2022.6|2024.1|2023.8|2022.7|2022.4|26
1649900700000|2022-04-14 01:45:00|2022.8|2022.5|2023.8|2023.5|2024.2|2023.9|2022.8|2022.5|45
1649901000000|2022-04-14 01:50:00|2023.7|2023.4|2024.7|2024.4|2025|2024.7|2023.6|2023.3|33
1649901300000|2022-04-14 01:55:00|2024.6|2024.3|2025.3|2025|2025.9|2025.6|2024.6|2024.3|42
1649901600000|2022-04-14 02:00:00|2025.2|2024.9|2025|2024.7|2025.5|2025.2|2024.7|2024.4|19
1649901900000|2022-04-14 02:05:00|2024.9|2024.6|2026.2|2025.9|2026.6|2026.3|2024.9|2024.6|78
1649902200000|2022-04-14 02:10:00|2026.4|2026.1|2025.9|2025.6|2026.7|2026.4|2025.7|2025.4|49
1649902500000|2022-04-14 02:15:00|2026|2025.7|2026.3|2026|2026.8|2026.5|2025.6|2025.3|19
1649902800000|2022-04-14 02:20:00|2026.2|2025.9|2025.7|2025.4|2026.3|2026|2025.4|2025.1|29
1649903100000|2022-04-14 02:25:00|2025.6|2025.3|2025.6|2025.3|2026.1|2025.8|2025.5|2025.2|23
1649903400000|2022-04-14 02:30:00|2025.7|2025.4|2025|2024.7|2025.7|2025.4|2024.9|2024.6|32
1649903700000|2022-04-14 02:35:00|2024.9|2024.6|2024.7|2024.4|2025|2024.7|2024.3|2024|97
1649904000000|2022-04-14 02:40:00|2024.6|2024.3|2024.9|2024.6|2025.2|2024.9|2024.6|2024.3|37
1649904300000|2022-04-14 02:45:00|2024.8|2024.5|2025.2|2024.9|2025.5|2025.2|2024.8|2024.5|29
1649904600000|2022-04-14 02:50:00|2025.1|2024.8|2025.5|2025.2|2025.7|2025.4|2024.9|2024.6|14
1649904900000|2022-04-14 02:55:00|2025.6|2025.3|2025.2|2024.9|2025.7|2025.4|2025.2|2024.9|19
1649905200000|2022-04-14 03:00:00|2025.1|2024.8|2025.7|2025.4|2025.7|2025.4|2025.1|2024.8|4
1649905500000|2022-04-14 03:05:00|2025.8|2025.5|2025|2024.7|2025.8|2025.5|2024.7|2024.4|16
1649905800000|2022-04-14 03:10:00|2024.9|2024.6|2025|2024.7|2025.2|2024.9|2024.8|2024.5|9
1649906100000|2022-04-14 03:15:00|2025.1|2024.8|2025.9|2025.6|2026.2|2025.9|2024.9|2024.6|13
1649906400000|2022-04-14 03:20:00|2025.8|2025.5|2025.2|2024.9|2025.9|2025.6|2024.9|2024.6|9
1649906700000|2022-04-14 03:25:00|2025.3|2025|2025.8|2025.5|2025.9|2025.6|2025.1|2024.8|55
1649907000000|2022-04-14 03:30:00|2025.9|2025.6|2025.5|2025.2|2025.9|2025.6|2025.4|2025.1|8
1649907300000|2022-04-14 03:35:00|2025.7|2025.4|2025|2024.7|2025.7|2025.4|2024.9|2024.6|18
1649907600000|2022-04-14 03:40:00|2025.1|2024.8|2025.6|2025.3|2025.6|2025.3|2025|2024.7|13
1649907900000|2022-04-14 03:45:00|2025.7|2025.4|2025.8|2025.5|2026.6|2026.3|2025.3|2025|49
1649908200000|2022-04-14 03:50:00|2025.9|2025.6|2025.3|2025|2025.9|2025.6|2025.3|2025|7
1649908500000|2022-04-14 03:55:00|2025.2|2024.9|2025.3|2025|2025.8|2025.5|2025.1|2024.8|64
1649908800000|2022-04-14 04:00:00|2025.4|2025.1|2025.8|2025.5|2026|2025.7|2025.3|2025|8
1649909100000|2022-04-14 04:05:00|2025.9|2025.6|2026.1|2025.8|2026.4|2026.1|2025.8|2025.5|28
1649909400000|2022-04-14 04:10:00|2026|2025.7|2026.7|2026.4|2027.1|2026.8|2026|2025.7|67
1649909700000|2022-04-14 04:15:00|2026.6|2026.3|2026.6|2026.3|2027.2|2026.9|2025.9|2025.6|136
1649910000000|2022-04-14 04:20:00|2026.5|2026.2|2027.3|2027|2027.3|2027|2026.3|2026|19
1649910300000|2022-04-14 04:25:00|2027.2|2026.9|2027.6|2027.3|2027.9|2027.6|2026.9|2026.6|34
1649910600000|2022-04-14 04:30:00|2027.5|2027.2|2027.9|2027.6|2028|2027.7|2027.5|2027.2|32
1649910900000|2022-04-14 04:35:00|2028|2027.7|2027.8|2027.5|2028.2|2027.9|2027.6|2027.3|79
1649911200000|2022-04-14 04:40:00|2027.7|2027.4|2027.8|2027.5|2027.9|2027.6|2027.5|2027.2|35
1649911500000|2022-04-14 04:45:00|2027.7|2027.4|2028.3|2028|2028.4|2028.1|2027.7|2027.4|61
1649911800000|2022-04-14 04:50:00|2028.1|2027.8|2027.5|2027.2|2028.1|2027.8|2027.3|2027|73
1649912100000|2022-04-14 04:55:00|2027.4|2027.1|2027.2|2026.9|2027.5|2027.2|2027.1|2026.8|9
1649912400000|2022-04-14 05:00:00|2027.3|2027|2027.2|2026.9|2027.9|2027.6|2027|2026.7|52
1649912700000|2022-04-14 05:05:00|2027.1|2026.8|2026.8|2026.5|2027.6|2027.3|2026.7|2026.4|24
1649913000000|2022-04-14 05:10:00|2026.9|2026.6|2027.3|2027|2027.3|2027|2026.6|2026.3|25
1649913300000|2022-04-14 05:15:00|2027.2|2026.9|2028|2027.7|2028|2027.7|2027.2|2026.9|17
1649913600000|2022-04-14 05:20:00|2027.9|2027.6|2027.3|2027|2028|2027.7|2027.1|2026.8|28
1649913900000|2022-04-14 05:25:00|2027.4|2027.1|2027.1|2026.8|2027.6|2027.3|2026.9|2026.6|27
1649914200000|2022-04-14 05:30:00|2027|2026.7|2027.7|2027.4|2027.9|2027.6|2026.8|2026.5|19
1649914500000|2022-04-14 05:35:00|2027.8|2027.5|2028.8|2028.5|2029|2028.7|2027.6|2027.3|37
1649914800000|2022-04-14 05:40:00|2028.7|2028.4|2028.3|2028|2028.9|2028.6|2028.1|2027.8|15
1649915100000|2022-04-14 05:45:00|2028.4|2028.1|2027.7|2027.4|2028.9|2028.6|2027.7|2027.4|59
1649915400000|2022-04-14 05:50:00|2027.6|2027.3|2027.6|2027.3|2027.8|2027.5|2027.1|2026.8|39
1649915700000|2022-04-14 05:55:00|2027.5|2027.2|2027|2026.7|2028.2|2027.9|2026.8|2026.5|26
1649916000000|2022-04-14 06:00:00|2027.2|2026.9|2026.7|2026.4|2027.8|2027.5|2026.5|2026.2|60
1649916300000|2022-04-14 06:05:00|2026.6|2026.3|2026.5|2026.2|2027.2|2026.9|2025.9|2025.6|44
1649916600000|2022-04-14 06:10:00|2026.6|2026.3|2027|2026.7|2027.5|2027.2|2026.5|2026.2|46
1649916900000|2022-04-14 06:15:00|2026.9|2026.6|2028|2027.7|2028.6|2028.3|2026.9|2026.6|25
1649917200000|2022-04-14 06:20:00|2027.9|2027.6|2028.4|2028.1|2028.6|2028.3|2027.7|2027.4|38
1649917500000|2022-04-14 06:25:00|2028.5|2028.2|2027.7|2027.4|2028.7|2028.4|2027.2|2026.9|89
1649917800000|2022-04-14 06:30:00|2027.6|2027.3|2026.9|2026.6|2028.1|2027.8|2026.6|2026.3|106
1649918100000|2022-04-14 06:35:00|2026.8|2026.5|2027.2|2026.9|2027.7|2027.4|2026.8|2026.5|114
1649918400000|2022-04-14 06:40:00|2027.1|2026.8|2027.1|2026.8|2027.4|2027.1|2026.7|2026.4|67
1649918700000|2022-04-14 06:45:00|2027|2026.7|2026.8|2026.5|2027.4|2027.1|2026.7|2026.4|12
1649919000000|2022-04-14 06:50:00|2026.7|2026.4|2026|2025.7|2027.2|2026.9|2025.9|2025.6|46
1649919300000|2022-04-14 06:55:00|2025.9|2025.6|2025.8|2025.5|2026|2025.7|2025.5|2025.2|40
1649919600000|2022-04-14 07:00:00|2025.9|2025.6|2024.4|2024.1|2026|2025.7|2023.8|2023.5|380
1649919900000|2022-04-14 07:05:00|2024.5|2024.2|2023.6|2023.3|2025.1|2024.8|2023.5|2023.2|130
1649920200000|2022-04-14 07:10:00|2023.5|2023.2|2023.7|2023.4|2023.9|2023.6|2022.5|2022.2|208
1649920500000|2022-04-14 07:15:00|2023.6|2023.3|2022.9|2022.6|2023.7|2023.4|2021.5|2021.2|185
1649920800000|2022-04-14 07:20:00|2022.8|2022.5|2023.7|2023.4|2024|2023.7|2021.4|2021.1|162
1649921100000|2022-04-14 07:25:00|2023.6|2023.3|2024.9|2024.6|2025.3|2025|2023.6|2023.3|106
1649921400000|2022-04-14 07:30:00|2025|2024.7|2022.7|2022.4|2025.1|2024.8|2022.6|2022.3|86
1649921700000|2022-04-14 07:35:00|2022.8|2022.5|2022.7|2022.4|2023.3|2023|2021.8|2021.5|47
1649922000000|2022-04-14 07:40:00|2022.8|2022.5|2023.1|2022.8|2023.9|2023.6|2022.7|2022.4|63
1649922300000|2022-04-14 07:45:00|2023|2022.7|2023.9|2023.6|2024.3|2024|2022.8|2022.5|60
1649922600000|2022-04-14 07:50:00|2024|2023.7|2023|2022.7|2024.1|2023.8|2022.4|2022.1|21
1649922900000|2022-04-14 07:55:00|2022.9|2022.6|2022.9|2022.6|2023.2|2022.9|2021.8|2021.5|47
1649923200000|2022-04-14 08:00:00|2023|2022.7|2021.8|2021.5|2023.7|2023.4|2021.5|2021.2|105
1649923500000|2022-04-14 08:05:00|2021.6|2021.3|2022.5|2022.2|2023.6|2023.3|2021.5|2021.2|104
1649923800000|2022-04-14 08:10:00|2022.6|2022.3|2022.7|2022.4|2023.1|2022.8|2022|2021.7|60
1649924100000|2022-04-14 08:15:00|2022.6|2022.3|2021.9|2021.6|2022.9|2022.6|2021.8|2021.5|52
1649924400000|2022-04-14 08:20:00|2021.8|2021.5|2021.3|2021|2022.1|2021.8|2021.2|2020.9|106
1649924700000|2022-04-14 08:25:00|2021.2|2020.9|2020.5|2020.2|2021.4|2021.1|2019.1|2018.8|214
1649925000000|2022-04-14 08:30:00|2020.4|2020.1|2020.2|2019.9|2020.8|2020.5|2019.6|2019.3|89
1649925300000|2022-04-14 08:35:00|2020.1|2019.8|2021.4|2021.1|2021.5|2021.2|2019.9|2019.6|230
1649925600000|2022-04-14 08:40:00|2021.5|2021.2|2021.6|2021.3|2022.7|2022.4|2021.4|2021.1|114
1649925900000|2022-04-14 08:45:00|2021.8|2021.5|2022.3|2022|2022.5|2022.2|2021.3|2021|86
1649926200000|2022-04-14 08:50:00|2022.4|2022.1|2023.6|2023.3|2023.6|2023.3|2022.3|2022|203
1649926500000|2022-04-14 08:55:00|2023.5|2023.2|2023.4|2023.1|2023.9|2023.6|2022.8|2022.5|118
1649926800000|2022-04-14 09:00:00|2023.3|2023|2023.5|2023.2|2024|2023.7|2023.1|2022.8|165
1649927100000|2022-04-14 09:05:00|2023.4|2023.1|2023|2022.7|2024.4|2024.1|2022.5|2022.2|140
1649927400000|2022-04-14 09:10:00|2022.9|2022.6|2023|2022.7|2024|2023.7|2021.8|2021.5|72
1649927700000|2022-04-14 09:15:00|2023.1|2022.8|2022.5|2022.2|2023.6|2023.3|2022.3|2022|30
1649928000000|2022-04-14 09:20:00|2022.4|2022.1|2022.8|2022.5|2023.3|2023|2022.3|2022|25
1649928300000|2022-04-14 09:25:00|2022.7|2022.4|2022.8|2022.5|2023|2022.7|2022.1|2021.8|20
1649928600000|2022-04-14 09:30:00|2022.9|2022.6|2023.8|2023.5|2023.9|2023.6|2022.6|2022.3|19
1649928900000|2022-04-14 09:35:00|2023.7|2023.4|2024.3|2024|2024.3|2024|2023.6|2023.3|32
1649929200000|2022-04-14 09:40:00|2024.2|2023.9|2024.2|2023.9|2024.6|2024.3|2023.8|2023.5|23
1649929500000|2022-04-14 09:45:00|2024.3|2024|2023.7|2023.4|2024.6|2024.3|2023.5|2023.2|23
1649929800000|2022-04-14 09:50:00|2023.6|2023.3|2022.8|2022.5|2023.6|2023.3|2020.7|2020.4|121
1649930100000|2022-04-14 09:55:00|2022.7|2022.4|2023.6|2023.3|2024.1|2023.8|2022.7|2022.4|70
1649930400000|2022-04-14 10:00:00|2023.5|2023.2|2025.2|2024.9|2025.4|2025.1|2023.3|2023|119
1649930700000|2022-04-14 10:05:00|2025.1|2024.8|2025.4|2025.1|2025.5|2025.2|2024.4|2024.1|74
1649931000000|2022-04-14 10:10:00|2025.3|2025|2025|2024.7|2025.9|2025.6|2024.5|2024.2|101
1649931300000|2022-04-14 10:15:00|2025.1|2024.8|2024.9|2024.6|2025.8|2025.5|2024.4|2024.1|94
1649931600000|2022-04-14 10:20:00|2024.8|2024.5|2024.6|2024.3|2025.3|2025|2024.3|2024|62
1649931900000|2022-04-14 10:25:00|2024.5|2024.2|2024.3|2024|2024.9|2024.6|2023.7|2023.4|39
1649932200000|2022-04-14 10:30:00|2024.4|2024.1|2022.6|2022.3|2024.5|2024.2|2022.2|2021.9|59
1649932500000|2022-04-14 10:35:00|2022.5|2022.2|2022.3|2022|2022.8|2022.5|2022.2|2021.9|20
1649932800000|2022-04-14 10:40:00|2022.4|2022.1|2023.2|2022.9|2023.6|2023.3|2022.2|2021.9|51
1649933100000|2022-04-14 10:45:00|2022.9|2022.6|2022.5|2022.2|2023.7|2023.4|2022.5|2022.2|73
1649933400000|2022-04-14 10:50:00|2022.6|2022.3|2023.8|2023.5|2024|2023.7|2022.5|2022.2|71
1649933700000|2022-04-14 10:55:00|2023.9|2023.6|2023.4|2023.1|2024.2|2023.9|2023.2|2022.9|56
1649934000000|2022-04-14 11:00:00|2023.3|2023|2025.6|2025.3|2025.9|2025.6|2022.9|2022.6|117
1649934300000|2022-04-14 11:05:00|2025.7|2025.4|2025.3|2025|2026|2025.7|2024.7|2024.4|81
1649934600000|2022-04-14 11:10:00|2025.4|2025.1|2025.1|2024.8|2025.8|2025.5|2024.9|2024.6|44
1649934900000|2022-04-14 11:15:00|2025.2|2024.9|2024.6|2024.3|2025.7|2025.4|2024.5|2024.2|38
1649935200000|2022-04-14 11:20:00|2024.5|2024.2|2023.6|2023.3|2024.6|2024.3|2023.4|2023.1|117
1649935500000|2022-04-14 11:25:00|2023.7|2023.4|2022.7|2022.4|2023.7|2023.4|2022.6|2022.3|122
1649935800000|2022-04-14 11:30:00|2022.8|2022.5|2022.9|2022.6|2023.7|2023.4|2022.4|2022.1|56
1649936100000|2022-04-14 11:35:00|2023.1|2022.8|2024.9|2024.6|2024.9|2024.6|2022.6|2022.3|87
1649936400000|2022-04-14 11:40:00|2025|2024.7|2023.9|2023.6|2025.4|2025.1|2023.6|2023.3|117
1649936700000|2022-04-14 11:45:00|2024.1|2023.8|2023.4|2023.1|2024.5|2024.2|2022.7|2022.4|521
1649937000000|2022-04-14 11:50:00|2023.5|2023.2|2019.8|2019.5|2023.6|2023.3|2019.8|2019.5|299
1649937300000|2022-04-14 11:55:00|2019.7|2019.4|2019.8|2019.5|2021.1|2020.8|2019.3|2019|220
1649937600000|2022-04-14 12:00:00|2019.9|2019.6|2021.1|2020.8|2021.4|2021.1|2019.3|2019|119
1649937900000|2022-04-14 12:05:00|2021.2|2020.9|2021.8|2021.5|2022|2021.7|2020.9|2020.6|83
1649938200000|2022-04-14 12:10:00|2021.7|2021.4|2022|2021.7|2022.3|2022|2021.4|2021.1|196
1649938500000|2022-04-14 12:15:00|2022.1|2021.8|2022.2|2021.9|2022.4|2022.1|2021.5|2021.2|231
1649938800000|2022-04-14 12:20:00|2022.3|2022|2022.6|2022.3|2022.9|2022.6|2022|2021.7|166
1649939100000|2022-04-14 12:25:00|2022.7|2022.4|2022.3|2022|2023.4|2023.1|2022.2|2021.9|111
1649939400000|2022-04-14 12:30:00|2022.4|2022.1|2021.2|2020.9|2023.5|2023.2|2020.7|2020.4|210
1649939700000|2022-04-14 12:35:00|2021.3|2021|2020.2|2019.9|2021.6|2021.3|2019.9|2019.6|327
1649940000000|2022-04-14 12:40:00|2020.3|2020|2019.7|2019.4|2020.7|2020.4|2018.5|2018.2|353
1649940300000|2022-04-14 12:45:00|2019.8|2019.5|2018.5|2018.2|2020.2|2019.9|2017.9|2017.6|263
1649940600000|2022-04-14 12:50:00|2018.7|2018.4|2018.6|2018.3|2019.3|2019|2018|2017.7|247
1649940900000|2022-04-14 12:55:00|2018.5|2018.2|2018.2|2017.9|2019.5|2019.2|2017.7|2017.4|367
1649941200000|2022-04-14 13:00:00|2018.5|2018.2|2018.9|2018.6|2019|2018.7|2017.1|2016.8|688
1649941500000|2022-04-14 13:05:00|2018.8|2018.5|2019.3|2019|2019.4|2019.1|2017.8|2017.5|276
1649941800000|2022-04-14 13:10:00|2019.2|2018.9|2019|2018.7|2019.4|2019.1|2018.5|2018.2|244
1649942100000|2022-04-14 13:15:00|2018.6|2018.3|2018.8|2018.5|2019.2|2018.9|2017.4|2017.1|593
1649942400000|2022-04-14 13:20:00|2018.7|2018.4|2020|2019.7|2021.1|2020.8|2018.5|2018.2|795
1649942700000|2022-04-14 13:25:00|2020.2|2019.9|2025.7|2025.4|2025.9|2025.6|2019.7|2019.4|2296
1649943000000|2022-04-14 13:30:00|2025.9|2025.6|2037.3|2037|2037.3|2037|2025.9|2025.6|7671
1649943300000|2022-04-14 13:35:00|2037.1|2036.8|2026.6|2026.3|2038.7|2038.4|2026.6|2026.3|5300
1649943600000|2022-04-14 13:40:00|2026.7|2026.4|2021.1|2020.8|2027.2|2026.9|2020.8|2020.5|4350
1649943900000|2022-04-14 13:45:00|2020.8|2020.5|2021.2|2020.9|2024.4|2024.1|2018.6|2018.3|2478
1649944200000|2022-04-14 13:50:00|2021|2020.7|2021.3|2021|2022|2021.7|2018.4|2018.1|2159
1649944500000|2022-04-14 13:55:00|2021.4|2021.1|2022.9|2022.6|2023.6|2023.3|2019.4|2019.1|2013
1649944800000|2022-04-14 14:00:00|2023.2|2022.9|2029.6|2029.3|2031.1|2030.8|2022.8|2022.5|2644
1649945100000|2022-04-14 14:05:00|2029.5|2029.2|2021.4|2021.1|2029.5|2029.2|2018.6|2018.3|4574
1649945400000|2022-04-14 14:10:00|2021.2|2020.9|2024.5|2024.2|2027.1|2026.8|2019.3|2019|2247
1649945700000|2022-04-14 14:15:00|2024.4|2024.1|2021.8|2021.5|2025.2|2024.9|2018.8|2018.5|2226
1649946000000|2022-04-14 14:20:00|2021.9|2021.6|2023.5|2023.2|2026.6|2026.3|2020.4|2020.1|1573
1649946300000|2022-04-14 14:25:00|2023.4|2023.1|2021.4|2021.1|2023.6|2023.3|2020.1|2019.8|1683
1649946600000|2022-04-14 14:30:00|2021.3|2021|2021.7|2021.4|2024.1|2023.8|2020.1|2019.8|1469
1649946900000|2022-04-14 14:35:00|2021.4|2021.1|2020.7|2020.4|2023.5|2023.2|2018.8|2018.5|1473
1649947200000|2022-04-14 14:40:00|2020.8|2020.5|2019.9|2019.6|2022.1|2021.8|2018.6|2018.3|1071
1649947500000|2022-04-14 14:45:00|2019.8|2019.5|2017.6|2017.3|2021.5|2021.2|2017.1|2016.8|1530
1649947800000|2022-04-14 14:50:00|2017.2|2016.9|2016.6|2016.3|2017.2|2016.9|2014.1|2013.8|1498
1649948100000|2022-04-14 14:55:00|2016.7|2016.4|2015.9|2015.6|2018.4|2018.1|2015.7|2015.4|1322
1649948400000|2022-04-14 15:00:00|2015.7|2015.4|2019.2|2018.9|2019.7|2019.4|2014.2|2013.9|1035
1649948700000|2022-04-14 15:05:00|2019.1|2018.8|2017.7|2017.4|2020.7|2020.4|2016.7|2016.4|1185
1649949000000|2022-04-14 15:10:00|2017.6|2017.3|2017.6|2017.3|2018.9|2018.6|2014.7|2014.4|1126
1649949300000|2022-04-14 15:15:00|2017.9|2017.6|2014.9|2014.6|2018.4|2018.1|2013.2|2012.9|1389
1649949600000|2022-04-14 15:20:00|2015|2014.7|2019|2018.7|2019|2018.7|2013.8|2013.5|1248
1649949900000|2022-04-14 15:25:00|2018.9|2018.6|2018.6|2018.3|2019.8|2019.5|2017.6|2017.3|1270
1649950200000|2022-04-14 15:30:00|2018.5|2018.2|2017.3|2017|2019.4|2019.1|2016.4|2016.1|953
1649950500000|2022-04-14 15:35:00|2017.2|2016.9|2012.9|2012.6|2017.3|2017|2012.6|2012.3|1128
1649950800000|2022-04-14 15:40:00|2012.8|2012.5|2010.2|2009.9|2013.7|2013.4|2009.2|2008.9|1550
1649951100000|2022-04-14 15:45:00|2010.3|2010|2011.6|2011.3|2012.2|2011.9|2009.4|2009.1|1066
1649951400000|2022-04-14 15:50:00|2011.7|2011.4|2008.4|2008.1|2012.1|2011.8|2008.4|2008.1|802
1649951700000|2022-04-14 15:55:00|2008.3|2008|2008.2|2007.9|2010|2009.7|2008|2007.7|707
1649952000000|2022-04-14 16:00:00|2007.8|2007.5|2007.6|2007.3|2010.9|2010.6|2006.8|2006.5|1388
1649952300000|2022-04-14 16:05:00|2007.2|2006.9|2011.8|2011.5|2012.7|2012.4|2006.9|2006.6|1154
1649952600000|2022-04-14 16:10:00|2011.9|2011.6|2010.2|2009.9|2012.5|2012.2|2009.9|2009.6|648
1649952900000|2022-04-14 16:15:00|2010.3|2010|2008.8|2008.5|2011.5|2011.2|2007.8|2007.5|707
1649953200000|2022-04-14 16:20:00|2008.9|2008.6|2008|2007.7|2009.3|2009|2006.8|2006.5|1100
1649953500000|2022-04-14 16:25:00|2008.2|2007.9|2006.6|2006.3|2009.1|2008.8|2006|2005.7|1004
1649953800000|2022-04-14 16:30:00|2006.4|2006.1|2007.7|2007.4|2008.3|2008|2005.7|2005.4|798
1649954100000|2022-04-14 16:35:00|2007.5|2007.2|2006.9|2006.6|2008.5|2008.2|2006.7|2006.4|452
1649954400000|2022-04-14 16:40:00|2006.7|2006.4|2004.9|2004.6|2006.8|2006.5|2004.2|2003.9|1293
1649954700000|2022-04-14 16:45:00|2004.8|2004.5|2005|2004.7|2005.4|2005.1|2003.9|2003.6|725
1649955000000|2022-04-14 16:50:00|2004.9|2004.6|2005|2004.7|2005.6|2005.3|2004.1|2003.8|692
1649955300000|2022-04-14 16:55:00|2005.1|2004.8|2008.6|2008.3|2008.9|2008.6|2004.8|2004.5|911
1649955600000|2022-04-14 17:00:00|2008.4|2008.1|2009.4|2009.1|2010.7|2010.4|2007.3|2007|1131
1649955900000|2022-04-14 17:05:00|2009.3|2009|2009.3|2009|2010|2009.7|2007.6|2007.3|657
1649956200000|2022-04-14 17:10:00|2009.2|2008.9|2007.3|2007|2010.1|2009.8|2007.2|2006.9|542
1649956500000|2022-04-14 17:15:00|2007.4|2007.1|2006.3|2006|2008.1|2007.8|2006|2005.7|676
1649956800000|2022-04-14 17:20:00|2006.2|2005.9|2007.4|2007.1|2008.4|2008.1|2006.2|2005.9|765
1649957100000|2022-04-14 17:25:00|2007.5|2007.2|2007.6|2007.3|2008.6|2008.3|2006.3|2006|624
1649957400000|2022-04-14 17:30:00|2007.5|2007.2|2009|2008.7|2009.2|2008.9|2007.3|2007|737
1649957700000|2022-04-14 17:35:00|2009.1|2008.8|2010.6|2010.3|2011.8|2011.5|2009.1|2008.8|965
1649958000000|2022-04-14 17:40:00|2010.7|2010.4|2013.4|2013.1|2014.2|2013.9|2010.4|2010.1|763
1649958300000|2022-04-14 17:45:00|2013.2|2012.9|2015.9|2015.6|2016.4|2016.1|2012.9|2012.6|825
1649958600000|2022-04-14 17:50:00|2015.8|2015.5|2014.9|2014.6|2017.1|2016.8|2014.5|2014.2|890
1649958900000|2022-04-14 17:55:00|2015.1|2014.8|2016.7|2016.4|2017|2016.7|2014.6|2014.3|611
1649959200000|2022-04-14 18:00:00|2016.6|2016.3|2017.5|2017.2|2018.6|2018.3|2015.9|2015.6|1324
1649959500000|2022-04-14 18:05:00|2017.4|2017.1|2017.9|2017.6|2018.2|2017.9|2016.6|2016.3|917
1649959800000|2022-04-14 18:10:00|2017.8|2017.5|2020.3|2020|2020.4|2020.1|2017.7|2017.4|729
1649960100000|2022-04-14 18:15:00|2020.5|2020.2|2017.8|2017.5|2020.8|2020.5|2017.5|2017.2|653
1649960400000|2022-04-14 18:20:00|2017.7|2017.4|2014.9|2014.6|2017.7|2017.4|2014.4|2014.1|1064
1649960700000|2022-04-14 18:25:00|2015|2014.7|2015.6|2015.3|2016.3|2016|2014.1|2013.8|778
1649961000000|2022-04-14 18:30:00|2015.7|2015.4|2012.1|2011.8|2015.8|2015.5|2011.7|2011.4|933
1649961300000|2022-04-14 18:35:00|2012|2011.7|2012.5|2012.2|2013.2|2012.9|2011.8|2011.5|652
1649961600000|2022-04-14 18:40:00|2012.8|2012.5|2013.3|2013|2013.3|2013|2012.1|2011.8|380
1649961900000|2022-04-14 18:45:00|2013.2|2012.9|2012.8|2012.5|2014.1|2013.8|2011.7|2011.4|684
1649962200000|2022-04-14 18:50:00|2012.9|2012.6|2009.4|2009.1|2013.4|2013.1|2008.9|2008.6|1272
1649962500000|2022-04-14 18:55:00|2009.3|2009|2006.5|2006.2|2009.4|2009.1|2006.3|2006|922
1649962800000|2022-04-14 19:00:00|2006.7|2006.4|2007.6|2007.3|2008.5|2008.2|2005.6|2005.3|1038
1649963100000|2022-04-14 19:05:00|2007.5|2007.2|2005.3|2005|2008.2|2007.9|2005|2004.7|644
1649963400000|2022-04-14 19:10:00|2005.4|2005.1|2006.6|2006.3|2006.7|2006.4|2004.4|2004.1|916
1649963700000|2022-04-14 19:15:00|2006.5|2006.2|2009.2|2008.9|2009.6|2009.3|2006.5|2006.2|1151
1649964000000|2022-04-14 19:20:00|2009|2008.7|2009.1|2008.8|2010.1|2009.8|2008.5|2008.2|612
1649964300000|2022-04-14 19:25:00|2009|2008.7|2008.3|2008|2009.1|2008.8|2007|2006.7|746
1649964600000|2022-04-14 19:30:00|2008.5|2008.2|2005.8|2005.5|2008.5|2008.2|2005.7|2005.4|1035
1649964900000|2022-04-14 19:35:00|2005.7|2005.4|2004.5|2004.2|2007|2006.7|2004.3|2004|1047
1649965200000|2022-04-14 19:40:00|2004.6|2004.3|2008.2|2007.9|2008.2|2007.9|2004.2|2003.9|953
1649965500000|2022-04-14 19:45:00|2008.1|2007.8|2007.2|2006.9|2008.7|2008.4|2005.9|2005.6|1554
1649965800000|2022-04-14 19:50:00|2006.2|2005.9|2004.9|2004.6|2006.2|2005.9|2003.2|2002.9|3115
1649966100000|2022-04-14 19:55:00|2004.8|2004.5|2003.4|2003.1|2006.2|2005.9|2003.1|2002.8|10390
1649966400000|2022-04-14 20:00:00|2003.3|2003|2003.6|2003.3|2004.6|2004.3|2001.9|2001.6|3776
1649966700000|2022-04-14 20:05:00|2003.4|2003.1|2003.3|2003|2003.9|2003.6|2002.1|2001.8|1056
1649967000000|2022-04-14 20:10:00|2003.2|2002.9|2003.2|2002.9|2004.1|2003.8|2002.4|2002.1|1265
1649967300000|2022-04-14 20:15:00|2003.3|2003|2003.1|2002.8|2004.1|2003.8|2003|2002.7|345
1649967600000|2022-04-14 20:20:00|2003|2002.7|2002.5|2002.2|2003.6|2003.3|2002.5|2002.2|168
1649967900000|2022-04-14 20:25:00|2002.6|2002.3|2003.2|2002.9|2003.4|2003.1|2002.5|2002.2|89
1649968200000|2022-04-14 20:30:00|2003.1|2002.8|2002.2|2001.9|2003.2|2002.9|2002|2001.7|267
1649968500000|2022-04-14 20:35:00|2002.3|2002|2002.2|2001.9|2002.6|2002.3|2001.8|2001.5|222
1649968800000|2022-04-14 20:40:00|2002.1|2001.8|2002.8|2002.5|2002.9|2002.6|2002.1|2001.8|150
1649969100000|2022-04-14 20:45:00|2002.6|2002.3|2004.3|2004|2004.5|2004.2|2002.2|2001.9|346
1649969400000|2022-04-14 20:50:00|2004.4|2004.1|2003|2002.7|2004.4|2004.1|2003|2002.7|279
1649969700000|2022-04-14 20:55:00|2003.1|2002.8|2003.9|2003.1|2004.1|2003.6|2002.9|2002.6|328
1650232800000|2022-04-17 22:00:00|2002.3|2002|2000.6|2000.3|2002.5|2002.2|1996.1|1995.8|572
1650233100000|2022-04-17 22:05:00|2000.5|2000.2|2002.3|2002|2002.8|2002.5|1999.8|1999.5|189
1650233400000|2022-04-17 22:10:00|2002.4|2002.1|2002.3|2002|2002.7|2002.4|2000.7|2000.4|111
1650233700000|2022-04-17 22:15:00|2002.4|2002.1|2001.4|2001.1|2002.7|2002.4|2001.3|2001|77
1650234000000|2022-04-17 22:20:00|2001.3|2001|1998.9|1998.6|2001.4|2001.1|1998.9|1998.6|119
1650234300000|2022-04-17 22:25:00|1999|1998.7|1998.7|1998.4|1999.5|1999.2|1998.5|1998.2|126
1650234600000|2022-04-17 22:30:00|1998.8|1998.5|1997.7|1997.4|1999.8|1999.5|1997.4|1997.1|87
1650234900000|2022-04-17 22:35:00|1997.6|1997.3|1997.2|1996.9|1998.2|1997.9|1997.1|1996.8|69
1650235200000|2022-04-17 22:40:00|1997.1|1996.8|1996.9|1996.6|1997.3|1997|1996.2|1995.9|73
1650235500000|2022-04-17 22:45:00|1996.7|1996.4|1994.3|1994|1997.1|1996.8|1994.1|1993.8|150
1650235800000|2022-04-17 22:50:00|1994.4|1994.1|1995.5|1995.2|1995.5|1995.2|1994.3|1994|75
1650236100000|2022-04-17 22:55:00|1995.6|1995.3|1995.5|1995.2|1995.7|1995.4|1995.1|1994.8|20
1650236400000|2022-04-17 23:00:00|1995.4|1995.1|1994.1|1993.8|1995.8|1995.5|1994|1993.7|45
1650236700000|2022-04-17 23:05:00|1994.2|1993.9|1990.1|1989.8|1994.4|1994.1|1989.9|1989.6|416
1650237000000|2022-04-17 23:10:00|1990|1989.7|1991|1990.7|1991.6|1991.3|1989.7|1989.4|108
1650237300000|2022-04-17 23:15:00|1990.9|1990.6|1991.3|1991|1991.6|1991.3|1990.4|1990.1|119
1650237600000|2022-04-17 23:20:00|1991.2|1990.9|1989.9|1989.6|1991.5|1991.2|1989.5|1989.2|73
1650237900000|2022-04-17 23:25:00|1989.6|1989.3|1989.6|1989.3|1989.8|1989.5|1989.3|1989|60
1650238200000|2022-04-17 23:30:00|1989.8|1989.5|1991.1|1990.8|1991.5|1991.2|1989.7|1989.4|76
1650238500000|2022-04-17 23:35:00|1991.2|1990.9|1990.9|1990.6|1991.3|1991|1990.5|1990.2|22
1650238800000|2022-04-17 23:40:00|1991|1990.7|1990.5|1990.2|1991.4|1991.1|1990.2|1989.9|23
1650239100000|2022-04-17 23:45:00|1990.8|1990.5|1989.6|1989.3|1990.8|1990.5|1989.2|1988.9|125
1650239400000|2022-04-17 23:50:00|1989.7|1989.4|1989.1|1988.8|1990.3|1990|1989.1|1988.8|44
1650239700000|2022-04-17 23:55:00|1989.2|1988.9|1990|1989.7|1990.6|1990.3|1989|1988.7|33
1650240000000|2022-04-18 00:00:00|1990.1|1989.8|1989.6|1989.3|1990.5|1990.2|1987.5|1987.2|102
1650240300000|2022-04-18 00:05:00|1989.7|1989.4|1989.9|1989.6|1990.2|1989.9|1988.5|1988.2|57
1650240600000|2022-04-18 00:10:00|1990|1989.7|1990|1989.7|1990.4|1990.1|1989.6|1989.3|16
1650240900000|2022-04-18 00:15:00|1990.7|1990.4|1990.2|1989.9|1992.2|1991.9|1989.9|1989.6|167
1650241200000|2022-04-18 00:20:00|1990.1|1989.8|1990.7|1990.4|1990.9|1990.6|1989.8|1989.5|56
1650241500000|2022-04-18 00:25:00|1990.8|1990.5|1990.4|1990.1|1990.9|1990.6|1989.9|1989.6|9
1650241800000|2022-04-18 00:30:00|1990.3|1990|1990.2|1989.9|1990.5|1990.2|1989.6|1989.3|15
1650242100000|2022-04-18 00:35:00|1990.1|1989.8|1989.9|1989.6|1990.3|1990|1989.2|1988.9|67
1650242400000|2022-04-18 00:40:00|1989.8|1989.5|1989.2|1988.9|1990.2|1989.9|1988.6|1988.3|45
1650242700000|2022-04-18 00:45:00|1989.1|1988.8|1988.5|1988.2|1989.2|1988.9|1988|1987.7|57
1650243000000|2022-04-18 00:50:00|1988.6|1988.3|1989.9|1989.6|1990|1989.7|1988.2|1987.9|87
1650243300000|2022-04-18 00:55:00|1989.8|1989.5|1989.2|1988.9|1990.2|1989.9|1989|1988.7|14
1650243600000|2022-04-18 01:00:00|1989.3|1989|1989.1|1988.8|1990.1|1989.8|1988.8|1988.5|51
1650243900000|2022-04-18 01:05:00|1989|1988.7|1989.1|1988.8|1989.6|1989.3|1988.8|1988.5|98
1650244200000|2022-04-18 01:10:00|1989|1988.7|1987.8|1987.5|1989.3|1989|1987.6|1987.3|149
1650244500000|2022-04-18 01:15:00|1987.9|1987.6|1987.2|1986.9|1988.2|1987.9|1987.2|1986.9|118
1650244800000|2022-04-18 01:20:00|1987.1|1986.8|1987.4|1987.1|1987.6|1987.3|1986.6|1986.3|138
1650245100000|2022-04-18 01:25:00|1987.5|1987.2|1987.3|1987|1987.6|1987.3|1986.5|1986.2|153
1650245400000|2022-04-18 01:30:00|1987.4|1987.1|1989.4|1989.1|1989.5|1989.2|1987|1986.7|109
1650245700000|2022-04-18 01:35:00|1989.3|1989|1990.5|1990.2|1990.9|1990.6|1989.2|1988.9|93
1650246000000|2022-04-18 01:40:00|1990.6|1990.3|1990.4|1990.1|1990.8|1990.5|1990.3|1990|34
1650246300000|2022-04-18 01:45:00|1990.5|1990.2|1990.5|1990.2|1990.9|1990.6|1990.2|1989.9|19
1650246600000|2022-04-18 01:50:00|1990.6|1990.3|1990.1|1989.8|1990.9|1990.6|1989.9|1989.6|50
1650246900000|2022-04-18 01:55:00|1990|1989.7|1990.1|1989.8|1990.6|1990.3|1990|1989.7|22
1650247200000|2022-04-18 02:00:00|1990|1989.7|1990.5|1990.2|1990.8|1990.5|1989.4|1989.1|119
1650247500000|2022-04-18 02:05:00|1990.6|1990.3|1990.6|1990.3|1990.9|1990.6|1989.9|1989.6|46
1650247800000|2022-04-18 02:10:00|1990.7|1990.4|1989.9|1989.6|1990.7|1990.4|1989.6|1989.3|15
1650248100000|2022-04-18 02:15:00|1989.8|1989.5|1989.1|1988.8|1989.8|1989.5|1989.1|1988.8|12
1650248400000|2022-04-18 02:20:00|1989.2|1988.9|1989.2|1988.9|1989.4|1989.1|1988.9|1988.6|15
1650248700000|2022-04-18 02:25:00|1989.1|1988.8|1989.4|1989.1|1989.8|1989.5|1989.1|1988.8|8
1650249000000|2022-04-18 02:30:00|1989.5|1989.2|1989|1988.7|1989.7|1989.4|1989|1988.7|9
1650249300000|2022-04-18 02:35:00|1988.9|1988.6|1988.9|1988.6|1989.2|1988.9|1988.7|1988.4|12
1650249600000|2022-04-18 02:40:00|1988.8|1988.5|1988.9|1988.6|1988.9|1988.6|1988.6|1988.3|11
1650249900000|2022-04-18 02:45:00|1989|1988.7|1989|1988.7|1989|1988.7|1988.8|1988.5|5
1650250200000|2022-04-18 02:50:00|1988.9|1988.6|1989.3|1989|1989.5|1989.2|1988.8|1988.5|3
1650250500000|2022-04-18 02:55:00|1989.4|1989.1|1989.5|1989.2|1989.7|1989.4|1989.2|1988.9|3
1650250800000|2022-04-18 03:00:00|1989.6|1989.3|1989.3|1989|1989.7|1989.4|1989.1|1988.8|10
1650251100000|2022-04-18 03:05:00|1989.4|1989.1|1989|1988.7|1989.4|1989.1|1988.8|1988.5|3
1650251400000|2022-04-18 03:10:00|1988.9|1988.6|1988.6|1988.3|1989.2|1988.9|1988.3|1988|14
1650251700000|2022-04-18 03:15:00|1988.5|1988.2|1988.3|1988|1989.1|1988.8|1988.2|1987.9|8
1650252000000|2022-04-18 03:20:00|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1988.2|1987.9|24
1650252300000|2022-04-18 03:25:00|1988.6|1988.3|1988.9|1988.6|1988.9|1988.6|1988.4|1988.1|33
1650252600000|2022-04-18 03:30:00|1988.8|1988.5|1989.1|1988.8|1989.1|1988.8|1988.4|1988.1|17
1650252900000|2022-04-18 03:35:00|1989.2|1988.9|1989.7|1989.4|1989.7|1989.4|1989.2|1988.9|32
1650253200000|2022-04-18 03:40:00|1989.6|1989.3|1990.9|1990.6|1991.4|1991.1|1989.6|1989.3|67
1650253500000|2022-04-18 03:45:00|1991|1990.7|1991|1990.7|1991.5|1991.2|1990.9|1990.6|32
1650253800000|2022-04-18 03:50:00|1991.1|1990.8|1991.9|1991.6|1991.9|1991.6|1991.1|1990.8|12
1650254100000|2022-04-18 03:55:00|1991.8|1991.5|1991.7|1991.4|1991.9|1991.6|1991.5|1991.2|9
1650254400000|2022-04-18 04:00:00|1991.8|1991.5|1992|1991.7|1992.1|1991.8|1991.7|1991.4|16
1650254700000|2022-04-18 04:05:00|1992.1|1991.8|1991.9|1991.6|1992.1|1991.8|1991.8|1991.5|11
1650255000000|2022-04-18 04:10:00|1992|1991.7|1992|1991.7|1992|1991.7|1991.6|1991.3|23
1650255300000|2022-04-18 04:15:00|1991.9|1991.6|1991.6|1991.3|1992|1991.7|1991.4|1991.1|4
1650255600000|2022-04-18 04:20:00|1991.7|1991.4|1991.4|1991.1|1991.7|1991.4|1991.1|1990.8|8
1650255900000|2022-04-18 04:25:00|1991.5|1991.2|1991.6|1991.3|1991.8|1991.5|1991.3|1991|5
1650256200000|2022-04-18 04:30:00|1991.5|1991.2|1990.6|1990.3|1991.7|1991.4|1990.6|1990.3|17
1650256500000|2022-04-18 04:35:00|1990.5|1990.2|1991.3|1991|1991.4|1991.1|1990.1|1989.8|79
1650256800000|2022-04-18 04:40:00|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.2|1990.9|12
1650257100000|2022-04-18 04:45:00|1991.5|1991.2|1990.9|1990.6|1991.5|1991.2|1990.8|1990.5|20
1650257400000|2022-04-18 04:50:00|1990.8|1990.5|1990.8|1990.5|1991|1990.7|1990.5|1990.2|20
1650257700000|2022-04-18 04:55:00|1990.9|1990.6|1990.8|1990.5|1991.4|1991.1|1990.8|1990.5|8
1650258000000|2022-04-18 05:00:00|1990.9|1990.6|1991.4|1991.1|1991.8|1991.5|1990.8|1990.5|6
1650258300000|2022-04-18 05:05:00|1991.5|1991.2|1991.7|1991.4|1992.4|1992.1|1991.2|1990.9|17
1650258600000|2022-04-18 05:10:00|1991.8|1991.5|1991.3|1991|1992.1|1991.8|1991.1|1990.8|22
1650258900000|2022-04-18 05:15:00|1991.2|1990.9|1990.9|1990.6|1991.3|1991|1990.6|1990.3|14
1650259200000|2022-04-18 05:20:00|1991|1990.7|1991.1|1990.8|1991.2|1990.9|1990.8|1990.5|14
1650259500000|2022-04-18 05:25:00|1991|1990.7|1991|1990.7|1991.2|1990.9|1990.6|1990.3|10
1650259800000|2022-04-18 05:30:00|1990.9|1990.6|1990.7|1990.4|1991.6|1991.3|1990.6|1990.3|16
1650260100000|2022-04-18 05:35:00|1990.6|1990.3|1990.8|1990.5|1991|1990.7|1990.6|1990.3|11
1650260400000|2022-04-18 05:40:00|1990.7|1990.4|1990.6|1990.3|1991.3|1991|1990.5|1990.2|10
1650260700000|2022-04-18 05:45:00|1990.7|1990.4|1991.3|1991|1991.3|1991|1990.6|1990.3|25
1650261000000|2022-04-18 05:50:00|1991.4|1991.1|1992.5|1992.2|1992.7|1992.4|1991.3|1991|76
1650261300000|2022-04-18 05:55:00|1992.6|1992.3|1992.9|1992.6|1993.7|1993.4|1992.6|1992.3|65
1650261600000|2022-04-18 06:00:00|1993|1992.7|1993.7|1993.4|1994.4|1994.1|1992.9|1992.6|86
1650261900000|2022-04-18 06:05:00|1993.8|1993.5|1994|1993.7|1994.4|1994.1|1993.8|1993.5|19
1650262200000|2022-04-18 06:10:00|1994.1|1993.8|1992.8|1992.5|1994.1|1993.8|1992.8|1992.5|37
1650262500000|2022-04-18 06:15:00|1992.7|1992.4|1992.8|1992.5|1993.1|1992.8|1992.4|1992.1|32
1650262800000|2022-04-18 06:20:00|1992.9|1992.6|1993.1|1992.8|1993.3|1993|1992.8|1992.5|24
1650263100000|2022-04-18 06:25:00|1993|1992.7|1993.3|1993|1993.4|1993.1|1992.6|1992.3|13
1650263400000|2022-04-18 06:30:00|1993.4|1993.1|1993.6|1993.3|1993.9|1993.6|1993.3|1993|12
1650263700000|2022-04-18 06:35:00|1993.5|1993.2|1994.4|1994.1|1994.5|1994.2|1993.3|1993|40
1650264000000|2022-04-18 06:40:00|1994.3|1994|1993.1|1992.8|1994.3|1994|1993|1992.7|22
1650264300000|2022-04-18 06:45:00|1993.2|1992.9|1992.4|1992.1|1993.6|1993.3|1991.5|1991.2|148
1650264600000|2022-04-18 06:50:00|1992.5|1992.2|1992.6|1992.3|1992.8|1992.5|1992.2|1991.9|13
1650264900000|2022-04-18 06:55:00|1992.7|1992.4|1992.4|1992.1|1993|1992.7|1992.4|1992.1|14
1650265200000|2022-04-18 07:00:00|1992.5|1992.2|1991.9|1991.6|1992.6|1992.3|1991.5|1991.2|67
1650265500000|2022-04-18 07:05:00|1991.8|1991.5|1992.4|1992.1|1992.7|1992.4|1991.7|1991.4|80
1650265800000|2022-04-18 07:10:00|1992.5|1992.2|1992.5|1992.2|1993.2|1992.9|1992.3|1992|42
1650266100000|2022-04-18 07:15:00|1992.4|1992.1|1992.1|1991.8|1992.5|1992.2|1992|1991.7|11
1650266400000|2022-04-18 07:20:00|1992|1991.7|1992.4|1992.1|1992.5|1992.2|1991.7|1991.4|15
1650266700000|2022-04-18 07:25:00|1992.5|1992.2|1992.4|1992.1|1992.9|1992.6|1992.3|1992|38
1650267000000|2022-04-18 07:30:00|1992.3|1992|1991.9|1991.6|1992.3|1992|1991.2|1990.9|18
1650267300000|2022-04-18 07:35:00|1992|1991.7|1990.6|1990.3|1992.3|1992|1989.3|1989|111
1650267600000|2022-04-18 07:40:00|1990.7|1990.4|1990.9|1990.6|1991|1990.7|1990.2|1989.9|94
1650267900000|2022-04-18 07:45:00|1990.8|1990.5|1991.8|1991.5|1992.1|1991.8|1990.6|1990.3|60
1650268200000|2022-04-18 07:50:00|1991.9|1991.6|1992.2|1991.9|1992.3|1992|1991.6|1991.3|17
1650268500000|2022-04-18 07:55:00|1992.1|1991.8|1992.2|1991.9|1992.6|1992.3|1991.7|1991.4|31
1650268800000|2022-04-18 08:00:00|1992.1|1991.8|1995|1994.7|1995.5|1995.2|1992|1991.7|278
1650269100000|2022-04-18 08:05:00|1994.9|1994.6|1994.5|1994.2|1995.2|1994.9|1993.5|1993.2|105
1650269400000|2022-04-18 08:10:00|1994.6|1994.3|1994.6|1994.3|1994.7|1994.4|1994.2|1993.9|27
1650269700000|2022-04-18 08:15:00|1994.7|1994.4|1995.2|1994.9|1995.3|1995|1994|1993.7|42
1650270000000|2022-04-18 08:20:00|1995.3|1995|1994.9|1994.6|1995.6|1995.3|1994.9|1994.6|21
1650270300000|2022-04-18 08:25:00|1995|1994.7|1994.9|1994.6|1995.4|1995.1|1994.8|1994.5|8
1650270600000|2022-04-18 08:30:00|1994.8|1994.5|1994.4|1994.1|1994.9|1994.6|1994.2|1993.9|21
1650270900000|2022-04-18 08:35:00|1994.3|1994|1994.5|1994.2|1994.8|1994.5|1994.2|1993.9|8
1650271200000|2022-04-18 08:40:00|1994.4|1994.1|1994.7|1994.4|1994.7|1994.4|1994.2|1993.9|2
1650271500000|2022-04-18 08:45:00|1994.6|1994.3|1994.6|1994.3|1994.8|1994.5|1994.4|1994.1|7
1650271800000|2022-04-18 08:50:00|1994.7|1994.4|1993.7|1993.4|1994.7|1994.4|1993.6|1993.3|24
1650272100000|2022-04-18 08:55:00|1993.6|1993.3|1993.3|1993|1993.9|1993.6|1993.2|1992.9|29
1650272400000|2022-04-18 09:00:00|1993.4|1993.1|1993.4|1993.1|1993.5|1993.2|1993.1|1992.8|19
1650272700000|2022-04-18 09:05:00|1993.5|1993.2|1993.4|1993.1|1993.5|1993.2|1993.1|1992.8|7
1650273000000|2022-04-18 09:10:00|1993.3|1993|1992.8|1992.5|1993.4|1993.1|1992.7|1992.4|17
1650273300000|2022-04-18 09:15:00|1992.7|1992.4|1992.4|1992.1|1993.3|1993|1992.3|1992|16
1650273600000|2022-04-18 09:20:00|1992.3|1992|1990.1|1989.8|1992.4|1992.1|1989.6|1989.3|113
1650273900000|2022-04-18 09:25:00|1990|1989.7|1990.7|1990.4|1991.3|1991|1990|1989.7|49
1650274200000|2022-04-18 09:30:00|1990.6|1990.3|1991.3|1991|1991.7|1991.4|1990.6|1990.3|48
1650274500000|2022-04-18 09:35:00|1991.2|1990.9|1991|1990.7|1991.6|1991.3|1990.9|1990.6|22
1650274800000|2022-04-18 09:40:00|1991.1|1990.8|1991.3|1991|1991.9|1991.6|1990.8|1990.5|50
1650275100000|2022-04-18 09:45:00|1991.2|1990.9|1991.6|1991.3|1991.7|1991.4|1991|1990.7|38
1650275400000|2022-04-18 09:50:00|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991|1990.7|33
1650275700000|2022-04-18 09:55:00|1991.6|1991.3|1991.9|1991.6|1992.1|1991.8|1991.4|1991.1|32
1650276000000|2022-04-18 10:00:00|1992|1991.7|1992.9|1992.6|1993.1|1992.8|1991.6|1991.3|66
1650276300000|2022-04-18 10:05:00|1992.8|1992.5|1993.2|1992.9|1993.4|1993.1|1992.4|1992.1|53
1650276600000|2022-04-18 10:10:00|1993.3|1993|1993.1|1992.8|1993.4|1993.1|1992.9|1992.6|52
1650276900000|2022-04-18 10:15:00|1993|1992.7|1993|1992.7|1993.3|1993|1992.9|1992.6|37
1650277200000|2022-04-18 10:20:00|1992.9|1992.6|1993.2|1992.9|1993.7|1993.4|1992.8|1992.5|54
1650277500000|2022-04-18 10:25:00|1993.3|1993|1995.4|1995.1|1995.5|1995.2|1993.3|1993|134
1650277800000|2022-04-18 10:30:00|1995.3|1995|1994.6|1994.3|1995.4|1995.1|1994.6|1994.3|107
1650278100000|2022-04-18 10:35:00|1994.7|1994.4|1994.7|1994.4|1994.9|1994.6|1994.5|1994.2|61
1650278400000|2022-04-18 10:40:00|1994.6|1994.3|1994.7|1994.4|1995.2|1994.9|1994.4|1994.1|40
1650278700000|2022-04-18 10:45:00|1994.9|1994.6|1994.3|1994|1994.9|1994.6|1994.1|1993.8|31
1650279000000|2022-04-18 10:50:00|1994.4|1994.1|1994.8|1994.5|1994.9|1994.6|1994|1993.7|62
1650279300000|2022-04-18 10:55:00|1994.7|1994.4|1994.3|1994|1995.1|1994.8|1994.1|1993.8|34
1650279600000|2022-04-18 11:00:00|1994.5|1994.2|1996|1995.7|1996.2|1995.9|1994.4|1994.1|80
1650279900000|2022-04-18 11:05:00|1995.9|1995.6|1996.9|1996.6|1997.8|1997.5|1995.8|1995.5|189
1650280200000|2022-04-18 11:10:00|1997|1996.7|1999.3|1999|1999.7|1999.4|1996.9|1996.6|188
1650280500000|2022-04-18 11:15:00|1999.4|1999.1|1999.6|1999.3|2000|1999.7|1998.7|1998.4|90
1650280800000|2022-04-18 11:20:00|1999.5|1999.2|1998.4|1998.1|1999.8|1999.5|1998.3|1998|91
1650281100000|2022-04-18 11:25:00|1998.5|1998.2|1998.2|1997.9|1998.5|1998.2|1997.5|1997.2|89
1650281400000|2022-04-18 11:30:00|1998.4|1998.1|1998.9|1998.6|1998.9|1998.6|1998.2|1997.9|110
1650281700000|2022-04-18 11:35:00|1998.8|1998.5|1997.9|1997.6|1998.8|1998.5|1997.9|1997.6|97
1650282000000|2022-04-18 11:40:00|1998.1|1997.8|1998.7|1998.4|1998.7|1998.4|1997.6|1997.3|203
1650282300000|2022-04-18 11:45:00|1998.6|1998.3|1997.8|1997.5|1998.6|1998.3|1997.8|1997.5|79
1650282600000|2022-04-18 11:50:00|1997.9|1997.6|1997.1|1996.8|1997.9|1997.6|1996.7|1996.4|109
1650282900000|2022-04-18 11:55:00|1996.7|1996.4|1996.6|1996.3|1996.9|1996.6|1996.4|1996.1|91
1650283200000|2022-04-18 12:00:00|1996.7|1996.4|1997.6|1997.3|1997.7|1997.4|1996.3|1996|231
1650283500000|2022-04-18 12:05:00|1997.5|1997.2|1997.4|1997.1|1998.7|1998.4|1997|1996.7|330
1650283800000|2022-04-18 12:10:00|1997.5|1997.2|1997.4|1997.1|1998.1|1997.8|1996.5|1996.2|211
1650284100000|2022-04-18 12:15:00|1997.5|1997.2|1999.1|1998.8|1999.4|1999.1|1997|1996.7|472
1650284400000|2022-04-18 12:20:00|1999|1998.7|1999.7|1999.4|2000.1|1999.8|1999|1998.7|112
1650284700000|2022-04-18 12:25:00|1999.8|1999.5|1999.9|1999.6|2000|1999.7|1999.5|1999.2|109
1650285000000|2022-04-18 12:30:00|1999.8|1999.5|1999.7|1999.4|2000.3|2000|1999.2|1998.9|242
1650285300000|2022-04-18 12:35:00|1999.8|1999.5|2000.7|2000.4|2001.2|2000.9|1999.8|1999.5|212
1650285600000|2022-04-18 12:40:00|2000.8|2000.5|1999.6|1999.3|2000.9|2000.6|1999.4|1999.1|129
1650285900000|2022-04-18 12:45:00|1999.5|1999.2|1999.2|1998.9|1999.8|1999.5|1999|1998.7|103
1650286200000|2022-04-18 12:50:00|1999.1|1998.8|1997.8|1997.5|1999.3|1999|1997.7|1997.4|132
1650286500000|2022-04-18 12:55:00|1997.9|1997.6|1997.8|1997.5|1998.9|1998.6|1997.7|1997.4|92
1650286800000|2022-04-18 13:00:00|1997.9|1997.6|1998.9|1998.6|1999.2|1998.9|1997.2|1996.9|221
1650287100000|2022-04-18 13:05:00|1998.8|1998.5|1998.8|1998.5|1999.3|1999|1998.3|1998|126
1650287400000|2022-04-18 13:10:00|1998.7|1998.4|1999.8|1999.5|1999.9|1999.6|1998.7|1998.4|137
1650287700000|2022-04-18 13:15:00|1999.9|1999.6|1999.9|1999.6|2000.6|2000.3|1999.6|1999.3|295
1650288000000|2022-04-18 13:20:00|1999.8|1999.5|2001.2|2000.9|2001.2|2000.9|1999.5|1999.2|228
1650288300000|2022-04-18 13:25:00|2001.1|2000.8|1998.9|1998.6|2001.1|2000.8|1998.9|1998.6|383
1650288600000|2022-04-18 13:30:00|1999|1998.7|1997.3|1997|2006.5|2006.2|1997.3|1997|5671
1650288900000|2022-04-18 13:35:00|1997.2|1996.9|1995.3|1995|2002.8|2002.5|1995.3|1995|3631
1650289200000|2022-04-18 13:40:00|1995.5|1995.2|1998.9|1998.6|2001.2|2000.9|1991.6|1991.3|3420
1650289500000|2022-04-18 13:45:00|1998.8|1998.5|1996.9|1996.6|1998.8|1998.5|1995|1994.7|1792
1650289800000|2022-04-18 13:50:00|1997.1|1996.8|1994|1993.7|1998.4|1998.1|1989.9|1989.6|2514
1650290100000|2022-04-18 13:55:00|1993.9|1993.6|1995.6|1995.3|1995.8|1995.5|1989.7|1989.4|1622
1650290400000|2022-04-18 14:00:00|1995.2|1994.9|1999.7|1999.4|1999.8|1999.5|1992.4|1992.1|1886
1650290700000|2022-04-18 14:05:00|1999.9|1999.6|1993|1992.7|2000.2|1999.9|1992.8|1992.5|1620
1650291000000|2022-04-18 14:10:00|1992.9|1992.6|1992.7|1992.4|1995.9|1995.6|1992.1|1991.8|1374
1650291300000|2022-04-18 14:15:00|1992.6|1992.3|1994.3|1994|1994.8|1994.5|1991.2|1990.9|2038
1650291600000|2022-04-18 14:20:00|1994.2|1993.9|1998.7|1998.4|1999.3|1999|1992.4|1992.1|1422
1650291900000|2022-04-18 14:25:00|1998.8|1998.5|1994.9|1994.6|2000.5|2000.2|1993.9|1993.6|1877
1650292200000|2022-04-18 14:30:00|1995|1994.7|1993.7|1993.4|1996|1995.7|1992.1|1991.8|992
1650292500000|2022-04-18 14:35:00|1993.6|1993.3|1995.3|1995|1995.3|1995|1990.7|1990.4|1131
1650292800000|2022-04-18 14:40:00|1995.4|1995.1|1996.4|1996.1|1998|1997.7|1994.5|1994.2|1309
1650293100000|2022-04-18 14:45:00|1996.3|1996|1998.6|1998.3|1998.6|1998.3|1995.5|1995.2|1484
1650293400000|2022-04-18 14:50:00|1998.5|1998.2|1994.7|1994.4|1998.6|1998.3|1994|1993.7|1157
1650293700000|2022-04-18 14:55:00|1994.8|1994.5|1995.4|1995.1|1995.8|1995.5|1993|1992.7|860
1650294000000|2022-04-18 15:00:00|1995.5|1995.2|1997.5|1997.2|1997.6|1997.3|1994.6|1994.3|652
1650294300000|2022-04-18 15:05:00|1997.4|1997.1|1997.4|1997.1|1998.7|1998.4|1996.9|1996.6|804
1650294600000|2022-04-18 15:10:00|1997.5|1997.2|1998.9|1998.6|1999.8|1999.5|1997.4|1997.1|1046
1650294900000|2022-04-18 15:15:00|1998.8|1998.5|1995.7|1995.4|1999.8|1999.5|1994.9|1994.6|1420
1650295200000|2022-04-18 15:20:00|1995.6|1995.3|1993.2|1992.9|1995.8|1995.5|1992.9|1992.6|877
1650295500000|2022-04-18 15:25:00|1993.3|1993|1992.7|1992.4|1994.9|1994.6|1991.2|1990.9|1136
1650295800000|2022-04-18 15:30:00|1992.6|1992.3|1992.1|1991.8|1993.9|1993.6|1991.2|1990.9|994
1650296100000|2022-04-18 15:35:00|1992|1991.7|1987.8|1987.5|1992.7|1992.4|1987.4|1987.1|1555
1650296400000|2022-04-18 15:40:00|1987.7|1987.4|1985|1984.7|1987.7|1987.4|1984.9|1984.6|1696
1650296700000|2022-04-18 15:45:00|1984.8|1984.5|1982.8|1982.5|1985.1|1984.8|1982.3|1982|1275
1650297000000|2022-04-18 15:50:00|1982.7|1982.4|1984.8|1984.5|1984.9|1984.6|1982.2|1981.9|734
1650297300000|2022-04-18 15:55:00|1984.7|1984.4|1986.9|1986.6|1987.4|1987.1|1984|1983.7|1175
1650297600000|2022-04-18 16:00:00|1987|1986.7|1985|1984.7|1987|1986.7|1983.8|1983.5|1128
1650297900000|2022-04-18 16:05:00|1984.9|1984.6|1984.7|1984.4|1986.3|1986|1984.3|1984|557
1650298200000|2022-04-18 16:10:00|1984.6|1984.3|1984.6|1984.3|1986.8|1986.5|1984.2|1983.9|796
1650298500000|2022-04-18 16:15:00|1984.4|1984.1|1982.5|1982.2|1985.4|1985.1|1982.1|1981.8|610
1650298800000|2022-04-18 16:20:00|1982.4|1982.1|1984|1983.7|1984.2|1983.9|1982.1|1981.8|447
1650299100000|2022-04-18 16:25:00|1984.1|1983.8|1983.2|1982.9|1984.1|1983.8|1982|1981.7|476
1650299400000|2022-04-18 16:30:00|1983.1|1982.8|1982.3|1982|1984.2|1983.9|1980.9|1980.6|1057
1650299700000|2022-04-18 16:35:00|1982.2|1981.9|1982.5|1982.2|1983.4|1983.1|1981.6|1981.3|654
1650300000000|2022-04-18 16:40:00|1982.4|1982.1|1984.5|1984.2|1984.8|1984.5|1981.3|1981|524
1650300300000|2022-04-18 16:45:00|1984.4|1984.1|1984.8|1984.5|1985.2|1984.9|1983.4|1983.1|398
1650300600000|2022-04-18 16:50:00|1984.9|1984.6|1987|1986.7|1987.4|1987.1|1984.5|1984.2|415
1650300900000|2022-04-18 16:55:00|1986.9|1986.6|1987.7|1987.4|1988.2|1987.9|1986.5|1986.2|454
1650301200000|2022-04-18 17:00:00|1988|1987.7|1987.5|1987.2|1989.2|1988.9|1986.9|1986.6|670
1650301500000|2022-04-18 17:05:00|1987.6|1987.3|1992.5|1992.2|1992.5|1992.2|1987.5|1987.2|1019
1650301800000|2022-04-18 17:10:00|1992.4|1992.1|1993|1992.7|1994.4|1994.1|1992.1|1991.8|999
1650302100000|2022-04-18 17:15:00|1992.9|1992.6|1992.2|1991.9|1993.8|1993.5|1991.7|1991.4|1027
1650302400000|2022-04-18 17:20:00|1992.1|1991.8|1993.9|1993.6|1994.6|1994.3|1991.9|1991.6|716
1650302700000|2022-04-18 17:25:00|1994.1|1993.8|1994.3|1994|1994.5|1994.2|1993.1|1992.8|495
1650303000000|2022-04-18 17:30:00|1994.2|1993.9|2000.4|2000.1|2000.4|2000.1|1993.8|1993.5|1647
1650303300000|2022-04-18 17:35:00|2000.1|1999.8|1999.5|1999.2|2000.9|2000.6|1998.4|1998.1|1242
1650303600000|2022-04-18 17:40:00|1999.6|1999.3|2000.8|2000.5|2001|2000.7|1998.5|1998.2|817
1650303900000|2022-04-18 17:45:00|2000.7|2000.4|2001.2|2000.9|2001.8|2001.5|1999.3|1999|797
1650304200000|2022-04-18 17:50:00|2001.1|2000.8|2001.4|2001.1|2001.8|2001.5|1999.6|1999.3|649
1650304500000|2022-04-18 17:55:00|2001.5|2001.2|2001.7|2001.4|2003.1|2002.8|1999.9|1999.6|1544
1650304800000|2022-04-18 18:00:00|2001.9|2001.6|2000.5|2000.2|2002.4|2002.1|2000.1|1999.8|1134
1650305100000|2022-04-18 18:05:00|2000.7|2000.4|1998.7|1998.4|2001.1|2000.8|1998|1997.7|874
1650305400000|2022-04-18 18:10:00|1998.8|1998.5|1999.4|1999.1|1999.6|1999.3|1997.3|1997|595
1650305700000|2022-04-18 18:15:00|1999.3|1999|1996.5|1996.2|2001|2000.7|1995.5|1995.2|1368
1650306000000|2022-04-18 18:20:00|1996.4|1996.1|1999.6|1999.3|1999.9|1999.6|1995.6|1995.3|749
1650306300000|2022-04-18 18:25:00|1999.9|1999.6|1997.7|1997.4|2000.9|2000.6|1996.6|1996.3|1397
1650306600000|2022-04-18 18:30:00|1997.8|1997.5|1999.4|1999.1|1999.5|1999.2|1997.6|1997.3|856
1650306900000|2022-04-18 18:35:00|1999.3|1999|1998.2|1997.9|2000.3|2000|1997.8|1997.5|952
1650307200000|2022-04-18 18:40:00|1998.3|1998|1996.3|1996|1999.2|1998.9|1995.9|1995.6|666
1650307500000|2022-04-18 18:45:00|1996.4|1996.1|1995.8|1995.5|1996.6|1996.3|1994.5|1994.2|846
1650307800000|2022-04-18 18:50:00|1995.7|1995.4|1997.4|1997.1|1998.3|1998|1995.3|1995|703
1650308100000|2022-04-18 18:55:00|1997.2|1996.9|1994.4|1994.1|1997.4|1997.1|1994.2|1993.9|1052
1650308400000|2022-04-18 19:00:00|1994.3|1994|1993.9|1993.6|1996|1995.7|1993.5|1993.2|992
1650308700000|2022-04-18 19:05:00|1994|1993.7|1993|1992.7|1995.7|1995.4|1992.5|1992.2|768
1650309000000|2022-04-18 19:10:00|1993.3|1993|1991.5|1991.2|1994.6|1994.3|1990.3|1990|1008
1650309300000|2022-04-18 19:15:00|1991.6|1991.3|1989.4|1989.1|1993|1992.7|1989.2|1988.9|770
1650309600000|2022-04-18 19:20:00|1989.5|1989.2|1988.4|1988.1|1990.7|1990.4|1987.1|1986.8|985
1650309900000|2022-04-18 19:25:00|1988.3|1988|1987.1|1986.8|1988.7|1988.4|1986.9|1986.6|977
1650310200000|2022-04-18 19:30:00|1987|1986.7|1982.7|1982.4|1987|1986.7|1982.2|1981.9|2395
1650310500000|2022-04-18 19:35:00|1982.6|1982.3|1982.6|1982.3|1983.6|1983.3|1980.9|1980.6|1674
1650310800000|2022-04-18 19:40:00|1982.5|1982.2|1984.3|1984|1984.8|1984.5|1981.3|1981|1504
1650311100000|2022-04-18 19:45:00|1983.8|1983.5|1981|1980.7|1984.9|1984.6|1981|1980.7|2015
1650311400000|2022-04-18 19:50:00|1980.6|1980.3|1985.2|1984.9|1986.1|1985.8|1979.8|1979.5|3460
1650311700000|2022-04-18 19:55:00|1985|1984.7|1990.3|1990|1990.3|1990|1984.7|1984.4|7434
1650312000000|2022-04-18 20:00:00|1990.4|1990.1|1994.8|1994.5|1994.8|1994.5|1989.4|1989.1|4839
1650312300000|2022-04-18 20:05:00|1994.9|1994.6|1996.8|1996.5|1997.9|1997.6|1994.1|1993.8|2058
1650312600000|2022-04-18 20:10:00|1996.7|1996.4|1996.2|1995.9|1997.8|1997.5|1995|1994.7|2294
1650312900000|2022-04-18 20:15:00|1996.1|1995.8|1997|1996.7|1998.4|1998.1|1996.1|1995.8|581
1650313200000|2022-04-18 20:20:00|1997.1|1996.8|1996.5|1996.2|1997.3|1997|1996.5|1996.2|346
1650313500000|2022-04-18 20:25:00|1996.4|1996.1|1995.7|1995.4|1997|1996.7|1995.3|1995|380
1650313800000|2022-04-18 20:30:00|1995.8|1995.5|1994.7|1994.4|1995.9|1995.6|1993.8|1993.5|352
1650314100000|2022-04-18 20:35:00|1994.8|1994.5|1995.8|1995.5|1996.1|1995.8|1994.7|1994.4|212
1650314400000|2022-04-18 20:40:00|1995.9|1995.6|1996.3|1996|1996.3|1996|1995.8|1995.5|88
1650314700000|2022-04-18 20:45:00|1996.2|1995.9|1996.2|1995.9|1996.9|1996.6|1995.9|1995.6|216
1650315000000|2022-04-18 20:50:00|1996.1|1995.8|1996.3|1996|1996.7|1996.4|1996.1|1995.8|113
1650315300000|2022-04-18 20:55:00|1996.4|1996.1|1996.9|1996.1|1997|1996.5|1996.2|1995.9|105
1650315600000|2022-04-18 21:00:00|1997.1|1996.3|1997.7|1996.9|1997.7|1996.9|1997.1|1996.3|0
1650315900000|2022-04-18 21:05:00|1997.6|1996.8|1997.5|1996.7|1997.6|1996.8|1997.5|1996.7|0
1650316200000|2022-04-18 21:10:00|1997.6|1996.8|1997.2|1996.4|1997.6|1996.8|1997|1996.2|0
1650316500000|2022-04-18 21:15:00|1997.1|1996.3|1996.9|1996.1|1997.1|1996.3|1996.9|1996.1|0
1650316800000|2022-04-18 21:20:00|1997|1996.2|1997.4|1996.6|1997.4|1996.6|1997|1996.2|0
1650317100000|2022-04-18 21:25:00|1997.3|1996.5|1997|1996.2|1997.4|1996.6|1997|1996.2|0
1650317400000|2022-04-18 21:30:00|1997.1|1996.3|1997.1|1996.3|1997.1|1996.3|1997|1996.2|0
1650317700000|2022-04-18 21:35:00|1997.2|1996.4|1997.4|1996.6|1997.4|1996.6|1997.2|1996.4|0
1650318000000|2022-04-18 21:40:00|1997.5|1996.7|1997.7|1996.9|1997.7|1996.9|1997.4|1996.6|0
1650318300000|2022-04-18 21:45:00|1997.6|1996.8|1997.5|1996.7|1997.8|1997|1997.5|1996.7|0
1650318600000|2022-04-18 21:50:00|1997.7|1996.9|1997.8|1997|1998|1997.2|1997.5|1996.7|0
1650318900000|2022-04-18 21:55:00|1997.7|1996.9|1997.7|1996.9|1998.1|1997.3|1997.7|1996.9|0
1650319200000|2022-04-18 22:00:00|1997.6|1996.8|1996.9|1996.6|1997.6|1997.1|1996.1|1995.8|147
1650319500000|2022-04-18 22:05:00|1996.8|1996.5|1996.4|1996.1|1997|1996.7|1996.2|1995.9|185
1650319800000|2022-04-18 22:10:00|1996.3|1996|1996.8|1996.5|1997|1996.7|1995.1|1994.8|226
1650320100000|2022-04-18 22:15:00|1996.9|1996.6|1996.3|1996|1997.3|1997|1995.9|1995.6|75
1650320400000|2022-04-18 22:20:00|1996.2|1995.9|1997.3|1997|1997.4|1997.1|1996.2|1995.9|31
1650320700000|2022-04-18 22:25:00|1997.6|1997.3|1997.5|1997.2|1997.7|1997.4|1997|1996.7|20
1650321000000|2022-04-18 22:30:00|1997.6|1997.3|1997.9|1997.6|1998.7|1998.4|1997.5|1997.2|47
1650321300000|2022-04-18 22:35:00|1997.8|1997.5|1997.6|1997.3|1998.6|1998.3|1997.5|1997.2|25
1650321600000|2022-04-18 22:40:00|1997.5|1997.2|1997.5|1997.2|1998|1997.7|1997.3|1997|18
1650321900000|2022-04-18 22:45:00|1997.6|1997.3|1997.6|1997.3|1997.7|1997.4|1997.2|1996.9|12
1650322200000|2022-04-18 22:50:00|1997.7|1997.4|1997.2|1996.9|1997.7|1997.4|1997.2|1996.9|3
1650322500000|2022-04-18 22:55:00|1997.4|1997.1|1996.5|1996.2|1997.4|1997.1|1996.4|1996.1|27
1650322800000|2022-04-18 23:00:00|1996.6|1996.3|1997.4|1997.1|1997.7|1997.4|1996.6|1996.3|54
1650323100000|2022-04-18 23:05:00|1997.3|1997|1996.7|1996.4|1997.4|1997.1|1996.6|1996.3|18
1650323400000|2022-04-18 23:10:00|1996.6|1996.3|1996.4|1996.1|1996.9|1996.6|1996.3|1996|5
1650323700000|2022-04-18 23:15:00|1996.5|1996.2|1996.4|1996.1|1997|1996.7|1996.3|1996|9
1650324000000|2022-04-18 23:20:00|1996.5|1996.2|1996.5|1996.2|1996.9|1996.6|1996.3|1996|11
1650324300000|2022-04-18 23:25:00|1996.4|1996.1|1995.8|1995.5|1996.5|1996.2|1995.7|1995.4|39
1650324600000|2022-04-18 23:30:00|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.4|1995.1|20
1650324900000|2022-04-18 23:35:00|1996|1995.7|1995.7|1995.4|1996.1|1995.8|1995.1|1994.8|23
1650325200000|2022-04-18 23:40:00|1995.8|1995.5|1996.4|1996.1|1996.5|1996.2|1995.7|1995.4|41
1650325500000|2022-04-18 23:45:00|1996.3|1996|1998.6|1998.3|1999.4|1999.1|1996.2|1995.9|196
1650325800000|2022-04-18 23:50:00|1998.8|1998.5|2000.7|2000.4|2001.3|2001|1998.6|1998.3|172
1650326100000|2022-04-18 23:55:00|2000.6|2000.3|2001.2|2000.9|2001.7|2001.4|2000.5|2000.2|97
1650326400000|2022-04-19 00:00:00|2001.1|2000.8|2000.5|2000.2|2001.5|2001.2|2000.4|2000.1|66
1650326700000|2022-04-19 00:05:00|2000.4|2000.1|2000.4|2000.1|2001.1|2000.8|2000|1999.7|38
1650327000000|2022-04-19 00:10:00|2000.5|2000.2|2001.6|2001.3|2002|2001.7|2000.2|1999.9|183
1650327300000|2022-04-19 00:15:00|2001.5|2001.2|2001|2000.7|2001.7|2001.4|2000.3|2000|167
1650327600000|2022-04-19 00:20:00|2000.9|2000.6|2001|2000.7|2001.2|2000.9|2000.7|2000.4|67
1650327900000|2022-04-19 00:25:00|2001.1|2000.8|2000.9|2000.6|2001.4|2001.1|2000.8|2000.5|27
1650328200000|2022-04-19 00:30:00|2001|2000.7|2000.8|2000.5|2001.1|2000.8|2000.3|2000|23
1650328500000|2022-04-19 00:35:00|2000.9|2000.6|2000.5|2000.2|2000.9|2000.6|2000.4|2000.1|18
1650328800000|2022-04-19 00:40:00|2000.4|2000.1|1998.9|1998.6|2000.4|2000.1|1998.9|1998.6|57
1650329100000|2022-04-19 00:45:00|1998.8|1998.5|1995.5|1995.2|1998.9|1998.6|1995.3|1995|260
1650329400000|2022-04-19 00:50:00|1995.4|1995.1|1995.1|1994.8|1995.9|1995.6|1994.2|1993.9|113
1650329700000|2022-04-19 00:55:00|1995|1994.7|1995|1994.7|1995.4|1995.1|1994.2|1993.9|47
1650330000000|2022-04-19 01:00:00|1994.9|1994.6|1993.9|1993.6|1995.2|1994.9|1992.9|1992.6|121
1650330300000|2022-04-19 01:05:00|1994|1993.7|1994|1993.7|1994.3|1994|1993.1|1992.8|25
1650330600000|2022-04-19 01:10:00|1994.1|1993.8|1995.3|1995|1995.6|1995.3|1993.5|1993.2|58
1650330900000|2022-04-19 01:15:00|1995.4|1995.1|1994.3|1994|1995.4|1995.1|1994.1|1993.8|41
1650331200000|2022-04-19 01:20:00|1994.4|1994.1|1995.8|1995.5|1995.9|1995.6|1994.1|1993.8|53
1650331500000|2022-04-19 01:25:00|1995.9|1995.6|1996.8|1996.5|1996.8|1996.5|1995.8|1995.5|59
1650331800000|2022-04-19 01:30:00|1996.7|1996.4|1997.5|1997.2|1997.9|1997.6|1996.6|1996.3|150
1650332100000|2022-04-19 01:35:00|1997.6|1997.3|1997.9|1997.6|1998.1|1997.8|1997.2|1996.9|37
1650332400000|2022-04-19 01:40:00|1997.8|1997.5|1996.5|1996.2|1997.9|1997.6|1996.1|1995.8|51
1650332700000|2022-04-19 01:45:00|1996.4|1996.1|1997.5|1997.2|1997.8|1997.5|1995.8|1995.5|52
1650333000000|2022-04-19 01:50:00|1997.6|1997.3|1997.7|1997.4|1997.8|1997.5|1996.7|1996.4|50
1650333300000|2022-04-19 01:55:00|1997.6|1997.3|1996.9|1996.6|1998|1997.7|1996.8|1996.5|10
1650333600000|2022-04-19 02:00:00|1996.8|1996.5|1997|1996.7|1997.2|1996.9|1996.4|1996.1|23
1650333900000|2022-04-19 02:05:00|1996.9|1996.6|1996.5|1996.2|1996.9|1996.6|1996.2|1995.9|7
1650334200000|2022-04-19 02:10:00|1996.4|1996.1|1994.8|1994.5|1996.5|1996.2|1994.8|1994.5|68
1650334500000|2022-04-19 02:15:00|1994.9|1994.6|1995.4|1995.1|1995.5|1995.2|1994.4|1994.1|46
1650334800000|2022-04-19 02:20:00|1995.5|1995.2|1995.4|1995.1|1995.5|1995.2|1994.8|1994.5|16
1650335100000|2022-04-19 02:25:00|1995.3|1995|1994.6|1994.3|1995.6|1995.3|1994.6|1994.3|15
1650335400000|2022-04-19 02:30:00|1994.4|1994.1|1994.8|1994.5|1995|1994.7|1994.4|1994.1|18
1650335700000|2022-04-19 02:35:00|1994.9|1994.6|1995.6|1995.3|1995.9|1995.6|1994.8|1994.5|8
1650336000000|2022-04-19 02:40:00|1995.7|1995.4|1995.6|1995.3|1995.7|1995.4|1995.2|1994.9|1
1650336300000|2022-04-19 02:45:00|1995.7|1995.4|1996.1|1995.8|1996.3|1996|1995.5|1995.2|30
1650336600000|2022-04-19 02:50:00|1996.2|1995.9|1996.8|1996.5|1996.8|1996.5|1996|1995.7|28
1650336900000|2022-04-19 02:55:00|1996.7|1996.4|1996.4|1996.1|1996.8|1996.5|1995.9|1995.6|21
1650337200000|2022-04-19 03:00:00|1996.5|1996.2|1996.8|1996.5|1997|1996.7|1996.4|1996.1|13
1650337500000|2022-04-19 03:05:00|1996.7|1996.4|1996.8|1996.5|1996.9|1996.6|1996.5|1996.2|9
1650337800000|2022-04-19 03:10:00|1996.7|1996.4|1997.5|1997.2|1997.8|1997.5|1996.5|1996.2|21
1650338100000|2022-04-19 03:15:00|1997.4|1997.1|1998|1997.7|1998|1997.7|1997.3|1997|16
1650338400000|2022-04-19 03:20:00|1998.1|1997.8|1999.7|1999.4|2000|1999.7|1998|1997.7|163
1650338700000|2022-04-19 03:25:00|1999.9|1999.6|1999.7|1999.4|1999.9|1999.6|1999.4|1999.1|19
1650339000000|2022-04-19 03:30:00|1999.8|1999.5|1999.8|1999.5|2000.3|2000|1999.7|1999.4|28
1650339300000|2022-04-19 03:35:00|1999.7|1999.4|1999.9|1999.6|2000.2|1999.9|1999.6|1999.3|14
1650339600000|2022-04-19 03:40:00|1999.8|1999.5|2000|1999.7|2000.3|2000|1999.8|1999.5|17
1650339900000|2022-04-19 03:45:00|1999.8|1999.5|1999|1998.7|2000|1999.7|1998.5|1998.2|75
1650340200000|2022-04-19 03:50:00|1999.1|1998.8|1998.9|1998.6|1999.4|1999.1|1998.8|1998.5|17
1650340500000|2022-04-19 03:55:00|1998.8|1998.5|1999.1|1998.8|1999.2|1998.9|1998.8|1998.5|4
1650340800000|2022-04-19 04:00:00|1999.2|1998.9|1998.6|1998.3|1999.4|1999.1|1998.5|1998.2|27
1650341100000|2022-04-19 04:05:00|1998.7|1998.4|1999.1|1998.8|1999.4|1999.1|1998.6|1998.3|39
1650341400000|2022-04-19 04:10:00|1999|1998.7|1998.9|1998.6|1999.3|1999|1998.7|1998.4|52
1650341700000|2022-04-19 04:15:00|1998.8|1998.5|1999.3|1999|1999.4|1999.1|1998.7|1998.4|25
1650342000000|2022-04-19 04:20:00|1999.2|1998.9|1999|1998.7|1999.3|1999|1998.9|1998.6|11
1650342300000|2022-04-19 04:25:00|1998.9|1998.6|1998.7|1998.4|1999.1|1998.8|1998.6|1998.3|9
1650342600000|2022-04-19 04:30:00|1998.8|1998.5|1998.6|1998.3|1998.9|1998.6|1998.1|1997.8|31
1650342900000|2022-04-19 04:35:00|1998.7|1998.4|1998.4|1998.1|1998.9|1998.6|1998.2|1997.9|22
1650343200000|2022-04-19 04:40:00|1998.3|1998|1998.8|1998.5|1998.8|1998.5|1998.2|1997.9|6
1650343500000|2022-04-19 04:45:00|1998.9|1998.6|1999|1998.7|1999.1|1998.8|1998.6|1998.3|16
1650343800000|2022-04-19 04:50:00|1999.1|1998.8|1999.5|1999.2|1999.6|1999.3|1998.7|1998.4|45
1650344100000|2022-04-19 04:55:00|1999.4|1999.1|1999.7|1999.4|2000|1999.7|1999.3|1999|19
1650344400000|2022-04-19 05:00:00|1999.5|1999.2|1999|1998.7|2000.1|1999.8|1998.7|1998.4|32
1650344700000|2022-04-19 05:05:00|1998.9|1998.6|1997.8|1997.5|1999|1998.7|1997.8|1997.5|15
1650345000000|2022-04-19 05:10:00|1997.9|1997.6|1997.5|1997.2|1998.2|1997.9|1997.5|1997.2|54
1650345300000|2022-04-19 05:15:00|1997.6|1997.3|1997.4|1997.1|1997.7|1997.4|1996.8|1996.5|51
1650345600000|2022-04-19 05:20:00|1997.3|1997|1997.2|1996.9|1997.4|1997.1|1996.9|1996.6|21
1650345900000|2022-04-19 05:25:00|1997.3|1997|1997.7|1997.4|1997.9|1997.6|1997.2|1996.9|20
1650346200000|2022-04-19 05:30:00|1997.8|1997.5|1997.1|1996.8|1997.8|1997.5|1997.1|1996.8|41
1650346500000|2022-04-19 05:35:00|1997|1996.7|1997.2|1996.9|1997.6|1997.3|1996.6|1996.3|26
1650346800000|2022-04-19 05:40:00|1997.1|1996.8|1997.3|1997|1997.7|1997.4|1996.8|1996.5|64
1650347100000|2022-04-19 05:45:00|1997.4|1997.1|1997.3|1997|1997.6|1997.3|1996.8|1996.5|21
1650347400000|2022-04-19 05:50:00|1997.2|1996.9|1997.5|1997.2|1997.7|1997.4|1997.2|1996.9|37
1650347700000|2022-04-19 05:55:00|1997.6|1997.3|1996.4|1996.1|1997.7|1997.4|1996.4|1996.1|50
1650348000000|2022-04-19 06:00:00|1996.3|1996|1995.9|1995.6|1996.9|1996.6|1995.1|1994.8|126
1650348300000|2022-04-19 06:05:00|1996|1995.7|1998.3|1998|1998.7|1998.4|1995.1|1994.8|42
1650348600000|2022-04-19 06:10:00|1998.2|1997.9|1999.1|1998.8|1999.1|1998.8|1997.7|1997.4|44
1650348900000|2022-04-19 06:15:00|1999|1998.7|1999|1998.7|2000.1|1999.8|1998.5|1998.2|61
1650349200000|2022-04-19 06:20:00|1999.1|1998.8|2000.4|2000.1|2001.1|2000.8|1999|1998.7|46
1650349500000|2022-04-19 06:25:00|2000.3|2000|1999.8|1999.5|2000.7|2000.4|1999.7|1999.4|14
1650349800000|2022-04-19 06:30:00|1999.7|1999.4|1999.1|1998.8|1999.9|1999.6|1998.6|1998.3|20
1650350100000|2022-04-19 06:35:00|1999.2|1998.9|1998.5|1998.2|1999.5|1999.2|1998.2|1997.9|11
1650350400000|2022-04-19 06:40:00|1998.4|1998.1|1999.5|1999.2|1999.7|1999.4|1998.4|1998.1|9
1650350700000|2022-04-19 06:45:00|1999.4|1999.1|1998.8|1998.5|1999.5|1999.2|1998.5|1998.2|38
1650351000000|2022-04-19 06:50:00|1998.7|1998.4|1998.6|1998.3|1999.2|1998.9|1998.1|1997.8|39
1650351300000|2022-04-19 06:55:00|1998.7|1998.4|1998.1|1997.8|1998.7|1998.4|1997.1|1996.8|36
1650351600000|2022-04-19 07:00:00|1998.2|1997.9|1996.6|1996.3|1998.2|1997.9|1994.2|1993.9|423
1650351900000|2022-04-19 07:05:00|1996.8|1996.5|1996.2|1995.9|1998|1997.7|1995|1994.7|180
1650352200000|2022-04-19 07:10:00|1996.1|1995.8|1992.6|1992.3|1996.1|1995.8|1992.2|1991.9|205
1650352500000|2022-04-19 07:15:00|1992.5|1992.2|1993.6|1993.3|1994.4|1994.1|1991.5|1991.2|264
1650352800000|2022-04-19 07:20:00|1993.5|1993.2|1992.8|1992.5|1994.4|1994.1|1992.3|1992|120
1650353100000|2022-04-19 07:25:00|1994|1993.7|1993.7|1993.4|1994.7|1994.4|1993.2|1992.9|39
1650353400000|2022-04-19 07:30:00|1993.8|1993.5|1992.9|1992.6|1994.8|1994.5|1992.9|1992.6|72
1650353700000|2022-04-19 07:35:00|1993|1992.7|1991.3|1991|1993.1|1992.8|1990.2|1989.9|135
1650354000000|2022-04-19 07:40:00|1991.1|1990.8|1991.4|1991.1|1991.8|1991.5|1990.3|1990|63
1650354300000|2022-04-19 07:45:00|1991.3|1991|1993.5|1993.2|1993.8|1993.5|1991|1990.7|84
1650354600000|2022-04-19 07:50:00|1993.6|1993.3|1994.3|1994|1994.6|1994.3|1993.5|1993.2|45
1650354900000|2022-04-19 07:55:00|1994.4|1994.1|1996.5|1996.2|1997.8|1997.5|1994.3|1994|125
1650355200000|2022-04-19 08:00:00|1996.4|1996.1|1997|1996.7|1997.9|1997.6|1996.4|1996.1|105
1650355500000|2022-04-19 08:05:00|1997.1|1996.8|1998.3|1998|1999.6|1999.3|1996.8|1996.5|162
1650355800000|2022-04-19 08:10:00|1998.4|1998.1|1997.7|1997.4|1998.9|1998.6|1997.5|1997.2|79
1650356100000|2022-04-19 08:15:00|1997.6|1997.3|1997.6|1997.3|1998.5|1998.2|1997.4|1997.1|38
1650356400000|2022-04-19 08:20:00|1997.5|1997.2|1998.7|1998.4|1999.3|1999|1997.3|1997|24
1650356700000|2022-04-19 08:25:00|1998.8|1998.5|1999.1|1998.8|1999.6|1999.3|1998.2|1997.9|31
1650357000000|2022-04-19 08:30:00|1999.2|1998.9|1999.5|1999.2|2000.5|2000.2|1998.5|1998.2|120
1650357300000|2022-04-19 08:35:00|1999.6|1999.3|2000.1|1999.8|2001.2|2000.9|1999.1|1998.8|159
1650357600000|2022-04-19 08:40:00|2000.2|1999.9|1998.5|1998.2|2000.6|2000.3|1998.3|1998|84
1650357900000|2022-04-19 08:45:00|1998.6|1998.3|1993.7|1993.4|1998.7|1998.4|1992.6|1992.3|365
1650358200000|2022-04-19 08:50:00|1993.5|1993.2|1991.7|1991.4|1994.3|1994|1991.4|1991.1|246
1650358500000|2022-04-19 08:55:00|1991.8|1991.5|1991.7|1991.4|1992.3|1992|1990.9|1990.6|105
1650358800000|2022-04-19 09:00:00|1991.5|1991.2|1990.7|1990.4|1991.7|1991.4|1989.9|1989.6|176
1650359100000|2022-04-19 09:05:00|1990.8|1990.5|1990.4|1990.1|1991.2|1990.9|1990|1989.7|112
1650359400000|2022-04-19 09:10:00|1990.5|1990.2|1988.9|1988.6|1990.8|1990.5|1988.6|1988.3|198
1650359700000|2022-04-19 09:15:00|1989|1988.7|1988.9|1988.6|1989.4|1989.1|1988.1|1987.8|128
1650360000000|2022-04-19 09:20:00|1988.8|1988.5|1987.1|1986.8|1989.5|1989.2|1987|1986.7|189
1650360300000|2022-04-19 09:25:00|1987|1986.7|1985.4|1985.1|1987.4|1987.1|1985.3|1985|189
1650360600000|2022-04-19 09:30:00|1985.5|1985.2|1986.1|1985.8|1986.3|1986|1984.4|1984.1|255
1650360900000|2022-04-19 09:35:00|1986.2|1985.9|1985.4|1985.1|1987.1|1986.8|1984.8|1984.5|192
1650361200000|2022-04-19 09:40:00|1985.6|1985.3|1985.4|1985.1|1986.1|1985.8|1984.6|1984.3|91
1650361500000|2022-04-19 09:45:00|1985.5|1985.2|1985.9|1985.6|1986.3|1986|1985.4|1985.1|47
1650361800000|2022-04-19 09:50:00|1986|1985.7|1983.3|1983|1986.3|1986|1983.1|1982.8|330
1650362100000|2022-04-19 09:55:00|1983.2|1982.9|1985.8|1985.5|1986.1|1985.8|1983.2|1982.9|186
1650362400000|2022-04-19 10:00:00|1985.7|1985.4|1984.7|1984.4|1986.3|1986|1984.3|1984|154
1650362700000|2022-04-19 10:05:00|1984.8|1984.5|1984.3|1984|1985|1984.7|1984.1|1983.8|105
1650363000000|2022-04-19 10:10:00|1984.2|1983.9|1985.1|1984.8|1985.2|1984.9|1983.5|1983.2|63
1650363300000|2022-04-19 10:15:00|1985|1984.7|1986.3|1986|1986.7|1986.4|1985|1984.7|161
1650363600000|2022-04-19 10:20:00|1986.2|1985.9|1987.2|1986.9|1987.2|1986.9|1986.1|1985.8|87
1650363900000|2022-04-19 10:25:00|1987.5|1987.2|1987.8|1987.5|1988.2|1987.9|1986.6|1986.3|113
1650364200000|2022-04-19 10:30:00|1987.7|1987.4|1986.9|1986.6|1987.8|1987.5|1986.8|1986.5|79
1650364500000|2022-04-19 10:35:00|1987|1986.7|1987.4|1987.1|1987.6|1987.3|1987|1986.7|44
1650364800000|2022-04-19 10:40:00|1987.3|1987|1988.4|1988.1|1988.7|1988.4|1986.8|1986.5|84
1650365100000|2022-04-19 10:45:00|1988.3|1988|1987.6|1987.3|1988.6|1988.3|1986.8|1986.5|92
1650365400000|2022-04-19 10:50:00|1987.7|1987.4|1989|1988.7|1989.2|1988.9|1987.3|1987|94
1650365700000|2022-04-19 10:55:00|1988.9|1988.6|1990.5|1990.2|1990.5|1990.2|1988.1|1987.8|114
1650366000000|2022-04-19 11:00:00|1990.3|1990|1992.1|1991.8|1992.4|1992.1|1989.9|1989.6|288
1650366300000|2022-04-19 11:05:00|1992.3|1992|1991.7|1991.4|1992.4|1992.1|1990.8|1990.5|99
1650366600000|2022-04-19 11:10:00|1991.6|1991.3|1991.3|1991|1991.7|1991.4|1991|1990.7|32
1650366900000|2022-04-19 11:15:00|1991.4|1991.1|1991.5|1991.2|1992.8|1992.5|1990.9|1990.6|91
1650367200000|2022-04-19 11:20:00|1991.6|1991.3|1991.8|1991.5|1992.3|1992|1990.9|1990.6|54
1650367500000|2022-04-19 11:25:00|1991.9|1991.6|1991.3|1991|1993.1|1992.8|1991.2|1990.9|139
1650367800000|2022-04-19 11:30:00|1991.5|1991.2|1991.8|1991.5|1992|1991.7|1991.2|1990.9|106
1650368100000|2022-04-19 11:35:00|1991.7|1991.4|1990.3|1990|1991.8|1991.5|1989.4|1989.1|188
1650368400000|2022-04-19 11:40:00|1990.2|1989.9|1990.6|1990.3|1991.4|1991.1|1990|1989.7|61
1650368700000|2022-04-19 11:45:00|1990.5|1990.2|1991.4|1991.1|1991.8|1991.5|1990.5|1990.2|52
1650369000000|2022-04-19 11:50:00|1991.3|1991|1993.3|1993|1993.6|1993.3|1991.2|1990.9|170
1650369300000|2022-04-19 11:55:00|1993.4|1993.1|1993.1|1992.8|1994.2|1993.9|1992.7|1992.4|154
1650369600000|2022-04-19 12:00:00|1993|1992.7|1992.9|1992.6|1993.5|1993.2|1992.3|1992|158
1650369900000|2022-04-19 12:05:00|1992.8|1992.5|1994.3|1994|1994.5|1994.2|1992.7|1992.4|204
1650370200000|2022-04-19 12:10:00|1994.2|1993.9|1993.6|1993.3|1994.8|1994.5|1993.4|1993.1|271
1650370500000|2022-04-19 12:15:00|1993.7|1993.4|1993|1992.7|1993.9|1993.6|1992.5|1992.2|201
1650370800000|2022-04-19 12:20:00|1993.2|1992.9|1992.2|1991.9|1993.5|1993.2|1992.1|1991.8|234
1650371100000|2022-04-19 12:25:00|1992.3|1992|1992.9|1992.6|1993.3|1993|1991.6|1991.3|151
1650371400000|2022-04-19 12:30:00|1993|1992.7|1993.9|1993.6|1994.3|1994|1992.6|1992.3|140
1650371700000|2022-04-19 12:35:00|1993.8|1993.5|1993|1992.7|1994.4|1994.1|1991.7|1991.4|271
1650372000000|2022-04-19 12:40:00|1992.9|1992.6|1992.4|1992.1|1993.5|1993.2|1992.4|1992.1|148
1650372300000|2022-04-19 12:45:00|1992.5|1992.2|1991.5|1991.2|1993|1992.7|1991|1990.7|305
1650372600000|2022-04-19 12:50:00|1991.4|1991.1|1991.5|1991.2|1992.1|1991.8|1991.3|1991|115
1650372900000|2022-04-19 12:55:00|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991|1990.7|110
1650373200000|2022-04-19 13:00:00|1991.7|1991.4|1992.1|1991.8|1993.5|1993.2|1991.5|1991.2|301
1650373500000|2022-04-19 13:05:00|1992|1991.7|1990.2|1989.9|1992|1991.7|1988.5|1988.2|546
1650373800000|2022-04-19 13:10:00|1990.1|1989.8|1990.3|1990|1991|1990.7|1989.7|1989.4|211
1650374100000|2022-04-19 13:15:00|1990.2|1989.9|1990.1|1989.8|1991.3|1991|1990|1989.7|183
1650374400000|2022-04-19 13:20:00|1990|1989.7|1991.8|1991.5|1991.9|1991.6|1989.4|1989.1|411
1650374700000|2022-04-19 13:25:00|1991.7|1991.4|1992.5|1992.2|1992.6|1992.3|1989.6|1989.3|559
1650375000000|2022-04-19 13:30:00|1992.8|1992.5|1996.2|1995.9|1998.8|1998.5|1991.2|1990.9|6630
1650375300000|2022-04-19 13:35:00|1996.5|1996.2|1993.8|1993.5|1999.8|1999.5|1993.5|1993.2|3799
1650375600000|2022-04-19 13:40:00|1993.6|1993.3|2002.3|2002|2003.6|2003.3|1992.8|1992.5|3919
1650375900000|2022-04-19 13:45:00|2002.7|2002.4|2000.6|2000.3|2003|2002.7|1998.4|1998.1|2976
1650376200000|2022-04-19 13:50:00|2000.7|2000.4|2006|2005.7|2007.3|2007|2000.1|1999.8|2966
1650376500000|2022-04-19 13:55:00|2006.1|2005.8|2011.4|2011.1|2011.5|2011.2|2005.7|2005.4|2503
1650376800000|2022-04-19 14:00:00|2011.2|2010.9|2008.9|2008.6|2011.9|2011.6|2008.2|2007.9|2189
1650377100000|2022-04-19 14:05:00|2009.1|2008.8|2011.1|2010.8|2011.1|2010.8|2007.7|2007.4|1620
1650377400000|2022-04-19 14:10:00|2011.2|2010.9|2015.7|2015.4|2016.7|2016.4|2011.1|2010.8|3823
1650377700000|2022-04-19 14:15:00|2015.8|2015.5|2017.8|2017.5|2018.5|2018.2|2013.3|2013|2540
1650378000000|2022-04-19 14:20:00|2017.7|2017.4|2018.5|2018.2|2020.3|2020|2017.1|2016.8|1911
1650378300000|2022-04-19 14:25:00|2018.6|2018.3|2019.5|2019.2|2020.5|2020.2|2018.3|2018|1388
1650378600000|2022-04-19 14:30:00|2019.8|2019.5|2022.2|2021.9|2022.5|2022.2|2019.1|2018.8|1639
1650378900000|2022-04-19 14:35:00|2022.3|2022|2023.3|2023|2024.2|2023.9|2021.7|2021.4|1673
1650379200000|2022-04-19 14:40:00|2023.2|2022.9|2026.5|2026.2|2026.8|2026.5|2022.1|2021.8|1824
1650379500000|2022-04-19 14:45:00|2026.6|2026.3|2027.7|2027.4|2030.1|2029.8|2026.4|2026.1|3228
1650379800000|2022-04-19 14:50:00|2027.5|2027.2|2025.3|2025|2028.1|2027.8|2025.1|2024.8|1959
1650380100000|2022-04-19 14:55:00|2025.4|2025.1|2026|2025.7|2026.3|2026|2024.5|2024.2|1406
1650380400000|2022-04-19 15:00:00|2025.9|2025.6|2025.6|2025.3|2025.9|2025.6|2023.6|2023.3|1334
1650380700000|2022-04-19 15:05:00|2025.7|2025.4|2024.3|2024|2026.5|2026.2|2023.8|2023.5|1234
1650381000000|2022-04-19 15:10:00|2024.2|2023.9|2025.1|2024.8|2025.4|2025.1|2023.6|2023.3|883
1650381300000|2022-04-19 15:15:00|2025|2024.7|2025.1|2024.8|2027.6|2027.3|2024.8|2024.5|1263
1650381600000|2022-04-19 15:20:00|2025.2|2024.9|2027.6|2027.3|2027.6|2027.3|2024.6|2024.3|1690
1650381900000|2022-04-19 15:25:00|2027.7|2027.4|2029.9|2029.6|2030.2|2029.9|2027.6|2027.3|1751
1650382200000|2022-04-19 15:30:00|2030|2029.7|2030|2029.7|2030.5|2030.2|2029.4|2029.1|1254
1650382500000|2022-04-19 15:35:00|2030.1|2029.8|2032.9|2032.6|2032.9|2032.6|2029.5|2029.2|1699
1650382800000|2022-04-19 15:40:00|2032.8|2032.5|2034.7|2034.4|2034.8|2034.5|2032.2|2031.9|1206
1650383100000|2022-04-19 15:45:00|2034.6|2034.3|2033.8|2033.5|2036|2035.7|2033.4|2033.1|1110
1650383400000|2022-04-19 15:50:00|2033.9|2033.6|2035.6|2035.3|2036.2|2035.9|2033.5|2033.2|990
1650383700000|2022-04-19 15:55:00|2035.7|2035.4|2034.6|2034.3|2035.8|2035.5|2034|2033.7|1057
1650384000000|2022-04-19 16:00:00|2034.7|2034.4|2034.3|2034|2035.7|2035.4|2033.5|2033.2|1031
1650384300000|2022-04-19 16:05:00|2034.4|2034.1|2035.2|2034.9|2035.7|2035.4|2034.4|2034.1|806
1650384600000|2022-04-19 16:10:00|2035.4|2035.1|2035.8|2035.5|2036.3|2036|2035.1|2034.8|634
1650384900000|2022-04-19 16:15:00|2035.9|2035.6|2036.2|2035.9|2036.5|2036.2|2034.9|2034.6|738
1650385200000|2022-04-19 16:20:00|2036.1|2035.8|2037.2|2036.9|2037.4|2037.1|2035.9|2035.6|1047
1650385500000|2022-04-19 16:25:00|2037.1|2036.8|2035.1|2034.8|2037.4|2037.1|2034.9|2034.6|1446
1650385800000|2022-04-19 16:30:00|2035.3|2035|2036.1|2035.8|2036.5|2036.2|2034.9|2034.6|961
1650386100000|2022-04-19 16:35:00|2036.2|2035.9|2033.5|2033.2|2036.2|2035.9|2033.5|2033.2|1005
1650386400000|2022-04-19 16:40:00|2033.7|2033.4|2034|2033.7|2034.3|2034|2032.9|2032.6|1145
1650386700000|2022-04-19 16:45:00|2033.9|2033.6|2034.2|2033.9|2034.7|2034.4|2032.9|2032.6|755
1650387000000|2022-04-19 16:50:00|2034.1|2033.8|2035.2|2034.9|2035.5|2035.2|2034|2033.7|711
1650387300000|2022-04-19 16:55:00|2035.3|2035|2033.9|2033.6|2036.2|2035.9|2033.8|2033.5|813
1650387600000|2022-04-19 17:00:00|2033.8|2033.5|2034.2|2033.9|2035.2|2034.9|2033.6|2033.3|562
1650387900000|2022-04-19 17:05:00|2034.4|2034.1|2034.4|2034.1|2036.1|2035.8|2034.3|2034|684
1650388200000|2022-04-19 17:10:00|2034.5|2034.2|2035.2|2034.9|2035.7|2035.4|2033.9|2033.6|571
1650388500000|2022-04-19 17:15:00|2035.3|2035|2035.2|2034.9|2035.8|2035.5|2034.6|2034.3|563
1650388800000|2022-04-19 17:20:00|2035.1|2034.8|2033.6|2033.3|2036.3|2036|2033.5|2033.2|1259
1650389100000|2022-04-19 17:25:00|2033.5|2033.2|2030.6|2030.3|2033.7|2033.4|2030.2|2029.9|1209
1650389400000|2022-04-19 17:30:00|2030.5|2030.2|2033.2|2032.9|2033.8|2033.5|2030.4|2030.1|971
1650389700000|2022-04-19 17:35:00|2033.3|2033|2033.3|2033|2033.5|2033.2|2032.3|2032|508
1650390000000|2022-04-19 17:40:00|2033.4|2033.1|2031.3|2031|2033.5|2033.2|2031.1|2030.8|847
1650390300000|2022-04-19 17:45:00|2031.2|2030.9|2033.1|2032.8|2033.4|2033.1|2030.3|2030|918
1650390600000|2022-04-19 17:50:00|2033.2|2032.9|2035|2034.7|2035.1|2034.8|2033.1|2032.8|793
1650390900000|2022-04-19 17:55:00|2035.1|2034.8|2034.4|2034.1|2035.4|2035.1|2033.9|2033.6|550
1650391200000|2022-04-19 18:00:00|2034.3|2034|2034.2|2033.9|2034.9|2034.6|2033.6|2033.3|898
1650391500000|2022-04-19 18:05:00|2034.3|2034|2033.2|2032.9|2034.7|2034.4|2032|2031.7|961
1650391800000|2022-04-19 18:10:00|2033.1|2032.8|2029.7|2029.4|2033.2|2032.9|2028.3|2028|2000
1650392100000|2022-04-19 18:15:00|2029.6|2029.3|2027.3|2027|2029.7|2029.4|2027.2|2026.9|990
1650392400000|2022-04-19 18:20:00|2027.2|2026.9|2028.7|2028.4|2029.1|2028.8|2026.6|2026.3|1314
1650392700000|2022-04-19 18:25:00|2028.6|2028.3|2028.9|2028.6|2029.1|2028.8|2026.5|2026.2|724
1650393000000|2022-04-19 18:30:00|2028.8|2028.5|2027|2026.7|2029.6|2029.3|2026.8|2026.5|828
1650393300000|2022-04-19 18:35:00|2027.1|2026.8|2029.3|2029|2029.6|2029.3|2026.5|2026.2|870
1650393600000|2022-04-19 18:40:00|2029.4|2029.1|2030.5|2030.2|2031.3|2031|2029.3|2029|1018
1650393900000|2022-04-19 18:45:00|2030.6|2030.3|2030|2029.7|2031.2|2030.9|2029.6|2029.3|557
1650394200000|2022-04-19 18:50:00|2030.1|2029.8|2028.4|2028.1|2030.7|2030.4|2027.8|2027.5|705
1650394500000|2022-04-19 18:55:00|2028.3|2028|2028.8|2028.5|2029.2|2028.9|2028.2|2027.9|743
1650394800000|2022-04-19 19:00:00|2028.7|2028.4|2027.6|2027.3|2029.6|2029.3|2026.9|2026.6|1242
1650395100000|2022-04-19 19:05:00|2027.5|2027.2|2028.4|2028.1|2028.9|2028.6|2025.6|2025.3|1420
1650395400000|2022-04-19 19:10:00|2028.5|2028.2|2033.4|2033.1|2033.4|2033.1|2028|2027.7|2572
1650395700000|2022-04-19 19:15:00|2033.5|2033.2|2034|2033.7|2035.1|2034.8|2033.4|2033.1|2844
1650396000000|2022-04-19 19:20:00|2033.9|2033.6|2033.6|2033.3|2034.4|2034.1|2032.6|2032.3|1166
1650396300000|2022-04-19 19:25:00|2033.7|2033.4|2033.1|2032.8|2034.3|2034|2032.7|2032.4|1002
1650396600000|2022-04-19 19:30:00|2032.9|2032.6|2034.4|2034.1|2035.6|2035.3|2032.9|2032.6|2815
1650396900000|2022-04-19 19:35:00|2034.3|2034|2034.6|2034.3|2035.6|2035.3|2033.5|2033.2|1409
1650397200000|2022-04-19 19:40:00|2034.5|2034.2|2031.8|2031.5|2034.6|2034.3|2031.4|2031.1|2148
1650397500000|2022-04-19 19:45:00|2031.9|2031.6|2030.8|2030.5|2032.1|2031.8|2030.2|2029.9|2507
1650397800000|2022-04-19 19:50:00|2031.5|2031.2|2031.3|2031|2035.6|2035.3|2031.3|2031|3811
1650398100000|2022-04-19 19:55:00|2031.4|2031.1|2031.5|2031.2|2031.6|2031.3|2028.7|2028.4|11300
1650398400000|2022-04-19 20:00:00|2031.4|2031.1|2026.9|2026.6|2032.1|2031.8|2026.4|2026.1|7616
1650398700000|2022-04-19 20:05:00|2026.7|2026.4|2026.3|2026|2028.2|2027.9|2025.2|2024.9|1546
1650399000000|2022-04-19 20:10:00|2026.5|2026.2|2022.9|2022.6|2026.9|2026.6|2022.4|2022.1|1350
1650399300000|2022-04-19 20:15:00|2023|2022.7|2027.8|2027.5|2027.9|2027.6|2023|2022.7|588
1650399600000|2022-04-19 20:20:00|2027.7|2027.4|2029.8|2029.5|2030.1|2029.8|2027.7|2027.4|492
1650399900000|2022-04-19 20:25:00|2029.9|2029.6|2028.7|2028.4|2030|2029.7|2028.7|2028.4|145
1650400200000|2022-04-19 20:30:00|2028.6|2028.3|2028.5|2028.2|2028.9|2028.6|2028|2027.7|271
1650400500000|2022-04-19 20:35:00|2028.4|2028.1|2029.1|2028.8|2029.3|2029|2028.4|2028.1|180
1650400800000|2022-04-19 20:40:00|2029.2|2028.9|2029|2028.7|2029.9|2029.6|2028.9|2028.6|232
1650401100000|2022-04-19 20:45:00|2029.1|2028.8|2029.2|2028.9|2029.3|2029|2028.6|2028.3|161
1650401400000|2022-04-19 20:50:00|2029.3|2029|2029.7|2029.4|2030|2029.7|2029.2|2028.9|198
1650401700000|2022-04-19 20:55:00|2029.6|2029.3|2029.5|2028.7|2029.8|2029.5|2029|2028.7|122
1650402000000|2022-04-19 21:00:00|2029.6|2028.8|2029.4|2028.6|2029.6|2028.8|2029.4|2028.6|0
1650402300000|2022-04-19 21:05:00|2029.3|2028.5|2029.4|2028.6|2029.4|2028.6|2029.3|2028.5|0
1650402600000|2022-04-19 21:10:00|2029.3|2028.5|2029.2|2028.4|2029.4|2028.6|2029.2|2028.4|0
1650402900000|2022-04-19 21:15:00|2029.1|2028.3|2028.8|2028|2029.3|2028.5|2028.8|2028|0
1650403200000|2022-04-19 21:20:00|2028.9|2028.1|2028.9|2028.1|2028.9|2028.1|2028.9|2028.1|0
1650403500000|2022-04-19 21:25:00|2028.8|2028|2028.8|2028|2028.8|2028|2028.6|2027.8|0
1650403800000|2022-04-19 21:30:00|2028.4|2027.6|2028.6|2027.8|2028.6|2027.8|2028.4|2027.6|0
1650404100000|2022-04-19 21:35:00|2028.7|2027.9|2028.9|2028.1|2028.9|2028.1|2028.6|2027.8|0
1650404400000|2022-04-19 21:40:00|2028.8|2028|2028.7|2027.9|2028.8|2028|2028.5|2027.7|0
1650404700000|2022-04-19 21:45:00|2028.8|2028|2028.8|2028|2028.8|2028|2028.8|2028|0
1650405000000|2022-04-19 21:50:00|2028.7|2027.9|2028.7|2027.9|2028.8|2028|2028.7|2027.9|0
1650405300000|2022-04-19 21:55:00|2028.6|2027.8|2028.6|2027.8|2028.9|2028.1|2028.6|2027.8|0
1650405600000|2022-04-19 22:00:00|2028.7|2027.9|2027.9|2027.6|2029|2028.7|2027.4|2027.1|211
1650405900000|2022-04-19 22:05:00|2028|2027.7|2029.8|2029.5|2030|2029.7|2027.8|2027.5|61
1650406200000|2022-04-19 22:10:00|2029.9|2029.6|2030|2029.7|2030.2|2029.9|2029.6|2029.3|28
1650406500000|2022-04-19 22:15:00|2030.1|2029.8|2030.5|2030.2|2030.7|2030.4|2029.8|2029.5|93
1650406800000|2022-04-19 22:20:00|2030.6|2030.3|2030.4|2030.1|2030.6|2030.3|2029.8|2029.5|29
1650407100000|2022-04-19 22:25:00|2030.5|2030.2|2030.4|2030.1|2030.8|2030.5|2029.9|2029.6|16
1650407400000|2022-04-19 22:30:00|2030.5|2030.2|2031.2|2030.9|2031.3|2031|2030.4|2030.1|27
1650407700000|2022-04-19 22:35:00|2031.1|2030.8|2032|2031.7|2032.4|2032.1|2031.1|2030.8|101
1650408000000|2022-04-19 22:40:00|2031.9|2031.6|2031.5|2031.2|2031.9|2031.6|2031.2|2030.9|35
1650408300000|2022-04-19 22:45:00|2031.6|2031.3|2031.1|2030.8|2031.7|2031.4|2031.1|2030.8|10
1650408600000|2022-04-19 22:50:00|2031|2030.7|2030.9|2030.6|2031.2|2030.9|2030.6|2030.3|29
1650408900000|2022-04-19 22:55:00|2031|2030.7|2030.7|2030.4|2031.3|2031|2030.4|2030.1|12
1650409200000|2022-04-19 23:00:00|2030.8|2030.5|2030|2029.7|2031.1|2030.8|2029.4|2029.1|42
1650409500000|2022-04-19 23:05:00|2030.1|2029.8|2029.7|2029.4|2030.1|2029.8|2029.5|2029.2|7
1650409800000|2022-04-19 23:10:00|2029.8|2029.5|2029.7|2029.4|2030|2029.7|2029.1|2028.8|23
1650410100000|2022-04-19 23:15:00|2029.8|2029.5|2029.9|2029.6|2029.9|2029.6|2029.5|2029.2|3
1650410400000|2022-04-19 23:20:00|2030|2029.7|2030.2|2029.9|2030.6|2030.3|2029.9|2029.6|9
1650410700000|2022-04-19 23:25:00|2030.3|2030|2029.2|2028.9|2030.3|2030|2028.9|2028.6|58
1650411000000|2022-04-19 23:30:00|2029.3|2029|2029|2028.7|2029.8|2029.5|2028.9|2028.6|23
1650411300000|2022-04-19 23:35:00|2028.9|2028.6|2029.5|2029.2|2029.6|2029.3|2028.5|2028.2|42
1650411600000|2022-04-19 23:40:00|2029.4|2029.1|2030.5|2030.2|2030.7|2030.4|2029.4|2029.1|55
1650411900000|2022-04-19 23:45:00|2030.6|2030.3|2029.5|2029.2|2031.2|2030.9|2029.4|2029.1|62
1650412200000|2022-04-19 23:50:00|2029.6|2029.3|2030.2|2029.9|2030.7|2030.4|2029.4|2029.1|80
1650412500000|2022-04-19 23:55:00|2030.3|2030|2030.6|2030.3|2030.7|2030.4|2029.9|2029.6|63
1650412800000|2022-04-20 00:00:00|2030.5|2030.2|2029.1|2028.8|2031.1|2030.8|2028.6|2028.3|61
1650413100000|2022-04-20 00:05:00|2029|2028.7|2028.5|2028.2|2029.2|2028.9|2027.8|2027.5|61
1650413400000|2022-04-20 00:10:00|2028.6|2028.3|2029.3|2029|2029.7|2029.4|2028.3|2028|26
1650413700000|2022-04-20 00:15:00|2029.2|2028.9|2029.1|2028.8|2030.3|2030|2028.8|2028.5|87
1650414000000|2022-04-20 00:20:00|2029|2028.7|2029.9|2029.6|2030|2029.7|2028.7|2028.4|79
1650414300000|2022-04-20 00:25:00|2029.8|2029.5|2030.2|2029.9|2030.7|2030.4|2029.8|2029.5|39
1650414600000|2022-04-20 00:30:00|2030.3|2030|2030.6|2030.3|2031.1|2030.8|2030.1|2029.8|59
1650414900000|2022-04-20 00:35:00|2030.7|2030.4|2031.4|2031.1|2031.4|2031.1|2030.4|2030.1|26
1650415200000|2022-04-20 00:40:00|2031.5|2031.2|2031.2|2030.9|2031.5|2031.2|2030.9|2030.6|45
1650415500000|2022-04-20 00:45:00|2031.3|2031|2030.7|2030.4|2031.5|2031.2|2030.6|2030.3|27
1650415800000|2022-04-20 00:50:00|2030.6|2030.3|2031.1|2030.8|2031.4|2031.1|2030.3|2030|40
1650416100000|2022-04-20 00:55:00|2031.2|2030.9|2031.4|2031.1|2031.5|2031.2|2031|2030.7|17
1650416400000|2022-04-20 01:00:00|2031.2|2030.9|2031.5|2031.2|2032.8|2032.5|2031.2|2030.9|111
1650416700000|2022-04-20 01:05:00|2031.6|2031.3|2030.8|2030.5|2031.8|2031.5|2030.3|2030|26
1650417000000|2022-04-20 01:10:00|2030.7|2030.4|2030.2|2029.9|2031.1|2030.8|2030.1|2029.8|15
1650417300000|2022-04-20 01:15:00|2030.1|2029.8|2026.1|2025.8|2030.1|2029.8|2026|2025.7|293
1650417600000|2022-04-20 01:20:00|2026|2025.7|2027.1|2026.8|2027.4|2027.1|2025.7|2025.4|143
1650417900000|2022-04-20 01:25:00|2027.2|2026.9|2027.4|2027.1|2027.7|2027.4|2025.4|2025.1|155
1650418200000|2022-04-20 01:30:00|2027.3|2027|2025.2|2024.9|2028|2027.7|2025.1|2024.8|258
1650418500000|2022-04-20 01:35:00|2025.1|2024.8|2027.5|2027.2|2028.3|2028|2025.1|2024.8|109
1650418800000|2022-04-20 01:40:00|2027.4|2027.1|2026.8|2026.5|2027.7|2027.4|2026.8|2026.5|22
1650419100000|2022-04-20 01:45:00|2026.9|2026.6|2027.2|2026.9|2027.8|2027.5|2026.3|2026|69
1650419400000|2022-04-20 01:50:00|2027.3|2027|2027.3|2027|2027.9|2027.6|2027|2026.7|24
1650419700000|2022-04-20 01:55:00|2027.5|2027.2|2027|2026.7|2027.9|2027.6|2026.7|2026.4|58
1650420000000|2022-04-20 02:00:00|2027.1|2026.8|2027.3|2027|2028.1|2027.8|2026.3|2026|65
1650420300000|2022-04-20 02:05:00|2027.4|2027.1|2029.1|2028.8|2030.1|2029.8|2027.1|2026.8|236
1650420600000|2022-04-20 02:10:00|2029|2028.7|2028.9|2028.6|2030|2029.7|2028.2|2027.9|32
1650420900000|2022-04-20 02:15:00|2028.8|2028.5|2028.3|2028|2029.2|2028.9|2028|2027.7|66
1650421200000|2022-04-20 02:20:00|2028.2|2027.9|2027.9|2027.6|2028.4|2028.1|2027.4|2027.1|74
1650421500000|2022-04-20 02:25:00|2027.8|2027.5|2028.5|2028.2|2029.2|2028.9|2027.5|2027.2|80
1650421800000|2022-04-20 02:30:00|2028.6|2028.3|2027.7|2027.4|2028.7|2028.4|2026.9|2026.6|139
1650422100000|2022-04-20 02:35:00|2027.6|2027.3|2027.7|2027.4|2028|2027.7|2027.1|2026.8|63
1650422400000|2022-04-20 02:40:00|2027.8|2027.5|2027|2026.7|2027.9|2027.6|2026.9|2026.6|59
1650422700000|2022-04-20 02:45:00|2026.9|2026.6|2027.1|2026.8|2027.7|2027.4|2026.6|2026.3|65
1650423000000|2022-04-20 02:50:00|2027|2026.7|2026.9|2026.6|2027.3|2027|2026.8|2026.5|68
1650423300000|2022-04-20 02:55:00|2027|2026.7|2027.8|2027.5|2027.9|2027.6|2027|2026.7|81
1650423600000|2022-04-20 03:00:00|2028|2027.7|2029|2028.7|2029.1|2028.8|2027.8|2027.5|81
1650423900000|2022-04-20 03:05:00|2028.9|2028.6|2029|2028.7|2029.4|2029.1|2028.6|2028.3|16
1650424200000|2022-04-20 03:10:00|2028.9|2028.6|2028.3|2028|2029.2|2028.9|2027.4|2027.1|30
1650424500000|2022-04-20 03:15:00|2028.4|2028.1|2028|2027.7|2028.7|2028.4|2027|2026.7|47
1650424800000|2022-04-20 03:20:00|2028.1|2027.8|2028.5|2028.2|2029|2028.7|2028|2027.7|35
1650425100000|2022-04-20 03:25:00|2028.4|2028.1|2029.3|2029|2029.8|2029.5|2028.4|2028.1|62
1650425400000|2022-04-20 03:30:00|2029.4|2029.1|2028.2|2027.9|2029.4|2029.1|2028.1|2027.8|42
1650425700000|2022-04-20 03:35:00|2028.3|2028|2028.8|2028.5|2029|2028.7|2028.3|2028|20
1650426000000|2022-04-20 03:40:00|2028.9|2028.6|2028.4|2028.1|2029|2028.7|2028.2|2027.9|21
1650426300000|2022-04-20 03:45:00|2028.2|2027.9|2029|2028.7|2029.1|2028.8|2028|2027.7|12
1650426600000|2022-04-20 03:50:00|2029.2|2028.9|2030.4|2030.1|2030.7|2030.4|2028.9|2028.6|49
1650426900000|2022-04-20 03:55:00|2030.3|2030|2030.3|2030|2030.8|2030.5|2029.9|2029.6|56
1650427200000|2022-04-20 04:00:00|2030.4|2030.1|2029.5|2029.2|2030.4|2030.1|2029.4|2029.1|25
1650427500000|2022-04-20 04:05:00|2029.6|2029.3|2029.4|2029.1|2030|2029.7|2029.2|2028.9|23
1650427800000|2022-04-20 04:10:00|2029.5|2029.2|2029|2028.7|2029.6|2029.3|2028.2|2027.9|22
1650428100000|2022-04-20 04:15:00|2029.1|2028.8|2029|2028.7|2029.3|2029|2029|2028.7|1
1650428400000|2022-04-20 04:20:00|2029.1|2028.8|2029.4|2029.1|2029.4|2029.1|2028.7|2028.4|19
1650428700000|2022-04-20 04:25:00|2029.3|2029|2029.6|2029.3|2029.8|2029.5|2029.1|2028.8|16
1650429000000|2022-04-20 04:30:00|2029.7|2029.4|2030|2029.7|2030.4|2030.1|2029.3|2029|31
1650429300000|2022-04-20 04:35:00|2030.1|2029.8|2030.1|2029.8|2030.6|2030.3|2030.1|2029.8|23
1650429600000|2022-04-20 04:40:00|2030.2|2029.9|2030.3|2030|2030.5|2030.2|2030|2029.7|17
1650429900000|2022-04-20 04:45:00|2030.4|2030.1|2030.2|2029.9|2030.5|2030.2|2029.9|2029.6|6
1650430200000|2022-04-20 04:50:00|2030.1|2029.8|2030|2029.7|2030.2|2029.9|2029.5|2029.2|8
1650430500000|2022-04-20 04:55:00|2029.9|2029.6|2030.1|2029.8|2030.2|2029.9|2029.8|2029.5|16
1650430800000|2022-04-20 05:00:00|2030.2|2029.9|2028.2|2027.9|2030.8|2030.5|2027.9|2027.6|87
1650431100000|2022-04-20 05:05:00|2028.3|2028|2028.6|2028.3|2029|2028.7|2028.2|2027.9|40
1650431400000|2022-04-20 05:10:00|2028.7|2028.4|2028.5|2028.2|2028.9|2028.6|2028|2027.7|25
1650431700000|2022-04-20 05:15:00|2028.4|2028.1|2027.8|2027.5|2028.7|2028.4|2027.8|2027.5|48
1650432000000|2022-04-20 05:20:00|2027.9|2027.6|2027.6|2027.3|2028.1|2027.8|2027.3|2027|74
1650432300000|2022-04-20 05:25:00|2027.5|2027.2|2027.7|2027.4|2027.9|2027.6|2027.2|2026.9|82
1650432600000|2022-04-20 05:30:00|2027.8|2027.5|2028|2027.7|2028.5|2028.2|2027.7|2027.4|59
1650432900000|2022-04-20 05:35:00|2027.9|2027.6|2028.5|2028.2|2028.9|2028.6|2027.8|2027.5|82
1650433200000|2022-04-20 05:40:00|2028.6|2028.3|2030.1|2029.8|2030.3|2030|2028.5|2028.2|96
1650433500000|2022-04-20 05:45:00|2030|2029.7|2029.6|2029.3|2030.1|2029.8|2028.9|2028.6|18
1650433800000|2022-04-20 05:50:00|2029.7|2029.4|2029.3|2029|2029.9|2029.6|2029.2|2028.9|12
1650434100000|2022-04-20 05:55:00|2029.5|2029.2|2030.3|2030|2030.4|2030.1|2029.3|2029|27
1650434400000|2022-04-20 06:00:00|2030.2|2029.9|2029.3|2029|2030.6|2030.3|2029|2028.7|64
1650434700000|2022-04-20 06:05:00|2029.2|2028.9|2027.7|2027.4|2029.6|2029.3|2027.6|2027.3|48
1650435000000|2022-04-20 06:10:00|2027.5|2027.2|2028.2|2027.9|2028.4|2028.1|2027.3|2027|129
1650435300000|2022-04-20 06:15:00|2028.1|2027.8|2027.4|2027.1|2028.2|2027.9|2027|2026.7|102
1650435600000|2022-04-20 06:20:00|2027.3|2027|2027.6|2027.3|2028.3|2028|2027|2026.7|55
1650435900000|2022-04-20 06:25:00|2027.7|2027.4|2026.3|2026|2027.9|2027.6|2026.1|2025.8|95
1650436200000|2022-04-20 06:30:00|2026.2|2025.9|2027.2|2026.9|2027.3|2027|2026.2|2025.9|62
1650436500000|2022-04-20 06:35:00|2027.3|2027|2028.4|2028.1|2028.5|2028.2|2027|2026.7|56
1650436800000|2022-04-20 06:40:00|2028.3|2028|2028.2|2027.9|2028.4|2028.1|2027.4|2027.1|29
1650437100000|2022-04-20 06:45:00|2028.3|2028|2028.6|2028.3|2029.1|2028.8|2028.1|2027.8|25
1650437400000|2022-04-20 06:50:00|2028.7|2028.4|2028.7|2028.4|2029.2|2028.9|2027.7|2027.4|66
1650437700000|2022-04-20 06:55:00|2028.9|2028.6|2028.4|2028.1|2028.9|2028.6|2027.7|2027.4|23
1650438000000|2022-04-20 07:00:00|2028.5|2028.2|2027.3|2027|2028.7|2028.4|2025.2|2024.9|284
1650438300000|2022-04-20 07:05:00|2027.2|2026.9|2030.7|2030.4|2031.6|2031.3|2027.1|2026.8|223
1650438600000|2022-04-20 07:10:00|2030.6|2030.3|2031.1|2030.8|2032.7|2032.4|2030.6|2030.3|161
1650438900000|2022-04-20 07:15:00|2031.2|2030.9|2032.9|2032.6|2033.2|2032.9|2031|2030.7|115
1650439200000|2022-04-20 07:20:00|2032.8|2032.5|2031.2|2030.9|2033|2032.7|2030|2029.7|135
1650439500000|2022-04-20 07:25:00|2031.1|2030.8|2030.7|2030.4|2031.6|2031.3|2030|2029.7|65
1650439800000|2022-04-20 07:30:00|2030.8|2030.5|2031.9|2031.6|2032.5|2032.2|2030.8|2030.5|112
1650440100000|2022-04-20 07:35:00|2031.8|2031.5|2031.4|2031.1|2032.5|2032.2|2030.7|2030.4|93
1650440400000|2022-04-20 07:40:00|2031.3|2031|2030.4|2030.1|2032.1|2031.8|2030.1|2029.8|78
1650440700000|2022-04-20 07:45:00|2030.5|2030.2|2029.7|2029.4|2030.9|2030.6|2029.6|2029.3|59
1650441000000|2022-04-20 07:50:00|2029.6|2029.3|2029.3|2029|2030.8|2030.5|2029.1|2028.8|86
1650441300000|2022-04-20 07:55:00|2029.2|2028.9|2029.3|2029|2029.7|2029.4|2028.5|2028.2|61
1650441600000|2022-04-20 08:00:00|2029.2|2028.9|2027.3|2027|2029.5|2029.2|2027.2|2026.9|117
1650441900000|2022-04-20 08:05:00|2027.4|2027.1|2026.8|2026.5|2028|2027.7|2026.6|2026.3|193
1650442200000|2022-04-20 08:10:00|2026.7|2026.4|2027.7|2027.4|2027.9|2027.6|2026|2025.7|159
1650442500000|2022-04-20 08:15:00|2027.6|2027.3|2028|2027.7|2028.6|2028.3|2027.3|2027|85
1650442800000|2022-04-20 08:20:00|2027.8|2027.5|2029.3|2029|2029.3|2029|2027.4|2027.1|54
1650443100000|2022-04-20 08:25:00|2029.2|2028.9|2028.5|2028.2|2029.3|2029|2028.3|2028|158
1650443400000|2022-04-20 08:30:00|2028.4|2028.1|2029.2|2028.9|2029.3|2029|2028.2|2027.9|114
1650443700000|2022-04-20 08:35:00|2029.3|2029|2029.4|2029.1|2030.6|2030.3|2029.2|2028.9|101
1650444000000|2022-04-20 08:40:00|2029.3|2029|2029.7|2029.4|2030.2|2029.9|2028.7|2028.4|37
1650444300000|2022-04-20 08:45:00|2029.6|2029.3|2029|2028.7|2029.7|2029.4|2028.6|2028.3|40
1650444600000|2022-04-20 08:50:00|2028.9|2028.6|2029.1|2028.8|2029.8|2029.5|2028.7|2028.4|47
1650444900000|2022-04-20 08:55:00|2029|2028.7|2030.6|2030.3|2031.3|2031|2028.8|2028.5|163
1650445200000|2022-04-20 09:00:00|2030.5|2030.2|2031.3|2031|2032.1|2031.8|2030.5|2030.2|137
1650445500000|2022-04-20 09:05:00|2031.4|2031.1|2032.4|2032.1|2032.4|2032.1|2030.8|2030.5|79
1650445800000|2022-04-20 09:10:00|2032.3|2032|2030.7|2030.4|2032.6|2032.3|2030.6|2030.3|50
1650446100000|2022-04-20 09:15:00|2030.8|2030.5|2033.6|2033.3|2033.7|2033.4|2030.5|2030.2|349
1650446400000|2022-04-20 09:20:00|2033.7|2033.4|2035|2034.7|2035.2|2034.9|2033.5|2033.2|215
1650446700000|2022-04-20 09:25:00|2035.1|2034.8|2035.1|2034.8|2035.6|2035.3|2034.9|2034.6|152
1650447000000|2022-04-20 09:30:00|2035|2034.7|2035.5|2035.2|2035.5|2035.2|2034.5|2034.2|92
1650447300000|2022-04-20 09:35:00|2035.6|2035.3|2035.5|2035.2|2036.4|2036.1|2035.1|2034.8|225
1650447600000|2022-04-20 09:40:00|2035.4|2035.1|2036.6|2036.3|2037.2|2036.9|2035.4|2035.1|130
1650447900000|2022-04-20 09:45:00|2036.4|2036.1|2036.4|2036.1|2037.4|2037.1|2036.4|2036.1|143
1650448200000|2022-04-20 09:50:00|2036.5|2036.2|2037.9|2037.6|2038.4|2038.1|2036.4|2036.1|570
1650448500000|2022-04-20 09:55:00|2037.8|2037.5|2036.4|2036.1|2038|2037.7|2036.4|2036.1|197
1650448800000|2022-04-20 10:00:00|2036.2|2035.9|2035.9|2035.6|2037.1|2036.8|2035.4|2035.1|192
1650449100000|2022-04-20 10:05:00|2036|2035.7|2036.9|2036.6|2037|2036.7|2035|2034.7|166
1650449400000|2022-04-20 10:10:00|2036.8|2036.5|2037.7|2037.4|2037.8|2037.5|2036.8|2036.5|143
1650449700000|2022-04-20 10:15:00|2037.8|2037.5|2038|2037.7|2038.7|2038.4|2037.7|2037.4|134
1650450000000|2022-04-20 10:20:00|2038.1|2037.8|2038.2|2037.9|2038.7|2038.4|2037.3|2037|167
1650450300000|2022-04-20 10:25:00|2038.3|2038|2039.1|2038.8|2039.3|2039|2038.2|2037.9|136
1650450600000|2022-04-20 10:30:00|2039.2|2038.9|2041|2040.7|2041.1|2040.8|2038.9|2038.6|278
1650450900000|2022-04-20 10:35:00|2041.1|2040.8|2040.4|2040.1|2041.1|2040.8|2039.7|2039.4|157
1650451200000|2022-04-20 10:40:00|2040.5|2040.2|2039.9|2039.6|2040.6|2040.3|2039.4|2039.1|127
1650451500000|2022-04-20 10:45:00|2040.1|2039.8|2039.3|2039|2040.8|2040.5|2039|2038.7|306
1650451800000|2022-04-20 10:50:00|2039.4|2039.1|2040.1|2039.8|2040.3|2040|2038.6|2038.3|223
1650452100000|2022-04-20 10:55:00|2040|2039.7|2040.2|2039.9|2040.5|2040.2|2039.1|2038.8|126
1650452400000|2022-04-20 11:00:00|2040.3|2040|2039.4|2039.1|2040.3|2040|2038.3|2038|224
1650452700000|2022-04-20 11:05:00|2039.3|2039|2039.7|2039.4|2040|2039.7|2038.9|2038.6|137
1650453000000|2022-04-20 11:10:00|2039.6|2039.3|2038.5|2038.2|2039.7|2039.4|2038.3|2038|63
1650453300000|2022-04-20 11:15:00|2038.6|2038.3|2038|2037.7|2038.8|2038.5|2037.8|2037.5|147
1650453600000|2022-04-20 11:20:00|2037.9|2037.6|2037.7|2037.4|2038.3|2038|2037.5|2037.2|100
1650453900000|2022-04-20 11:25:00|2037.6|2037.3|2038.7|2038.4|2039|2038.7|2037.6|2037.3|112
1650454200000|2022-04-20 11:30:00|2038.5|2038.2|2038.4|2038.1|2038.7|2038.4|2037.8|2037.5|129
1650454500000|2022-04-20 11:35:00|2038.5|2038.2|2039.6|2039.3|2039.6|2039.3|2038.1|2037.8|280
1650454800000|2022-04-20 11:40:00|2039.4|2039.1|2039.3|2039|2040|2039.7|2039.1|2038.8|84
1650455100000|2022-04-20 11:45:00|2039.4|2039.1|2040.8|2040.5|2041|2040.7|2039.3|2039|178
1650455400000|2022-04-20 11:50:00|2040.9|2040.6|2042.4|2042.1|2044.3|2044|2040.6|2040.3|543
1650455700000|2022-04-20 11:55:00|2043|2042.7|2045.7|2045.4|2045.9|2045.6|2042.2|2041.9|829
1650456000000|2022-04-20 12:00:00|2045.6|2045.3|2045.8|2045.5|2046.2|2045.9|2044.6|2044.3|353
1650456300000|2022-04-20 12:05:00|2045.7|2045.4|2046.5|2046.2|2046.5|2046.2|2044.7|2044.4|218
1650456600000|2022-04-20 12:10:00|2046.4|2046.1|2044.6|2044.3|2046.4|2046.1|2044.5|2044.2|210
1650456900000|2022-04-20 12:15:00|2044.7|2044.4|2044.1|2043.8|2044.8|2044.5|2043.7|2043.4|182
1650457200000|2022-04-20 12:20:00|2044.4|2044.1|2045|2044.7|2045.7|2045.4|2044.3|2044|317
1650457500000|2022-04-20 12:25:00|2044.9|2044.6|2047.7|2047.4|2047.8|2047.5|2044.6|2044.3|537
1650457800000|2022-04-20 12:30:00|2047.8|2047.5|2045.9|2045.6|2047.8|2047.5|2045.7|2045.4|264
1650458100000|2022-04-20 12:35:00|2045.8|2045.5|2045.6|2045.3|2046.5|2046.2|2045.4|2045.1|180
1650458400000|2022-04-20 12:40:00|2045.5|2045.2|2045.5|2045.2|2046.5|2046.2|2045.4|2045.1|314
1650458700000|2022-04-20 12:45:00|2045.7|2045.4|2045.6|2045.3|2045.9|2045.6|2044.5|2044.2|261
1650459000000|2022-04-20 12:50:00|2045.2|2044.9|2046.4|2046.1|2046.5|2046.2|2045.1|2044.8|296
1650459300000|2022-04-20 12:55:00|2046.3|2046|2046.7|2046.4|2047.4|2047.1|2045.8|2045.5|387
1650459600000|2022-04-20 13:00:00|2046.8|2046.5|2045.3|2045|2046.8|2046.5|2045.1|2044.8|343
1650459900000|2022-04-20 13:05:00|2045.2|2044.9|2044.6|2044.3|2045.7|2045.4|2044.4|2044.1|229
1650460200000|2022-04-20 13:10:00|2044.4|2044.1|2043.9|2043.6|2044.7|2044.4|2043.6|2043.3|357
1650460500000|2022-04-20 13:15:00|2044|2043.7|2045|2044.7|2045.2|2044.9|2043.8|2043.5|488
1650460800000|2022-04-20 13:20:00|2045.1|2044.8|2044.4|2044.1|2045.1|2044.8|2044|2043.7|398
1650461100000|2022-04-20 13:25:00|2044.2|2043.9|2045.6|2045.3|2045.7|2045.4|2043.3|2043|1401
1650461400000|2022-04-20 13:30:00|2045.4|2045.1|2048.3|2048|2052.4|2052.1|2043.1|2042.8|8676
1650461700000|2022-04-20 13:35:00|2048.5|2048.2|2050.3|2050|2052.3|2052|2046.5|2046.2|4454
1650462000000|2022-04-20 13:40:00|2050.7|2050.4|2041.1|2040.8|2050.8|2050.5|2040.7|2040.4|4391
1650462300000|2022-04-20 13:45:00|2041|2040.7|2040.9|2040.6|2041.7|2041.4|2037.7|2037.4|3699
1650462600000|2022-04-20 13:50:00|2040.8|2040.5|2037.1|2036.8|2042.3|2042|2036.2|2035.9|3009
1650462900000|2022-04-20 13:55:00|2037.2|2036.9|2037.9|2037.6|2038.9|2038.6|2034.9|2034.6|1639
1650463200000|2022-04-20 14:00:00|2037.6|2037.3|2038.2|2037.9|2040.5|2040.2|2033.7|2033.4|2245
1650463500000|2022-04-20 14:05:00|2038.4|2038.1|2039.9|2039.6|2040|2039.7|2034.7|2034.4|1585
1650463800000|2022-04-20 14:10:00|2040|2039.7|2040.4|2040.1|2042.5|2042.2|2039|2038.7|1743
1650464100000|2022-04-20 14:15:00|2040.7|2040.4|2041.6|2041.3|2042.6|2042.3|2039.9|2039.6|1805
1650464400000|2022-04-20 14:20:00|2041.7|2041.4|2038.3|2038|2043.6|2043.3|2038|2037.7|1604
1650464700000|2022-04-20 14:25:00|2038.2|2037.9|2039.1|2038.8|2039.2|2038.9|2036.3|2036|2154
1650465000000|2022-04-20 14:30:00|2039.4|2039.1|2046|2045.7|2046.2|2045.9|2037.7|2037.4|2024
1650465300000|2022-04-20 14:35:00|2046.1|2045.8|2045.9|2045.6|2047.8|2047.5|2045.5|2045.2|1803
1650465600000|2022-04-20 14:40:00|2046|2045.7|2048.2|2047.9|2048.3|2048|2045.9|2045.6|1177
1650465900000|2022-04-20 14:45:00|2048.4|2048.1|2047.4|2047.1|2049|2048.7|2047|2046.7|1240
1650466200000|2022-04-20 14:50:00|2047.3|2047|2050.6|2050.3|2050.6|2050.3|2047.3|2047|1589
1650466500000|2022-04-20 14:55:00|2050.9|2050.6|2050.4|2050.1|2051.7|2051.4|2049.7|2049.4|1390
1650466800000|2022-04-20 15:00:00|2050.3|2050|2046.3|2046|2050.5|2050.2|2046.3|2046|2445
1650467100000|2022-04-20 15:05:00|2046.2|2045.9|2045.4|2045.1|2047.9|2047.6|2045|2044.7|1366
1650467400000|2022-04-20 15:10:00|2045.2|2044.9|2043.3|2043|2045.7|2045.4|2042.1|2041.8|1122
1650467700000|2022-04-20 15:15:00|2043.2|2042.9|2040|2039.7|2043.5|2043.2|2040|2039.7|1491
1650468000000|2022-04-20 15:20:00|2040.1|2039.8|2041.5|2041.2|2042.5|2042.2|2040|2039.7|801
1650468300000|2022-04-20 15:25:00|2041.7|2041.4|2045.1|2044.8|2045.8|2045.5|2041.4|2041.1|1659
1650468600000|2022-04-20 15:30:00|2045.3|2045|2047.5|2047.2|2048.8|2048.5|2044.5|2044.2|1533
1650468900000|2022-04-20 15:35:00|2047.4|2047.1|2048.4|2048.1|2049.4|2049.1|2047.4|2047.1|1030
1650469200000|2022-04-20 15:40:00|2048.5|2048.2|2050.6|2050.3|2050.7|2050.4|2047.9|2047.6|975
1650469500000|2022-04-20 15:45:00|2050.9|2050.6|2047.3|2047|2051.4|2051.1|2047.2|2046.9|1276
1650469800000|2022-04-20 15:50:00|2047.4|2047.1|2045.5|2045.2|2047.7|2047.4|2044.4|2044.1|868
1650470100000|2022-04-20 15:55:00|2045.3|2045|2048|2047.7|2048.2|2047.9|2045|2044.7|690
1650470400000|2022-04-20 16:00:00|2048.1|2047.8|2049.5|2049.2|2049.6|2049.3|2047.3|2047|568
1650470700000|2022-04-20 16:05:00|2049.4|2049.1|2047.5|2047.2|2050.8|2050.5|2046.3|2046|1178
1650471000000|2022-04-20 16:10:00|2047.3|2047|2043.3|2043|2047.5|2047.2|2043.2|2042.9|1365
1650471300000|2022-04-20 16:15:00|2043.4|2043.1|2044.2|2043.9|2044.7|2044.4|2042.4|2042.1|881
1650471600000|2022-04-20 16:20:00|2044.3|2044|2044.4|2044.1|2045|2044.7|2043.2|2042.9|757
1650471900000|2022-04-20 16:25:00|2044.3|2044|2043.5|2043.2|2044.4|2044.1|2042.1|2041.8|706
1650472200000|2022-04-20 16:30:00|2043.4|2043.1|2046.8|2046.5|2047.2|2046.9|2043.2|2042.9|1721
1650472500000|2022-04-20 16:35:00|2046.7|2046.4|2047.3|2047|2049|2048.7|2046.6|2046.3|764
1650472800000|2022-04-20 16:40:00|2047|2046.7|2046.4|2046.1|2048.2|2047.9|2045.9|2045.6|722
1650473100000|2022-04-20 16:45:00|2046.6|2046.3|2048.2|2047.9|2048.8|2048.5|2046.5|2046.2|751
1650473400000|2022-04-20 16:50:00|2048.3|2048|2049.3|2049|2050.7|2050.4|2047.8|2047.5|949
1650473700000|2022-04-20 16:55:00|2049.4|2049.1|2049|2048.7|2050.7|2050.4|2048.7|2048.4|558
1650474000000|2022-04-20 17:00:00|2049.1|2048.8|2050.7|2050.4|2051.2|2050.9|2048.8|2048.5|1061
1650474300000|2022-04-20 17:05:00|2050.8|2050.5|2048.1|2047.8|2051.3|2051|2047.4|2047.1|1175
1650474600000|2022-04-20 17:10:00|2048|2047.7|2050.6|2050.3|2051.3|2051|2047.7|2047.4|1049
1650474900000|2022-04-20 17:15:00|2050.4|2050.1|2048.8|2048.5|2052.2|2051.9|2048.1|2047.8|1546
1650475200000|2022-04-20 17:20:00|2048.9|2048.6|2049.2|2048.9|2049.4|2049.1|2047.6|2047.3|831
1650475500000|2022-04-20 17:25:00|2049.3|2049|2048.3|2048|2049.5|2049.2|2047.6|2047.3|762
1650475800000|2022-04-20 17:30:00|2048|2047.7|2048.8|2048.5|2049.8|2049.5|2047.8|2047.5|696
1650476100000|2022-04-20 17:35:00|2048.9|2048.6|2049.1|2048.8|2049.8|2049.5|2048.3|2048|524
1650476400000|2022-04-20 17:40:00|2048.9|2048.6|2051.9|2051.6|2052.1|2051.8|2048.6|2048.3|771
1650476700000|2022-04-20 17:45:00|2052|2051.7|2050.4|2050.1|2053.4|2053.1|2050.4|2050.1|1635
1650477000000|2022-04-20 17:50:00|2050.3|2050|2049.2|2048.9|2050.8|2050.5|2048.6|2048.3|796
1650477300000|2022-04-20 17:55:00|2049.1|2048.8|2050.5|2050.2|2050.7|2050.4|2048.1|2047.8|704
1650477600000|2022-04-20 18:00:00|2050.4|2050.1|2051|2050.7|2052.4|2052.1|2049.9|2049.6|936
1650477900000|2022-04-20 18:05:00|2051.1|2050.8|2049.4|2049.1|2052|2051.7|2049.2|2048.9|643
1650478200000|2022-04-20 18:10:00|2049.5|2049.2|2046.5|2046.2|2049.9|2049.6|2046.3|2046|977
1650478500000|2022-04-20 18:15:00|2046.3|2046|2042.7|2042.4|2047.4|2047.1|2042.6|2042.3|1237
1650478800000|2022-04-20 18:20:00|2042.6|2042.3|2043.1|2042.8|2043.4|2043.1|2041.9|2041.6|1001
1650479100000|2022-04-20 18:25:00|2043.2|2042.9|2043.1|2042.8|2044|2043.7|2041.9|2041.6|712
1650479400000|2022-04-20 18:30:00|2043|2042.7|2042.5|2042.2|2043.9|2043.6|2041.9|2041.6|900
1650479700000|2022-04-20 18:35:00|2042.4|2042.1|2038.7|2038.4|2042.5|2042.2|2037.8|2037.5|2178
1650480000000|2022-04-20 18:40:00|2038.6|2038.3|2039.5|2039.2|2040.1|2039.8|2038.2|2037.9|976
1650480300000|2022-04-20 18:45:00|2039.4|2039.1|2040.3|2040|2041.5|2041.2|2038.9|2038.6|1072
1650480600000|2022-04-20 18:50:00|2040.4|2040.1|2036.5|2036.2|2040.6|2040.3|2036.3|2036|1352
1650480900000|2022-04-20 18:55:00|2036.4|2036.1|2037.9|2037.6|2038.3|2038|2035.5|2035.2|1835
1650481200000|2022-04-20 19:00:00|2037.5|2037.2|2041.2|2040.9|2041.5|2041.2|2037.4|2037.1|1474
1650481500000|2022-04-20 19:05:00|2041.1|2040.8|2041|2040.7|2041.5|2041.2|2039.3|2039|956
1650481800000|2022-04-20 19:10:00|2041.1|2040.8|2043.9|2043.6|2044.6|2044.3|2040.4|2040.1|1505
1650482100000|2022-04-20 19:15:00|2043.8|2043.5|2044.4|2044.1|2045.5|2045.2|2042.9|2042.6|835
1650482400000|2022-04-20 19:20:00|2044.5|2044.2|2045.2|2044.9|2045.6|2045.3|2043.2|2042.9|722
1650482700000|2022-04-20 19:25:00|2045.1|2044.8|2045.7|2045.4|2047.9|2047.6|2045.1|2044.8|1631
1650483000000|2022-04-20 19:30:00|2045.6|2045.3|2042.9|2042.6|2046.1|2045.8|2042.8|2042.5|1539
1650483300000|2022-04-20 19:35:00|2043|2042.7|2043.5|2043.2|2045.1|2044.8|2042.6|2042.3|1291
1650483600000|2022-04-20 19:40:00|2043.2|2042.9|2045.2|2044.9|2045.6|2045.3|2042.8|2042.5|1372
1650483900000|2022-04-20 19:45:00|2045.4|2045.1|2045.2|2044.9|2047.9|2047.6|2044.9|2044.6|2742
1650484200000|2022-04-20 19:50:00|2046.7|2046.4|2039.6|2039.3|2046.7|2046.4|2039.1|2038.8|3220
1650484500000|2022-04-20 19:55:00|2039.8|2039.5|2038.7|2038.4|2040.2|2039.9|2037.9|2037.6|8438
1650484800000|2022-04-20 20:00:00|2038.2|2037.9|2041.8|2041.5|2042.2|2041.9|2037.2|2036.9|3637
1650485100000|2022-04-20 20:05:00|2041.7|2041.4|2042.9|2042.6|2044.1|2043.8|2039|2038.7|1799
1650485400000|2022-04-20 20:10:00|2043|2042.7|2042.4|2042.1|2044.1|2043.8|2042.1|2041.8|1323
1650485700000|2022-04-20 20:15:00|2042.3|2042|2042.5|2042.2|2043.5|2043.2|2041.5|2041.2|520
1650486000000|2022-04-20 20:20:00|2042.4|2042.1|2041.7|2041.4|2042.9|2042.6|2041.1|2040.8|301
1650486300000|2022-04-20 20:25:00|2041.8|2041.5|2042|2041.7|2042.3|2042|2041.4|2041.1|145
1650486600000|2022-04-20 20:30:00|2041.9|2041.6|2043.8|2043.5|2044.1|2043.8|2041.8|2041.5|179
1650486900000|2022-04-20 20:35:00|2043.9|2043.6|2044.1|2043.8|2044.3|2044|2043.6|2043.3|190
1650487200000|2022-04-20 20:40:00|2044|2043.7|2043.3|2043|2044.2|2043.9|2043|2042.7|83
1650487500000|2022-04-20 20:45:00|2043|2042.7|2043.7|2043.4|2043.9|2043.6|2042.8|2042.5|207
1650487800000|2022-04-20 20:50:00|2043.8|2043.5|2043.5|2043.2|2043.8|2043.5|2043.2|2042.9|54
1650488100000|2022-04-20 20:55:00|2043.6|2043.3|2043|2042.2|2043.8|2043.5|2042.6|2042.2|182
1650488400000|2022-04-20 21:00:00|2042.9|2042.1|2043|2042.2|2043|2042.2|2042.8|2042|0
1650488700000|2022-04-20 21:05:00|2043.1|2042.3|2043.2|2042.4|2043.3|2042.5|2043.1|2042.3|6
1650489000000|2022-04-20 21:10:00|2043.3|2042.5|2043.4|2042.6|2043.5|2042.7|2043.3|2042.5|3
1650489300000|2022-04-20 21:15:00|2043.6|2042.8|2043.5|2042.7|2043.6|2042.8|2043.1|2042.3|0
1650489600000|2022-04-20 21:20:00|2043.9|2043.1|2044.5|2043.7|2044.6|2043.8|2043.9|2043.1|0
1650489900000|2022-04-20 21:25:00|2044.9|2044.1|2045.6|2044.8|2045.7|2044.9|2044.6|2043.8|0
1650490200000|2022-04-20 21:30:00|2045.4|2044.6|2046|2045.2|2046|2045.2|2045.4|2044.6|0
1650490500000|2022-04-20 21:35:00|2046.1|2045.3|2046|2045.2|2046.1|2045.3|2045.9|2045.1|0
1650490800000|2022-04-20 21:40:00|2045.9|2045.1|2046|2045.2|2046|2045.2|2045.9|2045.1|0
1650491100000|2022-04-20 21:45:00|2045.9|2045.1|2045.5|2044.7|2045.9|2045.1|2045.5|2044.7|0
1650491400000|2022-04-20 21:50:00|2045.4|2044.6|2045.3|2044.5|2045.5|2044.7|2045.3|2044.5|0
1650491700000|2022-04-20 21:55:00|2044.8|2044|2044.7|2043.9|2044.8|2044|2044.7|2043.9|0
1650492000000|2022-04-20 22:00:00|2044.6|2043.8|2043.4|2043.1|2044.6|2043.9|2042.4|2042.1|91
1650492300000|2022-04-20 22:05:00|2043.5|2043.2|2044.7|2044.4|2044.8|2044.5|2043.4|2043.1|67
1650492600000|2022-04-20 22:10:00|2044.9|2044.6|2044.4|2044.1|2045|2044.7|2044|2043.7|128
1650492900000|2022-04-20 22:15:00|2044.5|2044.2|2044.2|2043.9|2045.2|2044.9|2044.2|2043.9|47
1650493200000|2022-04-20 22:20:00|2044.3|2044|2044.6|2044.3|2044.9|2044.6|2044.2|2043.9|20
1650493500000|2022-04-20 22:25:00|2044.5|2044.2|2044.2|2043.9|2044.9|2044.6|2044|2043.7|32
1650493800000|2022-04-20 22:30:00|2044.3|2044|2045.1|2044.8|2045.3|2045|2044.1|2043.8|36
1650494100000|2022-04-20 22:35:00|2045|2044.7|2045.2|2044.9|2045.4|2045.1|2044.7|2044.4|46
1650494400000|2022-04-20 22:40:00|2045.1|2044.8|2044.1|2043.8|2045.2|2044.9|2044|2043.7|52
1650494700000|2022-04-20 22:45:00|2044|2043.7|2042.8|2042.5|2044.3|2044|2042.1|2041.8|155
1650495000000|2022-04-20 22:50:00|2042.9|2042.6|2043.2|2042.9|2043.9|2043.6|2042.9|2042.6|40
1650495300000|2022-04-20 22:55:00|2043.1|2042.8|2043.1|2042.8|2043.6|2043.3|2042.9|2042.6|43
1650495600000|2022-04-20 23:00:00|2043|2042.7|2044.1|2043.8|2044.1|2043.8|2043|2042.7|77
1650495900000|2022-04-20 23:05:00|2044|2043.7|2044|2043.7|2044.6|2044.3|2043.9|2043.6|49
1650496200000|2022-04-20 23:10:00|2044.1|2043.8|2043.7|2043.4|2044.2|2043.9|2043.5|2043.2|24
1650496500000|2022-04-20 23:15:00|2043.6|2043.3|2044.1|2043.8|2044.1|2043.8|2043.6|2043.3|13
1650496800000|2022-04-20 23:20:00|2044|2043.7|2043.8|2043.5|2044.1|2043.8|2043.6|2043.3|7
1650497100000|2022-04-20 23:25:00|2043.9|2043.6|2044.4|2044.1|2044.4|2044.1|2043.8|2043.5|15
1650497400000|2022-04-20 23:30:00|2044.3|2044|2044.2|2043.9|2044.5|2044.2|2044|2043.7|8
1650497700000|2022-04-20 23:35:00|2044.3|2044|2044.6|2044.3|2044.6|2044.3|2044.1|2043.8|8
1650498000000|2022-04-20 23:40:00|2044.7|2044.4|2045.5|2045.2|2045.5|2045.2|2044.5|2044.2|37
1650498300000|2022-04-20 23:45:00|2045.4|2045.1|2045.7|2045.4|2045.7|2045.4|2044.7|2044.4|19
1650498600000|2022-04-20 23:50:00|2045.6|2045.3|2045.4|2045.1|2046.1|2045.8|2045.3|2045|44
1650498900000|2022-04-20 23:55:00|2045.3|2045|2044.6|2044.3|2045.5|2045.2|2044.6|2044.3|27
1650499200000|2022-04-21 00:00:00|2044.5|2044.2|2045.5|2045.2|2046.5|2046.2|2044.5|2044.2|65
1650499500000|2022-04-21 00:05:00|2045.4|2045.1|2045.7|2045.4|2046.3|2046|2045.4|2045.1|30
1650499800000|2022-04-21 00:10:00|2045.6|2045.3|2045|2044.7|2046|2045.7|2045|2044.7|19
1650500100000|2022-04-21 00:15:00|2045.1|2044.8|2045.8|2045.5|2046.3|2046|2044.9|2044.6|71
1650500400000|2022-04-21 00:20:00|2045.7|2045.4|2045.2|2044.9|2045.8|2045.5|2044.7|2044.4|28
1650500700000|2022-04-21 00:25:00|2045.3|2045|2045.3|2045|2045.6|2045.3|2044.9|2044.6|78
1650501000000|2022-04-21 00:30:00|2045.4|2045.1|2045.8|2045.5|2045.8|2045.5|2045|2044.7|22
1650501300000|2022-04-21 00:35:00|2045.7|2045.4|2044.8|2044.5|2046|2045.7|2044.6|2044.3|23
1650501600000|2022-04-21 00:40:00|2044.7|2044.4|2044.9|2044.6|2045.1|2044.8|2044.6|2044.3|32
1650501900000|2022-04-21 00:45:00|2045|2044.7|2044|2043.7|2045.2|2044.9|2043.6|2043.3|84
1650502200000|2022-04-21 00:50:00|2044.1|2043.8|2044.3|2044|2044.4|2044.1|2043.8|2043.5|62
1650502500000|2022-04-21 00:55:00|2044.2|2043.9|2044.7|2044.4|2045.2|2044.9|2044.1|2043.8|37
1650502800000|2022-04-21 01:00:00|2044.8|2044.5|2044.8|2044.5|2045.1|2044.8|2044.7|2044.4|23
1650503100000|2022-04-21 01:05:00|2044.7|2044.4|2044.5|2044.2|2044.7|2044.4|2043.9|2043.6|54
1650503400000|2022-04-21 01:10:00|2044.6|2044.3|2044.7|2044.4|2044.8|2044.5|2044.1|2043.8|24
1650503700000|2022-04-21 01:15:00|2044.6|2044.3|2045.3|2045|2045.5|2045.2|2044.6|2044.3|31
1650504000000|2022-04-21 01:20:00|2045.2|2044.9|2044.8|2044.5|2045.3|2045|2044.2|2043.9|18
1650504300000|2022-04-21 01:25:00|2044.7|2044.4|2044.6|2044.3|2044.8|2044.5|2044|2043.7|25
1650504600000|2022-04-21 01:30:00|2044.7|2044.4|2045.1|2044.8|2045.3|2045|2044.3|2044|37
1650504900000|2022-04-21 01:35:00|2045.2|2044.9|2045.4|2045.1|2045.7|2045.4|2044.8|2044.5|66
1650505200000|2022-04-21 01:40:00|2045.5|2045.2|2046.6|2046.3|2047|2046.7|2045.2|2044.9|72
1650505500000|2022-04-21 01:45:00|2046.7|2046.4|2047.4|2047.1|2048|2047.7|2046.4|2046.1|272
1650505800000|2022-04-21 01:50:00|2047.3|2047|2047.4|2047.1|2047.6|2047.3|2047.1|2046.8|31
1650506100000|2022-04-21 01:55:00|2047.3|2047|2047.7|2047.4|2047.8|2047.5|2047.3|2047|36
1650506400000|2022-04-21 02:00:00|2047.8|2047.5|2047.7|2047.4|2048.3|2048|2047.5|2047.2|84
1650506700000|2022-04-21 02:05:00|2047.6|2047.3|2048.7|2048.4|2048.9|2048.6|2047.6|2047.3|67
1650507000000|2022-04-21 02:10:00|2048.6|2048.3|2049.1|2048.8|2049.5|2049.2|2048.6|2048.3|70
1650507300000|2022-04-21 02:15:00|2049|2048.7|2049.3|2049|2049.4|2049.1|2048.9|2048.6|27
1650507600000|2022-04-21 02:20:00|2049.2|2048.9|2048.9|2048.6|2049.2|2048.9|2048.7|2048.4|23
1650507900000|2022-04-21 02:25:00|2049|2048.7|2048.8|2048.5|2049|2048.7|2048.6|2048.3|39
1650508200000|2022-04-21 02:30:00|2048.7|2048.4|2048.9|2048.6|2049|2048.7|2048.5|2048.2|31
1650508500000|2022-04-21 02:35:00|2049|2048.7|2048.2|2047.9|2049|2048.7|2048|2047.7|69
1650508800000|2022-04-21 02:40:00|2048.1|2047.8|2048.4|2048.1|2048.4|2048.1|2048|2047.7|27
1650509100000|2022-04-21 02:45:00|2048.3|2048|2048.4|2048.1|2048.5|2048.2|2047.9|2047.6|21
1650509400000|2022-04-21 02:50:00|2048.5|2048.2|2048|2047.7|2048.5|2048.2|2047.6|2047.3|26
1650509700000|2022-04-21 02:55:00|2047.9|2047.6|2048.2|2047.9|2048.3|2048|2047.7|2047.4|25
1650510000000|2022-04-21 03:00:00|2048.3|2048|2048.2|2047.9|2048.6|2048.3|2048|2047.7|12
1650510300000|2022-04-21 03:05:00|2048.1|2047.8|2048.4|2048.1|2048.5|2048.2|2048.1|2047.8|11
1650510600000|2022-04-21 03:10:00|2048.5|2048.2|2047.5|2047.2|2048.6|2048.3|2047.3|2047|25
1650510900000|2022-04-21 03:15:00|2047.4|2047.1|2047.3|2047|2047.8|2047.5|2047.2|2046.9|16
1650511200000|2022-04-21 03:20:00|2047.2|2046.9|2046.9|2046.6|2047.3|2047|2046.4|2046.1|74
1650511500000|2022-04-21 03:25:00|2047|2046.7|2046.9|2046.6|2047.3|2047|2046.5|2046.2|7
1650511800000|2022-04-21 03:30:00|2046.8|2046.5|2046.9|2046.6|2047.5|2047.2|2046.8|2046.5|11
1650512100000|2022-04-21 03:35:00|2047|2046.7|2046.5|2046.2|2047.2|2046.9|2046.4|2046.1|46
1650512400000|2022-04-21 03:40:00|2046.4|2046.1|2046.6|2046.3|2047|2046.7|2046.4|2046.1|27
1650512700000|2022-04-21 03:45:00|2046.7|2046.4|2046.7|2046.4|2047.1|2046.8|2046.6|2046.3|17
1650513000000|2022-04-21 03:50:00|2046.8|2046.5|2046.1|2045.8|2046.8|2046.5|2046|2045.7|33
1650513300000|2022-04-21 03:55:00|2046.2|2045.9|2045.8|2045.5|2046.2|2045.9|2045.4|2045.1|55
1650513600000|2022-04-21 04:00:00|2045.9|2045.6|2045.9|2045.6|2046|2045.7|2045.6|2045.3|13
1650513900000|2022-04-21 04:05:00|2045.8|2045.5|2046.3|2046|2046.3|2046|2045.8|2045.5|8
1650514200000|2022-04-21 04:10:00|2046.4|2046.1|2046.4|2046.1|2046.6|2046.3|2045.9|2045.6|53
1650514500000|2022-04-21 04:15:00|2046.5|2046.2|2046.2|2045.9|2046.7|2046.4|2046.1|2045.8|20
1650514800000|2022-04-21 04:20:00|2046.1|2045.8|2046.1|2045.8|2046.3|2046|2046|2045.7|7
1650515100000|2022-04-21 04:25:00|2046.2|2045.9|2046.1|2045.8|2046.3|2046|2045.8|2045.5|11
1650515400000|2022-04-21 04:30:00|2046|2045.7|2045.8|2045.5|2046.5|2046.2|2045.8|2045.5|8
1650515700000|2022-04-21 04:35:00|2045.9|2045.6|2046.3|2046|2046.3|2046|2045.8|2045.5|40
1650516000000|2022-04-21 04:40:00|2046.2|2045.9|2046.5|2046.2|2046.5|2046.2|2046.2|2045.9|1
1650516300000|2022-04-21 04:45:00|2046.4|2046.1|2046.9|2046.6|2047|2046.7|2046.4|2046.1|45
1650516600000|2022-04-21 04:50:00|2047|2046.7|2047.3|2047|2047.4|2047.1|2046.8|2046.5|19
1650516900000|2022-04-21 04:55:00|2047.4|2047.1|2047.4|2047.1|2047.5|2047.2|2047|2046.7|15
1650517200000|2022-04-21 05:00:00|2047.3|2047|2046.8|2046.5|2047.5|2047.2|2046.3|2046|50
1650517500000|2022-04-21 05:05:00|2046.9|2046.6|2047.8|2047.5|2048.8|2048.5|2046.8|2046.5|72
1650517800000|2022-04-21 05:10:00|2047.9|2047.6|2050.3|2050|2050.4|2050.1|2047.6|2047.3|217
1650518100000|2022-04-21 05:15:00|2050.4|2050.1|2050.8|2050.5|2051.4|2051.1|2050.2|2049.9|151
1650518400000|2022-04-21 05:20:00|2050.9|2050.6|2051.2|2050.9|2051.4|2051.1|2050.3|2050|162
1650518700000|2022-04-21 05:25:00|2051.3|2051|2050.6|2050.3|2051.3|2051|2050.1|2049.8|37
1650519000000|2022-04-21 05:30:00|2050.5|2050.2|2049.6|2049.3|2050.5|2050.2|2049.1|2048.8|42
1650519300000|2022-04-21 05:35:00|2049.5|2049.2|2049.1|2048.8|2049.5|2049.2|2048.8|2048.5|34
1650519600000|2022-04-21 05:40:00|2049.2|2048.9|2049.6|2049.3|2049.7|2049.4|2048.9|2048.6|14
1650519900000|2022-04-21 05:45:00|2049.7|2049.4|2049.5|2049.2|2049.7|2049.4|2049|2048.7|61
1650520200000|2022-04-21 05:50:00|2049.4|2049.1|2049.4|2049.1|2050.5|2050.2|2049.2|2048.9|67
1650520500000|2022-04-21 05:55:00|2049.5|2049.2|2048.9|2048.6|2049.7|2049.4|2048.6|2048.3|62
1650520800000|2022-04-21 06:00:00|2049.1|2048.8|2047.5|2047.2|2049.1|2048.8|2047.4|2047.1|218
1650521100000|2022-04-21 06:05:00|2047.4|2047.1|2047|2046.7|2048.1|2047.8|2047|2046.7|41
1650521400000|2022-04-21 06:10:00|2047.1|2046.8|2046.9|2046.6|2047.6|2047.3|2046.2|2045.9|83
1650521700000|2022-04-21 06:15:00|2046.7|2046.4|2046.1|2045.8|2046.8|2046.5|2045.2|2044.9|98
1650522000000|2022-04-21 06:20:00|2046.2|2045.9|2046.9|2046.6|2047.3|2047|2045.8|2045.5|125
1650522300000|2022-04-21 06:25:00|2046.8|2046.5|2047|2046.7|2047.4|2047.1|2046.3|2046|33
1650522600000|2022-04-21 06:30:00|2047.1|2046.8|2046.2|2045.9|2047.8|2047.5|2045.9|2045.6|56
1650522900000|2022-04-21 06:35:00|2046.1|2045.8|2046.8|2046.5|2047.1|2046.8|2046.1|2045.8|72
1650523200000|2022-04-21 06:40:00|2046.7|2046.4|2047|2046.7|2047.5|2047.2|2046.6|2046.3|51
1650523500000|2022-04-21 06:45:00|2046.9|2046.6|2047.3|2047|2048|2047.7|2046.8|2046.5|21
1650523800000|2022-04-21 06:50:00|2047.4|2047.1|2047.6|2047.3|2047.7|2047.4|2046.6|2046.3|27
1650524100000|2022-04-21 06:55:00|2047.7|2047.4|2048.7|2048.4|2048.9|2048.6|2047.6|2047.3|55
1650524400000|2022-04-21 07:00:00|2048.9|2048.6|2046.6|2046.3|2049.3|2049|2045.9|2045.6|448
1650524700000|2022-04-21 07:05:00|2046.7|2046.4|2048.2|2047.9|2048.2|2047.9|2046|2045.7|141
1650525000000|2022-04-21 07:10:00|2048.3|2048|2048.2|2047.9|2048.8|2048.5|2047|2046.7|126
1650525300000|2022-04-21 07:15:00|2048.1|2047.8|2048.8|2048.5|2050|2049.7|2048.1|2047.8|100
1650525600000|2022-04-21 07:20:00|2048.9|2048.6|2049.6|2049.3|2049.8|2049.5|2047.1|2046.8|52
1650525900000|2022-04-21 07:25:00|2049.7|2049.4|2050.3|2050|2050.3|2050|2048|2047.7|104
1650526200000|2022-04-21 07:30:00|2050.2|2049.9|2050.7|2050.4|2050.8|2050.5|2049.3|2049|107
1650526500000|2022-04-21 07:35:00|2050.8|2050.5|2052|2051.7|2052.3|2052|2050.5|2050.2|106
1650526800000|2022-04-21 07:40:00|2051.9|2051.6|2051.7|2051.4|2052.5|2052.2|2051|2050.7|155
1650527100000|2022-04-21 07:45:00|2051.6|2051.3|2051.4|2051.1|2052.3|2052|2051.1|2050.8|105
1650527400000|2022-04-21 07:50:00|2051.5|2051.2|2052.5|2052.2|2052.7|2052.4|2051.3|2051|69
1650527700000|2022-04-21 07:55:00|2052.6|2052.3|2056|2055.7|2056.8|2056.5|2052.2|2051.9|471
1650528000000|2022-04-21 08:00:00|2055.9|2055.6|2057|2056.7|2057.5|2057.2|2055.1|2054.8|536
1650528300000|2022-04-21 08:05:00|2056.9|2056.6|2057.1|2056.8|2057.8|2057.5|2056.7|2056.4|119
1650528600000|2022-04-21 08:10:00|2057.2|2056.9|2057.8|2057.5|2058.1|2057.8|2056.6|2056.3|93
1650528900000|2022-04-21 08:15:00|2057.9|2057.6|2057.4|2057.1|2058.5|2058.2|2057.2|2056.9|130
1650529200000|2022-04-21 08:20:00|2057.5|2057.2|2056|2055.7|2057.9|2057.6|2056|2055.7|212
1650529500000|2022-04-21 08:25:00|2055.8|2055.5|2056|2055.7|2056.5|2056.2|2055.6|2055.3|67
1650529800000|2022-04-21 08:30:00|2055.9|2055.6|2056.7|2056.4|2056.9|2056.6|2055.5|2055.2|94
1650530100000|2022-04-21 08:35:00|2056.6|2056.3|2056.1|2055.8|2056.7|2056.4|2055.6|2055.3|83
1650530400000|2022-04-21 08:40:00|2056.2|2055.9|2056.3|2056|2056.6|2056.3|2055.7|2055.4|91
1650530700000|2022-04-21 08:45:00|2056.4|2056.1|2056.4|2056.1|2056.8|2056.5|2056.3|2056|107
1650531000000|2022-04-21 08:50:00|2056.3|2056|2057.2|2056.9|2058|2057.7|2056.2|2055.9|104
1650531300000|2022-04-21 08:55:00|2057.1|2056.8|2057.9|2057.6|2058|2057.7|2057|2056.7|69
1650531600000|2022-04-21 09:00:00|2057.8|2057.5|2055.2|2054.9|2058.2|2057.9|2055|2054.7|352
1650531900000|2022-04-21 09:05:00|2055.3|2055|2056|2055.7|2056|2055.7|2054.8|2054.5|188
1650532200000|2022-04-21 09:10:00|2055.9|2055.6|2056.5|2056.2|2056.6|2056.3|2055.7|2055.4|89
1650532500000|2022-04-21 09:15:00|2056.6|2056.3|2056.6|2056.3|2056.9|2056.6|2055.7|2055.4|73
1650532800000|2022-04-21 09:20:00|2056.5|2056.2|2056.6|2056.3|2057|2056.7|2055.9|2055.6|131
1650533100000|2022-04-21 09:25:00|2056.7|2056.4|2057.1|2056.8|2057.4|2057.1|2056.3|2056|89
1650533400000|2022-04-21 09:30:00|2057.3|2057|2056|2055.7|2057.4|2057.1|2056|2055.7|96
1650533700000|2022-04-21 09:35:00|2056.2|2055.9|2055.2|2054.9|2056.2|2055.9|2054.4|2054.1|149
1650534000000|2022-04-21 09:40:00|2055.3|2055|2055.3|2055|2055.5|2055.2|2054.7|2054.4|32
1650534300000|2022-04-21 09:45:00|2055.2|2054.9|2055.4|2055.1|2055.6|2055.3|2054.7|2054.4|108
1650534600000|2022-04-21 09:50:00|2055.5|2055.2|2055.1|2054.8|2055.5|2055.2|2054.5|2054.2|56
1650534900000|2022-04-21 09:55:00|2055.2|2054.9|2055.3|2055|2055.6|2055.3|2054.9|2054.6|116
1650535200000|2022-04-21 10:00:00|2055.2|2054.9|2055.2|2054.9|2055.4|2055.1|2054.6|2054.3|159
1650535500000|2022-04-21 10:05:00|2055.1|2054.8|2056|2055.7|2056.1|2055.8|2054.7|2054.4|106
1650535800000|2022-04-21 10:10:00|2055.9|2055.6|2056.2|2055.9|2056.3|2056|2055.1|2054.8|62
1650536100000|2022-04-21 10:15:00|2056.3|2056|2056.6|2056.3|2056.7|2056.4|2055.7|2055.4|92
1650536400000|2022-04-21 10:20:00|2056.7|2056.4|2056.8|2056.5|2057.1|2056.8|2056.1|2055.8|59
1650536700000|2022-04-21 10:25:00|2057|2056.7|2057.2|2056.9|2057.4|2057.1|2056.4|2056.1|144
1650537000000|2022-04-21 10:30:00|2057.3|2057|2057.6|2057.3|2057.9|2057.6|2056.8|2056.5|154
1650537300000|2022-04-21 10:35:00|2057.7|2057.4|2057.7|2057.4|2058.1|2057.8|2057|2056.7|73
1650537600000|2022-04-21 10:40:00|2057.8|2057.5|2057.7|2057.4|2057.9|2057.6|2057|2056.7|44
1650537900000|2022-04-21 10:45:00|2057.6|2057.3|2058|2057.7|2058.9|2058.6|2057.6|2057.3|69
1650538200000|2022-04-21 10:50:00|2058.1|2057.8|2058.5|2058.2|2058.7|2058.4|2057.6|2057.3|92
1650538500000|2022-04-21 10:55:00|2058.6|2058.3|2059.2|2058.9|2059.4|2059.1|2058|2057.7|174
1650538800000|2022-04-21 11:00:00|2059.3|2059|2057.5|2057.2|2059.5|2059.2|2057|2056.7|252
1650539100000|2022-04-21 11:05:00|2057.4|2057.1|2057.3|2057|2057.7|2057.4|2056.4|2056.1|79
1650539400000|2022-04-21 11:10:00|2057.2|2056.9|2058.2|2057.9|2058.7|2058.4|2056.9|2056.6|159
1650539700000|2022-04-21 11:15:00|2058.3|2058|2058.9|2058.6|2059.6|2059.3|2057.9|2057.6|79
1650540000000|2022-04-21 11:20:00|2058.8|2058.5|2059|2058.7|2059.3|2059|2058.6|2058.3|57
1650540300000|2022-04-21 11:25:00|2059.1|2058.8|2060.1|2059.8|2060.1|2059.8|2058.7|2058.4|208
1650540600000|2022-04-21 11:30:00|2060.2|2059.9|2059.7|2059.4|2060.3|2060|2058.8|2058.5|137
1650540900000|2022-04-21 11:35:00|2059.6|2059.3|2058.5|2058.2|2059.7|2059.4|2058.3|2058|97
1650541200000|2022-04-21 11:40:00|2058.6|2058.3|2058.2|2057.9|2059.2|2058.9|2058.2|2057.9|64
1650541500000|2022-04-21 11:45:00|2058.1|2057.8|2058.7|2058.4|2058.8|2058.5|2057.8|2057.5|70
1650541800000|2022-04-21 11:50:00|2058.8|2058.5|2059.6|2059.3|2059.7|2059.4|2058.3|2058|84
1650542100000|2022-04-21 11:55:00|2059.5|2059.2|2059|2058.7|2060.3|2060|2059|2058.7|184
1650542400000|2022-04-21 12:00:00|2058.9|2058.6|2059.4|2059.1|2059.8|2059.5|2058.6|2058.3|158
1650542700000|2022-04-21 12:05:00|2059.3|2059|2059.1|2058.8|2059.4|2059.1|2058.2|2057.9|264
1650543000000|2022-04-21 12:10:00|2059|2058.7|2058.4|2058.1|2059.2|2058.9|2058|2057.7|164
1650543300000|2022-04-21 12:15:00|2058.3|2058|2056.8|2056.5|2058.6|2058.3|2056.5|2056.2|253
1650543600000|2022-04-21 12:20:00|2056.7|2056.4|2057.5|2057.2|2057.5|2057.2|2056.6|2056.3|153
1650543900000|2022-04-21 12:25:00|2057.6|2057.3|2057.4|2057.1|2058|2057.7|2057.3|2057|178
1650544200000|2022-04-21 12:30:00|2057.5|2057.2|2055.6|2055.3|2057.8|2057.5|2055.3|2055|331
1650544500000|2022-04-21 12:35:00|2055.7|2055.4|2056.8|2056.5|2056.9|2056.6|2055.7|2055.4|160
1650544800000|2022-04-21 12:40:00|2056.7|2056.4|2056.8|2056.5|2057.2|2056.9|2056.4|2056.1|202
1650545100000|2022-04-21 12:45:00|2056.9|2056.6|2055.7|2055.4|2057|2056.7|2055.7|2055.4|274
1650545400000|2022-04-21 12:50:00|2055.8|2055.5|2057|2056.7|2057.1|2056.8|2055.7|2055.4|148
1650545700000|2022-04-21 12:55:00|2056.9|2056.6|2057.2|2056.9|2057.4|2057.1|2056.1|2055.8|194
1650546000000|2022-04-21 13:00:00|2057.1|2056.8|2056|2055.7|2057.6|2057.3|2055.8|2055.5|442
1650546300000|2022-04-21 13:05:00|2055.9|2055.6|2056.3|2056|2056.5|2056.2|2055.6|2055.3|219
1650546600000|2022-04-21 13:10:00|2056.2|2055.9|2056.3|2056|2057.3|2057|2056|2055.7|317
1650546900000|2022-04-21 13:15:00|2056.4|2056.1|2056.7|2056.4|2056.9|2056.6|2055.9|2055.6|219
1650547200000|2022-04-21 13:20:00|2056.6|2056.3|2056.2|2055.9|2056.8|2056.5|2055.5|2055.2|404
1650547500000|2022-04-21 13:25:00|2055.3|2055|2057.4|2057.1|2057.4|2057.1|2054.8|2054.5|705
1650547800000|2022-04-21 13:30:00|2057.5|2057.2|2061.8|2061.5|2062.8|2062.5|2056.3|2056|6573
1650548100000|2022-04-21 13:35:00|2062|2061.7|2053.7|2053.4|2062.6|2062.3|2053.7|2053.4|5061
1650548400000|2022-04-21 13:40:00|2053.9|2053.6|2050.4|2050.1|2053.9|2053.6|2049.9|2049.6|4094
1650548700000|2022-04-21 13:45:00|2050.3|2050|2048.1|2047.8|2050.3|2050|2045.8|2045.5|4036
1650549000000|2022-04-21 13:50:00|2048.3|2048|2049.7|2049.4|2052.2|2051.9|2046.6|2046.3|2821
1650549300000|2022-04-21 13:55:00|2049.5|2049.2|2048.1|2047.8|2052.2|2051.9|2047.9|2047.6|1782
1650549600000|2022-04-21 14:00:00|2048.2|2047.9|2046.6|2046.3|2048.2|2047.9|2044.6|2044.3|2021
1650549900000|2022-04-21 14:05:00|2046.5|2046.2|2045.7|2045.4|2047.7|2047.4|2042.6|2042.3|2096
1650550200000|2022-04-21 14:10:00|2045.6|2045.3|2043.2|2042.9|2047.5|2047.2|2041.3|2041|2060
1650550500000|2022-04-21 14:15:00|2043.3|2043|2042.6|2042.3|2046|2045.7|2042.4|2042.1|1661
1650550800000|2022-04-21 14:20:00|2042.5|2042.2|2044.2|2043.9|2045.6|2045.3|2040.5|2040.2|2232
1650551100000|2022-04-21 14:25:00|2044.1|2043.8|2046.7|2046.4|2047.5|2047.2|2041.7|2041.4|1890
1650551400000|2022-04-21 14:30:00|2046.8|2046.5|2046.1|2045.8|2047.7|2047.4|2044.9|2044.6|1411
1650551700000|2022-04-21 14:35:00|2046|2045.7|2041.6|2041.3|2047|2046.7|2040.8|2040.5|2156
1650552000000|2022-04-21 14:40:00|2041.5|2041.2|2040.1|2039.8|2041.9|2041.6|2038.6|2038.3|1695
1650552300000|2022-04-21 14:45:00|2040.2|2039.9|2034.9|2034.6|2040.3|2040|2034.7|2034.4|1757
1650552600000|2022-04-21 14:50:00|2034.8|2034.5|2035|2034.7|2037.7|2037.4|2033.6|2033.3|2089
1650552900000|2022-04-21 14:55:00|2034.9|2034.6|2035.3|2035|2035.7|2035.4|2033.7|2033.4|1167
1650553200000|2022-04-21 15:00:00|2035.1|2034.8|2035.3|2035|2035.8|2035.5|2033.3|2033|1330
1650553500000|2022-04-21 15:05:00|2035.5|2035.2|2032.8|2032.5|2036.1|2035.8|2031.7|2031.4|1025
1650553800000|2022-04-21 15:10:00|2032.9|2032.6|2035.6|2035.3|2036|2035.7|2032.2|2031.9|1307
1650554100000|2022-04-21 15:15:00|2035.7|2035.4|2032.8|2032.5|2035.7|2035.4|2031|2030.7|1335
1650554400000|2022-04-21 15:20:00|2032.4|2032.1|2032.6|2032.3|2033|2032.7|2029.4|2029.1|1211
1650554700000|2022-04-21 15:25:00|2032.5|2032.2|2031.9|2031.6|2034.3|2034|2030.7|2030.4|1293
1650555000000|2022-04-21 15:30:00|2031.7|2031.4|2030.4|2030.1|2032|2031.7|2028.7|2028.4|1618
1650555300000|2022-04-21 15:35:00|2030.3|2030|2028.5|2028.2|2030.9|2030.6|2027.8|2027.5|1241
1650555600000|2022-04-21 15:40:00|2028.4|2028.1|2025.3|2025|2029.2|2028.9|2025|2024.7|2499
1650555900000|2022-04-21 15:45:00|2025.2|2024.9|2027.8|2027.5|2027.8|2027.5|2024.1|2023.8|1695
1650556200000|2022-04-21 15:50:00|2027.9|2027.6|2025.6|2025.3|2028.3|2028|2025.3|2025|1067
1650556500000|2022-04-21 15:55:00|2025.5|2025.2|2022.3|2022|2025.5|2025.2|2022|2021.7|1305
1650556800000|2022-04-21 16:00:00|2022.6|2022.3|2021.1|2020.8|2026|2025.7|2020.9|2020.6|1526
1650557100000|2022-04-21 16:05:00|2021.2|2020.9|2021|2020.7|2023.8|2023.5|2020.4|2020.1|1395
1650557400000|2022-04-21 16:10:00|2020.8|2020.5|2021.1|2020.8|2022.4|2022.1|2019.7|2019.4|1322
1650557700000|2022-04-21 16:15:00|2020.9|2020.6|2020.6|2020.3|2021.4|2021.1|2018.7|2018.4|1261
1650558000000|2022-04-21 16:20:00|2020.5|2020.2|2016.4|2016.1|2021|2020.7|2016.4|2016.1|1121
1650558300000|2022-04-21 16:25:00|2016.3|2016|2015.9|2015.6|2019.3|2019|2015.6|2015.3|1362
1650558600000|2022-04-21 16:30:00|2015.8|2015.5|2018|2017.7|2018.9|2018.6|2014.7|2014.4|1451
1650558900000|2022-04-21 16:35:00|2017.9|2017.6|2014|2013.7|2019.1|2018.8|2013.6|2013.3|1417
1650559200000|2022-04-21 16:40:00|2014.2|2013.9|2015.4|2015.1|2017|2016.7|2014|2013.7|1453
1650559500000|2022-04-21 16:45:00|2015.2|2014.9|2013.7|2013.4|2017|2016.7|2013.3|2013|1431
1650559800000|2022-04-21 16:50:00|2013.3|2013|2009.8|2009.5|2013.4|2013.1|2009.5|2009.2|2021
1650560100000|2022-04-21 16:55:00|2009.7|2009.4|2009.2|2008.9|2011.8|2011.5|2009|2008.7|1166
1650560400000|2022-04-21 17:00:00|2009.1|2008.8|2007.8|2007.5|2010.7|2010.4|2006.4|2006.1|1418
1650560700000|2022-04-21 17:05:00|2007.9|2007.6|2008.3|2008|2008.7|2008.4|2006.6|2006.3|1064
1650561000000|2022-04-21 17:10:00|2008.5|2008.2|2009|2008.7|2010.2|2009.9|2007.5|2007.2|1101
1650561300000|2022-04-21 17:15:00|2008.8|2008.5|2004.9|2004.6|2010.1|2009.8|2004.2|2003.9|1665
1650561600000|2022-04-21 17:20:00|2004.8|2004.5|2011.8|2011.5|2014.4|2014.1|2004.5|2004.2|3085
1650561900000|2022-04-21 17:25:00|2011.7|2011.4|2015.3|2015|2016.4|2016.1|2009|2008.7|2389
1650562200000|2022-04-21 17:30:00|2014.9|2014.6|2013.2|2012.9|2017.3|2017|2013.1|2012.8|1624
1650562500000|2022-04-21 17:35:00|2013.4|2013.1|2008.7|2008.4|2013.4|2013.1|2007.5|2007.2|2104
1650562800000|2022-04-21 17:40:00|2008.4|2008.1|2008.5|2008.2|2010.5|2010.2|2005.9|2005.6|2160
1650563100000|2022-04-21 17:45:00|2008.8|2008.5|2010.8|2010.5|2013.3|2013|2006.8|2006.5|1385
1650563400000|2022-04-21 17:50:00|2010.7|2010.4|2007.3|2007|2010.8|2010.5|2007.2|2006.9|1251
1650563700000|2022-04-21 17:55:00|2007.6|2007.3|2005|2004.7|2008.6|2008.3|2004.6|2004.3|1428
1650564000000|2022-04-21 18:00:00|2004.7|2004.4|1998.5|1998.2|2004.7|2004.4|1998.1|1997.8|3255
1650564300000|2022-04-21 18:05:00|1998.4|1998.1|1998|1997.7|1999.4|1999.1|1996.5|1996.2|2909
1650564600000|2022-04-21 18:10:00|1997.7|1997.4|1999|1998.7|2000.1|1999.8|1997.3|1997|2230
1650564900000|2022-04-21 18:15:00|1999.1|1998.8|1998.7|1998.4|1999.9|1999.6|1997.4|1997.1|1714
1650565200000|2022-04-21 18:20:00|1998.6|1998.3|1997.3|1997|2001.4|2001.1|1997.1|1996.8|2162
1650565500000|2022-04-21 18:25:00|1997.4|1997.1|1999.2|1998.9|2000.6|2000.3|1997.1|1996.8|1303
1650565800000|2022-04-21 18:30:00|1999.1|1998.8|2001.4|2001.1|2002.5|2002.2|1996.8|1996.5|1853
1650566100000|2022-04-21 18:35:00|2001|2000.7|1999.6|1999.3|2005.3|2005|1999.1|1998.8|1741
1650566400000|2022-04-21 18:40:00|1999.8|1999.5|1995.5|1995.2|2000.5|2000.2|1995.3|1995|2132
1650566700000|2022-04-21 18:45:00|1995.3|1995|1992.7|1992.4|1995.6|1995.3|1991.9|1991.6|2884
1650567000000|2022-04-21 18:50:00|1992.6|1992.3|1992.1|1991.8|1993.3|1993|1991.3|1991|1879
1650567300000|2022-04-21 18:55:00|1991.9|1991.6|1990.7|1990.4|1992.7|1992.4|1988.9|1988.6|2607
1650567600000|2022-04-21 19:00:00|1990.6|1990.3|1986.5|1986.2|1990.7|1990.4|1986|1985.7|2901
1650567900000|2022-04-21 19:05:00|1986.6|1986.3|1984.3|1984|1988.6|1988.3|1984.3|1984|3228
1650568200000|2022-04-21 19:10:00|1984.2|1983.9|1988.3|1988|1988.9|1988.6|1984.2|1983.9|1948
1650568500000|2022-04-21 19:15:00|1988.2|1987.9|1988.3|1988|1990.1|1989.8|1985.8|1985.5|1918
1650568800000|2022-04-21 19:20:00|1988|1987.7|1991.9|1991.6|1991.9|1991.6|1986.5|1986.2|1719
1650569100000|2022-04-21 19:25:00|1991.8|1991.5|1995|1994.7|1995.8|1995.5|1989.5|1989.2|2660
1650569400000|2022-04-21 19:30:00|1994.9|1994.6|1989.9|1989.6|1995.4|1995.1|1989.7|1989.4|3124
1650569700000|2022-04-21 19:35:00|1989.7|1989.4|1987.6|1987.3|1989.9|1989.6|1985.2|1984.9|2790
1650570000000|2022-04-21 19:40:00|1987.8|1987.5|1989.7|1989.4|1991|1990.7|1986.9|1986.6|2886
1650570300000|2022-04-21 19:45:00|1989.5|1989.2|1984.7|1984.4|1990.8|1990.5|1984.7|1984.4|2699
1650570600000|2022-04-21 19:50:00|1984.4|1984.1|1993.4|1993.1|1994.8|1994.5|1984.4|1984.1|6471
1650570900000|2022-04-21 19:55:00|1992.9|1992.6|1991|1990.7|1993.5|1993.2|1989.6|1989.3|15158
1650571200000|2022-04-21 20:00:00|1991.1|1990.8|1987.6|1987.3|1991.6|1991.3|1986.3|1986|4270
1650571500000|2022-04-21 20:05:00|1987.5|1987.2|1987.3|1987|1988.5|1988.2|1987.1|1986.8|1973
1650571800000|2022-04-21 20:10:00|1987.5|1987.2|1989.6|1989.3|1991.4|1991.1|1986.7|1986.4|2177
1650572100000|2022-04-21 20:15:00|1989.9|1989.6|1988.2|1987.9|1990.3|1990|1987.6|1987.3|437
1650572400000|2022-04-21 20:20:00|1988.1|1987.8|1987.6|1987.3|1988.7|1988.4|1987.5|1987.2|299
1650572700000|2022-04-21 20:25:00|1987.7|1987.4|1986.9|1986.6|1989.1|1988.8|1986.6|1986.3|308
1650573000000|2022-04-21 20:30:00|1987.2|1986.9|1987.2|1986.9|1988.2|1987.9|1986|1985.7|188
1650573300000|2022-04-21 20:35:00|1987.3|1987|1987|1986.7|1987.8|1987.5|1986.6|1986.3|181
1650573600000|2022-04-21 20:40:00|1987.1|1986.8|1987.9|1987.6|1988.6|1988.3|1987|1986.7|232
1650573900000|2022-04-21 20:45:00|1988|1987.7|1988.1|1987.8|1989.1|1988.8|1987.4|1987.1|256
1650574200000|2022-04-21 20:50:00|1988.2|1987.9|1986.9|1986.6|1988.6|1988.3|1986.9|1986.6|148
1650574500000|2022-04-21 20:55:00|1987|1986.7|1988|1987.2|1988|1987.6|1987|1986.7|155
1650574800000|2022-04-21 21:00:00|1987.9|1987.1|1988.1|1987.3|1988.2|1987.4|1987.9|1987.1|0
1650575100000|2022-04-21 21:05:00|1988|1987.2|1988|1987.2|1988.2|1987.4|1988|1987.2|0
1650575400000|2022-04-21 21:10:00|1988.2|1987.4|1988.1|1987.3|1988.2|1987.4|1988.1|1987.3|0
1650575700000|2022-04-21 21:15:00|1988|1987.2|1987.9|1987.1|1988|1987.2|1987.9|1987.1|0
1650576000000|2022-04-21 21:20:00|1988|1987.2|1988.1|1987.3|1988.1|1987.3|1987.8|1987|0
1650576600000|2022-04-21 21:30:00|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988|1987.2|0
1650576900000|2022-04-21 21:35:00|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|0
1650577500000|2022-04-21 21:45:00|1988.2|1987.4|1988.1|1987.3|1988.2|1987.4|1988.1|1987.3|0
1650577800000|2022-04-21 21:50:00|1988.2|1987.4|1988|1987.2|1988.2|1987.4|1987.9|1987.1|0
1650578100000|2022-04-21 21:55:00|1987.9|1987.1|1988.2|1987.4|1988.3|1987.5|1987.9|1987.1|0
1650578400000|2022-04-21 22:00:00|1988.3|1987.5|1987.4|1987.1|1989.2|1988.9|1987|1986.7|279
1650578700000|2022-04-21 22:05:00|1987.6|1987.3|1988.8|1988.5|1989.2|1988.9|1987.2|1986.9|143
1650579000000|2022-04-21 22:10:00|1988.9|1988.6|1988|1987.7|1988.9|1988.6|1987|1986.7|65
1650579300000|2022-04-21 22:15:00|1987.9|1987.6|1988.6|1988.3|1988.8|1988.5|1987.5|1987.2|36
1650579600000|2022-04-21 22:20:00|1988.5|1988.2|1989.4|1989.1|1990|1989.7|1988.5|1988.2|34
1650579900000|2022-04-21 22:25:00|1989.5|1989.2|1989.4|1989.1|1989.8|1989.5|1988.8|1988.5|38
1650580200000|2022-04-21 22:30:00|1989.5|1989.2|1990.3|1990|1990.5|1990.2|1989.5|1989.2|48
1650580500000|2022-04-21 22:35:00|1990.2|1989.9|1989.6|1989.3|1990.3|1990|1989.3|1989|54
1650580800000|2022-04-21 22:40:00|1989.7|1989.4|1989.2|1988.9|1989.8|1989.5|1989.1|1988.8|28
1650581100000|2022-04-21 22:45:00|1989.3|1989|1988.9|1988.6|1989.6|1989.3|1988.8|1988.5|67
1650581400000|2022-04-21 22:50:00|1989|1988.7|1988.3|1988|1989.1|1988.8|1988.2|1987.9|41
1650581700000|2022-04-21 22:55:00|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1987.9|1987.6|24
1650582000000|2022-04-21 23:00:00|1988.6|1988.3|1987.9|1987.6|1989.5|1989.2|1987.9|1987.6|66
1650582300000|2022-04-21 23:05:00|1987.7|1987.4|1987|1986.7|1987.8|1987.5|1986.3|1986|84
1650582600000|2022-04-21 23:10:00|1986.9|1986.6|1986.7|1986.4|1987.6|1987.3|1986.6|1986.3|41
1650582900000|2022-04-21 23:15:00|1986.6|1986.3|1987.1|1986.8|1987.5|1987.2|1986.6|1986.3|24
1650583200000|2022-04-21 23:20:00|1987.2|1986.9|1987.4|1987.1|1987.5|1987.2|1986.8|1986.5|15
1650583500000|2022-04-21 23:25:00|1987.5|1987.2|1987|1986.7|1987.6|1987.3|1986.5|1986.2|72
1650583800000|2022-04-21 23:30:00|1987.1|1986.8|1987.4|1987.1|1987.6|1987.3|1986.8|1986.5|15
1650584100000|2022-04-21 23:35:00|1987.5|1987.2|1985.5|1985.2|1987.7|1987.4|1985.4|1985.1|58
1650584400000|2022-04-21 23:40:00|1985.6|1985.3|1987.7|1987.4|1987.7|1987.4|1985.6|1985.3|21
1650584700000|2022-04-21 23:45:00|1987.6|1987.3|1985.7|1985.4|1988.3|1988|1985.1|1984.8|74
1650585000000|2022-04-21 23:50:00|1985.6|1985.3|1985.7|1985.4|1987.3|1987|1985.4|1985.1|70
1650585300000|2022-04-21 23:55:00|1985.8|1985.5|1983|1982.7|1985.9|1985.6|1982.4|1982.1|302
1650585600000|2022-04-22 00:00:00|1983.2|1982.9|1984.3|1984|1984.5|1984.2|1982.2|1981.9|102
1650585900000|2022-04-22 00:05:00|1984.4|1984.1|1986|1985.7|1986.4|1986.1|1984|1983.7|98
1650586200000|2022-04-22 00:10:00|1986.1|1985.8|1985.6|1985.3|1986.2|1985.9|1983.8|1983.5|70
1650586500000|2022-04-22 00:15:00|1985.7|1985.4|1984.5|1984.2|1986.1|1985.8|1984.2|1983.9|106
1650586800000|2022-04-22 00:20:00|1984.4|1984.1|1984.7|1984.4|1985.3|1985|1984.2|1983.9|42
1650587100000|2022-04-22 00:25:00|1984.6|1984.3|1983.6|1983.3|1984.6|1984.3|1983|1982.7|66
1650587400000|2022-04-22 00:30:00|1983.4|1983.1|1985|1984.7|1985.1|1984.8|1982.9|1982.6|70
1650587700000|2022-04-22 00:35:00|1985.1|1984.8|1984.5|1984.2|1985.2|1984.9|1983.6|1983.3|119
1650588000000|2022-04-22 00:40:00|1984.6|1984.3|1981.1|1980.8|1984.6|1984.3|1980.9|1980.6|150
1650588300000|2022-04-22 00:45:00|1980.9|1980.6|1976.6|1976.3|1981.2|1980.9|1976.5|1976.2|500
1650588600000|2022-04-22 00:50:00|1976.7|1976.4|1978.2|1977.9|1978.6|1978.3|1976|1975.7|221
1650588900000|2022-04-22 00:55:00|1978.3|1978|1980.3|1980|1980.4|1980.1|1978.1|1977.8|105
1650589200000|2022-04-22 01:00:00|1980.2|1979.9|1979.5|1979.2|1980.5|1980.2|1979.1|1978.8|103
1650589500000|2022-04-22 01:05:00|1979.4|1979.1|1980.3|1980|1980.4|1980.1|1979.2|1978.9|31
1650589800000|2022-04-22 01:10:00|1980.5|1980.2|1980.4|1980.1|1980.8|1980.5|1979.8|1979.5|116
1650590100000|2022-04-22 01:15:00|1980.5|1980.2|1981.3|1981|1981.9|1981.6|1980.3|1980|106
1650590400000|2022-04-22 01:20:00|1981.5|1981.2|1982|1981.7|1982.2|1981.9|1981|1980.7|45
1650590700000|2022-04-22 01:25:00|1982.1|1981.8|1980.5|1980.2|1983.1|1982.8|1980|1979.7|109
1650591000000|2022-04-22 01:30:00|1980.6|1980.3|1980.5|1980.2|1981.1|1980.8|1978.8|1978.5|141
1650591300000|2022-04-22 01:35:00|1980.6|1980.3|1979.5|1979.2|1982.1|1981.8|1979.5|1979.2|63
1650591600000|2022-04-22 01:40:00|1979.6|1979.3|1979.2|1978.9|1979.9|1979.6|1978.6|1978.3|55
1650591900000|2022-04-22 01:45:00|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1977.6|1977.3|68
1650592200000|2022-04-22 01:50:00|1979.3|1979|1981.7|1981.4|1981.7|1981.4|1978.9|1978.6|131
1650592500000|2022-04-22 01:55:00|1981.8|1981.5|1982.1|1981.8|1982.4|1982.1|1980.9|1980.6|97
1650592800000|2022-04-22 02:00:00|1982.2|1981.9|1981.8|1981.5|1982.7|1982.4|1981|1980.7|96
1650593100000|2022-04-22 02:05:00|1981.9|1981.6|1983|1982.7|1983.5|1983.2|1981.8|1981.5|89
1650593400000|2022-04-22 02:10:00|1983.2|1982.9|1982.8|1982.5|1983.5|1983.2|1982.2|1981.9|40
1650593700000|2022-04-22 02:15:00|1982.9|1982.6|1982.8|1982.5|1983.1|1982.8|1982.2|1981.9|15
1650594000000|2022-04-22 02:20:00|1982.9|1982.6|1982.2|1981.9|1983.1|1982.8|1982.2|1981.9|21
1650594300000|2022-04-22 02:25:00|1982.3|1982|1982.6|1982.3|1982.8|1982.5|1982.1|1981.8|27
1650594600000|2022-04-22 02:30:00|1982.5|1982.2|1982.6|1982.3|1982.8|1982.5|1981.5|1981.2|80
1650594900000|2022-04-22 02:35:00|1982.5|1982.2|1983|1982.7|1983.7|1983.4|1982.4|1982.1|27
1650595200000|2022-04-22 02:40:00|1983.1|1982.8|1982.6|1982.3|1983.2|1982.9|1982|1981.7|20
1650595500000|2022-04-22 02:45:00|1982.5|1982.2|1982.4|1982.1|1982.9|1982.6|1981.6|1981.3|65
1650595800000|2022-04-22 02:50:00|1982.2|1981.9|1982.7|1982.4|1982.8|1982.5|1981.6|1981.3|21
1650596100000|2022-04-22 02:55:00|1982.8|1982.5|1981.8|1981.5|1982.8|1982.5|1981.6|1981.3|112
1650596400000|2022-04-22 03:00:00|1981.9|1981.6|1981.4|1981.1|1982.3|1982|1980|1979.7|161
1650596700000|2022-04-22 03:05:00|1981.5|1981.2|1981.1|1980.8|1981.7|1981.4|1980.5|1980.2|30
1650597000000|2022-04-22 03:10:00|1981.2|1980.9|1982.8|1982.5|1982.9|1982.6|1981.1|1980.8|10
1650597300000|2022-04-22 03:15:00|1982.7|1982.4|1982.4|1982.1|1983.2|1982.9|1982.2|1981.9|46
1650597600000|2022-04-22 03:20:00|1982.5|1982.2|1982.5|1982.2|1982.6|1982.3|1982.1|1981.8|15
1650597900000|2022-04-22 03:25:00|1982.6|1982.3|1982.5|1982.2|1982.7|1982.4|1982.4|1982.1|5
1650598200000|2022-04-22 03:30:00|1982.4|1982.1|1982.5|1982.2|1983|1982.7|1982.1|1981.8|24
1650598500000|2022-04-22 03:35:00|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.3|1982|8
1650598800000|2022-04-22 03:40:00|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982|1981.7|34
1650599100000|2022-04-22 03:45:00|1982.6|1982.3|1982.8|1982.5|1983.1|1982.8|1982.4|1982.1|53
1650599400000|2022-04-22 03:50:00|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1981.9|1981.6|42
1650599700000|2022-04-22 03:55:00|1982.4|1982.1|1982.6|1982.3|1982.7|1982.4|1982.4|1982.1|5
1650600000000|2022-04-22 04:00:00|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|20
1650600300000|2022-04-22 04:05:00|1982.7|1982.4|1982.7|1982.4|1982.8|1982.5|1982.5|1982.2|6
1650600600000|2022-04-22 04:10:00|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.3|1982|17
1650600900000|2022-04-22 04:15:00|1982.5|1982.2|1981.6|1981.3|1982.6|1982.3|1981.1|1980.8|46
1650601200000|2022-04-22 04:20:00|1981.5|1981.2|1983.6|1983.3|1984.2|1983.9|1981.5|1981.2|173
1650601500000|2022-04-22 04:25:00|1983.7|1983.4|1983.3|1983|1983.8|1983.5|1983.3|1983|99
1650601800000|2022-04-22 04:30:00|1983.4|1983.1|1982.2|1981.9|1983.5|1983.2|1981.7|1981.4|87
1650602100000|2022-04-22 04:35:00|1982.1|1981.8|1982|1981.7|1982.5|1982.2|1981.8|1981.5|25
1650602400000|2022-04-22 04:40:00|1981.9|1981.6|1982.2|1981.9|1982.3|1982|1981.4|1981.1|70
1650602700000|2022-04-22 04:45:00|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1981.6|1981.3|69
1650603000000|2022-04-22 04:50:00|1982.4|1982.1|1982.5|1982.2|1982.8|1982.5|1981.9|1981.6|83
1650603300000|2022-04-22 04:55:00|1982.4|1982.1|1983.4|1983.1|1983.7|1983.4|1982.4|1982.1|47
1650603600000|2022-04-22 05:00:00|1983.5|1983.2|1984.7|1984.4|1985|1984.7|1982.8|1982.5|118
1650603900000|2022-04-22 05:05:00|1984.6|1984.3|1985.7|1985.4|1985.8|1985.5|1984.6|1984.3|68
1650604200000|2022-04-22 05:10:00|1985.8|1985.5|1986.9|1986.6|1987|1986.7|1985.4|1985.1|89
1650604500000|2022-04-22 05:15:00|1987|1986.7|1986.1|1985.8|1987.6|1987.3|1986.1|1985.8|72
1650604800000|2022-04-22 05:20:00|1986|1985.7|1985.8|1985.5|1986.6|1986.3|1985.7|1985.4|59
1650605100000|2022-04-22 05:25:00|1985.7|1985.4|1986.1|1985.8|1986.2|1985.9|1985.5|1985.2|47
1650605400000|2022-04-22 05:30:00|1986.2|1985.9|1986.9|1986.6|1987|1986.7|1985|1984.7|57
1650605700000|2022-04-22 05:35:00|1987|1986.7|1988.1|1987.8|1988.1|1987.8|1986.7|1986.4|69
1650606000000|2022-04-22 05:40:00|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1987.7|1987.4|56
1650606300000|2022-04-22 05:45:00|1988.4|1988.1|1986.9|1986.6|1988.7|1988.4|1986.8|1986.5|115
1650606600000|2022-04-22 05:50:00|1987|1986.7|1986.9|1986.6|1987.8|1987.5|1986.5|1986.2|102
1650606900000|2022-04-22 05:55:00|1986.8|1986.5|1985.8|1985.5|1987.6|1987.3|1985.4|1985.1|190
1650607200000|2022-04-22 06:00:00|1985.9|1985.6|1985.3|1985|1986.6|1986.3|1984.2|1983.9|168
1650607500000|2022-04-22 06:05:00|1985.4|1985.1|1985.4|1985.1|1986.6|1986.3|1985.3|1985|66
1650607800000|2022-04-22 06:10:00|1985.3|1985|1985.9|1985.6|1986.6|1986.3|1985|1984.7|41
1650608100000|2022-04-22 06:15:00|1986|1985.7|1985.7|1985.4|1986.5|1986.2|1984.9|1984.6|98
1650608400000|2022-04-22 06:20:00|1985.6|1985.3|1986.6|1986.3|1986.7|1986.4|1985.5|1985.2|155
1650608700000|2022-04-22 06:25:00|1986.5|1986.2|1987.7|1987.4|1987.8|1987.5|1985.4|1985.1|63
1650609000000|2022-04-22 06:30:00|1987.6|1987.3|1987|1986.7|1988.3|1988|1986.9|1986.6|80
1650609300000|2022-04-22 06:35:00|1986.9|1986.6|1988.1|1987.8|1988.2|1987.9|1986.1|1985.8|103
1650609600000|2022-04-22 06:40:00|1988.2|1987.9|1987.2|1986.9|1988.9|1988.6|1987.1|1986.8|86
1650609900000|2022-04-22 06:45:00|1987.1|1986.8|1987.7|1987.4|1988.1|1987.8|1987.1|1986.8|99
1650610200000|2022-04-22 06:50:00|1987.6|1987.3|1987.4|1987.1|1987.8|1987.5|1986.4|1986.1|88
1650610500000|2022-04-22 06:55:00|1987.5|1987.2|1987.4|1987.1|1988.8|1988.5|1987.3|1987|181
1650610800000|2022-04-22 07:00:00|1987.3|1987|1991.1|1990.8|1991.2|1990.9|1986.4|1986.1|339
1650611100000|2022-04-22 07:05:00|1991|1990.7|1989.1|1988.8|1991.1|1990.8|1988.7|1988.4|136
1650611400000|2022-04-22 07:10:00|1989|1988.7|1990.2|1989.9|1991.4|1991.1|1988.2|1987.9|218
1650611700000|2022-04-22 07:15:00|1990.6|1990.3|1989.1|1988.8|1991.6|1991.3|1989.1|1988.8|160
1650612000000|2022-04-22 07:20:00|1989|1988.7|1985.3|1985|1989.1|1988.8|1984.9|1984.6|255
1650612300000|2022-04-22 07:25:00|1985.2|1984.9|1984.2|1983.9|1987|1986.7|1984.2|1983.9|168
1650612600000|2022-04-22 07:30:00|1984|1983.7|1984.9|1984.6|1986.5|1986.2|1983.4|1983.1|243
1650612900000|2022-04-22 07:35:00|1984.6|1984.3|1986.3|1986|1986.7|1986.4|1983.6|1983.3|128
1650613200000|2022-04-22 07:40:00|1986.2|1985.9|1987.4|1987.1|1987.6|1987.3|1985.7|1985.4|134
1650613500000|2022-04-22 07:45:00|1987.3|1987|1987.1|1986.8|1988|1987.7|1986.5|1986.2|126
1650613800000|2022-04-22 07:50:00|1987.2|1986.9|1989.4|1989.1|1989.6|1989.3|1987.1|1986.8|200
1650614100000|2022-04-22 07:55:00|1989.5|1989.2|1991.2|1990.9|1991.3|1991|1988.3|1988|202
1650614400000|2022-04-22 08:00:00|1991.1|1990.8|1992.4|1992.1|1992.8|1992.5|1990.6|1990.3|449
1650614700000|2022-04-22 08:05:00|1992.3|1992|1991.8|1991.5|1993.1|1992.8|1991.5|1991.2|263
1650615000000|2022-04-22 08:10:00|1991.7|1991.4|1991|1990.7|1992.7|1992.4|1990.5|1990.2|127
1650615300000|2022-04-22 08:15:00|1990.8|1990.5|1990.2|1989.9|1992.1|1991.8|1989.6|1989.3|106
1650615600000|2022-04-22 08:20:00|1990.3|1990|1992.8|1992.5|1993.2|1992.9|1989.5|1989.2|172
1650615900000|2022-04-22 08:25:00|1992.7|1992.4|1991.8|1991.5|1993.6|1993.3|1991.7|1991.4|115
1650616200000|2022-04-22 08:30:00|1991.7|1991.4|1990.3|1990|1992.3|1992|1989.7|1989.4|136
1650616500000|2022-04-22 08:35:00|1990.4|1990.1|1990.1|1989.8|1991|1990.7|1989.4|1989.1|122
1650616800000|2022-04-22 08:40:00|1990|1989.7|1988.2|1987.9|1990.4|1990.1|1988.1|1987.8|138
1650617100000|2022-04-22 08:45:00|1988.3|1988|1988.7|1988.4|1989.3|1989|1987.6|1987.3|73
1650617400000|2022-04-22 08:50:00|1988.8|1988.5|1987.4|1987.1|1988.8|1988.5|1987.4|1987.1|73
1650617700000|2022-04-22 08:55:00|1987.3|1987|1987.8|1987.5|1988.7|1988.4|1987.2|1986.9|55
1650618000000|2022-04-22 09:00:00|1987.7|1987.4|1988|1987.7|1988.7|1988.4|1987.2|1986.9|80
1650618300000|2022-04-22 09:05:00|1988.1|1987.8|1988.2|1987.9|1989.5|1989.2|1987.4|1987.1|145
1650618600000|2022-04-22 09:10:00|1988.3|1988|1989.1|1988.8|1989.6|1989.3|1988.3|1988|44
1650618900000|2022-04-22 09:15:00|1989.2|1988.9|1989.4|1989.1|1989.9|1989.6|1988.7|1988.4|69
1650619200000|2022-04-22 09:20:00|1989.3|1989|1988.3|1988|1989.7|1989.4|1987.6|1987.3|70
1650619500000|2022-04-22 09:25:00|1988.4|1988.1|1988.6|1988.3|1989.2|1988.9|1987.9|1987.6|64
1650619800000|2022-04-22 09:30:00|1989.3|1989|1988.3|1988|1990.2|1989.9|1988.1|1987.8|99
1650620100000|2022-04-22 09:35:00|1988.4|1988.1|1988.4|1988.1|1988.6|1988.3|1987.1|1986.8|54
1650620400000|2022-04-22 09:40:00|1988.3|1988|1988.1|1987.8|1989|1988.7|1987.8|1987.5|57
1650620700000|2022-04-22 09:45:00|1988|1987.7|1986.9|1986.6|1988|1987.7|1986.2|1985.9|97
1650621000000|2022-04-22 09:50:00|1987|1986.7|1984.9|1984.6|1987|1986.7|1984.5|1984.2|111
1650621300000|2022-04-22 09:55:00|1985|1984.7|1983.6|1983.3|1985.4|1985.1|1982.7|1982.4|356
1650621600000|2022-04-22 10:00:00|1983.4|1983.1|1984.8|1984.5|1984.9|1984.6|1983|1982.7|226
1650621900000|2022-04-22 10:05:00|1984.9|1984.6|1983.1|1982.8|1985.3|1985|1983|1982.7|86
1650622200000|2022-04-22 10:10:00|1982.9|1982.6|1984.7|1984.4|1985.1|1984.8|1982.8|1982.5|106
1650622500000|2022-04-22 10:15:00|1984.6|1984.3|1984.2|1983.9|1984.9|1984.6|1983.6|1983.3|102
1650622800000|2022-04-22 10:20:00|1984.1|1983.8|1984.5|1984.2|1985|1984.7|1983.7|1983.4|148
1650623100000|2022-04-22 10:25:00|1984.3|1984|1982.4|1982.1|1984.6|1984.3|1981.9|1981.6|166
1650623400000|2022-04-22 10:30:00|1982.5|1982.2|1982.6|1982.3|1983.1|1982.8|1981.2|1980.9|199
1650623700000|2022-04-22 10:35:00|1982.5|1982.2|1983.2|1982.9|1983.6|1983.3|1982|1981.7|103
1650624000000|2022-04-22 10:40:00|1983.3|1983|1984.9|1984.6|1985.2|1984.9|1983.1|1982.8|141
1650624300000|2022-04-22 10:45:00|1985.1|1984.8|1986.1|1985.8|1986.5|1986.2|1985|1984.7|126
1650624600000|2022-04-22 10:50:00|1986.2|1985.9|1985|1984.7|1986.4|1986.1|1984.7|1984.4|172
1650624900000|2022-04-22 10:55:00|1984.9|1984.6|1985.5|1985.2|1985.7|1985.4|1984|1983.7|116
1650625200000|2022-04-22 11:00:00|1985.4|1985.1|1986.2|1985.9|1986.7|1986.4|1985.3|1985|106
1650625500000|2022-04-22 11:05:00|1986.3|1986|1987.8|1987.5|1988.1|1987.8|1985.5|1985.2|176
1650625800000|2022-04-22 11:10:00|1987.7|1987.4|1988.8|1988.5|1989.4|1989.1|1987.7|1987.4|207
1650626100000|2022-04-22 11:15:00|1988.9|1988.6|1988.9|1988.6|1989.1|1988.8|1987.9|1987.6|105
1650626400000|2022-04-22 11:20:00|1988.7|1988.4|1988.2|1987.9|1988.9|1988.6|1987.7|1987.4|134
1650626700000|2022-04-22 11:25:00|1988.3|1988|1988.8|1988.5|1989.2|1988.9|1987.7|1987.4|52
1650627000000|2022-04-22 11:30:00|1988.7|1988.4|1987.2|1986.9|1989.6|1989.3|1987.1|1986.8|290
1650627300000|2022-04-22 11:35:00|1987.3|1987|1988.8|1988.5|1988.9|1988.6|1987.1|1986.8|146
1650627600000|2022-04-22 11:40:00|1988.9|1988.6|1987.3|1987|1988.9|1988.6|1987.3|1987|52
1650627900000|2022-04-22 11:45:00|1987.4|1987.1|1987.8|1987.5|1988.2|1987.9|1986.9|1986.6|127
1650628200000|2022-04-22 11:50:00|1987.9|1987.6|1987.4|1987.1|1988.7|1988.4|1986.7|1986.4|266
1650628500000|2022-04-22 11:55:00|1987.5|1987.2|1988.6|1988.3|1988.7|1988.4|1986.1|1985.8|206
1650628800000|2022-04-22 12:00:00|1988.5|1988.2|1989.5|1989.2|1989.8|1989.5|1988.4|1988.1|274
1650629100000|2022-04-22 12:05:00|1989.6|1989.3|1989.4|1989.1|1990.1|1989.8|1988.5|1988.2|321
1650629400000|2022-04-22 12:10:00|1989.3|1989|1988.7|1988.4|1989.6|1989.3|1988.3|1988|154
1650629700000|2022-04-22 12:15:00|1988.6|1988.3|1990.2|1989.9|1990.9|1990.6|1988.6|1988.3|230
1650630000000|2022-04-22 12:20:00|1990.1|1989.8|1988.8|1988.5|1990.4|1990.1|1988.7|1988.4|172
1650630300000|2022-04-22 12:25:00|1988.7|1988.4|1989.5|1989.2|1990.4|1990.1|1988.6|1988.3|224
1650630600000|2022-04-22 12:30:00|1989.6|1989.3|1987.9|1987.6|1990.2|1989.9|1987.6|1987.3|159
1650630900000|2022-04-22 12:35:00|1987.8|1987.5|1987.9|1987.6|1988.5|1988.2|1987.4|1987.1|132
1650631200000|2022-04-22 12:40:00|1988|1987.7|1986|1985.7|1988|1987.7|1985.8|1985.5|433
1650631500000|2022-04-22 12:45:00|1985.9|1985.6|1984.4|1984.1|1986.9|1986.6|1983.8|1983.5|327
1650631800000|2022-04-22 12:50:00|1984.3|1984|1984.9|1984.6|1984.9|1984.6|1982.9|1982.6|519
1650632100000|2022-04-22 12:55:00|1984.8|1984.5|1985.1|1984.8|1985.6|1985.3|1984.5|1984.2|246
1650632400000|2022-04-22 13:00:00|1985.3|1985|1985|1984.7|1985.6|1985.3|1984.4|1984.1|167
1650632700000|2022-04-22 13:05:00|1985.1|1984.8|1983.3|1983|1985.6|1985.3|1982.7|1982.4|247
1650633000000|2022-04-22 13:10:00|1983.2|1982.9|1981.1|1980.8|1983.7|1983.4|1981|1980.7|759
1650633300000|2022-04-22 13:15:00|1981|1980.7|1981.3|1981|1983.1|1982.8|1980.5|1980.2|523
1650633600000|2022-04-22 13:20:00|1981.4|1981.1|1982.6|1982.3|1982.9|1982.6|1980.4|1980.1|458
1650633900000|2022-04-22 13:25:00|1982.7|1982.4|1982.6|1982.3|1984.1|1983.8|1982.2|1981.9|694
1650634200000|2022-04-22 13:30:00|1982.7|1982.4|1983.1|1982.8|1984.3|1984|1977.3|1977|7293
1650634500000|2022-04-22 13:35:00|1983.4|1983.1|1979.1|1978.8|1987.7|1987.4|1978.7|1978.4|4416
1650634800000|2022-04-22 13:40:00|1978.9|1978.6|1977.9|1977.6|1981.9|1981.6|1976.6|1976.3|4982
1650635100000|2022-04-22 13:45:00|1977.8|1977.5|1985.2|1984.9|1985.2|1984.9|1976.2|1975.9|4077
1650635400000|2022-04-22 13:50:00|1985.4|1985.1|1982.5|1982.2|1985.6|1985.3|1979.9|1979.6|2326
1650635700000|2022-04-22 13:55:00|1982.4|1982.1|1981|1980.7|1983.9|1983.6|1978.5|1978.2|2512
1650636000000|2022-04-22 14:00:00|1981.2|1980.9|1981.1|1980.8|1987.5|1987.2|1980|1979.7|3427
1650636300000|2022-04-22 14:05:00|1981.3|1981|1986.8|1986.5|1987.2|1986.9|1980.2|1979.9|3028
1650636600000|2022-04-22 14:10:00|1986.6|1986.3|1979.7|1979.4|1986.6|1986.3|1979.3|1979|2969
1650636900000|2022-04-22 14:15:00|1979.5|1979.2|1975.6|1975.3|1980.1|1979.8|1974.7|1974.4|2074
1650637200000|2022-04-22 14:20:00|1975.3|1975|1972.3|1972|1975.5|1975.2|1971|1970.7|3160
1650637500000|2022-04-22 14:25:00|1972.1|1971.8|1969.2|1968.9|1972.6|1972.3|1968.6|1968.3|3882
1650637800000|2022-04-22 14:30:00|1969|1968.7|1971.3|1971|1972.1|1971.8|1967.8|1967.5|3441
1650638100000|2022-04-22 14:35:00|1971.1|1970.8|1967.6|1967.3|1974.6|1974.3|1967.3|1967|3015
1650638400000|2022-04-22 14:40:00|1967.5|1967.2|1966.1|1965.8|1968.3|1968|1964.4|1964.1|2531
1650638700000|2022-04-22 14:45:00|1966|1965.7|1968|1967.7|1970.3|1970|1965.7|1965.4|2219
1650639000000|2022-04-22 14:50:00|1967.6|1967.3|1964.4|1964.1|1968.3|1968|1964.2|1963.9|1771
1650639300000|2022-04-22 14:55:00|1964.6|1964.3|1966.2|1965.9|1968.3|1968|1964.2|1963.9|1490
1650639600000|2022-04-22 15:00:00|1966.1|1965.8|1964.2|1963.9|1968.5|1968.2|1964|1963.7|1522
1650639900000|2022-04-22 15:05:00|1964.1|1963.8|1970.5|1970.2|1971.5|1971.2|1963.5|1963.2|1646
1650640200000|2022-04-22 15:10:00|1970.7|1970.4|1970.5|1970.2|1970.7|1970.4|1967|1966.7|1095
1650640500000|2022-04-22 15:15:00|1969.5|1969.2|1969.6|1969.3|1971.3|1971|1967.6|1967.3|1281
1650640800000|2022-04-22 15:20:00|1969.4|1969.1|1967.5|1967.2|1971.7|1971.4|1966.7|1966.4|1080
1650641100000|2022-04-22 15:25:00|1967.4|1967.1|1966.6|1966.3|1967.7|1967.4|1965.7|1965.4|892
1650641400000|2022-04-22 15:30:00|1966.7|1966.4|1964.8|1964.5|1968|1967.7|1964.1|1963.8|1822
1650641700000|2022-04-22 15:35:00|1964.9|1964.6|1962.4|1962.1|1964.9|1964.6|1961.5|1961.2|1803
1650642000000|2022-04-22 15:40:00|1962.3|1962|1957.4|1957.1|1962.7|1962.4|1957.3|1957|3156
1650642300000|2022-04-22 15:45:00|1957.3|1957|1957.2|1956.9|1959.1|1958.8|1956.4|1956.1|3516
1650642600000|2022-04-22 15:50:00|1957.1|1956.8|1954.2|1953.9|1958.1|1957.8|1954|1953.7|2404
1650642900000|2022-04-22 15:55:00|1954|1953.7|1952.2|1951.9|1954.5|1954.2|1952.2|1951.9|2299
1650643200000|2022-04-22 16:00:00|1952.1|1951.8|1951.1|1950.8|1952.9|1952.6|1950.4|1950.1|2550
1650643500000|2022-04-22 16:05:00|1951.3|1951|1952.2|1951.9|1954.4|1954.1|1951.1|1950.8|2246
1650643800000|2022-04-22 16:10:00|1952.1|1951.8|1953.4|1953.1|1953.6|1953.3|1949.4|1949.1|1777
1650644100000|2022-04-22 16:15:00|1953.3|1953|1952.9|1952.6|1953.7|1953.4|1951.4|1951.1|1298
1650644400000|2022-04-22 16:20:00|1953|1952.7|1956.8|1956.5|1956.8|1956.5|1952.8|1952.5|1603
1650644700000|2022-04-22 16:25:00|1956.9|1956.6|1955.7|1955.4|1959|1958.7|1954.9|1954.6|1599
1650645000000|2022-04-22 16:30:00|1955.6|1955.3|1958|1957.7|1959.2|1958.9|1955.1|1954.8|1597
1650645300000|2022-04-22 16:35:00|1957.9|1957.6|1956.9|1956.6|1961.2|1960.9|1956.7|1956.4|1202
1650645600000|2022-04-22 16:40:00|1957|1956.7|1957|1956.7|1957.8|1957.5|1955.2|1954.9|1051
1650645900000|2022-04-22 16:45:00|1956.8|1956.5|1956.6|1956.3|1957.7|1957.4|1955.4|1955.1|752
1650646200000|2022-04-22 16:50:00|1956.7|1956.4|1952.5|1952.2|1956.7|1956.4|1952.4|1952.1|1002
1650646500000|2022-04-22 16:55:00|1952.4|1952.1|1952.3|1952|1953.7|1953.4|1951.7|1951.4|787
1650646800000|2022-04-22 17:00:00|1952.2|1951.9|1948.8|1948.5|1952.9|1952.6|1948.3|1948|1156
1650647100000|2022-04-22 17:05:00|1948.7|1948.4|1949.9|1949.6|1950.7|1950.4|1948.5|1948.2|960
1650647400000|2022-04-22 17:10:00|1949.6|1949.3|1952.5|1952.2|1952.7|1952.4|1948.9|1948.6|963
1650647700000|2022-04-22 17:15:00|1952.2|1951.9|1952|1951.7|1953.1|1952.8|1950.8|1950.5|585
1650648000000|2022-04-22 17:20:00|1951.7|1951.4|1947|1946.7|1951.7|1951.4|1946.1|1945.8|1619
1650648300000|2022-04-22 17:25:00|1947.3|1947|1950|1949.7|1950.6|1950.3|1946.5|1946.2|946
1650648600000|2022-04-22 17:30:00|1949.1|1948.8|1947.8|1947.5|1950.5|1950.2|1947.8|1947.5|823
1650648900000|2022-04-22 17:35:00|1947.7|1947.4|1947.3|1947|1948.5|1948.2|1946.3|1946|843
1650649200000|2022-04-22 17:40:00|1947.2|1946.9|1947.4|1947.1|1948|1947.7|1944.9|1944.6|1780
1650649500000|2022-04-22 17:45:00|1947|1946.7|1947|1946.7|1948.9|1948.6|1946.6|1946.3|1689
1650649800000|2022-04-22 17:50:00|1947.1|1946.8|1944.4|1944.1|1947.1|1946.8|1944.4|1944.1|872
1650650100000|2022-04-22 17:55:00|1944.5|1944.2|1944.2|1943.9|1945.6|1945.3|1944.2|1943.9|943
1650650400000|2022-04-22 18:00:00|1944|1943.7|1943.9|1943.6|1945|1944.7|1943.5|1943.2|1020
1650650700000|2022-04-22 18:05:00|1944|1943.7|1944.8|1944.5|1946.9|1946.6|1943.7|1943.4|1147
1650651000000|2022-04-22 18:10:00|1944.7|1944.4|1944.6|1944.3|1946|1945.7|1944.1|1943.8|881
1650651300000|2022-04-22 18:15:00|1944.5|1944.2|1952.2|1951.9|1952.5|1952.2|1943.6|1943.3|3247
1650651600000|2022-04-22 18:20:00|1952|1951.7|1949.3|1949|1953.8|1953.5|1948.4|1948.1|2089
1650651900000|2022-04-22 18:25:00|1949.4|1949.1|1947.1|1946.8|1949.4|1949.1|1946.6|1946.3|1181
1650652200000|2022-04-22 18:30:00|1946.7|1946.4|1944|1943.7|1948.5|1948.2|1943.8|1943.5|1128
1650652500000|2022-04-22 18:35:00|1943.8|1943.5|1944.9|1944.6|1945.4|1945.1|1943.8|1943.5|746
1650652800000|2022-04-22 18:40:00|1944.8|1944.5|1944.6|1944.3|1946.7|1946.4|1943.3|1943|1259
1650653100000|2022-04-22 18:45:00|1944.8|1944.5|1943.2|1942.9|1945.1|1944.8|1942.9|1942.6|1041
1650653400000|2022-04-22 18:50:00|1943.1|1942.8|1941|1940.7|1943.5|1943.2|1940.8|1940.5|1878
1650653700000|2022-04-22 18:55:00|1941.1|1940.8|1941.3|1941|1941.7|1941.4|1939.3|1939|2133
1650654000000|2022-04-22 19:00:00|1941.4|1941.1|1939|1938.7|1941.7|1941.4|1938.1|1937.8|1778
1650654300000|2022-04-22 19:05:00|1939.2|1938.9|1938.5|1938.2|1941.1|1940.8|1938.1|1937.8|1774
1650654600000|2022-04-22 19:10:00|1938.7|1938.4|1945.5|1945.2|1946.9|1946.6|1936.7|1936.4|4834
1650654900000|2022-04-22 19:15:00|1945.2|1944.9|1947.9|1947.6|1949.4|1949.1|1943.3|1943|2388
1650655200000|2022-04-22 19:20:00|1947.8|1947.5|1944.4|1944.1|1948.7|1948.4|1943.8|1943.5|1506
1650655500000|2022-04-22 19:25:00|1944.6|1944.3|1945.7|1945.4|1946.9|1946.6|1944.2|1943.9|1541
1650655800000|2022-04-22 19:30:00|1945.6|1945.3|1952|1951.7|1952.8|1952.5|1945.4|1945.1|3337
1650656100000|2022-04-22 19:35:00|1952.2|1951.9|1949.5|1949.2|1953.4|1953.1|1949.2|1948.9|2587
1650656400000|2022-04-22 19:40:00|1949.6|1949.3|1947.8|1947.5|1952.1|1951.8|1946.6|1946.3|3579
1650656700000|2022-04-22 19:45:00|1947.6|1947.3|1942|1941.7|1948|1947.7|1941.9|1941.6|4009
1650657000000|2022-04-22 19:50:00|1941.6|1941.3|1939.8|1939.5|1942.2|1941.9|1937.6|1937.3|7009
1650657300000|2022-04-22 19:55:00|1939.6|1939.3|1940.6|1940.3|1941.6|1941.3|1938.8|1938.5|22420
1650657600000|2022-04-22 20:00:00|1940.9|1940.6|1936.4|1936.1|1941.1|1940.8|1935.6|1935.3|6608
1650657900000|2022-04-22 20:05:00|1936.3|1936|1932.7|1932.4|1937.3|1937|1932.3|1932|2939
1650658200000|2022-04-22 20:10:00|1932.8|1932.5|1932.8|1932.5|1934.3|1934|1932.1|1931.8|2103
1650658500000|2022-04-22 20:15:00|1932.7|1932.4|1932|1931.7|1933.5|1933.2|1931.7|1931.4|380
1650658800000|2022-04-22 20:20:00|1932.1|1931.8|1931.6|1931.3|1932.2|1931.9|1930.8|1930.5|481
1650659100000|2022-04-22 20:25:00|1931.7|1931.4|1931.1|1930.8|1931.9|1931.6|1930.8|1930.5|238
1650659400000|2022-04-22 20:30:00|1931.2|1930.9|1930.4|1930.1|1931.9|1931.6|1930.4|1930.1|189
1650659700000|2022-04-22 20:35:00|1930.5|1930.2|1931.5|1931.2|1931.7|1931.4|1929.7|1929.4|154
1650660000000|2022-04-22 20:40:00|1931.4|1931.1|1932.1|1931.8|1932.3|1932|1931.2|1930.9|74
1650660300000|2022-04-22 20:45:00|1932|1931.7|1933.4|1933.1|1933.6|1933.3|1931.7|1931.4|358
1650660600000|2022-04-22 20:50:00|1933.3|1933|1932.5|1932.2|1934|1933.7|1932.5|1932.2|238
1650660900000|2022-04-22 20:55:00|1932.6|1932.3|1931.6|1930.8|1933.2|1932.9|1931.2|1930.8|304
1650837600000|2022-04-24 22:00:00|1936.5|1936.2|1932.6|1932.3|1937.9|1937.6|1931.2|1930.9|419
1650837900000|2022-04-24 22:05:00|1932.5|1932.2|1936.1|1935.8|1936.4|1936.1|1932.5|1932.2|366
1650838200000|2022-04-24 22:10:00|1936|1935.7|1940|1939.7|1940|1939.7|1936|1935.7|448
1650838500000|2022-04-24 22:15:00|1940.2|1939.9|1939.4|1939.1|1940.4|1940.1|1939.1|1938.8|146
1650838800000|2022-04-24 22:20:00|1939.2|1938.9|1938.7|1938.4|1940.6|1940.3|1937.7|1937.4|251
1650839100000|2022-04-24 22:25:00|1938.6|1938.3|1937.7|1937.4|1939.6|1939.3|1937.7|1937.4|91
1650839400000|2022-04-24 22:30:00|1937.5|1937.2|1937.7|1937.4|1938.8|1938.5|1936.1|1935.8|203
1650839700000|2022-04-24 22:35:00|1937.8|1937.5|1934.6|1934.3|1938.8|1938.5|1933.9|1933.6|224
1650840000000|2022-04-24 22:40:00|1934.5|1934.2|1935.5|1935.2|1936|1935.7|1933.4|1933.1|100
1650840300000|2022-04-24 22:45:00|1935.6|1935.3|1937.4|1937.1|1937.4|1937.1|1935|1934.7|44
1650840600000|2022-04-24 22:50:00|1937.3|1937|1937.5|1937.2|1937.6|1937.3|1936.1|1935.8|37
1650840900000|2022-04-24 22:55:00|1937.4|1937.1|1938.2|1937.9|1938.4|1938.1|1937.1|1936.8|32
1650841200000|2022-04-24 23:00:00|1938.1|1937.8|1937.3|1937|1938.8|1938.5|1937.3|1937|48
1650841500000|2022-04-24 23:05:00|1937.2|1936.9|1936.8|1936.5|1937.5|1937.2|1936.5|1936.2|42
1650841800000|2022-04-24 23:10:00|1936.9|1936.6|1937.1|1936.8|1937.9|1937.6|1936.3|1936|50
1650842100000|2022-04-24 23:15:00|1937.3|1937|1936|1935.7|1937.7|1937.4|1934.6|1934.3|161
1650842400000|2022-04-24 23:20:00|1936.1|1935.8|1938.2|1937.9|1938.2|1937.9|1936.1|1935.8|61
1650842700000|2022-04-24 23:25:00|1938.3|1938|1939.5|1939.2|1939.9|1939.6|1937.7|1937.4|89
1650843000000|2022-04-24 23:30:00|1939.4|1939.1|1938.6|1938.3|1940.7|1940.4|1938.5|1938.2|136
1650843300000|2022-04-24 23:35:00|1938.5|1938.2|1938|1937.7|1939|1938.7|1937.9|1937.6|19
1650843600000|2022-04-24 23:40:00|1937.9|1937.6|1937.2|1936.9|1938.3|1938|1937.1|1936.8|44
1650843900000|2022-04-24 23:45:00|1937.3|1937|1936.7|1936.4|1938|1937.7|1935.6|1935.3|87
1650844200000|2022-04-24 23:50:00|1936.6|1936.3|1936.6|1936.3|1937|1936.7|1935.8|1935.5|35
1650844500000|2022-04-24 23:55:00|1936.7|1936.4|1936.2|1935.9|1937.4|1937.1|1935.7|1935.4|28
1650844800000|2022-04-25 00:00:00|1936.1|1935.8|1933.8|1933.5|1937.7|1937.4|1933.2|1932.9|115
1650845100000|2022-04-25 00:05:00|1933.7|1933.4|1927.8|1927.5|1933.7|1933.4|1925.7|1925.4|698
1650845400000|2022-04-25 00:10:00|1927.9|1927.6|1928.2|1927.9|1928.8|1928.5|1927.6|1927.3|148
1650845700000|2022-04-25 00:15:00|1928.3|1928|1930|1929.7|1932.4|1932.1|1928.3|1928|384
1650846000000|2022-04-25 00:20:00|1929.9|1929.6|1929.8|1929.5|1930.4|1930.1|1928.5|1928.2|113
1650846300000|2022-04-25 00:25:00|1929.7|1929.4|1932.5|1932.2|1932.7|1932.4|1929.7|1929.4|117
1650846600000|2022-04-25 00:30:00|1932.6|1932.3|1933.7|1933.4|1934.4|1934.1|1932.6|1932.3|145
1650846900000|2022-04-25 00:35:00|1933.6|1933.3|1935.3|1935|1935.3|1935|1933.1|1932.8|135
1650847200000|2022-04-25 00:40:00|1935.4|1935.1|1934.4|1934.1|1936.1|1935.8|1934.2|1933.9|97
1650847500000|2022-04-25 00:45:00|1934.5|1934.2|1933.5|1933.2|1935.3|1935|1933.5|1933.2|68
1650847800000|2022-04-25 00:50:00|1933.6|1933.3|1931.8|1931.5|1934.3|1934|1931.7|1931.4|101
1650848100000|2022-04-25 00:55:00|1931.6|1931.3|1930.3|1930|1932.3|1932|1929.9|1929.6|169
1650848400000|2022-04-25 01:00:00|1930.4|1930.1|1931|1930.7|1931.9|1931.6|1930.4|1930.1|79
1650848700000|2022-04-25 01:05:00|1930.7|1930.4|1928.9|1928.6|1930.8|1930.5|1928.7|1928.4|93
1650849000000|2022-04-25 01:10:00|1928.8|1928.5|1926.2|1925.9|1929.2|1928.9|1925.9|1925.6|163
1650849300000|2022-04-25 01:15:00|1926.3|1926|1926.6|1926.3|1927.8|1927.5|1926|1925.7|138
1650849600000|2022-04-25 01:20:00|1926.8|1926.5|1924.2|1923.9|1927.3|1927|1923.8|1923.5|227
1650849900000|2022-04-25 01:25:00|1924.1|1923.8|1923.4|1923.1|1925.7|1925.4|1923.3|1923|189
1650850200000|2022-04-25 01:30:00|1923.3|1923|1924.2|1923.9|1924.8|1924.5|1922.9|1922.6|304
1650850500000|2022-04-25 01:35:00|1924.1|1923.8|1924.7|1924.4|1925.1|1924.8|1923.6|1923.3|119
1650850800000|2022-04-25 01:40:00|1924.6|1924.3|1923.6|1923.3|1924.9|1924.6|1923.5|1923.2|78
1650851100000|2022-04-25 01:45:00|1923.5|1923.2|1922.7|1922.4|1924.2|1923.9|1922.5|1922.2|390
1650851400000|2022-04-25 01:50:00|1922.6|1922.3|1923|1922.7|1923.4|1923.1|1922|1921.7|124
1650851700000|2022-04-25 01:55:00|1922.9|1922.6|1923.2|1922.9|1924.3|1924|1922.9|1922.6|56
1650852000000|2022-04-25 02:00:00|1923.3|1923|1923.4|1923.1|1924.4|1924.1|1922.9|1922.6|191
1650852300000|2022-04-25 02:05:00|1923.5|1923.2|1923.6|1923.3|1923.9|1923.6|1923.1|1922.8|26
1650852600000|2022-04-25 02:10:00|1923.5|1923.2|1923.4|1923.1|1924|1923.7|1922.9|1922.6|109
1650852900000|2022-04-25 02:15:00|1923.3|1923|1922.9|1922.6|1923.8|1923.5|1922.6|1922.3|147
1650853200000|2022-04-25 02:20:00|1923|1922.7|1923.4|1923.1|1924.7|1924.4|1923|1922.7|99
1650853500000|2022-04-25 02:25:00|1923.5|1923.2|1923.2|1922.9|1923.9|1923.6|1922.4|1922.1|111
1650853800000|2022-04-25 02:30:00|1923.3|1923|1925|1924.7|1925.7|1925.4|1922.8|1922.5|151
1650854100000|2022-04-25 02:35:00|1924.9|1924.6|1924.8|1924.5|1925.3|1925|1924|1923.7|75
1650854400000|2022-04-25 02:40:00|1924.7|1924.4|1925|1924.7|1926.1|1925.8|1924.3|1924|51
1650854700000|2022-04-25 02:45:00|1924.9|1924.6|1924.9|1924.6|1925.8|1925.5|1924.6|1924.3|26
1650855000000|2022-04-25 02:50:00|1925|1924.7|1925.5|1925.2|1926.1|1925.8|1924.9|1924.6|33
1650855300000|2022-04-25 02:55:00|1925.4|1925.1|1925.4|1925.1|1926.4|1926.1|1925|1924.7|17
1650855600000|2022-04-25 03:00:00|1925.5|1925.2|1926.2|1925.9|1927.7|1927.4|1925.5|1925.2|70
1650855900000|2022-04-25 03:05:00|1926.3|1926|1926.1|1925.8|1926.9|1926.6|1925.7|1925.4|43
1650856200000|2022-04-25 03:10:00|1926.2|1925.9|1928.2|1927.9|1928.2|1927.9|1926|1925.7|46
1650856500000|2022-04-25 03:15:00|1928.1|1927.8|1930|1929.7|1930.1|1929.8|1927.7|1927.4|164
1650856800000|2022-04-25 03:20:00|1929.9|1929.6|1929.9|1929.6|1930.5|1930.2|1929.1|1928.8|81
1650857100000|2022-04-25 03:25:00|1929.8|1929.5|1928.9|1928.6|1930|1929.7|1928.7|1928.4|23
1650857400000|2022-04-25 03:30:00|1928.8|1928.5|1928.3|1928|1929.3|1929|1928.1|1927.8|16
1650857700000|2022-04-25 03:35:00|1928.5|1928.2|1928.3|1928|1929|1928.7|1928.2|1927.9|25
1650858000000|2022-04-25 03:40:00|1928.2|1927.9|1929.5|1929.2|1929.8|1929.5|1928.1|1927.8|26
1650858300000|2022-04-25 03:45:00|1929.4|1929.1|1930.6|1930.3|1930.9|1930.6|1928.6|1928.3|56
1650858600000|2022-04-25 03:50:00|1930.5|1930.2|1930.9|1930.6|1931.4|1931.1|1929.9|1929.6|27
1650858900000|2022-04-25 03:55:00|1930.8|1930.5|1929.3|1929|1930.9|1930.6|1929|1928.7|42
1650859200000|2022-04-25 04:00:00|1929.2|1928.9|1929.8|1929.5|1929.9|1929.6|1929.1|1928.8|26
1650859500000|2022-04-25 04:05:00|1929.7|1929.4|1928.6|1928.3|1929.8|1929.5|1928.5|1928.2|52
1650859800000|2022-04-25 04:10:00|1928.7|1928.4|1927.9|1927.6|1928.7|1928.4|1927.8|1927.5|43
1650860100000|2022-04-25 04:15:00|1928|1927.7|1928|1927.7|1928.2|1927.9|1927.5|1927.2|25
1650860400000|2022-04-25 04:20:00|1927.9|1927.6|1926.8|1926.5|1927.9|1927.6|1926.7|1926.4|29
1650860700000|2022-04-25 04:25:00|1926.7|1926.4|1926.2|1925.9|1927|1926.7|1925.5|1925.2|85
1650861000000|2022-04-25 04:30:00|1926.3|1926|1926.2|1925.9|1926.6|1926.3|1925.4|1925.1|58
1650861300000|2022-04-25 04:35:00|1925.9|1925.6|1926.1|1925.8|1926.6|1926.3|1925.7|1925.4|32
1650861600000|2022-04-25 04:40:00|1926.2|1925.9|1926.5|1926.2|1926.6|1926.3|1925.4|1925.1|31
1650861900000|2022-04-25 04:45:00|1926.4|1926.1|1926|1925.7|1926.5|1926.2|1925.2|1924.9|29
1650862200000|2022-04-25 04:50:00|1926.1|1925.8|1925.1|1924.8|1926.2|1925.9|1924.8|1924.5|30
1650862500000|2022-04-25 04:55:00|1925|1924.7|1925.7|1925.4|1926.3|1926|1924.9|1924.6|44
1650862800000|2022-04-25 05:00:00|1925.8|1925.5|1926.2|1925.9|1926.3|1926|1924.6|1924.3|175
1650863100000|2022-04-25 05:05:00|1926.1|1925.8|1925.2|1924.9|1926.5|1926.2|1924.8|1924.5|78
1650863400000|2022-04-25 05:10:00|1925.3|1925|1927.2|1926.9|1928.4|1928.1|1924.7|1924.4|178
1650863700000|2022-04-25 05:15:00|1927.1|1926.8|1929.2|1928.9|1929.2|1928.9|1926.9|1926.6|45
1650864000000|2022-04-25 05:20:00|1929.3|1929|1930.1|1929.8|1930.5|1930.2|1929.1|1928.8|74
1650864300000|2022-04-25 05:25:00|1930.2|1929.9|1930.2|1929.9|1930.7|1930.4|1929.9|1929.6|9
1650864600000|2022-04-25 05:30:00|1930.1|1929.8|1929.6|1929.3|1930.3|1930|1929|1928.7|56
1650864900000|2022-04-25 05:35:00|1929.7|1929.4|1927|1926.7|1929.8|1929.5|1926.8|1926.5|84
1650865200000|2022-04-25 05:40:00|1926.9|1926.6|1927|1926.7|1927.7|1927.4|1926.7|1926.4|86
1650865500000|2022-04-25 05:45:00|1927.1|1926.8|1926.2|1925.9|1927.3|1927|1926.2|1925.9|39
1650865800000|2022-04-25 05:50:00|1926.1|1925.8|1925.4|1925.1|1926.2|1925.9|1925.1|1924.8|85
1650866100000|2022-04-25 05:55:00|1925.5|1925.2|1923.8|1923.5|1926|1925.7|1923.8|1923.5|98
1650866400000|2022-04-25 06:00:00|1923.9|1923.6|1923.1|1922.8|1926.5|1926.2|1923|1922.7|150
1650866700000|2022-04-25 06:05:00|1923.2|1922.9|1921.9|1921.6|1924.4|1924.1|1921.5|1921.2|256
1650867000000|2022-04-25 06:10:00|1921.8|1921.5|1919.4|1919.1|1922.7|1922.4|1919.1|1918.8|226
1650867300000|2022-04-25 06:15:00|1919.6|1919.3|1921.3|1921|1922.2|1921.9|1919.6|1919.3|142
1650867600000|2022-04-25 06:20:00|1921.4|1921.1|1922.5|1922.2|1923.5|1923.2|1921.1|1920.8|107
1650867900000|2022-04-25 06:25:00|1922.4|1922.1|1923|1922.7|1923.9|1923.6|1922.4|1922.1|196
1650868200000|2022-04-25 06:30:00|1923.1|1922.8|1923.9|1923.6|1924.5|1924.2|1922.4|1922.1|244
1650868500000|2022-04-25 06:35:00|1924|1923.7|1921.4|1921.1|1924.2|1923.9|1920.1|1919.8|168
1650868800000|2022-04-25 06:40:00|1921.3|1921|1921.5|1921.2|1924|1923.7|1921.3|1921|218
1650869100000|2022-04-25 06:45:00|1921.4|1921.1|1921.4|1921.1|1922.6|1922.3|1920.2|1919.9|122
1650869400000|2022-04-25 06:50:00|1921.5|1921.2|1918.3|1918|1921.8|1921.5|1917.4|1917.1|213
1650869700000|2022-04-25 06:55:00|1918.4|1918.1|1916.3|1916|1918.4|1918.1|1915.3|1915|414
1650870000000|2022-04-25 07:00:00|1916.2|1915.9|1915|1914.7|1918.5|1918.2|1914.9|1914.6|447
1650870300000|2022-04-25 07:05:00|1915.1|1914.8|1922.1|1921.8|1925.2|1924.9|1914.9|1914.6|665
1650870600000|2022-04-25 07:10:00|1921.9|1921.6|1920.9|1920.6|1923|1922.7|1918.5|1918.2|335
1650870900000|2022-04-25 07:15:00|1920.8|1920.5|1926.6|1926.3|1928.7|1928.4|1920.2|1919.9|389
1650871200000|2022-04-25 07:20:00|1926.5|1926.2|1929.7|1929.4|1929.7|1929.4|1924.9|1924.6|358
1650871500000|2022-04-25 07:25:00|1929.9|1929.6|1928.3|1928|1931.2|1930.9|1927.4|1927.1|245
1650871800000|2022-04-25 07:30:00|1928.1|1927.8|1924.7|1924.4|1928.5|1928.2|1924.3|1924|142
1650872100000|2022-04-25 07:35:00|1924.6|1924.3|1924.7|1924.4|1926.2|1925.9|1923.2|1922.9|110
1650872400000|2022-04-25 07:40:00|1924.6|1924.3|1925.5|1925.2|1926.3|1926|1922.3|1922|77
1650872700000|2022-04-25 07:45:00|1925.7|1925.4|1923.9|1923.6|1927.1|1926.8|1923.8|1923.5|102
1650873000000|2022-04-25 07:50:00|1923.8|1923.5|1921.6|1921.3|1924.5|1924.2|1920.7|1920.4|199
1650873300000|2022-04-25 07:55:00|1921.5|1921.2|1921.2|1920.9|1922.8|1922.5|1920.6|1920.3|35
1650873600000|2022-04-25 08:00:00|1921.3|1921|1923.4|1923.1|1923.8|1923.5|1919.6|1919.3|227
1650873900000|2022-04-25 08:05:00|1923.3|1923|1922.5|1922.2|1926.5|1926.2|1922.5|1922.2|258
1650874200000|2022-04-25 08:10:00|1922.4|1922.1|1921.1|1920.8|1923.7|1923.4|1919.7|1919.4|169
1650874500000|2022-04-25 08:15:00|1921|1920.7|1921.5|1921.2|1923.1|1922.8|1920.2|1919.9|282
1650874800000|2022-04-25 08:20:00|1921.6|1921.3|1919.5|1919.2|1921.9|1921.6|1918.8|1918.5|162
1650875100000|2022-04-25 08:25:00|1919.6|1919.3|1919.2|1918.9|1921.7|1921.4|1919.2|1918.9|158
1650875400000|2022-04-25 08:30:00|1919.1|1918.8|1921.2|1920.9|1922.3|1922|1919|1918.7|252
1650875700000|2022-04-25 08:35:00|1921.1|1920.8|1919.6|1919.3|1921.4|1921.1|1919.6|1919.3|128
1650876000000|2022-04-25 08:40:00|1919.5|1919.2|1917|1916.7|1919.8|1919.5|1917|1916.7|205
1650876300000|2022-04-25 08:45:00|1917.1|1916.8|1913.4|1913.1|1917.6|1917.3|1913.2|1912.9|528
1650876600000|2022-04-25 08:50:00|1913.3|1913|1912|1911.7|1913.7|1913.4|1912|1911.7|458
1650876900000|2022-04-25 08:55:00|1912.2|1911.9|1913.6|1913.3|1913.7|1913.4|1911.9|1911.6|377
1650877200000|2022-04-25 09:00:00|1913.5|1913.2|1915.1|1914.8|1915.7|1915.4|1913.1|1912.8|262
1650877500000|2022-04-25 09:05:00|1915|1914.7|1913.1|1912.8|1915.1|1914.8|1911.1|1910.8|439
1650877800000|2022-04-25 09:10:00|1913|1912.7|1911.7|1911.4|1913.2|1912.9|1911.2|1910.9|350
1650878100000|2022-04-25 09:15:00|1911.6|1911.3|1910.6|1910.3|1913.5|1913.2|1909.7|1909.4|439
1650878400000|2022-04-25 09:20:00|1910.5|1910.2|1910.7|1910.4|1914.1|1913.8|1910.1|1909.8|211
1650878700000|2022-04-25 09:25:00|1910.9|1910.6|1912.4|1912.1|1913.9|1913.6|1910.4|1910.1|302
1650879000000|2022-04-25 09:30:00|1912.3|1912|1916.4|1916.1|1916.5|1916.2|1912|1911.7|263
1650879300000|2022-04-25 09:35:00|1916.3|1916|1915.6|1915.3|1916.7|1916.4|1915|1914.7|138
1650879600000|2022-04-25 09:40:00|1915.5|1915.2|1919.4|1919.1|1919.5|1919.2|1915.3|1915|237
1650879900000|2022-04-25 09:45:00|1919.5|1919.2|1917.9|1917.6|1919.8|1919.5|1917.8|1917.5|164
1650880200000|2022-04-25 09:50:00|1918|1917.7|1917.6|1917.3|1919.4|1919.1|1916.3|1916|137
1650880500000|2022-04-25 09:55:00|1917.7|1917.4|1915.4|1915.1|1917.9|1917.6|1915.4|1915.1|59
1650880800000|2022-04-25 10:00:00|1915.5|1915.2|1915.2|1914.9|1917.8|1917.5|1915|1914.7|127
1650881100000|2022-04-25 10:05:00|1915.3|1915|1916.5|1916.2|1916.9|1916.6|1914.2|1913.9|145
1650881400000|2022-04-25 10:10:00|1916.4|1916.1|1915.2|1914.9|1916.9|1916.6|1914.6|1914.3|117
1650881700000|2022-04-25 10:15:00|1915.3|1915|1916.4|1916.1|1916.9|1916.6|1914.9|1914.6|118
1650882000000|2022-04-25 10:20:00|1916.3|1916|1918.4|1918.1|1918.9|1918.6|1916.3|1916|243
1650882300000|2022-04-25 10:25:00|1918.5|1918.2|1918|1917.7|1919.3|1919|1917.9|1917.6|147
1650882600000|2022-04-25 10:30:00|1917.9|1917.6|1915.7|1915.4|1918.8|1918.5|1915.7|1915.4|204
1650882900000|2022-04-25 10:35:00|1915.8|1915.5|1915.5|1915.2|1917.7|1917.4|1914.9|1914.6|242
1650883200000|2022-04-25 10:40:00|1915.6|1915.3|1915.3|1915|1916.4|1916.1|1915|1914.7|127
1650883500000|2022-04-25 10:45:00|1915.2|1914.9|1917.7|1917.4|1917.8|1917.5|1915.2|1914.9|280
1650883800000|2022-04-25 10:50:00|1917.8|1917.5|1917.1|1916.8|1918.9|1918.6|1916.5|1916.2|178
1650884100000|2022-04-25 10:55:00|1917|1916.7|1919.2|1918.9|1919.4|1919.1|1916.7|1916.4|224
1650884400000|2022-04-25 11:00:00|1919.1|1918.8|1919.8|1919.5|1921|1920.7|1919.1|1918.8|333
1650884700000|2022-04-25 11:05:00|1919.7|1919.4|1918.3|1918|1919.9|1919.6|1917.8|1917.5|277
1650885000000|2022-04-25 11:10:00|1918.2|1917.9|1916.9|1916.6|1919.1|1918.8|1916.9|1916.6|117
1650885300000|2022-04-25 11:15:00|1916.7|1916.4|1915.9|1915.6|1917.8|1917.5|1915.4|1915.1|335
1650885600000|2022-04-25 11:20:00|1916|1915.7|1922.8|1922.5|1925|1924.7|1915|1914.7|927
1650885900000|2022-04-25 11:25:00|1922.7|1922.4|1917.9|1917.6|1923.9|1923.6|1917.3|1917|479
1650886200000|2022-04-25 11:30:00|1918|1917.7|1923.2|1922.9|1924.4|1924.1|1917.9|1917.6|529
1650886500000|2022-04-25 11:35:00|1923.1|1922.8|1923.8|1923.5|1926.1|1925.8|1923.1|1922.8|345
1650886800000|2022-04-25 11:40:00|1923.7|1923.4|1921.7|1921.4|1924.6|1924.3|1919.7|1919.4|385
1650887100000|2022-04-25 11:45:00|1921.1|1920.8|1920.2|1919.9|1922.5|1922.2|1919.9|1919.6|334
1650887400000|2022-04-25 11:50:00|1920.1|1919.8|1920.7|1920.4|1922.3|1922|1920|1919.7|127
1650887700000|2022-04-25 11:55:00|1920.8|1920.5|1920.5|1920.2|1920.9|1920.6|1918.4|1918.1|231
1650888000000|2022-04-25 12:00:00|1920.6|1920.3|1919.2|1918.9|1921.2|1920.9|1917.7|1917.4|221
1650888300000|2022-04-25 12:05:00|1919.1|1918.8|1921|1920.7|1922.2|1921.9|1918.4|1918.1|235
1650888600000|2022-04-25 12:10:00|1921.3|1921|1920|1919.7|1923.2|1922.9|1919.4|1919.1|239
1650888900000|2022-04-25 12:15:00|1919.9|1919.6|1922.9|1922.6|1923.3|1923|1919|1918.7|291
1650889200000|2022-04-25 12:20:00|1922.8|1922.5|1923.7|1923.4|1924|1923.7|1922.2|1921.9|359
1650889500000|2022-04-25 12:25:00|1923.8|1923.5|1923|1922.7|1924.1|1923.8|1921.8|1921.5|291
1650889800000|2022-04-25 12:30:00|1923.4|1923.1|1921.7|1921.4|1924.7|1924.4|1921.5|1921.2|622
1650890100000|2022-04-25 12:35:00|1921.6|1921.3|1921.4|1921.1|1922.8|1922.5|1920.9|1920.6|346
1650890400000|2022-04-25 12:40:00|1921.5|1921.2|1923.8|1923.5|1924.7|1924.4|1921.5|1921.2|465
1650890700000|2022-04-25 12:45:00|1923.9|1923.6|1925.8|1925.5|1926|1925.7|1923.3|1923|551
1650891000000|2022-04-25 12:50:00|1926|1925.7|1924.2|1923.9|1926|1925.7|1924|1923.7|435
1650891300000|2022-04-25 12:55:00|1924.3|1924|1927.4|1927.1|1927.7|1927.4|1924.2|1923.9|655
1650891600000|2022-04-25 13:00:00|1927.2|1926.9|1927.3|1927|1928.4|1928.1|1926.7|1926.4|1081
1650891900000|2022-04-25 13:05:00|1927.4|1927.1|1928.3|1928|1928.7|1928.4|1926.7|1926.4|724
1650892200000|2022-04-25 13:10:00|1928.4|1928.1|1929.1|1928.8|1929.4|1929.1|1927.8|1927.5|629
1650892500000|2022-04-25 13:15:00|1928.8|1928.5|1928.3|1928|1929.7|1929.4|1927.2|1926.9|831
1650892800000|2022-04-25 13:20:00|1928.2|1927.9|1926.3|1926|1930.1|1929.8|1926.2|1925.9|532
1650893100000|2022-04-25 13:25:00|1926.4|1926.1|1923.5|1923.2|1927.8|1927.5|1923.1|1922.8|1238
1650893400000|2022-04-25 13:30:00|1923.2|1922.9|1919.1|1918.8|1926.4|1926.1|1917.4|1917.1|8346
1650893700000|2022-04-25 13:35:00|1919.2|1918.9|1926|1925.7|1929.9|1929.6|1918.8|1918.5|5174
1650894000000|2022-04-25 13:40:00|1925.9|1925.6|1920.3|1920|1930.1|1929.8|1920.2|1919.9|3898
1650894300000|2022-04-25 13:45:00|1920|1919.7|1922.3|1922|1922.9|1922.6|1917.5|1917.2|3984
1650894600000|2022-04-25 13:50:00|1922.2|1921.9|1915.3|1915|1928.6|1928.3|1915.1|1914.8|4831
1650894900000|2022-04-25 13:55:00|1915.4|1915.1|1910|1909.7|1918.8|1918.5|1909.6|1909.3|4687
1650895200000|2022-04-25 14:00:00|1909.8|1909.5|1912.1|1911.8|1914.9|1914.6|1909.5|1909.2|4241
1650895500000|2022-04-25 14:05:00|1912.3|1912|1913.1|1912.8|1917.1|1916.8|1909.9|1909.6|3629
1650895800000|2022-04-25 14:10:00|1913|1912.7|1909.3|1909|1914.9|1914.6|1907.1|1906.8|3516
1650896100000|2022-04-25 14:15:00|1911.1|1910.8|1909.5|1909.2|1911.2|1910.9|1906.7|1906.4|3347
1650896400000|2022-04-25 14:20:00|1909.8|1909.5|1919.3|1919|1919.5|1919.2|1906|1905.7|4648
1650896700000|2022-04-25 14:25:00|1919.6|1919.3|1921.8|1921.5|1923.6|1923.3|1919.6|1919.3|2676
1650897000000|2022-04-25 14:30:00|1921.5|1921.2|1927.8|1927.5|1928.5|1928.2|1921.4|1921.1|3132
1650897300000|2022-04-25 14:35:00|1927.9|1927.6|1923.3|1923|1928.4|1928.1|1923.2|1922.9|2295
1650897600000|2022-04-25 14:40:00|1923.4|1923.1|1921.1|1920.8|1923.8|1923.5|1918.4|1918.1|1678
1650897900000|2022-04-25 14:45:00|1921.2|1920.9|1923.5|1923.2|1923.5|1923.2|1919.1|1918.8|1947
1650898200000|2022-04-25 14:50:00|1923.4|1923.1|1914.9|1914.6|1923.4|1923.1|1913.2|1912.9|1808
1650898500000|2022-04-25 14:55:00|1914.8|1914.5|1909.9|1909.6|1915.6|1915.3|1909.8|1909.5|1648
1650898800000|2022-04-25 15:00:00|1910.1|1909.8|1910.7|1910.4|1912|1911.7|1908.5|1908.2|1376
1650899100000|2022-04-25 15:05:00|1910.5|1910.2|1911.6|1911.3|1912.9|1912.6|1909.6|1909.3|1304
1650899400000|2022-04-25 15:10:00|1911.4|1911.1|1913.6|1913.3|1917.4|1917.1|1910.2|1909.9|2011
1650899700000|2022-04-25 15:15:00|1913.3|1913|1911.6|1911.3|1913.3|1913|1909.2|1908.9|1302
1650900000000|2022-04-25 15:20:00|1911.4|1911.1|1916.3|1916|1916.5|1916.2|1911|1910.7|1456
1650900300000|2022-04-25 15:25:00|1916.5|1916.2|1916.3|1916|1921.6|1921.3|1915.1|1914.8|2228
1650900600000|2022-04-25 15:30:00|1916.5|1916.2|1914|1913.7|1916.9|1916.6|1910|1909.7|1985
1650900900000|2022-04-25 15:35:00|1914.1|1913.8|1914|1913.7|1920.3|1920|1912|1911.7|1855
1650901200000|2022-04-25 15:40:00|1913.7|1913.4|1912.3|1912|1914.8|1914.5|1911.9|1911.6|1387
1650901500000|2022-04-25 15:45:00|1912.2|1911.9|1908|1907.7|1912.2|1911.9|1908|1907.7|1820
1650901800000|2022-04-25 15:50:00|1907.9|1907.6|1907.7|1907.4|1909.4|1909.1|1905.4|1905.1|3139
1650902100000|2022-04-25 15:55:00|1907.4|1907.1|1911.1|1910.8|1911.6|1911.3|1906.3|1906|1623
1650902400000|2022-04-25 16:00:00|1911.2|1910.9|1909.4|1909.1|1911.4|1911.1|1907.4|1907.1|1643
1650902700000|2022-04-25 16:05:00|1909.6|1909.3|1922|1921.7|1922.9|1922.6|1909.2|1908.9|3526
1650903000000|2022-04-25 16:10:00|1922.2|1921.9|1922.7|1922.4|1924.8|1924.5|1920.3|1920|1850
1650903300000|2022-04-25 16:15:00|1922.8|1922.5|1922.7|1922.4|1926.7|1926.4|1921.2|1920.9|1651
1650903600000|2022-04-25 16:20:00|1922.8|1922.5|1928.6|1928.3|1929.2|1928.9|1922.8|1922.5|1685
1650903900000|2022-04-25 16:25:00|1928.7|1928.4|1925.8|1925.5|1930.1|1929.8|1925.1|1924.8|1989
1650904200000|2022-04-25 16:30:00|1925.9|1925.6|1928.1|1927.8|1930.7|1930.4|1924.6|1924.3|1998
1650904500000|2022-04-25 16:35:00|1927.9|1927.6|1930.2|1929.9|1933.5|1933.2|1927.3|1927|3047
1650904800000|2022-04-25 16:40:00|1930.1|1929.8|1928.9|1928.6|1931.3|1931|1928.3|1928|2052
1650905100000|2022-04-25 16:45:00|1929|1928.7|1936.9|1936.6|1937.2|1936.9|1929|1928.7|2150
1650905400000|2022-04-25 16:50:00|1937|1936.7|1931.2|1930.9|1937.9|1937.6|1931.2|1930.9|2134
1650905700000|2022-04-25 16:55:00|1931.3|1931|1930.8|1930.5|1931.9|1931.6|1929.1|1928.8|1811
1650906000000|2022-04-25 17:00:00|1930.9|1930.6|1926.6|1926.3|1933|1932.7|1925.2|1924.9|2196
1650906300000|2022-04-25 17:05:00|1926.7|1926.4|1934.5|1934.2|1934.5|1934.2|1926|1925.7|2116
1650906600000|2022-04-25 17:10:00|1934.9|1934.6|1938.4|1938.1|1939.2|1938.9|1934.4|1934.1|2452
1650906900000|2022-04-25 17:15:00|1938.8|1938.5|1937|1936.7|1941|1940.7|1936|1935.7|1863
1650907200000|2022-04-25 17:20:00|1937.1|1936.8|1934.9|1934.6|1938.2|1937.9|1933.8|1933.5|1389
1650907500000|2022-04-25 17:25:00|1935|1934.7|1932.4|1932.1|1936.8|1936.5|1929.3|1929|1690
1650907800000|2022-04-25 17:30:00|1932.3|1932|1929.7|1929.4|1935.7|1935.4|1928.7|1928.4|1815
1650908100000|2022-04-25 17:35:00|1929.8|1929.5|1929.3|1929|1930.2|1929.9|1927.2|1926.9|1404
1650908400000|2022-04-25 17:40:00|1929.4|1929.1|1933|1932.7|1934.5|1934.2|1929.1|1928.8|1154
1650908700000|2022-04-25 17:45:00|1933.1|1932.8|1936|1935.7|1936.2|1935.9|1931.8|1931.5|1272
1650909000000|2022-04-25 17:50:00|1935.9|1935.6|1932.8|1932.5|1936|1935.7|1930|1929.7|1388
1650909300000|2022-04-25 17:55:00|1932.5|1932.2|1929.5|1929.2|1933.1|1932.8|1928.4|1928.1|1131
1650909600000|2022-04-25 18:00:00|1929.8|1929.5|1926.9|1926.6|1930.8|1930.5|1925.9|1925.6|1354
1650909900000|2022-04-25 18:05:00|1926.8|1926.5|1935.1|1934.8|1936.3|1936|1926.7|1926.4|1602
1650910200000|2022-04-25 18:10:00|1935.4|1935.1|1935.2|1934.9|1937.7|1937.4|1931.4|1931.1|1538
1650910500000|2022-04-25 18:15:00|1935|1934.7|1939.9|1939.6|1940.7|1940.4|1935|1934.7|1692
1650910800000|2022-04-25 18:20:00|1940.1|1939.8|1943.7|1943.4|1944.1|1943.8|1938.5|1938.2|2028
1650911100000|2022-04-25 18:25:00|1943.8|1943.5|1947.1|1946.8|1947.2|1946.9|1942.7|1942.4|2372
1650911400000|2022-04-25 18:30:00|1947|1946.7|1945.6|1945.3|1947.4|1947.1|1945.1|1944.8|1980
1650911700000|2022-04-25 18:35:00|1945.7|1945.4|1942.4|1942.1|1946.8|1946.5|1942.3|1942|2138
1650912000000|2022-04-25 18:40:00|1942.3|1942|1941.5|1941.2|1944|1943.7|1940.7|1940.4|2125
1650912300000|2022-04-25 18:45:00|1941.6|1941.3|1949.4|1949.1|1949.8|1949.5|1940|1939.7|2063
1650912600000|2022-04-25 18:50:00|1949.5|1949.2|1950|1949.7|1950.4|1950.1|1947.7|1947.4|1714
1650912900000|2022-04-25 18:55:00|1950.1|1949.8|1940.7|1940.4|1950.3|1950|1940.7|1940.4|2316
1650913200000|2022-04-25 19:00:00|1940.6|1940.3|1933.5|1933.2|1941.7|1941.4|1931.2|1930.9|3683
1650913500000|2022-04-25 19:05:00|1933.7|1933.4|1934.4|1934.1|1935.4|1935.1|1931.3|1931|2763
1650913800000|2022-04-25 19:10:00|1934.5|1934.2|1937.8|1937.5|1938|1937.7|1933.9|1933.6|2234
1650914100000|2022-04-25 19:15:00|1937.9|1937.6|1943.5|1943.2|1944|1943.7|1937.9|1937.6|2068
1650914400000|2022-04-25 19:20:00|1943.6|1943.3|1948.3|1948|1949.1|1948.8|1943.3|1943|2758
1650914700000|2022-04-25 19:25:00|1948.2|1947.9|1949.3|1949|1950|1949.7|1943.5|1943.2|2169
1650915000000|2022-04-25 19:30:00|1949.1|1948.8|1950.4|1950.1|1951.6|1951.3|1948|1947.7|3384
1650915300000|2022-04-25 19:35:00|1950.5|1950.2|1953.3|1953|1954|1953.7|1949.8|1949.5|1892
1650915600000|2022-04-25 19:40:00|1953.4|1953.1|1953.7|1953.4|1954.8|1954.5|1948|1947.7|3045
1650915900000|2022-04-25 19:45:00|1953.8|1953.5|1948.2|1947.9|1954.4|1954.1|1947.5|1947.2|3348
1650916200000|2022-04-25 19:50:00|1947.7|1947.4|1951.6|1951.3|1951.8|1951.5|1945.3|1945|4992
1650916500000|2022-04-25 19:55:00|1951.4|1951.1|1952.7|1952.4|1953.1|1952.8|1948.4|1948.1|14032
1650916800000|2022-04-25 20:00:00|1953|1952.7|1953.2|1952.9|1954.6|1954.3|1951|1950.7|4284
1650917100000|2022-04-25 20:05:00|1953.1|1952.8|1951.5|1951.2|1953.6|1953.3|1951.2|1950.9|1938
1650917400000|2022-04-25 20:10:00|1951.4|1951.1|1949.9|1949.6|1951.9|1951.6|1949.9|1949.6|1173
1650917700000|2022-04-25 20:15:00|1949.8|1949.5|1951.3|1951|1951.5|1951.2|1949.5|1949.2|456
1650918000000|2022-04-25 20:20:00|1951.4|1951.1|1952|1951.7|1952.3|1952|1951|1950.7|180
1650918300000|2022-04-25 20:25:00|1952.1|1951.8|1952.7|1952.4|1952.9|1952.6|1951.9|1951.6|139
1650918600000|2022-04-25 20:30:00|1952.6|1952.3|1952.1|1951.8|1952.8|1952.5|1951.8|1951.5|416
1650918900000|2022-04-25 20:35:00|1952.2|1951.9|1953.1|1952.8|1953.1|1952.8|1951.9|1951.6|146
1650919200000|2022-04-25 20:40:00|1953|1952.7|1953.1|1952.8|1953.6|1953.3|1952.6|1952.3|260
1650919500000|2022-04-25 20:45:00|1953.2|1952.9|1952.6|1952.3|1953.5|1953.2|1952.5|1952.2|186
1650919800000|2022-04-25 20:50:00|1952.5|1952.2|1952.8|1952.5|1953|1952.7|1952|1951.7|126
1650920100000|2022-04-25 20:55:00|1952.7|1952.4|1952.2|1951.4|1952.9|1952.6|1951.7|1951.4|193
1650920400000|2022-04-25 21:00:00|1952.1|1951.3|1951.8|1951|1952.2|1951.4|1951.8|1951|0
1650920700000|2022-04-25 21:05:00|1951.9|1951.1|1951.5|1950.7|1951.9|1951.1|1951.5|1950.7|0
1650921000000|2022-04-25 21:10:00|1951.4|1950.6|1951.4|1950.6|1951.5|1950.7|1951.3|1950.5|0
1650921300000|2022-04-25 21:15:00|1951.3|1950.5|1951.4|1950.6|1951.4|1950.6|1951.3|1950.5|0
1650921600000|2022-04-25 21:20:00|1951.3|1950.5|1952|1951.2|1952|1951.2|1951.3|1950.5|0
1650921900000|2022-04-25 21:25:00|1952.1|1951.3|1952.1|1951.3|1952.1|1951.3|1952.1|1951.3|0
1650922200000|2022-04-25 21:30:00|1952|1951.2|1951.9|1951.1|1952|1951.2|1951.8|1951|0
1650922500000|2022-04-25 21:35:00|1952|1951.2|1952|1951.2|1952.1|1951.3|1952|1951.2|0
1650922800000|2022-04-25 21:40:00|1951.9|1951.1|1952|1951.2|1952|1951.2|1951.9|1951.1|0
1650923100000|2022-04-25 21:45:00|1952.1|1951.3|1951.9|1951.1|1952.1|1951.3|1951.9|1951.1|0
1650923400000|2022-04-25 21:50:00|1952|1951.2|1951.9|1951.1|1952|1951.2|1951.9|1951.1|0
1650923700000|2022-04-25 21:55:00|1952|1951.2|1951.9|1951.1|1952|1951.2|1951.8|1951|0
1650924000000|2022-04-25 22:00:00|1952|1951.7|1950|1949.7|1952.2|1951.9|1949.5|1949.2|520
1650924300000|2022-04-25 22:05:00|1949.9|1949.6|1950.2|1949.9|1950.9|1950.6|1949.9|1949.6|28
1650924600000|2022-04-25 22:10:00|1950.3|1950|1950.2|1949.9|1951.1|1950.8|1949.7|1949.4|67
1650924900000|2022-04-25 22:15:00|1950.3|1950|1949.7|1949.4|1950.5|1950.2|1949.4|1949.1|23
1650925200000|2022-04-25 22:20:00|1949.6|1949.3|1949.7|1949.4|1950|1949.7|1949.4|1949.1|27
1650925500000|2022-04-25 22:25:00|1949.6|1949.3|1950.8|1950.5|1951|1950.7|1949.6|1949.3|18
1650925800000|2022-04-25 22:30:00|1950.5|1950.2|1950.8|1950.5|1950.9|1950.6|1949.9|1949.6|25
1650926100000|2022-04-25 22:35:00|1950.7|1950.4|1950.5|1950.2|1950.8|1950.5|1950|1949.7|5
1650926400000|2022-04-25 22:40:00|1950.6|1950.3|1949.8|1949.5|1950.6|1950.3|1949.6|1949.3|30
1650926700000|2022-04-25 22:45:00|1949.7|1949.4|1950.1|1949.8|1950.3|1950|1949.6|1949.3|8
1650927000000|2022-04-25 22:50:00|1950.2|1949.9|1951.3|1951|1951.7|1951.4|1950.2|1949.9|39
1650927300000|2022-04-25 22:55:00|1951.2|1950.9|1951.4|1951.1|1951.7|1951.4|1950.9|1950.6|22
1650927600000|2022-04-25 23:00:00|1951.6|1951.3|1951.8|1951.5|1952.2|1951.9|1951.4|1951.1|71
1650927900000|2022-04-25 23:05:00|1951.7|1951.4|1952.1|1951.8|1952.5|1952.2|1951.6|1951.3|27
1650928200000|2022-04-25 23:10:00|1952|1951.7|1952.7|1952.4|1952.9|1952.6|1952|1951.7|51
1650928500000|2022-04-25 23:15:00|1952.8|1952.5|1952.8|1952.5|1953.2|1952.9|1952.8|1952.5|38
1650928800000|2022-04-25 23:20:00|1952.9|1952.6|1952.7|1952.4|1953|1952.7|1952.4|1952.1|11
1650929100000|2022-04-25 23:25:00|1952.6|1952.3|1952.1|1951.8|1952.9|1952.6|1952.1|1951.8|51
1650929400000|2022-04-25 23:30:00|1952.3|1952|1951.6|1951.3|1952.4|1952.1|1951.5|1951.2|43
1650929700000|2022-04-25 23:35:00|1951.5|1951.2|1951.4|1951.1|1951.7|1951.4|1951.4|1951.1|15
1650930000000|2022-04-25 23:40:00|1951.3|1951|1951.2|1950.9|1951.4|1951.1|1951.1|1950.8|22
1650930300000|2022-04-25 23:45:00|1951.1|1950.8|1951.5|1951.2|1951.5|1951.2|1950.5|1950.2|52
1650930600000|2022-04-25 23:50:00|1951.3|1951|1950.7|1950.4|1951.5|1951.2|1950.2|1949.9|62
1650930900000|2022-04-25 23:55:00|1950.6|1950.3|1950.9|1950.6|1951.3|1951|1950.2|1949.9|31
1650931200000|2022-04-26 00:00:00|1950.8|1950.5|1950.3|1950|1951.2|1950.9|1949.9|1949.6|44
1650931500000|2022-04-26 00:05:00|1950.4|1950.1|1950.1|1949.8|1951.3|1951|1949.8|1949.5|78
1650931800000|2022-04-26 00:10:00|1950|1949.7|1950.2|1949.9|1950.8|1950.5|1949.9|1949.6|76
1650932100000|2022-04-26 00:15:00|1950.1|1949.8|1950.1|1949.8|1950.8|1950.5|1949.7|1949.4|68
1650932400000|2022-04-26 00:20:00|1950.2|1949.9|1950.8|1950.5|1951.4|1951.1|1950|1949.7|32
1650932700000|2022-04-26 00:25:00|1950.7|1950.4|1951.5|1951.2|1951.8|1951.5|1950.7|1950.4|58
1650933000000|2022-04-26 00:30:00|1951.6|1951.3|1950.8|1950.5|1951.7|1951.4|1950.5|1950.2|47
1650933300000|2022-04-26 00:35:00|1950.9|1950.6|1951.5|1951.2|1951.9|1951.6|1950.8|1950.5|66
1650933600000|2022-04-26 00:40:00|1951.4|1951.1|1951.9|1951.6|1951.9|1951.6|1950.9|1950.6|28
1650933900000|2022-04-26 00:45:00|1951.8|1951.5|1951.6|1951.3|1952.1|1951.8|1951.5|1951.2|75
1650934200000|2022-04-26 00:50:00|1951.5|1951.2|1951.9|1951.6|1952|1951.7|1951.1|1950.8|28
1650934500000|2022-04-26 00:55:00|1952|1951.7|1952.9|1952.6|1953.2|1952.9|1951.8|1951.5|34
1650934800000|2022-04-26 01:00:00|1952.8|1952.5|1953.7|1953.4|1953.7|1953.4|1952.7|1952.4|22
1650935100000|2022-04-26 01:05:00|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.1|1952.8|52
1650935400000|2022-04-26 01:10:00|1953.7|1953.4|1954.1|1953.8|1954.1|1953.8|1953.5|1953.2|30
1650935700000|2022-04-26 01:15:00|1954|1953.7|1953.3|1953|1954.1|1953.8|1953.1|1952.8|28
1650936000000|2022-04-26 01:20:00|1953.4|1953.1|1952.9|1952.6|1953.9|1953.6|1952.9|1952.6|90
1650936300000|2022-04-26 01:25:00|1953|1952.7|1953.6|1953.3|1954.4|1954.1|1952.8|1952.5|115
1650936600000|2022-04-26 01:30:00|1953.7|1953.4|1953.4|1953.1|1953.9|1953.6|1953|1952.7|48
1650936900000|2022-04-26 01:35:00|1953.5|1953.2|1954.2|1953.9|1954.4|1954.1|1953.1|1952.8|38
1650937200000|2022-04-26 01:40:00|1954.3|1954|1954.3|1954|1955.7|1955.4|1954.1|1953.8|149
1650937500000|2022-04-26 01:45:00|1954.2|1953.9|1953|1952.7|1954.4|1954.1|1952.2|1951.9|171
1650937800000|2022-04-26 01:50:00|1953.1|1952.8|1953.2|1952.9|1953.4|1953.1|1952.5|1952.2|25
1650938100000|2022-04-26 01:55:00|1953.1|1952.8|1953.2|1952.9|1953.3|1953|1952.5|1952.2|34
1650938400000|2022-04-26 02:00:00|1953.1|1952.8|1953.1|1952.8|1953.7|1953.4|1952.6|1952.3|9
1650938700000|2022-04-26 02:05:00|1953.2|1952.9|1953.5|1953.2|1954.6|1954.3|1953.1|1952.8|23
1650939000000|2022-04-26 02:10:00|1953.4|1953.1|1953.4|1953.1|1953.6|1953.3|1952.9|1952.6|9
1650939300000|2022-04-26 02:15:00|1953.5|1953.2|1953.6|1953.3|1953.7|1953.4|1952.6|1952.3|27
1650939600000|2022-04-26 02:20:00|1953.7|1953.4|1955|1954.7|1955.1|1954.8|1953.3|1953|11
1650939900000|2022-04-26 02:25:00|1954.9|1954.6|1955|1954.7|1955.4|1955.1|1954.6|1954.3|35
1650940200000|2022-04-26 02:30:00|1955.1|1954.8|1955.1|1954.8|1955.4|1955.1|1954.7|1954.4|50
1650940500000|2022-04-26 02:35:00|1955.2|1954.9|1955.3|1955|1955.9|1955.6|1955.2|1954.9|93
1650940800000|2022-04-26 02:40:00|1955.4|1955.1|1956.6|1956.3|1956.8|1956.5|1955.3|1955|67
1650941100000|2022-04-26 02:45:00|1956.8|1956.5|1957.6|1957.3|1957.7|1957.4|1956.5|1956.2|198
1650941400000|2022-04-26 02:50:00|1957.5|1957.2|1958.1|1957.8|1958.4|1958.1|1957.2|1956.9|310
1650941700000|2022-04-26 02:55:00|1958|1957.7|1957.8|1957.5|1958.1|1957.8|1957.7|1957.4|39
1650942000000|2022-04-26 03:00:00|1957.7|1957.4|1958.4|1958.1|1958.7|1958.4|1957.6|1957.3|59
1650942300000|2022-04-26 03:05:00|1958.3|1958|1958.5|1958.2|1958.5|1958.2|1957.8|1957.5|50
1650942600000|2022-04-26 03:10:00|1958.4|1958.1|1958.3|1958|1958.6|1958.3|1957.9|1957.6|40
1650942900000|2022-04-26 03:15:00|1958.2|1957.9|1958.3|1958|1959.3|1959|1957.9|1957.6|78
1650943200000|2022-04-26 03:20:00|1958.4|1958.1|1958.7|1958.4|1959.2|1958.9|1957.9|1957.6|22
1650943500000|2022-04-26 03:25:00|1958.6|1958.3|1958.9|1958.6|1959.1|1958.8|1958.6|1958.3|13
1650943800000|2022-04-26 03:30:00|1959|1958.7|1958.6|1958.3|1959.3|1959|1958.5|1958.2|20
1650944100000|2022-04-26 03:35:00|1958.7|1958.4|1958.5|1958.2|1959.4|1959.1|1958.4|1958.1|14
1650944400000|2022-04-26 03:40:00|1958.3|1958|1958.3|1958|1958.6|1958.3|1958.1|1957.8|21
1650944700000|2022-04-26 03:45:00|1958.2|1957.9|1958.5|1958.2|1958.7|1958.4|1958.1|1957.8|13
1650945000000|2022-04-26 03:50:00|1958.6|1958.3|1958.4|1958.1|1958.8|1958.5|1958.2|1957.9|22
1650945300000|2022-04-26 03:55:00|1958.5|1958.2|1958.7|1958.4|1958.7|1958.4|1958.4|1958.1|8
1650945600000|2022-04-26 04:00:00|1958.8|1958.5|1959|1958.7|1959.3|1959|1958.6|1958.3|22
1650945900000|2022-04-26 04:05:00|1959.1|1958.8|1958.3|1958|1959.2|1958.9|1958.3|1958|8
1650946200000|2022-04-26 04:10:00|1958.2|1957.9|1958.9|1958.6|1958.9|1958.6|1957.9|1957.6|38
1650946500000|2022-04-26 04:15:00|1958.8|1958.5|1958.7|1958.4|1958.9|1958.6|1958.7|1958.4|5
1650946800000|2022-04-26 04:20:00|1958.6|1958.3|1958.4|1958.1|1958.8|1958.5|1958.2|1957.9|20
1650947100000|2022-04-26 04:25:00|1958.5|1958.2|1958.3|1958|1958.5|1958.2|1958.2|1957.9|10
1650947400000|2022-04-26 04:30:00|1958.5|1958.2|1958.9|1958.6|1959|1958.7|1958.4|1958.1|33
1650947700000|2022-04-26 04:35:00|1959|1958.7|1958.8|1958.5|1959|1958.7|1958.7|1958.4|8
1650948000000|2022-04-26 04:40:00|1958.9|1958.6|1958.6|1958.3|1959.1|1958.8|1958.5|1958.2|40
1650948300000|2022-04-26 04:45:00|1958.5|1958.2|1958.5|1958.2|1958.8|1958.5|1958.2|1957.9|55
1650948600000|2022-04-26 04:50:00|1958.4|1958.1|1958.6|1958.3|1958.8|1958.5|1958.3|1958|15
1650948900000|2022-04-26 04:55:00|1958.5|1958.2|1958.5|1958.2|1958.6|1958.3|1958.4|1958.1|5
1650949200000|2022-04-26 05:00:00|1958.4|1958.1|1958.8|1958.5|1959.1|1958.8|1958.1|1957.8|46
1650949500000|2022-04-26 05:05:00|1958.7|1958.4|1956.4|1956.1|1958.8|1958.5|1956.3|1956|32
1650949800000|2022-04-26 05:10:00|1956.5|1956.2|1956.7|1956.4|1957.7|1957.4|1956.4|1956.1|35
1650950100000|2022-04-26 05:15:00|1956.6|1956.3|1955.7|1955.4|1956.8|1956.5|1955.5|1955.2|45
1650950400000|2022-04-26 05:20:00|1955.6|1955.3|1955.8|1955.5|1956.6|1956.3|1955.5|1955.2|45
1650950700000|2022-04-26 05:25:00|1955.7|1955.4|1955.9|1955.6|1956.1|1955.8|1955.4|1955.1|51
1650951000000|2022-04-26 05:30:00|1955.8|1955.5|1956.3|1956|1957.1|1956.8|1955.7|1955.4|113
1650951300000|2022-04-26 05:35:00|1956.4|1956.1|1956.3|1956|1956.6|1956.3|1955.8|1955.5|22
1650951600000|2022-04-26 05:40:00|1956.2|1955.9|1957.4|1957.1|1957.5|1957.2|1956.2|1955.9|52
1650951900000|2022-04-26 05:45:00|1957.5|1957.2|1957.7|1957.4|1958|1957.7|1957.3|1957|26
1650952200000|2022-04-26 05:50:00|1957.8|1957.5|1959.1|1958.8|1959.1|1958.8|1957.6|1957.3|40
1650952500000|2022-04-26 05:55:00|1959|1958.7|1956.9|1956.6|1959|1958.7|1956.7|1956.4|52
1650952800000|2022-04-26 06:00:00|1956.6|1956.3|1955.4|1955.1|1957.9|1957.6|1954.5|1954.2|113
1650953100000|2022-04-26 06:05:00|1955.2|1954.9|1954|1953.7|1955.3|1955|1953.2|1952.9|113
1650953400000|2022-04-26 06:10:00|1954.2|1953.9|1953.3|1953|1955|1954.7|1952.9|1952.6|75
1650953700000|2022-04-26 06:15:00|1953.1|1952.8|1952.7|1952.4|1953.3|1953|1951|1950.7|337
1650954000000|2022-04-26 06:20:00|1952.6|1952.3|1952.2|1951.9|1952.8|1952.5|1951.7|1951.4|38
1650954300000|2022-04-26 06:25:00|1952.1|1951.8|1952.8|1952.5|1953|1952.7|1952|1951.7|36
1650954600000|2022-04-26 06:30:00|1952.7|1952.4|1951.4|1951.1|1954.1|1953.8|1951.4|1951.1|32
1650954900000|2022-04-26 06:35:00|1951.5|1951.2|1952|1951.7|1952.6|1952.3|1951.2|1950.9|51
1650955200000|2022-04-26 06:40:00|1951.9|1951.6|1951|1950.7|1952.9|1952.6|1950.9|1950.6|42
1650955500000|2022-04-26 06:45:00|1950.8|1950.5|1952.7|1952.4|1952.7|1952.4|1949.7|1949.4|181
1650955800000|2022-04-26 06:50:00|1952.8|1952.5|1953.7|1953.4|1953.7|1953.4|1952.3|1952|167
1650956100000|2022-04-26 06:55:00|1953.6|1953.3|1953.9|1953.6|1953.9|1953.6|1952.5|1952.2|93
1650956400000|2022-04-26 07:00:00|1953.8|1953.5|1952|1951.7|1953.8|1953.5|1949.8|1949.5|314
1650956700000|2022-04-26 07:05:00|1951.8|1951.5|1948.4|1948.1|1952.5|1952.2|1947.6|1947.3|463
1650957000000|2022-04-26 07:10:00|1948.3|1948|1945.9|1945.6|1949.2|1948.9|1945.8|1945.5|410
1650957300000|2022-04-26 07:15:00|1946|1945.7|1944|1943.7|1946.1|1945.8|1943.5|1943.2|251
1650957600000|2022-04-26 07:20:00|1944.1|1943.8|1944.8|1944.5|1945.3|1945|1943.2|1942.9|208
1650957900000|2022-04-26 07:25:00|1944.9|1944.6|1942.3|1942|1946.2|1945.9|1941.6|1941.3|209
1650958200000|2022-04-26 07:30:00|1942.2|1941.9|1945.7|1945.4|1946.5|1946.2|1941.6|1941.3|221
1650958500000|2022-04-26 07:35:00|1945.6|1945.3|1944.7|1944.4|1946.4|1946.1|1943.7|1943.4|115
1650958800000|2022-04-26 07:40:00|1944.9|1944.6|1944.2|1943.9|1946.5|1946.2|1943.9|1943.6|130
1650959100000|2022-04-26 07:45:00|1944.1|1943.8|1945.8|1945.5|1946.5|1946.2|1943.4|1943.1|77
1650959400000|2022-04-26 07:50:00|1945.9|1945.6|1946.4|1946.1|1947.6|1947.3|1945.8|1945.5|97
1650959700000|2022-04-26 07:55:00|1946.5|1946.2|1945.3|1945|1947.2|1946.9|1944.5|1944.2|166
1650960000000|2022-04-26 08:00:00|1945.1|1944.8|1944.7|1944.4|1947.2|1946.9|1943.8|1943.5|209
1650960300000|2022-04-26 08:05:00|1944.8|1944.5|1944.3|1944|1946.1|1945.8|1944.1|1943.8|154
1650960600000|2022-04-26 08:10:00|1944.4|1944.1|1946.2|1945.9|1946.6|1946.3|1944.2|1943.9|137
1650960900000|2022-04-26 08:15:00|1946.1|1945.8|1947.6|1947.3|1948.6|1948.3|1946.1|1945.8|174
1650961200000|2022-04-26 08:20:00|1947.7|1947.4|1949.9|1949.6|1950.4|1950.1|1947.5|1947.2|196
1650961500000|2022-04-26 08:25:00|1949.8|1949.5|1948.8|1948.5|1950.4|1950.1|1948.4|1948.1|156
1650961800000|2022-04-26 08:30:00|1948.9|1948.6|1947.7|1947.4|1949.2|1948.9|1946.6|1946.3|165
1650962100000|2022-04-26 08:35:00|1947.6|1947.3|1946.6|1946.3|1947.6|1947.3|1945.9|1945.6|93
1650962400000|2022-04-26 08:40:00|1946.8|1946.5|1947.6|1947.3|1948.5|1948.2|1946.6|1946.3|218
1650962700000|2022-04-26 08:45:00|1947.7|1947.4|1947.7|1947.4|1948.4|1948.1|1946.8|1946.5|190
1650963000000|2022-04-26 08:50:00|1947.8|1947.5|1948.2|1947.9|1949.6|1949.3|1947.2|1946.9|232
1650963300000|2022-04-26 08:55:00|1948.3|1948|1950.8|1950.5|1950.9|1950.6|1947.6|1947.3|155
1650963600000|2022-04-26 09:00:00|1950.9|1950.6|1949.5|1949.2|1951.2|1950.9|1949.4|1949.1|178
1650963900000|2022-04-26 09:05:00|1949.6|1949.3|1950.2|1949.9|1951.3|1951|1948.6|1948.3|138
1650964200000|2022-04-26 09:10:00|1950.3|1950|1949.8|1949.5|1951.1|1950.8|1948.9|1948.6|150
1650964500000|2022-04-26 09:15:00|1949.9|1949.6|1949.7|1949.4|1950.1|1949.8|1948.6|1948.3|90
1650964800000|2022-04-26 09:20:00|1949.8|1949.5|1947.7|1947.4|1949.8|1949.5|1947.4|1947.1|89
1650965100000|2022-04-26 09:25:00|1947.8|1947.5|1947.8|1947.5|1948.5|1948.2|1947|1946.7|110
1650965400000|2022-04-26 09:30:00|1947.9|1947.6|1949.1|1948.8|1950.1|1949.8|1947.4|1947.1|49
1650965700000|2022-04-26 09:35:00|1949.2|1948.9|1949.3|1949|1950.4|1950.1|1949|1948.7|17
1650966000000|2022-04-26 09:40:00|1949.2|1948.9|1948.6|1948.3|1949.4|1949.1|1947.9|1947.6|66
1650966300000|2022-04-26 09:45:00|1948.7|1948.4|1947.2|1946.9|1949.1|1948.8|1946.9|1946.6|84
1650966600000|2022-04-26 09:50:00|1947.1|1946.8|1947.9|1947.6|1948.4|1948.1|1946.8|1946.5|82
1650966900000|2022-04-26 09:55:00|1947.8|1947.5|1948.9|1948.6|1949.5|1949.2|1947.3|1947|42
1650967200000|2022-04-26 10:00:00|1948.8|1948.5|1951|1950.7|1951.2|1950.9|1948.6|1948.3|261
1650967500000|2022-04-26 10:05:00|1950.8|1950.5|1949.2|1948.9|1950.9|1950.6|1949.1|1948.8|116
1650967800000|2022-04-26 10:10:00|1949.3|1949|1948.4|1948.1|1949.4|1949.1|1947.6|1947.3|95
1650968100000|2022-04-26 10:15:00|1948.3|1948|1947.5|1947.2|1948.3|1948|1946.2|1945.9|134
1650968400000|2022-04-26 10:20:00|1947.6|1947.3|1947.5|1947.2|1948.4|1948.1|1946.8|1946.5|100
1650968700000|2022-04-26 10:25:00|1947.4|1947.1|1947.2|1946.9|1947.8|1947.5|1946.2|1945.9|189
1650969000000|2022-04-26 10:30:00|1947.1|1946.8|1948.1|1947.8|1949.1|1948.8|1946.9|1946.6|110
1650969300000|2022-04-26 10:35:00|1948|1947.7|1948.7|1948.4|1949.7|1949.4|1947.4|1947.1|137
1650969600000|2022-04-26 10:40:00|1948.8|1948.5|1948.1|1947.8|1949.6|1949.3|1947.6|1947.3|98
1650969900000|2022-04-26 10:45:00|1948|1947.7|1948.8|1948.5|1949.4|1949.1|1948|1947.7|275
1650970200000|2022-04-26 10:50:00|1948.7|1948.4|1948.5|1948.2|1949.6|1949.3|1948.4|1948.1|165
1650970500000|2022-04-26 10:55:00|1948.6|1948.3|1947.3|1947|1949.5|1949.2|1947.1|1946.8|88
1650970800000|2022-04-26 11:00:00|1947.5|1947.2|1946.1|1945.8|1947.5|1947.2|1945.5|1945.2|257
1650971100000|2022-04-26 11:05:00|1946|1945.7|1945.8|1945.5|1946.3|1946|1944.8|1944.5|299
1650971400000|2022-04-26 11:10:00|1945.7|1945.4|1945.8|1945.5|1947|1946.7|1945|1944.7|101
1650971700000|2022-04-26 11:15:00|1945.9|1945.6|1946.5|1946.2|1947|1946.7|1945.5|1945.2|88
1650972000000|2022-04-26 11:20:00|1946.4|1946.1|1948.2|1947.9|1948.3|1948|1946|1945.7|100
1650972300000|2022-04-26 11:25:00|1948.1|1947.8|1947.7|1947.4|1948.3|1948|1947.2|1946.9|66
1650972600000|2022-04-26 11:30:00|1947.6|1947.3|1946|1945.7|1947.6|1947.3|1945.9|1945.6|78
1650972900000|2022-04-26 11:35:00|1946.1|1945.8|1945.4|1945.1|1946.5|1946.2|1944.5|1944.2|260
1650973200000|2022-04-26 11:40:00|1945.5|1945.2|1945|1944.7|1945.9|1945.6|1944.8|1944.5|76
1650973500000|2022-04-26 11:45:00|1945.2|1944.9|1946.9|1946.6|1946.9|1946.6|1944.9|1944.6|85
1650973800000|2022-04-26 11:50:00|1947|1946.7|1947.2|1946.9|1948|1947.7|1946.9|1946.6|222
1650974100000|2022-04-26 11:55:00|1947.3|1947|1947.9|1947.6|1948|1947.7|1946.7|1946.4|141
1650974400000|2022-04-26 12:00:00|1948|1947.7|1946.9|1946.6|1948.8|1948.5|1946.9|1946.6|195
1650974700000|2022-04-26 12:05:00|1947|1946.7|1947.5|1947.2|1947.9|1947.6|1946.8|1946.5|135
1650975000000|2022-04-26 12:10:00|1947.6|1947.3|1947|1946.7|1947.9|1947.6|1946.5|1946.2|257
1650975300000|2022-04-26 12:15:00|1947.1|1946.8|1946.4|1946.1|1947.6|1947.3|1945.5|1945.2|148
1650975600000|2022-04-26 12:20:00|1946.3|1946|1947.2|1946.9|1947.7|1947.4|1945.7|1945.4|130
1650975900000|2022-04-26 12:25:00|1947.1|1946.8|1947.4|1947.1|1947.9|1947.6|1946.3|1946|121
1650976200000|2022-04-26 12:30:00|1947.3|1947|1947.7|1947.4|1948.1|1947.8|1946.1|1945.8|256
1650976500000|2022-04-26 12:35:00|1947.6|1947.3|1943.1|1942.8|1947.8|1947.5|1942.2|1941.9|858
1650976800000|2022-04-26 12:40:00|1943.2|1942.9|1941.1|1940.8|1943.2|1942.9|1940.6|1940.3|791
1650977100000|2022-04-26 12:45:00|1941.2|1940.9|1940.7|1940.4|1941.6|1941.3|1940.1|1939.8|658
1650977400000|2022-04-26 12:50:00|1940.6|1940.3|1941.8|1941.5|1942.1|1941.8|1939.9|1939.6|482
1650977700000|2022-04-26 12:55:00|1941.6|1941.3|1941.6|1941.3|1942.2|1941.9|1941|1940.7|518
1650978000000|2022-04-26 13:00:00|1941.7|1941.4|1939.2|1938.9|1942.2|1941.9|1938.1|1937.8|671
1650978300000|2022-04-26 13:05:00|1939.3|1939|1939.2|1938.9|1939.8|1939.5|1938.5|1938.2|264
1650978600000|2022-04-26 13:10:00|1939.3|1939|1938.4|1938.1|1939.5|1939.2|1937|1936.7|607
1650978900000|2022-04-26 13:15:00|1938.3|1938|1939.8|1939.5|1940.2|1939.9|1938.1|1937.8|481
1650979200000|2022-04-26 13:20:00|1940|1939.7|1938.1|1937.8|1940.1|1939.8|1937.1|1936.8|453
1650979500000|2022-04-26 13:25:00|1938|1937.7|1936.8|1936.5|1938.6|1938.3|1936.1|1935.8|858
1650979800000|2022-04-26 13:30:00|1937|1936.7|1934.8|1934.5|1940.7|1940.4|1931|1930.7|7152
1650980100000|2022-04-26 13:35:00|1935.1|1934.8|1935.5|1935.2|1937.7|1937.4|1932.2|1931.9|3720
1650980400000|2022-04-26 13:40:00|1935.4|1935.1|1928.8|1928.5|1937.9|1937.6|1928.7|1928.4|3694
1650980700000|2022-04-26 13:45:00|1928.9|1928.6|1932.1|1931.8|1935.7|1935.4|1927.5|1927.2|3156
1650981000000|2022-04-26 13:50:00|1931.5|1931.2|1926.2|1925.9|1932.8|1932.5|1926.1|1925.8|4006
1650981300000|2022-04-26 13:55:00|1926.6|1926.3|1927.9|1927.6|1928.4|1928.1|1924.8|1924.5|1856
1650981600000|2022-04-26 14:00:00|1927.1|1926.8|1929.1|1928.8|1929.5|1929.2|1925.4|1925.1|2569
1650981900000|2022-04-26 14:05:00|1929.2|1928.9|1933|1932.7|1933.9|1933.6|1928.4|1928.1|2622
1650982200000|2022-04-26 14:10:00|1932.9|1932.6|1925.8|1925.5|1933.8|1933.5|1925.4|1925.1|2870
1650982500000|2022-04-26 14:15:00|1925.7|1925.4|1918.9|1918.6|1925.7|1925.4|1916.3|1916|4273
1650982800000|2022-04-26 14:20:00|1918.6|1918.3|1921.1|1920.8|1922.4|1922.1|1916.3|1916|3193
1650983100000|2022-04-26 14:25:00|1920.8|1920.5|1923.7|1923.4|1923.8|1923.5|1916.9|1916.6|2822
1650983400000|2022-04-26 14:30:00|1923.8|1923.5|1913.7|1913.4|1923.8|1923.5|1913.5|1913.2|3171
1650983700000|2022-04-26 14:35:00|1913.9|1913.6|1914.3|1914|1917.2|1916.9|1912.5|1912.2|3118
1650984000000|2022-04-26 14:40:00|1914.1|1913.8|1912|1911.7|1915.1|1914.8|1910.6|1910.3|2948
1650984300000|2022-04-26 14:45:00|1912.1|1911.8|1917|1916.7|1917.1|1916.8|1911.1|1910.8|3125
1650984600000|2022-04-26 14:50:00|1916.8|1916.5|1914.2|1913.9|1918|1917.7|1913.4|1913.1|1516
1650984900000|2022-04-26 14:55:00|1914.1|1913.8|1914.3|1914|1915.1|1914.8|1912.4|1912.1|1665
1650985200000|2022-04-26 15:00:00|1914|1913.7|1912.3|1912|1914.1|1913.8|1910.7|1910.4|2163
1650985500000|2022-04-26 15:05:00|1912.2|1911.9|1912.3|1912|1912.8|1912.5|1910.6|1910.3|1338
1650985800000|2022-04-26 15:10:00|1912.2|1911.9|1918.5|1918.2|1918.5|1918.2|1911.6|1911.3|1636
1650986100000|2022-04-26 15:15:00|1918.3|1918|1911.5|1911.2|1918.4|1918.1|1911.3|1911|2007
1650986400000|2022-04-26 15:20:00|1911.6|1911.3|1916.6|1916.3|1920.9|1920.6|1911|1910.7|2967
1650986700000|2022-04-26 15:25:00|1916.5|1916.2|1916.5|1916.2|1919.1|1918.8|1916|1915.7|2123
1650987000000|2022-04-26 15:30:00|1916.3|1916|1917.5|1917.2|1920.8|1920.5|1914.8|1914.5|2315
1650987300000|2022-04-26 15:35:00|1917.3|1917|1915.3|1915|1917.6|1917.3|1912|1911.7|3327
1650987600000|2022-04-26 15:40:00|1915|1914.7|1914|1913.7|1915.1|1914.8|1910.5|1910.2|2778
1650987900000|2022-04-26 15:45:00|1913.9|1913.6|1913.6|1913.3|1915|1914.7|1912.3|1912|1561
1650988200000|2022-04-26 15:50:00|1913.5|1913.2|1910.2|1909.9|1913.8|1913.5|1910|1909.7|1717
1650988500000|2022-04-26 15:55:00|1910.4|1910.1|1905.1|1904.8|1910.4|1910.1|1905|1904.7|2771
1650988800000|2022-04-26 16:00:00|1905.2|1904.9|1906.6|1906.3|1906.8|1906.5|1904.8|1904.5|2258
1650989100000|2022-04-26 16:05:00|1906.7|1906.4|1909.9|1909.6|1910.1|1909.8|1906.1|1905.8|2533
1650989400000|2022-04-26 16:10:00|1910|1909.7|1910.4|1910.1|1911|1910.7|1907.8|1907.5|1625
1650989700000|2022-04-26 16:15:00|1910.7|1910.4|1912.2|1911.9|1914.2|1913.9|1910.4|1910.1|2139
1650990000000|2022-04-26 16:20:00|1912.4|1912.1|1914.5|1914.2|1916.7|1916.4|1912.4|1912.1|1536
1650990300000|2022-04-26 16:25:00|1914.4|1914.1|1919.4|1919.1|1920.4|1920.1|1914.2|1913.9|3234
1650990600000|2022-04-26 16:30:00|1919|1918.7|1918.5|1918.2|1920.3|1920|1916.3|1916|2127
1650990900000|2022-04-26 16:35:00|1918.4|1918.1|1915.2|1914.9|1919.7|1919.4|1914.7|1914.4|2558
1650991200000|2022-04-26 16:40:00|1915.4|1915.1|1917.8|1917.5|1918.3|1918|1914.3|1914|2105
1650991500000|2022-04-26 16:45:00|1917.7|1917.4|1915.7|1915.4|1918.1|1917.8|1914|1913.7|2165
1650991800000|2022-04-26 16:50:00|1915.6|1915.3|1915.6|1915.3|1919.3|1919|1914.7|1914.4|3072
1650992100000|2022-04-26 16:55:00|1915.7|1915.4|1921.9|1921.6|1922.3|1922|1914.7|1914.4|3318
1650992400000|2022-04-26 17:00:00|1922|1921.7|1912.6|1912.3|1922.3|1922|1912.2|1911.9|3426
1650992700000|2022-04-26 17:05:00|1913|1912.7|1913.7|1913.4|1914.9|1914.6|1912.6|1912.3|1669
1650993000000|2022-04-26 17:10:00|1913.6|1913.3|1909.4|1909.1|1914.3|1914|1909.4|1909.1|2412
1650993300000|2022-04-26 17:15:00|1909.5|1909.2|1905.7|1905.4|1910.2|1909.9|1905.7|1905.4|2183
1650993600000|2022-04-26 17:20:00|1905.9|1905.6|1903.6|1903.3|1906.8|1906.5|1903.2|1902.9|2657
1650993900000|2022-04-26 17:25:00|1903.5|1903.2|1902.5|1902.2|1905|1904.7|1902|1901.7|2161
1650994200000|2022-04-26 17:30:00|1902.3|1902|1901.5|1901.2|1902.9|1902.6|1899.6|1899.3|2225
1650994500000|2022-04-26 17:35:00|1901.2|1900.9|1902.5|1902.2|1903.4|1903.1|1898.5|1898.2|2591
1650994800000|2022-04-26 17:40:00|1902.3|1902|1908.4|1908.1|1909.6|1909.3|1901.8|1901.5|2696
1650995100000|2022-04-26 17:45:00|1908.7|1908.4|1906.2|1905.9|1909.5|1909.2|1905|1904.7|1640
1650995400000|2022-04-26 17:50:00|1906.1|1905.8|1902.9|1902.6|1906.7|1906.4|1902.9|1902.6|1394
1650995700000|2022-04-26 17:55:00|1903|1902.7|1905.6|1905.3|1906.3|1906|1903|1902.7|1670
1650996000000|2022-04-26 18:00:00|1905.4|1905.1|1904.1|1903.8|1906.5|1906.2|1902.2|1901.9|2084
1650996300000|2022-04-26 18:05:00|1903.9|1903.6|1905|1904.7|1908.2|1907.9|1903.8|1903.5|1910
1650996600000|2022-04-26 18:10:00|1904.7|1904.4|1908|1907.7|1908.6|1908.3|1904.6|1904.3|1480
1650996900000|2022-04-26 18:15:00|1907.9|1907.6|1906.1|1905.8|1910.6|1910.3|1904.8|1904.5|2140
1650997200000|2022-04-26 18:20:00|1906|1905.7|1911.1|1910.8|1912|1911.7|1905.8|1905.5|2461
1650997500000|2022-04-26 18:25:00|1911.5|1911.2|1910.1|1909.8|1912.1|1911.8|1907.7|1907.4|1944
1650997800000|2022-04-26 18:30:00|1909.7|1909.4|1908.3|1908|1910.7|1910.4|1905.9|1905.6|1830
1650998100000|2022-04-26 18:35:00|1908.6|1908.3|1910.3|1910|1912.3|1912|1908|1907.7|2118
1650998400000|2022-04-26 18:40:00|1909.9|1909.6|1903|1902.7|1910.2|1909.9|1902.9|1902.6|1960
1650998700000|2022-04-26 18:45:00|1902.9|1902.6|1903|1902.7|1905.4|1905.1|1901.7|1901.4|1905
1650999000000|2022-04-26 18:50:00|1902.9|1902.6|1907.5|1907.2|1908.3|1908|1902.5|1902.2|1391
1650999300000|2022-04-26 18:55:00|1907.7|1907.4|1910.6|1910.3|1911.7|1911.4|1907.2|1906.9|1386
1650999600000|2022-04-26 19:00:00|1910.8|1910.5|1908.2|1907.9|1912.7|1912.4|1907.9|1907.6|1763
1650999900000|2022-04-26 19:05:00|1907.8|1907.5|1904.9|1904.6|1908.7|1908.4|1903.6|1903.3|1634
1651000200000|2022-04-26 19:10:00|1904.7|1904.4|1901.6|1901.3|1907.6|1907.3|1901|1900.7|1957
1651000500000|2022-04-26 19:15:00|1901.5|1901.2|1896.6|1896.3|1901.9|1901.6|1896.1|1895.8|2685
1651000800000|2022-04-26 19:20:00|1896.9|1896.6|1896.9|1896.6|1899.3|1899|1895.3|1895|3986
1651001100000|2022-04-26 19:25:00|1897|1896.7|1895.2|1894.9|1897.6|1897.3|1894.3|1894|2729
1651001400000|2022-04-26 19:30:00|1894.8|1894.5|1891|1890.7|1895.8|1895.5|1889.4|1889.1|5406
1651001700000|2022-04-26 19:35:00|1891.1|1890.8|1894.7|1894.4|1894.8|1894.5|1888.8|1888.5|4972
1651002000000|2022-04-26 19:40:00|1894.6|1894.3|1894.1|1893.8|1896.1|1895.8|1890.9|1890.6|4339
1651002300000|2022-04-26 19:45:00|1894|1893.7|1891.4|1891.1|1896.4|1896.1|1890|1889.7|5676
1651002600000|2022-04-26 19:50:00|1890.4|1890.1|1891.9|1891.6|1895.9|1895.6|1887.9|1887.6|8349
1651002900000|2022-04-26 19:55:00|1891.8|1891.5|1889.3|1889|1894.7|1894.4|1888.9|1888.6|21390
1651003200000|2022-04-26 20:00:00|1889.6|1889.3|1891.9|1891.6|1892.8|1892.5|1885.6|1885.3|9472
1651003500000|2022-04-26 20:05:00|1891.6|1891.3|1888.3|1888|1893.8|1893.5|1887.6|1887.3|3664
1651003800000|2022-04-26 20:10:00|1888.5|1888.2|1886.4|1886.1|1889.7|1889.4|1886.4|1886.1|2567
1651004100000|2022-04-26 20:15:00|1886.3|1886|1885.8|1885.5|1889.2|1888.9|1885.8|1885.5|950
1651004400000|2022-04-26 20:20:00|1885.9|1885.6|1883.3|1883|1886.2|1885.9|1882.5|1882.2|670
1651004700000|2022-04-26 20:25:00|1883.4|1883.1|1882.1|1881.8|1883.4|1883.1|1881.3|1881|700
1651005000000|2022-04-26 20:30:00|1882|1881.7|1882|1881.7|1882.8|1882.5|1881.3|1881|293
1651005300000|2022-04-26 20:35:00|1882.1|1881.8|1882.9|1882.6|1883.2|1882.9|1881.2|1880.9|412
1651005600000|2022-04-26 20:40:00|1882.8|1882.5|1881.9|1881.6|1883|1882.7|1881.2|1880.9|956
1651005900000|2022-04-26 20:45:00|1882|1881.7|1884.4|1884.1|1884.4|1884.1|1882|1881.7|681
1651006200000|2022-04-26 20:50:00|1884.3|1884|1882.9|1882.6|1884.4|1884.1|1882.3|1882|334
1651006500000|2022-04-26 20:55:00|1883.1|1882.8|1883.5|1882.7|1884.4|1884.1|1882.6|1882.3|249
1651006800000|2022-04-26 21:00:00|1883.4|1882.6|1885|1884.2|1885.1|1884.3|1883.4|1882.6|0
1651007100000|2022-04-26 21:05:00|1885.1|1884.3|1885.5|1884.7|1885.5|1884.7|1885.1|1884.3|0
1651007400000|2022-04-26 21:10:00|1885.4|1884.6|1886.1|1885.3|1886.2|1885.4|1885.4|1884.6|0
1651007700000|2022-04-26 21:15:00|1886.2|1885.4|1886.2|1885.4|1886.3|1885.5|1885.8|1885|0
1651008000000|2022-04-26 21:20:00|1886.1|1885.3|1886.3|1885.5|1886.7|1885.9|1886.1|1885.3|0
1651008300000|2022-04-26 21:25:00|1886.2|1885.4|1887.4|1886.6|1887.5|1886.7|1886.2|1885.4|0
1651008600000|2022-04-26 21:30:00|1887.5|1886.7|1888.1|1887.3|1888.6|1887.8|1887.4|1886.6|0
1651008900000|2022-04-26 21:35:00|1888.2|1887.4|1887.8|1887|1888.2|1887.4|1887.6|1886.8|0
1651009200000|2022-04-26 21:40:00|1887.9|1887.1|1887.9|1887.1|1888.1|1887.3|1887.7|1886.9|0
1651009500000|2022-04-26 21:45:00|1888|1887.2|1887.8|1887|1888.3|1887.5|1887.8|1887|0
1651009800000|2022-04-26 21:50:00|1887.6|1886.8|1888.3|1887.5|1888.4|1887.6|1887.5|1886.7|0
1651010100000|2022-04-26 21:55:00|1888.2|1887.4|1888.7|1887.9|1888.7|1887.9|1888.2|1887.4|0
1651010400000|2022-04-26 22:00:00|1882.2|1881.9|1884.4|1884.1|1886.8|1886.5|1881.5|1881.2|989
1651010700000|2022-04-26 22:05:00|1884.3|1884|1883.2|1882.9|1885.4|1885.1|1882.4|1882.1|1070
1651011000000|2022-04-26 22:10:00|1883.3|1883|1881.9|1881.6|1885.2|1884.9|1881.6|1881.3|479
1651011300000|2022-04-26 22:15:00|1882.2|1881.9|1879.6|1879.3|1883.3|1883|1878.5|1878.2|401
1651011600000|2022-04-26 22:20:00|1879.7|1879.4|1884.8|1884.5|1884.8|1884.5|1879.5|1879.2|358
1651011900000|2022-04-26 22:25:00|1884.7|1884.4|1885.8|1885.5|1886.5|1886.2|1883.9|1883.6|423
1651012200000|2022-04-26 22:30:00|1885.9|1885.6|1885.4|1885.1|1886.7|1886.4|1884.7|1884.4|244
1651012500000|2022-04-26 22:35:00|1885.6|1885.3|1885.1|1884.8|1886.2|1885.9|1884|1883.7|248
1651012800000|2022-04-26 22:40:00|1884.9|1884.6|1883.4|1883.1|1885.5|1885.2|1883.4|1883.1|92
1651013100000|2022-04-26 22:45:00|1883.5|1883.2|1885.5|1885.2|1885.8|1885.5|1883.1|1882.8|273
1651013400000|2022-04-26 22:50:00|1885.4|1885.1|1886.3|1886|1887|1886.7|1885|1884.7|58
1651013700000|2022-04-26 22:55:00|1886.4|1886.1|1885.7|1885.4|1886.8|1886.5|1885.1|1884.8|69
1651014000000|2022-04-26 23:00:00|1885.9|1885.6|1886.1|1885.8|1886.5|1886.2|1885.6|1885.3|55
1651014300000|2022-04-26 23:05:00|1885.9|1885.6|1887.3|1887|1887.5|1887.2|1885.9|1885.6|55
1651014600000|2022-04-26 23:10:00|1887.4|1887.1|1887.9|1887.6|1888|1887.7|1886.7|1886.4|106
1651014900000|2022-04-26 23:15:00|1887.8|1887.5|1887.9|1887.6|1888.3|1888|1887.5|1887.2|28
1651015200000|2022-04-26 23:20:00|1888|1887.7|1888|1887.7|1888.5|1888.2|1887.8|1887.5|42
1651015500000|2022-04-26 23:25:00|1888.1|1887.8|1887|1886.7|1888.7|1888.4|1886.7|1886.4|39
1651015800000|2022-04-26 23:30:00|1886.9|1886.6|1888.5|1888.2|1889.2|1888.9|1886.8|1886.5|50
1651016100000|2022-04-26 23:35:00|1888.4|1888.1|1888.6|1888.3|1888.7|1888.4|1887.4|1887.1|24
1651016400000|2022-04-26 23:40:00|1888.5|1888.2|1887.9|1887.6|1889|1888.7|1887.8|1887.5|65
1651016700000|2022-04-26 23:45:00|1888|1887.7|1889.2|1888.9|1889.4|1889.1|1887.9|1887.6|66
1651017000000|2022-04-26 23:50:00|1889.3|1889|1889.3|1889|1890.4|1890.1|1889.1|1888.8|139
1651017300000|2022-04-26 23:55:00|1889.5|1889.2|1889|1888.7|1890.7|1890.4|1888.6|1888.3|94
1651017600000|2022-04-27 00:00:00|1889.1|1888.8|1890.5|1890.2|1891|1890.7|1889.1|1888.8|210
1651017900000|2022-04-27 00:05:00|1890.6|1890.3|1890.4|1890.1|1890.9|1890.6|1889.2|1888.9|106
1651018200000|2022-04-27 00:10:00|1890.3|1890|1890.2|1889.9|1890.6|1890.3|1889.3|1889|119
1651018500000|2022-04-27 00:15:00|1890.4|1890.1|1889.8|1889.5|1890.9|1890.6|1889.3|1889|160
1651018800000|2022-04-27 00:20:00|1889.7|1889.4|1890.1|1889.8|1891.4|1891.1|1889.4|1889.1|75
1651019100000|2022-04-27 00:25:00|1890|1889.7|1889.5|1889.2|1890.9|1890.6|1889.2|1888.9|34
1651019400000|2022-04-27 00:30:00|1889.4|1889.1|1888.3|1888|1889.6|1889.3|1888.2|1887.9|43
1651019700000|2022-04-27 00:35:00|1888.2|1887.9|1887.3|1887|1888.9|1888.6|1887.1|1886.8|78
1651020000000|2022-04-27 00:40:00|1887.4|1887.1|1886.5|1886.2|1887.5|1887.2|1885|1884.7|113
1651020300000|2022-04-27 00:45:00|1886.4|1886.1|1886.4|1886.1|1887.2|1886.9|1885.7|1885.4|55
1651020600000|2022-04-27 00:50:00|1886.3|1886|1887.7|1887.4|1887.8|1887.5|1886.3|1886|36
1651020900000|2022-04-27 00:55:00|1887.8|1887.5|1885.7|1885.4|1888.7|1888.4|1885.2|1884.9|119
1651021200000|2022-04-27 01:00:00|1885.6|1885.3|1886.1|1885.8|1886.7|1886.4|1885.3|1885|152
1651021500000|2022-04-27 01:05:00|1886.2|1885.9|1888.5|1888.2|1889.1|1888.8|1886.2|1885.9|48
1651021800000|2022-04-27 01:10:00|1888.6|1888.3|1887.7|1887.4|1888.6|1888.3|1887.6|1887.3|25
1651022100000|2022-04-27 01:15:00|1887.9|1887.6|1889.3|1889|1889.6|1889.3|1887.9|1887.6|48
1651022400000|2022-04-27 01:20:00|1889.4|1889.1|1891.4|1891.1|1891.7|1891.4|1889.2|1888.9|127
1651022700000|2022-04-27 01:25:00|1891.3|1891|1892.7|1892.4|1892.8|1892.5|1890.8|1890.5|123
1651023000000|2022-04-27 01:30:00|1892.6|1892.3|1894.8|1894.5|1894.8|1894.5|1892|1891.7|329
1651023300000|2022-04-27 01:35:00|1894.7|1894.4|1896.9|1896.6|1896.9|1896.6|1893.3|1893|296
1651023600000|2022-04-27 01:40:00|1897|1896.7|1895.4|1895.1|1897.6|1897.3|1895.4|1895.1|210
1651023900000|2022-04-27 01:45:00|1895.5|1895.2|1894.9|1894.6|1896.1|1895.8|1894.8|1894.5|131
1651024200000|2022-04-27 01:50:00|1894.8|1894.5|1893.2|1892.9|1895.1|1894.8|1893|1892.7|215
1651024500000|2022-04-27 01:55:00|1893.1|1892.8|1893.6|1893.3|1894|1893.7|1893|1892.7|90
1651024800000|2022-04-27 02:00:00|1893.4|1893.1|1893|1892.7|1893.5|1893.2|1892.2|1891.9|56
1651025100000|2022-04-27 02:05:00|1893.1|1892.8|1889.5|1889.2|1893.5|1893.2|1888.3|1888|215
1651025400000|2022-04-27 02:10:00|1889.4|1889.1|1892|1891.7|1892.4|1892.1|1889.4|1889.1|90
1651025700000|2022-04-27 02:15:00|1892.1|1891.8|1891.5|1891.2|1892.2|1891.9|1891.1|1890.8|108
1651026000000|2022-04-27 02:20:00|1891.6|1891.3|1891.3|1891|1892.4|1892.1|1890.6|1890.3|55
1651026300000|2022-04-27 02:25:00|1891.2|1890.9|1892.2|1891.9|1892.3|1892|1890.6|1890.3|29
1651026600000|2022-04-27 02:30:00|1892.3|1892|1892|1891.7|1892.7|1892.4|1891.3|1891|28
1651026900000|2022-04-27 02:35:00|1892.1|1891.8|1892.4|1892.1|1892.6|1892.3|1891.2|1890.9|37
1651027200000|2022-04-27 02:40:00|1892.5|1892.2|1895.5|1895.2|1895.6|1895.3|1892.5|1892.2|245
1651027500000|2022-04-27 02:45:00|1895.4|1895.1|1895.2|1894.9|1895.4|1895.1|1894|1893.7|47
1651027800000|2022-04-27 02:50:00|1895.1|1894.8|1898.4|1898.1|1898.9|1898.6|1894.6|1894.3|292
1651028100000|2022-04-27 02:55:00|1898.5|1898.2|1899.1|1898.8|1899.2|1898.9|1897.4|1897.1|107
1651028400000|2022-04-27 03:00:00|1899.2|1898.9|1899.4|1899.1|1899.4|1899.1|1898.4|1898.1|150
1651028700000|2022-04-27 03:05:00|1899.3|1899|1898.9|1898.6|1899.5|1899.2|1898.6|1898.3|80
1651029000000|2022-04-27 03:10:00|1898.8|1898.5|1899.4|1899.1|1900.1|1899.8|1898.5|1898.2|72
1651029300000|2022-04-27 03:15:00|1899.3|1899|1898.1|1897.8|1899.4|1899.1|1897.6|1897.3|84
1651029600000|2022-04-27 03:20:00|1898.2|1897.9|1898.3|1898|1898.7|1898.4|1897.9|1897.6|34
1651029900000|2022-04-27 03:25:00|1898.4|1898.1|1899.4|1899.1|1899.7|1899.4|1898.1|1897.8|63
1651030200000|2022-04-27 03:30:00|1899.3|1899|1899.6|1899.3|1899.8|1899.5|1898.5|1898.2|126
1651030500000|2022-04-27 03:35:00|1899.5|1899.2|1899.7|1899.4|1899.7|1899.4|1899.1|1898.8|9
1651030800000|2022-04-27 03:40:00|1899.6|1899.3|1899.9|1899.6|1900.1|1899.8|1898.9|1898.6|100
1651031100000|2022-04-27 03:45:00|1899.8|1899.5|1900.8|1900.5|1901.3|1901|1899.7|1899.4|132
1651031400000|2022-04-27 03:50:00|1900.7|1900.4|1899.6|1899.3|1900.8|1900.5|1899.6|1899.3|21
1651031700000|2022-04-27 03:55:00|1899.7|1899.4|1900|1899.7|1900.7|1900.4|1899.7|1899.4|9
1651032000000|2022-04-27 04:00:00|1899.9|1899.6|1900|1899.7|1900.1|1899.8|1899.1|1898.8|23
1651032300000|2022-04-27 04:05:00|1900.1|1899.8|1899.9|1899.6|1900.6|1900.3|1899.8|1899.5|8
1651032600000|2022-04-27 04:10:00|1900|1899.7|1899.8|1899.5|1900|1899.7|1899.5|1899.2|9
1651032900000|2022-04-27 04:15:00|1899.7|1899.4|1899.7|1899.4|1900|1899.7|1899.5|1899.2|14
1651033200000|2022-04-27 04:20:00|1899.6|1899.3|1898.9|1898.6|1899.9|1899.6|1898.8|1898.5|34
1651033500000|2022-04-27 04:25:00|1898.8|1898.5|1898.6|1898.3|1900.3|1900|1898.4|1898.1|77
1651033800000|2022-04-27 04:30:00|1898.5|1898.2|1898.7|1898.4|1899.3|1899|1898.5|1898.2|35
1651034100000|2022-04-27 04:35:00|1898.6|1898.3|1897.8|1897.5|1898.8|1898.5|1897.4|1897.1|76
1651034400000|2022-04-27 04:40:00|1898.2|1897.9|1898.3|1898|1898.4|1898.1|1897.2|1896.9|68
1651034700000|2022-04-27 04:45:00|1898.2|1897.9|1899.4|1899.1|1899.6|1899.3|1898.1|1897.8|31
1651035000000|2022-04-27 04:50:00|1899.3|1899|1898.8|1898.5|1899.5|1899.2|1898.5|1898.2|21
1651035300000|2022-04-27 04:55:00|1898.7|1898.4|1899.2|1898.9|1899.5|1899.2|1898.7|1898.4|13
1651035600000|2022-04-27 05:00:00|1899.4|1899.1|1898.1|1897.8|1899.8|1899.5|1897.8|1897.5|44
1651035900000|2022-04-27 05:05:00|1898|1897.7|1899.2|1898.9|1899.7|1899.4|1898|1897.7|39
1651036200000|2022-04-27 05:10:00|1899.3|1899|1900.4|1900.1|1900.7|1900.4|1898.9|1898.6|56
1651036500000|2022-04-27 05:15:00|1900.5|1900.2|1899.3|1899|1900.6|1900.3|1899.1|1898.8|32
1651036800000|2022-04-27 05:20:00|1899.2|1898.9|1898|1897.7|1899.3|1899|1897.4|1897.1|71
1651037100000|2022-04-27 05:25:00|1897.9|1897.6|1899.4|1899.1|1899.5|1899.2|1897.7|1897.4|46
1651037400000|2022-04-27 05:30:00|1899.5|1899.2|1898.5|1898.2|1901.2|1900.9|1898.2|1897.9|146
1651037700000|2022-04-27 05:35:00|1898.4|1898.1|1900.1|1899.8|1900.6|1900.3|1898.4|1898.1|50
1651038000000|2022-04-27 05:40:00|1900|1899.7|1899.9|1899.6|1900.5|1900.2|1899.4|1899.1|45
1651038300000|2022-04-27 05:45:00|1899.8|1899.5|1898.8|1898.5|1899.8|1899.5|1897.9|1897.6|78
1651038600000|2022-04-27 05:50:00|1898.6|1898.3|1898.8|1898.5|1899.1|1898.8|1897.8|1897.5|28
1651038900000|2022-04-27 05:55:00|1898.7|1898.4|1898.3|1898|1899.1|1898.8|1897.2|1896.9|272
1651039200000|2022-04-27 06:00:00|1898.2|1897.9|1895.8|1895.5|1898.9|1898.6|1895.6|1895.3|227
1651039500000|2022-04-27 06:05:00|1895.9|1895.6|1898.1|1897.8|1898.8|1898.5|1895.4|1895.1|120
1651039800000|2022-04-27 06:10:00|1898.2|1897.9|1900.3|1900|1900.6|1900.3|1897.7|1897.4|98
1651040100000|2022-04-27 06:15:00|1900.4|1900.1|1900.7|1900.4|1901.2|1900.9|1900.1|1899.8|155
1651040400000|2022-04-27 06:20:00|1900.8|1900.5|1900.4|1900.1|1901.2|1900.9|1900.3|1900|85
1651040700000|2022-04-27 06:25:00|1900.5|1900.2|1899.9|1899.6|1900.7|1900.4|1899.9|1899.6|84
1651041000000|2022-04-27 06:30:00|1900|1899.7|1900|1899.7|1900.7|1900.4|1899.5|1899.2|70
1651041300000|2022-04-27 06:35:00|1899.9|1899.6|1899.1|1898.8|1900.9|1900.6|1899.1|1898.8|78
1651041600000|2022-04-27 06:40:00|1899|1898.7|1898.8|1898.5|1899.6|1899.3|1898|1897.7|109
1651041900000|2022-04-27 06:45:00|1898.7|1898.4|1899.9|1899.6|1900.1|1899.8|1898.3|1898|108
1651042200000|2022-04-27 06:50:00|1900|1899.7|1899.8|1899.5|1900.7|1900.4|1899.1|1898.8|89
1651042500000|2022-04-27 06:55:00|1899.7|1899.4|1900.6|1900.3|1900.9|1900.6|1899.4|1899.1|92
1651042800000|2022-04-27 07:00:00|1900.7|1900.4|1899.5|1899.2|1902.4|1902.1|1898.5|1898.2|479
1651043100000|2022-04-27 07:05:00|1899.4|1899.1|1900.3|1900|1901.6|1901.3|1897.5|1897.2|223
1651043400000|2022-04-27 07:10:00|1900.2|1899.9|1896.2|1895.9|1900.2|1899.9|1896.2|1895.9|303
1651043700000|2022-04-27 07:15:00|1896.3|1896|1894.8|1894.5|1897.1|1896.8|1894.1|1893.8|317
1651044000000|2022-04-27 07:20:00|1894.6|1894.3|1888.4|1888.1|1894.7|1894.4|1888.4|1888.1|374
1651044300000|2022-04-27 07:25:00|1888.5|1888.2|1881.5|1881.2|1888.9|1888.6|1881.5|1881.2|540
1651044600000|2022-04-27 07:30:00|1881.6|1881.3|1884.8|1884.5|1884.8|1884.5|1880.7|1880.4|338
1651044900000|2022-04-27 07:35:00|1885.1|1884.8|1890.5|1890.2|1890.6|1890.3|1884.9|1884.6|393
1651045200000|2022-04-27 07:40:00|1890.6|1890.3|1893.4|1893.1|1894.5|1894.2|1890.6|1890.3|355
1651045500000|2022-04-27 07:45:00|1893.5|1893.2|1896.2|1895.9|1897.8|1897.5|1892.5|1892.2|317
1651045800000|2022-04-27 07:50:00|1896.1|1895.8|1901.6|1901.3|1901.6|1901.3|1896.1|1895.8|327
1651046100000|2022-04-27 07:55:00|1901.7|1901.4|1904.1|1903.8|1905.2|1904.9|1900.7|1900.4|468
1651046400000|2022-04-27 08:00:00|1904|1903.7|1901.6|1901.3|1904.7|1904.4|1900.7|1900.4|365
1651046700000|2022-04-27 08:05:00|1901.7|1901.4|1901.5|1901.2|1902.3|1902|1900.3|1900|140
1651047000000|2022-04-27 08:10:00|1901.6|1901.3|1906.3|1906|1906.6|1906.3|1901.6|1901.3|271
1651047300000|2022-04-27 08:15:00|1906.4|1906.1|1908|1907.7|1908.6|1908.3|1905.8|1905.5|449
1651047600000|2022-04-27 08:20:00|1907.9|1907.6|1907.1|1906.8|1909|1908.7|1905.9|1905.6|208
1651047900000|2022-04-27 08:25:00|1907.2|1906.9|1904.6|1904.3|1907.7|1907.4|1904.4|1904.1|112
1651048200000|2022-04-27 08:30:00|1904.9|1904.6|1902.4|1902.1|1906.1|1905.8|1902.4|1902.1|194
1651048500000|2022-04-27 08:35:00|1902.2|1901.9|1904|1903.7|1904.6|1904.3|1901.7|1901.4|312
1651048800000|2022-04-27 08:40:00|1903.9|1903.6|1903.8|1903.5|1905|1904.7|1903.6|1903.3|170
1651049100000|2022-04-27 08:45:00|1903.7|1903.4|1899.9|1899.6|1903.7|1903.4|1899.6|1899.3|213
1651049400000|2022-04-27 08:50:00|1899.7|1899.4|1900|1899.7|1901|1900.7|1899|1898.7|245
1651049700000|2022-04-27 08:55:00|1900.1|1899.8|1901.7|1901.4|1903.5|1903.2|1899.6|1899.3|122
1651050000000|2022-04-27 09:00:00|1901.4|1901.1|1903.2|1902.9|1904.1|1903.8|1901.1|1900.8|111
1651050300000|2022-04-27 09:05:00|1903.3|1903|1900.6|1900.3|1904.4|1904.1|1900.5|1900.2|133
1651050600000|2022-04-27 09:10:00|1900.5|1900.2|1901.8|1901.5|1902.8|1902.5|1900.2|1899.9|229
1651050900000|2022-04-27 09:15:00|1901.9|1901.6|1901|1900.7|1902|1901.7|1899.3|1899|116
1651051200000|2022-04-27 09:20:00|1901.1|1900.8|1901.2|1900.9|1902.3|1902|1900.3|1900|108
1651051500000|2022-04-27 09:25:00|1901.8|1901.5|1902.3|1902|1903.6|1903.3|1901.3|1901|223
1651051800000|2022-04-27 09:30:00|1902.2|1901.9|1899.5|1899.2|1902.4|1902.1|1899|1898.7|109
1651052100000|2022-04-27 09:35:00|1899.4|1899.1|1901.5|1901.2|1901.6|1901.3|1899.1|1898.8|102
1651052400000|2022-04-27 09:40:00|1901.4|1901.1|1900.9|1900.6|1902.1|1901.8|1900.5|1900.2|189
1651052700000|2022-04-27 09:45:00|1900.8|1900.5|1899.7|1899.4|1901.2|1900.9|1898.8|1898.5|176
1651053000000|2022-04-27 09:50:00|1899.8|1899.5|1901.9|1901.6|1902.7|1902.4|1899.7|1899.4|186
1651053300000|2022-04-27 09:55:00|1902|1901.7|1903.3|1903|1903.9|1903.6|1901.9|1901.6|124
1651053600000|2022-04-27 10:00:00|1903.4|1903.1|1904|1903.7|1905.6|1905.3|1903|1902.7|258
1651053900000|2022-04-27 10:05:00|1903.9|1903.6|1903.9|1903.6|1904.8|1904.5|1903.3|1903|138
1651054200000|2022-04-27 10:10:00|1904|1903.7|1904.3|1904|1905|1904.7|1903.7|1903.4|103
1651054500000|2022-04-27 10:15:00|1904.5|1904.2|1902.9|1902.6|1904.8|1904.5|1902.8|1902.5|143
1651054800000|2022-04-27 10:20:00|1902.8|1902.5|1903.6|1903.3|1904.3|1904|1902.5|1902.2|184
1651055100000|2022-04-27 10:25:00|1903.7|1903.4|1903.3|1903|1904|1903.7|1902.8|1902.5|135
1651055400000|2022-04-27 10:30:00|1903.2|1902.9|1902.9|1902.6|1903.5|1903.2|1902.3|1902|144
1651055700000|2022-04-27 10:35:00|1902.8|1902.5|1903.5|1903.2|1904.7|1904.4|1902.3|1902|159
1651056000000|2022-04-27 10:40:00|1903.8|1903.5|1901.9|1901.6|1904.3|1904|1901.3|1901|91
1651056300000|2022-04-27 10:45:00|1901.8|1901.5|1901.6|1901.3|1904.5|1904.2|1898.2|1897.9|829
1651056600000|2022-04-27 10:50:00|1901.5|1901.2|1904.4|1904.1|1905.1|1904.8|1901.4|1901.1|145
1651056900000|2022-04-27 10:55:00|1904.3|1904|1904.2|1903.9|1905.3|1905|1902.9|1902.6|438
1651057200000|2022-04-27 11:00:00|1904.3|1904|1900.5|1900.2|1904.3|1904|1899.7|1899.4|177
1651057500000|2022-04-27 11:05:00|1900.4|1900.1|1897.9|1897.6|1900.4|1900.1|1897.8|1897.5|438
1651057800000|2022-04-27 11:10:00|1898|1897.7|1898.9|1898.6|1899.3|1899|1897.9|1897.6|159
1651058100000|2022-04-27 11:15:00|1899|1898.7|1897.4|1897.1|1899.1|1898.8|1897.2|1896.9|179
1651058400000|2022-04-27 11:20:00|1897.2|1896.9|1894.2|1893.9|1898|1897.7|1893.5|1893.2|692
1651058700000|2022-04-27 11:25:00|1894.4|1894.1|1891.4|1891.1|1894.5|1894.2|1891.3|1891|417
1651059000000|2022-04-27 11:30:00|1891.3|1891|1891.6|1891.3|1893|1892.7|1890.3|1890|475
1651059300000|2022-04-27 11:35:00|1891.7|1891.4|1892.3|1892|1893|1892.7|1891.2|1890.9|353
1651059600000|2022-04-27 11:40:00|1892.4|1892.1|1894.2|1893.9|1894.9|1894.6|1891.7|1891.4|317
1651059900000|2022-04-27 11:45:00|1894.1|1893.8|1896.6|1896.3|1897.3|1897|1894.1|1893.8|333
1651060200000|2022-04-27 11:50:00|1896.7|1896.4|1894.4|1894.1|1896.7|1896.4|1894.4|1894.1|130
1651060500000|2022-04-27 11:55:00|1894.5|1894.2|1893.5|1893.2|1895.6|1895.3|1891.9|1891.6|315
1651060800000|2022-04-27 12:00:00|1893.4|1893.1|1896.1|1895.8|1896.8|1896.5|1892.1|1891.8|484
1651061100000|2022-04-27 12:05:00|1896|1895.7|1898.6|1898.3|1898.7|1898.4|1895.2|1894.9|363
1651061400000|2022-04-27 12:10:00|1898.5|1898.2|1901.3|1901|1901.7|1901.4|1897.9|1897.6|1013
1651061700000|2022-04-27 12:15:00|1901.4|1901.1|1898.2|1897.9|1901.5|1901.2|1898.1|1897.8|715
1651062000000|2022-04-27 12:20:00|1898.3|1898|1896.6|1896.3|1899|1898.7|1895.9|1895.6|362
1651062300000|2022-04-27 12:25:00|1896.5|1896.2|1896.8|1896.5|1897.2|1896.9|1895.5|1895.2|208
1651062600000|2022-04-27 12:30:00|1896.9|1896.6|1894|1893.7|1898.9|1898.6|1893.4|1893.1|670
1651062900000|2022-04-27 12:35:00|1894.1|1893.8|1897.5|1897.2|1897.6|1897.3|1893.1|1892.8|431
1651063200000|2022-04-27 12:40:00|1897.6|1897.3|1896.2|1895.9|1897.9|1897.6|1896.1|1895.8|605
1651063500000|2022-04-27 12:45:00|1896.1|1895.8|1896.2|1895.9|1898.2|1897.9|1895.4|1895.1|645
1651063800000|2022-04-27 12:50:00|1895.9|1895.6|1895.8|1895.5|1897|1896.7|1895.1|1894.8|212
1651064100000|2022-04-27 12:55:00|1895.9|1895.6|1896|1895.7|1898.2|1897.9|1895.2|1894.9|385
1651064400000|2022-04-27 13:00:00|1895.7|1895.4|1894.7|1894.4|1897.4|1897.1|1894.7|1894.4|716
1651064700000|2022-04-27 13:05:00|1894.6|1894.3|1890.9|1890.6|1895|1894.7|1890.9|1890.6|1036
1651065000000|2022-04-27 13:10:00|1891|1890.7|1890.8|1890.5|1892|1891.7|1890.7|1890.4|493
1651065300000|2022-04-27 13:15:00|1890.7|1890.4|1889.6|1889.3|1892.2|1891.9|1889.5|1889.2|1051
1651065600000|2022-04-27 13:20:00|1889.5|1889.2|1888.9|1888.6|1890.7|1890.4|1888.8|1888.5|564
1651065900000|2022-04-27 13:25:00|1889.1|1888.8|1889.6|1889.3|1891.3|1891|1887.7|1887.4|941
1651066200000|2022-04-27 13:30:00|1889|1888.7|1892|1891.7|1899.9|1899.6|1889|1888.7|7178
1651066500000|2022-04-27 13:35:00|1891.9|1891.6|1890.6|1890.3|1895.4|1895.1|1886.3|1886|5085
1651066800000|2022-04-27 13:40:00|1891|1890.7|1900.3|1900|1900.4|1900.1|1890|1889.7|4561
1651067100000|2022-04-27 13:45:00|1900.4|1900.1|1901.9|1901.6|1904|1903.7|1898.9|1898.6|6283
1651067400000|2022-04-27 13:50:00|1901.7|1901.4|1901.9|1901.6|1906.1|1905.8|1899.8|1899.5|4219
1651067700000|2022-04-27 13:55:00|1901.7|1901.4|1906.2|1905.9|1907|1906.7|1901.3|1901|3024
1651068000000|2022-04-27 14:00:00|1906.4|1906.1|1898.2|1897.9|1910.8|1910.5|1896.7|1896.4|4468
1651068300000|2022-04-27 14:05:00|1898.3|1898|1898.2|1897.9|1901.6|1901.3|1896.4|1896.1|2578
1651068600000|2022-04-27 14:10:00|1898.1|1897.8|1887.6|1887.3|1898.6|1898.3|1887|1886.7|3343
1651068900000|2022-04-27 14:15:00|1887.7|1887.4|1883.5|1883.2|1887.7|1887.4|1882.5|1882.2|4721
1651069200000|2022-04-27 14:20:00|1883.3|1883|1885.1|1884.8|1890.3|1890|1882.9|1882.6|4048
1651069500000|2022-04-27 14:25:00|1885.2|1884.9|1879.6|1879.3|1888.9|1888.6|1879.4|1879.1|3569
1651069800000|2022-04-27 14:30:00|1879.5|1879.2|1880.6|1880.3|1880.9|1880.6|1875.7|1875.4|3481
1651070100000|2022-04-27 14:35:00|1880.5|1880.2|1882.8|1882.5|1884.6|1884.3|1878.9|1878.6|3505
1651070400000|2022-04-27 14:40:00|1882.6|1882.3|1884.8|1884.5|1885.7|1885.4|1880.1|1879.8|3573
1651070700000|2022-04-27 14:45:00|1884.9|1884.6|1890.6|1890.3|1891.7|1891.4|1883.2|1882.9|2368
1651071000000|2022-04-27 14:50:00|1890.7|1890.4|1886.8|1886.5|1891|1890.7|1886.2|1885.9|2152
1651071300000|2022-04-27 14:55:00|1886.7|1886.4|1888|1887.7|1889.2|1888.9|1886.4|1886.1|1365
1651071600000|2022-04-27 15:00:00|1888.9|1888.6|1890.4|1890.1|1897.6|1897.3|1888|1887.7|3513
1651071900000|2022-04-27 15:05:00|1890.8|1890.5|1886.9|1886.6|1891|1890.7|1886.4|1886.1|2378
1651072200000|2022-04-27 15:10:00|1887.1|1886.8|1885.5|1885.2|1889.7|1889.4|1883.4|1883.1|3823
1651072500000|2022-04-27 15:15:00|1885.7|1885.4|1891.4|1891.1|1891.9|1891.6|1885.7|1885.4|3511
1651072800000|2022-04-27 15:20:00|1891.6|1891.3|1888.9|1888.6|1891.7|1891.4|1886|1885.7|2282
1651073100000|2022-04-27 15:25:00|1888.8|1888.5|1890.6|1890.3|1891.3|1891|1887.4|1887.1|2494
1651073400000|2022-04-27 15:30:00|1891.3|1891|1893|1892.7|1894.6|1894.3|1890.5|1890.2|2763
1651073700000|2022-04-27 15:35:00|1893.1|1892.8|1894.1|1893.8|1896.1|1895.8|1892.2|1891.9|2236
1651074000000|2022-04-27 15:40:00|1894.3|1894|1894.3|1894|1897.2|1896.9|1892.8|1892.5|1641
1651074300000|2022-04-27 15:45:00|1894.5|1894.2|1892.4|1892.1|1894.6|1894.3|1891.4|1891.1|1345
1651074600000|2022-04-27 15:50:00|1892.6|1892.3|1886.9|1886.6|1893.7|1893.4|1886.1|1885.8|1801
1651074900000|2022-04-27 15:55:00|1886.7|1886.4|1892.1|1891.8|1892.1|1891.8|1885.9|1885.6|1108
1651075200000|2022-04-27 16:00:00|1892|1891.7|1892.9|1892.6|1894.2|1893.9|1888.3|1888|1867
1651075500000|2022-04-27 16:05:00|1892.7|1892.4|1897.2|1896.9|1897.3|1897|1892.7|1892.4|1502
1651075800000|2022-04-27 16:10:00|1897.1|1896.8|1893.3|1893|1897.7|1897.4|1892.9|1892.6|1171
1651076100000|2022-04-27 16:15:00|1893.2|1892.9|1891.6|1891.3|1895.2|1894.9|1889.9|1889.6|1518
1651076400000|2022-04-27 16:20:00|1891.5|1891.2|1899.5|1899.2|1900.6|1900.3|1891|1890.7|2675
1651076700000|2022-04-27 16:25:00|1899.4|1899.1|1901.9|1901.6|1902.6|1902.3|1898.7|1898.4|1923
1651077000000|2022-04-27 16:30:00|1902.1|1901.8|1902.2|1901.9|1903.8|1903.5|1900.5|1900.2|1783
1651077300000|2022-04-27 16:35:00|1902.3|1902|1899.1|1898.8|1902.8|1902.5|1897.7|1897.4|1594
1651077600000|2022-04-27 16:40:00|1899.2|1898.9|1902|1901.7|1904.6|1904.3|1897.5|1897.2|1663
1651077900000|2022-04-27 16:45:00|1901.9|1901.6|1900.3|1900|1903.1|1902.8|1899.7|1899.4|2654
1651078200000|2022-04-27 16:50:00|1900.5|1900.2|1899|1898.7|1901.5|1901.2|1897.7|1897.4|1693
1651078500000|2022-04-27 16:55:00|1898.9|1898.6|1900.2|1899.9|1900.3|1900|1897.7|1897.4|764
1651078800000|2022-04-27 17:00:00|1900.3|1900|1901.5|1901.2|1902.9|1902.6|1890.6|1890.3|4421
1651079100000|2022-04-27 17:05:00|1901.6|1901.3|1893.2|1892.9|1902.4|1902.1|1892.5|1892.2|2490
1651079400000|2022-04-27 17:10:00|1893.6|1893.3|1890.6|1890.3|1894|1893.7|1888.4|1888.1|2280
1651079700000|2022-04-27 17:15:00|1890.8|1890.5|1889.9|1889.6|1891.1|1890.8|1888.4|1888.1|1341
1651080000000|2022-04-27 17:20:00|1889.8|1889.5|1889.9|1889.6|1892.7|1892.4|1889.3|1889|1276
1651080300000|2022-04-27 17:25:00|1889.8|1889.5|1894.9|1894.6|1894.9|1894.6|1885.3|1885|2605
1651080600000|2022-04-27 17:30:00|1894.7|1894.4|1896.9|1896.6|1896.9|1896.6|1893.4|1893.1|2341
1651080900000|2022-04-27 17:35:00|1896.8|1896.5|1893.1|1892.8|1899.2|1898.9|1892.1|1891.8|1447
1651081200000|2022-04-27 17:40:00|1893.2|1892.9|1893.3|1893|1894.3|1894|1890.8|1890.5|1584
1651081500000|2022-04-27 17:45:00|1893.2|1892.9|1898.2|1897.9|1898.7|1898.4|1892.9|1892.6|1974
1651081800000|2022-04-27 17:50:00|1898.4|1898.1|1900.4|1900.1|1901|1900.7|1898|1897.7|1376
1651082100000|2022-04-27 17:55:00|1900.1|1899.8|1901.5|1901.2|1901.6|1901.3|1897.7|1897.4|1357
1651082400000|2022-04-27 18:00:00|1901.4|1901.1|1899.2|1898.9|1902.2|1901.9|1898.8|1898.5|1510
1651082700000|2022-04-27 18:05:00|1899.1|1898.8|1900|1899.7|1901.5|1901.2|1898.6|1898.3|1567
1651083000000|2022-04-27 18:10:00|1899.9|1899.6|1902|1901.7|1903.4|1903.1|1898|1897.7|1657
1651083300000|2022-04-27 18:15:00|1902.2|1901.9|1898.7|1898.4|1902.3|1902|1897.1|1896.8|1843
1651083600000|2022-04-27 18:20:00|1899|1898.7|1898.3|1898|1901.7|1901.4|1898.3|1898|1753
1651083900000|2022-04-27 18:25:00|1898.2|1897.9|1898.9|1898.6|1900.4|1900.1|1897.1|1896.8|1553
1651084200000|2022-04-27 18:30:00|1898.7|1898.4|1900.3|1900|1900.9|1900.6|1897.6|1897.3|1789
1651084500000|2022-04-27 18:35:00|1900.2|1899.9|1898.7|1898.4|1901|1900.7|1891.9|1891.6|2580
1651084800000|2022-04-27 18:40:00|1899.2|1898.9|1902.2|1901.9|1903.5|1903.2|1898.7|1898.4|2743
1651085100000|2022-04-27 18:45:00|1902.1|1901.8|1898.4|1898.1|1903.4|1903.1|1897.1|1896.8|2702
1651085400000|2022-04-27 18:50:00|1898.6|1898.3|1892.9|1892.6|1899|1898.7|1892.1|1891.8|2999
1651085700000|2022-04-27 18:55:00|1893.1|1892.8|1887.7|1887.4|1893.1|1892.8|1885.9|1885.6|3705
1651086000000|2022-04-27 19:00:00|1887|1886.7|1886|1885.7|1888.7|1888.4|1884|1883.7|2930
1651086300000|2022-04-27 19:05:00|1886.1|1885.8|1884.2|1883.9|1888.7|1888.4|1882.2|1881.9|2775
1651086600000|2022-04-27 19:10:00|1884.1|1883.8|1884|1883.7|1885.5|1885.2|1880.8|1880.5|2923
1651086900000|2022-04-27 19:15:00|1883.7|1883.4|1882.6|1882.3|1886.7|1886.4|1880.4|1880.1|2625
1651087200000|2022-04-27 19:20:00|1882.5|1882.2|1881.6|1881.3|1883.5|1883.2|1878.7|1878.4|2665
1651087500000|2022-04-27 19:25:00|1881.4|1881.1|1885.4|1885.1|1886.2|1885.9|1881.3|1881|1716
1651087800000|2022-04-27 19:30:00|1885.3|1885|1884.9|1884.6|1887.6|1887.3|1884|1883.7|2253
1651088100000|2022-04-27 19:35:00|1885|1884.7|1881.7|1881.4|1886.7|1886.4|1881|1880.7|2747
1651088400000|2022-04-27 19:40:00|1881.8|1881.5|1886|1885.7|1887.9|1887.6|1880.2|1879.9|3097
1651088700000|2022-04-27 19:45:00|1886.3|1886|1882.2|1881.9|1888.2|1887.9|1881.8|1881.5|3450
1651089000000|2022-04-27 19:50:00|1882.3|1882|1883.5|1883.2|1884.7|1884.4|1878.2|1877.9|6167
1651089300000|2022-04-27 19:55:00|1884|1883.7|1882.2|1881.9|1886.1|1885.8|1881.5|1881.2|11569
1651089600000|2022-04-27 20:00:00|1882|1881.7|1883.5|1883.2|1884.5|1884.2|1881.4|1881.1|4413
1651089900000|2022-04-27 20:05:00|1883.4|1883.1|1884.3|1884|1889.2|1888.9|1882.7|1882.4|3485
1651090200000|2022-04-27 20:10:00|1884.4|1884.1|1882.8|1882.5|1886.8|1886.5|1882.1|1881.8|2153
1651090500000|2022-04-27 20:15:00|1882.7|1882.4|1885.9|1885.6|1887|1886.7|1882.6|1882.3|990
1651090800000|2022-04-27 20:20:00|1885.8|1885.5|1886.8|1886.5|1887.3|1887|1885|1884.7|332
1651091100000|2022-04-27 20:25:00|1886.9|1886.6|1886.5|1886.2|1888.2|1887.9|1886.2|1885.9|204
1651091400000|2022-04-27 20:30:00|1886.6|1886.3|1887.7|1887.4|1888.8|1888.5|1886.3|1886|363
1651091700000|2022-04-27 20:35:00|1887.5|1887.2|1888.2|1887.9|1888.2|1887.9|1886.6|1886.3|370
1651092000000|2022-04-27 20:40:00|1888.1|1887.8|1890.4|1890.1|1890.4|1890.1|1888|1887.7|396
1651092300000|2022-04-27 20:45:00|1890.5|1890.2|1894.1|1893.8|1895.9|1895.6|1889.7|1889.4|741
1651092600000|2022-04-27 20:50:00|1893.9|1893.6|1892.1|1891.8|1895.5|1895.2|1891.6|1891.3|856
1651092900000|2022-04-27 20:55:00|1892|1891.7|1893.4|1892.6|1893.8|1893.5|1892|1891.7|374
1651093200000|2022-04-27 21:00:00|1893.3|1892.5|1892.5|1891.7|1893.3|1892.5|1892.5|1891.7|0
1651093500000|2022-04-27 21:05:00|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|1892.4|1891.6|0
1651093800000|2022-04-27 21:10:00|1892.5|1891.7|1892.4|1891.6|1892.7|1891.9|1892.4|1891.6|0
1651094100000|2022-04-27 21:15:00|1892.3|1891.5|1892.4|1891.6|1892.4|1891.6|1892.3|1891.5|0
1651094400000|2022-04-27 21:20:00|1892.5|1891.7|1892.6|1891.8|1892.6|1891.8|1892.3|1891.5|0
1651094700000|2022-04-27 21:25:00|1892.4|1891.6|1892.5|1891.7|1892.6|1891.8|1892.4|1891.6|0
1651095000000|2022-04-27 21:30:00|1892.4|1891.6|1892.6|1891.8|1892.6|1891.8|1892.3|1891.5|0
1651095300000|2022-04-27 21:35:00|1892.7|1891.9|1892.8|1892|1893|1892.2|1892.6|1891.8|0
1651095600000|2022-04-27 21:40:00|1892.9|1892.1|1892.8|1892|1892.9|1892.1|1892.5|1891.7|0
1651095900000|2022-04-27 21:45:00|1892.7|1891.9|1892.6|1891.8|1893.1|1892.3|1892.6|1891.8|0
1651096200000|2022-04-27 21:50:00|1892.7|1891.9|1893.2|1892.4|1893.2|1892.4|1892.7|1891.9|0
1651096500000|2022-04-27 21:55:00|1893.1|1892.3|1893.4|1892.6|1893.4|1892.6|1893.1|1892.3|0
1651096800000|2022-04-27 22:00:00|1893.6|1892.8|1893.2|1892.9|1895.2|1894.9|1892.8|1892.5|351
1651097100000|2022-04-27 22:05:00|1893.3|1893|1892.9|1892.6|1893.8|1893.5|1892.7|1892.4|270
1651097400000|2022-04-27 22:10:00|1893.1|1892.8|1890.8|1890.5|1893.1|1892.8|1890.4|1890.1|246
1651097700000|2022-04-27 22:15:00|1891|1890.7|1890.5|1890.2|1892.4|1892.1|1890.3|1890|97
1651098000000|2022-04-27 22:20:00|1890.6|1890.3|1890.1|1889.8|1890.7|1890.4|1889.8|1889.5|120
1651098300000|2022-04-27 22:25:00|1890|1889.7|1889.3|1889|1890.3|1890|1889.2|1888.9|57
1651098600000|2022-04-27 22:30:00|1889.4|1889.1|1890.3|1890|1890.6|1890.3|1888.9|1888.6|70
1651098900000|2022-04-27 22:35:00|1890.2|1889.9|1890.9|1890.6|1890.9|1890.6|1889.9|1889.6|9
1651099200000|2022-04-27 22:40:00|1890.8|1890.5|1890.3|1890|1890.9|1890.6|1890.3|1890|15
1651099500000|2022-04-27 22:45:00|1890.2|1889.9|1891|1890.7|1891.7|1891.4|1890.2|1889.9|75
1651099800000|2022-04-27 22:50:00|1890.9|1890.6|1891.2|1890.9|1891.6|1891.3|1890.7|1890.4|43
1651100100000|2022-04-27 22:55:00|1891.3|1891|1890.2|1889.9|1891.4|1891.1|1889.6|1889.3|100
1651100400000|2022-04-27 23:00:00|1890.3|1890|1888.6|1888.3|1890.6|1890.3|1888.6|1888.3|88
1651100700000|2022-04-27 23:05:00|1888.7|1888.4|1889.2|1888.9|1889.3|1889|1888.4|1888.1|50
1651101000000|2022-04-27 23:10:00|1889.1|1888.8|1889.8|1889.5|1890|1889.7|1889.1|1888.8|21
1651101300000|2022-04-27 23:15:00|1889.7|1889.4|1889.7|1889.4|1889.9|1889.6|1889.1|1888.8|25
1651101600000|2022-04-27 23:20:00|1889.6|1889.3|1890.4|1890.1|1890.5|1890.2|1889.4|1889.1|49
1651101900000|2022-04-27 23:25:00|1890.3|1890|1891.1|1890.8|1891.6|1891.3|1890.2|1889.9|78
1651102200000|2022-04-27 23:30:00|1891.2|1890.9|1892.5|1892.2|1892.5|1892.2|1890.7|1890.4|85
1651102500000|2022-04-27 23:35:00|1892.6|1892.3|1891.7|1891.4|1892.7|1892.4|1891.3|1891|73
1651102800000|2022-04-27 23:40:00|1891.6|1891.3|1890|1889.7|1891.7|1891.4|1889.9|1889.6|84
1651103100000|2022-04-27 23:45:00|1890.1|1889.8|1890.2|1889.9|1891|1890.7|1890|1889.7|31
1651103400000|2022-04-27 23:50:00|1890.3|1890|1889.7|1889.4|1890.6|1890.3|1889.6|1889.3|51
1651103700000|2022-04-27 23:55:00|1889.8|1889.5|1890.5|1890.2|1890.7|1890.4|1889.8|1889.5|44
1651104000000|2022-04-28 00:00:00|1890.3|1890|1889.2|1888.9|1890.6|1890.3|1889|1888.7|71
1651104300000|2022-04-28 00:05:00|1889.1|1888.8|1889.7|1889.4|1890.2|1889.9|1888.8|1888.5|31
1651104600000|2022-04-28 00:10:00|1889.8|1889.5|1889.9|1889.6|1890.1|1889.8|1889.5|1889.2|10
1651104900000|2022-04-28 00:15:00|1889.7|1889.4|1888.1|1887.8|1889.8|1889.5|1887.7|1887.4|61
1651105200000|2022-04-28 00:20:00|1888|1887.7|1886.4|1886.1|1888|1887.7|1886.2|1885.9|75
1651105500000|2022-04-28 00:25:00|1886.3|1886|1886.7|1886.4|1887.4|1887.1|1885.8|1885.5|47
1651105800000|2022-04-28 00:30:00|1886.5|1886.2|1887.3|1887|1887.8|1887.5|1885.5|1885.2|113
1651106100000|2022-04-28 00:35:00|1887.2|1886.9|1888.2|1887.9|1888.3|1888|1887.2|1886.9|23
1651106400000|2022-04-28 00:40:00|1888.1|1887.8|1889.1|1888.8|1889.7|1889.4|1888.1|1887.8|61
1651106700000|2022-04-28 00:45:00|1889|1888.7|1889.9|1889.6|1890.9|1890.6|1889|1888.7|363
1651107000000|2022-04-28 00:50:00|1890|1889.7|1891.3|1891|1891.4|1891.1|1890|1889.7|48
1651107300000|2022-04-28 00:55:00|1891.4|1891.1|1891.1|1890.8|1891.8|1891.5|1890.5|1890.2|43
1651107600000|2022-04-28 01:00:00|1891.2|1890.9|1891.9|1891.6|1892.6|1892.3|1890.6|1890.3|205
1651107900000|2022-04-28 01:05:00|1892|1891.7|1890.7|1890.4|1892|1891.7|1890.3|1890|44
1651108200000|2022-04-28 01:10:00|1890.6|1890.3|1889.7|1889.4|1890.9|1890.6|1889.7|1889.4|50
1651108500000|2022-04-28 01:15:00|1889.8|1889.5|1890.3|1890|1890.9|1890.6|1889.6|1889.3|36
1651108800000|2022-04-28 01:20:00|1890.2|1889.9|1887.8|1887.5|1890.4|1890.1|1887.3|1887|92
1651109100000|2022-04-28 01:25:00|1887.7|1887.4|1887.4|1887.1|1888.8|1888.5|1886.9|1886.6|46
1651109400000|2022-04-28 01:30:00|1887.2|1886.9|1885.2|1884.9|1887.4|1887.1|1884.7|1884.4|76
1651109700000|2022-04-28 01:35:00|1885.3|1885|1885.8|1885.5|1886|1885.7|1884|1883.7|101
1651110000000|2022-04-28 01:40:00|1885.9|1885.6|1885.7|1885.4|1886.5|1886.2|1885.6|1885.3|43
1651110300000|2022-04-28 01:45:00|1885.8|1885.5|1885.8|1885.5|1885.9|1885.6|1885.1|1884.8|34
1651110600000|2022-04-28 01:50:00|1885.9|1885.6|1886.6|1886.3|1887.3|1887|1885.9|1885.6|42
1651110900000|2022-04-28 01:55:00|1886.7|1886.4|1887.5|1887.2|1887.7|1887.4|1886.3|1886|25
1651111200000|2022-04-28 02:00:00|1887.6|1887.3|1887.8|1887.5|1888.3|1888|1886.9|1886.6|62
1651111500000|2022-04-28 02:05:00|1887.7|1887.4|1887.7|1887.4|1888.2|1887.9|1887.3|1887|14
1651111800000|2022-04-28 02:10:00|1887.6|1887.3|1888.4|1888.1|1888.5|1888.2|1887.6|1887.3|13
1651112100000|2022-04-28 02:15:00|1888.5|1888.2|1888.3|1888|1888.9|1888.6|1887.9|1887.6|30
1651112400000|2022-04-28 02:20:00|1888.2|1887.9|1888|1887.7|1888.3|1888|1887.6|1887.3|30
1651112700000|2022-04-28 02:25:00|1887.9|1887.6|1887.7|1887.4|1888.7|1888.4|1887.1|1886.8|27
1651113000000|2022-04-28 02:30:00|1887.6|1887.3|1888.5|1888.2|1888.8|1888.5|1887.5|1887.2|18
1651113300000|2022-04-28 02:35:00|1888.6|1888.3|1889|1888.7|1889.2|1888.9|1888.4|1888.1|14
1651113600000|2022-04-28 02:40:00|1889.1|1888.8|1890.9|1890.6|1890.9|1890.6|1889|1888.7|63
1651113900000|2022-04-28 02:45:00|1891|1890.7|1890.8|1890.5|1891.3|1891|1890.5|1890.2|42
1651114200000|2022-04-28 02:50:00|1890.9|1890.6|1889.7|1889.4|1891|1890.7|1889.6|1889.3|95
1651114500000|2022-04-28 02:55:00|1889.8|1889.5|1889.1|1888.8|1889.9|1889.6|1888.9|1888.6|30
1651114800000|2022-04-28 03:00:00|1889.2|1888.9|1889.2|1888.9|1889.6|1889.3|1889|1888.7|14
1651115100000|2022-04-28 03:05:00|1889.3|1889|1890.2|1889.9|1890.4|1890.1|1889.3|1889|8
1651115400000|2022-04-28 03:10:00|1890.3|1890|1890.7|1890.4|1891.1|1890.8|1889.9|1889.6|36
1651115700000|2022-04-28 03:15:00|1890.6|1890.3|1888.1|1887.8|1891.1|1890.8|1887.2|1886.9|153
1651116000000|2022-04-28 03:20:00|1888|1887.7|1888.6|1888.3|1888.6|1888.3|1887.5|1887.2|55
1651116300000|2022-04-28 03:25:00|1888.5|1888.2|1889.1|1888.8|1889.6|1889.3|1888.4|1888.1|16
1651116600000|2022-04-28 03:30:00|1889|1888.7|1889|1888.7|1889.6|1889.3|1888.1|1887.8|35
1651116900000|2022-04-28 03:35:00|1888.9|1888.6|1888.4|1888.1|1889.1|1888.8|1888.2|1887.9|15
1651117200000|2022-04-28 03:40:00|1888.3|1888|1888.2|1887.9|1888.4|1888.1|1887.6|1887.3|15
1651117500000|2022-04-28 03:45:00|1888.3|1888|1888.3|1888|1888.7|1888.4|1888.1|1887.8|46
1651117800000|2022-04-28 03:50:00|1888.4|1888.1|1888.3|1888|1888.6|1888.3|1888|1887.7|18
1651118100000|2022-04-28 03:55:00|1888.2|1887.9|1889|1888.7|1889|1888.7|1888.2|1887.9|22
1651118400000|2022-04-28 04:00:00|1888.9|1888.6|1888.6|1888.3|1889.3|1889|1888.3|1888|36
1651118700000|2022-04-28 04:05:00|1888.7|1888.4|1889|1888.7|1889.2|1888.9|1888.5|1888.2|13
1651119000000|2022-04-28 04:10:00|1889.3|1889|1889.5|1889.2|1889.9|1889.6|1889|1888.7|54
1651119300000|2022-04-28 04:15:00|1889.4|1889.1|1888.5|1888.2|1889.5|1889.2|1888.1|1887.8|47
1651119600000|2022-04-28 04:20:00|1888.4|1888.1|1888.8|1888.5|1889|1888.7|1888.4|1888.1|8
1651119900000|2022-04-28 04:25:00|1888.7|1888.4|1889|1888.7|1889.2|1888.9|1888.3|1888|27
1651120200000|2022-04-28 04:30:00|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1888.5|1888.2|41
1651120500000|2022-04-28 04:35:00|1889|1888.7|1889.2|1888.9|1889.2|1888.9|1888.7|1888.4|23
1651120800000|2022-04-28 04:40:00|1889.1|1888.8|1890|1889.7|1890.2|1889.9|1888.9|1888.6|12
1651121100000|2022-04-28 04:45:00|1890.1|1889.8|1890.6|1890.3|1890.6|1890.3|1890|1889.7|30
1651121400000|2022-04-28 04:50:00|1890.5|1890.2|1890.3|1890|1890.7|1890.4|1890.2|1889.9|15
1651121700000|2022-04-28 04:55:00|1890.4|1890.1|1890.7|1890.4|1890.8|1890.5|1890.2|1889.9|13
1651122000000|2022-04-28 05:00:00|1890.6|1890.3|1889.9|1889.6|1890.6|1890.3|1889.4|1889.1|25
1651122300000|2022-04-28 05:05:00|1890|1889.7|1890|1889.7|1890.1|1889.8|1889.4|1889.1|27
1651122600000|2022-04-28 05:10:00|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.4|1889.1|24
1651122900000|2022-04-28 05:15:00|1889.9|1889.6|1889.6|1889.3|1890|1889.7|1889|1888.7|39
1651123200000|2022-04-28 05:20:00|1889.7|1889.4|1888.8|1888.5|1889.8|1889.5|1888.7|1888.4|95
1651123500000|2022-04-28 05:25:00|1888.7|1888.4|1890|1889.7|1890.4|1890.1|1888.6|1888.3|48
1651123800000|2022-04-28 05:30:00|1890.1|1889.8|1889.4|1889.1|1890.4|1890.1|1888.5|1888.2|150
1651124100000|2022-04-28 05:35:00|1889.5|1889.2|1889.4|1889.1|1890.8|1890.5|1889.1|1888.8|50
1651124400000|2022-04-28 05:40:00|1889.3|1889|1888.6|1888.3|1889.8|1889.5|1888|1887.7|52
1651124700000|2022-04-28 05:45:00|1888.5|1888.2|1891.9|1891.6|1892.1|1891.8|1888.4|1888.1|187
1651125000000|2022-04-28 05:50:00|1891.8|1891.5|1892.7|1892.4|1892.8|1892.5|1891.7|1891.4|229
1651125300000|2022-04-28 05:55:00|1892.6|1892.3|1891.9|1891.6|1892.9|1892.6|1891.9|1891.6|56
1651125600000|2022-04-28 06:00:00|1891.8|1891.5|1892.9|1892.6|1893.4|1893.1|1890.7|1890.4|123
1651125900000|2022-04-28 06:05:00|1892.8|1892.5|1892.9|1892.6|1893.9|1893.6|1891.5|1891.2|134
1651126200000|2022-04-28 06:10:00|1893|1892.7|1894.2|1893.9|1894.5|1894.2|1891.7|1891.4|143
1651126500000|2022-04-28 06:15:00|1894.3|1894|1895|1894.7|1895.3|1895|1893.9|1893.6|70
1651126800000|2022-04-28 06:20:00|1895.3|1895|1896.2|1895.9|1896.8|1896.5|1894.5|1894.2|123
1651127100000|2022-04-28 06:25:00|1896.3|1896|1896.4|1896.1|1897.4|1897.1|1895.9|1895.6|77
1651127400000|2022-04-28 06:30:00|1896.2|1895.9|1896.6|1896.3|1897.4|1897.1|1896.1|1895.8|77
1651127700000|2022-04-28 06:35:00|1896.5|1896.2|1896.7|1896.4|1897|1896.7|1895.8|1895.5|78
1651128000000|2022-04-28 06:40:00|1896.8|1896.5|1897.8|1897.5|1898|1897.7|1896.3|1896|92
1651128300000|2022-04-28 06:45:00|1897.7|1897.4|1898.2|1897.9|1898.5|1898.2|1897.5|1897.2|62
1651128600000|2022-04-28 06:50:00|1898.3|1898|1898.6|1898.3|1899.1|1898.8|1898.1|1897.8|64
1651128900000|2022-04-28 06:55:00|1898.7|1898.4|1898|1897.7|1899|1898.7|1897.2|1896.9|148
1651129200000|2022-04-28 07:00:00|1897.9|1897.6|1899.1|1898.8|1899.3|1899|1896.7|1896.4|327
1651129500000|2022-04-28 07:05:00|1899.2|1898.9|1897.9|1897.6|1899.3|1899|1896.6|1896.3|142
1651129800000|2022-04-28 07:10:00|1898.1|1897.8|1900.4|1900.1|1902.3|1902|1896.6|1896.3|579
1651130100000|2022-04-28 07:15:00|1900.6|1900.3|1902.6|1902.3|1902.6|1902.3|1900.1|1899.8|207
1651130400000|2022-04-28 07:20:00|1902.5|1902.2|1903.3|1903|1904.1|1903.8|1902|1901.7|277
1651130700000|2022-04-28 07:25:00|1903.2|1902.9|1905.6|1905.3|1905.8|1905.5|1902.1|1901.8|274
1651131000000|2022-04-28 07:30:00|1905.7|1905.4|1905.7|1905.4|1906.8|1906.5|1905.2|1904.9|265
1651131300000|2022-04-28 07:35:00|1905.8|1905.5|1908.7|1908.4|1909|1908.7|1905.7|1905.4|342
1651131600000|2022-04-28 07:40:00|1908.6|1908.3|1909.3|1909|1909.6|1909.3|1908.1|1907.8|279
1651131900000|2022-04-28 07:45:00|1909.2|1908.9|1908.2|1907.9|1909.4|1909.1|1907.7|1907.4|194
1651132200000|2022-04-28 07:50:00|1908.1|1907.8|1907.5|1907.2|1908.9|1908.6|1907.3|1907|170
1651132500000|2022-04-28 07:55:00|1907.4|1907.1|1906.1|1905.8|1907.8|1907.5|1905.6|1905.3|111
1651132800000|2022-04-28 08:00:00|1906.3|1906|1906.4|1906.1|1908.4|1908.1|1906|1905.7|258
1651133100000|2022-04-28 08:05:00|1906.5|1906.2|1907.8|1907.5|1908.8|1908.5|1906.2|1905.9|174
1651133400000|2022-04-28 08:10:00|1907.6|1907.3|1909.8|1909.5|1909.8|1909.5|1906.4|1906.1|305
1651133700000|2022-04-28 08:15:00|1909.7|1909.4|1909|1908.7|1910.5|1910.2|1908.9|1908.6|200
1651134000000|2022-04-28 08:20:00|1909.1|1908.8|1910.2|1909.9|1910.4|1910.1|1908.5|1908.2|60
1651134300000|2022-04-28 08:25:00|1910.1|1909.8|1911.8|1911.5|1911.9|1911.6|1910.1|1909.8|273
1651134600000|2022-04-28 08:30:00|1911.7|1911.4|1912|1911.7|1912.1|1911.8|1910.9|1910.6|119
1651134900000|2022-04-28 08:35:00|1911.9|1911.6|1911.8|1911.5|1912.2|1911.9|1911.6|1911.3|164
1651135200000|2022-04-28 08:40:00|1911.7|1911.4|1911.5|1911.2|1914.1|1913.8|1910.9|1910.6|329
1651135500000|2022-04-28 08:45:00|1911.4|1911.1|1911.6|1911.3|1912.7|1912.4|1911.3|1911|89
1651135800000|2022-04-28 08:50:00|1911.7|1911.4|1911.8|1911.5|1912|1911.7|1910.7|1910.4|166
1651136100000|2022-04-28 08:55:00|1911.7|1911.4|1913.6|1913.3|1913.7|1913.4|1911.4|1911.1|203
1651136400000|2022-04-28 09:00:00|1913.5|1913.2|1914.7|1914.4|1915.4|1915.1|1913|1912.7|321
1651136700000|2022-04-28 09:05:00|1914.8|1914.5|1913.6|1913.3|1915.1|1914.8|1913.1|1912.8|171
1651137000000|2022-04-28 09:10:00|1913.5|1913.2|1912.7|1912.4|1913.5|1913.2|1912.3|1912|208
1651137300000|2022-04-28 09:15:00|1912.6|1912.3|1912.4|1912.1|1912.7|1912.4|1911.6|1911.3|139
1651137600000|2022-04-28 09:20:00|1912.3|1912|1912.7|1912.4|1912.9|1912.6|1911.8|1911.5|45
1651137900000|2022-04-28 09:25:00|1912.8|1912.5|1911|1910.7|1912.8|1912.5|1910.4|1910.1|237
1651138200000|2022-04-28 09:30:00|1911.1|1910.8|1911.7|1911.4|1912.3|1912|1910.9|1910.6|143
1651138500000|2022-04-28 09:35:00|1911.8|1911.5|1910.6|1910.3|1912.5|1912.2|1910.3|1910|90
1651138800000|2022-04-28 09:40:00|1910.5|1910.2|1909.3|1909|1911.8|1911.5|1908.7|1908.4|232
1651139100000|2022-04-28 09:45:00|1909.5|1909.2|1911|1910.7|1911.3|1911|1908.7|1908.4|154
1651139400000|2022-04-28 09:50:00|1910.8|1910.5|1910.2|1909.9|1911|1910.7|1908.9|1908.6|161
1651139700000|2022-04-28 09:55:00|1910.3|1910|1909.8|1909.5|1910.3|1910|1908.4|1908.1|118
1651140000000|2022-04-28 10:00:00|1910|1909.7|1909.2|1908.9|1910.3|1910|1908.7|1908.4|167
1651140300000|2022-04-28 10:05:00|1909.3|1909|1909.4|1909.1|1910.3|1910|1908.3|1908|130
1651140600000|2022-04-28 10:10:00|1909.3|1909|1908.3|1908|1909.5|1909.2|1908.1|1907.8|73
1651140900000|2022-04-28 10:15:00|1908.2|1907.9|1906.6|1906.3|1908.3|1908|1906.5|1906.2|142
1651141200000|2022-04-28 10:20:00|1906.9|1906.6|1907.1|1906.8|1907.8|1907.5|1905.9|1905.6|95
1651141500000|2022-04-28 10:25:00|1907|1906.7|1906.4|1906.1|1907.5|1907.2|1905.6|1905.3|217
1651141800000|2022-04-28 10:30:00|1906.3|1906|1906.8|1906.5|1907.3|1907|1905.5|1905.2|184
1651142100000|2022-04-28 10:35:00|1907|1906.7|1906.8|1906.5|1907.7|1907.4|1905.9|1905.6|190
1651142400000|2022-04-28 10:40:00|1906.7|1906.4|1906.5|1906.2|1907.4|1907.1|1906.1|1905.8|83
1651142700000|2022-04-28 10:45:00|1906.6|1906.3|1904.3|1904|1906.6|1906.3|1903.9|1903.6|209
1651143000000|2022-04-28 10:50:00|1904.2|1903.9|1903.9|1903.6|1904.7|1904.4|1903.7|1903.4|89
1651143300000|2022-04-28 10:55:00|1903.8|1903.5|1905.2|1904.9|1905.5|1905.2|1903.6|1903.3|249
1651143600000|2022-04-28 11:00:00|1905.3|1905|1908.1|1907.8|1908.6|1908.3|1905|1904.7|390
1651143900000|2022-04-28 11:05:00|1908.2|1907.9|1910.2|1909.9|1910.8|1910.5|1908.1|1907.8|267
1651144200000|2022-04-28 11:10:00|1910.1|1909.8|1910|1909.7|1910.5|1910.2|1909.6|1909.3|100
1651144500000|2022-04-28 11:15:00|1909.9|1909.6|1909.9|1909.6|1910.4|1910.1|1909.3|1909|44
1651144800000|2022-04-28 11:20:00|1910|1909.7|1909.5|1909.2|1910.2|1909.9|1909.2|1908.9|45
1651145100000|2022-04-28 11:25:00|1909.4|1909.1|1908.1|1907.8|1910|1909.7|1907.6|1907.3|156
1651145400000|2022-04-28 11:30:00|1908|1907.7|1907.5|1907.2|1908.9|1908.6|1907.3|1907|213
1651145700000|2022-04-28 11:35:00|1907.6|1907.3|1907.5|1907.2|1908.3|1908|1907|1906.7|135
1651146000000|2022-04-28 11:40:00|1907.4|1907.1|1907.1|1906.8|1907.8|1907.5|1906.7|1906.4|251
1651146300000|2022-04-28 11:45:00|1907|1906.7|1908.2|1907.9|1908.8|1908.5|1906.7|1906.4|240
1651146600000|2022-04-28 11:50:00|1908.3|1908|1907.5|1907.2|1908.9|1908.6|1907.1|1906.8|155
1651146900000|2022-04-28 11:55:00|1907.4|1907.1|1907|1906.7|1907.5|1907.2|1905.8|1905.5|179
1651147200000|2022-04-28 12:00:00|1906.9|1906.6|1907.4|1907.1|1908.2|1907.9|1906.3|1906|373
1651147500000|2022-04-28 12:05:00|1907.5|1907.2|1906.5|1906.2|1907.6|1907.3|1906.2|1905.9|237
1651147800000|2022-04-28 12:10:00|1906.4|1906.1|1905.3|1905|1906.6|1906.3|1905|1904.7|133
1651148100000|2022-04-28 12:15:00|1905.1|1904.8|1906.4|1906.1|1906.9|1906.6|1904.9|1904.6|178
1651148400000|2022-04-28 12:20:00|1906.1|1905.8|1908.1|1907.8|1908.1|1907.8|1906|1905.7|280
1651148700000|2022-04-28 12:25:00|1908|1907.7|1904.6|1904.3|1908.1|1907.8|1904.6|1904.3|332
1651149000000|2022-04-28 12:30:00|1904.7|1904.4|1901.2|1900.9|1904.8|1904.5|1901|1900.7|1129
1651149300000|2022-04-28 12:35:00|1901.5|1901.2|1904.2|1903.9|1904.8|1904.5|1899.5|1899.2|875
1651149600000|2022-04-28 12:40:00|1904.3|1904|1905.6|1905.3|1907.6|1907.3|1903.8|1903.5|638
1651149900000|2022-04-28 12:45:00|1905.7|1905.4|1902.1|1901.8|1905.8|1905.5|1902.1|1901.8|419
1651150200000|2022-04-28 12:50:00|1902.2|1901.9|1900.3|1900|1902.2|1901.9|1899.5|1899.2|553
1651150500000|2022-04-28 12:55:00|1900.2|1899.9|1901|1900.7|1901|1900.7|1899.1|1898.8|598
1651150800000|2022-04-28 13:00:00|1900.6|1900.3|1900.9|1900.6|1902.6|1902.3|1900|1899.7|318
1651151100000|2022-04-28 13:05:00|1901|1900.7|1902.6|1902.3|1903|1902.7|1900.8|1900.5|219
1651151400000|2022-04-28 13:10:00|1902.7|1902.4|1901.1|1900.8|1902.8|1902.5|1900.9|1900.6|197
1651151700000|2022-04-28 13:15:00|1901.2|1900.9|1903.4|1903.1|1903.8|1903.5|1900.5|1900.2|383
1651152000000|2022-04-28 13:20:00|1903.5|1903.2|1904|1903.7|1905.2|1904.9|1902.9|1902.6|515
1651152300000|2022-04-28 13:25:00|1903.9|1903.6|1904.4|1904.1|1904.6|1904.3|1902.2|1901.9|639
1651152600000|2022-04-28 13:30:00|1904.6|1904.3|1901.5|1901.2|1909|1908.7|1901.3|1901|9306
1651152900000|2022-04-28 13:35:00|1901.4|1901.1|1896.1|1895.8|1902.2|1901.9|1896.1|1895.8|5319
1651153200000|2022-04-28 13:40:00|1896.2|1895.9|1889.2|1888.9|1899.2|1898.9|1887.8|1887.5|6049
1651153500000|2022-04-28 13:45:00|1888.9|1888.6|1887|1886.7|1892.4|1892.1|1886.9|1886.6|5397
1651153800000|2022-04-28 13:50:00|1887.1|1886.8|1888.2|1887.9|1889.4|1889.1|1884.5|1884.2|4268
1651154100000|2022-04-28 13:55:00|1887.9|1887.6|1884.2|1883.9|1888.2|1887.9|1883.1|1882.8|3207
1651154400000|2022-04-28 14:00:00|1884.1|1883.8|1874.6|1874.3|1884.3|1884|1873.7|1873.4|5362
1651154700000|2022-04-28 14:05:00|1874.4|1874.1|1872.9|1872.6|1878.1|1877.8|1872.6|1872.3|3956
1651155000000|2022-04-28 14:10:00|1873|1872.7|1871.6|1871.3|1876.7|1876.4|1868.4|1868.1|3587
1651155300000|2022-04-28 14:15:00|1871.4|1871.1|1875.6|1875.3|1876.5|1876.2|1868.8|1868.5|3758
1651155600000|2022-04-28 14:20:00|1875.5|1875.2|1868.1|1867.8|1876.1|1875.8|1867.7|1867.4|3394
1651155900000|2022-04-28 14:25:00|1868.2|1867.9|1866.4|1866.1|1868.5|1868.2|1863.9|1863.6|3591
1651156200000|2022-04-28 14:30:00|1866.2|1865.9|1861.7|1861.4|1867.5|1867.2|1860.5|1860.2|4083
1651156500000|2022-04-28 14:35:00|1861.5|1861.2|1863.6|1863.3|1866.8|1866.5|1861.3|1861|3872
1651156800000|2022-04-28 14:40:00|1863.3|1863|1864.1|1863.8|1864.6|1864.3|1859.7|1859.4|2407
1651157100000|2022-04-28 14:45:00|1864|1863.7|1864.2|1863.9|1868.9|1868.6|1863.3|1863|2672
1651157400000|2022-04-28 14:50:00|1864.1|1863.8|1865.7|1865.4|1866.6|1866.3|1860.7|1860.4|2140
1651157700000|2022-04-28 14:55:00|1865.6|1865.3|1869.9|1869.6|1870.4|1870.1|1865.2|1864.9|2152
1651158000000|2022-04-28 15:00:00|1870|1869.7|1869.6|1869.3|1871.9|1871.6|1868.8|1868.5|1930
1651158300000|2022-04-28 15:05:00|1869.5|1869.2|1874.3|1874|1875.5|1875.2|1867.1|1866.8|3030
1651158600000|2022-04-28 15:10:00|1874.4|1874.1|1875.6|1875.3|1875.6|1875.3|1873.1|1872.8|1838
1651158900000|2022-04-28 15:15:00|1876.4|1876.1|1873.8|1873.5|1876.4|1876.1|1871.8|1871.5|2608
1651159200000|2022-04-28 15:20:00|1873.7|1873.4|1871.6|1871.3|1874|1873.7|1870.1|1869.8|2538
1651159500000|2022-04-28 15:25:00|1871.5|1871.2|1872.1|1871.8|1873.8|1873.5|1870.8|1870.5|1747
1651159800000|2022-04-28 15:30:00|1872.3|1872|1873.7|1873.4|1874.6|1874.3|1869.3|1869|2131
1651160100000|2022-04-28 15:35:00|1873.9|1873.6|1868.5|1868.2|1874.5|1874.2|1868.3|1868|1557
1651160400000|2022-04-28 15:40:00|1868.6|1868.3|1867.5|1867.2|1870.4|1870.1|1867.1|1866.8|1483
1651160700000|2022-04-28 15:45:00|1867.3|1867|1867.9|1867.6|1868.1|1867.8|1865.5|1865.2|1146
1651161000000|2022-04-28 15:50:00|1867.8|1867.5|1872.1|1871.8|1873.5|1873.2|1866.4|1866.1|1862
1651161300000|2022-04-28 15:55:00|1872.2|1871.9|1870.5|1870.2|1872.4|1872.1|1868.2|1867.9|1278
1651161600000|2022-04-28 16:00:00|1870.4|1870.1|1872.8|1872.5|1873|1872.7|1868.1|1867.8|1320
1651161900000|2022-04-28 16:05:00|1872.7|1872.4|1871.6|1871.3|1873.3|1873|1869.2|1868.9|1082
1651162200000|2022-04-28 16:10:00|1871.7|1871.4|1875.8|1875.5|1875.9|1875.6|1871.4|1871.1|1235
1651162500000|2022-04-28 16:15:00|1875.9|1875.6|1878.7|1878.4|1879.1|1878.8|1875.2|1874.9|1647
1651162800000|2022-04-28 16:20:00|1878.8|1878.5|1883.1|1882.8|1883.5|1883.2|1877.7|1877.4|1430
1651163100000|2022-04-28 16:25:00|1883|1882.7|1886.6|1886.3|1886.6|1886.3|1882.9|1882.6|1423
1651163400000|2022-04-28 16:30:00|1886.8|1886.5|1889.6|1889.3|1889.6|1889.3|1886.3|1886|1672
1651163700000|2022-04-28 16:35:00|1889.7|1889.4|1894.2|1893.9|1894.9|1894.6|1889.7|1889.4|2921
1651164000000|2022-04-28 16:40:00|1894.3|1894|1898.7|1898.4|1898.7|1898.4|1894.3|1894|1985
1651164300000|2022-04-28 16:45:00|1899|1898.7|1902.3|1902|1905.3|1905|1899|1898.7|3473
1651164600000|2022-04-28 16:50:00|1902.5|1902.2|1903.9|1903.6|1904.1|1903.8|1899.2|1898.9|2825
1651164900000|2022-04-28 16:55:00|1903.7|1903.4|1904.4|1904.1|1904.8|1904.5|1901.1|1900.8|1130
1651165200000|2022-04-28 17:00:00|1904.5|1904.2|1904.5|1904.2|1905.9|1905.6|1901.4|1901.1|2039
1651165500000|2022-04-28 17:05:00|1904.7|1904.4|1906.9|1906.6|1908|1907.7|1902.6|1902.3|1987
1651165800000|2022-04-28 17:10:00|1906.8|1906.5|1910.4|1910.1|1911.3|1911|1906.8|1906.5|1997
1651166100000|2022-04-28 17:15:00|1910.3|1910|1912.1|1911.8|1912.3|1912|1907.4|1907.1|2027
1651166400000|2022-04-28 17:20:00|1912|1911.7|1909.6|1909.3|1912.7|1912.4|1909.2|1908.9|1803
1651166700000|2022-04-28 17:25:00|1909.5|1909.2|1911.6|1911.3|1912.5|1912.2|1909.3|1909|1465
1651167000000|2022-04-28 17:30:00|1911.7|1911.4|1912.1|1911.8|1912.8|1912.5|1908.6|1908.3|1882
1651167300000|2022-04-28 17:35:00|1912.2|1911.9|1916.5|1916.2|1916.7|1916.4|1911.4|1911.1|2454
1651167600000|2022-04-28 17:40:00|1916.6|1916.3|1913.2|1912.9|1917.4|1917.1|1910.5|1910.2|2358
1651167900000|2022-04-28 17:45:00|1913.3|1913|1916|1915.7|1917.2|1916.9|1912|1911.7|1757
1651168200000|2022-04-28 17:50:00|1916.1|1915.8|1912|1911.7|1917|1916.7|1911.9|1911.6|1696
1651168500000|2022-04-28 17:55:00|1912.1|1911.8|1913.9|1913.6|1914.5|1914.2|1910.7|1910.4|1388
1651168800000|2022-04-28 18:00:00|1914.3|1914|1916.3|1916|1916.7|1916.4|1913.6|1913.3|1504
1651169100000|2022-04-28 18:05:00|1916.5|1916.2|1914.6|1914.3|1916.5|1916.2|1912.6|1912.3|1114
1651169400000|2022-04-28 18:10:00|1914.5|1914.2|1913.9|1913.6|1917.9|1917.6|1913.3|1913|1341
1651169700000|2022-04-28 18:15:00|1913.8|1913.5|1916.6|1916.3|1916.7|1916.4|1912.1|1911.8|935
1651170000000|2022-04-28 18:20:00|1916.5|1916.2|1919|1918.7|1919.1|1918.8|1914.4|1914.1|1487
1651170300000|2022-04-28 18:25:00|1918.9|1918.6|1917.4|1917.1|1918.9|1918.6|1916.1|1915.8|1399
1651170600000|2022-04-28 18:30:00|1917.5|1917.2|1917.4|1917.1|1918.6|1918.3|1915.7|1915.4|1212
1651170900000|2022-04-28 18:35:00|1917.3|1917|1918.2|1917.9|1919|1918.7|1916.7|1916.4|922
1651171200000|2022-04-28 18:40:00|1918.3|1918|1920.8|1920.5|1921.1|1920.8|1917.9|1917.6|1657
1651171500000|2022-04-28 18:45:00|1920.7|1920.4|1922.7|1922.4|1922.7|1922.4|1920|1919.7|1422
1651171800000|2022-04-28 18:50:00|1922.6|1922.3|1920.7|1920.4|1924.6|1924.3|1920.6|1920.3|1809
1651172100000|2022-04-28 18:55:00|1920.6|1920.3|1922.8|1922.5|1923.2|1922.9|1919.7|1919.4|1145
1651172400000|2022-04-28 19:00:00|1922.7|1922.4|1923.9|1923.6|1925.2|1924.9|1921|1920.7|1668
1651172700000|2022-04-28 19:05:00|1923.8|1923.5|1925.1|1924.8|1925.9|1925.6|1923.5|1923.2|1092
1651173000000|2022-04-28 19:10:00|1925.2|1924.9|1924|1923.7|1925.9|1925.6|1923.7|1923.4|1796
1651173300000|2022-04-28 19:15:00|1924.1|1923.8|1926.4|1926.1|1926.6|1926.3|1923.4|1923.1|1245
1651173600000|2022-04-28 19:20:00|1926.3|1926|1927.3|1927|1927.5|1927.2|1925.1|1924.8|1977
1651173900000|2022-04-28 19:25:00|1927.4|1927.1|1924.2|1923.9|1927.4|1927.1|1924|1923.7|1934
1651174200000|2022-04-28 19:30:00|1924.3|1924|1919.4|1919.1|1924.6|1924.3|1919.3|1919|2813
1651174500000|2022-04-28 19:35:00|1919.3|1919|1918.5|1918.2|1920.7|1920.4|1916.8|1916.5|2708
1651174800000|2022-04-28 19:40:00|1918.4|1918.1|1917.6|1917.3|1921.5|1921.2|1916.9|1916.6|2105
1651175100000|2022-04-28 19:45:00|1917.5|1917.2|1916.9|1916.6|1920.2|1919.9|1915.3|1915|3108
1651175400000|2022-04-28 19:50:00|1915.5|1915.2|1917.1|1916.8|1918.1|1917.8|1913.8|1913.5|4218
1651175700000|2022-04-28 19:55:00|1916.8|1916.5|1917.3|1917|1917.3|1917|1914|1913.7|16114
1651176000000|2022-04-28 20:00:00|1917.8|1917.5|1914.6|1914.3|1917.8|1917.5|1909.7|1909.4|8209
1651176300000|2022-04-28 20:05:00|1914.4|1914.1|1912|1911.7|1916.4|1916.1|1911.2|1910.9|2808
1651176600000|2022-04-28 20:10:00|1912.1|1911.8|1911|1910.7|1915.1|1914.8|1910.4|1910.1|1908
1651176900000|2022-04-28 20:15:00|1910.9|1910.6|1911.1|1910.8|1913.1|1912.8|1910.6|1910.3|941
1651177200000|2022-04-28 20:20:00|1910.9|1910.6|1911.2|1910.9|1912.7|1912.4|1908.3|1908|1152
1651177500000|2022-04-28 20:25:00|1911.1|1910.8|1913.1|1912.8|1913.9|1913.6|1910.7|1910.4|792
1651177800000|2022-04-28 20:30:00|1913.4|1913.1|1917.7|1917.4|1920.9|1920.6|1913.3|1913|2431
1651178100000|2022-04-28 20:35:00|1917.6|1917.3|1915.7|1915.4|1919.3|1919|1915.5|1915.2|687
1651178400000|2022-04-28 20:40:00|1915.6|1915.3|1915.5|1915.2|1916.3|1916|1914|1913.7|584
1651178700000|2022-04-28 20:45:00|1915.7|1915.4|1910|1909.7|1915.7|1915.4|1909.3|1909|791
1651179000000|2022-04-28 20:50:00|1910.1|1909.8|1911.9|1911.6|1912.1|1911.8|1908.9|1908.6|537
1651179300000|2022-04-28 20:55:00|1911.8|1911.5|1913.1|1912.3|1914.2|1913.9|1911.4|1911.1|430
1651179600000|2022-04-28 21:00:00|1912.8|1912|1912.1|1911.3|1914.1|1913.3|1911.7|1910.9|0
1651179900000|2022-04-28 21:05:00|1912.2|1911.4|1910.8|1910|1912.2|1911.4|1910.6|1909.8|0
1651180200000|2022-04-28 21:10:00|1910.9|1910.1|1909|1908.2|1911.7|1910.9|1908.9|1908.1|0
1651180500000|2022-04-28 21:15:00|1908.9|1908.1|1909.1|1908.3|1909.6|1908.8|1908.6|1907.8|0
1651180800000|2022-04-28 21:20:00|1909|1908.2|1905.3|1904.5|1909.1|1908.3|1903.9|1903.1|0
1651181100000|2022-04-28 21:25:00|1905.4|1904.6|1906.9|1906.1|1907.6|1906.8|1904.8|1904|0
1651181400000|2022-04-28 21:30:00|1907|1906.2|1906.9|1906.1|1907.3|1906.5|1906.3|1905.5|0
1651181700000|2022-04-28 21:35:00|1906.8|1906|1907.8|1907|1907.8|1907|1906.2|1905.4|0
1651182000000|2022-04-28 21:40:00|1907.9|1907.1|1908.3|1907.5|1909.7|1908.9|1907.9|1907.1|0
1651182300000|2022-04-28 21:45:00|1908.2|1907.4|1910.3|1909.5|1910.5|1909.7|1908.1|1907.3|0
1651182600000|2022-04-28 21:50:00|1910.4|1909.6|1910.6|1909.8|1911|1910.2|1910.1|1909.3|0
1651182900000|2022-04-28 21:55:00|1910.5|1909.7|1910.7|1909.9|1911.6|1910.8|1910.5|1909.7|0
1651183200000|2022-04-28 22:00:00|1908.3|1908|1910.8|1910.5|1912|1911.7|1905.8|1905.5|1043
1651183500000|2022-04-28 22:05:00|1910.7|1910.4|1911.8|1911.5|1912.7|1912.4|1910.4|1910.1|344
1651183800000|2022-04-28 22:10:00|1911.7|1911.4|1911.6|1911.3|1912.8|1912.5|1910.5|1910.2|422
1651184100000|2022-04-28 22:15:00|1911.7|1911.4|1911.4|1911.1|1913|1912.7|1911.3|1911|164
1651184400000|2022-04-28 22:20:00|1911.3|1911|1911|1910.7|1912.9|1912.6|1910.6|1910.3|117
1651184700000|2022-04-28 22:25:00|1911.1|1910.8|1910.3|1910|1912.1|1911.8|1910.2|1909.9|223
1651185000000|2022-04-28 22:30:00|1910.2|1909.9|1910.8|1910.5|1911.8|1911.5|1910|1909.7|63
1651185300000|2022-04-28 22:35:00|1910.7|1910.4|1910.2|1909.9|1910.9|1910.6|1909.9|1909.6|31
1651185600000|2022-04-28 22:40:00|1910.1|1909.8|1908.6|1908.3|1910.3|1910|1907.5|1907.2|128
1651185900000|2022-04-28 22:45:00|1908.4|1908.1|1908.7|1908.4|1909.3|1909|1907.8|1907.5|34
1651186200000|2022-04-28 22:50:00|1908.6|1908.3|1907.9|1907.6|1908.7|1908.4|1907.7|1907.4|56
1651186500000|2022-04-28 22:55:00|1908|1907.7|1909.3|1909|1909.3|1909|1907.9|1907.6|36
1651186800000|2022-04-28 23:00:00|1909.2|1908.9|1908.5|1908.2|1909.4|1909.1|1908.1|1907.8|54
1651187100000|2022-04-28 23:05:00|1908.6|1908.3|1909.3|1909|1909.4|1909.1|1908|1907.7|32
1651187400000|2022-04-28 23:10:00|1909.2|1908.9|1909.3|1909|1910.3|1910|1908.8|1908.5|266
1651187700000|2022-04-28 23:15:00|1909.4|1909.1|1909.8|1909.5|1910.4|1910.1|1906.9|1906.6|384
1651188000000|2022-04-28 23:20:00|1909.7|1909.4|1910|1909.7|1910.6|1910.3|1909.6|1909.3|44
1651188300000|2022-04-28 23:25:00|1910.1|1909.8|1910.4|1910.1|1910.6|1910.3|1909.7|1909.4|32
1651188600000|2022-04-28 23:30:00|1910.5|1910.2|1909.3|1909|1910.8|1910.5|1909.1|1908.8|89
1651188900000|2022-04-28 23:35:00|1909.4|1909.1|1909.1|1908.8|1909.9|1909.6|1908.8|1908.5|38
1651189200000|2022-04-28 23:40:00|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1908.6|1908.3|33
1651189500000|2022-04-28 23:45:00|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.1|1908.8|18
1651189800000|2022-04-28 23:50:00|1909.7|1909.4|1909.7|1909.4|1909.9|1909.6|1909.2|1908.9|37
1651190100000|2022-04-28 23:55:00|1909.8|1909.5|1909.5|1909.2|1909.8|1909.5|1909.2|1908.9|20
1651190400000|2022-04-29 00:00:00|1909.7|1909.4|1909.8|1909.5|1910.2|1909.9|1909.2|1908.9|37
1651190700000|2022-04-29 00:05:00|1909.9|1909.6|1910.6|1910.3|1910.8|1910.5|1909.8|1909.5|22
1651191000000|2022-04-29 00:10:00|1910.5|1910.2|1912.6|1912.3|1913|1912.7|1910.5|1910.2|120
1651191300000|2022-04-29 00:15:00|1912.5|1912.2|1913.3|1913|1913.9|1913.6|1912.5|1912.2|220
1651191600000|2022-04-29 00:20:00|1913.4|1913.1|1914.8|1914.5|1914.9|1914.6|1913.4|1913.1|104
1651191900000|2022-04-29 00:25:00|1914.9|1914.6|1915.5|1915.2|1916|1915.7|1914.7|1914.4|93
1651192200000|2022-04-29 00:30:00|1915.6|1915.3|1915.2|1914.9|1915.6|1915.3|1914.9|1914.6|28
1651192500000|2022-04-29 00:35:00|1915.3|1915|1914.7|1914.4|1915.7|1915.4|1914.5|1914.2|35
1651192800000|2022-04-29 00:40:00|1914.8|1914.5|1913.9|1913.6|1914.9|1914.6|1913.5|1913.2|104
1651193100000|2022-04-29 00:45:00|1913.8|1913.5|1913.2|1912.9|1913.9|1913.6|1912.9|1912.6|154
1651193400000|2022-04-29 00:50:00|1913.3|1913|1912.8|1912.5|1914.1|1913.8|1912.7|1912.4|91
1651193700000|2022-04-29 00:55:00|1912.7|1912.4|1913.7|1913.4|1913.9|1913.6|1912.5|1912.2|44
1651194000000|2022-04-29 01:00:00|1913.8|1913.5|1913.5|1913.2|1914.3|1914|1913.1|1912.8|27
1651194300000|2022-04-29 01:05:00|1913.6|1913.3|1914.3|1914|1914.5|1914.2|1913.5|1913.2|26
1651194600000|2022-04-29 01:10:00|1914.4|1914.1|1914.3|1914|1915.4|1915.1|1913.7|1913.4|99
1651194900000|2022-04-29 01:15:00|1914.4|1914.1|1916.2|1915.9|1917|1916.7|1914.2|1913.9|144
1651195200000|2022-04-29 01:20:00|1916.1|1915.8|1915.7|1915.4|1916.4|1916.1|1914.8|1914.5|70
1651195500000|2022-04-29 01:25:00|1915.8|1915.5|1916.5|1916.2|1917.4|1917.1|1915.7|1915.4|135
1651195800000|2022-04-29 01:30:00|1916.7|1916.4|1917.8|1917.5|1918.6|1918.3|1916.7|1916.4|138
1651196100000|2022-04-29 01:35:00|1917.9|1917.6|1918.2|1917.9|1918.8|1918.5|1917.7|1917.4|105
1651196400000|2022-04-29 01:40:00|1918.3|1918|1918.6|1918.3|1919.7|1919.4|1918|1917.7|164
1651196700000|2022-04-29 01:45:00|1918.5|1918.2|1918.3|1918|1918.8|1918.5|1917.7|1917.4|63
1651197000000|2022-04-29 01:50:00|1918.2|1917.9|1918.2|1917.9|1918.7|1918.4|1917.6|1917.3|32
1651197300000|2022-04-29 01:55:00|1918.3|1918|1917.9|1917.6|1918.7|1918.4|1917.8|1917.5|65
1651197600000|2022-04-29 02:00:00|1917.8|1917.5|1917.9|1917.6|1918.3|1918|1917.5|1917.2|16
1651197900000|2022-04-29 02:05:00|1917.7|1917.4|1918.8|1918.5|1918.9|1918.6|1917.6|1917.3|26
1651198200000|2022-04-29 02:10:00|1918.9|1918.6|1917.5|1917.2|1919.6|1919.3|1917.4|1917.1|34
1651198500000|2022-04-29 02:15:00|1917.6|1917.3|1917.5|1917.2|1917.9|1917.6|1917.3|1917|21
1651198800000|2022-04-29 02:20:00|1917.6|1917.3|1918.3|1918|1918.7|1918.4|1916.9|1916.6|186
1651199100000|2022-04-29 02:25:00|1918.2|1917.9|1918|1917.7|1918.2|1917.9|1916.9|1916.6|41
1651199400000|2022-04-29 02:30:00|1918.1|1917.8|1916.2|1915.9|1918.1|1917.8|1916|1915.7|37
1651199700000|2022-04-29 02:35:00|1916.4|1916.1|1915.2|1914.9|1916.6|1916.3|1915.2|1914.9|126
1651200000000|2022-04-29 02:40:00|1915.3|1915|1915.3|1915|1915.5|1915.2|1914.4|1914.1|80
1651200300000|2022-04-29 02:45:00|1915.4|1915.1|1916|1915.7|1916.4|1916.1|1915.4|1915.1|56
1651200600000|2022-04-29 02:50:00|1916.1|1915.8|1916.9|1916.6|1916.9|1916.6|1916|1915.7|40
1651200900000|2022-04-29 02:55:00|1917.1|1916.8|1916.7|1916.4|1917.4|1917.1|1916.1|1915.8|13
1651201200000|2022-04-29 03:00:00|1916.8|1916.5|1916.8|1916.5|1917.3|1917|1916.6|1916.3|2
1651201500000|2022-04-29 03:05:00|1916.7|1916.4|1916.4|1916.1|1917|1916.7|1916|1915.7|6
1651201800000|2022-04-29 03:10:00|1916.5|1916.2|1915.9|1915.6|1916.5|1916.2|1915|1914.7|33
1651202100000|2022-04-29 03:15:00|1915.8|1915.5|1917.4|1917.1|1917.8|1917.5|1915.7|1915.4|20
1651202400000|2022-04-29 03:20:00|1917.5|1917.2|1916.5|1916.2|1917.7|1917.4|1916.4|1916.1|25
1651202700000|2022-04-29 03:25:00|1916.6|1916.3|1918.5|1918.2|1919.2|1918.9|1916.2|1915.9|58
1651203000000|2022-04-29 03:30:00|1918.6|1918.3|1919|1918.7|1919.3|1919|1918.4|1918.1|79
1651203300000|2022-04-29 03:35:00|1919.1|1918.8|1917.8|1917.5|1919.2|1918.9|1917.4|1917.1|88
1651203600000|2022-04-29 03:40:00|1917.9|1917.6|1917.5|1917.2|1918|1917.7|1916.8|1916.5|36
1651203900000|2022-04-29 03:45:00|1917.4|1917.1|1917.5|1917.2|1918.2|1917.9|1917.2|1916.9|28
1651204200000|2022-04-29 03:50:00|1917.6|1917.3|1916.7|1916.4|1918.9|1918.6|1916.7|1916.4|91
1651204500000|2022-04-29 03:55:00|1916.6|1916.3|1917.5|1917.2|1917.7|1917.4|1916.1|1915.8|101
1651204800000|2022-04-29 04:00:00|1917.4|1917.1|1917.1|1916.8|1918.1|1917.8|1916.7|1916.4|66
1651205100000|2022-04-29 04:05:00|1917|1916.7|1917.4|1917.1|1917.5|1917.2|1916.4|1916.1|19
1651205400000|2022-04-29 04:10:00|1917.3|1917|1917.2|1916.9|1917.5|1917.2|1916.8|1916.5|17
1651205700000|2022-04-29 04:15:00|1917.1|1916.8|1917.5|1917.2|1917.6|1917.3|1917|1916.7|12
1651206000000|2022-04-29 04:20:00|1917.4|1917.1|1917.3|1917|1917.7|1917.4|1917|1916.7|17
1651206300000|2022-04-29 04:25:00|1917.4|1917.1|1917.7|1917.4|1918|1917.7|1917.3|1917|7
1651206600000|2022-04-29 04:30:00|1917.8|1917.5|1917.7|1917.4|1918|1917.7|1917.3|1917|15
1651206900000|2022-04-29 04:35:00|1917.6|1917.3|1917.8|1917.5|1918.5|1918.2|1917.6|1917.3|35
1651207200000|2022-04-29 04:40:00|1917.7|1917.4|1918.1|1917.8|1918.4|1918.1|1917.7|1917.4|17
1651207500000|2022-04-29 04:45:00|1918|1917.7|1918.5|1918.2|1918.6|1918.3|1917.4|1917.1|24
1651207800000|2022-04-29 04:50:00|1918.6|1918.3|1918.4|1918.1|1918.8|1918.5|1917.5|1917.2|32
1651208100000|2022-04-29 04:55:00|1918.5|1918.2|1918.6|1918.3|1919.1|1918.8|1918.3|1918|27
1651208400000|2022-04-29 05:00:00|1918.5|1918.2|1920.4|1920.1|1921|1920.7|1918.5|1918.2|430
1651208700000|2022-04-29 05:05:00|1920.5|1920.2|1921.2|1920.9|1921.5|1921.2|1920.2|1919.9|81
1651209000000|2022-04-29 05:10:00|1921.1|1920.8|1920.9|1920.6|1921.5|1921.2|1920.6|1920.3|57
1651209300000|2022-04-29 05:15:00|1921|1920.7|1919.8|1919.5|1921|1920.7|1919.7|1919.4|56
1651209600000|2022-04-29 05:20:00|1919.9|1919.6|1918.4|1918.1|1920|1919.7|1917.3|1917|135
1651209900000|2022-04-29 05:25:00|1918.2|1917.9|1919.3|1919|1919.3|1919|1918.2|1917.9|46
1651210200000|2022-04-29 05:30:00|1919.4|1919.1|1920.1|1919.8|1920.6|1920.3|1918.8|1918.5|276
1651210500000|2022-04-29 05:35:00|1920.2|1919.9|1920.8|1920.5|1921.6|1921.3|1920|1919.7|77
1651210800000|2022-04-29 05:40:00|1920.9|1920.6|1921.1|1920.8|1921.2|1920.9|1920.2|1919.9|33
1651211100000|2022-04-29 05:45:00|1921|1920.7|1920.9|1920.6|1921.5|1921.2|1920.6|1920.3|35
1651211400000|2022-04-29 05:50:00|1921|1920.7|1919.2|1918.9|1921|1920.7|1919.1|1918.8|56
1651211700000|2022-04-29 05:55:00|1919.1|1918.8|1920|1919.7|1920.2|1919.9|1918.4|1918.1|63
1651212000000|2022-04-29 06:00:00|1920.1|1919.8|1921.5|1921.2|1921.5|1921.2|1918.1|1917.8|67
1651212300000|2022-04-29 06:05:00|1921.4|1921.1|1923.1|1922.8|1924.7|1924.4|1921.3|1921|331
1651212600000|2022-04-29 06:10:00|1923|1922.7|1920.8|1920.5|1923|1922.7|1920|1919.7|92
1651212900000|2022-04-29 06:15:00|1920.7|1920.4|1920.5|1920.2|1922.2|1921.9|1919.3|1919|59
1651213200000|2022-04-29 06:20:00|1920.4|1920.1|1921|1920.7|1921.7|1921.4|1919.4|1919.1|160
1651213500000|2022-04-29 06:25:00|1920.9|1920.6|1920.7|1920.4|1921.5|1921.2|1919.6|1919.3|65
1651213800000|2022-04-29 06:30:00|1920.6|1920.3|1922|1921.7|1922.4|1922.1|1919.8|1919.5|81
1651214100000|2022-04-29 06:35:00|1921.9|1921.6|1922.6|1922.3|1923.5|1923.2|1921.9|1921.6|60
1651214400000|2022-04-29 06:40:00|1922.5|1922.2|1922.8|1922.5|1922.9|1922.6|1921.8|1921.5|52
1651214700000|2022-04-29 06:45:00|1922.9|1922.6|1922.2|1921.9|1923.7|1923.4|1921.7|1921.4|43
1651215000000|2022-04-29 06:50:00|1922.1|1921.8|1920.4|1920.1|1922.3|1922|1920.3|1920|83
1651215300000|2022-04-29 06:55:00|1920.3|1920|1919.5|1919.2|1920.8|1920.5|1918.5|1918.2|168
1651215600000|2022-04-29 07:00:00|1919.3|1919|1916.4|1916.1|1919.3|1919|1915.5|1915.2|305
1651215900000|2022-04-29 07:05:00|1916.2|1915.9|1916.7|1916.4|1917.4|1917.1|1914.3|1914|233
1651216200000|2022-04-29 07:10:00|1916.8|1916.5|1914.8|1914.5|1917.4|1917.1|1914.6|1914.3|157
1651216500000|2022-04-29 07:15:00|1914.5|1914.2|1915.7|1915.4|1916.8|1916.5|1914.3|1914|87
1651216800000|2022-04-29 07:20:00|1915.8|1915.5|1916.9|1916.6|1918.2|1917.9|1915.7|1915.4|79
1651217100000|2022-04-29 07:25:00|1916.8|1916.5|1916.9|1916.6|1918|1917.7|1914.7|1914.4|114
1651217400000|2022-04-29 07:30:00|1916.8|1916.5|1918.4|1918.1|1918.8|1918.5|1916.7|1916.4|132
1651217700000|2022-04-29 07:35:00|1918.3|1918|1919.4|1919.1|1920.7|1920.4|1918.2|1917.9|169
1651218000000|2022-04-29 07:40:00|1919.5|1919.2|1918.9|1918.6|1920|1919.7|1917.7|1917.4|103
1651218300000|2022-04-29 07:45:00|1918.7|1918.4|1919.7|1919.4|1920.1|1919.8|1917.8|1917.5|51
1651218600000|2022-04-29 07:50:00|1920|1919.7|1919.7|1919.4|1921|1920.7|1918|1917.7|131
1651218900000|2022-04-29 07:55:00|1919.6|1919.3|1918.3|1918|1920|1919.7|1917.7|1917.4|47
1651219200000|2022-04-29 08:00:00|1918.4|1918.1|1919.3|1919|1919.4|1919.1|1916.9|1916.6|121
1651219500000|2022-04-29 08:05:00|1919.4|1919.1|1919|1918.7|1920.1|1919.8|1917.3|1917|59
1651219800000|2022-04-29 08:10:00|1919.1|1918.8|1919.6|1919.3|1920.1|1919.8|1918.4|1918.1|64
1651220100000|2022-04-29 08:15:00|1919.7|1919.4|1920.8|1920.5|1922.4|1922.1|1919.5|1919.2|492
1651220400000|2022-04-29 08:20:00|1920.7|1920.4|1918.8|1918.5|1920.9|1920.6|1918.7|1918.4|41
1651220700000|2022-04-29 08:25:00|1918.9|1918.6|1921.5|1921.2|1921.5|1921.2|1917.4|1917.1|120
1651221000000|2022-04-29 08:30:00|1921.4|1921.1|1918.9|1918.6|1922|1921.7|1918.9|1918.6|131
1651221300000|2022-04-29 08:35:00|1918.8|1918.5|1917.1|1916.8|1919.8|1919.5|1917.1|1916.8|266
1651221600000|2022-04-29 08:40:00|1917.2|1916.9|1916.6|1916.3|1918.7|1918.4|1916|1915.7|170
1651221900000|2022-04-29 08:45:00|1916.5|1916.2|1918.4|1918.1|1918.9|1918.6|1916|1915.7|121
1651222200000|2022-04-29 08:50:00|1918.3|1918|1918.2|1917.9|1918.9|1918.6|1917.8|1917.5|132
1651222500000|2022-04-29 08:55:00|1918.1|1917.8|1917.3|1917|1918.5|1918.2|1916.5|1916.2|107
1651222800000|2022-04-29 09:00:00|1917.2|1916.9|1916.5|1916.2|1917.3|1917|1915.7|1915.4|194
1651223100000|2022-04-29 09:05:00|1916.6|1916.3|1914.4|1914.1|1916.8|1916.5|1913.4|1913.1|354
1651223400000|2022-04-29 09:10:00|1914.3|1914|1914.2|1913.9|1915.1|1914.8|1913.7|1913.4|96
1651223700000|2022-04-29 09:15:00|1914.1|1913.8|1914.3|1914|1914.8|1914.5|1913.2|1912.9|122
1651224000000|2022-04-29 09:20:00|1914.4|1914.1|1915.8|1915.5|1916.6|1916.3|1914.1|1913.8|181
1651224300000|2022-04-29 09:25:00|1915.9|1915.6|1913.8|1913.5|1915.9|1915.6|1913.4|1913.1|139
1651224600000|2022-04-29 09:30:00|1913.7|1913.4|1913.6|1913.3|1914.7|1914.4|1912.4|1912.1|164
1651224900000|2022-04-29 09:35:00|1913.7|1913.4|1914.3|1914|1914.6|1914.3|1912.8|1912.5|65
1651225200000|2022-04-29 09:40:00|1914.2|1913.9|1913.2|1912.9|1914.2|1913.9|1912.4|1912.1|91
1651225500000|2022-04-29 09:45:00|1913.1|1912.8|1913.7|1913.4|1913.9|1913.6|1912.3|1912|99
1651225800000|2022-04-29 09:50:00|1914|1913.7|1912.4|1912.1|1914.5|1914.2|1912.3|1912|133
1651226100000|2022-04-29 09:55:00|1912.5|1912.2|1914.2|1913.9|1914.2|1913.9|1912.5|1912.2|112
1651226400000|2022-04-29 10:00:00|1914.3|1914|1915.4|1915.1|1916.5|1916.2|1913.7|1913.4|218
1651226700000|2022-04-29 10:05:00|1915.3|1915|1915.1|1914.8|1915.3|1915|1914|1913.7|92
1651227000000|2022-04-29 10:10:00|1914.9|1914.6|1913.7|1913.4|1915|1914.7|1912.9|1912.6|98
1651227300000|2022-04-29 10:15:00|1913.8|1913.5|1913.4|1913.1|1914.8|1914.5|1913.1|1912.8|118
1651227600000|2022-04-29 10:20:00|1913.5|1913.2|1912|1911.7|1913.6|1913.3|1911.7|1911.4|173
1651227900000|2022-04-29 10:25:00|1912.2|1911.9|1911.4|1911.1|1912.5|1912.2|1909.8|1909.5|247
1651228200000|2022-04-29 10:30:00|1911.3|1911|1911.6|1911.3|1912.3|1912|1910.6|1910.3|105
1651228500000|2022-04-29 10:35:00|1911.7|1911.4|1910.7|1910.4|1912|1911.7|1910.2|1909.9|63
1651228800000|2022-04-29 10:40:00|1910.6|1910.3|1909.5|1909.2|1911.3|1911|1909.2|1908.9|157
1651229100000|2022-04-29 10:45:00|1909.4|1909.1|1909.2|1908.9|1910.2|1909.9|1908.6|1908.3|145
1651229400000|2022-04-29 10:50:00|1909.1|1908.8|1910.2|1909.9|1911|1910.7|1909|1908.7|122
1651229700000|2022-04-29 10:55:00|1910.1|1909.8|1908.9|1908.6|1910.5|1910.2|1907.2|1906.9|300
1651230000000|2022-04-29 11:00:00|1908.7|1908.4|1908.5|1908.2|1910.1|1909.8|1907.3|1907|366
1651230300000|2022-04-29 11:05:00|1908.6|1908.3|1910|1909.7|1910.4|1910.1|1908.6|1908.3|112
1651230600000|2022-04-29 11:10:00|1909.8|1909.5|1908.1|1907.8|1909.9|1909.6|1907.3|1907|218
1651230900000|2022-04-29 11:15:00|1908.2|1907.9|1909.9|1909.6|1910|1909.7|1908|1907.7|188
1651231200000|2022-04-29 11:20:00|1909.8|1909.5|1910.2|1909.9|1910.4|1910.1|1909.2|1908.9|314
1651231500000|2022-04-29 11:25:00|1910.1|1909.8|1909.8|1909.5|1910.8|1910.5|1908.4|1908.1|465
1651231800000|2022-04-29 11:30:00|1909.9|1909.6|1906.9|1906.6|1910.2|1909.9|1906.8|1906.5|379
1651232100000|2022-04-29 11:35:00|1906.8|1906.5|1906.6|1906.3|1906.9|1906.6|1905.4|1905.1|473
1651232400000|2022-04-29 11:40:00|1906.3|1906|1906|1905.7|1907.2|1906.9|1905.1|1904.8|337
1651232700000|2022-04-29 11:45:00|1905.9|1905.6|1906.4|1906.1|1907.7|1907.4|1905.7|1905.4|130
1651233000000|2022-04-29 11:50:00|1906.5|1906.2|1905.7|1905.4|1906.5|1906.2|1904.5|1904.2|245
1651233300000|2022-04-29 11:55:00|1905.8|1905.5|1905.8|1905.5|1907.1|1906.8|1905.3|1905|315
1651233600000|2022-04-29 12:00:00|1905.9|1905.6|1907.7|1907.4|1908.4|1908.1|1905.6|1905.3|269
1651233900000|2022-04-29 12:05:00|1907.8|1907.5|1908.2|1907.9|1908.7|1908.4|1905.5|1905.2|629
1651234200000|2022-04-29 12:10:00|1908.1|1907.8|1908.1|1907.8|1908.4|1908.1|1906.5|1906.2|151
1651234500000|2022-04-29 12:15:00|1908|1907.7|1909|1908.7|1909.2|1908.9|1907.7|1907.4|277
1651234800000|2022-04-29 12:20:00|1908.9|1908.6|1912|1911.7|1912.2|1911.9|1908.8|1908.5|470
1651235100000|2022-04-29 12:25:00|1912.1|1911.8|1912.3|1912|1912.5|1912.2|1911.2|1910.9|252
1651235400000|2022-04-29 12:30:00|1910.8|1910.5|1907.6|1907.3|1910.8|1910.5|1905.2|1904.9|1132
1651235700000|2022-04-29 12:35:00|1907.4|1907.1|1906.1|1905.8|1907.5|1907.2|1904.1|1903.8|621
1651236000000|2022-04-29 12:40:00|1906|1905.7|1909.1|1908.8|1909.8|1909.5|1906|1905.7|325
1651236300000|2022-04-29 12:45:00|1909|1908.7|1911.3|1911|1911.9|1911.6|1908.3|1908|394
1651236600000|2022-04-29 12:50:00|1911.2|1910.9|1910.8|1910.5|1912|1911.7|1910.5|1910.2|213
1651236900000|2022-04-29 12:55:00|1911.1|1910.8|1908.3|1908|1911.6|1911.3|1908.2|1907.9|271
1651237200000|2022-04-29 13:00:00|1908.2|1907.9|1907.9|1907.6|1909.4|1909.1|1907.5|1907.2|290
1651237500000|2022-04-29 13:05:00|1907.8|1907.5|1904.1|1903.8|1907.8|1907.5|1903.7|1903.4|526
1651237800000|2022-04-29 13:10:00|1904|1903.7|1902.8|1902.5|1904.7|1904.4|1901.8|1901.5|648
1651238100000|2022-04-29 13:15:00|1902.7|1902.4|1903.7|1903.4|1904.1|1903.8|1901.9|1901.6|725
1651238400000|2022-04-29 13:20:00|1903.6|1903.3|1907.4|1907.1|1908|1907.7|1902.8|1902.5|983
1651238700000|2022-04-29 13:25:00|1907.3|1907|1908.5|1908.2|1908.7|1908.4|1905.6|1905.3|1048
1651239000000|2022-04-29 13:30:00|1908.7|1908.4|1919.2|1918.9|1919.4|1919.1|1908.4|1908.1|7260
1651239300000|2022-04-29 13:35:00|1919.4|1919.1|1916.7|1916.4|1920.9|1920.6|1914.7|1914.4|5337
1651239600000|2022-04-29 13:40:00|1916.5|1916.2|1913.8|1913.5|1919.1|1918.8|1913.4|1913.1|2757
1651239900000|2022-04-29 13:45:00|1913.9|1913.6|1916.5|1916.2|1918|1917.7|1912.7|1912.4|2832
1651240200000|2022-04-29 13:50:00|1916.4|1916.1|1918.2|1917.9|1918.6|1918.3|1914|1913.7|3118
1651240500000|2022-04-29 13:55:00|1918.1|1917.8|1928.9|1928.6|1930.2|1929.9|1918.1|1917.8|4782
1651240800000|2022-04-29 14:00:00|1928.8|1928.5|1928.7|1928.4|1929.7|1929.4|1925.4|1925.1|3651
1651241100000|2022-04-29 14:05:00|1928.8|1928.5|1928.2|1927.9|1930.2|1929.9|1924.8|1924.5|3059
1651241400000|2022-04-29 14:10:00|1928.4|1928.1|1922.2|1921.9|1929.7|1929.4|1921.1|1920.8|2900
1651241700000|2022-04-29 14:15:00|1922|1921.7|1911.8|1911.5|1925|1924.7|1910.7|1910.4|5495
1651242000000|2022-04-29 14:20:00|1911.6|1911.3|1909.7|1909.4|1913.7|1913.4|1908.7|1908.4|3591
1651242300000|2022-04-29 14:25:00|1909.6|1909.3|1905.2|1904.9|1910.2|1909.9|1903.3|1903|3811
1651242600000|2022-04-29 14:30:00|1905.3|1905|1905.6|1905.3|1908.2|1907.9|1904.2|1903.9|2143
1651242900000|2022-04-29 14:35:00|1905.7|1905.4|1905.9|1905.6|1907|1906.7|1901.8|1901.5|2002
1651243200000|2022-04-29 14:40:00|1905.5|1905.2|1902.6|1902.3|1906|1905.7|1901.9|1901.6|1804
1651243500000|2022-04-29 14:45:00|1902.5|1902.2|1900.2|1899.9|1902.6|1902.3|1898.9|1898.6|2455
1651243800000|2022-04-29 14:50:00|1900.1|1899.8|1901.3|1901|1902.3|1902|1898.8|1898.5|1782
1651244100000|2022-04-29 14:55:00|1901.4|1901.1|1904.4|1904.1|1904.6|1904.3|1900.3|1900|1740
1651244400000|2022-04-29 15:00:00|1903.8|1903.5|1904.6|1904.3|1904.8|1904.5|1899.9|1899.6|1858
1651244700000|2022-04-29 15:05:00|1904|1903.7|1903|1902.7|1908.3|1908|1901.9|1901.6|2489
1651245000000|2022-04-29 15:10:00|1903.3|1903|1902.4|1902.1|1903.8|1903.5|1899.2|1898.9|1405
1651245300000|2022-04-29 15:15:00|1902.2|1901.9|1903.7|1903.4|1903.8|1903.5|1900.7|1900.4|1178
1651245600000|2022-04-29 15:20:00|1904.1|1903.8|1907.1|1906.8|1907.7|1907.4|1902.1|1901.8|1316
1651245900000|2022-04-29 15:25:00|1907|1906.7|1907.3|1907|1908|1907.7|1905.1|1904.8|1375
1651246200000|2022-04-29 15:30:00|1907.2|1906.9|1909.3|1909|1913.7|1913.4|1905.6|1905.3|2100
1651246500000|2022-04-29 15:35:00|1909.2|1908.9|1909.5|1909.2|1910.6|1910.3|1908.2|1907.9|1242
1651246800000|2022-04-29 15:40:00|1909.3|1909|1913.7|1913.4|1914|1913.7|1908.6|1908.3|1841
1651247100000|2022-04-29 15:45:00|1913.8|1913.5|1913.5|1913.2|1916.8|1916.5|1911.6|1911.3|2346
1651247400000|2022-04-29 15:50:00|1913.6|1913.3|1912.5|1912.2|1915.1|1914.8|1911.2|1910.9|1677
1651247700000|2022-04-29 15:55:00|1912.4|1912.1|1908.8|1908.5|1913.4|1913.1|1908.6|1908.3|1377
1651248000000|2022-04-29 16:00:00|1908.9|1908.6|1902|1901.7|1909.3|1909|1901.4|1901.1|2070
1651248300000|2022-04-29 16:05:00|1901.8|1901.5|1900|1899.7|1902.2|1901.9|1899.4|1899.1|1215
1651248600000|2022-04-29 16:10:00|1900.1|1899.8|1900.9|1900.6|1901.5|1901.2|1899.5|1899.2|1454
1651248900000|2022-04-29 16:15:00|1900.8|1900.5|1899.1|1898.8|1900.8|1900.5|1897.9|1897.6|1564
1651249200000|2022-04-29 16:20:00|1899.2|1898.9|1899.1|1898.8|1899.5|1899.2|1896.8|1896.5|2022
1651249500000|2022-04-29 16:25:00|1898.8|1898.5|1896.2|1895.9|1900.2|1899.9|1895.8|1895.5|1325
1651249800000|2022-04-29 16:30:00|1896.3|1896|1895.6|1895.3|1896.5|1896.2|1893.7|1893.4|1420
1651250100000|2022-04-29 16:35:00|1895.7|1895.4|1895.3|1895|1896.8|1896.5|1894.2|1893.9|1169
1651250400000|2022-04-29 16:40:00|1895.1|1894.8|1891.3|1891|1895.9|1895.6|1891.2|1890.9|1468
1651250700000|2022-04-29 16:45:00|1891.4|1891.1|1892.1|1891.8|1893.3|1893|1891.1|1890.8|1238
1651251000000|2022-04-29 16:50:00|1892|1891.7|1886.7|1886.4|1892.1|1891.8|1886.4|1886.1|2048
1651251300000|2022-04-29 16:55:00|1886.8|1886.5|1888.4|1888.1|1890|1889.7|1886.8|1886.5|1576
1651251600000|2022-04-29 17:00:00|1888.3|1888|1893.6|1893.3|1894.4|1894.1|1887.9|1887.6|2590
1651251900000|2022-04-29 17:05:00|1893.4|1893.1|1888.5|1888.2|1893.8|1893.5|1887.9|1887.6|2701
1651252200000|2022-04-29 17:10:00|1888.6|1888.3|1890.7|1890.4|1890.8|1890.5|1887.3|1887|1832
1651252500000|2022-04-29 17:15:00|1890.8|1890.5|1893.1|1892.8|1893.5|1893.2|1889.6|1889.3|1590
1651252800000|2022-04-29 17:20:00|1892.8|1892.5|1896.9|1896.6|1897.2|1896.9|1891.9|1891.6|1702
1651253100000|2022-04-29 17:25:00|1896.8|1896.5|1895|1894.7|1898|1897.7|1894|1893.7|2317
1651253400000|2022-04-29 17:30:00|1894.8|1894.5|1898.7|1898.4|1899.1|1898.8|1894.7|1894.4|2304
1651253700000|2022-04-29 17:35:00|1898.6|1898.3|1897.2|1896.9|1901.4|1901.1|1897.1|1896.8|2393
1651254000000|2022-04-29 17:40:00|1897.1|1896.8|1893|1892.7|1897.5|1897.2|1892.5|1892.2|2136
1651254300000|2022-04-29 17:45:00|1893.2|1892.9|1888.2|1887.9|1893.2|1892.9|1888|1887.7|1822
1651254600000|2022-04-29 17:50:00|1888.1|1887.8|1886|1885.7|1888.8|1888.5|1885.9|1885.6|1894
1651254900000|2022-04-29 17:55:00|1885.4|1885.1|1884.9|1884.6|1886.6|1886.3|1883.9|1883.6|2321
1651255200000|2022-04-29 18:00:00|1884.8|1884.5|1885|1884.7|1885.9|1885.6|1882.9|1882.6|1437
1651255500000|2022-04-29 18:05:00|1884.9|1884.6|1884.5|1884.2|1885.4|1885.1|1882.6|1882.3|1930
1651255800000|2022-04-29 18:10:00|1884.4|1884.1|1885.9|1885.6|1886.6|1886.3|1882.6|1882.3|1786
1651256100000|2022-04-29 18:15:00|1885.7|1885.4|1884.3|1884|1889.1|1888.8|1883.9|1883.6|2045
1651256400000|2022-04-29 18:20:00|1884.4|1884.1|1881.5|1881.2|1884.4|1884.1|1880.8|1880.5|1507
1651256700000|2022-04-29 18:25:00|1881.6|1881.3|1882.5|1882.2|1883.3|1883|1881.2|1880.9|1191
1651257000000|2022-04-29 18:30:00|1882.4|1882.1|1881.6|1881.3|1884.1|1883.8|1881|1880.7|1356
1651257300000|2022-04-29 18:35:00|1881.5|1881.2|1877.5|1877.2|1882.5|1882.2|1877.3|1877|1876
1651257600000|2022-04-29 18:40:00|1877.4|1877.1|1878.7|1878.4|1879.2|1878.9|1876.9|1876.6|1527
1651257900000|2022-04-29 18:45:00|1878.6|1878.3|1874|1873.7|1878.8|1878.5|1873.9|1873.6|2572
1651258200000|2022-04-29 18:50:00|1873.9|1873.6|1872|1871.7|1875.1|1874.8|1871.6|1871.3|2405
1651258500000|2022-04-29 18:55:00|1871.9|1871.6|1873.8|1873.5|1874.4|1874.1|1869.8|1869.5|3343
1651258800000|2022-04-29 19:00:00|1874|1873.7|1871.5|1871.2|1874|1873.7|1869.9|1869.6|2777
1651259100000|2022-04-29 19:05:00|1871.4|1871.1|1867.5|1867.2|1871.6|1871.3|1867.4|1867.1|2385
1651259400000|2022-04-29 19:10:00|1867.6|1867.3|1866.1|1865.8|1867.9|1867.6|1864.4|1864.1|2872
1651259700000|2022-04-29 19:15:00|1865.8|1865.5|1870|1869.7|1870.8|1870.5|1864.2|1863.9|2949
1651260000000|2022-04-29 19:20:00|1870.1|1869.8|1869.7|1869.4|1870.6|1870.3|1866.8|1866.5|1897
1651260300000|2022-04-29 19:25:00|1869.8|1869.5|1867.4|1867.1|1871.6|1871.3|1867.3|1867|2022
1651260600000|2022-04-29 19:30:00|1867.5|1867.2|1868.6|1868.3|1870.3|1870|1864.7|1864.4|3129
1651260900000|2022-04-29 19:35:00|1868.5|1868.2|1868.2|1867.9|1870.7|1870.4|1866.1|1865.8|3050
1651261200000|2022-04-29 19:40:00|1868.1|1867.8|1866.3|1866|1871.7|1871.4|1866.1|1865.8|3183
1651261500000|2022-04-29 19:45:00|1866.1|1865.8|1862.1|1861.8|1867.7|1867.4|1861.9|1861.6|4983
1651261800000|2022-04-29 19:50:00|1861.1|1860.8|1860.2|1859.9|1862.5|1862.2|1857.4|1857.1|9435
1651262100000|2022-04-29 19:55:00|1859.9|1859.6|1863.2|1862.9|1864.7|1864.4|1858.1|1857.8|23776
1651262400000|2022-04-29 20:00:00|1863.6|1863.3|1864.6|1864.3|1865.9|1865.6|1861.8|1861.5|8305
1651262700000|2022-04-29 20:05:00|1864.7|1864.4|1866.9|1866.6|1868.7|1868.4|1864.7|1864.4|3136
1651263000000|2022-04-29 20:10:00|1866.8|1866.5|1868.5|1868.2|1869.2|1868.9|1866.5|1866.2|2470
1651263300000|2022-04-29 20:15:00|1868.4|1868.1|1865.9|1865.6|1868.4|1868.1|1865.4|1865.1|868
1651263600000|2022-04-29 20:20:00|1865.8|1865.5|1866.9|1866.6|1866.9|1866.6|1865.3|1865|249
1651263900000|2022-04-29 20:25:00|1866.8|1866.5|1865.9|1865.6|1867.7|1867.4|1865.8|1865.5|245
1651264200000|2022-04-29 20:30:00|1866|1865.7|1867|1866.7|1867.4|1867.1|1865.9|1865.6|178
1651264500000|2022-04-29 20:35:00|1867.1|1866.8|1867.9|1867.6|1867.9|1867.6|1866.4|1866.1|202
1651264800000|2022-04-29 20:40:00|1868|1867.7|1866.3|1866|1868.2|1867.9|1866.2|1865.9|127
1651265100000|2022-04-29 20:45:00|1866.4|1866.1|1867.5|1867.2|1867.8|1867.5|1866.1|1865.8|301
1651265400000|2022-04-29 20:50:00|1867.4|1867.1|1866.4|1866.1|1867.4|1867.1|1865.9|1865.6|175
1651265700000|2022-04-29 20:55:00|1866.5|1866.2|1866.1|1865.3|1866.9|1866.6|1865.7|1865.3|351
1651442400000|2022-05-01 22:00:00|1866.6|1866.3|1871.9|1871.6|1872.2|1871.9|1865.3|1865|431
1651442700000|2022-05-01 22:05:00|1872|1871.7|1871.2|1870.9|1872.2|1871.9|1870.1|1869.8|170
1651443000000|2022-05-01 22:10:00|1871.3|1871|1869.5|1869.2|1872.3|1872|1869.5|1869.2|139
1651443300000|2022-05-01 22:15:00|1869.6|1869.3|1869|1868.7|1869.8|1869.5|1868.2|1867.9|102
1651443600000|2022-05-01 22:20:00|1869.1|1868.8|1861.4|1861.1|1869.2|1868.9|1860.8|1860.5|382
1651443900000|2022-05-01 22:25:00|1861.3|1861|1859.2|1858.9|1862.1|1861.8|1858.6|1858.3|329
1651444200000|2022-05-01 22:30:00|1859.1|1858.8|1859.1|1858.8|1862|1861.7|1858.1|1857.8|139
1651444500000|2022-05-01 22:35:00|1859|1858.7|1860.2|1859.9|1860.8|1860.5|1857.6|1857.3|130
1651444800000|2022-05-01 22:40:00|1860.1|1859.8|1860.5|1860.2|1860.9|1860.6|1859.5|1859.2|202
1651445100000|2022-05-01 22:45:00|1860.6|1860.3|1864.3|1864|1864.4|1864.1|1860.5|1860.2|251
1651445400000|2022-05-01 22:50:00|1864.4|1864.1|1865.3|1865|1865.9|1865.6|1864.1|1863.8|247
1651445700000|2022-05-01 22:55:00|1865.4|1865.1|1865.3|1865|1866.2|1865.9|1864.7|1864.4|87
1651446000000|2022-05-01 23:00:00|1865.4|1865.1|1866|1865.7|1866.5|1866.2|1865.1|1864.8|130
1651446300000|2022-05-01 23:05:00|1865.9|1865.6|1867|1866.7|1867.2|1866.9|1865.6|1865.3|65
1651446600000|2022-05-01 23:10:00|1867.1|1866.8|1867.3|1867|1867.9|1867.6|1866.7|1866.4|67
1651446900000|2022-05-01 23:15:00|1867.5|1867.2|1867.8|1867.5|1868.6|1868.3|1867.2|1866.9|54
1651447200000|2022-05-01 23:20:00|1867.9|1867.6|1869.1|1868.8|1869.5|1869.2|1867.9|1867.6|108
1651447500000|2022-05-01 23:25:00|1869|1868.7|1867.9|1867.6|1869.3|1869|1867.8|1867.5|63
1651447800000|2022-05-01 23:30:00|1868.1|1867.8|1864.9|1864.6|1868.1|1867.8|1864.4|1864.1|145
1651448100000|2022-05-01 23:35:00|1865|1864.7|1864|1863.7|1865.8|1865.5|1862.7|1862.4|129
1651448400000|2022-05-01 23:40:00|1863.9|1863.6|1861.1|1860.8|1864.1|1863.8|1860.7|1860.4|163
1651448700000|2022-05-01 23:45:00|1861|1860.7|1859.9|1859.6|1862|1861.7|1858.4|1858.1|351
1651449000000|2022-05-01 23:50:00|1860|1859.7|1863|1862.7|1864.2|1863.9|1859.9|1859.6|274
1651449300000|2022-05-01 23:55:00|1863.1|1862.8|1863|1862.7|1864.7|1864.4|1861.8|1861.5|137
1651449600000|2022-05-02 00:00:00|1863.1|1862.8|1864.3|1864|1865|1864.7|1862.8|1862.5|232
1651449900000|2022-05-02 00:05:00|1864.2|1863.9|1864.9|1864.6|1866.1|1865.8|1863.9|1863.6|190
1651450200000|2022-05-02 00:10:00|1864.8|1864.5|1863.2|1862.9|1864.9|1864.6|1862.8|1862.5|71
1651450500000|2022-05-02 00:15:00|1863.1|1862.8|1860.9|1860.6|1864.4|1864.1|1860.7|1860.4|192
1651450800000|2022-05-02 00:20:00|1860.8|1860.5|1862.6|1862.3|1863.4|1863.1|1860.2|1859.9|100
1651451100000|2022-05-02 00:25:00|1862.7|1862.4|1861.5|1861.2|1863.2|1862.9|1861.2|1860.9|55
1651451400000|2022-05-02 00:30:00|1861.6|1861.3|1862.2|1861.9|1862.6|1862.3|1860.4|1860.1|155
1651451700000|2022-05-02 00:35:00|1862.1|1861.8|1862.1|1861.8|1862.8|1862.5|1860.4|1860.1|61
1651452000000|2022-05-02 00:40:00|1862.2|1861.9|1864.1|1863.8|1864.7|1864.4|1861.9|1861.6|90
1651452300000|2022-05-02 00:45:00|1864.2|1863.9|1861.8|1861.5|1864.3|1864|1861|1860.7|85
1651452600000|2022-05-02 00:50:00|1861.7|1861.4|1862.4|1862.1|1862.6|1862.3|1861.2|1860.9|57
1651452900000|2022-05-02 00:55:00|1862.6|1862.3|1864.5|1864.2|1864.6|1864.3|1862.5|1862.2|93
1651453200000|2022-05-02 01:00:00|1864.4|1864.1|1864.9|1864.6|1866.5|1866.2|1864|1863.7|143
1651453500000|2022-05-02 01:05:00|1864.7|1864.4|1865.7|1865.4|1865.9|1865.6|1862.9|1862.6|122
1651453800000|2022-05-02 01:10:00|1865.8|1865.5|1864|1863.7|1865.8|1865.5|1863.4|1863.1|46
1651454100000|2022-05-02 01:15:00|1863.9|1863.6|1863.6|1863.3|1864.6|1864.3|1863|1862.7|38
1651454400000|2022-05-02 01:20:00|1863.7|1863.4|1864.1|1863.8|1865.1|1864.8|1863.3|1863|54
1651454700000|2022-05-02 01:25:00|1864|1863.7|1864.7|1864.4|1865.1|1864.8|1863.5|1863.2|29
1651455000000|2022-05-02 01:30:00|1864.9|1864.6|1863.3|1863|1865|1864.7|1862.8|1862.5|83
1651455300000|2022-05-02 01:35:00|1863.9|1863.6|1862|1861.7|1864.1|1863.8|1862|1861.7|70
1651455600000|2022-05-02 01:40:00|1861.9|1861.6|1862.3|1862|1863.5|1863.2|1861.7|1861.4|60
1651455900000|2022-05-02 01:45:00|1862.2|1861.9|1862.2|1861.9|1863|1862.7|1861.1|1860.8|105
1651456200000|2022-05-02 01:50:00|1862.1|1861.8|1861.6|1861.3|1863.3|1863|1861.3|1861|156
1651456500000|2022-05-02 01:55:00|1861.7|1861.4|1858.8|1858.5|1861.7|1861.4|1858.8|1858.5|193
1651456800000|2022-05-02 02:00:00|1858.7|1858.4|1859.4|1859.1|1859.4|1859.1|1858.3|1858|173
1651457100000|2022-05-02 02:05:00|1859.3|1859|1860.1|1859.8|1860.2|1859.9|1859.3|1859|90
1651457400000|2022-05-02 02:10:00|1860|1859.7|1859.7|1859.4|1860.2|1859.9|1857.9|1857.6|252
1651457700000|2022-05-02 02:15:00|1859.6|1859.3|1859|1858.7|1859.6|1859.3|1858.7|1858.4|282
1651458000000|2022-05-02 02:20:00|1859.1|1858.8|1859.9|1859.6|1860.2|1859.9|1858.8|1858.5|28
1651458300000|2022-05-02 02:25:00|1860|1859.7|1862|1861.7|1862.6|1862.3|1860|1859.7|128
1651458600000|2022-05-02 02:30:00|1862.1|1861.8|1863.1|1862.8|1863.4|1863.1|1862.1|1861.8|136
1651458900000|2022-05-02 02:35:00|1863.2|1862.9|1862.3|1862|1863.5|1863.2|1862.2|1861.9|29
1651459200000|2022-05-02 02:40:00|1862.4|1862.1|1864.6|1864.3|1864.9|1864.6|1862.2|1861.9|61
1651459500000|2022-05-02 02:45:00|1864.7|1864.4|1864.7|1864.4|1864.9|1864.6|1864.3|1864|36
1651459800000|2022-05-02 02:50:00|1864.6|1864.3|1864.2|1863.9|1865.6|1865.3|1864.1|1863.8|65
1651460100000|2022-05-02 02:55:00|1864.1|1863.8|1864.3|1864|1865.1|1864.8|1863.8|1863.5|33
1651460400000|2022-05-02 03:00:00|1864.6|1864.3|1869.6|1869.3|1870.1|1869.8|1864.6|1864.3|410
1651460700000|2022-05-02 03:05:00|1869.5|1869.2|1868.1|1867.8|1869.9|1869.6|1868|1867.7|82
1651461000000|2022-05-02 03:10:00|1868|1867.7|1868.7|1868.4|1868.9|1868.6|1867.8|1867.5|31
1651461300000|2022-05-02 03:15:00|1869|1868.7|1869.4|1869.1|1869.8|1869.5|1868.7|1868.4|90
1651461600000|2022-05-02 03:20:00|1869.1|1868.8|1869.3|1869|1869.9|1869.6|1869.1|1868.8|28
1651461900000|2022-05-02 03:25:00|1869.2|1868.9|1869.4|1869.1|1869.8|1869.5|1869.2|1868.9|24
1651462200000|2022-05-02 03:30:00|1869.5|1869.2|1869.9|1869.6|1870.9|1870.6|1869.3|1869|115
1651462500000|2022-05-02 03:35:00|1869.8|1869.5|1871.8|1871.5|1871.9|1871.6|1869.5|1869.2|102
1651462800000|2022-05-02 03:40:00|1871.9|1871.6|1871.3|1871|1871.9|1871.6|1871|1870.7|26
1651463100000|2022-05-02 03:45:00|1871.2|1870.9|1871.2|1870.9|1872|1871.7|1870.9|1870.6|132
1651463400000|2022-05-02 03:50:00|1871.1|1870.8|1871.5|1871.2|1872.4|1872.1|1871|1870.7|88
1651463700000|2022-05-02 03:55:00|1871.6|1871.3|1871|1870.7|1872|1871.7|1870.9|1870.6|38
1651464000000|2022-05-02 04:00:00|1871.1|1870.8|1871.2|1870.9|1871.7|1871.4|1871|1870.7|32
1651464300000|2022-05-02 04:05:00|1871.3|1871|1871.5|1871.2|1871.7|1871.4|1870.3|1870|48
1651464600000|2022-05-02 04:10:00|1871.6|1871.3|1871.1|1870.8|1872.3|1872|1871.1|1870.8|16
1651464900000|2022-05-02 04:15:00|1871.2|1870.9|1870.7|1870.4|1871.6|1871.3|1870.5|1870.2|73
1651465200000|2022-05-02 04:20:00|1870.8|1870.5|1870.7|1870.4|1871.3|1871|1870.5|1870.2|45
1651465500000|2022-05-02 04:25:00|1870.8|1870.5|1871.1|1870.8|1871.6|1871.3|1870.6|1870.3|38
1651465800000|2022-05-02 04:30:00|1871.2|1870.9|1870.8|1870.5|1871.5|1871.2|1870.8|1870.5|18
1651466100000|2022-05-02 04:35:00|1870.7|1870.4|1870.6|1870.3|1870.7|1870.4|1869.4|1869.1|118
1651466400000|2022-05-02 04:40:00|1870.7|1870.4|1872.1|1871.8|1872.5|1872.2|1870.6|1870.3|47
1651466700000|2022-05-02 04:45:00|1872.2|1871.9|1872|1871.7|1872.6|1872.3|1871.7|1871.4|39
1651467000000|2022-05-02 04:50:00|1872.1|1871.8|1871.5|1871.2|1872.4|1872.1|1871.5|1871.2|29
1651467300000|2022-05-02 04:55:00|1871.4|1871.1|1872.4|1872.1|1872.7|1872.4|1871.3|1871|41
1651467600000|2022-05-02 05:00:00|1872.5|1872.2|1872.5|1872.2|1872.6|1872.3|1871.3|1871|23
1651467900000|2022-05-02 05:05:00|1872.6|1872.3|1873.8|1873.5|1874.5|1874.2|1872.6|1872.3|109
1651468200000|2022-05-02 05:10:00|1873.9|1873.6|1873.4|1873.1|1874.1|1873.8|1872.9|1872.6|48
1651468500000|2022-05-02 05:15:00|1873.5|1873.2|1872.3|1872|1873.5|1873.2|1871.4|1871.1|72
1651468800000|2022-05-02 05:20:00|1872.4|1872.1|1872|1871.7|1872.5|1872.2|1870.8|1870.5|61
1651469100000|2022-05-02 05:25:00|1871.9|1871.6|1871.7|1871.4|1872.4|1872.1|1871.5|1871.2|48
1651469400000|2022-05-02 05:30:00|1871.8|1871.5|1872.6|1872.3|1873.2|1872.9|1871.1|1870.8|62
1651469700000|2022-05-02 05:35:00|1872.7|1872.4|1872.9|1872.6|1873.1|1872.8|1872|1871.7|71
1651470000000|2022-05-02 05:40:00|1873|1872.7|1871.5|1871.2|1873.9|1873.6|1871.5|1871.2|101
1651470300000|2022-05-02 05:45:00|1871.6|1871.3|1869.7|1869.4|1872|1871.7|1869.7|1869.4|210
1651470600000|2022-05-02 05:50:00|1869.9|1869.6|1869.3|1869|1870.6|1870.3|1868.9|1868.6|161
1651470900000|2022-05-02 05:55:00|1869.4|1869.1|1867.8|1867.5|1869.5|1869.2|1867.5|1867.2|253
1651471200000|2022-05-02 06:00:00|1867.7|1867.4|1871.4|1871.1|1871.9|1871.6|1867.6|1867.3|169
1651471500000|2022-05-02 06:05:00|1870.8|1870.5|1870.6|1870.3|1872.2|1871.9|1870.5|1870.2|136
1651471800000|2022-05-02 06:10:00|1870.7|1870.4|1871.2|1870.9|1872.2|1871.9|1869.8|1869.5|126
1651472100000|2022-05-02 06:15:00|1871.1|1870.8|1872.6|1872.3|1872.9|1872.6|1870.3|1870|48
1651472400000|2022-05-02 06:20:00|1872.7|1872.4|1872|1871.7|1873|1872.7|1871.8|1871.5|29
1651472700000|2022-05-02 06:25:00|1871.9|1871.6|1873.9|1873.6|1874|1873.7|1871.3|1871|74
1651473000000|2022-05-02 06:30:00|1873.8|1873.5|1873.1|1872.8|1874.4|1874.1|1873.1|1872.8|111
1651473300000|2022-05-02 06:35:00|1873|1872.7|1873.9|1873.6|1874.2|1873.9|1872.3|1872|60
1651473600000|2022-05-02 06:40:00|1873.8|1873.5|1874.4|1874.1|1874.9|1874.6|1873.3|1873|88
1651473900000|2022-05-02 06:45:00|1874.3|1874|1873.6|1873.3|1874.8|1874.5|1873.2|1872.9|52
1651474200000|2022-05-02 06:50:00|1873.5|1873.2|1874.5|1874.2|1874.5|1874.2|1873.4|1873.1|41
1651474500000|2022-05-02 06:55:00|1874.4|1874.1|1874.9|1874.6|1875.3|1875|1874|1873.7|209
1651474800000|2022-05-02 07:00:00|1874.8|1874.5|1875.6|1875.3|1875.8|1875.5|1873.2|1872.9|391
1651475100000|2022-05-02 07:05:00|1875.5|1875.2|1875.8|1875.5|1877.5|1877.2|1874.2|1873.9|241
1651475400000|2022-05-02 07:10:00|1875.7|1875.4|1876.9|1876.6|1877|1876.7|1873.8|1873.5|145
1651475700000|2022-05-02 07:15:00|1876.8|1876.5|1874.2|1873.9|1877.6|1877.3|1873.9|1873.6|80
1651476000000|2022-05-02 07:20:00|1874.1|1873.8|1872.9|1872.6|1874.2|1873.9|1871.6|1871.3|170
1651476300000|2022-05-02 07:25:00|1873|1872.7|1876.1|1875.8|1876.6|1876.3|1872.4|1872.1|81
1651476600000|2022-05-02 07:30:00|1876|1875.7|1872.4|1872.1|1876|1875.7|1870.9|1870.6|231
1651476900000|2022-05-02 07:35:00|1872.2|1871.9|1875.5|1875.2|1875.5|1875.2|1871.7|1871.4|179
1651477200000|2022-05-02 07:40:00|1875.4|1875.1|1875|1874.7|1875.8|1875.5|1874|1873.7|203
1651477500000|2022-05-02 07:45:00|1875.1|1874.8|1874.2|1873.9|1875.7|1875.4|1874|1873.7|210
1651477800000|2022-05-02 07:50:00|1874.4|1874.1|1874.4|1874.1|1875.4|1875.1|1873.8|1873.5|205
1651478100000|2022-05-02 07:55:00|1874.9|1874.6|1863.9|1863.6|1876.1|1875.8|1859.6|1859.3|849
1651478400000|2022-05-02 08:00:00|1863.8|1863.5|1871.5|1871.2|1872|1871.7|1863|1862.7|421
1651478700000|2022-05-02 08:05:00|1871.3|1871|1873|1872.7|1873.3|1873|1868.9|1868.6|281
1651479000000|2022-05-02 08:10:00|1872.9|1872.6|1871.1|1870.8|1874.4|1874.1|1871|1870.7|187
1651479300000|2022-05-02 08:15:00|1871|1870.7|1870.9|1870.6|1872.5|1872.2|1868.3|1868|186
1651479600000|2022-05-02 08:20:00|1870.8|1870.5|1868.6|1868.3|1872.3|1872|1868.5|1868.2|90
1651479900000|2022-05-02 08:25:00|1868.7|1868.4|1869.7|1869.4|1871.3|1871|1868.1|1867.8|108
1651480200000|2022-05-02 08:30:00|1869.9|1869.6|1867.3|1867|1870|1869.7|1866.8|1866.5|98
1651480500000|2022-05-02 08:35:00|1867.4|1867.1|1868.9|1868.6|1868.9|1868.6|1866.4|1866.1|234
1651480800000|2022-05-02 08:40:00|1868.4|1868.1|1868.5|1868.2|1871|1870.7|1866.5|1866.2|223
1651481100000|2022-05-02 08:45:00|1868.4|1868.1|1868.6|1868.3|1869.1|1868.8|1867.4|1867.1|84
1651481400000|2022-05-02 08:50:00|1868.5|1868.2|1865.6|1865.3|1868.8|1868.5|1865.1|1864.8|140
1651481700000|2022-05-02 08:55:00|1865.5|1865.2|1867.1|1866.8|1867.3|1867|1864.6|1864.3|93
1651482000000|2022-05-02 09:00:00|1867.2|1866.9|1868.9|1868.6|1869.5|1869.2|1866.9|1866.6|523
1651482300000|2022-05-02 09:05:00|1868.8|1868.5|1867.3|1867|1869.4|1869.1|1867.2|1866.9|172
1651482600000|2022-05-02 09:10:00|1867.4|1867.1|1868.5|1868.2|1869.9|1869.6|1867.4|1867.1|163
1651482900000|2022-05-02 09:15:00|1868.4|1868.1|1868.6|1868.3|1870.6|1870.3|1868|1867.7|113
1651483200000|2022-05-02 09:20:00|1868.5|1868.2|1870.9|1870.6|1871.1|1870.8|1868.2|1867.9|158
1651483500000|2022-05-02 09:25:00|1870.8|1870.5|1870.8|1870.5|1872.4|1872.1|1870.7|1870.4|261
1651483800000|2022-05-02 09:30:00|1870.9|1870.6|1871.6|1871.3|1871.9|1871.6|1870.1|1869.8|106
1651484100000|2022-05-02 09:35:00|1872.4|1872.1|1871.5|1871.2|1872.4|1872.1|1870.9|1870.6|146
1651484400000|2022-05-02 09:40:00|1871.6|1871.3|1870.1|1869.8|1871.8|1871.5|1870.1|1869.8|84
1651484700000|2022-05-02 09:45:00|1870.2|1869.9|1869.5|1869.2|1871|1870.7|1869.2|1868.9|142
1651485000000|2022-05-02 09:50:00|1869.4|1869.1|1870.7|1870.4|1871.5|1871.2|1869.4|1869.1|92
1651485300000|2022-05-02 09:55:00|1870.6|1870.3|1869.3|1869|1870.6|1870.3|1868.8|1868.5|217
1651485600000|2022-05-02 10:00:00|1869.2|1868.9|1868.7|1868.4|1869.5|1869.2|1867.5|1867.2|254
1651485900000|2022-05-02 10:05:00|1868.8|1868.5|1869.2|1868.9|1869.3|1869|1867.6|1867.3|175
1651486200000|2022-05-02 10:10:00|1869.1|1868.8|1870.9|1870.6|1871.4|1871.1|1869.1|1868.8|165
1651486500000|2022-05-02 10:15:00|1870.8|1870.5|1871.1|1870.8|1872|1871.7|1870.8|1870.5|133
1651486800000|2022-05-02 10:20:00|1871.2|1870.9|1871|1870.7|1871.8|1871.5|1870.6|1870.3|156
1651487100000|2022-05-02 10:25:00|1870.9|1870.6|1870.2|1869.9|1871|1870.7|1869.9|1869.6|115
1651487400000|2022-05-02 10:30:00|1870.1|1869.8|1871.8|1871.5|1872.1|1871.8|1869.9|1869.6|138
1651487700000|2022-05-02 10:35:00|1871.9|1871.6|1871.5|1871.2|1872.3|1872|1871.4|1871.1|115
1651488000000|2022-05-02 10:40:00|1871.4|1871.1|1870.6|1870.3|1871.7|1871.4|1869.9|1869.6|135
1651488300000|2022-05-02 10:45:00|1870.7|1870.4|1870|1869.7|1870.7|1870.4|1869.2|1868.9|96
1651488600000|2022-05-02 10:50:00|1870.1|1869.8|1869.8|1869.5|1870.6|1870.3|1869.2|1868.9|49
1651488900000|2022-05-02 10:55:00|1869.9|1869.6|1868.7|1868.4|1870.9|1870.6|1867.8|1867.5|159
1651489200000|2022-05-02 11:00:00|1868.8|1868.5|1868.7|1868.4|1870.2|1869.9|1868.2|1867.9|120
1651489500000|2022-05-02 11:05:00|1868.8|1868.5|1866.8|1866.5|1869.2|1868.9|1866.5|1866.2|227
1651489800000|2022-05-02 11:10:00|1866.9|1866.6|1866|1865.7|1867.4|1867.1|1865.8|1865.5|142
1651490100000|2022-05-02 11:15:00|1866.1|1865.8|1864.5|1864.2|1866.3|1866|1864.3|1864|193
1651490400000|2022-05-02 11:20:00|1864.4|1864.1|1864.7|1864.4|1865.7|1865.4|1863.4|1863.1|244
1651490700000|2022-05-02 11:25:00|1864.6|1864.3|1864.2|1863.9|1866|1865.7|1864.2|1863.9|95
1651491000000|2022-05-02 11:30:00|1864|1863.7|1861.7|1861.4|1864.2|1863.9|1861.7|1861.4|395
1651491300000|2022-05-02 11:35:00|1861.8|1861.5|1860.5|1860.2|1862.3|1862|1860.2|1859.9|165
1651491600000|2022-05-02 11:40:00|1860.6|1860.3|1860.3|1860|1861.7|1861.4|1859.9|1859.6|223
1651491900000|2022-05-02 11:45:00|1860.4|1860.1|1858.9|1858.6|1860.8|1860.5|1858.3|1858|198
1651492200000|2022-05-02 11:50:00|1859|1858.7|1857.2|1856.9|1859.8|1859.5|1857|1856.7|300
1651492500000|2022-05-02 11:55:00|1857.1|1856.8|1855.1|1854.8|1857.5|1857.2|1854.8|1854.5|848
1651492800000|2022-05-02 12:00:00|1855.3|1855|1856.1|1855.8|1856.5|1856.2|1854.2|1853.9|531
1651493100000|2022-05-02 12:05:00|1855.9|1855.6|1857.3|1857|1857.9|1857.6|1854.5|1854.2|325
1651493400000|2022-05-02 12:10:00|1857.1|1856.8|1856|1855.7|1857.7|1857.4|1855.3|1855|294
1651493700000|2022-05-02 12:15:00|1856.1|1855.8|1857|1856.7|1858.2|1857.9|1856.1|1855.8|291
1651494000000|2022-05-02 12:20:00|1857.1|1856.8|1858.5|1858.2|1859.2|1858.9|1857.1|1856.8|514
1651494300000|2022-05-02 12:25:00|1858.4|1858.1|1858.9|1858.6|1859.2|1858.9|1857.5|1857.2|278
1651494600000|2022-05-02 12:30:00|1859|1858.7|1858.7|1858.4|1860.7|1860.4|1858.4|1858.1|455
1651494900000|2022-05-02 12:35:00|1858.8|1858.5|1858.5|1858.2|1859.2|1858.9|1857.9|1857.6|179
1651495200000|2022-05-02 12:40:00|1858.7|1858.4|1858.4|1858.1|1859.8|1859.5|1857.5|1857.2|198
1651495500000|2022-05-02 12:45:00|1858.5|1858.2|1856|1855.7|1859.1|1858.8|1855.7|1855.4|319
1651495800000|2022-05-02 12:50:00|1855.8|1855.5|1857.8|1857.5|1858.1|1857.8|1855.5|1855.2|408
1651496100000|2022-05-02 12:55:00|1858.1|1857.8|1856.8|1856.5|1858.1|1857.8|1855.4|1855.1|765
1651496400000|2022-05-02 13:00:00|1856.9|1856.6|1858.8|1858.5|1859.3|1859|1856.8|1856.5|454
1651496700000|2022-05-02 13:05:00|1858.7|1858.4|1860.7|1860.4|1861.2|1860.9|1858.7|1858.4|367
1651497000000|2022-05-02 13:10:00|1860.8|1860.5|1864.5|1864.2|1864.7|1864.4|1860.7|1860.4|454
1651497300000|2022-05-02 13:15:00|1864.6|1864.3|1865.5|1865.2|1866.8|1866.5|1862.5|1862.2|1149
1651497600000|2022-05-02 13:20:00|1865.4|1865.1|1864.8|1864.5|1866.6|1866.3|1863.4|1863.1|372
1651497900000|2022-05-02 13:25:00|1865.1|1864.8|1861.6|1861.3|1865.3|1865|1861.1|1860.8|860
1651498200000|2022-05-02 13:30:00|1861.2|1860.9|1856.5|1856.2|1868.6|1868.3|1854.3|1854|9454
1651498500000|2022-05-02 13:35:00|1855.7|1855.4|1865.6|1865.3|1865.7|1865.4|1853.3|1853|7776
1651498800000|2022-05-02 13:40:00|1866|1865.7|1870.2|1869.9|1874.2|1873.9|1855.2|1854.9|7085
1651499100000|2022-05-02 13:45:00|1870.1|1869.8|1869.8|1869.5|1874.2|1873.9|1863.9|1863.6|4789
1651499400000|2022-05-02 13:50:00|1869.1|1868.8|1874.8|1874.5|1875.3|1875|1866|1865.7|4011
1651499700000|2022-05-02 13:55:00|1874.7|1874.4|1873.6|1873.3|1876|1875.7|1869.1|1868.8|3405
1651500000000|2022-05-02 14:00:00|1872.2|1871.9|1875.9|1875.6|1877.5|1877.2|1869.2|1868.9|4794
1651500300000|2022-05-02 14:05:00|1875.7|1875.4|1866.2|1865.9|1875.9|1875.6|1865.2|1864.9|3900
1651500600000|2022-05-02 14:10:00|1866|1865.7|1866.4|1866.1|1869|1868.7|1863.6|1863.3|3028
1651500900000|2022-05-02 14:15:00|1866|1865.7|1870.9|1870.6|1872.2|1871.9|1863.8|1863.5|2982
1651501200000|2022-05-02 14:20:00|1870.6|1870.3|1876.5|1876.2|1877.5|1877.2|1868.6|1868.3|2573
1651501500000|2022-05-02 14:25:00|1876.4|1876.1|1882.6|1882.3|1884.5|1884.2|1876.4|1876.1|4203
1651501800000|2022-05-02 14:30:00|1882.8|1882.5|1888.5|1888.2|1889.9|1889.6|1882.8|1882.5|3552
1651502100000|2022-05-02 14:35:00|1888.3|1888|1885.9|1885.6|1889.5|1889.2|1882.9|1882.6|3139
1651502400000|2022-05-02 14:40:00|1886.1|1885.8|1886.1|1885.8|1890.8|1890.5|1885.3|1885|2907
1651502700000|2022-05-02 14:45:00|1886|1885.7|1883.6|1883.3|1886.4|1886.1|1881.7|1881.4|2145
1651503000000|2022-05-02 14:50:00|1884.1|1883.8|1880.6|1880.3|1884.1|1883.8|1879.8|1879.5|1926
1651503300000|2022-05-02 14:55:00|1880.5|1880.2|1874.5|1874.2|1882.9|1882.6|1874|1873.7|2558
1651503600000|2022-05-02 15:00:00|1874.8|1874.5|1868.7|1868.4|1875.2|1874.9|1868.6|1868.3|2245
1651503900000|2022-05-02 15:05:00|1868.8|1868.5|1870.6|1870.3|1873.4|1873.1|1868.3|1868|2464
1651504200000|2022-05-02 15:10:00|1870.9|1870.6|1873.6|1873.3|1873.6|1873.3|1867.5|1867.2|1826
1651504500000|2022-05-02 15:15:00|1873.4|1873.1|1867.2|1866.9|1873.6|1873.3|1863.3|1863|2133
1651504800000|2022-05-02 15:20:00|1867.3|1867|1869.8|1869.5|1870.6|1870.3|1866.1|1865.8|2296
1651505100000|2022-05-02 15:25:00|1870|1869.7|1866.3|1866|1873.2|1872.9|1864.1|1863.8|3009
1651505400000|2022-05-02 15:30:00|1866.6|1866.3|1870|1869.7|1871.6|1871.3|1862.4|1862.1|2864
1651505700000|2022-05-02 15:35:00|1869.9|1869.6|1867.2|1866.9|1873.7|1873.4|1866.8|1866.5|3267
1651506000000|2022-05-02 15:40:00|1866.8|1866.5|1866.4|1866.1|1869.8|1869.5|1862.4|1862.1|2569
1651506300000|2022-05-02 15:45:00|1866.8|1866.5|1867.2|1866.9|1871.5|1871.2|1865|1864.7|1776
1651506600000|2022-05-02 15:50:00|1866.8|1866.5|1869.9|1869.6|1871.6|1871.3|1865.9|1865.6|1568
1651506900000|2022-05-02 15:55:00|1869.5|1869.2|1873.3|1873|1874.8|1874.5|1868.4|1868.1|2624
1651507200000|2022-05-02 16:00:00|1873.4|1873.1|1866.1|1865.8|1875.9|1875.6|1863.7|1863.4|2312
1651507500000|2022-05-02 16:05:00|1865.7|1865.4|1867.7|1867.4|1868.7|1868.4|1864.9|1864.6|1569
1651507800000|2022-05-02 16:10:00|1867.6|1867.3|1870.4|1870.1|1871|1870.7|1867|1866.7|1066
1651508100000|2022-05-02 16:15:00|1870.1|1869.8|1874.4|1874.1|1874.5|1874.2|1866.9|1866.6|1909
1651508400000|2022-05-02 16:20:00|1874.5|1874.2|1871.7|1871.4|1876.8|1876.5|1870.9|1870.6|2451
1651508700000|2022-05-02 16:25:00|1871.3|1871|1871.9|1871.6|1872.6|1872.3|1868.5|1868.2|1300
1651509000000|2022-05-02 16:30:00|1872|1871.7|1873.9|1873.6|1873.9|1873.6|1870.2|1869.9|1093
1651509300000|2022-05-02 16:35:00|1874|1873.7|1869.6|1869.3|1875.4|1875.1|1868.8|1868.5|1818
1651509600000|2022-05-02 16:40:00|1869.2|1868.9|1867|1866.7|1871.7|1871.4|1866|1865.7|1665
1651509900000|2022-05-02 16:45:00|1866.6|1866.3|1863.8|1863.5|1866.7|1866.4|1863.5|1863.2|1260
1651510200000|2022-05-02 16:50:00|1863.4|1863.1|1858.5|1858.2|1864.6|1864.3|1858.1|1857.8|1552
1651510500000|2022-05-02 16:55:00|1858.4|1858.1|1855.6|1855.3|1861|1860.7|1854.4|1854.1|2131
1651510800000|2022-05-02 17:00:00|1855.8|1855.5|1852.3|1852|1856|1855.7|1849.8|1849.5|2506
1651511100000|2022-05-02 17:05:00|1852.4|1852.1|1853.9|1853.6|1855.8|1855.5|1850.9|1850.6|2955
1651511400000|2022-05-02 17:10:00|1853.7|1853.4|1855.4|1855.1|1857.9|1857.6|1852.9|1852.6|1328
1651511700000|2022-05-02 17:15:00|1855.1|1854.8|1851.8|1851.5|1855.4|1855.1|1851.3|1851|1284
1651512000000|2022-05-02 17:20:00|1852.1|1851.8|1849.1|1848.8|1852.2|1851.9|1848.6|1848.3|1621
1651512300000|2022-05-02 17:25:00|1849.4|1849.1|1850.6|1850.3|1852.4|1852.1|1848.7|1848.4|1914
1651512600000|2022-05-02 17:30:00|1850.4|1850.1|1849.2|1848.9|1854.2|1853.9|1848.5|1848.2|2522
1651512900000|2022-05-02 17:35:00|1849.1|1848.8|1848.9|1848.6|1850.7|1850.4|1848.1|1847.8|1475
1651513200000|2022-05-02 17:40:00|1848.8|1848.5|1846.4|1846.1|1850.8|1850.5|1846.4|1846.1|1318
1651513500000|2022-05-02 17:45:00|1846.2|1845.9|1843.3|1843|1847.3|1847|1842.7|1842.4|2312
1651513800000|2022-05-02 17:50:00|1843.1|1842.8|1842.5|1842.2|1845.9|1845.6|1842.3|1842|1590
1651514100000|2022-05-02 17:55:00|1842.6|1842.3|1846.5|1846.2|1846.8|1846.5|1842.3|1842|1555
1651514400000|2022-05-02 18:00:00|1846.3|1846|1850.9|1850.6|1850.9|1850.6|1843.8|1843.5|3137
1651514700000|2022-05-02 18:05:00|1850.8|1850.5|1846.8|1846.5|1852.5|1852.2|1846.7|1846.4|1865
1651515000000|2022-05-02 18:10:00|1846.6|1846.3|1839.2|1838.9|1847|1846.7|1839|1838.7|2169
1651515300000|2022-05-02 18:15:00|1838.8|1838.5|1836.9|1836.6|1839.5|1839.2|1836.4|1836.1|2468
1651515600000|2022-05-02 18:20:00|1837.1|1836.8|1840.6|1840.3|1841.7|1841.4|1836.2|1835.9|2083
1651515900000|2022-05-02 18:25:00|1840.5|1840.2|1840.8|1840.5|1842.1|1841.8|1838.5|1838.2|1300
1651516200000|2022-05-02 18:30:00|1840.6|1840.3|1842.8|1842.5|1844.2|1843.9|1839.4|1839.1|2054
1651516500000|2022-05-02 18:35:00|1842.7|1842.4|1841.6|1841.3|1844|1843.7|1839.1|1838.8|1436
1651516800000|2022-05-02 18:40:00|1841.4|1841.1|1838.3|1838|1843.1|1842.8|1836.2|1835.9|1659
1651517100000|2022-05-02 18:45:00|1838.4|1838.1|1845.9|1845.6|1846.1|1845.8|1838.4|1838.1|2164
1651517400000|2022-05-02 18:50:00|1845.8|1845.5|1847.6|1847.3|1850.4|1850.1|1841.8|1841.5|2763
1651517700000|2022-05-02 18:55:00|1847.5|1847.2|1843.5|1843.2|1848.7|1848.4|1841.7|1841.4|2118
1651518000000|2022-05-02 19:00:00|1843.2|1842.9|1849.8|1849.5|1850.7|1850.4|1843|1842.7|2609
1651518300000|2022-05-02 19:05:00|1849.9|1849.6|1856.2|1855.9|1858.1|1857.8|1849.8|1849.5|3246
1651518600000|2022-05-02 19:10:00|1856.1|1855.8|1864.5|1864.2|1864.6|1864.3|1856.1|1855.8|3702
1651518900000|2022-05-02 19:15:00|1864.4|1864.1|1865.1|1864.8|1866.8|1866.5|1861|1860.7|3098
1651519200000|2022-05-02 19:20:00|1865.2|1864.9|1868.6|1868.3|1869.5|1869.2|1865.2|1864.9|2385
1651519500000|2022-05-02 19:25:00|1868.7|1868.4|1868.3|1868|1870.4|1870.1|1866|1865.7|3002
1651519800000|2022-05-02 19:30:00|1867.9|1867.6|1874.4|1874.1|1874.4|1874.1|1867.9|1867.6|3837
1651520100000|2022-05-02 19:35:00|1874.3|1874|1872.2|1871.9|1876|1875.7|1870.4|1870.1|3759
1651520400000|2022-05-02 19:40:00|1872.5|1872.2|1868.5|1868.2|1875.7|1875.4|1868.2|1867.9|3739
1651520700000|2022-05-02 19:45:00|1867.9|1867.6|1876.4|1876.1|1876.7|1876.4|1867.2|1866.9|3840
1651521000000|2022-05-02 19:50:00|1877.8|1877.5|1880.1|1879.8|1881.1|1880.8|1874.6|1874.3|5623
1651521300000|2022-05-02 19:55:00|1879.9|1879.6|1881.7|1881.4|1882.3|1882|1878|1877.7|12341
1651521600000|2022-05-02 20:00:00|1881.6|1881.3|1882.7|1882.4|1884.8|1884.5|1879.8|1879.5|5498
1651521900000|2022-05-02 20:05:00|1882.6|1882.3|1883.9|1883.6|1883.9|1883.6|1881.4|1881.1|1622
1651522200000|2022-05-02 20:10:00|1884.1|1883.8|1878.8|1878.5|1884.2|1883.9|1878.1|1877.8|1641
1651522500000|2022-05-02 20:15:00|1878.7|1878.4|1878.2|1877.9|1880.5|1880.2|1878|1877.7|514
1651522800000|2022-05-02 20:20:00|1878.1|1877.8|1878.9|1878.6|1879.6|1879.3|1878|1877.7|452
1651523100000|2022-05-02 20:25:00|1878.7|1878.4|1879.4|1879.1|1880.1|1879.8|1878.6|1878.3|316
1651523400000|2022-05-02 20:30:00|1879.5|1879.2|1880|1879.7|1881|1880.7|1879.5|1879.2|321
1651523700000|2022-05-02 20:35:00|1880.2|1879.9|1880.8|1880.5|1881.2|1880.9|1880|1879.7|180
1651524000000|2022-05-02 20:40:00|1880.5|1880.2|1879.8|1879.5|1880.8|1880.5|1879.6|1879.3|268
1651524300000|2022-05-02 20:45:00|1879.9|1879.6|1880.4|1880.1|1880.9|1880.6|1879.8|1879.5|354
1651524600000|2022-05-02 20:50:00|1880.5|1880.2|1879.3|1879|1880.6|1880.3|1879.3|1879|244
1651524900000|2022-05-02 20:55:00|1879.4|1879.1|1878.5|1877.7|1879.7|1879.4|1878|1877.5|390
1651525200000|2022-05-02 21:00:00|1878.7|1877.9|1878.4|1877.6|1878.7|1877.9|1878.3|1877.5|0
1651525500000|2022-05-02 21:05:00|1878.5|1877.7|1878.8|1878|1878.8|1878|1878.3|1877.5|0
1651525800000|2022-05-02 21:10:00|1878.9|1878.1|1878.8|1878|1878.9|1878.1|1878.8|1878|0
1651526400000|2022-05-02 21:20:00|1878.7|1877.9|1878.8|1878|1878.8|1878|1878.7|1877.9|0
1651526700000|2022-05-02 21:25:00|1878.7|1877.9|1878.6|1877.8|1878.7|1877.9|1878.5|1877.7|0
1651527300000|2022-05-02 21:35:00|1878.7|1877.9|1879.4|1878.6|1879.4|1878.6|1878.3|1877.5|0
1651527600000|2022-05-02 21:40:00|1879.5|1878.7|1879.1|1878.3|1879.5|1878.7|1879.1|1878.3|0
1651527900000|2022-05-02 21:45:00|1879.2|1878.4|1878.9|1878.1|1879.3|1878.5|1878.9|1878.1|0
1651528200000|2022-05-02 21:50:00|1878.8|1878|1878.8|1878|1878.8|1878|1878.5|1877.7|0
1651528500000|2022-05-02 21:55:00|1878.7|1877.9|1878.6|1877.8|1878.9|1878.1|1878.5|1877.7|0
1651528800000|2022-05-02 22:00:00|1878.5|1877.7|1877.1|1876.8|1878.6|1878|1876.6|1876.3|158
1651529100000|2022-05-02 22:05:00|1877|1876.7|1877.4|1877.1|1877.9|1877.6|1876.9|1876.6|90
1651529400000|2022-05-02 22:10:00|1877.5|1877.2|1878|1877.7|1878.1|1877.8|1877.4|1877.1|46
1651529700000|2022-05-02 22:15:00|1878.1|1877.8|1877.8|1877.5|1878.6|1878.3|1877.6|1877.3|22
1651530000000|2022-05-02 22:20:00|1877.9|1877.6|1877.2|1876.9|1878.1|1877.8|1877.2|1876.9|15
1651530300000|2022-05-02 22:25:00|1877.3|1877|1877.9|1877.6|1878|1877.7|1877.1|1876.8|70
1651530600000|2022-05-02 22:30:00|1878|1877.7|1876.4|1876.1|1878.1|1877.8|1876.2|1875.9|88
1651530900000|2022-05-02 22:35:00|1876.3|1876|1876.7|1876.4|1876.9|1876.6|1876.3|1876|23
1651531200000|2022-05-02 22:40:00|1876.6|1876.3|1875.9|1875.6|1876.7|1876.4|1875.7|1875.4|71
1651531500000|2022-05-02 22:45:00|1876|1875.7|1876.3|1876|1876.4|1876.1|1875.9|1875.6|5
1651531800000|2022-05-02 22:50:00|1876.1|1875.8|1877|1876.7|1877.4|1877.1|1876.1|1875.8|51
1651532100000|2022-05-02 22:55:00|1877.1|1876.8|1876.6|1876.3|1877.1|1876.8|1876.3|1876|17
1651532400000|2022-05-02 23:00:00|1876.5|1876.2|1877.3|1877|1878|1877.7|1876.5|1876.2|180
1651532700000|2022-05-02 23:05:00|1877.2|1876.9|1878.2|1877.9|1878.2|1877.9|1876.9|1876.6|82
1651533000000|2022-05-02 23:10:00|1878.1|1877.8|1877.4|1877.1|1878.2|1877.9|1877.4|1877.1|28
1651533300000|2022-05-02 23:15:00|1877.3|1877|1877.4|1877.1|1877.6|1877.3|1877.3|1877|11
1651533600000|2022-05-02 23:20:00|1877.5|1877.2|1877.8|1877.5|1878.9|1878.6|1877.5|1877.2|37
1651533900000|2022-05-02 23:25:00|1877.9|1877.6|1878|1877.7|1878.4|1878.1|1877.8|1877.5|22
1651534200000|2022-05-02 23:30:00|1877.9|1877.6|1877.9|1877.6|1878.3|1878|1877.7|1877.4|14
1651534500000|2022-05-02 23:35:00|1877.8|1877.5|1877.3|1877|1877.9|1877.6|1877.1|1876.8|39
1651534800000|2022-05-02 23:40:00|1877.1|1876.8|1876.7|1876.4|1877.4|1877.1|1876.6|1876.3|25
1651535100000|2022-05-02 23:45:00|1876.6|1876.3|1877.3|1877|1877.4|1877.1|1876.6|1876.3|37
1651535400000|2022-05-02 23:50:00|1877.1|1876.8|1876.8|1876.5|1877.2|1876.9|1876.6|1876.3|24
1651535700000|2022-05-02 23:55:00|1876.9|1876.6|1878.4|1878.1|1878.4|1878.1|1876.8|1876.5|18
1651536000000|2022-05-03 00:00:00|1878.3|1878|1878.3|1878|1880.9|1880.6|1877.9|1877.6|115
1651536300000|2022-05-03 00:05:00|1878.2|1877.9|1881.2|1880.9|1881.2|1880.9|1878.2|1877.9|50
1651536600000|2022-05-03 00:10:00|1881.1|1880.8|1880.1|1879.8|1881.3|1881|1879.9|1879.6|40
1651536900000|2022-05-03 00:15:00|1880|1879.7|1880.1|1879.8|1880.8|1880.5|1880|1879.7|42
1651537200000|2022-05-03 00:20:00|1880|1879.7|1879.5|1879.2|1880.1|1879.8|1878.8|1878.5|22
1651537500000|2022-05-03 00:25:00|1879.4|1879.1|1880.5|1880.2|1880.5|1880.2|1878.9|1878.6|25
1651537800000|2022-05-03 00:30:00|1880.6|1880.3|1882.3|1882|1882.9|1882.6|1880.3|1880|104
1651538100000|2022-05-03 00:35:00|1882.6|1882.3|1882.9|1882.6|1883.8|1883.5|1882.5|1882.2|124
1651538400000|2022-05-03 00:40:00|1883.1|1882.8|1884.2|1883.9|1884.4|1884.1|1882.8|1882.5|56
1651538700000|2022-05-03 00:45:00|1884.3|1884|1884.8|1884.5|1885.8|1885.5|1884.3|1884|174
1651539000000|2022-05-03 00:50:00|1884.9|1884.6|1884.3|1884|1885.1|1884.8|1884|1883.7|24
1651539300000|2022-05-03 00:55:00|1884.4|1884.1|1884.4|1884.1|1884.7|1884.4|1884|1883.7|15
1651539600000|2022-05-03 01:00:00|1884.5|1884.2|1885.3|1885|1885.5|1885.2|1883.9|1883.6|28
1651539900000|2022-05-03 01:05:00|1885.2|1884.9|1884.3|1884|1885.3|1885|1883.8|1883.5|38
1651540200000|2022-05-03 01:10:00|1884.4|1884.1|1883|1882.7|1884.5|1884.2|1882.7|1882.4|31
1651540500000|2022-05-03 01:15:00|1882.9|1882.6|1881.6|1881.3|1883.2|1882.9|1881.6|1881.3|127
1651540800000|2022-05-03 01:20:00|1881.7|1881.4|1882.4|1882.1|1882.6|1882.3|1881.6|1881.3|51
1651541100000|2022-05-03 01:25:00|1882.6|1882.3|1881.8|1881.5|1882.6|1882.3|1881.6|1881.3|46
1651541400000|2022-05-03 01:30:00|1881.9|1881.6|1882.1|1881.8|1882.7|1882.4|1881.6|1881.3|41
1651541700000|2022-05-03 01:35:00|1882|1881.7|1882|1881.7|1882.5|1882.2|1881.6|1881.3|93
1651542000000|2022-05-03 01:40:00|1882.1|1881.8|1881.4|1881.1|1882.7|1882.4|1881.2|1880.9|92
1651542300000|2022-05-03 01:45:00|1881.5|1881.2|1884.1|1883.8|1884.3|1884|1881.3|1881|46
1651542600000|2022-05-03 01:50:00|1884.2|1883.9|1885.6|1885.3|1887.3|1887|1884.2|1883.9|102
1651542900000|2022-05-03 01:55:00|1885.5|1885.2|1885.8|1885.5|1886.1|1885.8|1884.9|1884.6|41
1651543200000|2022-05-03 02:00:00|1885.9|1885.6|1888.9|1888.6|1889.9|1889.6|1885.8|1885.5|283
1651543500000|2022-05-03 02:05:00|1888.8|1888.5|1889.3|1889|1889.7|1889.4|1888.1|1887.8|156
1651543800000|2022-05-03 02:10:00|1889.2|1888.9|1888.8|1888.5|1889.4|1889.1|1888.6|1888.3|156
1651544100000|2022-05-03 02:15:00|1888.7|1888.4|1889.9|1889.6|1890.2|1889.9|1888.7|1888.4|140
1651544400000|2022-05-03 02:20:00|1889.8|1889.5|1889.5|1889.2|1890|1889.7|1889|1888.7|70
1651544700000|2022-05-03 02:25:00|1889.6|1889.3|1889.8|1889.5|1890.1|1889.8|1889.3|1889|47
1651545000000|2022-05-03 02:30:00|1889.7|1889.4|1889.5|1889.2|1890.6|1890.3|1888.6|1888.3|176
1651545300000|2022-05-03 02:35:00|1889.6|1889.3|1888.7|1888.4|1889.9|1889.6|1888.3|1888|22
1651545600000|2022-05-03 02:40:00|1888.6|1888.3|1889.6|1889.3|1890.2|1889.9|1888.3|1888|37
1651545900000|2022-05-03 02:45:00|1889.7|1889.4|1890.8|1890.5|1890.8|1890.5|1889.4|1889.1|37
1651546200000|2022-05-03 02:50:00|1890.9|1890.6|1892.3|1892|1893|1892.7|1890.3|1890|223
1651546500000|2022-05-03 02:55:00|1892.4|1892.1|1891|1890.7|1892.5|1892.2|1890.7|1890.4|48
1651546800000|2022-05-03 03:00:00|1890.9|1890.6|1890.7|1890.4|1891.1|1890.8|1890.3|1890|25
1651547100000|2022-05-03 03:05:00|1890.8|1890.5|1890|1889.7|1890.9|1890.6|1889.7|1889.4|37
1651547400000|2022-05-03 03:10:00|1890.1|1889.8|1890.8|1890.5|1891.5|1891.2|1889.9|1889.6|76
1651547700000|2022-05-03 03:15:00|1890.9|1890.6|1890.7|1890.4|1891.5|1891.2|1890.6|1890.3|15
1651548000000|2022-05-03 03:20:00|1890.6|1890.3|1890|1889.7|1890.8|1890.5|1889.7|1889.4|56
1651548300000|2022-05-03 03:25:00|1889.9|1889.6|1889.5|1889.2|1890.2|1889.9|1889.3|1889|41
1651548600000|2022-05-03 03:30:00|1889.4|1889.1|1888.5|1888.2|1889.7|1889.4|1888.4|1888.1|16
1651548900000|2022-05-03 03:35:00|1888.4|1888.1|1888.5|1888.2|1889.2|1888.9|1888.4|1888.1|21
1651549200000|2022-05-03 03:40:00|1888.6|1888.3|1887.7|1887.4|1888.7|1888.4|1887.5|1887.2|13
1651549500000|2022-05-03 03:45:00|1887.8|1887.5|1887.9|1887.6|1888.3|1888|1887.6|1887.3|5
1651549800000|2022-05-03 03:50:00|1887.8|1887.5|1887.7|1887.4|1888.1|1887.8|1887.2|1886.9|22
1651550100000|2022-05-03 03:55:00|1887.6|1887.3|1887.3|1887|1887.9|1887.6|1886.8|1886.5|19
1651550400000|2022-05-03 04:00:00|1887.4|1887.1|1886.7|1886.4|1888|1887.7|1886.1|1885.8|58
1651550700000|2022-05-03 04:05:00|1886.8|1886.5|1888|1887.7|1888.2|1887.9|1886.7|1886.4|19
1651551000000|2022-05-03 04:10:00|1888.1|1887.8|1888.4|1888.1|1888.5|1888.2|1888|1887.7|20
1651551300000|2022-05-03 04:15:00|1888.3|1888|1888.1|1887.8|1888.6|1888.3|1888|1887.7|47
1651551600000|2022-05-03 04:20:00|1888.2|1887.9|1888.2|1887.9|1888.6|1888.3|1887.9|1887.6|4
1651551900000|2022-05-03 04:25:00|1888.1|1887.8|1887.4|1887.1|1888.3|1888|1887.4|1887.1|61
1651552200000|2022-05-03 04:30:00|1887.5|1887.2|1889.5|1889.2|1889.7|1889.4|1886.9|1886.6|161
1651552500000|2022-05-03 04:35:00|1889.4|1889.1|1888.8|1888.5|1889.9|1889.6|1888.8|1888.5|39
1651552800000|2022-05-03 04:40:00|1888.7|1888.4|1888.8|1888.5|1889.3|1889|1888|1887.7|33
1651553100000|2022-05-03 04:45:00|1888.9|1888.6|1887.8|1887.5|1888.9|1888.6|1887.6|1887.3|29
1651553400000|2022-05-03 04:50:00|1887.7|1887.4|1888.5|1888.2|1889.3|1889|1887.3|1887|166
1651553700000|2022-05-03 04:55:00|1888.4|1888.1|1886.7|1886.4|1888.4|1888.1|1886.5|1886.2|14
1651554000000|2022-05-03 05:00:00|1886.8|1886.5|1886.8|1886.5|1887.2|1886.9|1886.1|1885.8|32
1651554300000|2022-05-03 05:05:00|1886.7|1886.4|1887.7|1887.4|1887.8|1887.5|1886.4|1886.1|19
1651554600000|2022-05-03 05:10:00|1887.8|1887.5|1888.8|1888.5|1889.3|1889|1887.5|1887.2|81
1651554900000|2022-05-03 05:15:00|1888.9|1888.6|1890.2|1889.9|1890.4|1890.1|1888.8|1888.5|101
1651555200000|2022-05-03 05:20:00|1890.1|1889.8|1889.9|1889.6|1890.2|1889.9|1889.3|1889|43
1651555500000|2022-05-03 05:25:00|1890|1889.7|1890.3|1890|1890.5|1890.2|1889.5|1889.2|51
1651555800000|2022-05-03 05:30:00|1890.2|1889.9|1890.4|1890.1|1890.6|1890.3|1889.2|1888.9|85
1651556100000|2022-05-03 05:35:00|1890.2|1889.9|1890.3|1890|1890.7|1890.4|1889.7|1889.4|82
1651556400000|2022-05-03 05:40:00|1890.2|1889.9|1889.7|1889.4|1890.5|1890.2|1889.7|1889.4|45
1651556700000|2022-05-03 05:45:00|1889.5|1889.2|1888.5|1888.2|1889.5|1889.2|1887.9|1887.6|139
1651557000000|2022-05-03 05:50:00|1888.4|1888.1|1889.2|1888.9|1889.7|1889.4|1888.2|1887.9|13
1651557300000|2022-05-03 05:55:00|1889.1|1888.8|1889.4|1889.1|1889.5|1889.2|1888.7|1888.4|9
1651557600000|2022-05-03 06:00:00|1889.3|1889|1886.2|1885.9|1889.5|1889.2|1886.1|1885.8|109
1651557900000|2022-05-03 06:05:00|1886.1|1885.8|1885.5|1885.2|1886.9|1886.6|1885.2|1884.9|79
1651558200000|2022-05-03 06:10:00|1885.6|1885.3|1885.5|1885.2|1886.1|1885.8|1884.7|1884.4|50
1651558500000|2022-05-03 06:15:00|1885.6|1885.3|1886.2|1885.9|1886.6|1886.3|1884.7|1884.4|116
1651558800000|2022-05-03 06:20:00|1886.1|1885.8|1886|1885.7|1886.6|1886.3|1885.1|1884.8|72
1651559100000|2022-05-03 06:25:00|1886.1|1885.8|1886.3|1886|1886.8|1886.5|1885.5|1885.2|41
1651559400000|2022-05-03 06:30:00|1886.2|1885.9|1886.7|1886.4|1886.8|1886.5|1885.2|1884.9|31
1651559700000|2022-05-03 06:35:00|1886.6|1886.3|1887|1886.7|1887.2|1886.9|1885.9|1885.6|25
1651560000000|2022-05-03 06:40:00|1886.9|1886.6|1887.3|1887|1888|1887.7|1886.7|1886.4|25
1651560300000|2022-05-03 06:45:00|1887.4|1887.1|1885.8|1885.5|1887.4|1887.1|1885.4|1885.1|123
1651560600000|2022-05-03 06:50:00|1885.9|1885.6|1885.5|1885.2|1886.8|1886.5|1885.4|1885.1|55
1651560900000|2022-05-03 06:55:00|1885.4|1885.1|1884.8|1884.5|1885.8|1885.5|1884.1|1883.8|88
1651561200000|2022-05-03 07:00:00|1884.7|1884.4|1880.5|1880.2|1885.4|1885.1|1880.4|1880.1|441
1651561500000|2022-05-03 07:05:00|1880.4|1880.1|1886.5|1886.2|1886.7|1886.4|1879.1|1878.8|304
1651561800000|2022-05-03 07:10:00|1886.6|1886.3|1886.3|1886|1887.7|1887.4|1883.7|1883.4|160
1651562100000|2022-05-03 07:15:00|1886.2|1885.9|1885.3|1885|1886.7|1886.4|1884.1|1883.8|107
1651562400000|2022-05-03 07:20:00|1885.4|1885.1|1886.6|1886.3|1887.8|1887.5|1883.9|1883.6|151
1651562700000|2022-05-03 07:25:00|1886.5|1886.2|1887.6|1887.3|1887.8|1887.5|1885.1|1884.8|126
1651563000000|2022-05-03 07:30:00|1887.3|1887|1887.8|1887.5|1888.2|1887.9|1886|1885.7|176
1651563300000|2022-05-03 07:35:00|1887.9|1887.6|1886.9|1886.6|1889|1888.7|1886.4|1886.1|88
1651563600000|2022-05-03 07:40:00|1886.8|1886.5|1886.2|1885.9|1888.2|1887.9|1886.1|1885.8|73
1651563900000|2022-05-03 07:45:00|1886.1|1885.8|1884|1883.7|1887.1|1886.8|1883.7|1883.4|87
1651564200000|2022-05-03 07:50:00|1884.1|1883.8|1890.3|1890|1890.6|1890.3|1884|1883.7|256
1651564500000|2022-05-03 07:55:00|1890.2|1889.9|1888.5|1888.2|1890.4|1890.1|1888|1887.7|82
1651564800000|2022-05-03 08:00:00|1888.6|1888.3|1891.9|1891.6|1892.4|1892.1|1887.9|1887.6|214
1651565100000|2022-05-03 08:05:00|1892|1891.7|1891.5|1891.2|1893.6|1893.3|1891|1890.7|243
1651565400000|2022-05-03 08:10:00|1891.4|1891.1|1889.6|1889.3|1891.7|1891.4|1889.2|1888.9|62
1651565700000|2022-05-03 08:15:00|1889.8|1889.5|1887.3|1887|1890.4|1890.1|1887.1|1886.8|121
1651566000000|2022-05-03 08:20:00|1887.4|1887.1|1887.7|1887.4|1889|1888.7|1887.3|1887|72
1651566300000|2022-05-03 08:25:00|1887.6|1887.3|1885.5|1885.2|1888.2|1887.9|1885.4|1885.1|83
1651566600000|2022-05-03 08:30:00|1885.6|1885.3|1885|1884.7|1886.3|1886|1884.7|1884.4|93
1651566900000|2022-05-03 08:35:00|1885.1|1884.8|1885.9|1885.6|1885.9|1885.6|1884.6|1884.3|78
1651567200000|2022-05-03 08:40:00|1885.8|1885.5|1883.8|1883.5|1886|1885.7|1883.1|1882.8|114
1651567500000|2022-05-03 08:45:00|1883.7|1883.4|1882.8|1882.5|1884.4|1884.1|1882.3|1882|137
1651567800000|2022-05-03 08:50:00|1882.9|1882.6|1883|1882.7|1884.4|1884.1|1882.2|1881.9|71
1651568100000|2022-05-03 08:55:00|1882.9|1882.6|1883.1|1882.8|1884|1883.7|1881.9|1881.6|93
1651568400000|2022-05-03 09:00:00|1883|1882.7|1882.6|1882.3|1884.3|1884|1881.9|1881.6|94
1651568700000|2022-05-03 09:05:00|1882.7|1882.4|1881.9|1881.6|1883|1882.7|1880.5|1880.2|122
1651569000000|2022-05-03 09:10:00|1882|1881.7|1882.4|1882.1|1882.9|1882.6|1880.7|1880.4|140
1651569300000|2022-05-03 09:15:00|1882.6|1882.3|1883|1882.7|1883.9|1883.6|1882.2|1881.9|130
1651569600000|2022-05-03 09:20:00|1882.9|1882.6|1882.7|1882.4|1883.4|1883.1|1881.4|1881.1|39
1651569900000|2022-05-03 09:25:00|1882.8|1882.5|1881.8|1881.5|1883.1|1882.8|1880.5|1880.2|142
1651570200000|2022-05-03 09:30:00|1881.6|1881.3|1881.6|1881.3|1882|1881.7|1880.5|1880.2|29
1651570500000|2022-05-03 09:35:00|1881.7|1881.4|1881.5|1881.2|1882.2|1881.9|1880.9|1880.6|24
1651570800000|2022-05-03 09:40:00|1881.4|1881.1|1883.1|1882.8|1883.3|1883|1881.4|1881.1|29
1651571100000|2022-05-03 09:45:00|1883|1882.7|1883.7|1883.4|1884.4|1884.1|1883|1882.7|57
1651571400000|2022-05-03 09:50:00|1883.6|1883.3|1883.4|1883.1|1883.9|1883.6|1882.8|1882.5|64
1651571700000|2022-05-03 09:55:00|1883.3|1883|1882.7|1882.4|1883.7|1883.4|1882.1|1881.8|19
1651572000000|2022-05-03 10:00:00|1882.8|1882.5|1884|1883.7|1884.3|1884|1882.2|1881.9|104
1651572300000|2022-05-03 10:05:00|1884.1|1883.8|1881.7|1881.4|1884.2|1883.9|1881.1|1880.8|130
1651572600000|2022-05-03 10:10:00|1881.6|1881.3|1881.9|1881.6|1882.4|1882.1|1879.9|1879.6|111
1651572900000|2022-05-03 10:15:00|1881.8|1881.5|1880.2|1879.9|1882.3|1882|1880|1879.7|46
1651573200000|2022-05-03 10:20:00|1880.1|1879.8|1878.2|1877.9|1880.1|1879.8|1877.3|1877|487
1651573500000|2022-05-03 10:25:00|1878.1|1877.8|1875.6|1875.3|1878.2|1877.9|1875|1874.7|288
1651573800000|2022-05-03 10:30:00|1875.7|1875.4|1874.6|1874.3|1875.7|1875.4|1872.7|1872.4|208
1651574100000|2022-05-03 10:35:00|1874.8|1874.5|1873.7|1873.4|1874.9|1874.6|1873.1|1872.8|91
1651574400000|2022-05-03 10:40:00|1873.8|1873.5|1870.5|1870.2|1874.2|1873.9|1870.3|1870|192
1651574700000|2022-05-03 10:45:00|1870.4|1870.1|1871.3|1871|1871.5|1871.2|1869.6|1869.3|281
1651575000000|2022-05-03 10:50:00|1871.2|1870.9|1871.7|1871.4|1871.9|1871.6|1869.6|1869.3|152
1651575300000|2022-05-03 10:55:00|1871.6|1871.3|1871.7|1871.4|1872.3|1872|1871.1|1870.8|92
1651575600000|2022-05-03 11:00:00|1871.9|1871.6|1871.9|1871.6|1872.1|1871.8|1870.7|1870.4|177
1651575900000|2022-05-03 11:05:00|1872|1871.7|1871.6|1871.3|1872.5|1872.2|1871|1870.7|103
1651576200000|2022-05-03 11:10:00|1871.7|1871.4|1872.7|1872.4|1872.9|1872.6|1870.4|1870.1|227
1651576500000|2022-05-03 11:15:00|1872.8|1872.5|1871.9|1871.6|1873.2|1872.9|1871.4|1871.1|149
1651576800000|2022-05-03 11:20:00|1872.1|1871.8|1873.2|1872.9|1873.3|1873|1870.8|1870.5|91
1651577100000|2022-05-03 11:25:00|1873.5|1873.2|1874.8|1874.5|1875|1874.7|1872.6|1872.3|283
1651577400000|2022-05-03 11:30:00|1874.9|1874.6|1873|1872.7|1876|1875.7|1872.9|1872.6|432
1651577700000|2022-05-03 11:35:00|1872.9|1872.6|1872.8|1872.5|1873.9|1873.6|1872.5|1872.2|330
1651578000000|2022-05-03 11:40:00|1872.9|1872.6|1874.4|1874.1|1875.7|1875.4|1872.7|1872.4|483
1651578300000|2022-05-03 11:45:00|1874.3|1874|1876.2|1875.9|1876.2|1875.9|1874.1|1873.8|233
1651578600000|2022-05-03 11:50:00|1876.3|1876|1876.1|1875.8|1876.6|1876.3|1875.4|1875.1|211
1651578900000|2022-05-03 11:55:00|1876.2|1875.9|1876.3|1876|1877.2|1876.9|1875.6|1875.3|200
1651579200000|2022-05-03 12:00:00|1876.2|1875.9|1878.4|1878.1|1878.8|1878.5|1876.1|1875.8|377
1651579500000|2022-05-03 12:05:00|1878.5|1878.2|1878.6|1878.3|1879.6|1879.3|1877.3|1877|324
1651579800000|2022-05-03 12:10:00|1878.7|1878.4|1879.1|1878.8|1880|1879.7|1878.5|1878.2|348
1651580100000|2022-05-03 12:15:00|1879.2|1878.9|1880.2|1879.9|1881.3|1881|1879.2|1878.9|588
1651580400000|2022-05-03 12:20:00|1880.6|1880.3|1879.3|1879|1881.1|1880.8|1878.7|1878.4|272
1651580700000|2022-05-03 12:25:00|1879.4|1879.1|1879.7|1879.4|1880.4|1880.1|1879.1|1878.8|207
1651581000000|2022-05-03 12:30:00|1879.6|1879.3|1882.2|1881.9|1883|1882.7|1878.8|1878.5|617
1651581300000|2022-05-03 12:35:00|1882.3|1882|1882.8|1882.5|1883.2|1882.9|1881.3|1881|476
1651581600000|2022-05-03 12:40:00|1882.9|1882.6|1884.9|1884.6|1884.9|1884.6|1881.9|1881.6|369
1651581900000|2022-05-03 12:45:00|1885|1884.7|1883.2|1882.9|1885.1|1884.8|1883.2|1882.9|284
1651582200000|2022-05-03 12:50:00|1883.4|1883.1|1882.5|1882.2|1883.6|1883.3|1881.1|1880.8|393
1651582500000|2022-05-03 12:55:00|1882.6|1882.3|1882.7|1882.4|1884.5|1884.2|1881.6|1881.3|809
1651582800000|2022-05-03 13:00:00|1882.9|1882.6|1881.3|1881|1883.2|1882.9|1880.6|1880.3|588
1651583100000|2022-05-03 13:05:00|1881.4|1881.1|1881.5|1881.2|1882.1|1881.8|1880.5|1880.2|699
1651583400000|2022-05-03 13:10:00|1881.4|1881.1|1880.8|1880.5|1881.8|1881.5|1880.6|1880.3|458
1651583700000|2022-05-03 13:15:00|1880.9|1880.6|1880.6|1880.3|1881.8|1881.5|1880.2|1879.9|423
1651584000000|2022-05-03 13:20:00|1880.7|1880.4|1881.1|1880.8|1881.5|1881.2|1879.9|1879.6|360
1651584300000|2022-05-03 13:25:00|1881|1880.7|1881.7|1881.4|1881.7|1881.4|1879.1|1878.8|727
1651584600000|2022-05-03 13:30:00|1881.9|1881.6|1887.7|1887.4|1889.4|1889.1|1873.4|1873.1|8465
1651584900000|2022-05-03 13:35:00|1887.4|1887.1|1876.7|1876.4|1888|1887.7|1875.3|1875|5662
1651585200000|2022-05-03 13:40:00|1876.9|1876.6|1877|1876.7|1884.6|1884.3|1874.9|1874.6|3742
1651585500000|2022-05-03 13:45:00|1876.7|1876.4|1871.7|1871.4|1877.3|1877|1869|1868.7|3951
1651585800000|2022-05-03 13:50:00|1871.9|1871.6|1880.6|1880.3|1881.4|1881.1|1869.5|1869.2|3969
1651586100000|2022-05-03 13:55:00|1880.7|1880.4|1883.8|1883.5|1884.3|1884|1878.6|1878.3|2977
1651586400000|2022-05-03 14:00:00|1884.2|1883.9|1890.7|1890.4|1891.4|1891.1|1884.2|1883.9|2436
1651586700000|2022-05-03 14:05:00|1891|1890.7|1884|1883.7|1892.3|1892|1882.7|1882.4|2956
1651587000000|2022-05-03 14:10:00|1883.9|1883.6|1889.2|1888.9|1890|1889.7|1882.6|1882.3|2683
1651587300000|2022-05-03 14:15:00|1889.3|1889|1885.7|1885.4|1889.4|1889.1|1881.5|1881.2|3064
1651587600000|2022-05-03 14:20:00|1885.6|1885.3|1883.7|1883.4|1887.9|1887.6|1881.8|1881.5|2914
1651587900000|2022-05-03 14:25:00|1884.1|1883.8|1891.1|1890.8|1892.3|1892|1882.9|1882.6|2678
1651588200000|2022-05-03 14:30:00|1891.3|1891|1891|1890.7|1893.2|1892.9|1886.7|1886.4|4051
1651588500000|2022-05-03 14:35:00|1891.4|1891.1|1880.6|1880.3|1892|1891.7|1880.5|1880.2|3148
1651588800000|2022-05-03 14:40:00|1880.5|1880.2|1877.2|1876.9|1881.8|1881.5|1876.5|1876.2|2488
1651589100000|2022-05-03 14:45:00|1877.3|1877|1876.5|1876.2|1879.3|1879|1874.7|1874.4|1921
1651589400000|2022-05-03 14:50:00|1876.3|1876|1878.4|1878.1|1880.9|1880.6|1875.2|1874.9|2801
1651589700000|2022-05-03 14:55:00|1878.5|1878.2|1882.8|1882.5|1883.7|1883.4|1877.9|1877.6|1639
1651590000000|2022-05-03 15:00:00|1882.9|1882.6|1887.2|1886.9|1887.2|1886.9|1879.6|1879.3|1952
1651590300000|2022-05-03 15:05:00|1887.3|1887|1893.6|1893.3|1894.6|1894.3|1885.2|1884.9|3223
1651590600000|2022-05-03 15:10:00|1893.5|1893.2|1894.1|1893.8|1894.1|1893.8|1889.6|1889.3|2692
1651590900000|2022-05-03 15:15:00|1894.6|1894.3|1894.9|1894.6|1895.6|1895.3|1890.6|1890.3|2679
1651591200000|2022-05-03 15:20:00|1894.8|1894.5|1898.2|1897.9|1898.6|1898.3|1894.8|1894.5|1828
1651591500000|2022-05-03 15:25:00|1897.8|1897.5|1896.3|1896|1899.3|1899|1894.8|1894.5|1656
1651591800000|2022-05-03 15:30:00|1896.5|1896.2|1899.8|1899.5|1900.9|1900.6|1896.3|1896|1963
1651592100000|2022-05-03 15:35:00|1900.2|1899.9|1895.1|1894.8|1900.2|1899.9|1894.6|1894.3|1365
1651592400000|2022-05-03 15:40:00|1895.2|1894.9|1898.4|1898.1|1900.2|1899.9|1895.2|1894.9|1945
1651592700000|2022-05-03 15:45:00|1898.3|1898|1898.9|1898.6|1899.2|1898.9|1896|1895.7|1363
1651593000000|2022-05-03 15:50:00|1899|1898.7|1897.8|1897.5|1900.4|1900.1|1897.1|1896.8|1091
1651593300000|2022-05-03 15:55:00|1897.6|1897.3|1898.8|1898.5|1899.5|1899.2|1896.6|1896.3|957
1651593600000|2022-05-03 16:00:00|1898.6|1898.3|1900.9|1900.6|1902.9|1902.6|1897.8|1897.5|1595
1651593900000|2022-05-03 16:05:00|1900.8|1900.5|1890.1|1889.8|1900.9|1900.6|1888.8|1888.5|2187
1651594200000|2022-05-03 16:10:00|1890.4|1890.1|1894.4|1894.1|1894.6|1894.3|1889.5|1889.2|1130
1651594500000|2022-05-03 16:15:00|1894.3|1894|1895.5|1895.2|1896.2|1895.9|1893.2|1892.9|885
1651594800000|2022-05-03 16:20:00|1895.7|1895.4|1896.8|1896.5|1897.9|1897.6|1895.4|1895.1|1184
1651595100000|2022-05-03 16:25:00|1896.7|1896.4|1893.3|1893|1897.6|1897.3|1893|1892.7|1529
1651595400000|2022-05-03 16:30:00|1893.2|1892.9|1892.4|1892.1|1893.8|1893.5|1890.4|1890.1|1178
1651595700000|2022-05-03 16:35:00|1892.6|1892.3|1893.5|1893.2|1895.6|1895.3|1891.3|1891|860
1651596000000|2022-05-03 16:40:00|1893.6|1893.3|1894.5|1894.2|1896.5|1896.2|1893|1892.7|648
1651596300000|2022-05-03 16:45:00|1894.6|1894.3|1893.6|1893.3|1896.9|1896.6|1892.4|1892.1|1082
1651596600000|2022-05-03 16:50:00|1893.7|1893.4|1893.7|1893.4|1895.9|1895.6|1892.9|1892.6|584
1651596900000|2022-05-03 16:55:00|1893.8|1893.5|1894.2|1893.9|1895.9|1895.6|1890.4|1890.1|912
1651597200000|2022-05-03 17:00:00|1894.4|1894.1|1895.4|1895.1|1898.6|1898.3|1894.1|1893.8|1241
1651597500000|2022-05-03 17:05:00|1895.1|1894.8|1898.7|1898.4|1899.4|1899.1|1893.7|1893.4|1028
1651597800000|2022-05-03 17:10:00|1898.6|1898.3|1901.7|1901.4|1902.3|1902|1897.8|1897.5|1032
1651598100000|2022-05-03 17:15:00|1901.9|1901.6|1903.2|1902.9|1903.7|1903.4|1901.5|1901.2|1011
1651598400000|2022-05-03 17:20:00|1903.3|1903|1902|1901.7|1905.1|1904.8|1899.8|1899.5|1793
1651598700000|2022-05-03 17:25:00|1901.9|1901.6|1900.4|1900.1|1901.9|1901.6|1899.1|1898.8|815
1651599000000|2022-05-03 17:30:00|1900.5|1900.2|1903.5|1903.2|1903.8|1903.5|1900.2|1899.9|1029
1651599300000|2022-05-03 17:35:00|1903.1|1902.8|1904.7|1904.4|1904.9|1904.6|1902.2|1901.9|897
1651599600000|2022-05-03 17:40:00|1904.8|1904.5|1907.1|1906.8|1907.2|1906.9|1903.1|1902.8|941
1651599900000|2022-05-03 17:45:00|1907|1906.7|1906.8|1906.5|1907.8|1907.5|1904.6|1904.3|1853
1651600200000|2022-05-03 17:50:00|1906.7|1906.4|1904.4|1904.1|1906.7|1906.4|1902.8|1902.5|902
1651600500000|2022-05-03 17:55:00|1904.2|1903.9|1904.4|1904.1|1905.3|1905|1903.4|1903.1|831
1651600800000|2022-05-03 18:00:00|1904.2|1903.9|1898.6|1898.3|1904.3|1904|1897.7|1897.4|2010
1651601100000|2022-05-03 18:05:00|1898.5|1898.2|1896.8|1896.5|1898.5|1898.2|1894.9|1894.6|1150
1651601400000|2022-05-03 18:10:00|1896.5|1896.2|1891.4|1891.1|1896.9|1896.6|1891|1890.7|1695
1651601700000|2022-05-03 18:15:00|1891.2|1890.9|1887.8|1887.5|1891.2|1890.9|1886.8|1886.5|1660
1651602000000|2022-05-03 18:20:00|1887.7|1887.4|1888.2|1887.9|1888.7|1888.4|1885.7|1885.4|1383
1651602300000|2022-05-03 18:25:00|1888.3|1888|1886.7|1886.4|1889|1888.7|1886.2|1885.9|1134
1651602600000|2022-05-03 18:30:00|1886.8|1886.5|1891.9|1891.6|1892.1|1891.8|1886.5|1886.2|1427
1651602900000|2022-05-03 18:35:00|1891.8|1891.5|1888.8|1888.5|1896.2|1895.9|1888.5|1888.2|1711
1651603200000|2022-05-03 18:40:00|1888.9|1888.6|1890.7|1890.4|1892.5|1892.2|1881.8|1881.5|2314
1651603500000|2022-05-03 18:45:00|1890.9|1890.6|1892.3|1892|1893.1|1892.8|1884.7|1884.4|2009
1651603800000|2022-05-03 18:50:00|1891.8|1891.5|1897.3|1897|1898.3|1898|1891.3|1891|1620
1651604100000|2022-05-03 18:55:00|1897.6|1897.3|1903.1|1902.8|1903.9|1903.6|1895.9|1895.6|1809
1651604400000|2022-05-03 19:00:00|1903|1902.7|1900.9|1900.6|1903.8|1903.5|1900.7|1900.4|1546
1651604700000|2022-05-03 19:05:00|1901|1900.7|1904.6|1904.3|1905.4|1905.1|1900|1899.7|1525
1651605000000|2022-05-03 19:10:00|1904.3|1904|1904.2|1903.9|1905.9|1905.6|1903.4|1903.1|1471
1651605300000|2022-05-03 19:15:00|1904.3|1904|1900|1899.7|1905.2|1904.9|1899.3|1899|1467
1651605600000|2022-05-03 19:20:00|1899.9|1899.6|1899.2|1898.9|1904.3|1904|1895.1|1894.8|1712
1651605900000|2022-05-03 19:25:00|1899.3|1899|1900.6|1900.3|1901.4|1901.1|1897.2|1896.9|1213
1651606200000|2022-05-03 19:30:00|1900.5|1900.2|1901|1900.7|1902.3|1902|1896.7|1896.4|1922
1651606500000|2022-05-03 19:35:00|1901.1|1900.8|1896.8|1896.5|1901.9|1901.6|1895.2|1894.9|2385
1651606800000|2022-05-03 19:40:00|1897|1896.7|1894|1893.7|1897|1896.7|1892.3|1892|2652
1651607100000|2022-05-03 19:45:00|1894.2|1893.9|1895.7|1895.4|1899.1|1898.8|1892|1891.7|2982
1651607400000|2022-05-03 19:50:00|1897|1896.7|1900.1|1899.8|1901.5|1901.2|1892.3|1892|4352
1651607700000|2022-05-03 19:55:00|1900|1899.7|1897.7|1897.4|1901.2|1900.9|1896.1|1895.8|12565
1651608000000|2022-05-03 20:00:00|1897.4|1897.1|1900.8|1900.5|1900.8|1900.5|1896|1895.7|3666
1651608300000|2022-05-03 20:05:00|1900.7|1900.4|1899.3|1899|1902.9|1902.6|1899.3|1899|1849
1651608600000|2022-05-03 20:10:00|1899.2|1898.9|1896.2|1895.9|1901|1900.7|1895.7|1895.4|1976
1651608900000|2022-05-03 20:15:00|1896.1|1895.8|1898.3|1898|1898.5|1898.2|1896|1895.7|661
1651609200000|2022-05-03 20:20:00|1898.2|1897.9|1897|1896.7|1898.8|1898.5|1896.4|1896.1|568
1651609500000|2022-05-03 20:25:00|1896.9|1896.6|1896.9|1896.6|1897.4|1897.1|1896.4|1896.1|342
1651609800000|2022-05-03 20:30:00|1897.1|1896.8|1897.2|1896.9|1897.8|1897.5|1896.4|1896.1|235
1651610100000|2022-05-03 20:35:00|1897.3|1897|1897|1896.7|1897.4|1897.1|1896.4|1896.1|215
1651610400000|2022-05-03 20:40:00|1897.1|1896.8|1896.9|1896.6|1897.9|1897.6|1896.6|1896.3|236
1651610700000|2022-05-03 20:45:00|1897|1896.7|1895.7|1895.4|1897.1|1896.8|1895.3|1895|419
1651611000000|2022-05-03 20:50:00|1895.6|1895.3|1896.6|1896.3|1897.3|1897|1895.5|1895.2|379
1651611300000|2022-05-03 20:55:00|1896.5|1896.2|1899|1898.2|1899|1898.5|1896.5|1896.2|130
1651611600000|2022-05-03 21:00:00|1898.9|1898.1|1899.2|1898.4|1899.2|1898.4|1898.8|1898|0
1651611900000|2022-05-03 21:05:00|1899.3|1898.5|1899.7|1898.9|1899.7|1898.9|1899.2|1898.4|0
1651612200000|2022-05-03 21:10:00|1899.6|1898.8|1899.5|1898.7|1899.6|1898.8|1899.4|1898.6|0
1651612500000|2022-05-03 21:15:00|1899.4|1898.6|1899.5|1898.7|1899.5|1898.7|1899.4|1898.6|0
1651612800000|2022-05-03 21:20:00|1899.4|1898.6|1899.5|1898.7|1899.6|1898.8|1899.4|1898.6|0
1651613400000|2022-05-03 21:30:00|1899.6|1898.8|1899.5|1898.7|1899.6|1898.8|1899.5|1898.7|0
1651613700000|2022-05-03 21:35:00|1899.6|1898.8|1899.7|1898.9|1899.7|1898.9|1899.6|1898.8|0
1651614000000|2022-05-03 21:40:00|1899.8|1899|1899.5|1898.7|1900|1899.2|1899.1|1898.3|0
1651614300000|2022-05-03 21:45:00|1899.6|1898.8|1899.3|1898.5|1899.7|1898.9|1899.3|1898.5|0
1651614600000|2022-05-03 21:50:00|1899.4|1898.6|1899.6|1898.8|1899.7|1898.9|1899.3|1898.5|0
1651614900000|2022-05-03 21:55:00|1899.5|1898.7|1899.6|1898.8|1899.7|1898.9|1899.5|1898.7|0
1651615200000|2022-05-03 22:00:00|1899.4|1898.6|1897|1896.7|1899.4|1898.6|1896.3|1896|136
1651615500000|2022-05-03 22:05:00|1897.1|1896.8|1898.1|1897.8|1898.5|1898.2|1897.1|1896.8|63
1651615800000|2022-05-03 22:10:00|1898.3|1898|1898.9|1898.6|1899.1|1898.8|1898.2|1897.9|22
1651616100000|2022-05-03 22:15:00|1898.8|1898.5|1898.5|1898.2|1899.4|1899.1|1898.2|1897.9|55
1651616400000|2022-05-03 22:20:00|1898.6|1898.3|1899|1898.7|1899.6|1899.3|1898.6|1898.3|54
1651616700000|2022-05-03 22:25:00|1899.1|1898.8|1899.2|1898.9|1899.7|1899.4|1898.7|1898.4|44
1651617000000|2022-05-03 22:30:00|1899.3|1899|1899.1|1898.8|1899.5|1899.2|1898.7|1898.4|15
1651617300000|2022-05-03 22:35:00|1899|1898.7|1898.5|1898.2|1899.6|1899.3|1898.5|1898.2|16
1651617600000|2022-05-03 22:40:00|1898.6|1898.3|1899.3|1899|1899.7|1899.4|1898.5|1898.2|78
1651617900000|2022-05-03 22:45:00|1899.2|1898.9|1899.5|1899.2|1899.7|1899.4|1898.8|1898.5|44
1651618200000|2022-05-03 22:50:00|1899.4|1899.1|1899.5|1899.2|1899.9|1899.6|1899.4|1899.1|32
1651618500000|2022-05-03 22:55:00|1899.6|1899.3|1898.9|1898.6|1899.9|1899.6|1898.8|1898.5|15
1651618800000|2022-05-03 23:00:00|1899|1898.7|1899.8|1899.5|1899.8|1899.5|1898.6|1898.3|47
1651619100000|2022-05-03 23:05:00|1899.7|1899.4|1899.1|1898.8|1899.8|1899.5|1898.8|1898.5|8
1651619400000|2022-05-03 23:10:00|1899.2|1898.9|1899.4|1899.1|1899.6|1899.3|1899|1898.7|13
1651619700000|2022-05-03 23:15:00|1899.5|1899.2|1899.7|1899.4|1900.1|1899.8|1899.4|1899.1|24
1651620000000|2022-05-03 23:20:00|1899.9|1899.6|1899.6|1899.3|1900.1|1899.8|1899.5|1899.2|21
1651620300000|2022-05-03 23:25:00|1899.7|1899.4|1899.6|1899.3|1900|1899.7|1899.5|1899.2|12
1651620600000|2022-05-03 23:30:00|1899.7|1899.4|1900|1899.7|1900.2|1899.9|1899|1898.7|176
1651620900000|2022-05-03 23:35:00|1899.9|1899.6|1899.6|1899.3|1900|1899.7|1899.2|1898.9|8
1651621200000|2022-05-03 23:40:00|1899.7|1899.4|1900.5|1900.2|1900.7|1900.4|1899.6|1899.3|145
1651621500000|2022-05-03 23:45:00|1900.4|1900.1|1901.5|1901.2|1901.5|1901.2|1900.2|1899.9|98
1651621800000|2022-05-03 23:50:00|1901.6|1901.3|1901.1|1900.8|1902.4|1902.1|1901|1900.7|122
1651622100000|2022-05-03 23:55:00|1901.2|1900.9|1901.4|1901.1|1901.5|1901.2|1900.5|1900.2|198
1651622400000|2022-05-04 00:00:00|1901.3|1901|1901.4|1901.1|1901.8|1901.5|1900.8|1900.5|217
1651622700000|2022-05-04 00:05:00|1901.5|1901.2|1902.1|1901.8|1902.1|1901.8|1901.3|1901|28
1651623000000|2022-05-04 00:10:00|1902|1901.7|1901.7|1901.4|1902.9|1902.6|1901.6|1901.3|50
1651623300000|2022-05-04 00:15:00|1901.6|1901.3|1901.3|1901|1901.9|1901.6|1900.8|1900.5|43
1651623600000|2022-05-04 00:20:00|1901.1|1900.8|1900.5|1900.2|1901.5|1901.2|1900.4|1900.1|55
1651623900000|2022-05-04 00:25:00|1900.4|1900.1|1900.8|1900.5|1901.5|1901.2|1900.4|1900.1|153
1651624200000|2022-05-04 00:30:00|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.3|1900|12
1651624500000|2022-05-04 00:35:00|1900.8|1900.5|1901.1|1900.8|1901.5|1901.2|1900.7|1900.4|31
1651624800000|2022-05-04 00:40:00|1901.2|1900.9|1900.8|1900.5|1901.8|1901.5|1900.4|1900.1|29
1651625100000|2022-05-04 00:45:00|1900.9|1900.6|1901|1900.7|1902|1901.7|1900.9|1900.6|26
1651625400000|2022-05-04 00:50:00|1900.9|1900.6|1900.6|1900.3|1901.2|1900.9|1900.2|1899.9|19
1651625700000|2022-05-04 00:55:00|1900.5|1900.2|1901.1|1900.8|1901.3|1901|1900.5|1900.2|38
1651626000000|2022-05-04 01:00:00|1901.3|1901|1901.7|1901.4|1901.9|1901.6|1900.9|1900.6|12
1651626300000|2022-05-04 01:05:00|1901.8|1901.5|1901.5|1901.2|1902.2|1901.9|1901.5|1901.2|25
1651626600000|2022-05-04 01:10:00|1901.4|1901.1|1902.4|1902.1|1902.5|1902.2|1901.4|1901.1|20
1651626900000|2022-05-04 01:15:00|1902.3|1902|1902.5|1902.2|1903.1|1902.8|1901.8|1901.5|53
1651627200000|2022-05-04 01:20:00|1902.6|1902.3|1902.9|1902.6|1902.9|1902.6|1902.3|1902|24
1651627500000|2022-05-04 01:25:00|1902.8|1902.5|1903.2|1902.9|1903.5|1903.2|1902.4|1902.1|30
1651627800000|2022-05-04 01:30:00|1903.4|1903.1|1903.7|1903.4|1904.1|1903.8|1902.9|1902.6|29
1651628100000|2022-05-04 01:35:00|1903.9|1903.6|1903.9|1903.6|1904.6|1904.3|1903.3|1903|48
1651628400000|2022-05-04 01:40:00|1904|1903.7|1904.7|1904.4|1905|1904.7|1903.9|1903.6|17
1651628700000|2022-05-04 01:45:00|1904.8|1904.5|1904.5|1904.2|1905.1|1904.8|1904.1|1903.8|60
1651629000000|2022-05-04 01:50:00|1904.4|1904.1|1904.2|1903.9|1904.4|1904.1|1904.1|1903.8|12
1651629300000|2022-05-04 01:55:00|1904.1|1903.8|1903.7|1903.4|1904.3|1904|1903.5|1903.2|34
1651629600000|2022-05-04 02:00:00|1903.8|1903.5|1904.2|1903.9|1905|1904.7|1903.5|1903.2|26
1651629900000|2022-05-04 02:05:00|1904.4|1904.1|1904.6|1904.3|1905|1904.7|1904.3|1904|14
1651630200000|2022-05-04 02:10:00|1904.5|1904.2|1904.3|1904|1904.9|1904.6|1904.2|1903.9|7
1651630500000|2022-05-04 02:15:00|1904.2|1903.9|1904.6|1904.3|1904.7|1904.4|1903.8|1903.5|16
1651630800000|2022-05-04 02:20:00|1904.5|1904.2|1903.9|1903.6|1904.5|1904.2|1903.7|1903.4|7
1651631100000|2022-05-04 02:25:00|1904|1903.7|1903.9|1903.6|1904.1|1903.8|1903.7|1903.4|5
1651631400000|2022-05-04 02:30:00|1904|1903.7|1902.8|1902.5|1904.2|1903.9|1902.8|1902.5|33
1651631700000|2022-05-04 02:35:00|1902.9|1902.6|1902.8|1902.5|1903.5|1903.2|1902.5|1902.2|69
1651632000000|2022-05-04 02:40:00|1902.7|1902.4|1901.7|1901.4|1903.2|1902.9|1901.6|1901.3|84
1651632300000|2022-05-04 02:45:00|1901.8|1901.5|1901|1900.7|1902.2|1901.9|1900.8|1900.5|41
1651632600000|2022-05-04 02:50:00|1900.9|1900.6|1900.5|1900.2|1901.3|1901|1900.4|1900.1|39
1651632900000|2022-05-04 02:55:00|1900.4|1900.1|1899.9|1899.6|1900.9|1900.6|1899.7|1899.4|27
1651633200000|2022-05-04 03:00:00|1899.8|1899.5|1901|1900.7|1901.1|1900.8|1899.8|1899.5|26
1651633500000|2022-05-04 03:05:00|1901.1|1900.8|1900.7|1900.4|1901.5|1901.2|1900.7|1900.4|12
1651633800000|2022-05-04 03:10:00|1900.6|1900.3|1900.5|1900.2|1900.7|1900.4|1899.8|1899.5|23
1651634100000|2022-05-04 03:15:00|1900.4|1900.1|1900.5|1900.2|1900.8|1900.5|1900.3|1900|6
1651634400000|2022-05-04 03:20:00|1900.6|1900.3|1900.8|1900.5|1901|1900.7|1900.5|1900.2|3
1651634700000|2022-05-04 03:25:00|1900.9|1900.6|1900.7|1900.4|1901.4|1901.1|1900.7|1900.4|7
1651635000000|2022-05-04 03:30:00|1900.8|1900.5|1899.4|1899.1|1900.8|1900.5|1899.1|1898.8|68
1651635300000|2022-05-04 03:35:00|1899.3|1899|1899.6|1899.3|1900|1899.7|1899.3|1899|34
1651635600000|2022-05-04 03:40:00|1899.7|1899.4|1899.1|1898.8|1899.7|1899.4|1898.6|1898.3|37
1651635900000|2022-05-04 03:45:00|1899|1898.7|1898.7|1898.4|1899.4|1899.1|1898.5|1898.2|28
1651636200000|2022-05-04 03:50:00|1898.9|1898.6|1898.9|1898.6|1899.1|1898.8|1898.6|1898.3|28
1651636500000|2022-05-04 03:55:00|1898.8|1898.5|1899.1|1898.8|1899.1|1898.8|1898.4|1898.1|13
1651636800000|2022-05-04 04:00:00|1899.2|1898.9|1899.6|1899.3|1900|1899.7|1899|1898.7|48
1651637100000|2022-05-04 04:05:00|1899.7|1899.4|1899.5|1899.2|1899.8|1899.5|1899.4|1899.1|3
1651637400000|2022-05-04 04:10:00|1899.4|1899.1|1899.9|1899.6|1900.3|1900|1899.1|1898.8|43
1651637700000|2022-05-04 04:15:00|1900|1899.7|1900.5|1900.2|1900.5|1900.2|1899.8|1899.5|12
1651638000000|2022-05-04 04:20:00|1900.6|1900.3|1900.1|1899.8|1900.6|1900.3|1900.1|1899.8|9
1651638300000|2022-05-04 04:25:00|1900|1899.7|1900.1|1899.8|1900.3|1900|1899.8|1899.5|12
1651638600000|2022-05-04 04:30:00|1900|1899.7|1901|1900.7|1901.2|1900.9|1900|1899.7|84
1651638900000|2022-05-04 04:35:00|1900.9|1900.6|1901.1|1900.8|1901.1|1900.8|1900.7|1900.4|4
1651639200000|2022-05-04 04:40:00|1901|1900.7|1900.6|1900.3|1901.1|1900.8|1900.5|1900.2|10
1651639500000|2022-05-04 04:45:00|1900.5|1900.2|1900.3|1900|1900.6|1900.3|1900.2|1899.9|9
1651639800000|2022-05-04 04:50:00|1900.4|1900.1|1899.6|1899.3|1900.4|1900.1|1899.5|1899.2|13
1651640100000|2022-05-04 04:55:00|1899.7|1899.4|1899.5|1899.2|1899.8|1899.5|1899.2|1898.9|14
1651640400000|2022-05-04 05:00:00|1899.4|1899.1|1899.4|1899.1|1899.7|1899.4|1898.8|1898.5|66
1651640700000|2022-05-04 05:05:00|1899.3|1899|1900.4|1900.1|1900.5|1900.2|1899.1|1898.8|8
1651641000000|2022-05-04 05:10:00|1900.3|1900|1900.1|1899.8|1901.1|1900.8|1899.7|1899.4|18
1651641300000|2022-05-04 05:15:00|1900.3|1900|1899.5|1899.2|1900.3|1900|1899.1|1898.8|10
1651641600000|2022-05-04 05:20:00|1899.6|1899.3|1899.6|1899.3|1899.9|1899.6|1898.9|1898.6|8
1651641900000|2022-05-04 05:25:00|1899.7|1899.4|1900.1|1899.8|1900.2|1899.9|1899.3|1899|4
1651642200000|2022-05-04 05:30:00|1900.2|1899.9|1899.5|1899.2|1900.5|1900.2|1899.3|1899|8
1651642500000|2022-05-04 05:35:00|1899.6|1899.3|1899.5|1899.2|1899.8|1899.5|1899.2|1898.9|7
1651642800000|2022-05-04 05:40:00|1899.6|1899.3|1899.7|1899.4|1899.9|1899.6|1899.1|1898.8|7
1651643100000|2022-05-04 05:45:00|1899.6|1899.3|1900.2|1899.9|1900.2|1899.9|1899.3|1899|13
1651643400000|2022-05-04 05:50:00|1900|1899.7|1900.7|1900.4|1900.8|1900.5|1899.7|1899.4|31
1651643700000|2022-05-04 05:55:00|1900.8|1900.5|1901.6|1901.3|1901.7|1901.4|1900.4|1900.1|56
1651644000000|2022-05-04 06:00:00|1901.5|1901.2|1900|1899.7|1901.5|1901.2|1899.7|1899.4|53
1651644300000|2022-05-04 06:05:00|1900.1|1899.8|1901.2|1900.9|1902|1901.7|1899.3|1899|59
1651644600000|2022-05-04 06:10:00|1901.3|1901|1901.4|1901.1|1901.9|1901.6|1900.9|1900.6|34
1651644900000|2022-05-04 06:15:00|1901.3|1901|1902.5|1902.2|1902.7|1902.4|1901.2|1900.9|31
1651645200000|2022-05-04 06:20:00|1902.4|1902.1|1902|1901.7|1902.7|1902.4|1901.8|1901.5|17
1651645500000|2022-05-04 06:25:00|1902.1|1901.8|1900.8|1900.5|1902.2|1901.9|1900.7|1900.4|46
1651645800000|2022-05-04 06:30:00|1900.9|1900.6|1900.9|1900.6|1901.7|1901.4|1900.5|1900.2|46
1651646100000|2022-05-04 06:35:00|1900.8|1900.5|1901.2|1900.9|1901.3|1901|1900.5|1900.2|30
1651646400000|2022-05-04 06:40:00|1901.1|1900.8|1901.5|1901.2|1901.7|1901.4|1900.5|1900.2|31
1651646700000|2022-05-04 06:45:00|1901.4|1901.1|1901.4|1901.1|1901.9|1901.6|1900.8|1900.5|44
1651647000000|2022-05-04 06:50:00|1901.3|1901|1901.1|1900.8|1901.9|1901.6|1900.5|1900.2|32
1651647300000|2022-05-04 06:55:00|1901.2|1900.9|1901.2|1900.9|1901.8|1901.5|1900.9|1900.6|25
1651647600000|2022-05-04 07:00:00|1901.1|1900.8|1902.3|1902|1902.9|1902.6|1899.9|1899.6|274
1651647900000|2022-05-04 07:05:00|1902.4|1902.1|1903.1|1902.8|1903.6|1903.3|1902|1901.7|136
1651648200000|2022-05-04 07:10:00|1903|1902.7|1900.7|1900.4|1903.4|1903.1|1900.1|1899.8|173
1651648500000|2022-05-04 07:15:00|1900.6|1900.3|1899.8|1899.5|1901.4|1901.1|1898.6|1898.3|101
1651648800000|2022-05-04 07:20:00|1899.9|1899.6|1898|1897.7|1900.4|1900.1|1897.6|1897.3|71
1651649100000|2022-05-04 07:25:00|1897.8|1897.5|1898.3|1898|1898.6|1898.3|1896|1895.7|198
1651649400000|2022-05-04 07:30:00|1898.2|1897.9|1897.5|1897.2|1898.9|1898.6|1897.5|1897.2|52
1651649700000|2022-05-04 07:35:00|1897.6|1897.3|1898.2|1897.9|1898.6|1898.3|1896.7|1896.4|36
1651650000000|2022-05-04 07:40:00|1898.1|1897.8|1899.2|1898.9|1899.3|1899|1897.7|1897.4|34
1651650300000|2022-05-04 07:45:00|1899.1|1898.8|1900.5|1900.2|1900.6|1900.3|1899.1|1898.8|54
1651650600000|2022-05-04 07:50:00|1900.6|1900.3|1901.4|1901.1|1901.6|1901.3|1900.3|1900|76
1651650900000|2022-05-04 07:55:00|1901.3|1901|1901.1|1900.8|1901.7|1901.4|1900.7|1900.4|66
1651651200000|2022-05-04 08:00:00|1901.2|1900.9|1901.4|1901.1|1902.3|1902|1901|1900.7|76
1651651500000|2022-05-04 08:05:00|1901.3|1901|1903|1902.7|1903.3|1903|1900.7|1900.4|92
1651651800000|2022-05-04 08:10:00|1903.1|1902.8|1902.9|1902.6|1903.8|1903.5|1902.4|1902.1|129
1651652100000|2022-05-04 08:15:00|1903|1902.7|1901.8|1901.5|1903|1902.7|1901.5|1901.2|113
1651652400000|2022-05-04 08:20:00|1901.7|1901.4|1901.8|1901.5|1901.9|1901.6|1900.9|1900.6|108
1651652700000|2022-05-04 08:25:00|1901.7|1901.4|1903.5|1903.2|1903.6|1903.3|1901.7|1901.4|92
1651653000000|2022-05-04 08:30:00|1903.4|1903.1|1902.8|1902.5|1903.5|1903.2|1901.8|1901.5|93
1651653300000|2022-05-04 08:35:00|1902.7|1902.4|1902.8|1902.5|1903|1902.7|1901.9|1901.6|124
1651653600000|2022-05-04 08:40:00|1902.7|1902.4|1902.8|1902.5|1902.9|1902.6|1902|1901.7|43
1651653900000|2022-05-04 08:45:00|1902.7|1902.4|1903.4|1903.1|1904|1903.7|1902.3|1902|65
1651654200000|2022-05-04 08:50:00|1903.3|1903|1903.4|1903.1|1904|1903.7|1902.9|1902.6|83
1651654500000|2022-05-04 08:55:00|1903.5|1903.2|1903.3|1903|1904.1|1903.8|1902.7|1902.4|31
1651654800000|2022-05-04 09:00:00|1903.1|1902.8|1900.9|1900.6|1903.3|1903|1900.6|1900.3|143
1651655100000|2022-05-04 09:05:00|1900.8|1900.5|1900.8|1900.5|1901.5|1901.2|1900.2|1899.9|81
1651655400000|2022-05-04 09:10:00|1900.9|1900.6|1901.7|1901.4|1901.8|1901.5|1900.3|1900|69
1651655700000|2022-05-04 09:15:00|1901.8|1901.5|1901.3|1901|1902.1|1901.8|1901.3|1901|55
1651656000000|2022-05-04 09:20:00|1901.4|1901.1|1901.6|1901.3|1901.7|1901.4|1900.3|1900|146
1651656300000|2022-05-04 09:25:00|1901.7|1901.4|1902.2|1901.9|1902.3|1902|1901.1|1900.8|52
1651656600000|2022-05-04 09:30:00|1902.3|1902|1903|1902.7|1903|1902.7|1901.7|1901.4|40
1651656900000|2022-05-04 09:35:00|1902.9|1902.6|1902.7|1902.4|1903|1902.7|1902.2|1901.9|20
1651657200000|2022-05-04 09:40:00|1902.6|1902.3|1903.4|1903.1|1904|1903.7|1902.4|1902.1|63
1651657500000|2022-05-04 09:45:00|1903.5|1903.2|1903.2|1902.9|1903.7|1903.4|1902.6|1902.3|108
1651657800000|2022-05-04 09:50:00|1903.1|1902.8|1904.3|1904|1904.6|1904.3|1902.6|1902.3|84
1651658100000|2022-05-04 09:55:00|1904.5|1904.2|1905.2|1904.9|1905.6|1905.3|1904.2|1903.9|146
1651658400000|2022-05-04 10:00:00|1905.3|1905|1905.9|1905.6|1906.4|1906.1|1905.3|1905|177
1651658700000|2022-05-04 10:05:00|1905.8|1905.5|1906|1905.7|1906.4|1906.1|1905|1904.7|111
1651659000000|2022-05-04 10:10:00|1905.8|1905.5|1905.9|1905.6|1906.3|1906|1905.1|1904.8|73
1651659300000|2022-05-04 10:15:00|1905.8|1905.5|1906.4|1906.1|1906.5|1906.2|1905.3|1905|97
1651659600000|2022-05-04 10:20:00|1906.3|1906|1906.1|1905.8|1907|1906.7|1905.2|1904.9|173
1651659900000|2022-05-04 10:25:00|1906|1905.7|1904.8|1904.5|1906.4|1906.1|1904.7|1904.4|169
1651660200000|2022-05-04 10:30:00|1904.9|1904.6|1905.4|1905.1|1906.2|1905.9|1904.7|1904.4|168
1651660500000|2022-05-04 10:35:00|1905.3|1905|1905.9|1905.6|1906.2|1905.9|1904.9|1904.6|78
1651660800000|2022-05-04 10:40:00|1905.8|1905.5|1906.2|1905.9|1906.4|1906.1|1905.1|1904.8|200
1651661100000|2022-05-04 10:45:00|1906.3|1906|1906.2|1905.9|1906.8|1906.5|1905.6|1905.3|133
1651661400000|2022-05-04 10:50:00|1906.1|1905.8|1906.7|1906.4|1906.7|1906.4|1905.7|1905.4|142
1651661700000|2022-05-04 10:55:00|1906.6|1906.3|1906.8|1906.5|1907.5|1907.2|1905.7|1905.4|324
1651662000000|2022-05-04 11:00:00|1906.9|1906.6|1906.2|1905.9|1907.4|1907.1|1906.1|1905.8|273
1651662300000|2022-05-04 11:05:00|1906|1905.7|1906|1905.7|1906.4|1906.1|1905.8|1905.5|79
1651662600000|2022-05-04 11:10:00|1905.8|1905.5|1906.5|1906.2|1907|1906.7|1905.4|1905.1|88
1651662900000|2022-05-04 11:15:00|1906.6|1906.3|1907.5|1907.2|1907.7|1907.4|1906.5|1906.2|167
1651663200000|2022-05-04 11:20:00|1907.6|1907.3|1909|1908.7|1909.3|1909|1907.2|1906.9|242
1651663500000|2022-05-04 11:25:00|1908.9|1908.6|1909.4|1909.1|1909.6|1909.3|1908.8|1908.5|145
1651663800000|2022-05-04 11:30:00|1909.3|1909|1908.8|1908.5|1909.5|1909.2|1908.7|1908.4|145
1651664100000|2022-05-04 11:35:00|1908.7|1908.4|1908.1|1907.8|1908.8|1908.5|1907.4|1907.1|248
1651664400000|2022-05-04 11:40:00|1908|1907.7|1908.3|1908|1908.5|1908.2|1907.7|1907.4|214
1651664700000|2022-05-04 11:45:00|1908.2|1907.9|1908|1907.7|1908.4|1908.1|1907.3|1907|139
1651665000000|2022-05-04 11:50:00|1908.1|1907.8|1907|1906.7|1908.7|1908.4|1906.6|1906.3|373
1651665300000|2022-05-04 11:55:00|1906.9|1906.6|1907.1|1906.8|1907.2|1906.9|1906.6|1906.3|87
1651665600000|2022-05-04 12:00:00|1907.2|1906.9|1907.8|1907.5|1908|1907.7|1906.9|1906.6|141
1651665900000|2022-05-04 12:05:00|1907.9|1907.6|1908.3|1908|1909.2|1908.9|1907.7|1907.4|216
1651666200000|2022-05-04 12:10:00|1908.4|1908.1|1908.5|1908.2|1909.3|1909|1907|1906.7|523
1651666500000|2022-05-04 12:15:00|1908.6|1908.3|1907.8|1907.5|1908.8|1908.5|1907.2|1906.9|207
1651666800000|2022-05-04 12:20:00|1907.7|1907.4|1906.1|1905.8|1907.7|1907.4|1906.1|1905.8|346
1651667100000|2022-05-04 12:25:00|1906|1905.7|1906.6|1906.3|1907.1|1906.8|1905.5|1905.2|396
1651667400000|2022-05-04 12:30:00|1906.5|1906.2|1904.5|1904.2|1906.8|1906.5|1904.3|1904|262
1651667700000|2022-05-04 12:35:00|1904.4|1904.1|1904.3|1904|1904.7|1904.4|1904|1903.7|156
1651668000000|2022-05-04 12:40:00|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1903.2|1902.9|163
1651668300000|2022-05-04 12:45:00|1904|1903.7|1903.6|1903.3|1905.1|1904.8|1903.2|1902.9|183
1651668600000|2022-05-04 12:50:00|1903.5|1903.2|1902.7|1902.4|1904.1|1903.8|1902.7|1902.4|227
1651668900000|2022-05-04 12:55:00|1902.8|1902.5|1902.7|1902.4|1903.9|1903.6|1902.7|1902.4|141
1651669200000|2022-05-04 13:00:00|1902.8|1902.5|1903.9|1903.6|1903.9|1903.6|1902.3|1902|330
1651669500000|2022-05-04 13:05:00|1903.8|1903.5|1904.2|1903.9|1904.9|1904.6|1903.7|1903.4|218
1651669800000|2022-05-04 13:10:00|1904.3|1904|1902.6|1902.3|1904.3|1904|1902.3|1902|224
1651670100000|2022-05-04 13:15:00|1902.5|1902.2|1903|1902.7|1903.8|1903.5|1902.5|1902.2|160
1651670400000|2022-05-04 13:20:00|1903.1|1902.8|1904.2|1903.9|1905.1|1904.8|1902.9|1902.6|370
1651670700000|2022-05-04 13:25:00|1904.3|1904|1903.4|1903.1|1905.4|1905.1|1903.2|1902.9|283
1651671000000|2022-05-04 13:30:00|1902.8|1902.5|1896.4|1896.1|1905.4|1905.1|1894.3|1894|5454
1651671300000|2022-05-04 13:35:00|1896.3|1896|1897.3|1897|1898.5|1898.2|1893.6|1893.3|3207
1651671600000|2022-05-04 13:40:00|1897.1|1896.8|1895.6|1895.3|1899.7|1899.4|1892.6|1892.3|2158
1651671900000|2022-05-04 13:45:00|1895.7|1895.4|1900.2|1899.9|1900.4|1900.1|1894|1893.7|2683
1651672200000|2022-05-04 13:50:00|1900.3|1900|1894.4|1894.1|1900.3|1900|1894.2|1893.9|1955
1651672500000|2022-05-04 13:55:00|1894.1|1893.8|1888.5|1888.2|1895.4|1895.1|1887.9|1887.6|2063
1651672800000|2022-05-04 14:00:00|1888.2|1887.9|1883.5|1883.2|1888.4|1888.1|1882.8|1882.5|3022
1651673100000|2022-05-04 14:05:00|1883.4|1883.1|1882.1|1881.8|1885.1|1884.8|1881|1880.7|2328
1651673400000|2022-05-04 14:10:00|1882|1881.7|1883.5|1883.2|1886|1885.7|1881.1|1880.8|1875
1651673700000|2022-05-04 14:15:00|1883.4|1883.1|1882.6|1882.3|1884.2|1883.9|1880.8|1880.5|1777
1651674000000|2022-05-04 14:20:00|1882.5|1882.2|1883.8|1883.5|1886.4|1886.1|1881.3|1881|1781
1651674300000|2022-05-04 14:25:00|1883.6|1883.3|1880.8|1880.5|1885.5|1885.2|1879.9|1879.6|2568
1651674600000|2022-05-04 14:30:00|1880.9|1880.6|1879.5|1879.2|1881.9|1881.6|1878.1|1877.8|2318
1651674900000|2022-05-04 14:35:00|1879.3|1879|1883.8|1883.5|1884.1|1883.8|1879.2|1878.9|1395
1651675200000|2022-05-04 14:40:00|1883.7|1883.4|1884.7|1884.4|1885.3|1885|1882.5|1882.2|1232
1651675500000|2022-05-04 14:45:00|1884.6|1884.3|1883.1|1882.8|1885.9|1885.6|1882.9|1882.6|1201
1651675800000|2022-05-04 14:50:00|1883.2|1882.9|1880.5|1880.2|1883.5|1883.2|1879.1|1878.8|1700
1651676100000|2022-05-04 14:55:00|1880.7|1880.4|1882.1|1881.8|1883|1882.7|1880.4|1880.1|712
1651676400000|2022-05-04 15:00:00|1882.2|1881.9|1880.8|1880.5|1884|1883.7|1879.3|1879|930
1651676700000|2022-05-04 15:05:00|1880.9|1880.6|1882.9|1882.6|1883.2|1882.9|1880.5|1880.2|922
1651677000000|2022-05-04 15:10:00|1883|1882.7|1877.7|1877.4|1883.7|1883.4|1876.7|1876.4|1024
1651677300000|2022-05-04 15:15:00|1877.5|1877.2|1879.4|1879.1|1879.6|1879.3|1877.3|1877|826
1651677600000|2022-05-04 15:20:00|1879.2|1878.9|1878.6|1878.3|1879.8|1879.5|1877.9|1877.6|679
1651677900000|2022-05-04 15:25:00|1878.8|1878.5|1878|1877.7|1879.8|1879.5|1876.7|1876.4|1019
1651678200000|2022-05-04 15:30:00|1877.9|1877.6|1875|1874.7|1878.7|1878.4|1873.8|1873.5|1206
1651678500000|2022-05-04 15:35:00|1875.2|1874.9|1878.2|1877.9|1878.3|1878|1873.9|1873.6|871
1651678800000|2022-05-04 15:40:00|1878.1|1877.8|1875.9|1875.6|1878.6|1878.3|1874.6|1874.3|818
1651679100000|2022-05-04 15:45:00|1876|1875.7|1879.6|1879.3|1879.8|1879.5|1875.3|1875|1639
1651679400000|2022-05-04 15:50:00|1879.5|1879.2|1880.1|1879.8|1880.1|1879.8|1876.8|1876.5|1274
1651679700000|2022-05-04 15:55:00|1880.2|1879.9|1878.6|1878.3|1880.6|1880.3|1876.7|1876.4|890
1651680000000|2022-05-04 16:00:00|1878.4|1878.1|1876.8|1876.5|1879.2|1878.9|1876.2|1875.9|678
1651680300000|2022-05-04 16:05:00|1876.7|1876.4|1880|1879.7|1880.6|1880.3|1876.6|1876.3|979
1651680600000|2022-05-04 16:10:00|1879.8|1879.5|1879.7|1879.4|1881.1|1880.8|1878.2|1877.9|691
1651680900000|2022-05-04 16:15:00|1879.8|1879.5|1882|1881.7|1883|1882.7|1879|1878.7|1075
1651681200000|2022-05-04 16:20:00|1882.4|1882.1|1886|1885.7|1887.6|1887.3|1882.3|1882|1080
1651681500000|2022-05-04 16:25:00|1886.1|1885.8|1889.4|1889.1|1889.7|1889.4|1885.7|1885.4|1152
1651681800000|2022-05-04 16:30:00|1889.6|1889.3|1889.3|1889|1890.3|1890|1888.3|1888|1068
1651682100000|2022-05-04 16:35:00|1889.4|1889.1|1891.1|1890.8|1891.4|1891.1|1889.3|1889|1154
1651682400000|2022-05-04 16:40:00|1891|1890.7|1890.7|1890.4|1892|1891.7|1888.9|1888.6|1136
1651682700000|2022-05-04 16:45:00|1890.6|1890.3|1887.6|1887.3|1890.9|1890.6|1887.2|1886.9|1089
1651683000000|2022-05-04 16:50:00|1887.7|1887.4|1889.5|1889.2|1889.5|1889.2|1886.1|1885.8|991
1651683300000|2022-05-04 16:55:00|1889.7|1889.4|1891.4|1891.1|1891.5|1891.2|1887.6|1887.3|1278
1651683600000|2022-05-04 17:00:00|1891.6|1891.3|1893.1|1892.8|1894.5|1894.2|1890.7|1890.4|1378
1651683900000|2022-05-04 17:05:00|1893.2|1892.9|1889.4|1889.1|1893.2|1892.9|1889.1|1888.8|1116
1651684200000|2022-05-04 17:10:00|1889.3|1889|1887.6|1887.3|1889.4|1889.1|1886.1|1885.8|723
1651684500000|2022-05-04 17:15:00|1887.7|1887.4|1887.2|1886.9|1888.4|1888.1|1886.2|1885.9|608
1651684800000|2022-05-04 17:20:00|1887.1|1886.8|1887.9|1887.6|1889.4|1889.1|1886.4|1886.1|1141
1651685100000|2022-05-04 17:25:00|1887.8|1887.5|1887.8|1887.5|1888.6|1888.3|1886.4|1886.1|951
1651685400000|2022-05-04 17:30:00|1887.7|1887.4|1889.5|1889.2|1889.6|1889.3|1886.2|1885.9|714
1651685700000|2022-05-04 17:35:00|1889.7|1889.4|1886.8|1886.5|1890.3|1890|1884.3|1884|1036
1651686000000|2022-05-04 17:40:00|1886.7|1886.4|1888|1887.7|1888.3|1888|1885.4|1885.1|738
1651686300000|2022-05-04 17:45:00|1887.9|1887.6|1888.2|1887.9|1889.9|1889.6|1887.4|1887.1|793
1651686600000|2022-05-04 17:50:00|1887.7|1887.4|1889|1888.7|1889.1|1888.8|1887.1|1886.8|841
1651686900000|2022-05-04 17:55:00|1888.9|1888.6|1895.3|1895|1897.7|1897.4|1888.7|1888.4|2030
1651687200000|2022-05-04 18:00:00|1895.2|1894.9|1895.7|1895.4|1901.5|1901.2|1888.9|1888.6|5621
1651687500000|2022-05-04 18:05:00|1896|1895.7|1887.6|1887.3|1899.9|1899.6|1882.3|1882|4499
1651687800000|2022-05-04 18:10:00|1888|1887.7|1889.5|1889.2|1893.2|1892.9|1884.3|1884|2373
1651688100000|2022-05-04 18:15:00|1889.6|1889.3|1884.3|1884|1889.9|1889.6|1882.4|1882.1|1460
1651688400000|2022-05-04 18:20:00|1884.2|1883.9|1884.1|1883.8|1885.7|1885.4|1877.8|1877.5|2784
1651688700000|2022-05-04 18:25:00|1884.2|1883.9|1893.8|1893.5|1896.8|1896.5|1883.3|1883|2973
1651689000000|2022-05-04 18:30:00|1893.6|1893.3|1872|1871.7|1896.3|1896|1871.2|1870.9|5252
1651689300000|2022-05-04 18:35:00|1872.4|1872.1|1878.6|1878.3|1881.9|1881.6|1869.3|1869|4487
1651689600000|2022-05-04 18:40:00|1878.4|1878.1|1896.3|1896|1898.7|1898.4|1876.1|1875.8|5743
1651689900000|2022-05-04 18:45:00|1896.7|1896.4|1911.7|1911.4|1915.5|1915.2|1896.4|1896.1|7857
1651690200000|2022-05-04 18:50:00|1911.6|1911.3|1923.5|1923.2|1923.9|1923.6|1910.6|1910.3|4224
1651690500000|2022-05-04 18:55:00|1923.8|1923.5|1923.7|1923.4|1927.3|1927|1920.7|1920.4|4167
1651690800000|2022-05-04 19:00:00|1923.9|1923.6|1925.9|1925.6|1928.4|1928.1|1922.2|1921.9|3995
1651691100000|2022-05-04 19:05:00|1926.1|1925.8|1928.2|1927.9|1930.5|1930.2|1925.1|1924.8|3184
1651691400000|2022-05-04 19:10:00|1928.5|1928.2|1935.4|1935.1|1935.9|1935.6|1928.3|1928|3138
1651691700000|2022-05-04 19:15:00|1935.3|1935|1933.6|1933.3|1938.9|1938.6|1932.1|1931.8|4211
1651692000000|2022-05-04 19:20:00|1933.3|1933|1938.2|1937.9|1939|1938.7|1933|1932.7|2703
1651692300000|2022-05-04 19:25:00|1938.3|1938|1941.9|1941.6|1942.6|1942.3|1937.5|1937.2|2308
1651692600000|2022-05-04 19:30:00|1941.7|1941.4|1948.9|1948.6|1949.2|1948.9|1941.5|1941.2|3140
1651692900000|2022-05-04 19:35:00|1948.8|1948.5|1948.2|1947.9|1949.8|1949.5|1946.6|1946.3|3075
1651693200000|2022-05-04 19:40:00|1948.4|1948.1|1948|1947.7|1949.1|1948.8|1944.8|1944.5|3295
1651693500000|2022-05-04 19:45:00|1947.7|1947.4|1951|1950.7|1951|1950.7|1946.4|1946.1|3214
1651693800000|2022-05-04 19:50:00|1951.5|1951.2|1948.1|1947.8|1952.7|1952.4|1947.6|1947.3|5828
1651694100000|2022-05-04 19:55:00|1947.9|1947.6|1949.8|1949.5|1949.8|1949.5|1946.2|1945.9|9987
1651694400000|2022-05-04 20:00:00|1949.7|1949.4|1946.5|1946.2|1949.7|1949.4|1946.3|1946|4495
1651694700000|2022-05-04 20:05:00|1946.4|1946.1|1947.2|1946.9|1949.3|1949|1946.1|1945.8|1595
1651695000000|2022-05-04 20:10:00|1947|1946.7|1945.9|1945.6|1947.4|1947.1|1945.6|1945.3|1360
1651695300000|2022-05-04 20:15:00|1945.8|1945.5|1945.7|1945.4|1946|1945.7|1945.1|1944.8|298
1651695600000|2022-05-04 20:20:00|1945.8|1945.5|1945.5|1945.2|1946.8|1946.5|1945.3|1945|314
1651695900000|2022-05-04 20:25:00|1945.4|1945.1|1945.7|1945.4|1946.4|1946.1|1945.3|1945|293
1651696200000|2022-05-04 20:30:00|1945.6|1945.3|1945|1944.7|1945.7|1945.4|1944.9|1944.6|349
1651696500000|2022-05-04 20:35:00|1944.9|1944.6|1943.9|1943.6|1945|1944.7|1943.6|1943.3|308
1651696800000|2022-05-04 20:40:00|1944|1943.7|1943.5|1943.2|1944.1|1943.8|1943.5|1943.2|153
1651697100000|2022-05-04 20:45:00|1943.4|1943.1|1943.4|1943.1|1943.8|1943.5|1943|1942.7|292
1651697400000|2022-05-04 20:50:00|1943.3|1943|1943.6|1943.3|1944.4|1944.1|1943|1942.7|521
1651697700000|2022-05-04 20:55:00|1943.5|1943.2|1943.5|1942.7|1943.6|1943.3|1943|1942.5|223
1651698000000|2022-05-04 21:00:00|1943.4|1942.6|1944.2|1943.4|1944.4|1943.6|1943.4|1942.6|0
1651698300000|2022-05-04 21:05:00|1944.4|1943.6|1944.4|1943.6|1944.7|1943.9|1944.2|1943.4|0
1651698600000|2022-05-04 21:10:00|1944.5|1943.7|1944.6|1943.8|1944.6|1943.8|1944.5|1943.7|0
1651698900000|2022-05-04 21:15:00|1944.7|1943.9|1945|1944.2|1945|1944.2|1944.7|1943.9|0
1651699200000|2022-05-04 21:20:00|1944.9|1944.1|1944.8|1944|1945|1944.2|1944.8|1944|0
1651699500000|2022-05-04 21:25:00|1944.9|1944.1|1945|1944.2|1945.1|1944.3|1944.7|1943.9|0
1651699800000|2022-05-04 21:30:00|1945.1|1944.3|1945.2|1944.4|1945.3|1944.5|1945.1|1944.3|0
1651700100000|2022-05-04 21:35:00|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|1945.1|1944.3|0
1651700400000|2022-05-04 21:40:00|1945|1944.2|1944.8|1944|1945|1944.2|1944.8|1944|0
1651700700000|2022-05-04 21:45:00|1944.9|1944.1|1944.9|1944.1|1945|1944.2|1944.8|1944|0
1651701000000|2022-05-04 21:50:00|1945|1944.2|1944.9|1944.1|1945|1944.2|1944.9|1944.1|0
1651701300000|2022-05-04 21:55:00|1944.8|1944|1944.8|1944|1944.9|1944.1|1944.7|1943.9|0
1651701600000|2022-05-04 22:00:00|1944.9|1944.1|1945.6|1945.3|1946.2|1945.9|1944.6|1944.1|427
1651701900000|2022-05-04 22:05:00|1945.5|1945.2|1945.2|1944.9|1945.8|1945.5|1944.4|1944.1|162
1651702200000|2022-05-04 22:10:00|1945.1|1944.8|1946.3|1946|1946.6|1946.3|1944.9|1944.6|62
1651702500000|2022-05-04 22:15:00|1946.2|1945.9|1947.3|1947|1947.3|1947|1946.1|1945.8|115
1651702800000|2022-05-04 22:20:00|1947.2|1946.9|1947.3|1947|1947.8|1947.5|1947|1946.7|89
1651703100000|2022-05-04 22:25:00|1947.1|1946.8|1947.2|1946.9|1947.9|1947.6|1946.9|1946.6|105
1651703400000|2022-05-04 22:30:00|1947.4|1947.1|1946.3|1946|1947.4|1947.1|1946.2|1945.9|79
1651703700000|2022-05-04 22:35:00|1946.2|1945.9|1945.2|1944.9|1946.3|1946|1944.6|1944.3|77
1651704000000|2022-05-04 22:40:00|1945.1|1944.8|1943.9|1943.6|1945.1|1944.8|1943.8|1943.5|116
1651704300000|2022-05-04 22:45:00|1944|1943.7|1944.3|1944|1944.7|1944.4|1943.9|1943.6|38
1651704600000|2022-05-04 22:50:00|1944.4|1944.1|1944.8|1944.5|1944.9|1944.6|1944.3|1944|94
1651704900000|2022-05-04 22:55:00|1944.7|1944.4|1944.7|1944.4|1945.1|1944.8|1944.4|1944.1|59
1651705200000|2022-05-04 23:00:00|1944.9|1944.6|1944.9|1944.6|1945.3|1945|1944.6|1944.3|71
1651705500000|2022-05-04 23:05:00|1944.8|1944.5|1944.6|1944.3|1945.1|1944.8|1944.6|1944.3|46
1651705800000|2022-05-04 23:10:00|1944.7|1944.4|1945|1944.7|1945.4|1945.1|1944.7|1944.4|15
1651706100000|2022-05-04 23:15:00|1944.8|1944.5|1945|1944.7|1945.1|1944.8|1944.6|1944.3|40
1651706400000|2022-05-04 23:20:00|1945.1|1944.8|1944.8|1944.5|1945.1|1944.8|1944.5|1944.2|39
1651706700000|2022-05-04 23:25:00|1944.9|1944.6|1944.9|1944.6|1945.1|1944.8|1944.6|1944.3|24
1651707000000|2022-05-04 23:30:00|1945|1944.7|1944.5|1944.2|1945.2|1944.9|1944.1|1943.8|49
1651707300000|2022-05-04 23:35:00|1944.6|1944.3|1943.5|1943.2|1945.1|1944.8|1943.5|1943.2|74
1651707600000|2022-05-04 23:40:00|1943.6|1943.3|1944.5|1944.2|1944.7|1944.4|1943.5|1943.2|51
1651707900000|2022-05-04 23:45:00|1944.4|1944.1|1944.5|1944.2|1944.7|1944.4|1944.3|1944|25
1651708200000|2022-05-04 23:50:00|1944.6|1944.3|1945.3|1945|1945.6|1945.3|1944.5|1944.2|128
1651708500000|2022-05-04 23:55:00|1945.2|1944.9|1944.9|1944.6|1945.6|1945.3|1944.8|1944.5|17
1651708800000|2022-05-05 00:00:00|1945|1944.7|1945|1944.7|1945.6|1945.3|1944.7|1944.4|40
1651709100000|2022-05-05 00:05:00|1944.9|1944.6|1944.2|1943.9|1945.3|1945|1943.9|1943.6|44
1651709400000|2022-05-05 00:10:00|1944.1|1943.8|1944.1|1943.8|1944.6|1944.3|1943.5|1943.2|47
1651709700000|2022-05-05 00:15:00|1944|1943.7|1944.2|1943.9|1944.5|1944.2|1943.9|1943.6|84
1651710000000|2022-05-05 00:20:00|1944.3|1944|1946.2|1945.9|1947.1|1946.8|1944.1|1943.8|82
1651710300000|2022-05-05 00:25:00|1946.3|1946|1945.5|1945.2|1946.7|1946.4|1945.5|1945.2|24
1651710600000|2022-05-05 00:30:00|1945.6|1945.3|1947.6|1947.3|1947.9|1947.6|1945.5|1945.2|198
1651710900000|2022-05-05 00:35:00|1947.7|1947.4|1947.5|1947.2|1948|1947.7|1947.2|1946.9|71
1651711200000|2022-05-05 00:40:00|1947.4|1947.1|1946.7|1946.4|1947.5|1947.2|1946.7|1946.4|21
1651711500000|2022-05-05 00:45:00|1946.8|1946.5|1947.3|1947|1947.9|1947.6|1946.7|1946.4|68
1651711800000|2022-05-05 00:50:00|1947.4|1947.1|1946.8|1946.5|1947.4|1947.1|1946.6|1946.3|22
1651712100000|2022-05-05 00:55:00|1946.9|1946.6|1947.3|1947|1947.6|1947.3|1946.4|1946.1|39
1651712400000|2022-05-05 01:00:00|1947.4|1947.1|1947.3|1947|1947.8|1947.5|1947.1|1946.8|49
1651712700000|2022-05-05 01:05:00|1947.4|1947.1|1947.3|1947|1947.9|1947.6|1947.2|1946.9|24
1651713000000|2022-05-05 01:10:00|1947.2|1946.9|1947|1946.7|1947.7|1947.4|1946.9|1946.6|18
1651713300000|2022-05-05 01:15:00|1946.9|1946.6|1946.8|1946.5|1947|1946.7|1946.2|1945.9|38
1651713600000|2022-05-05 01:20:00|1946.9|1946.6|1948.1|1947.8|1948.1|1947.8|1946.7|1946.4|55
1651713900000|2022-05-05 01:25:00|1948.2|1947.9|1948.6|1948.3|1949|1948.7|1947.8|1947.5|43
1651714200000|2022-05-05 01:30:00|1948.5|1948.2|1948.5|1948.2|1949.8|1949.5|1947.8|1947.5|105
1651714500000|2022-05-05 01:35:00|1948.4|1948.1|1948.1|1947.8|1948.4|1948.1|1947.8|1947.5|29
1651714800000|2022-05-05 01:40:00|1948|1947.7|1946.7|1946.4|1948.4|1948.1|1946.4|1946.1|66
1651715100000|2022-05-05 01:45:00|1946.8|1946.5|1946|1945.7|1947.2|1946.9|1945.7|1945.4|69
1651715400000|2022-05-05 01:50:00|1946.1|1945.8|1945.2|1944.9|1946.3|1946|1945.1|1944.8|169
1651715700000|2022-05-05 01:55:00|1945.4|1945.1|1946.1|1945.8|1946.3|1946|1945.4|1945.1|31
1651716000000|2022-05-05 02:00:00|1946|1945.7|1945.9|1945.6|1946.6|1946.3|1945.8|1945.5|77
1651716300000|2022-05-05 02:05:00|1946|1945.7|1946.8|1946.5|1946.8|1946.5|1945.8|1945.5|63
1651716600000|2022-05-05 02:10:00|1946.9|1946.6|1946.6|1946.3|1947.1|1946.8|1946.4|1946.1|41
1651716900000|2022-05-05 02:15:00|1946.7|1946.4|1946.7|1946.4|1947|1946.7|1946.4|1946.1|18
1651717200000|2022-05-05 02:20:00|1946.6|1946.3|1945.1|1944.8|1946.7|1946.4|1944.9|1944.6|69
1651717500000|2022-05-05 02:25:00|1945|1944.7|1945.5|1945.2|1945.5|1945.2|1944.9|1944.6|23
1651717800000|2022-05-05 02:30:00|1945.4|1945.1|1945.5|1945.2|1945.8|1945.5|1945.3|1945|18
1651718100000|2022-05-05 02:35:00|1945.6|1945.3|1946|1945.7|1946.1|1945.8|1945|1944.7|97
1651718400000|2022-05-05 02:40:00|1945.9|1945.6|1946.1|1945.8|1946.3|1946|1945.8|1945.5|14
1651718700000|2022-05-05 02:45:00|1946.2|1945.9|1946.3|1946|1946.4|1946.1|1945.8|1945.5|14
1651719000000|2022-05-05 02:50:00|1946.4|1946.1|1946.4|1946.1|1946.7|1946.4|1946.1|1945.8|39
1651719300000|2022-05-05 02:55:00|1946.5|1946.2|1945.8|1945.5|1946.8|1946.5|1945.8|1945.5|35
1651719600000|2022-05-05 03:00:00|1945.9|1945.6|1946.7|1946.4|1947.1|1946.8|1945.9|1945.6|34
1651719900000|2022-05-05 03:05:00|1946.8|1946.5|1948|1947.7|1948|1947.7|1946.4|1946.1|28
1651720200000|2022-05-05 03:10:00|1947.9|1947.6|1947.7|1947.4|1948|1947.7|1947.3|1947|16
1651720500000|2022-05-05 03:15:00|1947.8|1947.5|1948.6|1948.3|1948.7|1948.4|1947.7|1947.4|21
1651720800000|2022-05-05 03:20:00|1948.5|1948.2|1948.2|1947.9|1948.6|1948.3|1947.9|1947.6|15
1651721100000|2022-05-05 03:25:00|1948.3|1948|1948.6|1948.3|1948.8|1948.5|1948.1|1947.8|22
1651721400000|2022-05-05 03:30:00|1948.5|1948.2|1947.6|1947.3|1948.6|1948.3|1947.4|1947.1|17
1651721700000|2022-05-05 03:35:00|1947.7|1947.4|1947.4|1947.1|1948.2|1947.9|1947.3|1947|10
1651722000000|2022-05-05 03:40:00|1947.3|1947|1947.8|1947.5|1948.1|1947.8|1947.3|1947|13
1651722300000|2022-05-05 03:45:00|1947.7|1947.4|1947.8|1947.5|1947.9|1947.6|1947.6|1947.3|20
1651722600000|2022-05-05 03:50:00|1947.7|1947.4|1947.8|1947.5|1948.1|1947.8|1947.6|1947.3|11
1651722900000|2022-05-05 03:55:00|1947.9|1947.6|1948.2|1947.9|1948.4|1948.1|1947.9|1947.6|13
1651723200000|2022-05-05 04:00:00|1948.3|1948|1948.5|1948.2|1948.7|1948.4|1948|1947.7|8
1651723500000|2022-05-05 04:05:00|1948.4|1948.1|1948.2|1947.9|1948.5|1948.2|1948.1|1947.8|15
1651723800000|2022-05-05 04:10:00|1948.3|1948|1948.4|1948.1|1948.5|1948.2|1948.1|1947.8|15
1651724100000|2022-05-05 04:15:00|1948.3|1948|1948.3|1948|1948.3|1948|1948.1|1947.8|4
1651724400000|2022-05-05 04:20:00|1948.2|1947.9|1948.1|1947.8|1948.3|1948|1948.1|1947.8|3
1651724700000|2022-05-05 04:25:00|1948.3|1948|1948.2|1947.9|1948.6|1948.3|1948.1|1947.8|13
1651725000000|2022-05-05 04:30:00|1948.3|1948|1948.3|1948|1948.6|1948.3|1948.1|1947.8|5
1651725300000|2022-05-05 04:35:00|1948.4|1948.1|1948.8|1948.5|1949.2|1948.9|1948.3|1948|43
1651725600000|2022-05-05 04:40:00|1948.9|1948.6|1949.4|1949.1|1949.6|1949.3|1948.7|1948.4|42
1651725900000|2022-05-05 04:45:00|1949.5|1949.2|1949.7|1949.4|1949.7|1949.4|1949.4|1949.1|13
1651726200000|2022-05-05 04:50:00|1949.6|1949.3|1949.7|1949.4|1949.9|1949.6|1949.3|1949|36
1651726500000|2022-05-05 04:55:00|1949.8|1949.5|1950.2|1949.9|1950.2|1949.9|1949.6|1949.3|21
1651726800000|2022-05-05 05:00:00|1950.3|1950|1949.9|1949.6|1950.6|1950.3|1949.7|1949.4|29
1651727100000|2022-05-05 05:05:00|1949.7|1949.4|1948.7|1948.4|1949.8|1949.5|1948.6|1948.3|29
1651727400000|2022-05-05 05:10:00|1948.8|1948.5|1950.3|1950|1950.3|1950|1948.7|1948.4|14
1651727700000|2022-05-05 05:15:00|1950.4|1950.1|1950.5|1950.2|1950.8|1950.5|1950.2|1949.9|41
1651728000000|2022-05-05 05:20:00|1950.4|1950.1|1950.6|1950.3|1951.8|1951.5|1950.2|1949.9|72
1651728300000|2022-05-05 05:25:00|1950.5|1950.2|1950.2|1949.9|1950.7|1950.4|1949.8|1949.5|27
1651728600000|2022-05-05 05:30:00|1950.1|1949.8|1950.9|1950.6|1951|1950.7|1950.1|1949.8|25
1651728900000|2022-05-05 05:35:00|1951|1950.7|1950.9|1950.6|1952.2|1951.9|1950.7|1950.4|79
1651729200000|2022-05-05 05:40:00|1950.8|1950.5|1950.8|1950.5|1951.5|1951.2|1950.5|1950.2|41
1651729500000|2022-05-05 05:45:00|1951|1950.7|1949.4|1949.1|1951|1950.7|1948.5|1948.2|127
1651729800000|2022-05-05 05:50:00|1949.5|1949.2|1950.1|1949.8|1950.3|1950|1949|1948.7|54
1651730100000|2022-05-05 05:55:00|1950.2|1949.9|1951.5|1951.2|1951.7|1951.4|1950.1|1949.8|102
1651730400000|2022-05-05 06:00:00|1951.7|1951.4|1951|1950.7|1952.2|1951.9|1950.1|1949.8|165
1651730700000|2022-05-05 06:05:00|1950.9|1950.6|1950|1949.7|1950.9|1950.6|1950|1949.7|115
1651731000000|2022-05-05 06:10:00|1950.1|1949.8|1950.6|1950.3|1952|1951.7|1950|1949.7|69
1651731300000|2022-05-05 06:15:00|1950.5|1950.2|1951.4|1951.1|1951.7|1951.4|1950.2|1949.9|56
1651731600000|2022-05-05 06:20:00|1951.3|1951|1949.8|1949.5|1951.5|1951.2|1949.5|1949.2|84
1651731900000|2022-05-05 06:25:00|1949.7|1949.4|1946.9|1946.6|1950.2|1949.9|1946.3|1946|253
1651732200000|2022-05-05 06:30:00|1946.8|1946.5|1946.9|1946.6|1947.1|1946.8|1945.8|1945.5|118
1651732500000|2022-05-05 06:35:00|1947|1946.7|1946.4|1946.1|1947.3|1947|1946.2|1945.9|78
1651732800000|2022-05-05 06:40:00|1946.6|1946.3|1946.4|1946.1|1947.2|1946.9|1946.1|1945.8|112
1651733100000|2022-05-05 06:45:00|1946.6|1946.3|1946.4|1946.1|1947.1|1946.8|1946.2|1945.9|76
1651733400000|2022-05-05 06:50:00|1946.5|1946.2|1945.9|1945.6|1947.1|1946.8|1945.8|1945.5|89
1651733700000|2022-05-05 06:55:00|1946|1945.7|1944.8|1944.5|1946.9|1946.6|1944.6|1944.3|156
1651734000000|2022-05-05 07:00:00|1944.9|1944.6|1945.6|1945.3|1946.1|1945.8|1943.7|1943.4|452
1651734300000|2022-05-05 07:05:00|1945.8|1945.5|1944.9|1944.6|1946.1|1945.8|1943.2|1942.9|258
1651734600000|2022-05-05 07:10:00|1945|1944.7|1942.1|1941.8|1945.4|1945.1|1941.9|1941.6|358
1651734900000|2022-05-05 07:15:00|1942|1941.7|1941.5|1941.2|1942.8|1942.5|1941.1|1940.8|371
1651735200000|2022-05-05 07:20:00|1941.4|1941.1|1940|1939.7|1942.1|1941.8|1940|1939.7|284
1651735500000|2022-05-05 07:25:00|1940.2|1939.9|1939.8|1939.5|1941.5|1941.2|1939.5|1939.2|256
1651735800000|2022-05-05 07:30:00|1939.7|1939.4|1940.3|1940|1941.6|1941.3|1939.6|1939.3|212
1651736100000|2022-05-05 07:35:00|1940.2|1939.9|1938.8|1938.5|1941.4|1941.1|1938.5|1938.2|312
1651736400000|2022-05-05 07:40:00|1938.7|1938.4|1940.1|1939.8|1940.3|1940|1938.7|1938.4|246
1651736700000|2022-05-05 07:45:00|1940|1939.7|1940.4|1940.1|1941.3|1941|1939.5|1939.2|184
1651737000000|2022-05-05 07:50:00|1940.3|1940|1941.2|1940.9|1942|1941.7|1939.9|1939.6|231
1651737300000|2022-05-05 07:55:00|1941.3|1941|1941.6|1941.3|1942|1941.7|1940.1|1939.8|155
1651737600000|2022-05-05 08:00:00|1941.5|1941.2|1939.9|1939.6|1942.7|1942.4|1939.3|1939|309
1651737900000|2022-05-05 08:05:00|1939.8|1939.5|1939|1938.7|1940.8|1940.5|1938.9|1938.6|161
1651738200000|2022-05-05 08:10:00|1939.1|1938.8|1938.6|1938.3|1940.4|1940.1|1938|1937.7|213
1651738500000|2022-05-05 08:15:00|1938.7|1938.4|1940.1|1939.8|1941|1940.7|1938.6|1938.3|153
1651738800000|2022-05-05 08:20:00|1940|1939.7|1941.4|1941.1|1941.4|1941.1|1940|1939.7|166
1651739100000|2022-05-05 08:25:00|1941.2|1940.9|1938.8|1938.5|1941.2|1940.9|1938.5|1938.2|206
1651739400000|2022-05-05 08:30:00|1938.7|1938.4|1937.6|1937.3|1939|1938.7|1937.4|1937.1|316
1651739700000|2022-05-05 08:35:00|1937.5|1937.2|1937.3|1937|1938.1|1937.8|1937.1|1936.8|242
1651740000000|2022-05-05 08:40:00|1937.1|1936.8|1935.2|1934.9|1937.4|1937.1|1934.7|1934.4|390
1651740300000|2022-05-05 08:45:00|1935.1|1934.8|1936|1935.7|1936.3|1936|1934.5|1934.2|265
1651740600000|2022-05-05 08:50:00|1936.1|1935.8|1935.9|1935.6|1936.6|1936.3|1935.8|1935.5|174
1651740900000|2022-05-05 08:55:00|1935.8|1935.5|1936.7|1936.4|1936.7|1936.4|1934.9|1934.6|143
1651741200000|2022-05-05 09:00:00|1936.6|1936.3|1936.9|1936.6|1937.1|1936.8|1936.2|1935.9|96
1651741500000|2022-05-05 09:05:00|1937|1936.7|1936.8|1936.5|1937|1936.7|1936.2|1935.9|129
1651741800000|2022-05-05 09:10:00|1936.7|1936.4|1937.8|1937.5|1938.2|1937.9|1936.7|1936.4|186
1651742100000|2022-05-05 09:15:00|1937.7|1937.4|1938.2|1937.9|1938.3|1938|1937.6|1937.3|107
1651742400000|2022-05-05 09:20:00|1938.1|1937.8|1936|1935.7|1938.3|1938|1935.6|1935.3|150
1651742700000|2022-05-05 09:25:00|1936.1|1935.8|1936.3|1936|1937.7|1937.4|1935.9|1935.6|62
1651743000000|2022-05-05 09:30:00|1936.7|1936.4|1935.6|1935.3|1937.4|1937.1|1935.5|1935.2|345
1651743300000|2022-05-05 09:35:00|1935.7|1935.4|1935.9|1935.6|1937.2|1936.9|1935.2|1934.9|162
1651743600000|2022-05-05 09:40:00|1935.8|1935.5|1938|1937.7|1938.1|1937.8|1935.8|1935.5|96
1651743900000|2022-05-05 09:45:00|1937.9|1937.6|1937.2|1936.9|1938|1937.7|1936.7|1936.4|92
1651744200000|2022-05-05 09:50:00|1937|1936.7|1937.9|1937.6|1938.5|1938.2|1936.9|1936.6|172
1651744500000|2022-05-05 09:55:00|1937.8|1937.5|1938.7|1938.4|1939.9|1939.6|1937.8|1937.5|198
1651744800000|2022-05-05 10:00:00|1938.6|1938.3|1940.3|1940|1940.3|1940|1938|1937.7|153
1651745100000|2022-05-05 10:05:00|1940.2|1939.9|1940.3|1940|1940.6|1940.3|1938.7|1938.4|177
1651745400000|2022-05-05 10:10:00|1940.4|1940.1|1941|1940.7|1941.3|1941|1940.1|1939.8|145
1651745700000|2022-05-05 10:15:00|1940.9|1940.6|1939.5|1939.2|1941.1|1940.8|1939.5|1939.2|111
1651746000000|2022-05-05 10:20:00|1939.2|1938.9|1940.4|1940.1|1941.1|1940.8|1938.7|1938.4|143
1651746300000|2022-05-05 10:25:00|1940.5|1940.2|1940.7|1940.4|1941.1|1940.8|1939.9|1939.6|75
1651746600000|2022-05-05 10:30:00|1940.8|1940.5|1939.5|1939.2|1941.1|1940.8|1939|1938.7|129
1651746900000|2022-05-05 10:35:00|1939.6|1939.3|1939.9|1939.6|1940.1|1939.8|1938.9|1938.6|61
1651747200000|2022-05-05 10:40:00|1940|1939.7|1938.9|1938.6|1940.2|1939.9|1938.5|1938.2|70
1651747500000|2022-05-05 10:45:00|1939|1938.7|1939.6|1939.3|1940|1939.7|1938.4|1938.1|72
1651747800000|2022-05-05 10:50:00|1939.8|1939.5|1939.6|1939.3|1940.8|1940.5|1939.2|1938.9|141
1651748100000|2022-05-05 10:55:00|1939.5|1939.2|1936.1|1935.8|1939.5|1939.2|1936|1935.7|207
1651748400000|2022-05-05 11:00:00|1936.2|1935.9|1937.2|1936.9|1937.8|1937.5|1936|1935.7|259
1651748700000|2022-05-05 11:05:00|1937.1|1936.8|1939.3|1939|1940|1939.7|1937|1936.7|189
1651749000000|2022-05-05 11:10:00|1939.2|1938.9|1939.3|1939|1940.8|1940.5|1938.5|1938.2|161
1651749300000|2022-05-05 11:15:00|1939.1|1938.8|1938.3|1938|1940.1|1939.8|1938|1937.7|128
1651749600000|2022-05-05 11:20:00|1938.2|1937.9|1937.5|1937.2|1938.4|1938.1|1936.7|1936.4|219
1651749900000|2022-05-05 11:25:00|1937.4|1937.1|1935.8|1935.5|1938.2|1937.9|1935.7|1935.4|162
1651750200000|2022-05-05 11:30:00|1935.7|1935.4|1936.1|1935.8|1936.9|1936.6|1935.1|1934.8|202
1651750500000|2022-05-05 11:35:00|1936.2|1935.9|1936.6|1936.3|1938.2|1937.9|1935.5|1935.2|183
1651750800000|2022-05-05 11:40:00|1936.7|1936.4|1937.4|1937.1|1938|1937.7|1936.4|1936.1|131
1651751100000|2022-05-05 11:45:00|1937.6|1937.3|1937.7|1937.4|1938.5|1938.2|1937.2|1936.9|201
1651751400000|2022-05-05 11:50:00|1937.8|1937.5|1937|1936.7|1939|1938.7|1936.6|1936.3|424
1651751700000|2022-05-05 11:55:00|1937.1|1936.8|1936.4|1936.1|1938.4|1938.1|1935.8|1935.5|347
1651752000000|2022-05-05 12:00:00|1936.2|1935.9|1936|1935.7|1936.8|1936.5|1935.1|1934.8|510
1651752300000|2022-05-05 12:05:00|1935.9|1935.6|1937.2|1936.9|1937.9|1937.6|1935.5|1935.2|378
1651752600000|2022-05-05 12:10:00|1937.3|1937|1938.3|1938|1938.5|1938.2|1936.9|1936.6|279
1651752900000|2022-05-05 12:15:00|1938.4|1938.1|1936.9|1936.6|1938.4|1938.1|1936.3|1936|332
1651753200000|2022-05-05 12:20:00|1936.8|1936.5|1934.3|1934|1937.9|1937.6|1934.1|1933.8|435
1651753500000|2022-05-05 12:25:00|1934.2|1933.9|1936.4|1936.1|1936.7|1936.4|1933.7|1933.4|223
1651753800000|2022-05-05 12:30:00|1936.3|1936|1935.9|1935.6|1936.8|1936.5|1934.9|1934.6|419
1651754100000|2022-05-05 12:35:00|1936|1935.7|1935.8|1935.5|1936.8|1936.5|1935.3|1935|305
1651754400000|2022-05-05 12:40:00|1935.7|1935.4|1934.5|1934.2|1936.5|1936.2|1934.3|1934|422
1651754700000|2022-05-05 12:45:00|1934.4|1934.1|1934.3|1934|1935.5|1935.2|1933.7|1933.4|707
1651755000000|2022-05-05 12:50:00|1934.2|1933.9|1934|1933.7|1934.9|1934.6|1932.6|1932.3|614
1651755300000|2022-05-05 12:55:00|1934.2|1933.9|1934.2|1933.9|1934.9|1934.6|1933.5|1933.2|1149
1651755600000|2022-05-05 13:00:00|1934.4|1934.1|1929.8|1929.5|1934.4|1934.1|1929.1|1928.8|1222
1651755900000|2022-05-05 13:05:00|1929.7|1929.4|1931.6|1931.3|1931.8|1931.5|1929.6|1929.3|556
1651756200000|2022-05-05 13:10:00|1931.5|1931.2|1932.3|1932|1932.5|1932.2|1930.7|1930.4|404
1651756500000|2022-05-05 13:15:00|1932.2|1931.9|1930.6|1930.3|1933.2|1932.9|1930.1|1929.8|573
1651756800000|2022-05-05 13:20:00|1930.7|1930.4|1930.3|1930|1933|1932.7|1930.2|1929.9|822
1651757100000|2022-05-05 13:25:00|1930.4|1930.1|1928.9|1928.6|1930.5|1930.2|1927.9|1927.6|1074
1651757400000|2022-05-05 13:30:00|1929.2|1928.9|1923|1922.7|1929.4|1929.1|1920.6|1920.3|7781
1651757700000|2022-05-05 13:35:00|1922.9|1922.6|1921|1920.7|1925.6|1925.3|1919.8|1919.5|4687
1651758000000|2022-05-05 13:40:00|1920.6|1920.3|1917.1|1916.8|1925.1|1924.8|1916.5|1916.2|4226
1651758300000|2022-05-05 13:45:00|1917.3|1917|1916.2|1915.9|1918.2|1917.9|1914.3|1914|3572
1651758600000|2022-05-05 13:50:00|1916|1915.7|1918.3|1918|1920.1|1919.8|1914.9|1914.6|3052
1651758900000|2022-05-05 13:55:00|1918.9|1918.6|1915.5|1915.2|1919.6|1919.3|1912.8|1912.5|3383
1651759200000|2022-05-05 14:00:00|1915.7|1915.4|1907.2|1906.9|1915.8|1915.5|1907.1|1906.8|3764
1651759500000|2022-05-05 14:05:00|1907.1|1906.8|1901.3|1901|1907.7|1907.4|1899.1|1898.8|4316
1651759800000|2022-05-05 14:10:00|1901.1|1900.8|1905|1904.7|1905.1|1904.8|1894.8|1894.5|4020
1651760100000|2022-05-05 14:15:00|1904.9|1904.6|1903.9|1903.6|1905.3|1905|1898.5|1898.2|2933
1651760400000|2022-05-05 14:20:00|1903.6|1903.3|1893.7|1893.4|1903.6|1903.3|1892.9|1892.6|3084
1651760700000|2022-05-05 14:25:00|1893.8|1893.5|1890.8|1890.5|1895.5|1895.2|1890.8|1890.5|2909
1651761000000|2022-05-05 14:30:00|1890.7|1890.4|1890.6|1890.3|1891.8|1891.5|1886.8|1886.5|2977
1651761300000|2022-05-05 14:35:00|1890.7|1890.4|1887.4|1887.1|1892.2|1891.9|1887|1886.7|3247
1651761600000|2022-05-05 14:40:00|1887.3|1887|1889.6|1889.3|1890.7|1890.4|1883.6|1883.3|2583
1651761900000|2022-05-05 14:45:00|1889.8|1889.5|1885.3|1885|1892.6|1892.3|1883.2|1882.9|2890
1651762200000|2022-05-05 14:50:00|1885.1|1884.8|1884.5|1884.2|1887.7|1887.4|1882.1|1881.8|2501
1651762500000|2022-05-05 14:55:00|1884.3|1884|1886.4|1886.1|1888|1887.7|1883|1882.7|2427
1651762800000|2022-05-05 15:00:00|1886.2|1885.9|1878.2|1877.9|1887.2|1886.9|1877.5|1877.2|2449
1651763100000|2022-05-05 15:05:00|1878.1|1877.8|1873|1872.7|1880.2|1879.9|1870.8|1870.5|3269
1651763400000|2022-05-05 15:10:00|1873.1|1872.8|1874.1|1873.8|1874.5|1874.2|1870.5|1870.2|2509
1651763700000|2022-05-05 15:15:00|1873.9|1873.6|1871.9|1871.6|1876.8|1876.5|1867.9|1867.6|3731
1651764000000|2022-05-05 15:20:00|1872.1|1871.8|1867|1866.7|1872.2|1871.9|1866.6|1866.3|2810
1651764300000|2022-05-05 15:25:00|1867.2|1866.9|1870.5|1870.2|1870.5|1870.2|1866|1865.7|2226
1651764600000|2022-05-05 15:30:00|1870.3|1870|1869|1868.7|1873.6|1873.3|1866.5|1866.2|2381
1651764900000|2022-05-05 15:35:00|1868.8|1868.5|1872.3|1872|1876.7|1876.4|1868.6|1868.3|3445
1651765200000|2022-05-05 15:40:00|1872.4|1872.1|1871.2|1870.9|1875.5|1875.2|1870.5|1870.2|1704
1651765500000|2022-05-05 15:45:00|1871|1870.7|1869.7|1869.4|1871.2|1870.9|1865.5|1865.2|2306
1651765800000|2022-05-05 15:50:00|1870.2|1869.9|1859.1|1858.8|1870.3|1870|1858.5|1858.2|3470
1651766100000|2022-05-05 15:55:00|1859|1858.7|1859|1858.7|1861|1860.7|1857.6|1857.3|2097
1651766400000|2022-05-05 16:00:00|1858.9|1858.6|1856.7|1856.4|1858.9|1858.6|1852.7|1852.4|3299
1651766700000|2022-05-05 16:05:00|1856.9|1856.6|1861.5|1861.2|1862.2|1861.9|1856.7|1856.4|2536
1651767000000|2022-05-05 16:10:00|1861.4|1861.1|1864.4|1864.1|1867.5|1867.2|1859.4|1859.1|2430
1651767300000|2022-05-05 16:15:00|1864.5|1864.2|1866.4|1866.1|1866.7|1866.4|1860.2|1859.9|1822
1651767600000|2022-05-05 16:20:00|1866.5|1866.2|1861.4|1861.1|1868.2|1867.9|1860.4|1860.1|2716
1651767900000|2022-05-05 16:25:00|1861.2|1860.9|1865.5|1865.2|1869.9|1869.6|1861.2|1860.9|1721
1651768200000|2022-05-05 16:30:00|1864.7|1864.4|1865.3|1865|1869.6|1869.3|1864|1863.7|1710
1651768500000|2022-05-05 16:35:00|1864.6|1864.3|1862.8|1862.5|1865.3|1865|1860|1859.7|1988
1651768800000|2022-05-05 16:40:00|1862.7|1862.4|1860.6|1860.3|1862.9|1862.6|1858.8|1858.5|1807
1651769100000|2022-05-05 16:45:00|1860.5|1860.2|1860.7|1860.4|1862.4|1862.1|1857.2|1856.9|2024
1651769400000|2022-05-05 16:50:00|1860.8|1860.5|1867.5|1867.2|1868|1867.7|1860.1|1859.8|1504
1651769700000|2022-05-05 16:55:00|1867.6|1867.3|1870.1|1869.8|1870.8|1870.5|1867.1|1866.8|1922
1651770000000|2022-05-05 17:00:00|1870|1869.7|1875.9|1875.6|1878.2|1877.9|1870|1869.7|2946
1651770300000|2022-05-05 17:05:00|1875.7|1875.4|1877.9|1877.6|1880|1879.7|1875.2|1874.9|1987
1651770600000|2022-05-05 17:10:00|1878|1877.7|1871|1870.7|1878.4|1878.1|1870.3|1870|2007
1651770900000|2022-05-05 17:15:00|1871.1|1870.8|1870.7|1870.4|1873.9|1873.6|1867|1866.7|2140
1651771200000|2022-05-05 17:20:00|1870.6|1870.3|1871.9|1871.6|1873.2|1872.9|1868.8|1868.5|1275
1651771500000|2022-05-05 17:25:00|1872.2|1871.9|1870.2|1869.9|1872.2|1871.9|1867.5|1867.2|1300
1651771800000|2022-05-05 17:30:00|1869.8|1869.5|1868.6|1868.3|1870.2|1869.9|1865.5|1865.2|1714
1651772100000|2022-05-05 17:35:00|1868.5|1868.2|1869.6|1869.3|1876.1|1875.8|1868.3|1868|1841
1651772400000|2022-05-05 17:40:00|1869.5|1869.2|1870.1|1869.8|1875.2|1874.9|1868.2|1867.9|1681
1651772700000|2022-05-05 17:45:00|1869.9|1869.6|1865.6|1865.3|1872.8|1872.5|1865.6|1865.3|1214
1651773000000|2022-05-05 17:50:00|1865.7|1865.4|1863.2|1862.9|1866|1865.7|1861.8|1861.5|1599
1651773300000|2022-05-05 17:55:00|1863.3|1863|1862.5|1862.2|1864.9|1864.6|1860.2|1859.9|1691
1651773600000|2022-05-05 18:00:00|1862.4|1862.1|1861.8|1861.5|1863.2|1862.9|1858.4|1858.1|1578
1651773900000|2022-05-05 18:05:00|1862.2|1861.9|1863.2|1862.9|1865.5|1865.2|1860.6|1860.3|1569
1651774200000|2022-05-05 18:10:00|1863.4|1863.1|1862.3|1862|1864.4|1864.1|1859.2|1858.9|1172
1651774500000|2022-05-05 18:15:00|1862|1861.7|1871|1870.7|1871|1870.7|1861.7|1861.4|1547
1651774800000|2022-05-05 18:20:00|1871.1|1870.8|1861.6|1861.3|1871.8|1871.5|1860.6|1860.3|2342
1651775100000|2022-05-05 18:25:00|1861.7|1861.4|1855.9|1855.6|1862.6|1862.3|1855.9|1855.6|1761
1651775400000|2022-05-05 18:30:00|1855.8|1855.5|1855.4|1855.1|1858.8|1858.5|1854.6|1854.3|1911
1651775700000|2022-05-05 18:35:00|1855.2|1854.9|1857.2|1856.9|1857.6|1857.3|1853.6|1853.3|1621
1651776000000|2022-05-05 18:40:00|1857.1|1856.8|1857.3|1857|1858.9|1858.6|1854.9|1854.6|1401
1651776300000|2022-05-05 18:45:00|1857.2|1856.9|1859.6|1859.3|1861.6|1861.3|1856.3|1856|1815
1651776600000|2022-05-05 18:50:00|1859.8|1859.5|1860.7|1860.4|1867|1866.7|1859.5|1859.2|2750
1651776900000|2022-05-05 18:55:00|1860.3|1860|1860.3|1860|1861|1860.7|1858.1|1857.8|1347
1651777200000|2022-05-05 19:00:00|1860.2|1859.9|1855.4|1855.1|1861.7|1861.4|1855|1854.7|1794
1651777500000|2022-05-05 19:05:00|1855.5|1855.2|1855|1854.7|1856.7|1856.4|1852.2|1851.9|2265
1651777800000|2022-05-05 19:10:00|1855.1|1854.8|1851.3|1851|1856.7|1856.4|1850.9|1850.6|2052
1651778100000|2022-05-05 19:15:00|1851.2|1850.9|1852.9|1852.6|1854.1|1853.8|1850.5|1850.2|2178
1651778400000|2022-05-05 19:20:00|1852.8|1852.5|1850.7|1850.4|1852.9|1852.6|1849.9|1849.6|1812
1651778700000|2022-05-05 19:25:00|1850.8|1850.5|1849.1|1848.8|1854.9|1854.6|1847.7|1847.4|2806
1651779000000|2022-05-05 19:30:00|1849.2|1848.9|1853.6|1853.3|1854.7|1854.4|1846.6|1846.3|3310
1651779300000|2022-05-05 19:35:00|1853.4|1853.1|1857.2|1856.9|1858.2|1857.9|1852.3|1852|3644
1651779600000|2022-05-05 19:40:00|1857.3|1857|1855.9|1855.6|1860.8|1860.5|1855.3|1855|2787
1651779900000|2022-05-05 19:45:00|1856|1855.7|1853.9|1853.6|1859.9|1859.6|1852.6|1852.3|4960
1651780200000|2022-05-05 19:50:00|1853.8|1853.5|1866.2|1865.9|1868.7|1868.4|1853.8|1853.5|8564
1651780500000|2022-05-05 19:55:00|1866.5|1866.2|1871.6|1871.3|1872.3|1872|1864.1|1863.8|14462
1651780800000|2022-05-05 20:00:00|1871.4|1871.1|1872.5|1872.2|1873|1872.7|1868.1|1867.8|7535
1651781100000|2022-05-05 20:05:00|1872.4|1872.1|1871.1|1870.8|1872.8|1872.5|1869.6|1869.3|2350
1651781400000|2022-05-05 20:10:00|1870.6|1870.3|1873.8|1873.5|1875.1|1874.8|1870.6|1870.3|1920
1651781700000|2022-05-05 20:15:00|1873.9|1873.6|1873.7|1873.4|1875.1|1874.8|1872.9|1872.6|983
1651782000000|2022-05-05 20:20:00|1873.6|1873.3|1873|1872.7|1875.2|1874.9|1872.9|1872.6|408
1651782300000|2022-05-05 20:25:00|1872.9|1872.6|1872.8|1872.5|1873.7|1873.4|1872.1|1871.8|306
1651782600000|2022-05-05 20:30:00|1872.7|1872.4|1871.6|1871.3|1872.9|1872.6|1871.3|1871|267
1651782900000|2022-05-05 20:35:00|1871.7|1871.4|1873|1872.7|1873|1872.7|1871|1870.7|193
1651783200000|2022-05-05 20:40:00|1873.2|1872.9|1875.4|1875.1|1875.4|1875.1|1872.6|1872.3|163
1651783500000|2022-05-05 20:45:00|1875.5|1875.2|1874.3|1874|1876.9|1876.6|1874.3|1874|294
1651783800000|2022-05-05 20:50:00|1874.2|1873.9|1874|1873.7|1874.6|1874.3|1873.4|1873.1|339
1651784100000|2022-05-05 20:55:00|1874.2|1873.9|1873.7|1872.9|1875.5|1875.2|1872.5|1872.2|390
1651784400000|2022-05-05 21:00:00|1873.6|1872.8|1872.8|1872|1874.2|1873.4|1872.7|1871.9|0
1651784700000|2022-05-05 21:05:00|1872.7|1871.9|1872.6|1871.8|1872.8|1872|1872.5|1871.7|0
1651785000000|2022-05-05 21:10:00|1872.7|1871.9|1871.7|1870.9|1872.7|1871.9|1871.7|1870.9|0
1651785300000|2022-05-05 21:15:00|1871.9|1871.1|1871.8|1871|1872|1871.2|1871.8|1871|0
1651785600000|2022-05-05 21:20:00|1871.6|1870.8|1871.2|1870.4|1871.8|1871|1871.2|1870.4|0
1651785900000|2022-05-05 21:25:00|1871.3|1870.5|1871.1|1870.3|1871.3|1870.5|1871|1870.2|0
1651786200000|2022-05-05 21:30:00|1871.3|1870.5|1870.4|1869.6|1871.3|1870.5|1870.4|1869.6|0
1651786500000|2022-05-05 21:35:00|1870.3|1869.5|1869.9|1869.1|1870.3|1869.5|1869.4|1868.6|0
1651786800000|2022-05-05 21:40:00|1869.8|1869|1869.7|1868.9|1869.8|1869|1869.6|1868.8|0
1651787100000|2022-05-05 21:45:00|1869.8|1869|1869.8|1869|1869.9|1869.1|1869.8|1869|0
1651787400000|2022-05-05 21:50:00|1869.7|1868.9|1869.8|1869|1869.8|1869|1869.7|1868.9|0
1651787700000|2022-05-05 21:55:00|1869.7|1868.9|1869.8|1869|1869.8|1869|1869.6|1868.8|0
1651788000000|2022-05-05 22:00:00|1869.7|1868.9|1869.7|1869.4|1872.2|1871.9|1869.3|1868.9|336
1651788300000|2022-05-05 22:05:00|1869.5|1869.2|1869.3|1869|1869.6|1869.3|1869.1|1868.8|259
1651788600000|2022-05-05 22:10:00|1869.4|1869.1|1871|1870.7|1871.1|1870.8|1869.3|1869|58
1651788900000|2022-05-05 22:15:00|1870.9|1870.6|1868.2|1867.9|1871|1870.7|1868.2|1867.9|57
1651789200000|2022-05-05 22:20:00|1868.3|1868|1868.4|1868.1|1869.2|1868.9|1867.6|1867.3|133
1651789500000|2022-05-05 22:25:00|1868.3|1868|1869.1|1868.8|1869.3|1869|1868|1867.7|115
1651789800000|2022-05-05 22:30:00|1869.2|1868.9|1870.9|1870.6|1871.6|1871.3|1869.2|1868.9|97
1651790100000|2022-05-05 22:35:00|1871|1870.7|1871.4|1871.1|1871.9|1871.6|1870.9|1870.6|121
1651790400000|2022-05-05 22:40:00|1871.5|1871.2|1871.7|1871.4|1872|1871.7|1871.2|1870.9|21
1651790700000|2022-05-05 22:45:00|1871.8|1871.5|1872.3|1872|1873.1|1872.8|1871.5|1871.2|140
1651791000000|2022-05-05 22:50:00|1872.4|1872.1|1870.9|1870.6|1872.5|1872.2|1870.8|1870.5|28
1651791300000|2022-05-05 22:55:00|1871|1870.7|1871.6|1871.3|1872.1|1871.8|1871|1870.7|54
1651791600000|2022-05-05 23:00:00|1871.7|1871.4|1871.7|1871.4|1871.8|1871.5|1870.6|1870.3|46
1651791900000|2022-05-05 23:05:00|1871.8|1871.5|1871.6|1871.3|1872|1871.7|1871.4|1871.1|22
1651792200000|2022-05-05 23:10:00|1871.8|1871.5|1871.1|1870.8|1871.9|1871.6|1870.6|1870.3|29
1651792500000|2022-05-05 23:15:00|1871|1870.7|1869.6|1869.3|1871.3|1871|1869.6|1869.3|30
1651792800000|2022-05-05 23:20:00|1869.7|1869.4|1869.9|1869.6|1870.3|1870|1869.5|1869.2|25
1651793100000|2022-05-05 23:25:00|1870|1869.7|1871.3|1871|1871.3|1871|1869.5|1869.2|22
1651793400000|2022-05-05 23:30:00|1871.4|1871.1|1873.1|1872.8|1873.1|1872.8|1871.3|1871|49
1651793700000|2022-05-05 23:35:00|1873.2|1872.9|1872.3|1872|1873.2|1872.9|1872|1871.7|36
1651794000000|2022-05-05 23:40:00|1872.2|1871.9|1872|1871.7|1872.6|1872.3|1871.7|1871.4|50
1651794300000|2022-05-05 23:45:00|1872.1|1871.8|1871.2|1870.9|1872.3|1872|1870.3|1870|74
1651794600000|2022-05-05 23:50:00|1871.1|1870.8|1872.8|1872.5|1873.1|1872.8|1871|1870.7|33
1651794900000|2022-05-05 23:55:00|1872.9|1872.6|1873.1|1872.8|1873.7|1873.4|1872.3|1872|114
1651795200000|2022-05-06 00:00:00|1873.3|1873|1870.7|1870.4|1874.2|1873.9|1870.4|1870.1|92
1651795500000|2022-05-06 00:05:00|1870.6|1870.3|1867.5|1867.2|1870.7|1870.4|1866.2|1865.9|144
1651795800000|2022-05-06 00:10:00|1867.7|1867.4|1865.5|1865.2|1868|1867.7|1865|1864.7|139
1651796100000|2022-05-06 00:15:00|1865.2|1864.9|1869.7|1869.4|1869.7|1869.4|1865.1|1864.8|218
1651796400000|2022-05-06 00:20:00|1869.6|1869.3|1870|1869.7|1870.7|1870.4|1869.4|1869.1|77
1651796700000|2022-05-06 00:25:00|1870.1|1869.8|1870.2|1869.9|1870.5|1870.2|1869.8|1869.5|52
1651797000000|2022-05-06 00:30:00|1870.1|1869.8|1869.2|1868.9|1870.3|1870|1868.4|1868.1|127
1651797300000|2022-05-06 00:35:00|1869.1|1868.8|1868.3|1868|1869.5|1869.2|1867.9|1867.6|117
1651797600000|2022-05-06 00:40:00|1868.4|1868.1|1868.9|1868.6|1869.3|1869|1868.1|1867.8|69
1651797900000|2022-05-06 00:45:00|1868.8|1868.5|1868.7|1868.4|1869.5|1869.2|1867.7|1867.4|82
1651798200000|2022-05-06 00:50:00|1868.6|1868.3|1867.5|1867.2|1870|1869.7|1867.1|1866.8|220
1651798500000|2022-05-06 00:55:00|1867.7|1867.4|1865.9|1865.6|1867.7|1867.4|1865.1|1864.8|272
1651798800000|2022-05-06 01:00:00|1865.8|1865.5|1865.7|1865.4|1867.2|1866.9|1865.4|1865.1|154
1651799100000|2022-05-06 01:05:00|1865.6|1865.3|1866.2|1865.9|1866.9|1866.6|1865.3|1865|171
1651799400000|2022-05-06 01:10:00|1866.1|1865.8|1864.4|1864.1|1866.3|1866|1864|1863.7|189
1651799700000|2022-05-06 01:15:00|1864.3|1864|1864|1863.7|1865|1864.7|1863.1|1862.8|195
1651800000000|2022-05-06 01:20:00|1863.7|1863.4|1863.7|1863.4|1864|1863.7|1862.2|1861.9|323
1651800300000|2022-05-06 01:25:00|1863.8|1863.5|1866|1865.7|1866.3|1866|1863.5|1863.2|86
1651800600000|2022-05-06 01:30:00|1865.9|1865.6|1864.5|1864.2|1866.1|1865.8|1864.4|1864.1|85
1651800900000|2022-05-06 01:35:00|1864.6|1864.3|1865.4|1865.1|1866|1865.7|1864.3|1864|76
1651801200000|2022-05-06 01:40:00|1865.3|1865|1864.8|1864.5|1866.6|1866.3|1864.4|1864.1|43
1651801500000|2022-05-06 01:45:00|1864.7|1864.4|1864.4|1864.1|1865.8|1865.5|1864.4|1864.1|34
1651801800000|2022-05-06 01:50:00|1864.3|1864|1864|1863.7|1865.2|1864.9|1863.4|1863.1|120
1651802100000|2022-05-06 01:55:00|1864.1|1863.8|1864.9|1864.6|1864.9|1864.6|1863.8|1863.5|32
1651802400000|2022-05-06 02:00:00|1864.8|1864.5|1864.9|1864.6|1866|1865.7|1864.6|1864.3|66
1651802700000|2022-05-06 02:05:00|1864.8|1864.5|1864|1863.7|1865|1864.7|1863.9|1863.6|58
1651803000000|2022-05-06 02:10:00|1863.9|1863.6|1864|1863.7|1864.6|1864.3|1863.5|1863.2|46
1651803300000|2022-05-06 02:15:00|1864.1|1863.8|1864.8|1864.5|1865.6|1865.3|1863.8|1863.5|34
1651803600000|2022-05-06 02:20:00|1864.7|1864.4|1864.9|1864.6|1865.4|1865.1|1864.4|1864.1|12
1651803900000|2022-05-06 02:25:00|1865|1864.7|1867.2|1866.9|1867.6|1867.3|1864.6|1864.3|33
1651804200000|2022-05-06 02:30:00|1867.3|1867|1867.4|1867.1|1868.7|1868.4|1867.2|1866.9|108
1651804500000|2022-05-06 02:35:00|1867.5|1867.2|1866.6|1866.3|1867.6|1867.3|1866.5|1866.2|44
1651804800000|2022-05-06 02:40:00|1866.7|1866.4|1866.3|1866|1866.9|1866.6|1866.1|1865.8|44
1651805100000|2022-05-06 02:45:00|1866.2|1865.9|1867.5|1867.2|1867.6|1867.3|1865.8|1865.5|41
1651805400000|2022-05-06 02:50:00|1867.4|1867.1|1868.2|1867.9|1868.2|1867.9|1867.2|1866.9|43
1651805700000|2022-05-06 02:55:00|1868.1|1867.8|1868.2|1867.9|1868.9|1868.6|1867.8|1867.5|55
1651806000000|2022-05-06 03:00:00|1868.3|1868|1868.3|1868|1869.6|1869.3|1868.2|1867.9|51
1651806300000|2022-05-06 03:05:00|1868.4|1868.1|1867.6|1867.3|1868.4|1868.1|1867.1|1866.8|28
1651806600000|2022-05-06 03:10:00|1867.5|1867.2|1867.1|1866.8|1867.9|1867.6|1867.1|1866.8|24
1651806900000|2022-05-06 03:15:00|1867.2|1866.9|1867.1|1866.8|1867.7|1867.4|1866.9|1866.6|48
1651807200000|2022-05-06 03:20:00|1867.2|1866.9|1867.9|1867.6|1868.2|1867.9|1867.2|1866.9|19
1651807500000|2022-05-06 03:25:00|1868|1867.7|1867.8|1867.5|1868.2|1867.9|1867.3|1867|26
1651807800000|2022-05-06 03:30:00|1867.9|1867.6|1869.9|1869.6|1870.1|1869.8|1867.4|1867.1|75
1651808100000|2022-05-06 03:35:00|1869.8|1869.5|1870.5|1870.2|1870.9|1870.6|1869.4|1869.1|88
1651808400000|2022-05-06 03:40:00|1870.4|1870.1|1870.8|1870.5|1870.9|1870.6|1869.8|1869.5|59
1651808700000|2022-05-06 03:45:00|1870.9|1870.6|1871|1870.7|1871.5|1871.2|1870.5|1870.2|72
1651809000000|2022-05-06 03:50:00|1871.1|1870.8|1872.5|1872.2|1872.8|1872.5|1871|1870.7|146
1651809300000|2022-05-06 03:55:00|1872.4|1872.1|1872.5|1872.2|1873.2|1872.9|1872.3|1872|85
1651809600000|2022-05-06 04:00:00|1872.6|1872.3|1872.9|1872.6|1873.3|1873|1872.4|1872.1|124
1651809900000|2022-05-06 04:05:00|1872.8|1872.5|1873|1872.7|1873.3|1873|1872.8|1872.5|80
1651810200000|2022-05-06 04:10:00|1873.1|1872.8|1872.3|1872|1873.4|1873.1|1872.3|1872|41
1651810500000|2022-05-06 04:15:00|1872.4|1872.1|1871|1870.7|1872.5|1872.2|1870.8|1870.5|58
1651810800000|2022-05-06 04:20:00|1871.1|1870.8|1871.5|1871.2|1871.8|1871.5|1870.4|1870.1|65
1651811100000|2022-05-06 04:25:00|1871.6|1871.3|1871.6|1871.3|1871.7|1871.4|1870.3|1870|494
1651811400000|2022-05-06 04:30:00|1871.7|1871.4|1871.9|1871.6|1872.4|1872.1|1871|1870.7|705
1651811700000|2022-05-06 04:35:00|1871.8|1871.5|1871.8|1871.5|1872.1|1871.8|1871.5|1871.2|38
1651812000000|2022-05-06 04:40:00|1871.7|1871.4|1871.4|1871.1|1871.8|1871.5|1871.1|1870.8|41
1651812300000|2022-05-06 04:45:00|1871.3|1871|1870.5|1870.2|1871.3|1871|1870.4|1870.1|51
1651812600000|2022-05-06 04:50:00|1870.6|1870.3|1871.2|1870.9|1871.4|1871.1|1870.5|1870.2|19
1651812900000|2022-05-06 04:55:00|1871.1|1870.8|1871.7|1871.4|1871.9|1871.6|1871|1870.7|57
1651813200000|2022-05-06 05:00:00|1871.6|1871.3|1870.9|1870.6|1871.6|1871.3|1869.2|1868.9|112
1651813500000|2022-05-06 05:05:00|1870.8|1870.5|1870|1869.7|1871.9|1871.6|1869.7|1869.4|53
1651813800000|2022-05-06 05:10:00|1870.1|1869.8|1869.7|1869.4|1870.7|1870.4|1869.5|1869.2|62
1651814100000|2022-05-06 05:15:00|1869.8|1869.5|1871.1|1870.8|1871.2|1870.9|1869.1|1868.8|53
1651814400000|2022-05-06 05:20:00|1871.2|1870.9|1870.8|1870.5|1871.4|1871.1|1870.5|1870.2|32
1651814700000|2022-05-06 05:25:00|1870.9|1870.6|1871.4|1871.1|1871.9|1871.6|1870.2|1869.9|23
1651815000000|2022-05-06 05:30:00|1871.5|1871.2|1870.9|1870.6|1871.7|1871.4|1870.1|1869.8|70
1651815300000|2022-05-06 05:35:00|1871|1870.7|1872|1871.7|1872.1|1871.8|1870.2|1869.9|90
1651815600000|2022-05-06 05:40:00|1871.9|1871.6|1871.1|1870.8|1872|1871.7|1870.3|1870|50
1651815900000|2022-05-06 05:45:00|1871.2|1870.9|1870.9|1870.6|1871.7|1871.4|1870.5|1870.2|134
1651816200000|2022-05-06 05:50:00|1871|1870.7|1872.2|1871.9|1872.4|1872.1|1871|1870.7|117
1651816500000|2022-05-06 05:55:00|1872|1871.7|1872.5|1872.2|1872.5|1872.2|1870.5|1870.2|195
1651816800000|2022-05-06 06:00:00|1872.3|1872|1874.3|1874|1874.5|1874.2|1871.4|1871.1|225
1651817100000|2022-05-06 06:05:00|1874.1|1873.8|1874.2|1873.9|1874.7|1874.4|1873.5|1873.2|187
1651817400000|2022-05-06 06:10:00|1874.3|1874|1874.4|1874.1|1874.6|1874.3|1873.5|1873.2|154
1651817700000|2022-05-06 06:15:00|1874.5|1874.2|1873.2|1872.9|1874.6|1874.3|1872.4|1872.1|68
1651818000000|2022-05-06 06:20:00|1873.3|1873|1873.7|1873.4|1874.6|1874.3|1873.3|1873|33
1651818300000|2022-05-06 06:25:00|1873.8|1873.5|1870.8|1870.5|1873.8|1873.5|1870.6|1870.3|131
1651818600000|2022-05-06 06:30:00|1870.9|1870.6|1873.2|1872.9|1873.2|1872.9|1870.7|1870.4|50
1651818900000|2022-05-06 06:35:00|1873.3|1873|1874.6|1874.3|1874.9|1874.6|1872.3|1872|96
1651819200000|2022-05-06 06:40:00|1874.7|1874.4|1874.6|1874.3|1875|1874.7|1873.7|1873.4|81
1651819500000|2022-05-06 06:45:00|1874.7|1874.4|1872.8|1872.5|1874.9|1874.6|1872.7|1872.4|51
1651819800000|2022-05-06 06:50:00|1872.7|1872.4|1871.6|1871.3|1873.4|1873.1|1871.5|1871.2|49
1651820100000|2022-05-06 06:55:00|1871.5|1871.2|1869.6|1869.3|1872.6|1872.3|1869.1|1868.8|135
1651820400000|2022-05-06 07:00:00|1869.2|1868.9|1868.3|1868|1869.2|1868.9|1866.1|1865.8|343
1651820700000|2022-05-06 07:05:00|1868.4|1868.1|1866.1|1865.8|1868.7|1868.4|1865.8|1865.5|175
1651821000000|2022-05-06 07:10:00|1865.9|1865.6|1867.8|1867.5|1867.8|1867.5|1864.3|1864|230
1651821300000|2022-05-06 07:15:00|1867.7|1867.4|1868.6|1868.3|1868.9|1868.6|1866.5|1866.2|109
1651821600000|2022-05-06 07:20:00|1868.5|1868.2|1864.5|1864.2|1868.5|1868.2|1864|1863.7|127
1651821900000|2022-05-06 07:25:00|1864.4|1864.1|1864.2|1863.9|1866.3|1866|1863.3|1863|162
1651822200000|2022-05-06 07:30:00|1864.1|1863.8|1859.7|1859.4|1864.2|1863.9|1859.5|1859.2|283
1651822500000|2022-05-06 07:35:00|1859.6|1859.3|1858.4|1858.1|1860.6|1860.3|1858|1857.7|481
1651822800000|2022-05-06 07:40:00|1858.5|1858.2|1859.6|1859.3|1860|1859.7|1856.7|1856.4|493
1651823100000|2022-05-06 07:45:00|1859.5|1859.2|1860.5|1860.2|1861.4|1861.1|1858.8|1858.5|124
1651823400000|2022-05-06 07:50:00|1860.6|1860.3|1865.2|1864.9|1865.8|1865.5|1859.2|1858.9|234
1651823700000|2022-05-06 07:55:00|1865.1|1864.8|1866.7|1866.4|1866.8|1866.5|1864.7|1864.4|300
1651824000000|2022-05-06 08:00:00|1866.8|1866.5|1866.7|1866.4|1867.2|1866.9|1863.8|1863.5|348
1651824300000|2022-05-06 08:05:00|1866.8|1866.5|1868.6|1868.3|1870.1|1869.8|1865.9|1865.6|409
1651824600000|2022-05-06 08:10:00|1868.7|1868.4|1867.7|1867.4|1869.6|1869.3|1867|1866.7|457
1651824900000|2022-05-06 08:15:00|1867.6|1867.3|1871.2|1870.9|1871.9|1871.6|1866.4|1866.1|630
1651825200000|2022-05-06 08:20:00|1871.4|1871.1|1870.3|1870|1871.8|1871.5|1869.8|1869.5|219
1651825500000|2022-05-06 08:25:00|1870.5|1870.2|1871.6|1871.3|1871.9|1871.6|1869.3|1869|164
1651825800000|2022-05-06 08:30:00|1871.8|1871.5|1874.1|1873.8|1875.6|1875.3|1871.5|1871.2|503
1651826100000|2022-05-06 08:35:00|1874|1873.7|1872.7|1872.4|1874|1873.7|1872|1871.7|165
1651826400000|2022-05-06 08:40:00|1872.6|1872.3|1870.8|1870.5|1872.9|1872.6|1870.8|1870.5|159
1651826700000|2022-05-06 08:45:00|1870.9|1870.6|1870.9|1870.6|1872.7|1872.4|1870.3|1870|181
1651827000000|2022-05-06 08:50:00|1871|1870.7|1867|1866.7|1871.3|1871|1866.2|1865.9|315
1651827300000|2022-05-06 08:55:00|1866.9|1866.6|1867.7|1867.4|1869.8|1869.5|1866.7|1866.4|164
1651827600000|2022-05-06 09:00:00|1867.6|1867.3|1869.5|1869.2|1869.6|1869.3|1867.1|1866.8|188
1651827900000|2022-05-06 09:05:00|1869.6|1869.3|1867.7|1867.4|1869.8|1869.5|1867|1866.7|152
1651828200000|2022-05-06 09:10:00|1867.6|1867.3|1868.4|1868.1|1869.8|1869.5|1867.3|1867|132
1651828500000|2022-05-06 09:15:00|1868.3|1868|1866.3|1866|1868.8|1868.5|1865.4|1865.1|198
1651828800000|2022-05-06 09:20:00|1866.2|1865.9|1864.3|1864|1867.8|1867.5|1863.6|1863.3|230
1651829100000|2022-05-06 09:25:00|1864.4|1864.1|1864|1863.7|1865.2|1864.9|1863.5|1863.2|106
1651829400000|2022-05-06 09:30:00|1863.9|1863.6|1867.7|1867.4|1867.9|1867.6|1863.8|1863.5|153
1651829700000|2022-05-06 09:35:00|1867.8|1867.5|1869|1868.7|1869.3|1869|1866.5|1866.2|122
1651830000000|2022-05-06 09:40:00|1869.1|1868.8|1869.1|1868.8|1869.5|1869.2|1868.1|1867.8|63
1651830300000|2022-05-06 09:45:00|1869|1868.7|1869.9|1869.6|1871.5|1871.2|1869|1868.7|167
1651830600000|2022-05-06 09:50:00|1870|1869.7|1871.7|1871.4|1871.8|1871.5|1869.5|1869.2|90
1651830900000|2022-05-06 09:55:00|1871.6|1871.3|1872.1|1871.8|1872.5|1872.2|1870.4|1870.1|285
1651831200000|2022-05-06 10:00:00|1872|1871.7|1870.8|1870.5|1872.1|1871.8|1870|1869.7|88
1651831500000|2022-05-06 10:05:00|1870.7|1870.4|1869.9|1869.6|1872.7|1872.4|1869.7|1869.4|204
1651831800000|2022-05-06 10:10:00|1869.8|1869.5|1868.8|1868.5|1871.5|1871.2|1867.7|1867.4|189
1651832100000|2022-05-06 10:15:00|1868.7|1868.4|1868.7|1868.4|1869.5|1869.2|1867.4|1867.1|104
1651832400000|2022-05-06 10:20:00|1868.8|1868.5|1869.8|1869.5|1870.5|1870.2|1867.9|1867.6|168
1651832700000|2022-05-06 10:25:00|1869.9|1869.6|1871.6|1871.3|1871.7|1871.4|1869.8|1869.5|64
1651833000000|2022-05-06 10:30:00|1871.5|1871.2|1870.8|1870.5|1873.5|1873.2|1870.6|1870.3|152
1651833300000|2022-05-06 10:35:00|1870.6|1870.3|1871.8|1871.5|1872|1871.7|1870.3|1870|269
1651833600000|2022-05-06 10:40:00|1871.9|1871.6|1871|1870.7|1871.9|1871.6|1869.9|1869.6|109
1651833900000|2022-05-06 10:45:00|1870.9|1870.6|1871.1|1870.8|1871.8|1871.5|1870|1869.7|229
1651834200000|2022-05-06 10:50:00|1871.2|1870.9|1869.2|1868.9|1871.9|1871.6|1868.9|1868.6|114
1651834500000|2022-05-06 10:55:00|1869.1|1868.8|1869.1|1868.8|1869.3|1869|1867.5|1867.2|246
1651834800000|2022-05-06 11:00:00|1869.2|1868.9|1866.1|1865.8|1869.2|1868.9|1866|1865.7|213
1651835100000|2022-05-06 11:05:00|1866.2|1865.9|1865.4|1865.1|1866.9|1866.6|1864.7|1864.4|139
1651835400000|2022-05-06 11:10:00|1865.3|1865|1863.3|1863|1865.4|1865.1|1862.7|1862.4|518
1651835700000|2022-05-06 11:15:00|1863.5|1863.2|1862|1861.7|1863.6|1863.3|1861.9|1861.6|213
1651836000000|2022-05-06 11:20:00|1862.1|1861.8|1863.3|1863|1864.6|1864.3|1862|1861.7|240
1651836300000|2022-05-06 11:25:00|1863.2|1862.9|1862.6|1862.3|1863.3|1863|1861.8|1861.5|171
1651836600000|2022-05-06 11:30:00|1862.5|1862.2|1863.1|1862.8|1863.2|1862.9|1860.8|1860.5|331
1651836900000|2022-05-06 11:35:00|1863.2|1862.9|1863.7|1863.4|1863.8|1863.5|1861.3|1861|332
1651837200000|2022-05-06 11:40:00|1863.6|1863.3|1864.3|1864|1864.5|1864.2|1863|1862.7|323
1651837500000|2022-05-06 11:45:00|1864.2|1863.9|1863.2|1862.9|1864.3|1864|1862.9|1862.6|209
1651837800000|2022-05-06 11:50:00|1863.1|1862.8|1863.5|1863.2|1864.1|1863.8|1862.8|1862.5|196
1651838100000|2022-05-06 11:55:00|1863.6|1863.3|1864.9|1864.6|1865.7|1865.4|1863.1|1862.8|241
1651838400000|2022-05-06 12:00:00|1864.7|1864.4|1866.7|1866.4|1867.2|1866.9|1864.4|1864.1|331
1651838700000|2022-05-06 12:05:00|1866.6|1866.3|1867.4|1867.1|1867.8|1867.5|1865.5|1865.2|405
1651839000000|2022-05-06 12:10:00|1867.5|1867.2|1866.4|1866.1|1867.8|1867.5|1866.2|1865.9|365
1651839300000|2022-05-06 12:15:00|1866.3|1866|1866.9|1866.6|1867.5|1867.2|1866.2|1865.9|223
1651839600000|2022-05-06 12:20:00|1867.1|1866.8|1866.1|1865.8|1867.3|1867|1865.2|1864.9|286
1651839900000|2022-05-06 12:25:00|1866|1865.7|1867|1866.7|1868.4|1868.1|1864.2|1863.9|719
1651840200000|2022-05-06 12:30:00|1867.3|1867|1873.4|1873.1|1877.8|1877.5|1867.3|1867|2766
1651840500000|2022-05-06 12:35:00|1873.6|1873.3|1876.1|1875.8|1877.9|1877.6|1872|1871.7|1689
1651840800000|2022-05-06 12:40:00|1876|1875.7|1871.1|1870.8|1876.7|1876.4|1871|1870.7|764
1651841100000|2022-05-06 12:45:00|1871.2|1870.9|1864.8|1864.5|1871.3|1871|1864.5|1864.2|1002
1651841400000|2022-05-06 12:50:00|1864.9|1864.6|1862.4|1862.1|1866|1865.7|1861.9|1861.6|780
1651841700000|2022-05-06 12:55:00|1862.5|1862.2|1859.4|1859.1|1862.5|1862.2|1858.7|1858.4|1199
1651842000000|2022-05-06 13:00:00|1859.5|1859.2|1858.1|1857.8|1861.8|1861.5|1857.9|1857.6|964
1651842300000|2022-05-06 13:05:00|1858.2|1857.9|1859.2|1858.9|1860.5|1860.2|1858|1857.7|861
1651842600000|2022-05-06 13:10:00|1859.1|1858.8|1863.7|1863.4|1864.6|1864.3|1859|1858.7|730
1651842900000|2022-05-06 13:15:00|1864|1863.7|1863.8|1863.5|1864|1863.7|1861.2|1860.9|590
1651843200000|2022-05-06 13:20:00|1863.9|1863.6|1864.6|1864.3|1865.9|1865.6|1862.6|1862.3|866
1651843500000|2022-05-06 13:25:00|1864.7|1864.4|1862.3|1862|1865.8|1865.5|1862.1|1861.8|757
1651843800000|2022-05-06 13:30:00|1862.2|1861.9|1854.6|1854.3|1867.2|1866.9|1854.4|1854.1|6953
1651844100000|2022-05-06 13:35:00|1854.5|1854.2|1842.5|1842.2|1854.5|1854.2|1841.7|1841.4|6021
1651844400000|2022-05-06 13:40:00|1842.2|1841.9|1839.4|1839.1|1847.2|1846.9|1839|1838.7|5396
1651844700000|2022-05-06 13:45:00|1839.3|1839|1833.2|1832.9|1840.8|1840.5|1829.9|1829.6|5723
1651845000000|2022-05-06 13:50:00|1833.1|1832.8|1826|1825.7|1834.3|1834|1825.3|1825|4866
1651845300000|2022-05-06 13:55:00|1825.7|1825.4|1825.2|1824.9|1827.6|1827.3|1820.8|1820.5|5553
1651845600000|2022-05-06 14:00:00|1825.4|1825.1|1831.4|1831.1|1831.4|1831.1|1824|1823.7|4717
1651845900000|2022-05-06 14:05:00|1831.7|1831.4|1833.9|1833.6|1842.3|1842|1831.4|1831.1|5712
1651846200000|2022-05-06 14:10:00|1833.5|1833.2|1835.1|1834.8|1838.8|1838.5|1829.2|1828.9|4762
1651846500000|2022-05-06 14:15:00|1834.9|1834.6|1841.7|1841.4|1848|1847.7|1834.5|1834.2|7057
1651846800000|2022-05-06 14:20:00|1841.6|1841.3|1844.1|1843.8|1845.6|1845.3|1838.5|1838.2|5174
1651847100000|2022-05-06 14:25:00|1844.2|1843.9|1839.7|1839.4|1848.6|1848.3|1839.6|1839.3|4013
1651847400000|2022-05-06 14:30:00|1839.6|1839.3|1836.1|1835.8|1846.5|1846.2|1836|1835.7|3459
1651847700000|2022-05-06 14:35:00|1836|1835.7|1833.3|1833|1836.6|1836.3|1828|1827.7|2700
1651848000000|2022-05-06 14:40:00|1833.6|1833.3|1835.2|1834.9|1839.5|1839.2|1830.8|1830.5|2566
1651848300000|2022-05-06 14:45:00|1834.3|1834|1850.8|1850.5|1851.6|1851.3|1833.9|1833.6|5463
1651848600000|2022-05-06 14:50:00|1851.3|1851|1851.8|1851.5|1853.1|1852.8|1845.3|1845|2820
1651848900000|2022-05-06 14:55:00|1851.5|1851.2|1853.7|1853.4|1857.1|1856.8|1848.6|1848.3|4206
1651849200000|2022-05-06 15:00:00|1853.2|1852.9|1849.3|1849|1855.5|1855.2|1847.6|1847.3|3195
1651849500000|2022-05-06 15:05:00|1849.6|1849.3|1850.9|1850.6|1851.4|1851.1|1846.5|1846.2|1533
1651849800000|2022-05-06 15:10:00|1850.7|1850.4|1856|1855.7|1856|1855.7|1845.6|1845.3|2153
1651850100000|2022-05-06 15:15:00|1856.1|1855.8|1858.1|1857.8|1860.9|1860.6|1855|1854.7|3143
1651850400000|2022-05-06 15:20:00|1857.9|1857.6|1860.4|1860.1|1862.5|1862.2|1855|1854.7|2322
1651850700000|2022-05-06 15:25:00|1860.5|1860.2|1856.2|1855.9|1860.9|1860.6|1855.2|1854.9|1534
1651851000000|2022-05-06 15:30:00|1856.6|1856.3|1848.1|1847.8|1858.4|1858.1|1847.1|1846.8|2864
1651851300000|2022-05-06 15:35:00|1848.2|1847.9|1840.6|1840.3|1848.2|1847.9|1840.1|1839.8|1979
1651851600000|2022-05-06 15:40:00|1840.5|1840.2|1843.3|1843|1845.5|1845.2|1840.4|1840.1|1587
1651851900000|2022-05-06 15:45:00|1842.9|1842.6|1843.6|1843.3|1845.6|1845.3|1840.9|1840.6|1350
1651852200000|2022-05-06 15:50:00|1843.2|1842.9|1839.1|1838.8|1848|1847.7|1838.7|1838.4|1851
1651852500000|2022-05-06 15:55:00|1839.4|1839.1|1837.8|1837.5|1842.3|1842|1836|1835.7|1458
1651852800000|2022-05-06 16:00:00|1837.5|1837.2|1846.3|1846|1846.3|1846|1835.7|1835.4|1797
1651853100000|2022-05-06 16:05:00|1846.1|1845.8|1849.2|1848.9|1855.4|1855.1|1845.5|1845.2|2411
1651853400000|2022-05-06 16:10:00|1849.4|1849.1|1838.6|1838.3|1849.5|1849.2|1837.5|1837.2|2111
1651853700000|2022-05-06 16:15:00|1838.5|1838.2|1835.2|1834.9|1841.9|1841.6|1834.8|1834.5|2253
1651854000000|2022-05-06 16:20:00|1835.3|1835|1844.9|1844.6|1848.3|1848|1834.8|1834.5|2675
1651854300000|2022-05-06 16:25:00|1845|1844.7|1848.8|1848.5|1850.1|1849.8|1844.8|1844.5|1854
1651854600000|2022-05-06 16:30:00|1848.4|1848.1|1850.4|1850.1|1851.1|1850.8|1843.9|1843.6|2294
1651854900000|2022-05-06 16:35:00|1850.7|1850.4|1849.7|1849.4|1853.5|1853.2|1843.8|1843.5|3880
1651855200000|2022-05-06 16:40:00|1850.5|1850.2|1852.4|1852.1|1853.2|1852.9|1847|1846.7|2473
1651855500000|2022-05-06 16:45:00|1852.5|1852.2|1852.3|1852|1855.4|1855.1|1851.7|1851.4|2395
1651855800000|2022-05-06 16:50:00|1852.5|1852.2|1856.6|1856.3|1859.2|1858.9|1847.8|1847.5|2992
1651856100000|2022-05-06 16:55:00|1856.5|1856.2|1864|1863.7|1864.6|1864.3|1856.1|1855.8|2673
1651856400000|2022-05-06 17:00:00|1864.1|1863.8|1864.5|1864.2|1865.1|1864.8|1859.8|1859.5|3090
1651856700000|2022-05-06 17:05:00|1864.4|1864.1|1857.9|1857.6|1864.4|1864.1|1856.4|1856.1|2847
1651857000000|2022-05-06 17:10:00|1857.8|1857.5|1853|1852.7|1860.2|1859.9|1852.7|1852.4|2564
1651857300000|2022-05-06 17:15:00|1853.1|1852.8|1846.8|1846.5|1855.2|1854.9|1846.3|1846|2805
1651857600000|2022-05-06 17:20:00|1846.9|1846.6|1848.4|1848.1|1853.5|1853.2|1845.3|1845|1863
1651857900000|2022-05-06 17:25:00|1848.2|1847.9|1848.7|1848.4|1851.9|1851.6|1845|1844.7|1710
1651858200000|2022-05-06 17:30:00|1848.5|1848.2|1849.6|1849.3|1851.9|1851.6|1847.4|1847.1|1658
1651858500000|2022-05-06 17:35:00|1849.7|1849.4|1842.4|1842.1|1852.6|1852.3|1840.2|1839.9|2924
1651858800000|2022-05-06 17:40:00|1842.5|1842.2|1844.3|1844|1847.7|1847.4|1839|1838.7|2445
1651859100000|2022-05-06 17:45:00|1844.1|1843.8|1843.2|1842.9|1846.2|1845.9|1840.4|1840.1|1996
1651859400000|2022-05-06 17:50:00|1843.4|1843.1|1838.2|1837.9|1844.7|1844.4|1837.4|1837.1|1667
1651859700000|2022-05-06 17:55:00|1838.1|1837.8|1837.2|1836.9|1839.2|1838.9|1836.4|1836.1|1240
1651860000000|2022-05-06 18:00:00|1837.1|1836.8|1835.8|1835.5|1839.9|1839.6|1835.1|1834.8|2059
1651860300000|2022-05-06 18:05:00|1835.6|1835.3|1828.9|1828.6|1835.6|1835.3|1828.6|1828.3|2069
1651860600000|2022-05-06 18:10:00|1829.1|1828.8|1833.6|1833.3|1835.2|1834.9|1828.7|1828.4|2206
1651860900000|2022-05-06 18:15:00|1833.5|1833.2|1833.7|1833.4|1838|1837.7|1833.4|1833.1|1874
1651861200000|2022-05-06 18:20:00|1833.5|1833.2|1832.2|1831.9|1835.1|1834.8|1830.5|1830.2|1885
1651861500000|2022-05-06 18:25:00|1831.9|1831.6|1830.1|1829.8|1832.6|1832.3|1827.9|1827.6|1673
1651861800000|2022-05-06 18:30:00|1830|1829.7|1828.6|1828.3|1832.3|1832|1825.9|1825.6|1967
1651862100000|2022-05-06 18:35:00|1828.5|1828.2|1827.1|1826.8|1830.6|1830.3|1825.7|1825.4|2053
1651862400000|2022-05-06 18:40:00|1826.9|1826.6|1825.6|1825.3|1830|1829.7|1825.6|1825.3|2042
1651862700000|2022-05-06 18:45:00|1825.5|1825.2|1831.1|1830.8|1832|1831.7|1824|1823.7|2316
1651863000000|2022-05-06 18:50:00|1831.3|1831|1835.4|1835.1|1836.7|1836.4|1830.3|1830|2856
1651863300000|2022-05-06 18:55:00|1835.2|1834.9|1829.1|1828.8|1837.4|1837.1|1828.8|1828.5|2258
1651863600000|2022-05-06 19:00:00|1828.9|1828.6|1830|1829.7|1830.5|1830.2|1826.4|1826.1|2278
1651863900000|2022-05-06 19:05:00|1829.6|1829.3|1825.3|1825|1831.1|1830.8|1823.9|1823.6|2089
1651864200000|2022-05-06 19:10:00|1825.4|1825.1|1824.5|1824.2|1827|1826.7|1824|1823.7|1665
1651864500000|2022-05-06 19:15:00|1824.6|1824.3|1825.3|1825|1827.1|1826.8|1822.1|1821.8|3260
1651864800000|2022-05-06 19:20:00|1825.4|1825.1|1818.9|1818.6|1825.5|1825.2|1818.8|1818.5|3011
1651865100000|2022-05-06 19:25:00|1819.1|1818.8|1822.4|1822.1|1824.2|1823.9|1817.6|1817.3|3345
1651865400000|2022-05-06 19:30:00|1822.3|1822|1825.3|1825|1827.3|1827|1822.1|1821.8|3239
1651865700000|2022-05-06 19:35:00|1825.1|1824.8|1834.8|1834.5|1835.7|1835.4|1825.1|1824.8|6058
1651866000000|2022-05-06 19:40:00|1835|1834.7|1832.3|1832|1835.6|1835.3|1831.5|1831.2|4641
1651866300000|2022-05-06 19:45:00|1832.4|1832.1|1837.5|1837.2|1839.4|1839.1|1830.5|1830.2|5237
1651866600000|2022-05-06 19:50:00|1837.9|1837.6|1837.6|1837.3|1842.4|1842.1|1837|1836.7|5198
1651866900000|2022-05-06 19:55:00|1837.4|1837.1|1838.4|1838.1|1839.6|1839.3|1834.9|1834.6|12126
1651867200000|2022-05-06 20:00:00|1838.3|1838|1833.6|1833.3|1838.7|1838.4|1833.6|1833.3|4698
1651867500000|2022-05-06 20:05:00|1833.7|1833.4|1833.2|1832.9|1834.2|1833.9|1832.3|1832|1925
1651867800000|2022-05-06 20:10:00|1833.4|1833.1|1831.1|1830.8|1834.2|1833.9|1830.7|1830.4|1209
1651868100000|2022-05-06 20:15:00|1831.2|1830.9|1832.7|1832.4|1832.7|1832.4|1830.4|1830.1|278
1651868400000|2022-05-06 20:20:00|1832.6|1832.3|1832|1831.7|1833.6|1833.3|1831.9|1831.6|213
1651868700000|2022-05-06 20:25:00|1832.2|1831.9|1833.4|1833.1|1833.9|1833.6|1831.9|1831.6|196
1651869000000|2022-05-06 20:30:00|1833.5|1833.2|1832.8|1832.5|1833.7|1833.4|1832.5|1832.2|150
1651869300000|2022-05-06 20:35:00|1832.9|1832.6|1833.2|1832.9|1833.5|1833.2|1832.8|1832.5|145
1651869600000|2022-05-06 20:40:00|1833.1|1832.8|1831.8|1831.5|1833.4|1833.1|1831.6|1831.3|404
1651869900000|2022-05-06 20:45:00|1832|1831.7|1834.2|1833.9|1834.5|1834.2|1831.6|1831.3|367
1651870200000|2022-05-06 20:50:00|1834.3|1834|1835|1834.7|1835|1834.7|1833|1832.7|404
1651870500000|2022-05-06 20:55:00|1835.2|1834.9|1834.7|1833.9|1835.4|1835.1|1834.2|1833.8|270
1652047200000|2022-05-08 22:00:00|1827.1|1826.8|1823.5|1823.2|1830.3|1830|1821.8|1821.5|560
1652047500000|2022-05-08 22:05:00|1823.2|1822.9|1824.1|1823.8|1824.4|1824.1|1820.3|1820|471
1652047800000|2022-05-08 22:10:00|1824.2|1823.9|1822.4|1822.1|1825|1824.7|1822.2|1821.9|179
1652048100000|2022-05-08 22:15:00|1822.5|1822.2|1824.6|1824.3|1826.5|1826.2|1822.4|1822.1|267
1652048400000|2022-05-08 22:20:00|1824.3|1824|1825.3|1825|1825.6|1825.3|1823.1|1822.8|121
1652048700000|2022-05-08 22:25:00|1825.2|1824.9|1825.2|1824.9|1826.4|1826.1|1824.8|1824.5|142
1652049000000|2022-05-08 22:30:00|1825.3|1825|1825.8|1825.5|1826.3|1826|1823.6|1823.3|104
1652049300000|2022-05-08 22:35:00|1825.6|1825.3|1826.5|1826.2|1827.2|1826.9|1825.6|1825.3|87
1652049600000|2022-05-08 22:40:00|1826.6|1826.3|1825.5|1825.2|1826.6|1826.3|1824.9|1824.6|125
1652049900000|2022-05-08 22:45:00|1825.4|1825.1|1826|1825.7|1826.5|1826.2|1825|1824.7|29
1652050200000|2022-05-08 22:50:00|1826.1|1825.8|1827.1|1826.8|1827.8|1827.5|1826.1|1825.8|171
1652050500000|2022-05-08 22:55:00|1827.2|1826.9|1826.4|1826.1|1827.5|1827.2|1826.2|1825.9|57
1652050800000|2022-05-08 23:00:00|1826.3|1826|1825|1824.7|1826.8|1826.5|1824.6|1824.3|75
1652051100000|2022-05-08 23:05:00|1825.1|1824.8|1823.6|1823.3|1825.5|1825.2|1822.5|1822.2|105
1652051400000|2022-05-08 23:10:00|1823.5|1823.2|1824.4|1824.1|1824.4|1824.1|1822.9|1822.6|20
1652051700000|2022-05-08 23:15:00|1824.1|1823.8|1825.2|1824.9|1825.7|1825.4|1823.5|1823.2|46
1652052000000|2022-05-08 23:20:00|1825.1|1824.8|1824.7|1824.4|1825.2|1824.9|1824.4|1824.1|27
1652052300000|2022-05-08 23:25:00|1824.6|1824.3|1821.5|1821.2|1824.9|1824.6|1821.4|1821.1|89
1652052600000|2022-05-08 23:30:00|1821.6|1821.3|1819.1|1818.8|1821.8|1821.5|1819|1818.7|159
1652052900000|2022-05-08 23:35:00|1819|1818.7|1819.7|1819.4|1820.3|1820|1819|1818.7|51
1652053200000|2022-05-08 23:40:00|1819.6|1819.3|1820.2|1819.9|1820.5|1820.2|1818.1|1817.8|121
1652053500000|2022-05-08 23:45:00|1820.3|1820|1818|1817.7|1821.4|1821.1|1817.8|1817.5|180
1652053800000|2022-05-08 23:50:00|1817.9|1817.6|1817.5|1817.2|1818.7|1818.4|1815.6|1815.3|295
1652054100000|2022-05-08 23:55:00|1817.4|1817.1|1818.3|1818|1819.3|1819|1816.3|1816|99
1652054400000|2022-05-09 00:00:00|1818.4|1818.1|1816.3|1816|1820.2|1819.9|1815.5|1815.2|185
1652054700000|2022-05-09 00:05:00|1816.4|1816.1|1816.6|1816.3|1817.1|1816.8|1815.7|1815.4|121
1652055000000|2022-05-09 00:10:00|1816.5|1816.2|1816.2|1815.9|1817.3|1817|1815.7|1815.4|169
1652055300000|2022-05-09 00:15:00|1816.5|1816.2|1816|1815.7|1817.2|1816.9|1815.4|1815.1|144
1652055600000|2022-05-09 00:20:00|1816.2|1815.9|1816.8|1816.5|1816.9|1816.6|1815.4|1815.1|114
1652055900000|2022-05-09 00:25:00|1816.7|1816.4|1817.2|1816.9|1817.8|1817.5|1816.6|1816.3|51
1652056200000|2022-05-09 00:30:00|1817.3|1817|1814.6|1814.3|1817.3|1817|1814.5|1814.2|155
1652056500000|2022-05-09 00:35:00|1814.5|1814.2|1814.1|1813.8|1814.6|1814.3|1813.6|1813.3|113
1652056800000|2022-05-09 00:40:00|1814|1813.7|1814.5|1814.2|1816|1815.7|1813.8|1813.5|108
1652057100000|2022-05-09 00:45:00|1814.6|1814.3|1813.9|1813.6|1815.5|1815.2|1813.6|1813.3|85
1652057400000|2022-05-09 00:50:00|1813.8|1813.5|1813.3|1813|1814|1813.7|1813.2|1812.9|228
1652057700000|2022-05-09 00:55:00|1813.4|1813.1|1812.7|1812.4|1813.7|1813.4|1812.6|1812.3|204
1652058000000|2022-05-09 01:00:00|1812.8|1812.5|1810|1809.7|1813.5|1813.2|1809.5|1809.2|294
1652058300000|2022-05-09 01:05:00|1809.9|1809.6|1810.5|1810.2|1812.1|1811.8|1809.7|1809.4|129
1652058600000|2022-05-09 01:10:00|1810.6|1810.3|1809.2|1808.9|1811.6|1811.3|1808.3|1808|163
1652058900000|2022-05-09 01:15:00|1809.3|1809|1811.8|1811.5|1812.2|1811.9|1809.3|1809|123
1652059200000|2022-05-09 01:20:00|1811.7|1811.4|1811.8|1811.5|1812.6|1812.3|1811.4|1811.1|108
1652059500000|2022-05-09 01:25:00|1811.7|1811.4|1810.8|1810.5|1812.2|1811.9|1810.2|1809.9|163
1652059800000|2022-05-09 01:30:00|1810.9|1810.6|1813.6|1813.3|1813.8|1813.5|1810.3|1810|221
1652060100000|2022-05-09 01:35:00|1813.5|1813.2|1811.4|1811.1|1813.6|1813.3|1810.9|1810.6|138
1652060400000|2022-05-09 01:40:00|1811.3|1811|1812.8|1812.5|1813|1812.7|1811.3|1811|81
1652060700000|2022-05-09 01:45:00|1812.9|1812.6|1813.2|1812.9|1814.3|1814|1812.4|1812.1|86
1652061000000|2022-05-09 01:50:00|1813.3|1813|1814.6|1814.3|1815|1814.7|1813.2|1812.9|50
1652061300000|2022-05-09 01:55:00|1814.5|1814.2|1813.7|1813.4|1815|1814.7|1813.4|1813.1|52
1652061600000|2022-05-09 02:00:00|1813.8|1813.5|1812.2|1811.9|1814.2|1813.9|1812.2|1811.9|72
1652061900000|2022-05-09 02:05:00|1812.3|1812|1813.1|1812.8|1813.8|1813.5|1812|1811.7|75
1652062200000|2022-05-09 02:10:00|1813|1812.7|1812.6|1812.3|1813.3|1813|1811.7|1811.4|55
1652062500000|2022-05-09 02:15:00|1812.5|1812.2|1812.7|1812.4|1812.9|1812.6|1811.9|1811.6|48
1652062800000|2022-05-09 02:20:00|1812.6|1812.3|1812.1|1811.8|1812.7|1812.4|1811.7|1811.4|55
1652063100000|2022-05-09 02:25:00|1812|1811.7|1812.2|1811.9|1812.4|1812.1|1811.1|1810.8|87
1652063400000|2022-05-09 02:30:00|1812.1|1811.8|1812.6|1812.3|1813|1812.7|1811.4|1811.1|71
1652063700000|2022-05-09 02:35:00|1812.5|1812.2|1812.4|1812.1|1812.5|1812.2|1811.6|1811.3|33
1652064000000|2022-05-09 02:40:00|1812.3|1812|1812.9|1812.6|1813.4|1813.1|1812.1|1811.8|249
1652064300000|2022-05-09 02:45:00|1812.8|1812.5|1813.6|1813.3|1814.1|1813.8|1812.7|1812.4|232
1652064600000|2022-05-09 02:50:00|1813.7|1813.4|1814|1813.7|1814.1|1813.8|1813.4|1813.1|148
1652064900000|2022-05-09 02:55:00|1814.1|1813.8|1816|1815.7|1816.3|1816|1814.1|1813.8|291
1652065200000|2022-05-09 03:00:00|1816.2|1815.9|1817|1816.7|1817|1816.7|1815.9|1815.6|262
1652065500000|2022-05-09 03:05:00|1817.1|1816.8|1818.4|1818.1|1820.4|1820.1|1816.9|1816.6|273
1652065800000|2022-05-09 03:10:00|1818.3|1818|1817.9|1817.6|1819|1818.7|1817.7|1817.4|38
1652066100000|2022-05-09 03:15:00|1817.8|1817.5|1818.8|1818.5|1819.4|1819.1|1817.7|1817.4|41
1652066400000|2022-05-09 03:20:00|1818.9|1818.6|1820.1|1819.8|1820.5|1820.2|1818.8|1818.5|43
1652066700000|2022-05-09 03:25:00|1820.2|1819.9|1819.9|1819.6|1820.9|1820.6|1819.9|1819.6|55
1652067000000|2022-05-09 03:30:00|1820|1819.7|1819.9|1819.6|1821.2|1820.9|1819.7|1819.4|90
1652067300000|2022-05-09 03:35:00|1819.8|1819.5|1820|1819.7|1820.3|1820|1819.3|1819|23
1652067600000|2022-05-09 03:40:00|1820.1|1819.8|1819.3|1819|1820.3|1820|1818.8|1818.5|58
1652067900000|2022-05-09 03:45:00|1819.2|1818.9|1818.5|1818.2|1819.5|1819.2|1818.4|1818.1|43
1652068200000|2022-05-09 03:50:00|1818.6|1818.3|1819.1|1818.8|1820|1819.7|1818.5|1818.2|48
1652068500000|2022-05-09 03:55:00|1819.2|1818.9|1819.3|1819|1819.6|1819.3|1818.6|1818.3|20
1652068800000|2022-05-09 04:00:00|1819.4|1819.1|1818.6|1818.3|1819.5|1819.2|1818.5|1818.2|53
1652069100000|2022-05-09 04:05:00|1818.7|1818.4|1818.9|1818.6|1819.5|1819.2|1818.5|1818.2|18
1652069400000|2022-05-09 04:10:00|1818.8|1818.5|1818.1|1817.8|1818.9|1818.6|1817.8|1817.5|88
1652069700000|2022-05-09 04:15:00|1818|1817.7|1818.2|1817.9|1818.2|1817.9|1817.6|1817.3|59
1652070000000|2022-05-09 04:20:00|1818.1|1817.8|1817.6|1817.3|1818.5|1818.2|1817.5|1817.2|75
1652070300000|2022-05-09 04:25:00|1817.7|1817.4|1817.7|1817.4|1817.9|1817.6|1817.5|1817.2|50
1652070600000|2022-05-09 04:30:00|1817.8|1817.5|1817.7|1817.4|1817.8|1817.5|1817.1|1816.8|64
1652070900000|2022-05-09 04:35:00|1817.6|1817.3|1817.5|1817.2|1817.9|1817.6|1817.3|1817|20
1652071200000|2022-05-09 04:40:00|1817.4|1817.1|1817.9|1817.6|1818|1817.7|1817.4|1817.1|11
1652071500000|2022-05-09 04:45:00|1817.7|1817.4|1818.4|1818.1|1818.8|1818.5|1817.7|1817.4|35
1652071800000|2022-05-09 04:50:00|1818.3|1818|1818.3|1818|1818.6|1818.3|1818.1|1817.8|20
1652072100000|2022-05-09 04:55:00|1818.2|1817.9|1817.3|1817|1818.3|1818|1816.7|1816.4|31
1652072400000|2022-05-09 05:00:00|1817.4|1817.1|1817.2|1816.9|1817.6|1817.3|1816.8|1816.5|38
1652072700000|2022-05-09 05:05:00|1817.1|1816.8|1819.6|1819.3|1820.1|1819.8|1816.8|1816.5|81
1652073000000|2022-05-09 05:10:00|1819.5|1819.2|1818.6|1818.3|1819.6|1819.3|1817|1816.7|126
1652073300000|2022-05-09 05:15:00|1818.5|1818.2|1817.4|1817.1|1818.7|1818.4|1817|1816.7|38
1652073600000|2022-05-09 05:20:00|1817.5|1817.2|1817.3|1817|1818|1817.7|1816.8|1816.5|140
1652073900000|2022-05-09 05:25:00|1817.2|1816.9|1817.1|1816.8|1817.3|1817|1816.5|1816.2|31
1652074200000|2022-05-09 05:30:00|1817|1816.7|1817.6|1817.3|1818.6|1818.3|1817|1816.7|55
1652074500000|2022-05-09 05:35:00|1817.7|1817.4|1817.8|1817.5|1819|1818.7|1816.4|1816.1|107
1652074800000|2022-05-09 05:40:00|1817.6|1817.3|1817.7|1817.4|1818.1|1817.8|1817|1816.7|34
1652075100000|2022-05-09 05:45:00|1817.6|1817.3|1817|1816.7|1817.9|1817.6|1816.7|1816.4|49
1652075400000|2022-05-09 05:50:00|1817.1|1816.8|1818.1|1817.8|1818.2|1817.9|1816.9|1816.6|64
1652075700000|2022-05-09 05:55:00|1818|1817.7|1816.1|1815.8|1818.2|1817.9|1816|1815.7|105
1652076000000|2022-05-09 06:00:00|1816|1815.7|1821.3|1821|1821.8|1821.5|1815.8|1815.5|333
1652076300000|2022-05-09 06:05:00|1821.2|1820.9|1821.2|1820.9|1822|1821.7|1819.9|1819.6|102
1652076600000|2022-05-09 06:10:00|1821.3|1821|1822.6|1822.3|1823.2|1822.9|1821.1|1820.8|136
1652076900000|2022-05-09 06:15:00|1822.3|1822|1822.4|1822.1|1823.4|1823.1|1821.4|1821.1|137
1652077200000|2022-05-09 06:20:00|1822.3|1822|1821.8|1821.5|1823.2|1822.9|1821.7|1821.4|71
1652077500000|2022-05-09 06:25:00|1821.9|1821.6|1822.9|1822.6|1823.1|1822.8|1821.9|1821.6|108
1652077800000|2022-05-09 06:30:00|1823|1822.7|1824.3|1824|1824.3|1824|1822.7|1822.4|137
1652078100000|2022-05-09 06:35:00|1824.2|1823.9|1824.5|1824.2|1824.5|1824.2|1823.4|1823.1|142
1652078400000|2022-05-09 06:40:00|1824.3|1824|1824.5|1824.2|1824.5|1824.2|1823.6|1823.3|74
1652078700000|2022-05-09 06:45:00|1824.4|1824.1|1824.1|1823.8|1825.2|1824.9|1823.5|1823.2|106
1652079000000|2022-05-09 06:50:00|1824.2|1823.9|1824.2|1823.9|1825|1824.7|1823.9|1823.6|176
1652079300000|2022-05-09 06:55:00|1824.1|1823.8|1824|1823.7|1825.3|1825|1823.4|1823.1|223
1652079600000|2022-05-09 07:00:00|1824.1|1823.8|1825.2|1824.9|1826.6|1826.3|1822.9|1822.6|314
1652079900000|2022-05-09 07:05:00|1825.3|1825|1826.5|1826.2|1826.9|1826.6|1824.1|1823.8|233
1652080200000|2022-05-09 07:10:00|1826.6|1826.3|1828.5|1828.2|1829|1828.7|1826.3|1826|300
1652080500000|2022-05-09 07:15:00|1828.4|1828.1|1824.6|1824.3|1829|1828.7|1824.4|1824.1|175
1652080800000|2022-05-09 07:20:00|1824.7|1824.4|1821.6|1821.3|1825.1|1824.8|1820.9|1820.6|437
1652081100000|2022-05-09 07:25:00|1821.7|1821.4|1822.4|1822.1|1823.2|1822.9|1820.5|1820.2|215
1652081400000|2022-05-09 07:30:00|1822.5|1822.2|1826|1825.7|1826.1|1825.8|1821.6|1821.3|112
1652081700000|2022-05-09 07:35:00|1826.1|1825.8|1825.6|1825.3|1827|1826.7|1824.7|1824.4|89
1652082000000|2022-05-09 07:40:00|1825.7|1825.4|1823.1|1822.8|1825.7|1825.4|1822.8|1822.5|126
1652082300000|2022-05-09 07:45:00|1823|1822.7|1823.7|1823.4|1824.2|1823.9|1822.5|1822.2|108
1652082600000|2022-05-09 07:50:00|1823.9|1823.6|1821.3|1821|1824.2|1823.9|1820.2|1819.9|202
1652082900000|2022-05-09 07:55:00|1821.4|1821.1|1818.6|1818.3|1821.6|1821.3|1817.7|1817.4|467
1652083200000|2022-05-09 08:00:00|1818.7|1818.4|1816|1815.7|1818.7|1818.4|1814.5|1814.2|517
1652083500000|2022-05-09 08:05:00|1816.1|1815.8|1817.6|1817.3|1818.1|1817.8|1815|1814.7|169
1652083800000|2022-05-09 08:10:00|1817.7|1817.4|1816.9|1816.6|1818.6|1818.3|1816.5|1816.2|140
1652084100000|2022-05-09 08:15:00|1816.8|1816.5|1815.9|1815.6|1818.5|1818.2|1814.9|1814.6|136
1652084400000|2022-05-09 08:20:00|1815.7|1815.4|1814|1813.7|1817.2|1816.9|1813.8|1813.5|207
1652084700000|2022-05-09 08:25:00|1814.1|1813.8|1813.7|1813.4|1815.7|1815.4|1813.3|1813|342
1652085000000|2022-05-09 08:30:00|1813.6|1813.3|1809.1|1808.8|1815|1814.7|1808.8|1808.5|581
1652085300000|2022-05-09 08:35:00|1809.2|1808.9|1810.9|1810.6|1811|1810.7|1808|1807.7|264
1652085600000|2022-05-09 08:40:00|1810.8|1810.5|1811.5|1811.2|1812.4|1812.1|1810.5|1810.2|144
1652085900000|2022-05-09 08:45:00|1811.6|1811.3|1814|1813.7|1814.1|1813.8|1811.5|1811.2|249
1652086200000|2022-05-09 08:50:00|1813.9|1813.6|1814.5|1814.2|1815.5|1815.2|1813.6|1813.3|414
1652086500000|2022-05-09 08:55:00|1814.6|1814.3|1813.1|1812.8|1815.1|1814.8|1811.9|1811.6|492
1652086800000|2022-05-09 09:00:00|1812.9|1812.6|1812.5|1812.2|1813.5|1813.2|1811.8|1811.5|242
1652087100000|2022-05-09 09:05:00|1812.6|1812.3|1812|1811.7|1813.2|1812.9|1811.4|1811.1|251
1652087400000|2022-05-09 09:10:00|1811.9|1811.6|1814.3|1814|1815|1814.7|1811.9|1811.6|400
1652087700000|2022-05-09 09:15:00|1814.4|1814.1|1812.5|1812.2|1814.9|1814.6|1811.7|1811.4|141
1652088000000|2022-05-09 09:20:00|1812.6|1812.3|1812.3|1812|1814.6|1814.3|1811.8|1811.5|119
1652088300000|2022-05-09 09:25:00|1812.4|1812.1|1810|1809.7|1813.3|1813|1809.4|1809.1|134
1652088600000|2022-05-09 09:30:00|1809.9|1809.6|1808.9|1808.6|1810.8|1810.5|1808.7|1808.4|227
1652088900000|2022-05-09 09:35:00|1808.8|1808.5|1807.8|1807.5|1809.5|1809.2|1807|1806.7|250
1652089200000|2022-05-09 09:40:00|1807.7|1807.4|1808.9|1808.6|1809.5|1809.2|1807|1806.7|305
1652089500000|2022-05-09 09:45:00|1809|1808.7|1807.9|1807.6|1809.4|1809.1|1806.9|1806.6|230
1652089800000|2022-05-09 09:50:00|1808|1807.7|1808.5|1808.2|1810|1809.7|1807.8|1807.5|139
1652090100000|2022-05-09 09:55:00|1808.4|1808.1|1809.5|1809.2|1810|1809.7|1806.5|1806.2|186
1652090400000|2022-05-09 10:00:00|1809.6|1809.3|1809.2|1808.9|1810.2|1809.9|1808.5|1808.2|128
1652090700000|2022-05-09 10:05:00|1809.1|1808.8|1807.9|1807.6|1810.4|1810.1|1807.4|1807.1|210
1652091000000|2022-05-09 10:10:00|1807.8|1807.5|1806.6|1806.3|1808.5|1808.2|1806.6|1806.3|309
1652091300000|2022-05-09 10:15:00|1806.7|1806.4|1806.9|1806.6|1807.4|1807.1|1806.1|1805.8|411
1652091600000|2022-05-09 10:20:00|1807|1806.7|1805.8|1805.5|1807|1806.7|1805.5|1805.2|178
1652091900000|2022-05-09 10:25:00|1805.7|1805.4|1805.1|1804.8|1806.3|1806|1803.9|1803.6|374
1652092200000|2022-05-09 10:30:00|1805.2|1804.9|1802.9|1802.6|1805.4|1805.1|1802.8|1802.5|391
1652092500000|2022-05-09 10:35:00|1803|1802.7|1801.2|1800.9|1803.3|1803|1800.7|1800.4|584
1652092800000|2022-05-09 10:40:00|1801.4|1801.1|1799.2|1798.9|1801.6|1801.3|1798.9|1798.6|584
1652093100000|2022-05-09 10:45:00|1799.1|1798.8|1800.7|1800.4|1800.9|1800.6|1796.7|1796.4|631
1652093400000|2022-05-09 10:50:00|1800.6|1800.3|1799.8|1799.5|1801.1|1800.8|1797.9|1797.6|218
1652093700000|2022-05-09 10:55:00|1799.7|1799.4|1799.5|1799.2|1801.1|1800.8|1798.5|1798.2|206
1652094000000|2022-05-09 11:00:00|1799.7|1799.4|1801.7|1801.4|1802.7|1802.4|1799.7|1799.4|378
1652094300000|2022-05-09 11:05:00|1801.8|1801.5|1801.3|1801|1804.1|1803.8|1801.2|1800.9|454
1652094600000|2022-05-09 11:10:00|1801.5|1801.2|1801.9|1801.6|1804|1803.7|1799.6|1799.3|1137
1652094900000|2022-05-09 11:15:00|1801.8|1801.5|1801.1|1800.8|1802.7|1802.4|1800.3|1800|120
1652095200000|2022-05-09 11:20:00|1800.9|1800.6|1800.7|1800.4|1801|1800.7|1798.8|1798.5|258
1652095500000|2022-05-09 11:25:00|1800.6|1800.3|1800.6|1800.3|1801.6|1801.3|1800.3|1800|172
1652095800000|2022-05-09 11:30:00|1800.7|1800.4|1803.4|1803.1|1803.4|1803.1|1799.8|1799.5|181
1652096100000|2022-05-09 11:35:00|1803.3|1803|1803.4|1803.1|1805.5|1805.2|1803|1802.7|263
1652096400000|2022-05-09 11:40:00|1803.5|1803.2|1804.2|1803.9|1804.7|1804.4|1801.7|1801.4|601
1652096700000|2022-05-09 11:45:00|1804.1|1803.8|1807.2|1806.9|1807.5|1807.2|1803.5|1803.2|310
1652097000000|2022-05-09 11:50:00|1807|1806.7|1809.9|1809.6|1810.1|1809.8|1806.6|1806.3|244
1652097300000|2022-05-09 11:55:00|1809.8|1809.5|1811.4|1811.1|1811.7|1811.4|1809.1|1808.8|616
1652097600000|2022-05-09 12:00:00|1811.2|1810.9|1812.1|1811.8|1812.2|1811.9|1808.7|1808.4|235
1652097900000|2022-05-09 12:05:00|1812.3|1812|1813.1|1812.8|1815.8|1815.5|1810.8|1810.5|897
1652098200000|2022-05-09 12:10:00|1813.2|1812.9|1810.7|1810.4|1813.7|1813.4|1810.1|1809.8|506
1652098500000|2022-05-09 12:15:00|1810.6|1810.3|1808.6|1808.3|1811|1810.7|1808.3|1808|312
1652098800000|2022-05-09 12:20:00|1808.5|1808.2|1810.2|1809.9|1810.7|1810.4|1808.3|1808|414
1652099100000|2022-05-09 12:25:00|1810.1|1809.8|1807.9|1807.6|1810.2|1809.9|1807.8|1807.5|187
1652099400000|2022-05-09 12:30:00|1808|1807.7|1810|1809.7|1810.6|1810.3|1806.3|1806|574
1652099700000|2022-05-09 12:35:00|1809.7|1809.4|1813.6|1813.3|1813.8|1813.5|1809.2|1808.9|469
1652100000000|2022-05-09 12:40:00|1813.7|1813.4|1814.7|1814.4|1816.1|1815.8|1813.5|1813.2|504
1652100300000|2022-05-09 12:45:00|1814.6|1814.3|1814.9|1814.6|1816|1815.7|1812.9|1812.6|231
1652100600000|2022-05-09 12:50:00|1815|1814.7|1816.2|1815.9|1816.5|1816.2|1814.1|1813.8|262
1652100900000|2022-05-09 12:55:00|1816.1|1815.8|1813|1812.7|1816.5|1816.2|1812.9|1812.6|218
1652101200000|2022-05-09 13:00:00|1813.1|1812.8|1813.8|1813.5|1814|1813.7|1812.2|1811.9|359
1652101500000|2022-05-09 13:05:00|1813.9|1813.6|1814.1|1813.8|1814.6|1814.3|1812.8|1812.5|268
1652101800000|2022-05-09 13:10:00|1814|1813.7|1818|1817.7|1818.1|1817.8|1813.1|1812.8|466
1652102100000|2022-05-09 13:15:00|1818.1|1817.8|1815.4|1815.1|1818.4|1818.1|1814.9|1814.6|694
1652102400000|2022-05-09 13:20:00|1815.3|1815|1815.8|1815.5|1815.8|1815.5|1813.4|1813.1|349
1652102700000|2022-05-09 13:25:00|1815.7|1815.4|1810.8|1810.5|1815.9|1815.6|1810.4|1810.1|1230
1652103000000|2022-05-09 13:30:00|1810.7|1810.4|1811.4|1811.1|1812.3|1812|1804.5|1804.2|7785
1652103300000|2022-05-09 13:35:00|1811.8|1811.5|1814.5|1814.2|1819|1818.7|1809.4|1809.1|6418
1652103600000|2022-05-09 13:40:00|1813.9|1813.6|1811.4|1811.1|1817|1816.7|1806.9|1806.6|6220
1652103900000|2022-05-09 13:45:00|1811.3|1811|1806.6|1806.3|1811.3|1811|1803.3|1803|4432
1652104200000|2022-05-09 13:50:00|1806.8|1806.5|1811.9|1811.6|1814.9|1814.6|1802.6|1802.3|5068
1652104500000|2022-05-09 13:55:00|1811.5|1811.2|1809|1808.7|1812.5|1812.2|1805.5|1805.2|3395
1652104800000|2022-05-09 14:00:00|1809.3|1809|1804.1|1803.8|1812.1|1811.8|1802.9|1802.6|4150
1652105100000|2022-05-09 14:05:00|1804.2|1803.9|1795.4|1795.1|1805.2|1804.9|1795.2|1794.9|3169
1652105400000|2022-05-09 14:10:00|1795.3|1795|1802|1801.7|1804|1803.7|1795.3|1795|3838
1652105700000|2022-05-09 14:15:00|1801.9|1801.6|1796.6|1796.3|1804.6|1804.3|1795.3|1795|2974
1652106000000|2022-05-09 14:20:00|1796.4|1796.1|1792.7|1792.4|1797.9|1797.6|1792.6|1792.3|2554
1652106300000|2022-05-09 14:25:00|1792.6|1792.3|1790.7|1790.4|1794.7|1794.4|1789.9|1789.6|3648
1652106600000|2022-05-09 14:30:00|1790.4|1790.1|1788.9|1788.6|1791.5|1791.2|1786.5|1786.2|3553
1652106900000|2022-05-09 14:35:00|1789|1788.7|1782.5|1782.2|1790.2|1789.9|1782.3|1782|2752
1652107200000|2022-05-09 14:40:00|1782.3|1782|1786.3|1786|1789.5|1789.2|1782.3|1782|3199
1652107500000|2022-05-09 14:45:00|1787.1|1786.8|1788.4|1788.1|1790.7|1790.4|1784.4|1784.1|3362
1652107800000|2022-05-09 14:50:00|1788.6|1788.3|1781.3|1781|1790.4|1790.1|1781.2|1780.9|2209
1652108100000|2022-05-09 14:55:00|1781.1|1780.8|1780.9|1780.6|1784.6|1784.3|1779.1|1778.8|2800
1652108400000|2022-05-09 15:00:00|1780.3|1780|1783.7|1783.4|1785.9|1785.6|1779.9|1779.6|2145
1652108700000|2022-05-09 15:05:00|1783.5|1783.2|1780.2|1779.9|1783.5|1783.2|1777.9|1777.6|2824
1652109000000|2022-05-09 15:10:00|1780|1779.7|1777.3|1777|1782.9|1782.6|1776.9|1776.6|2215
1652109300000|2022-05-09 15:15:00|1777.2|1776.9|1778.4|1778.1|1781.5|1781.2|1776.9|1776.6|1877
1652109600000|2022-05-09 15:20:00|1778|1777.7|1774.4|1774.1|1778.4|1778.1|1772.5|1772.2|2540
1652109900000|2022-05-09 15:25:00|1774.3|1774|1773.8|1773.5|1776.5|1776.2|1771.8|1771.5|2607
1652110200000|2022-05-09 15:30:00|1773.7|1773.4|1776|1775.7|1776.4|1776.1|1770|1769.7|2848
1652110500000|2022-05-09 15:35:00|1775.8|1775.5|1780.8|1780.5|1780.9|1780.6|1772.9|1772.6|2601
1652110800000|2022-05-09 15:40:00|1780.7|1780.4|1782.3|1782|1784.5|1784.2|1777.7|1777.4|2557
1652111100000|2022-05-09 15:45:00|1782.2|1781.9|1780.2|1779.9|1784.9|1784.6|1779.1|1778.8|1541
1652111400000|2022-05-09 15:50:00|1780|1779.7|1786.7|1786.4|1787.4|1787.1|1780|1779.7|2287
1652111700000|2022-05-09 15:55:00|1787|1786.7|1785.9|1785.6|1789.6|1789.3|1784.5|1784.2|1941
1652112000000|2022-05-09 16:00:00|1785.7|1785.4|1782.3|1782|1785.9|1785.6|1780.1|1779.8|2194
1652112300000|2022-05-09 16:05:00|1782.2|1781.9|1791.1|1790.8|1795.9|1795.6|1781.6|1781.3|3326
1652112600000|2022-05-09 16:10:00|1791.3|1791|1795.7|1795.4|1797.3|1797|1791.2|1790.9|2446
1652112900000|2022-05-09 16:15:00|1795.5|1795.2|1797.7|1797.4|1800.5|1800.2|1795.3|1795|2159
1652113200000|2022-05-09 16:20:00|1797.6|1797.3|1796|1795.7|1798.5|1798.2|1793.5|1793.2|2127
1652113500000|2022-05-09 16:25:00|1796.2|1795.9|1792|1791.7|1797.8|1797.5|1790.1|1789.8|2435
1652113800000|2022-05-09 16:30:00|1792.3|1792|1791.9|1791.6|1795.6|1795.3|1789.2|1788.9|2671
1652114100000|2022-05-09 16:35:00|1791.8|1791.5|1782.7|1782.4|1791.9|1791.6|1782.6|1782.3|1947
1652114400000|2022-05-09 16:40:00|1782.8|1782.5|1779.9|1779.6|1784|1783.7|1779.5|1779.2|1324
1652114700000|2022-05-09 16:45:00|1779.6|1779.3|1777.9|1777.6|1780.4|1780.1|1777|1776.7|1362
1652115000000|2022-05-09 16:50:00|1777.6|1777.3|1773.9|1773.6|1778.4|1778.1|1773.4|1773.1|1277
1652115300000|2022-05-09 16:55:00|1773.8|1773.5|1772.8|1772.5|1776|1775.7|1772.3|1772|1851
1652115600000|2022-05-09 17:00:00|1772.6|1772.3|1770.9|1770.6|1774.3|1774|1770.4|1770.1|1694
1652115900000|2022-05-09 17:05:00|1770.8|1770.5|1770.6|1770.3|1772.8|1772.5|1769.6|1769.3|1434
1652116200000|2022-05-09 17:10:00|1770.5|1770.2|1768.5|1768.2|1770.5|1770.2|1767.7|1767.4|1533
1652116500000|2022-05-09 17:15:00|1768.4|1768.1|1771.6|1771.3|1772.4|1772.1|1767.8|1767.5|1367
1652116800000|2022-05-09 17:20:00|1771.3|1771|1768.8|1768.5|1772.1|1771.8|1767.6|1767.3|1997
1652117100000|2022-05-09 17:25:00|1768.7|1768.4|1774.4|1774.1|1775.9|1775.6|1768.6|1768.3|1872
1652117400000|2022-05-09 17:30:00|1774.3|1774|1767.8|1767.5|1778.3|1778|1767.6|1767.3|2617
1652117700000|2022-05-09 17:35:00|1767.7|1767.4|1765.3|1765|1767.9|1767.6|1763|1762.7|2594
1652118000000|2022-05-09 17:40:00|1765|1764.7|1772.3|1772|1773.5|1773.2|1764.7|1764.4|1879
1652118300000|2022-05-09 17:45:00|1772.4|1772.1|1769.1|1768.8|1774.3|1774|1768.1|1767.8|1931
1652118600000|2022-05-09 17:50:00|1769.2|1768.9|1763.8|1763.5|1769.6|1769.3|1762.2|1761.9|2021
1652118900000|2022-05-09 17:55:00|1763.7|1763.4|1769.1|1768.8|1770.3|1770|1763.1|1762.8|1184
1652119200000|2022-05-09 18:00:00|1769|1768.7|1771.1|1770.8|1774.2|1773.9|1768.8|1768.5|1836
1652119500000|2022-05-09 18:05:00|1771|1770.7|1767.8|1767.5|1773.4|1773.1|1766.1|1765.8|1582
1652119800000|2022-05-09 18:10:00|1767.7|1767.4|1769.5|1769.2|1773.4|1773.1|1766.1|1765.8|2069
1652120100000|2022-05-09 18:15:00|1769.4|1769.1|1773.1|1772.8|1773.6|1773.3|1769.2|1768.9|1712
1652120400000|2022-05-09 18:20:00|1773.2|1772.9|1764.5|1764.2|1773.4|1773.1|1763.9|1763.6|1870
1652120700000|2022-05-09 18:25:00|1764.4|1764.1|1764.4|1764.1|1766.5|1766.2|1762.2|1761.9|2263
1652121000000|2022-05-09 18:30:00|1764.3|1764|1763|1762.7|1764.6|1764.3|1759.4|1759.1|3247
1652121300000|2022-05-09 18:35:00|1763.1|1762.8|1762.8|1762.5|1767.6|1767.3|1762|1761.7|2928
1652121600000|2022-05-09 18:40:00|1761.9|1761.6|1764|1763.7|1766.5|1766.2|1761.8|1761.5|1821
1652121900000|2022-05-09 18:45:00|1764.2|1763.9|1765|1764.7|1770.7|1770.4|1764.1|1763.8|2099
1652122200000|2022-05-09 18:50:00|1764.8|1764.5|1769.2|1768.9|1769.9|1769.6|1761.3|1761|2860
1652122500000|2022-05-09 18:55:00|1769.1|1768.8|1773.7|1773.4|1775.3|1775|1769.1|1768.8|3186
1652122800000|2022-05-09 19:00:00|1774.2|1773.9|1774.8|1774.5|1779.6|1779.3|1772.2|1771.9|4181
1652123100000|2022-05-09 19:05:00|1774.7|1774.4|1778.1|1777.8|1783.3|1783|1773.9|1773.6|4010
1652123400000|2022-05-09 19:10:00|1778|1777.7|1782.4|1782.1|1783.9|1783.6|1777.2|1776.9|2953
1652123700000|2022-05-09 19:15:00|1782.5|1782.2|1778|1777.7|1783.9|1783.6|1776.1|1775.8|2137
1652124000000|2022-05-09 19:20:00|1777.9|1777.6|1770.4|1770.1|1777.9|1777.6|1769.5|1769.2|2230
1652124300000|2022-05-09 19:25:00|1770.5|1770.2|1767.7|1767.4|1771.2|1770.9|1766.1|1765.8|1960
1652124600000|2022-05-09 19:30:00|1767.8|1767.5|1764|1763.7|1767.8|1767.5|1762.7|1762.4|2920
1652124900000|2022-05-09 19:35:00|1764.1|1763.8|1764.2|1763.9|1765.3|1765|1761.6|1761.3|2749
1652125200000|2022-05-09 19:40:00|1764|1763.7|1761|1760.7|1764.1|1763.8|1760.1|1759.8|3195
1652125500000|2022-05-09 19:45:00|1761.1|1760.8|1758.7|1758.4|1762.2|1761.9|1757.5|1757.2|3809
1652125800000|2022-05-09 19:50:00|1757.8|1757.5|1756.8|1756.5|1758.7|1758.4|1753.1|1752.8|8518
1652126100000|2022-05-09 19:55:00|1756.9|1756.6|1761.6|1761.3|1763.4|1763.1|1756.9|1756.6|20514
1652126400000|2022-05-09 20:00:00|1761.3|1761|1764.9|1764.6|1765.9|1765.6|1761.1|1760.8|6382
1652126700000|2022-05-09 20:05:00|1764.8|1764.5|1765.9|1765.6|1767.8|1767.5|1763.7|1763.4|1875
1652127000000|2022-05-09 20:10:00|1766.1|1765.8|1766.4|1766.1|1768.1|1767.8|1765.7|1765.4|1910
1652127300000|2022-05-09 20:15:00|1766.2|1765.9|1765.1|1764.8|1767.5|1767.2|1764.7|1764.4|553
1652127600000|2022-05-09 20:20:00|1765.2|1764.9|1764.1|1763.8|1765.2|1764.9|1763.8|1763.5|376
1652127900000|2022-05-09 20:25:00|1764|1763.7|1764|1763.7|1765.1|1764.8|1763.5|1763.2|203
1652128200000|2022-05-09 20:30:00|1764.1|1763.8|1763.2|1762.9|1764.8|1764.5|1762.8|1762.5|349
1652128500000|2022-05-09 20:35:00|1763.1|1762.8|1763.3|1763|1764.1|1763.8|1762.7|1762.4|314
1652128800000|2022-05-09 20:40:00|1763.2|1762.9|1763.3|1763|1763.4|1763.1|1762.3|1762|356
1652129100000|2022-05-09 20:45:00|1763.2|1762.9|1764.2|1763.9|1764.3|1764|1762.5|1762.2|423
1652129400000|2022-05-09 20:50:00|1764.1|1763.8|1764.2|1763.9|1764.4|1764.1|1763.5|1763.2|339
1652129700000|2022-05-09 20:55:00|1764.1|1763.8|1764.1|1763.3|1764.5|1764.2|1763.7|1763.3|483
1652130000000|2022-05-09 21:00:00|1764|1763.2|1764.4|1763.6|1764.4|1763.6|1763.9|1763.1|0
1652130300000|2022-05-09 21:05:00|1764.3|1763.5|1764.4|1763.6|1764.4|1763.6|1764.3|1763.5|0
1652130900000|2022-05-09 21:15:00|1764.5|1763.7|1764.4|1763.6|1764.5|1763.7|1764.3|1763.5|0
1652131200000|2022-05-09 21:20:00|1764.3|1763.5|1764.3|1763.5|1764.5|1763.7|1764.1|1763.3|0
1652131500000|2022-05-09 21:25:00|1764.4|1763.6|1764|1763.2|1764.4|1763.6|1764|1763.2|0
1652131800000|2022-05-09 21:30:00|1764.1|1763.3|1763.9|1763.1|1764.1|1763.3|1763.7|1762.9|0
1652132100000|2022-05-09 21:35:00|1763.8|1763|1763.8|1763|1763.8|1763|1763.7|1762.9|0
1652132400000|2022-05-09 21:40:00|1763.9|1763.1|1763.8|1763|1764|1763.2|1763.6|1762.8|0
1652132700000|2022-05-09 21:45:00|1763.9|1763.1|1763.9|1763.1|1763.9|1763.1|1763.8|1763|0
1652133000000|2022-05-09 21:50:00|1764|1763.2|1764.4|1763.6|1764.4|1763.6|1763.9|1763.1|0
1652133300000|2022-05-09 21:55:00|1764.5|1763.7|1765.2|1764.4|1765.4|1764.6|1764.5|1763.7|0
1652133600000|2022-05-09 22:00:00|1765.4|1764.6|1767.1|1766.8|1768.7|1768.4|1765|1764.6|356
1652133900000|2022-05-09 22:05:00|1767.2|1766.9|1767.7|1767.4|1768.4|1768.1|1767.1|1766.8|182
1652134200000|2022-05-09 22:10:00|1767.8|1767.5|1768.6|1768.3|1768.7|1768.4|1766.7|1766.4|101
1652134500000|2022-05-09 22:15:00|1768.7|1768.4|1769.3|1769|1769.4|1769.1|1767.9|1767.6|174
1652134800000|2022-05-09 22:20:00|1769.2|1768.9|1769.6|1769.3|1769.9|1769.6|1769|1768.7|146
1652135100000|2022-05-09 22:25:00|1769.7|1769.4|1769.6|1769.3|1769.8|1769.5|1769.4|1769.1|67
1652135400000|2022-05-09 22:30:00|1769.7|1769.4|1770.5|1770.2|1770.6|1770.3|1769.5|1769.2|120
1652135700000|2022-05-09 22:35:00|1770.4|1770.1|1770.1|1769.8|1770.5|1770.2|1770|1769.7|172
1652136000000|2022-05-09 22:40:00|1770.2|1769.9|1770.2|1769.9|1770.9|1770.6|1769.5|1769.2|145
1652136300000|2022-05-09 22:45:00|1770.3|1770|1770.8|1770.5|1770.8|1770.5|1769.7|1769.4|83
1652136600000|2022-05-09 22:50:00|1770.7|1770.4|1770.7|1770.4|1770.8|1770.5|1770.3|1770|89
1652136900000|2022-05-09 22:55:00|1770.8|1770.5|1770.7|1770.4|1770.8|1770.5|1770|1769.7|53
1652137200000|2022-05-09 23:00:00|1770.8|1770.5|1771|1770.7|1771.2|1770.9|1770.5|1770.2|153
1652137500000|2022-05-09 23:05:00|1770.9|1770.6|1770.4|1770.1|1771.3|1771|1770.4|1770.1|115
1652137800000|2022-05-09 23:10:00|1770.5|1770.2|1768.7|1768.4|1770.6|1770.3|1768.7|1768.4|80
1652138100000|2022-05-09 23:15:00|1768.8|1768.5|1768.8|1768.5|1769.1|1768.8|1767.8|1767.5|92
1652138400000|2022-05-09 23:20:00|1768.9|1768.6|1767.9|1767.6|1769.5|1769.2|1767.4|1767.1|75
1652138700000|2022-05-09 23:25:00|1768|1767.7|1767.5|1767.2|1768.1|1767.8|1766.4|1766.1|77
1652139000000|2022-05-09 23:30:00|1767.7|1767.4|1768.1|1767.8|1768.2|1767.9|1767|1766.7|49
1652139300000|2022-05-09 23:35:00|1768|1767.7|1768.2|1767.9|1768.4|1768.1|1767.3|1767|42
1652139600000|2022-05-09 23:40:00|1768.3|1768|1769|1768.7|1769.6|1769.3|1768|1767.7|37
1652139900000|2022-05-09 23:45:00|1769.1|1768.8|1767.7|1767.4|1770.1|1769.8|1767.6|1767.3|100
1652140200000|2022-05-09 23:50:00|1767.8|1767.5|1769|1768.7|1769.3|1769|1767.5|1767.2|60
1652140500000|2022-05-09 23:55:00|1768.9|1768.6|1770.1|1769.8|1770.9|1770.6|1768.7|1768.4|72
1652140800000|2022-05-10 00:00:00|1769.9|1769.6|1766.4|1766.1|1770.2|1769.9|1766.2|1765.9|118
1652141100000|2022-05-10 00:05:00|1766.5|1766.2|1764.2|1763.9|1766.6|1766.3|1764.2|1763.9|229
1652141400000|2022-05-10 00:10:00|1764.3|1764|1758.9|1758.6|1764.5|1764.2|1758.8|1758.5|375
1652141700000|2022-05-10 00:15:00|1758.8|1758.5|1752|1751.7|1758.9|1758.6|1749.9|1749.6|1174
1652142000000|2022-05-10 00:20:00|1752.1|1751.8|1752.7|1752.4|1753.5|1753.2|1750.4|1750.1|115
1652142300000|2022-05-10 00:25:00|1752.6|1752.3|1753.7|1753.4|1754.5|1754.2|1752.2|1751.9|186
1652142600000|2022-05-10 00:30:00|1753.8|1753.5|1755.7|1755.4|1756.1|1755.8|1753.5|1753.2|244
1652142900000|2022-05-10 00:35:00|1755.6|1755.3|1754.7|1754.4|1756.8|1756.5|1754.6|1754.3|204
1652143200000|2022-05-10 00:40:00|1754.6|1754.3|1756.2|1755.9|1756.6|1756.3|1753|1752.7|139
1652143500000|2022-05-10 00:45:00|1756.3|1756|1753.3|1753|1756.8|1756.5|1753.3|1753|202
1652143800000|2022-05-10 00:50:00|1753.2|1752.9|1754.4|1754.1|1754.6|1754.3|1752.4|1752.1|204
1652144100000|2022-05-10 00:55:00|1754.3|1754|1755|1754.7|1755.7|1755.4|1754|1753.7|100
1652144400000|2022-05-10 01:00:00|1755.1|1754.8|1754.1|1753.8|1755.6|1755.3|1753|1752.7|158
1652144700000|2022-05-10 01:05:00|1754|1753.7|1759.4|1759.1|1759.6|1759.3|1753.9|1753.6|177
1652145000000|2022-05-10 01:10:00|1759.3|1759|1759.3|1759|1760.6|1760.3|1757.5|1757.2|182
1652145300000|2022-05-10 01:15:00|1759.4|1759.1|1760.3|1760|1761.7|1761.4|1759.2|1758.9|148
1652145600000|2022-05-10 01:20:00|1760.4|1760.1|1758.8|1758.5|1761.1|1760.8|1758.4|1758.1|90
1652145900000|2022-05-10 01:25:00|1758.9|1758.6|1759.3|1759|1760.2|1759.9|1758.1|1757.8|69
1652146200000|2022-05-10 01:30:00|1759.1|1758.8|1759.1|1758.8|1759.9|1759.6|1757.8|1757.5|56
1652146500000|2022-05-10 01:35:00|1759.3|1759|1759|1758.7|1759.4|1759.1|1756.8|1756.5|89
1652146800000|2022-05-10 01:40:00|1758.9|1758.6|1757.6|1757.3|1760.9|1760.6|1757.6|1757.3|169
1652147100000|2022-05-10 01:45:00|1757.7|1757.4|1758.7|1758.4|1759.1|1758.8|1756.8|1756.5|58
1652147400000|2022-05-10 01:50:00|1758.8|1758.5|1764|1763.7|1764|1763.7|1758.8|1758.5|210
1652147700000|2022-05-10 01:55:00|1764.1|1763.8|1765.6|1765.3|1766.8|1766.5|1763.8|1763.5|287
1652148000000|2022-05-10 02:00:00|1765.8|1765.5|1766.1|1765.8|1767.3|1767|1765.4|1765.1|195
1652148300000|2022-05-10 02:05:00|1766|1765.7|1767.5|1767.2|1767.8|1767.5|1764.5|1764.2|220
1652148600000|2022-05-10 02:10:00|1767.4|1767.1|1768.9|1768.6|1769.3|1769|1767.4|1767.1|322
1652148900000|2022-05-10 02:15:00|1768.8|1768.5|1768.9|1768.6|1769.1|1768.8|1767.4|1767.1|149
1652149200000|2022-05-10 02:20:00|1768.8|1768.5|1768.5|1768.2|1769.6|1769.3|1768.1|1767.8|77
1652149500000|2022-05-10 02:25:00|1768.7|1768.4|1772.4|1772.1|1772.4|1772.1|1768.5|1768.2|312
1652149800000|2022-05-10 02:30:00|1772.3|1772|1770.4|1770.1|1772.4|1772.1|1770.1|1769.8|146
1652150100000|2022-05-10 02:35:00|1770.5|1770.2|1772.3|1772|1772.3|1772|1770.1|1769.8|33
1652150400000|2022-05-10 02:40:00|1772.4|1772.1|1770.6|1770.3|1772.4|1772.1|1770|1769.7|51
1652150700000|2022-05-10 02:45:00|1770.5|1770.2|1770.7|1770.4|1771.6|1771.3|1770.1|1769.8|41
1652151000000|2022-05-10 02:50:00|1770.8|1770.5|1771.1|1770.8|1771.8|1771.5|1770.3|1770|165
1652151300000|2022-05-10 02:55:00|1771.2|1770.9|1770.4|1770.1|1771.6|1771.3|1770|1769.7|76
1652151600000|2022-05-10 03:00:00|1770.5|1770.2|1771.6|1771.3|1771.7|1771.4|1770|1769.7|101
1652151900000|2022-05-10 03:05:00|1771.7|1771.4|1771.5|1771.2|1772.4|1772.1|1770.3|1770|67
1652152200000|2022-05-10 03:10:00|1771.3|1771|1770.3|1770|1771.7|1771.4|1770|1769.7|68
1652152500000|2022-05-10 03:15:00|1770.2|1769.9|1770.2|1769.9|1770.8|1770.5|1769.4|1769.1|38
1652152800000|2022-05-10 03:20:00|1770|1769.7|1768.2|1767.9|1770.2|1769.9|1767.7|1767.4|94
1652153100000|2022-05-10 03:25:00|1768.1|1767.8|1769.3|1769|1769.6|1769.3|1767.7|1767.4|56
1652153400000|2022-05-10 03:30:00|1769.2|1768.9|1768.9|1768.6|1769.4|1769.1|1768.3|1768|24
1652153700000|2022-05-10 03:35:00|1769|1768.7|1770|1769.7|1770.2|1769.9|1768.7|1768.4|20
1652154000000|2022-05-10 03:40:00|1769.9|1769.6|1770.5|1770.2|1771.2|1770.9|1769.8|1769.5|55
1652154300000|2022-05-10 03:45:00|1770.4|1770.1|1772|1771.7|1772|1771.7|1770.3|1770|23
1652154600000|2022-05-10 03:50:00|1771.9|1771.6|1772.7|1772.4|1773.1|1772.8|1771.6|1771.3|105
1652154900000|2022-05-10 03:55:00|1772.6|1772.3|1773|1772.7|1773.2|1772.9|1772.6|1772.3|84
1652155200000|2022-05-10 04:00:00|1772.9|1772.6|1772.8|1772.5|1773|1772.7|1772.3|1772|32
1652155500000|2022-05-10 04:05:00|1772.7|1772.4|1772.8|1772.5|1773|1772.7|1772.3|1772|31
1652155800000|2022-05-10 04:10:00|1772.7|1772.4|1772.6|1772.3|1773.1|1772.8|1772.3|1772|26
1652156100000|2022-05-10 04:15:00|1772.5|1772.2|1772.8|1772.5|1772.9|1772.6|1772.1|1771.8|42
1652156400000|2022-05-10 04:20:00|1772.7|1772.4|1772.8|1772.5|1773.3|1773|1772.5|1772.2|13
1652156700000|2022-05-10 04:25:00|1772.9|1772.6|1773|1772.7|1773.5|1773.2|1772.6|1772.3|50
1652157000000|2022-05-10 04:30:00|1773.1|1772.8|1772.8|1772.5|1773.5|1773.2|1772.7|1772.4|52
1652157300000|2022-05-10 04:35:00|1772.7|1772.4|1773.2|1772.9|1773.6|1773.3|1772.1|1771.8|55
1652157600000|2022-05-10 04:40:00|1773.3|1773|1773.2|1772.9|1773.5|1773.2|1773|1772.7|11
1652157900000|2022-05-10 04:45:00|1773.3|1773|1773.3|1773|1773.6|1773.3|1772.9|1772.6|17
1652158200000|2022-05-10 04:50:00|1773.4|1773.1|1773|1772.7|1773.5|1773.2|1773|1772.7|29
1652158500000|2022-05-10 04:55:00|1772.9|1772.6|1773.1|1772.8|1773.7|1773.4|1772.1|1771.8|118
1652158800000|2022-05-10 05:00:00|1773|1772.7|1772.4|1772.1|1773.7|1773.4|1772|1771.7|71
1652159100000|2022-05-10 05:05:00|1772.3|1772|1774.9|1774.6|1775.5|1775.2|1772.3|1772|215
1652159400000|2022-05-10 05:10:00|1775|1774.7|1774.9|1774.6|1775.5|1775.2|1774.8|1774.5|113
1652159700000|2022-05-10 05:15:00|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1773.6|1773.3|144
1652160000000|2022-05-10 05:20:00|1774.7|1774.4|1773.9|1773.6|1774.7|1774.4|1773|1772.7|157
1652160300000|2022-05-10 05:25:00|1773.8|1773.5|1775.5|1775.2|1775.7|1775.4|1773.7|1773.4|198
1652160600000|2022-05-10 05:30:00|1775.6|1775.3|1776.6|1776.3|1777.1|1776.8|1775.1|1774.8|121
1652160900000|2022-05-10 05:35:00|1776.7|1776.4|1776.6|1776.3|1776.7|1776.4|1776.2|1775.9|46
1652161200000|2022-05-10 05:40:00|1776.7|1776.4|1775.9|1775.6|1776.7|1776.4|1775.6|1775.3|22
1652161500000|2022-05-10 05:45:00|1776|1775.7|1776.2|1775.9|1776.6|1776.3|1775.8|1775.5|103
1652161800000|2022-05-10 05:50:00|1776.1|1775.8|1774.7|1774.4|1777.8|1777.5|1774|1773.7|212
1652162100000|2022-05-10 05:55:00|1774.6|1774.3|1773.9|1773.6|1775.2|1774.9|1773.7|1773.4|49
1652162400000|2022-05-10 06:00:00|1773.8|1773.5|1777|1776.7|1777.6|1777.3|1772.7|1772.4|258
1652162700000|2022-05-10 06:05:00|1777.1|1776.8|1776.8|1776.5|1778.4|1778.1|1776.3|1776|200
1652163000000|2022-05-10 06:10:00|1776.7|1776.4|1779.4|1779.1|1779.6|1779.3|1776.5|1776.2|118
1652163300000|2022-05-10 06:15:00|1779.3|1779|1778.6|1778.3|1779.5|1779.2|1778.1|1777.8|149
1652163600000|2022-05-10 06:20:00|1778.7|1778.4|1779.7|1779.4|1779.8|1779.5|1778.7|1778.4|126
1652163900000|2022-05-10 06:25:00|1779.8|1779.5|1778|1777.7|1779.8|1779.5|1777.9|1777.6|99
1652164200000|2022-05-10 06:30:00|1778.2|1777.9|1779|1778.7|1779.4|1779.1|1778.1|1777.8|95
1652164500000|2022-05-10 06:35:00|1779.1|1778.8|1781.2|1780.9|1781.5|1781.2|1778.9|1778.6|286
1652164800000|2022-05-10 06:40:00|1781.3|1781|1784.1|1783.8|1784.8|1784.5|1780.9|1780.6|408
1652165100000|2022-05-10 06:45:00|1783.9|1783.6|1783|1782.7|1784.8|1784.5|1782.3|1782|286
1652165400000|2022-05-10 06:50:00|1782.9|1782.6|1784.4|1784.1|1785.2|1784.9|1782.1|1781.8|111
1652165700000|2022-05-10 06:55:00|1784.3|1784|1784.2|1783.9|1785.5|1785.2|1784|1783.7|140
1652166000000|2022-05-10 07:00:00|1784.4|1784.1|1781.2|1780.9|1784.8|1784.5|1780.9|1780.6|361
1652166300000|2022-05-10 07:05:00|1781.1|1780.8|1780.4|1780.1|1784|1783.7|1780.2|1779.9|353
1652166600000|2022-05-10 07:10:00|1780.5|1780.2|1780.3|1780|1780.5|1780.2|1778.1|1777.8|291
1652166900000|2022-05-10 07:15:00|1779.9|1779.6|1780.3|1780|1782.3|1782|1778.9|1778.6|260
1652167200000|2022-05-10 07:20:00|1780.2|1779.9|1783.4|1783.1|1783.8|1783.5|1780.1|1779.8|151
1652167500000|2022-05-10 07:25:00|1783.3|1783|1782.3|1782|1784.1|1783.8|1781.7|1781.4|356
1652167800000|2022-05-10 07:30:00|1782.1|1781.8|1778.2|1777.9|1782.1|1781.8|1776.9|1776.6|250
1652168100000|2022-05-10 07:35:00|1778.6|1778.3|1781.4|1781.1|1781.8|1781.5|1777.7|1777.4|177
1652168400000|2022-05-10 07:40:00|1781.3|1781|1778.2|1777.9|1782.8|1782.5|1778.2|1777.9|373
1652168700000|2022-05-10 07:45:00|1778.3|1778|1777.1|1776.8|1779|1778.7|1776|1775.7|196
1652169000000|2022-05-10 07:50:00|1777.2|1776.9|1775.7|1775.4|1779.1|1778.8|1775.5|1775.2|245
1652169300000|2022-05-10 07:55:00|1776|1775.7|1775.2|1774.9|1777.5|1777.2|1774.5|1774.2|307
1652169600000|2022-05-10 08:00:00|1775.1|1774.8|1774.7|1774.4|1776|1775.7|1773.3|1773|502
1652169900000|2022-05-10 08:05:00|1774.3|1774|1778.6|1778.3|1778.7|1778.4|1774.1|1773.8|173
1652170200000|2022-05-10 08:10:00|1778.5|1778.2|1776.7|1776.4|1779.2|1778.9|1776.4|1776.1|180
1652170500000|2022-05-10 08:15:00|1776.8|1776.5|1779.8|1779.5|1779.9|1779.6|1776.7|1776.4|147
1652170800000|2022-05-10 08:20:00|1779.7|1779.4|1780.7|1780.4|1781.3|1781|1779|1778.7|262
1652171100000|2022-05-10 08:25:00|1780.6|1780.3|1780.9|1780.6|1782|1781.7|1779.5|1779.2|197
1652171400000|2022-05-10 08:30:00|1781|1780.7|1782.4|1782.1|1782.5|1782.2|1780.9|1780.6|170
1652171700000|2022-05-10 08:35:00|1782.2|1781.9|1782|1781.7|1782.5|1782.2|1781.1|1780.8|168
1652172000000|2022-05-10 08:40:00|1782.1|1781.8|1780.9|1780.6|1782.1|1781.8|1779.9|1779.6|100
1652172300000|2022-05-10 08:45:00|1781|1780.7|1781.5|1781.2|1782.2|1781.9|1780.5|1780.2|75
1652172600000|2022-05-10 08:50:00|1781.4|1781.1|1779.7|1779.4|1782.4|1782.1|1779.6|1779.3|123
1652172900000|2022-05-10 08:55:00|1779.8|1779.5|1781.3|1781|1781.9|1781.6|1779.7|1779.4|145
1652173200000|2022-05-10 09:00:00|1781.4|1781.1|1781|1780.7|1782|1781.7|1779.9|1779.6|135
1652173500000|2022-05-10 09:05:00|1780.9|1780.6|1783.6|1783.3|1783.7|1783.4|1780.8|1780.5|155
1652173800000|2022-05-10 09:10:00|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1782.4|1782.1|87
1652174100000|2022-05-10 09:15:00|1783.5|1783.2|1781.3|1781|1783.6|1783.3|1781|1780.7|88
1652174400000|2022-05-10 09:20:00|1781.4|1781.1|1780.5|1780.2|1782.2|1781.9|1780.4|1780.1|130
1652174700000|2022-05-10 09:25:00|1780.6|1780.3|1779.6|1779.3|1781|1780.7|1779|1778.7|87
1652175000000|2022-05-10 09:30:00|1779.5|1779.2|1780.1|1779.8|1780.7|1780.4|1779.5|1779.2|177
1652175300000|2022-05-10 09:35:00|1780|1779.7|1781.5|1781.2|1781.6|1781.3|1779.1|1778.8|225
1652175600000|2022-05-10 09:40:00|1781.6|1781.3|1779.8|1779.5|1781.9|1781.6|1779.6|1779.3|109
1652175900000|2022-05-10 09:45:00|1779.7|1779.4|1778.7|1778.4|1780|1779.7|1778.2|1777.9|161
1652176200000|2022-05-10 09:50:00|1778.8|1778.5|1775.7|1775.4|1779.3|1779|1775.7|1775.4|255
1652176500000|2022-05-10 09:55:00|1775.8|1775.5|1774.8|1774.5|1776.1|1775.8|1773.8|1773.5|347
1652176800000|2022-05-10 10:00:00|1774.9|1774.6|1774.3|1774|1775.7|1775.4|1773.3|1773|308
1652177100000|2022-05-10 10:05:00|1774.2|1773.9|1774.2|1773.9|1776.7|1776.4|1774.1|1773.8|163
1652177400000|2022-05-10 10:10:00|1774.3|1774|1773.8|1773.5|1775.7|1775.4|1773.5|1773.2|245
1652177700000|2022-05-10 10:15:00|1773.9|1773.6|1775.1|1774.8|1775.2|1774.9|1772.4|1772.1|380
1652178000000|2022-05-10 10:20:00|1775.2|1774.9|1777.3|1777|1777.6|1777.3|1775.1|1774.8|320
1652178300000|2022-05-10 10:25:00|1777.4|1777.1|1776.1|1775.8|1777.4|1777.1|1775.8|1775.5|69
1652178600000|2022-05-10 10:30:00|1776|1775.7|1778.9|1778.6|1779|1778.7|1775.9|1775.6|115
1652178900000|2022-05-10 10:35:00|1779|1778.7|1778.6|1778.3|1779|1778.7|1778.3|1778|143
1652179200000|2022-05-10 10:40:00|1778.5|1778.2|1778.5|1778.2|1779.6|1779.3|1778.2|1777.9|217
1652179500000|2022-05-10 10:45:00|1778.4|1778.1|1777.4|1777.1|1780.1|1779.8|1776.5|1776.2|669
1652179800000|2022-05-10 10:50:00|1777.2|1776.9|1775.6|1775.3|1778.6|1778.3|1775.3|1775|418
1652180100000|2022-05-10 10:55:00|1775.7|1775.4|1776.5|1776.2|1777.6|1777.3|1775.6|1775.3|443
1652180400000|2022-05-10 11:00:00|1776.3|1776|1774.8|1774.5|1778|1777.7|1774.3|1774|406
1652180700000|2022-05-10 11:05:00|1774.7|1774.4|1775.4|1775.1|1775.6|1775.3|1773.3|1773|263
1652181000000|2022-05-10 11:10:00|1775.5|1775.2|1775.7|1775.4|1776.3|1776|1774.8|1774.5|172
1652181300000|2022-05-10 11:15:00|1775.5|1775.2|1773.2|1772.9|1775.6|1775.3|1773.2|1772.9|221
1652181600000|2022-05-10 11:20:00|1773.1|1772.8|1773.4|1773.1|1774|1773.7|1772.1|1771.8|252
1652181900000|2022-05-10 11:25:00|1773.5|1773.2|1775|1774.7|1775.4|1775.1|1772|1771.7|205
1652182200000|2022-05-10 11:30:00|1774.9|1774.6|1776.9|1776.6|1777.2|1776.9|1773.3|1773|175
1652182500000|2022-05-10 11:35:00|1776.8|1776.5|1776.9|1776.6|1777.2|1776.9|1776.3|1776|83
1652182800000|2022-05-10 11:40:00|1777|1776.7|1774.3|1774|1777.3|1777|1774.2|1773.9|236
1652183100000|2022-05-10 11:45:00|1774.2|1773.9|1777.2|1776.9|1777.7|1777.4|1774.2|1773.9|173
1652183400000|2022-05-10 11:50:00|1777.5|1777.2|1774.3|1774|1777.7|1777.4|1774.3|1774|237
1652183700000|2022-05-10 11:55:00|1774.4|1774.1|1776.8|1776.5|1777.5|1777.2|1774.3|1774|311
1652184000000|2022-05-10 12:00:00|1776.7|1776.4|1778.3|1778|1778.9|1778.6|1776.5|1776.2|367
1652184300000|2022-05-10 12:05:00|1778.2|1777.9|1778.2|1777.9|1779.8|1779.5|1777.6|1777.3|416
1652184600000|2022-05-10 12:10:00|1778.1|1777.8|1780.5|1780.2|1780.7|1780.4|1778.1|1777.8|356
1652184900000|2022-05-10 12:15:00|1780.6|1780.3|1780.9|1780.6|1781.2|1780.9|1779.5|1779.2|310
1652185200000|2022-05-10 12:20:00|1780.8|1780.5|1780|1779.7|1781.3|1781|1779.9|1779.6|286
1652185500000|2022-05-10 12:25:00|1780.1|1779.8|1781.2|1780.9|1781.5|1781.2|1779.6|1779.3|280
1652185800000|2022-05-10 12:30:00|1781.3|1781|1781.6|1781.3|1783.2|1782.9|1780|1779.7|486
1652186100000|2022-05-10 12:35:00|1781.7|1781.4|1786.1|1785.8|1786.3|1786|1781.4|1781.1|776
1652186400000|2022-05-10 12:40:00|1786|1785.7|1784.1|1783.8|1786.9|1786.6|1783.8|1783.5|848
1652186700000|2022-05-10 12:45:00|1784|1783.7|1783.5|1783.2|1784.8|1784.5|1782.7|1782.4|367
1652187000000|2022-05-10 12:50:00|1783.4|1783.1|1787.3|1787|1788.1|1787.8|1783|1782.7|761
1652187300000|2022-05-10 12:55:00|1787.2|1786.9|1786.9|1786.6|1788.6|1788.3|1785.9|1785.6|1218
1652187600000|2022-05-10 13:00:00|1786.8|1786.5|1788.3|1788|1788.6|1788.3|1786.5|1786.2|1110
1652187900000|2022-05-10 13:05:00|1788.2|1787.9|1786.9|1786.6|1788.6|1788.3|1786.1|1785.8|734
1652188200000|2022-05-10 13:10:00|1787.1|1786.8|1787.4|1787.1|1788.1|1787.8|1786.4|1786.1|611
1652188500000|2022-05-10 13:15:00|1787.3|1787|1787.5|1787.2|1789.5|1789.2|1786.4|1786.1|928
1652188800000|2022-05-10 13:20:00|1787.4|1787.1|1789|1788.7|1789.8|1789.5|1787.3|1787|634
1652189100000|2022-05-10 13:25:00|1789.1|1788.8|1787.8|1787.5|1789.8|1789.5|1787.4|1787.1|925
1652189400000|2022-05-10 13:30:00|1787.9|1787.6|1786.8|1786.5|1801|1800.7|1785.4|1785.1|9821
1652189700000|2022-05-10 13:35:00|1786.5|1786.2|1790.7|1790.4|1792.2|1791.9|1783.6|1783.3|6682
1652190000000|2022-05-10 13:40:00|1791.1|1790.8|1780.9|1780.6|1792.2|1791.9|1780.6|1780.3|4540
1652190300000|2022-05-10 13:45:00|1780.8|1780.5|1776.1|1775.8|1780.8|1780.5|1773.8|1773.5|4472
1652190600000|2022-05-10 13:50:00|1776.2|1775.9|1786|1785.7|1790.9|1790.6|1774.3|1774|4622
1652190900000|2022-05-10 13:55:00|1786.2|1785.9|1790.6|1790.3|1792|1791.7|1783.2|1782.9|3474
1652191200000|2022-05-10 14:00:00|1790.1|1789.8|1794.3|1794|1794.7|1794.4|1783.7|1783.4|4111
1652191500000|2022-05-10 14:05:00|1794.1|1793.8|1789.6|1789.3|1796.4|1796.1|1788.9|1788.6|3673
1652191800000|2022-05-10 14:10:00|1789.5|1789.2|1789.9|1789.6|1795.3|1795|1785.7|1785.4|3638
1652192100000|2022-05-10 14:15:00|1790.1|1789.8|1790.2|1789.9|1794.8|1794.5|1788|1787.7|3317
1652192400000|2022-05-10 14:20:00|1790.1|1789.8|1789.4|1789.1|1795|1794.7|1785.9|1785.6|3249
1652192700000|2022-05-10 14:25:00|1789.3|1789|1785.6|1785.3|1790.4|1790.1|1781.3|1781|3643
1652193000000|2022-05-10 14:30:00|1785.9|1785.6|1778.7|1778.4|1786.4|1786.1|1777.3|1777|3758
1652193300000|2022-05-10 14:35:00|1779.1|1778.8|1773.1|1772.8|1779.2|1778.9|1773|1772.7|2451
1652193600000|2022-05-10 14:40:00|1773.3|1773|1772.4|1772.1|1773.9|1773.6|1768|1767.7|2875
1652193900000|2022-05-10 14:45:00|1772.3|1772|1764.7|1764.4|1772.5|1772.2|1763.4|1763.1|2406
1652194200000|2022-05-10 14:50:00|1764.6|1764.3|1767.1|1766.8|1768.2|1767.9|1760.6|1760.3|3199
1652194500000|2022-05-10 14:55:00|1766.9|1766.6|1761.5|1761.2|1766.9|1766.6|1760.7|1760.4|2089
1652194800000|2022-05-10 15:00:00|1761.1|1760.8|1756.2|1755.9|1763.8|1763.5|1754.4|1754.1|2755
1652195100000|2022-05-10 15:05:00|1756.6|1756.3|1752.3|1752|1756.6|1756.3|1751.7|1751.4|2797
1652195400000|2022-05-10 15:10:00|1752|1751.7|1746.6|1746.3|1753.4|1753.1|1746.6|1746.3|2734
1652195700000|2022-05-10 15:15:00|1746.4|1746.1|1751.7|1751.4|1751.7|1751.4|1744.4|1744.1|3295
1652196000000|2022-05-10 15:20:00|1752|1751.7|1743.7|1743.4|1752.6|1752.3|1743|1742.7|2772
1652196300000|2022-05-10 15:25:00|1743.8|1743.5|1745.6|1745.3|1745.8|1745.5|1737.5|1737.2|3753
1652196600000|2022-05-10 15:30:00|1745.2|1744.9|1742.4|1742.1|1749.6|1749.3|1739.3|1739|3939
1652196900000|2022-05-10 15:35:00|1742.5|1742.2|1752.4|1752.1|1752.4|1752.1|1740.5|1740.2|3869
1652197200000|2022-05-10 15:40:00|1752.3|1752|1747|1746.7|1753.4|1753.1|1745|1744.7|2603
1652197500000|2022-05-10 15:45:00|1746.9|1746.6|1739.8|1739.5|1747.1|1746.8|1739.4|1739.1|2454
1652197800000|2022-05-10 15:50:00|1739.5|1739.2|1740.6|1740.3|1741.4|1741.1|1734.6|1734.3|2328
1652198100000|2022-05-10 15:55:00|1740.8|1740.5|1743.5|1743.2|1746|1745.7|1734.6|1734.3|2501
1652198400000|2022-05-10 16:00:00|1743.2|1742.9|1748.2|1747.9|1749.1|1748.8|1742|1741.7|2635
1652198700000|2022-05-10 16:05:00|1748.5|1748.2|1737.8|1737.5|1749.5|1749.2|1737.6|1737.3|2628
1652199000000|2022-05-10 16:10:00|1738|1737.7|1740.2|1739.9|1744.7|1744.4|1734.9|1734.6|2283
1652199300000|2022-05-10 16:15:00|1739.8|1739.5|1737.8|1737.5|1746.2|1745.9|1737.7|1737.4|1992
1652199600000|2022-05-10 16:20:00|1737.5|1737.2|1734|1733.7|1738.3|1738|1733.7|1733.4|2234
1652199900000|2022-05-10 16:25:00|1733.9|1733.6|1732.4|1732.1|1737.2|1736.9|1730.9|1730.6|3572
1652200200000|2022-05-10 16:30:00|1732.3|1732|1726.9|1726.6|1735.3|1735|1723.8|1723.5|4934
1652200500000|2022-05-10 16:35:00|1726.8|1726.5|1726.1|1725.8|1730|1729.7|1725.7|1725.4|2149
1652200800000|2022-05-10 16:40:00|1725.8|1725.5|1732.3|1732|1732.5|1732.2|1725.2|1724.9|2615
1652201100000|2022-05-10 16:45:00|1732.4|1732.1|1737.8|1737.5|1741|1740.7|1731.6|1731.3|3918
1652201400000|2022-05-10 16:50:00|1737.7|1737.4|1730.6|1730.3|1737.7|1737.4|1729.4|1729.1|2243
1652201700000|2022-05-10 16:55:00|1730.5|1730.2|1732.4|1732.1|1733.8|1733.5|1729.9|1729.6|1727
1652202000000|2022-05-10 17:00:00|1732.5|1732.2|1740.8|1740.5|1741.4|1741.1|1730.5|1730.2|2494
1652202300000|2022-05-10 17:05:00|1740.7|1740.4|1743.5|1743.2|1745.4|1745.1|1740.5|1740.2|2459
1652202600000|2022-05-10 17:10:00|1743.7|1743.4|1741.2|1740.9|1744.2|1743.9|1738.8|1738.5|1985
1652202900000|2022-05-10 17:15:00|1741.5|1741.2|1738|1737.7|1742.7|1742.4|1736|1735.7|2454
1652203200000|2022-05-10 17:20:00|1738.3|1738|1740.7|1740.4|1740.8|1740.5|1735.9|1735.6|1895
1652203500000|2022-05-10 17:25:00|1741.5|1741.2|1749.8|1749.5|1750|1749.7|1741.5|1741.2|2714
1652203800000|2022-05-10 17:30:00|1750.3|1750|1757.2|1756.9|1757.3|1757|1750.3|1750|2383
1652204100000|2022-05-10 17:35:00|1757.3|1757|1761.2|1760.9|1763.3|1763|1757.2|1756.9|3485
1652204400000|2022-05-10 17:40:00|1761.3|1761|1764.6|1764.3|1767.8|1767.5|1760.8|1760.5|2531
1652204700000|2022-05-10 17:45:00|1764.7|1764.4|1770.6|1770.3|1771.7|1771.4|1764.5|1764.2|2523
1652205000000|2022-05-10 17:50:00|1770.4|1770.1|1772.5|1772.2|1773.6|1773.3|1767.5|1767.2|3187
1652205300000|2022-05-10 17:55:00|1772.7|1772.4|1777.3|1777|1777.6|1777.3|1771.1|1770.8|2665
1652205600000|2022-05-10 18:00:00|1777.6|1777.3|1777.6|1777.3|1778.2|1777.9|1772.2|1771.9|3051
1652205900000|2022-05-10 18:05:00|1778.2|1777.9|1771|1770.7|1778.3|1778|1770.5|1770.2|2701
1652206200000|2022-05-10 18:10:00|1771.1|1770.8|1777.4|1777.1|1779.1|1778.8|1768.6|1768.3|2125
1652206500000|2022-05-10 18:15:00|1777.5|1777.2|1770.5|1770.2|1777.8|1777.5|1763.1|1762.8|3861
1652206800000|2022-05-10 18:20:00|1770.8|1770.5|1765.5|1765.2|1774.2|1773.9|1764.6|1764.3|2314
1652207100000|2022-05-10 18:25:00|1765.9|1765.6|1763.8|1763.5|1766.4|1766.1|1760.5|1760.2|2774
1652207400000|2022-05-10 18:30:00|1764.2|1763.9|1764.1|1763.8|1766.5|1766.2|1762.6|1762.3|2144
1652207700000|2022-05-10 18:35:00|1763.9|1763.6|1766.6|1766.3|1771|1770.7|1763.7|1763.4|2658
1652208000000|2022-05-10 18:40:00|1765.7|1765.4|1774.2|1773.9|1774.9|1774.6|1762.1|1761.8|3191
1652208300000|2022-05-10 18:45:00|1773.7|1773.4|1766.1|1765.8|1774.4|1774.1|1761.6|1761.3|3813
1652208600000|2022-05-10 18:50:00|1765.4|1765.1|1770.1|1769.8|1771.2|1770.9|1764|1763.7|2697
1652208900000|2022-05-10 18:55:00|1770|1769.7|1769.1|1768.8|1770.8|1770.5|1761|1760.7|3148
1652209200000|2022-05-10 19:00:00|1769.3|1769|1770.7|1770.4|1771.5|1771.2|1766.8|1766.5|2952
1652209500000|2022-05-10 19:05:00|1771|1770.7|1771.4|1771.1|1777.4|1777.1|1770.7|1770.4|2482
1652209800000|2022-05-10 19:10:00|1771.6|1771.3|1771.8|1771.5|1774.8|1774.5|1769.7|1769.4|2041
1652210100000|2022-05-10 19:15:00|1771.6|1771.3|1771.3|1771|1774.8|1774.5|1767.1|1766.8|1694
1652210400000|2022-05-10 19:20:00|1770.8|1770.5|1762.9|1762.6|1771.1|1770.8|1761.8|1761.5|2033
1652210700000|2022-05-10 19:25:00|1762.7|1762.4|1761|1760.7|1763.8|1763.5|1758.2|1757.9|2300
1652211000000|2022-05-10 19:30:00|1760.9|1760.6|1760.2|1759.9|1761|1760.7|1756.9|1756.6|3211
1652211300000|2022-05-10 19:35:00|1760.1|1759.8|1757.1|1756.8|1762|1761.7|1755.9|1755.6|2519
1652211600000|2022-05-10 19:40:00|1756.8|1756.5|1754.7|1754.4|1757.6|1757.3|1754.3|1754|3153
1652211900000|2022-05-10 19:45:00|1754.8|1754.5|1758|1757.7|1761.2|1760.9|1753|1752.7|3165
1652212200000|2022-05-10 19:50:00|1757.4|1757.1|1759.9|1759.6|1760.7|1760.4|1755.2|1754.9|4274
1652212500000|2022-05-10 19:55:00|1759.8|1759.5|1761.7|1761.4|1762.7|1762.4|1757.5|1757.2|11068
1652212800000|2022-05-10 20:00:00|1761.6|1761.3|1758.9|1758.6|1761.7|1761.4|1757.6|1757.3|4225
1652213100000|2022-05-10 20:05:00|1759|1758.7|1761.3|1761|1763.7|1763.4|1759|1758.7|1849
1652213400000|2022-05-10 20:10:00|1761.4|1761.1|1760.8|1760.5|1763|1762.7|1760.7|1760.4|1445
1652213700000|2022-05-10 20:15:00|1760.7|1760.4|1761.6|1761.3|1762|1761.7|1760.2|1759.9|388
1652214000000|2022-05-10 20:20:00|1761.7|1761.4|1762.5|1762.2|1763.8|1763.5|1761.6|1761.3|647
1652214300000|2022-05-10 20:25:00|1762.6|1762.3|1761.6|1761.3|1762.8|1762.5|1760.9|1760.6|426
1652214600000|2022-05-10 20:30:00|1761.7|1761.4|1762.4|1762.1|1763.1|1762.8|1761.4|1761.1|367
1652214900000|2022-05-10 20:35:00|1762.5|1762.2|1762.2|1761.9|1762.5|1762.2|1761|1760.7|559
1652215200000|2022-05-10 20:40:00|1762.3|1762|1761.9|1761.6|1763|1762.7|1761.6|1761.3|417
1652215500000|2022-05-10 20:45:00|1761.8|1761.5|1761.2|1760.9|1762|1761.7|1759.9|1759.6|489
1652215800000|2022-05-10 20:50:00|1761.3|1761|1761.1|1760.8|1762|1761.7|1760.5|1760.2|218
1652216100000|2022-05-10 20:55:00|1761.2|1760.9|1761.2|1760.4|1761.6|1761.3|1760.3|1760|207
1652216400000|2022-05-10 21:00:00|1761.1|1760.3|1761.1|1760.3|1761.3|1760.5|1760.9|1760.1|0
1652216700000|2022-05-10 21:05:00|1761|1760.2|1760.8|1760|1761.5|1760.7|1760.8|1760|0
1652217000000|2022-05-10 21:10:00|1760.7|1759.9|1760.4|1759.6|1760.8|1760|1760.4|1759.6|0
1652217300000|2022-05-10 21:15:00|1760.3|1759.5|1760.3|1759.5|1760.6|1759.8|1760.1|1759.3|0
1652217600000|2022-05-10 21:20:00|1760.4|1759.6|1760.2|1759.4|1760.4|1759.6|1760.2|1759.4|0
1652217900000|2022-05-10 21:25:00|1760.3|1759.5|1760.1|1759.3|1760.3|1759.5|1759.8|1759|0
1652218200000|2022-05-10 21:30:00|1760.2|1759.4|1760|1759.2|1760.2|1759.4|1760|1759.2|0
1652218500000|2022-05-10 21:35:00|1760.1|1759.3|1760|1759.2|1760.1|1759.3|1759.8|1759|0
1652218800000|2022-05-10 21:40:00|1760.1|1759.3|1760.2|1759.4|1760.2|1759.4|1760|1759.2|0
1652219100000|2022-05-10 21:45:00|1760.1|1759.3|1760|1759.2|1760.1|1759.3|1759.8|1759|0
1652219400000|2022-05-10 21:50:00|1760.1|1759.3|1760.2|1759.4|1760.2|1759.4|1760|1759.2|0
1652219700000|2022-05-10 21:55:00|1760.1|1759.3|1759.9|1759.1|1760.3|1759.5|1759.8|1759|0
1652220000000|2022-05-10 22:00:00|1759.8|1759|1759.1|1758.8|1761.7|1761.4|1759|1758.7|161
1652220300000|2022-05-10 22:05:00|1759.2|1758.9|1758.5|1758.2|1760|1759.7|1758.4|1758.1|175
1652220600000|2022-05-10 22:10:00|1758.8|1758.5|1759.3|1759|1759.3|1759|1758.4|1758.1|183
1652220900000|2022-05-10 22:15:00|1759.4|1759.1|1759.5|1759.2|1760|1759.7|1759.1|1758.8|48
1652221200000|2022-05-10 22:20:00|1759.6|1759.3|1760.2|1759.9|1760.7|1760.4|1759.6|1759.3|17
1652221500000|2022-05-10 22:25:00|1760.3|1760|1760.9|1760.6|1760.9|1760.6|1759.4|1759.1|39
1652221800000|2022-05-10 22:30:00|1761|1760.7|1761.5|1761.2|1761.5|1761.2|1760.9|1760.6|41
1652222100000|2022-05-10 22:35:00|1761.3|1761|1761.4|1761.1|1761.5|1761.2|1761|1760.7|26
1652222400000|2022-05-10 22:40:00|1761.3|1761|1761.4|1761.1|1761.7|1761.4|1760.9|1760.6|25
1652222700000|2022-05-10 22:45:00|1761.5|1761.2|1762.2|1761.9|1762.7|1762.4|1761.5|1761.2|35
1652223000000|2022-05-10 22:50:00|1762.3|1762|1762.6|1762.3|1762.9|1762.6|1762.2|1761.9|25
1652223300000|2022-05-10 22:55:00|1762.7|1762.4|1762.6|1762.3|1763.1|1762.8|1762.5|1762.2|30
1652223600000|2022-05-10 23:00:00|1762.5|1762.2|1761.8|1761.5|1762.7|1762.4|1761.5|1761.2|38
1652223900000|2022-05-10 23:05:00|1761.7|1761.4|1762.6|1762.3|1762.8|1762.5|1761.6|1761.3|25
1652224200000|2022-05-10 23:10:00|1762.7|1762.4|1762.6|1762.3|1763.3|1763|1762.4|1762.1|31
1652224500000|2022-05-10 23:15:00|1762.5|1762.2|1761.7|1761.4|1762.5|1762.2|1761.6|1761.3|25
1652224800000|2022-05-10 23:20:00|1761.6|1761.3|1761.7|1761.4|1761.7|1761.4|1761.4|1761.1|4
1652225100000|2022-05-10 23:25:00|1761.9|1761.6|1762|1761.7|1762.2|1761.9|1761.8|1761.5|30
1652225400000|2022-05-10 23:30:00|1761.9|1761.6|1760.4|1760.1|1762.5|1762.2|1760|1759.7|83
1652225700000|2022-05-10 23:35:00|1760.3|1760|1758.8|1758.5|1761.5|1761.2|1758.3|1758|182
1652226000000|2022-05-10 23:40:00|1758.9|1758.6|1759.9|1759.6|1760.2|1759.9|1758.3|1758|56
1652226300000|2022-05-10 23:45:00|1759.8|1759.5|1758.3|1758|1759.8|1759.5|1758.2|1757.9|86
1652226600000|2022-05-10 23:50:00|1758.5|1758.2|1757.9|1757.6|1758.6|1758.3|1757.8|1757.5|125
1652226900000|2022-05-10 23:55:00|1758|1757.7|1759.4|1759.1|1759.4|1759.1|1756.5|1756.2|145
1652227200000|2022-05-11 00:00:00|1759.3|1759|1759.8|1759.5|1759.8|1759.5|1757.7|1757.4|82
1652227500000|2022-05-11 00:05:00|1759.7|1759.4|1763.9|1763.6|1764|1763.7|1759.5|1759.2|135
1652227800000|2022-05-11 00:10:00|1764|1763.7|1763.8|1763.5|1764.2|1763.9|1763.3|1763|71
1652228100000|2022-05-11 00:15:00|1763.7|1763.4|1764.8|1764.5|1765.5|1765.2|1763.4|1763.1|157
1652228400000|2022-05-11 00:20:00|1764.9|1764.6|1765.5|1765.2|1765.9|1765.6|1764.6|1764.3|98
1652228700000|2022-05-11 00:25:00|1765.6|1765.3|1764.2|1763.9|1765.9|1765.6|1764.1|1763.8|98
1652229000000|2022-05-11 00:30:00|1764|1763.7|1764.6|1764.3|1764.8|1764.5|1763.4|1763.1|71
1652229300000|2022-05-11 00:35:00|1764.5|1764.2|1763.1|1762.8|1764.6|1764.3|1762.9|1762.6|91
1652229600000|2022-05-11 00:40:00|1763|1762.7|1762.2|1761.9|1763.2|1762.9|1761.9|1761.6|92
1652229900000|2022-05-11 00:45:00|1762.1|1761.8|1760.2|1759.9|1762.1|1761.8|1759.6|1759.3|80
1652230200000|2022-05-11 00:50:00|1760.1|1759.8|1760.3|1760|1760.4|1760.1|1759.1|1758.8|110
1652230500000|2022-05-11 00:55:00|1760.4|1760.1|1760.9|1760.6|1762.7|1762.4|1760.2|1759.9|66
1652230800000|2022-05-11 01:00:00|1761.1|1760.8|1760.9|1760.6|1761.1|1760.8|1759.1|1758.8|55
1652231100000|2022-05-11 01:05:00|1760.8|1760.5|1760.1|1759.8|1761.3|1761|1760|1759.7|23
1652231400000|2022-05-11 01:10:00|1760.2|1759.9|1759.3|1759|1760.2|1759.9|1758.9|1758.6|33
1652231700000|2022-05-11 01:15:00|1759.4|1759.1|1761.7|1761.4|1762.1|1761.8|1759.3|1759|51
1652232000000|2022-05-11 01:20:00|1761.8|1761.5|1764|1763.7|1764.5|1764.2|1761.6|1761.3|75
1652232300000|2022-05-11 01:25:00|1764.1|1763.8|1764.8|1764.5|1764.9|1764.6|1763.6|1763.3|41
1652232600000|2022-05-11 01:30:00|1764.9|1764.6|1764|1763.7|1765.6|1765.3|1763.6|1763.3|81
1652232900000|2022-05-11 01:35:00|1764.1|1763.8|1764.2|1763.9|1764.6|1764.3|1762.8|1762.5|40
1652233200000|2022-05-11 01:40:00|1764.3|1764|1764.3|1764|1765.6|1765.3|1764|1763.7|328
1652233500000|2022-05-11 01:45:00|1764.4|1764.1|1763.6|1763.3|1764.5|1764.2|1763.4|1763.1|264
1652233800000|2022-05-11 01:50:00|1763.7|1763.4|1765.3|1765|1765.8|1765.5|1762.8|1762.5|105
1652234100000|2022-05-11 01:55:00|1765.2|1764.9|1765.5|1765.2|1765.9|1765.6|1765|1764.7|229
1652234400000|2022-05-11 02:00:00|1765.4|1765.1|1765.4|1765.1|1765.6|1765.3|1764.6|1764.3|35
1652234700000|2022-05-11 02:05:00|1765.5|1765.2|1767.8|1767.5|1767.8|1767.5|1765.5|1765.2|136
1652235000000|2022-05-11 02:10:00|1767.7|1767.4|1767|1766.7|1767.7|1767.4|1767|1766.7|47
1652235300000|2022-05-11 02:15:00|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1766.6|1766.3|22
1652235600000|2022-05-11 02:20:00|1767.5|1767.2|1768|1767.7|1768.6|1768.3|1767.3|1767|206
1652235900000|2022-05-11 02:25:00|1767.9|1767.6|1768.1|1767.8|1768.6|1768.3|1767.9|1767.6|76
1652236200000|2022-05-11 02:30:00|1768.2|1767.9|1768.3|1768|1768.5|1768.2|1767.9|1767.6|57
1652236500000|2022-05-11 02:35:00|1768.2|1767.9|1767.9|1767.6|1768.2|1767.9|1767.3|1767|31
1652236800000|2022-05-11 02:40:00|1767.8|1767.5|1767.2|1766.9|1768.3|1768|1767.1|1766.8|29
1652237100000|2022-05-11 02:45:00|1767.1|1766.8|1767.4|1767.1|1767.6|1767.3|1767|1766.7|62
1652237400000|2022-05-11 02:50:00|1767.3|1767|1767.4|1767.1|1767.7|1767.4|1767.1|1766.8|15
1652237700000|2022-05-11 02:55:00|1767.3|1767|1767.3|1767|1767.5|1767.2|1766.6|1766.3|28
1652238000000|2022-05-11 03:00:00|1767.2|1766.9|1767.2|1766.9|1767.3|1767|1766.6|1766.3|12
1652238300000|2022-05-11 03:05:00|1767.3|1767|1767.7|1767.4|1768.3|1768|1767.2|1766.9|19
1652238600000|2022-05-11 03:10:00|1767.6|1767.3|1767.3|1767|1767.6|1767.3|1766.8|1766.5|24
1652238900000|2022-05-11 03:15:00|1767.4|1767.1|1767.8|1767.5|1768.1|1767.8|1766.8|1766.5|33
1652239200000|2022-05-11 03:20:00|1767.7|1767.4|1768.3|1768|1768.6|1768.3|1767.7|1767.4|27
1652239500000|2022-05-11 03:25:00|1768.2|1767.9|1767.9|1767.6|1768.4|1768.1|1767.8|1767.5|30
1652239800000|2022-05-11 03:30:00|1768.1|1767.8|1767.9|1767.6|1768.2|1767.9|1767.8|1767.5|12
1652240100000|2022-05-11 03:35:00|1768|1767.7|1767.6|1767.3|1768.3|1768|1767.6|1767.3|11
1652240400000|2022-05-11 03:40:00|1767.7|1767.4|1767.4|1767.1|1767.8|1767.5|1766.8|1766.5|105
1652240700000|2022-05-11 03:45:00|1767.3|1767|1768.5|1768.2|1768.8|1768.5|1767.3|1767|51
1652241000000|2022-05-11 03:50:00|1768.6|1768.3|1767.4|1767.1|1768.8|1768.5|1767|1766.7|15
1652241300000|2022-05-11 03:55:00|1767.5|1767.2|1767.9|1767.6|1768.1|1767.8|1767.2|1766.9|17
1652241600000|2022-05-11 04:00:00|1767.8|1767.5|1768.3|1768|1768.4|1768.1|1767.4|1767.1|13
1652241900000|2022-05-11 04:05:00|1768.4|1768.1|1767.9|1767.6|1768.4|1768.1|1767.7|1767.4|15
1652242200000|2022-05-11 04:10:00|1768|1767.7|1767.9|1767.6|1768.2|1767.9|1767.7|1767.4|9
1652242500000|2022-05-11 04:15:00|1767.8|1767.5|1767.8|1767.5|1768|1767.7|1767.3|1767|27
1652242800000|2022-05-11 04:20:00|1767.7|1767.4|1767.4|1767.1|1768|1767.7|1767.1|1766.8|13
1652243100000|2022-05-11 04:25:00|1767.5|1767.2|1767.1|1766.8|1767.6|1767.3|1766.9|1766.6|38
1652243400000|2022-05-11 04:30:00|1767.2|1766.9|1767.5|1767.2|1767.6|1767.3|1766.9|1766.6|57
1652243700000|2022-05-11 04:35:00|1767.4|1767.1|1767.5|1767.2|1767.9|1767.6|1767.1|1766.8|5
1652244000000|2022-05-11 04:40:00|1767.6|1767.3|1767.4|1767.1|1767.8|1767.5|1767.2|1766.9|10
1652244300000|2022-05-11 04:45:00|1767.2|1766.9|1767.2|1766.9|1767.6|1767.3|1767.1|1766.8|2
1652244600000|2022-05-11 04:50:00|1767.3|1767|1768|1767.7|1768.1|1767.8|1767.2|1766.9|25
1652244900000|2022-05-11 04:55:00|1767.9|1767.6|1768.5|1768.2|1768.6|1768.3|1767.7|1767.4|42
1652245200000|2022-05-11 05:00:00|1768.6|1768.3|1768.1|1767.8|1768.9|1768.6|1768.1|1767.8|46
1652245500000|2022-05-11 05:05:00|1768.2|1767.9|1767.9|1767.6|1768.8|1768.5|1767.9|1767.6|10
1652245800000|2022-05-11 05:10:00|1768|1767.7|1768.3|1768|1768.6|1768.3|1767.3|1767|29
1652246100000|2022-05-11 05:15:00|1768.4|1768.1|1767.7|1767.4|1769.4|1769.1|1767.4|1767.1|122
1652246400000|2022-05-11 05:20:00|1767.8|1767.5|1767.5|1767.2|1768.1|1767.8|1767.1|1766.8|44
1652246700000|2022-05-11 05:25:00|1767.6|1767.3|1769.1|1768.8|1769.2|1768.9|1767.6|1767.3|16
1652247000000|2022-05-11 05:30:00|1769.2|1768.9|1768.9|1768.6|1769.4|1769.1|1768.6|1768.3|30
1652247300000|2022-05-11 05:35:00|1769|1768.7|1768.6|1768.3|1769.3|1769|1768.2|1767.9|14
1652247600000|2022-05-11 05:40:00|1768.7|1768.4|1768|1767.7|1768.8|1768.5|1767.5|1767.2|22
1652247900000|2022-05-11 05:45:00|1767.9|1767.6|1769|1768.7|1769.4|1769.1|1767.7|1767.4|32
1652248200000|2022-05-11 05:50:00|1769.1|1768.8|1767.8|1767.5|1769.5|1769.2|1767.5|1767.2|32
1652248500000|2022-05-11 05:55:00|1767.9|1767.6|1767.9|1767.6|1768|1767.7|1766.7|1766.4|29
1652248800000|2022-05-11 06:00:00|1767.6|1767.3|1766.8|1766.5|1767.8|1767.5|1765.6|1765.3|109
1652249100000|2022-05-11 06:05:00|1766.9|1766.6|1768.1|1767.8|1768.4|1768.1|1765.8|1765.5|84
1652249400000|2022-05-11 06:10:00|1768.2|1767.9|1768.5|1768.2|1768.6|1768.3|1767.8|1767.5|83
1652249700000|2022-05-11 06:15:00|1768.6|1768.3|1770.9|1770.6|1771|1770.7|1768.6|1768.3|187
1652250000000|2022-05-11 06:20:00|1771|1770.7|1771.3|1771|1771.7|1771.4|1770.2|1769.9|159
1652250300000|2022-05-11 06:25:00|1771.4|1771.1|1770.8|1770.5|1771.4|1771.1|1770|1769.7|72
1652250600000|2022-05-11 06:30:00|1770.9|1770.6|1770.3|1770|1771.4|1771.1|1770.3|1770|60
1652250900000|2022-05-11 06:35:00|1770.2|1769.9|1768.6|1768.3|1770.2|1769.9|1768.4|1768.1|58
1652251200000|2022-05-11 06:40:00|1768.5|1768.2|1769.7|1769.4|1769.9|1769.6|1768.5|1768.2|42
1652251500000|2022-05-11 06:45:00|1769.8|1769.5|1768.1|1767.8|1769.8|1769.5|1767.7|1767.4|42
1652251800000|2022-05-11 06:50:00|1768|1767.7|1767.7|1767.4|1768.3|1768|1767.1|1766.8|38
1652252100000|2022-05-11 06:55:00|1767.6|1767.3|1767.4|1767.1|1768|1767.7|1766.9|1766.6|73
1652252400000|2022-05-11 07:00:00|1767.6|1767.3|1767.4|1767.1|1768.7|1768.4|1766.5|1766.2|264
1652252700000|2022-05-11 07:05:00|1767.2|1766.9|1769.7|1769.4|1770|1769.7|1766.7|1766.4|183
1652253000000|2022-05-11 07:10:00|1769.5|1769.2|1767|1766.7|1769.5|1769.2|1766.8|1766.5|182
1652253300000|2022-05-11 07:15:00|1766.9|1766.6|1766|1765.7|1767|1766.7|1764.4|1764.1|243
1652253600000|2022-05-11 07:20:00|1766.2|1765.9|1766.7|1766.4|1768.9|1768.6|1765.7|1765.4|138
1652253900000|2022-05-11 07:25:00|1766.8|1766.5|1765.3|1765|1766.8|1766.5|1764.2|1763.9|281
1652254200000|2022-05-11 07:30:00|1765.5|1765.2|1765.1|1764.8|1765.8|1765.5|1763.3|1763|222
1652254500000|2022-05-11 07:35:00|1765|1764.7|1766.2|1765.9|1767|1766.7|1764.9|1764.6|190
1652254800000|2022-05-11 07:40:00|1766.3|1766|1767.5|1767.2|1768.6|1768.3|1765.7|1765.4|242
1652255100000|2022-05-11 07:45:00|1767.6|1767.3|1768.3|1768|1768.7|1768.4|1766.8|1766.5|149
1652255400000|2022-05-11 07:50:00|1768.2|1767.9|1768|1767.7|1769|1768.7|1767.5|1767.2|64
1652255700000|2022-05-11 07:55:00|1767.9|1767.6|1769.1|1768.8|1769.7|1769.4|1766.8|1766.5|106
1652256000000|2022-05-11 08:00:00|1768.9|1768.6|1769.2|1768.9|1770.4|1770.1|1768.5|1768.2|206
1652256300000|2022-05-11 08:05:00|1769.3|1769|1770.4|1770.1|1770.5|1770.2|1768.4|1768.1|215
1652256600000|2022-05-11 08:10:00|1770.3|1770|1772.9|1772.6|1773.2|1772.9|1770.2|1769.9|470
1652256900000|2022-05-11 08:15:00|1773|1772.7|1772.9|1772.6|1774.1|1773.8|1772.5|1772.2|263
1652257200000|2022-05-11 08:20:00|1772.8|1772.5|1775.6|1775.3|1775.8|1775.5|1772.7|1772.4|247
1652257500000|2022-05-11 08:25:00|1775.9|1775.6|1776.6|1776.3|1776.7|1776.4|1774.9|1774.6|205
1652257800000|2022-05-11 08:30:00|1776.7|1776.4|1777.1|1776.8|1777.4|1777.1|1776.3|1776|262
1652258100000|2022-05-11 08:35:00|1777|1776.7|1778.3|1778|1778.5|1778.2|1776.6|1776.3|201
1652258400000|2022-05-11 08:40:00|1778.2|1777.9|1781|1780.7|1781.6|1781.3|1778.1|1777.8|503
1652258700000|2022-05-11 08:45:00|1781.1|1780.8|1781.9|1781.6|1781.9|1781.6|1780.6|1780.3|282
1652259000000|2022-05-11 08:50:00|1782|1781.7|1783.5|1783.2|1783.5|1783.2|1781.5|1781.2|230
1652259300000|2022-05-11 08:55:00|1783.9|1783.6|1783.9|1783.6|1784.3|1784|1783.3|1783|363
1652259600000|2022-05-11 09:00:00|1784|1783.7|1785.7|1785.4|1785.8|1785.5|1783.9|1783.6|360
1652259900000|2022-05-11 09:05:00|1785.8|1785.5|1785.8|1785.5|1786.3|1786|1784.5|1784.2|207
1652260200000|2022-05-11 09:10:00|1785.7|1785.4|1785.1|1784.8|1786.2|1785.9|1785.1|1784.8|186
1652260500000|2022-05-11 09:15:00|1785.2|1784.9|1784.5|1784.2|1785.4|1785.1|1784.1|1783.8|242
1652260800000|2022-05-11 09:20:00|1784.6|1784.3|1783.9|1783.6|1785.3|1785|1783.8|1783.5|371
1652261100000|2022-05-11 09:25:00|1784|1783.7|1784.8|1784.5|1784.9|1784.6|1783.7|1783.4|138
1652261400000|2022-05-11 09:30:00|1784.9|1784.6|1784|1783.7|1785.2|1784.9|1783.9|1783.6|109
1652261700000|2022-05-11 09:35:00|1784.2|1783.9|1783.7|1783.4|1784.7|1784.4|1783.1|1782.8|71
1652262000000|2022-05-11 09:40:00|1783.8|1783.5|1783.8|1783.5|1784.7|1784.4|1783.2|1782.9|102
1652262300000|2022-05-11 09:45:00|1783.9|1783.6|1783.4|1783.1|1784.1|1783.8|1783.1|1782.8|104
1652262600000|2022-05-11 09:50:00|1783.5|1783.2|1783.8|1783.5|1784.3|1784|1783.1|1782.8|64
1652262900000|2022-05-11 09:55:00|1783.9|1783.6|1783.8|1783.5|1784.8|1784.5|1783.4|1783.1|199
1652263200000|2022-05-11 10:00:00|1783.7|1783.4|1782.5|1782.2|1785.1|1784.8|1782.5|1782.2|173
1652263500000|2022-05-11 10:05:00|1782.6|1782.3|1781.2|1780.9|1782.8|1782.5|1780.7|1780.4|213
1652263800000|2022-05-11 10:10:00|1781.5|1781.2|1780.9|1780.6|1782.1|1781.8|1780.2|1779.9|197
1652264100000|2022-05-11 10:15:00|1781|1780.7|1780.8|1780.5|1781.6|1781.3|1780.5|1780.2|136
1652264400000|2022-05-11 10:20:00|1780.7|1780.4|1781.1|1780.8|1781.6|1781.3|1780.6|1780.3|162
1652264700000|2022-05-11 10:25:00|1781.2|1780.9|1782.5|1782.2|1783|1782.7|1781.1|1780.8|155
1652265000000|2022-05-11 10:30:00|1782.6|1782.3|1785.2|1784.9|1785.8|1785.5|1782.5|1782.2|407
1652265300000|2022-05-11 10:35:00|1785.1|1784.8|1785.5|1785.2|1786.6|1786.3|1784.8|1784.5|260
1652265600000|2022-05-11 10:40:00|1785.6|1785.3|1786|1785.7|1786.3|1786|1785|1784.7|144
1652265900000|2022-05-11 10:45:00|1786.1|1785.8|1784.8|1784.5|1786.1|1785.8|1784.8|1784.5|68
1652266200000|2022-05-11 10:50:00|1784.9|1784.6|1784.9|1784.6|1785.1|1784.8|1784.3|1784|77
1652266500000|2022-05-11 10:55:00|1785|1784.7|1784.8|1784.5|1785.8|1785.5|1784.6|1784.3|56
1652266800000|2022-05-11 11:00:00|1784.6|1784.3|1785.4|1785.1|1785.9|1785.6|1784.1|1783.8|218
1652267100000|2022-05-11 11:05:00|1785.3|1785|1786|1785.7|1786.1|1785.8|1784.6|1784.3|124
1652267400000|2022-05-11 11:10:00|1786.1|1785.8|1785.8|1785.5|1786.4|1786.1|1785.4|1785.1|77
1652267700000|2022-05-11 11:15:00|1785.9|1785.6|1786|1785.7|1786.7|1786.4|1785.5|1785.2|236
1652268000000|2022-05-11 11:20:00|1786.1|1785.8|1786.2|1785.9|1786.4|1786.1|1785.8|1785.5|203
1652268300000|2022-05-11 11:25:00|1786.1|1785.8|1786.2|1785.9|1786.7|1786.4|1785.6|1785.3|144
1652268600000|2022-05-11 11:30:00|1786.3|1786|1786.3|1786|1786.5|1786.2|1785.5|1785.2|157
1652268900000|2022-05-11 11:35:00|1786.2|1785.9|1788.5|1788.2|1790.6|1790.3|1786.2|1785.9|338
1652269200000|2022-05-11 11:40:00|1788.4|1788.1|1788.9|1788.6|1790|1789.7|1788.4|1788.1|227
1652269500000|2022-05-11 11:45:00|1789|1788.7|1788|1787.7|1789.5|1789.2|1787.6|1787.3|368
1652269800000|2022-05-11 11:50:00|1787.9|1787.6|1788|1787.7|1789|1788.7|1787.7|1787.4|349
1652270100000|2022-05-11 11:55:00|1788.1|1787.8|1788.1|1787.8|1788.2|1787.9|1787.1|1786.8|328
1652270400000|2022-05-11 12:00:00|1788.2|1787.9|1787.8|1787.5|1788.3|1788|1786.8|1786.5|272
1652270700000|2022-05-11 12:05:00|1787.6|1787.3|1786.8|1786.5|1788.1|1787.8|1786.3|1786|189
1652271000000|2022-05-11 12:10:00|1786.6|1786.3|1785.3|1785|1787.3|1787|1785.3|1785|309
1652271300000|2022-05-11 12:15:00|1785.4|1785.1|1785.1|1784.8|1785.5|1785.2|1784.1|1783.8|538
1652271600000|2022-05-11 12:20:00|1785.2|1784.9|1785.9|1785.6|1785.9|1785.6|1784.4|1784.1|603
1652271900000|2022-05-11 12:25:00|1786|1785.7|1782.8|1782.5|1788.1|1787.8|1782.8|1782.5|448
1652272200000|2022-05-11 12:30:00|1781.1|1780.8|1765.9|1765.6|1781.1|1780.8|1761.9|1761.6|6266
1652272500000|2022-05-11 12:35:00|1766.1|1765.8|1751.6|1751.3|1766.3|1766|1751.2|1750.9|3272
1652272800000|2022-05-11 12:40:00|1751.5|1751.2|1756.9|1756.6|1758.8|1758.5|1750.9|1750.6|2838
1652273100000|2022-05-11 12:45:00|1756.8|1756.5|1754.9|1754.6|1760.2|1759.9|1753.4|1753.1|1854
1652273400000|2022-05-11 12:50:00|1755|1754.7|1748.1|1747.8|1755.9|1755.6|1747.7|1747.4|1979
1652273700000|2022-05-11 12:55:00|1748.3|1748|1750.3|1750|1752.6|1752.3|1746.1|1745.8|2884
1652274000000|2022-05-11 13:00:00|1750|1749.7|1751|1750.7|1752|1751.7|1748.8|1748.5|1640
1652274300000|2022-05-11 13:05:00|1750.9|1750.6|1755.5|1755.2|1757|1756.7|1750.4|1750.1|1471
1652274600000|2022-05-11 13:10:00|1755.6|1755.3|1757.2|1756.9|1757.3|1757|1754.5|1754.2|788
1652274900000|2022-05-11 13:15:00|1757.3|1757|1762.7|1762.4|1763|1762.7|1755.2|1754.9|1641
1652275200000|2022-05-11 13:20:00|1762.8|1762.5|1764|1763.7|1765.8|1765.5|1760.8|1760.5|2355
1652275500000|2022-05-11 13:25:00|1764.2|1763.9|1763.1|1762.8|1765.1|1764.8|1761.4|1761.1|1668
1652275800000|2022-05-11 13:30:00|1762.6|1762.3|1756|1755.7|1769.1|1768.8|1755|1754.7|8740
1652276100000|2022-05-11 13:35:00|1754.5|1754.2|1755.3|1755|1757.9|1757.6|1748.8|1748.5|7687
1652276400000|2022-05-11 13:40:00|1755|1754.7|1768.2|1767.9|1768.6|1768.3|1750.3|1750|7193
1652276700000|2022-05-11 13:45:00|1768.3|1768|1776.9|1776.6|1779.5|1779.2|1765.4|1765.1|6373
1652277000000|2022-05-11 13:50:00|1776.8|1776.5|1779.8|1779.5|1782.8|1782.5|1774.6|1774.3|5486
1652277300000|2022-05-11 13:55:00|1779.9|1779.6|1778.7|1778.4|1779.9|1779.6|1771.5|1771.2|4747
1652277600000|2022-05-11 14:00:00|1778.5|1778.2|1779.1|1778.8|1780.9|1780.6|1772.3|1772|4277
1652277900000|2022-05-11 14:05:00|1779|1778.7|1770.1|1769.8|1779.6|1779.3|1769.6|1769.3|4012
1652278200000|2022-05-11 14:10:00|1770.3|1770|1774.5|1774.2|1777.4|1777.1|1767.3|1767|4622
1652278500000|2022-05-11 14:15:00|1774.7|1774.4|1778|1777.7|1779.1|1778.8|1771.7|1771.4|4140
1652278800000|2022-05-11 14:20:00|1777.7|1777.4|1783|1782.7|1785.4|1785.1|1772.9|1772.6|5830
1652279100000|2022-05-11 14:25:00|1783.1|1782.8|1786|1785.7|1788.8|1788.5|1782.3|1782|4014
1652279400000|2022-05-11 14:30:00|1785.8|1785.5|1781.8|1781.5|1788.4|1788.1|1779.4|1779.1|3394
1652279700000|2022-05-11 14:35:00|1781.7|1781.4|1788.6|1788.3|1789.7|1789.4|1777.9|1777.6|2779
1652280000000|2022-05-11 14:40:00|1788.1|1787.8|1792.5|1792.2|1793.1|1792.8|1787.1|1786.8|2537
1652280300000|2022-05-11 14:45:00|1792.6|1792.3|1783|1782.7|1793.5|1793.2|1782.1|1781.8|2967
1652280600000|2022-05-11 14:50:00|1782.9|1782.6|1776|1775.7|1782.9|1782.6|1772.3|1772|3295
1652280900000|2022-05-11 14:55:00|1775.9|1775.6|1777.1|1776.8|1777.9|1777.6|1773.8|1773.5|1998
1652281200000|2022-05-11 15:00:00|1777.2|1776.9|1775.6|1775.3|1777.7|1777.4|1772.1|1771.8|2376
1652281500000|2022-05-11 15:05:00|1775.7|1775.4|1771.4|1771.1|1776.5|1776.2|1769.8|1769.5|1824
1652281800000|2022-05-11 15:10:00|1771.5|1771.2|1775|1774.7|1777|1776.7|1770.7|1770.4|1581
1652282100000|2022-05-11 15:15:00|1775.1|1774.8|1766.5|1766.2|1776.4|1776.1|1763.4|1763.1|2236
1652282400000|2022-05-11 15:20:00|1766.7|1766.4|1772.9|1772.6|1773.9|1773.6|1765.7|1765.4|1646
1652282700000|2022-05-11 15:25:00|1772.8|1772.5|1776.9|1776.6|1777.9|1777.6|1770.2|1769.9|2311
1652283000000|2022-05-11 15:30:00|1777.3|1777|1778.5|1778.2|1781.5|1781.2|1775|1774.7|1884
1652283300000|2022-05-11 15:35:00|1779.1|1778.8|1783.8|1783.5|1787.5|1787.2|1775.2|1774.9|3335
1652283600000|2022-05-11 15:40:00|1783.7|1783.4|1783.7|1783.4|1786.7|1786.4|1782.6|1782.3|2448
1652283900000|2022-05-11 15:45:00|1784.1|1783.8|1781.1|1780.8|1784.8|1784.5|1779.1|1778.8|1341
1652284200000|2022-05-11 15:50:00|1781.4|1781.1|1777.9|1777.6|1781.9|1781.6|1776.1|1775.8|1568
1652284500000|2022-05-11 15:55:00|1778|1777.7|1775.6|1775.3|1778.1|1777.8|1771.7|1771.4|1868
1652284800000|2022-05-11 16:00:00|1775.5|1775.2|1771.6|1771.3|1775.7|1775.4|1769.3|1769|1623
1652285100000|2022-05-11 16:05:00|1771.7|1771.4|1769.2|1768.9|1774.6|1774.3|1768.7|1768.4|1405
1652285400000|2022-05-11 16:10:00|1769.1|1768.8|1768.1|1767.8|1770|1769.7|1764.5|1764.2|1605
1652285700000|2022-05-11 16:15:00|1767.7|1767.4|1764.6|1764.3|1769.9|1769.6|1763.8|1763.5|1129
1652286000000|2022-05-11 16:20:00|1764.4|1764.1|1773|1772.7|1775.1|1774.8|1763.7|1763.4|1835
1652286300000|2022-05-11 16:25:00|1772.9|1772.6|1758.5|1758.2|1774.3|1774|1758.2|1757.9|2871
1652286600000|2022-05-11 16:30:00|1758.1|1757.8|1757|1756.7|1759.6|1759.3|1755.3|1755|1922
1652286900000|2022-05-11 16:35:00|1756.8|1756.5|1756|1755.7|1759.3|1759|1755.1|1754.8|1926
1652287200000|2022-05-11 16:40:00|1755.5|1755.2|1753.9|1753.6|1760.5|1760.2|1752|1751.7|1669
1652287500000|2022-05-11 16:45:00|1753.8|1753.5|1754.3|1754|1755.3|1755|1751|1750.7|1729
1652287800000|2022-05-11 16:50:00|1754.4|1754.1|1747.3|1747|1754.5|1754.2|1747.3|1747|1238
1652288100000|2022-05-11 16:55:00|1747.4|1747.1|1745.5|1745.2|1748.4|1748.1|1743.9|1743.6|2373
1652288400000|2022-05-11 17:00:00|1745.1|1744.8|1742.6|1742.3|1746.8|1746.5|1742.6|1742.3|2195
1652288700000|2022-05-11 17:05:00|1742.5|1742.2|1738.3|1738|1743.6|1743.3|1738.1|1737.8|2990
1652289000000|2022-05-11 17:10:00|1738.5|1738.2|1738.5|1738.2|1741.3|1741|1737.3|1737|1910
1652289300000|2022-05-11 17:15:00|1738.3|1738|1739.7|1739.4|1742|1741.7|1738.2|1737.9|1920
1652289600000|2022-05-11 17:20:00|1739.8|1739.5|1740.5|1740.2|1741.9|1741.6|1734.7|1734.4|2010
1652289900000|2022-05-11 17:25:00|1740.6|1740.3|1732|1731.7|1741.3|1741|1731.5|1731.2|2595
1652290200000|2022-05-11 17:30:00|1731.8|1731.5|1733.1|1732.8|1735|1734.7|1730.6|1730.3|1984
1652290500000|2022-05-11 17:35:00|1733.2|1732.9|1727.6|1727.3|1735.4|1735.1|1727.6|1727.3|2204
1652290800000|2022-05-11 17:40:00|1727.7|1727.4|1726.7|1726.4|1729.2|1728.9|1725.6|1725.3|1557
1652291100000|2022-05-11 17:45:00|1726.3|1726|1727.4|1727.1|1727.5|1727.2|1723.3|1723|2133
1652291400000|2022-05-11 17:50:00|1727.3|1727|1727.1|1726.8|1730.3|1730|1725.4|1725.1|2248
1652291700000|2022-05-11 17:55:00|1728.2|1727.9|1723.2|1722.9|1729.3|1729|1721.3|1721|2278
1652292000000|2022-05-11 18:00:00|1723.5|1723.2|1735|1734.7|1735.1|1734.8|1723.4|1723.1|3478
1652292300000|2022-05-11 18:05:00|1735.1|1734.8|1730.1|1729.8|1735.6|1735.3|1730|1729.7|1828
1652292600000|2022-05-11 18:10:00|1730.7|1730.4|1731.4|1731.1|1732|1731.7|1728|1727.7|1356
1652292900000|2022-05-11 18:15:00|1732|1731.7|1733.3|1733|1736|1735.7|1728.8|1728.5|1649
1652293200000|2022-05-11 18:20:00|1733.1|1732.8|1737.5|1737.2|1738.5|1738.2|1727.7|1727.4|2565
1652293500000|2022-05-11 18:25:00|1737.6|1737.3|1735.8|1735.5|1742.6|1742.3|1733.8|1733.5|2593
1652293800000|2022-05-11 18:30:00|1735.9|1735.6|1739.9|1739.6|1740.1|1739.8|1731.4|1731.1|2406
1652294100000|2022-05-11 18:35:00|1739.8|1739.5|1740.6|1740.3|1741.8|1741.5|1737.1|1736.8|2030
1652294400000|2022-05-11 18:40:00|1740.7|1740.4|1745|1744.7|1745.3|1745|1735.9|1735.6|2509
1652294700000|2022-05-11 18:45:00|1744.8|1744.5|1738.5|1738.2|1746.5|1746.2|1737.4|1737.1|2096
1652295000000|2022-05-11 18:50:00|1739.6|1739.3|1734.8|1734.5|1739.6|1739.3|1733.4|1733.1|1681
1652295300000|2022-05-11 18:55:00|1734.9|1734.6|1734.7|1734.4|1736.8|1736.5|1732.4|1732.1|1279
1652295600000|2022-05-11 19:00:00|1734.6|1734.3|1731.2|1730.9|1736.2|1735.9|1730.7|1730.4|1826
1652295900000|2022-05-11 19:05:00|1731.1|1730.8|1733.8|1733.5|1734.6|1734.3|1729|1728.7|1759
1652296200000|2022-05-11 19:10:00|1733.5|1733.2|1730.9|1730.6|1735.7|1735.4|1729.8|1729.5|1585
1652296500000|2022-05-11 19:15:00|1730.7|1730.4|1730.5|1730.2|1732.9|1732.6|1726.7|1726.4|2568
1652296800000|2022-05-11 19:20:00|1730|1729.7|1727.6|1727.3|1731.1|1730.8|1726.2|1725.9|1747
1652297100000|2022-05-11 19:25:00|1727.7|1727.4|1728.2|1727.9|1731.9|1731.6|1726.5|1726.2|1358
1652297400000|2022-05-11 19:30:00|1728.6|1728.3|1727.4|1727.1|1731|1730.7|1726.4|1726.1|2049
1652297700000|2022-05-11 19:35:00|1727.2|1726.9|1722.6|1722.3|1727.8|1727.5|1722.2|1721.9|2034
1652298000000|2022-05-11 19:40:00|1722.5|1722.2|1721.6|1721.3|1723.9|1723.6|1720.7|1720.4|1734
1652298300000|2022-05-11 19:45:00|1721.7|1721.4|1715.5|1715.2|1721.9|1721.6|1715.4|1715.1|3239
1652298600000|2022-05-11 19:50:00|1717.8|1717.5|1717.5|1717.2|1718.2|1717.9|1714.4|1714.1|4200
1652298900000|2022-05-11 19:55:00|1717.7|1717.4|1718|1717.7|1718.8|1718.5|1715.5|1715.2|9734
1652299200000|2022-05-11 20:00:00|1717.7|1717.4|1719.6|1719.3|1719.6|1719.3|1715.8|1715.5|4480
1652299500000|2022-05-11 20:05:00|1719.7|1719.4|1721.1|1720.8|1722.1|1721.8|1719.6|1719.3|1714
1652299800000|2022-05-11 20:10:00|1721|1720.7|1721.4|1721.1|1722.6|1722.3|1721|1720.7|1733
1652300100000|2022-05-11 20:15:00|1721.6|1721.3|1722.7|1722.4|1723.5|1723.2|1721.3|1721|1158
1652300400000|2022-05-11 20:20:00|1722.6|1722.3|1722.2|1721.9|1723|1722.7|1721.3|1721|476
1652300700000|2022-05-11 20:25:00|1722.4|1722.1|1723.4|1723.1|1723.4|1723.1|1721.9|1721.6|829
1652301000000|2022-05-11 20:30:00|1723.6|1723.3|1723.7|1723.4|1724.1|1723.8|1722.9|1722.6|394
1652301300000|2022-05-11 20:35:00|1723.8|1723.5|1724.4|1724.1|1724.5|1724.2|1723.4|1723.1|438
1652301600000|2022-05-11 20:40:00|1724.5|1724.2|1725.7|1725.4|1726.6|1726.3|1724.4|1724.1|522
1652301900000|2022-05-11 20:45:00|1725.6|1725.3|1726.8|1726.5|1727.3|1727|1725.5|1725.2|608
1652302200000|2022-05-11 20:50:00|1726.9|1726.6|1726.9|1726.6|1727.3|1727|1726.3|1726|402
1652302500000|2022-05-11 20:55:00|1726.8|1726.5|1726.4|1725.6|1727|1726.7|1724.6|1724.3|380
1652302800000|2022-05-11 21:00:00|1726.5|1725.7|1726.5|1725.7|1726.6|1725.8|1726.3|1725.5|1
1652303100000|2022-05-11 21:05:00|1726.6|1725.8|1725.5|1724.7|1726.7|1725.9|1725.4|1724.6|0
1652303400000|2022-05-11 21:10:00|1725.4|1724.6|1724.4|1723.6|1725.5|1724.7|1724.4|1723.6|0
1652303700000|2022-05-11 21:15:00|1724|1723.2|1722.5|1721.7|1724|1723.2|1722.4|1721.6|0
1652304000000|2022-05-11 21:20:00|1722.6|1721.8|1722.2|1721.4|1722.6|1721.8|1721.5|1720.7|0
1652304300000|2022-05-11 21:25:00|1722.1|1721.3|1722.1|1721.3|1722.4|1721.6|1722|1721.2|0
1652304600000|2022-05-11 21:30:00|1722.2|1721.4|1722.4|1721.6|1722.6|1721.8|1722|1721.2|0
1652304900000|2022-05-11 21:35:00|1722.3|1721.5|1722.3|1721.5|1722.5|1721.7|1722|1721.2|0
1652305200000|2022-05-11 21:40:00|1722.5|1721.7|1722.2|1721.4|1722.5|1721.7|1722.2|1721.4|0
1652305500000|2022-05-11 21:45:00|1722.3|1721.5|1722.7|1721.9|1722.7|1721.9|1722.3|1721.5|0
1652305800000|2022-05-11 21:50:00|1722.8|1722|1722.8|1722|1722.8|1722|1722.7|1721.9|0
1652306100000|2022-05-11 21:55:00|1722.7|1721.9|1723.2|1722.4|1723.4|1722.6|1722.6|1721.8|0
1652306400000|2022-05-11 22:00:00|1722.9|1722.1|1724.6|1724.3|1725.6|1725.3|1722.7|1722.1|234
1652306700000|2022-05-11 22:05:00|1724.5|1724.2|1723.1|1722.8|1724.5|1724.2|1722.1|1721.8|324
1652307000000|2022-05-11 22:10:00|1723.2|1722.9|1720.1|1719.8|1723.4|1723.1|1719.7|1719.4|160
1652307300000|2022-05-11 22:15:00|1720.2|1719.9|1719.8|1719.5|1721.4|1721.1|1718.5|1718.2|133
1652307600000|2022-05-11 22:20:00|1719.7|1719.4|1719.1|1718.8|1720.8|1720.5|1719.1|1718.8|73
1652307900000|2022-05-11 22:25:00|1719|1718.7|1720.2|1719.9|1721|1720.7|1718.9|1718.6|43
1652308200000|2022-05-11 22:30:00|1720.3|1720|1722.1|1721.8|1722.2|1721.9|1720.3|1720|27
1652308500000|2022-05-11 22:35:00|1722.2|1721.9|1722.4|1722.1|1723.5|1723.2|1722.1|1721.8|107
1652308800000|2022-05-11 22:40:00|1722.5|1722.2|1722.5|1722.2|1722.7|1722.4|1722.1|1721.8|77
1652309100000|2022-05-11 22:45:00|1722.6|1722.3|1722.6|1722.3|1723.1|1722.8|1722|1721.7|59
1652309400000|2022-05-11 22:50:00|1722.7|1722.4|1723.9|1723.6|1724.3|1724|1721.3|1721|74
1652309700000|2022-05-11 22:55:00|1724.1|1723.8|1724.5|1724.2|1724.8|1724.5|1723.4|1723.1|68
1652310000000|2022-05-11 23:00:00|1724.6|1724.3|1724.2|1723.9|1724.9|1724.6|1724|1723.7|78
1652310300000|2022-05-11 23:05:00|1724.3|1724|1724|1723.7|1724.4|1724.1|1723.4|1723.1|30
1652310600000|2022-05-11 23:10:00|1724.1|1723.8|1723.9|1723.6|1724.5|1724.2|1723.6|1723.3|67
1652310900000|2022-05-11 23:15:00|1724|1723.7|1724.4|1724.1|1724.7|1724.4|1723.9|1723.6|47
1652311200000|2022-05-11 23:20:00|1724.3|1724|1723.2|1722.9|1724.4|1724.1|1723.2|1722.9|64
1652311500000|2022-05-11 23:25:00|1723.3|1723|1722.9|1722.6|1723.6|1723.3|1722.9|1722.6|71
1652311800000|2022-05-11 23:30:00|1722.8|1722.5|1724.2|1723.9|1724.3|1724|1722.2|1721.9|86
1652312100000|2022-05-11 23:35:00|1724.3|1724|1725.1|1724.8|1725.4|1725.1|1724|1723.7|83
1652312400000|2022-05-11 23:40:00|1725|1724.7|1725.4|1725.1|1725.7|1725.4|1724.5|1724.2|123
1652312700000|2022-05-11 23:45:00|1725.5|1725.2|1725|1724.7|1726.7|1726.4|1724.9|1724.6|237
1652313000000|2022-05-11 23:50:00|1724.9|1724.6|1723.5|1723.2|1725.2|1724.9|1723.3|1723|128
1652313300000|2022-05-11 23:55:00|1723.4|1723.1|1725.3|1725|1725.4|1725.1|1723.3|1723|116
1652313600000|2022-05-12 00:00:00|1725.1|1724.8|1722.1|1721.8|1725.1|1724.8|1720.9|1720.6|194
1652313900000|2022-05-12 00:05:00|1722|1721.7|1724.3|1724|1725.6|1725.3|1721.4|1721.1|139
1652314200000|2022-05-12 00:10:00|1724.2|1723.9|1721.5|1721.2|1724.2|1723.9|1721.3|1721|83
1652314500000|2022-05-12 00:15:00|1721.4|1721.1|1715.9|1715.6|1721.5|1721.2|1715.3|1715|490
1652314800000|2022-05-12 00:20:00|1715.7|1715.4|1716.1|1715.8|1716.7|1716.4|1714.2|1713.9|208
1652315100000|2022-05-12 00:25:00|1715.6|1715.3|1717.4|1717.1|1717.8|1717.5|1714.6|1714.3|103
1652315400000|2022-05-12 00:30:00|1717.5|1717.2|1716.6|1716.3|1717.5|1717.2|1715.5|1715.2|79
1652315700000|2022-05-12 00:35:00|1716.5|1716.2|1720.4|1720.1|1720.6|1720.3|1716.2|1715.9|149
1652316000000|2022-05-12 00:40:00|1720.7|1720.4|1725.9|1725.6|1726.7|1726.4|1720.7|1720.4|376
1652316300000|2022-05-12 00:45:00|1726|1725.7|1726.3|1726|1726.6|1726.3|1724.2|1723.9|180
1652316600000|2022-05-12 00:50:00|1726.4|1726.1|1728.2|1727.9|1728.8|1728.5|1726.3|1726|183
1652316900000|2022-05-12 00:55:00|1728.1|1727.8|1727.9|1727.6|1728.3|1728|1726.8|1726.5|127
1652317200000|2022-05-12 01:00:00|1727.6|1727.3|1726.4|1726.1|1727.7|1727.4|1725.8|1725.5|83
1652317500000|2022-05-12 01:05:00|1726.5|1726.2|1724.2|1723.9|1726.7|1726.4|1723|1722.7|88
1652317800000|2022-05-12 01:10:00|1724.1|1723.8|1724.6|1724.3|1726.4|1726.1|1724|1723.7|67
1652318100000|2022-05-12 01:15:00|1724.5|1724.2|1725.3|1725|1727.8|1727.5|1724.5|1724.2|201
1652318400000|2022-05-12 01:20:00|1725.4|1725.1|1724.6|1724.3|1725.9|1725.6|1723.9|1723.6|60
1652318700000|2022-05-12 01:25:00|1724.7|1724.4|1725.7|1725.4|1726.8|1726.5|1724.7|1724.4|46
1652319000000|2022-05-12 01:30:00|1725.8|1725.5|1727|1726.7|1727.8|1727.5|1725.4|1725.1|76
1652319300000|2022-05-12 01:35:00|1726.9|1726.6|1725.9|1725.6|1727|1726.7|1725.3|1725|61
1652319600000|2022-05-12 01:40:00|1725.8|1725.5|1727.7|1727.4|1728.1|1727.8|1725|1724.7|44
1652319900000|2022-05-12 01:45:00|1727.6|1727.3|1729|1728.7|1729.4|1729.1|1727.6|1727.3|80
1652320200000|2022-05-12 01:50:00|1729.1|1728.8|1728.2|1727.9|1729.7|1729.4|1728.2|1727.9|41
1652320500000|2022-05-12 01:55:00|1728.1|1727.8|1727.8|1727.5|1729.7|1729.4|1727.2|1726.9|92
1652320800000|2022-05-12 02:00:00|1727.7|1727.4|1727.2|1726.9|1727.8|1727.5|1726.5|1726.2|47
1652321100000|2022-05-12 02:05:00|1727.1|1726.8|1726.9|1726.6|1728|1727.7|1726.6|1726.3|55
1652321400000|2022-05-12 02:10:00|1727|1726.7|1727.7|1727.4|1728.4|1728.1|1726.8|1726.5|92
1652321700000|2022-05-12 02:15:00|1727.8|1727.5|1728.9|1728.6|1728.9|1728.6|1727.5|1727.2|92
1652322000000|2022-05-12 02:20:00|1728.8|1728.5|1728.6|1728.3|1729.3|1729|1728.3|1728|47
1652322300000|2022-05-12 02:25:00|1728.5|1728.2|1727.4|1727.1|1728.5|1728.2|1726.8|1726.5|58
1652322600000|2022-05-12 02:30:00|1727.6|1727.3|1725.4|1725.1|1728.1|1727.8|1724.5|1724.2|265
1652322900000|2022-05-12 02:35:00|1725.2|1724.9|1724.2|1723.9|1725.3|1725|1724.1|1723.8|48
1652323200000|2022-05-12 02:40:00|1724.3|1724|1723.7|1723.4|1724.8|1724.5|1723.7|1723.4|48
1652323500000|2022-05-12 02:45:00|1723.8|1723.5|1723.4|1723.1|1725.3|1725|1723.3|1723|148
1652323800000|2022-05-12 02:50:00|1723.3|1723|1722.6|1722.3|1723.5|1723.2|1721.6|1721.3|104
1652324100000|2022-05-12 02:55:00|1722.5|1722.2|1724.8|1724.5|1724.9|1724.6|1722.4|1722.1|32
1652324400000|2022-05-12 03:00:00|1724.9|1724.6|1724.3|1724|1725.6|1725.3|1724.2|1723.9|33
1652324700000|2022-05-12 03:05:00|1724.2|1723.9|1724.2|1723.9|1724.7|1724.4|1723.4|1723.1|53
1652325000000|2022-05-12 03:10:00|1724.1|1723.8|1723.4|1723.1|1724.2|1723.9|1722.9|1722.6|45
1652325300000|2022-05-12 03:15:00|1723.3|1723|1724.4|1724.1|1725.4|1725.1|1723.3|1723|71
1652325600000|2022-05-12 03:20:00|1724.3|1724|1725.3|1725|1725.7|1725.4|1724|1723.7|130
1652325900000|2022-05-12 03:25:00|1725.4|1725.1|1725.5|1725.2|1725.9|1725.6|1725.1|1724.8|54
1652326200000|2022-05-12 03:30:00|1725.4|1725.1|1726.2|1725.9|1726.5|1726.2|1725.3|1725|75
1652326500000|2022-05-12 03:35:00|1726.3|1726|1726.1|1725.8|1726.6|1726.3|1725.5|1725.2|32
1652326800000|2022-05-12 03:40:00|1725.9|1725.6|1724.3|1724|1726.3|1726|1723.4|1723.1|94
1652327100000|2022-05-12 03:45:00|1724.4|1724.1|1725.4|1725.1|1725.6|1725.3|1724.2|1723.9|33
1652327400000|2022-05-12 03:50:00|1725.5|1725.2|1724.4|1724.1|1725.5|1725.2|1723.7|1723.4|28
1652327700000|2022-05-12 03:55:00|1724.5|1724.2|1724.9|1724.6|1725.1|1724.8|1723.8|1723.5|40
1652328000000|2022-05-12 04:00:00|1724.8|1724.5|1725.1|1724.8|1725.7|1725.4|1724.7|1724.4|32
1652328300000|2022-05-12 04:05:00|1725|1724.7|1723.7|1723.4|1725|1724.7|1723.2|1722.9|69
1652328600000|2022-05-12 04:10:00|1723.8|1723.5|1723.5|1723.2|1724.1|1723.8|1722.9|1722.6|63
1652328900000|2022-05-12 04:15:00|1723.6|1723.3|1723|1722.7|1723.9|1723.6|1722.9|1722.6|66
1652329200000|2022-05-12 04:20:00|1723.1|1722.8|1721.2|1720.9|1723.1|1722.8|1721.1|1720.8|75
1652329500000|2022-05-12 04:25:00|1721.3|1721|1721.6|1721.3|1721.7|1721.4|1720.9|1720.6|69
1652329800000|2022-05-12 04:30:00|1721.5|1721.2|1721.4|1721.1|1722.2|1721.9|1721.1|1720.8|61
1652330100000|2022-05-12 04:35:00|1721.5|1721.2|1720.5|1720.2|1721.6|1721.3|1720.1|1719.8|89
1652330400000|2022-05-12 04:40:00|1720.7|1720.4|1719.5|1719.2|1720.8|1720.5|1719.4|1719.1|146
1652330700000|2022-05-12 04:45:00|1719.6|1719.3|1720.1|1719.8|1720.5|1720.2|1719|1718.7|126
1652331000000|2022-05-12 04:50:00|1720.4|1720.1|1720.6|1720.3|1721.7|1721.4|1719.9|1719.6|55
1652331300000|2022-05-12 04:55:00|1720.5|1720.2|1719.4|1719.1|1720.9|1720.6|1719.4|1719.1|84
1652331600000|2022-05-12 05:00:00|1719.5|1719.2|1720.9|1720.6|1721.9|1721.6|1719.5|1719.2|54
1652331900000|2022-05-12 05:05:00|1720.8|1720.5|1719.3|1719|1720.8|1720.5|1719|1718.7|83
1652332200000|2022-05-12 05:10:00|1719.2|1718.9|1717.3|1717|1719.4|1719.1|1717.1|1716.8|94
1652332500000|2022-05-12 05:15:00|1717.4|1717.1|1716.5|1716.2|1717.4|1717.1|1715.7|1715.4|130
1652332800000|2022-05-12 05:20:00|1716.6|1716.3|1712.6|1712.3|1717|1716.7|1712.4|1712.1|251
1652333100000|2022-05-12 05:25:00|1712.7|1712.4|1715.4|1715.1|1715.5|1715.2|1712.6|1712.3|100
1652333400000|2022-05-12 05:30:00|1715.5|1715.2|1716.2|1715.9|1716.7|1716.4|1715.3|1715|70
1652333700000|2022-05-12 05:35:00|1716.3|1716|1714.9|1714.6|1717.3|1717|1714.4|1714.1|58
1652334000000|2022-05-12 05:40:00|1715.1|1714.8|1713.3|1713|1715.4|1715.1|1713|1712.7|125
1652334300000|2022-05-12 05:45:00|1713.2|1712.9|1712.1|1711.8|1714|1713.7|1711.7|1711.4|253
1652334600000|2022-05-12 05:50:00|1712|1711.7|1711.7|1711.4|1712.2|1711.9|1711.1|1710.8|199
1652334900000|2022-05-12 05:55:00|1711.8|1711.5|1710.9|1710.6|1713.1|1712.8|1710.7|1710.4|182
1652335200000|2022-05-12 06:00:00|1710.8|1710.5|1713.4|1713.1|1713.8|1713.5|1710|1709.7|287
1652335500000|2022-05-12 06:05:00|1713.5|1713.2|1716.1|1715.8|1716.9|1716.6|1713.4|1713.1|117
1652335800000|2022-05-12 06:10:00|1716|1715.7|1716.5|1716.2|1717.2|1716.9|1715.6|1715.3|140
1652336100000|2022-05-12 06:15:00|1716.4|1716.1|1713.5|1713.2|1716.8|1716.5|1712.7|1712.4|274
1652336400000|2022-05-12 06:20:00|1713.6|1713.3|1716.6|1716.3|1717.5|1717.2|1713|1712.7|246
1652336700000|2022-05-12 06:25:00|1716.5|1716.2|1714.6|1714.3|1717|1716.7|1714.6|1714.3|87
1652337000000|2022-05-12 06:30:00|1714.7|1714.4|1715.9|1715.6|1716.4|1716.1|1714.7|1714.4|109
1652337300000|2022-05-12 06:35:00|1716|1715.7|1716.2|1715.9|1717.6|1717.3|1715.9|1715.6|58
1652337600000|2022-05-12 06:40:00|1716.3|1716|1715.6|1715.3|1717.7|1717.4|1714.9|1714.6|152
1652337900000|2022-05-12 06:45:00|1715.7|1715.4|1711.5|1711.2|1715.7|1715.4|1710|1709.7|415
1652338200000|2022-05-12 06:50:00|1711.4|1711.1|1712.4|1712.1|1713.1|1712.8|1711.1|1710.8|178
1652338500000|2022-05-12 06:55:00|1712.5|1712.2|1710.6|1710.3|1713.6|1713.3|1710.1|1709.8|610
1652338800000|2022-05-12 07:00:00|1710.7|1710.4|1709.8|1709.5|1711.4|1711.1|1707.7|1707.4|679
1652339100000|2022-05-12 07:05:00|1709.7|1709.4|1709.2|1708.9|1710|1709.7|1707.1|1706.8|396
1652339400000|2022-05-12 07:10:00|1709|1708.7|1708.3|1708|1709.5|1709.2|1706|1705.7|639
1652339700000|2022-05-12 07:15:00|1708.4|1708.1|1708.5|1708.2|1713|1712.7|1707.8|1707.5|403
1652340000000|2022-05-12 07:20:00|1708.6|1708.3|1707|1706.7|1708.6|1708.3|1704.6|1704.3|386
1652340300000|2022-05-12 07:25:00|1707.2|1706.9|1711|1710.7|1712|1711.7|1706.8|1706.5|312
1652340600000|2022-05-12 07:30:00|1710.9|1710.6|1709.8|1709.5|1712|1711.7|1707.2|1706.9|196
1652340900000|2022-05-12 07:35:00|1709.7|1709.4|1707.8|1707.5|1711|1710.7|1707.6|1707.3|318
1652341200000|2022-05-12 07:40:00|1707.7|1707.4|1713.1|1712.8|1713.3|1713|1706.9|1706.6|591
1652341500000|2022-05-12 07:45:00|1712.9|1712.6|1721.3|1721|1721.7|1721.4|1712.7|1712.4|575
1652341800000|2022-05-12 07:50:00|1721.4|1721.1|1717.9|1717.6|1722.3|1722|1716.8|1716.5|356
1652342100000|2022-05-12 07:55:00|1718|1717.7|1717.5|1717.2|1718.1|1717.8|1715.4|1715.1|297
1652342400000|2022-05-12 08:00:00|1717.8|1717.5|1712.4|1712.1|1718.7|1718.4|1710.5|1710.2|574
1652342700000|2022-05-12 08:05:00|1712.3|1712|1713.8|1713.5|1714.4|1714.1|1710.3|1710|356
1652343000000|2022-05-12 08:10:00|1713.6|1713.3|1712.9|1712.6|1715.2|1714.9|1711.6|1711.3|226
1652343300000|2022-05-12 08:15:00|1713|1712.7|1712.2|1711.9|1715.2|1714.9|1712.1|1711.8|208
1652343600000|2022-05-12 08:20:00|1712.1|1711.8|1711.6|1711.3|1712.6|1712.3|1709.9|1709.6|230
1652343900000|2022-05-12 08:25:00|1711.4|1711.1|1712.3|1712|1713.1|1712.8|1710.3|1710|206
1652344200000|2022-05-12 08:30:00|1712.4|1712.1|1711|1710.7|1715.3|1715|1710.1|1709.8|297
1652344500000|2022-05-12 08:35:00|1710.9|1710.6|1709.3|1709|1711.1|1710.8|1708.3|1708|323
1652344800000|2022-05-12 08:40:00|1709|1708.7|1707.4|1707.1|1709.4|1709.1|1706.5|1706.2|350
1652345100000|2022-05-12 08:45:00|1707.5|1707.2|1706|1705.7|1707.5|1707.2|1704.1|1703.8|524
1652345400000|2022-05-12 08:50:00|1706.2|1705.9|1708.5|1708.2|1709.1|1708.8|1705.9|1705.6|239
1652345700000|2022-05-12 08:55:00|1708.4|1708.1|1708.1|1707.8|1709.3|1709|1707.4|1707.1|349
1652346000000|2022-05-12 09:00:00|1708|1707.7|1705.3|1705|1709.4|1709.1|1705|1704.7|312
1652346300000|2022-05-12 09:05:00|1705.4|1705.1|1706.8|1706.5|1707.3|1707|1705.3|1705|131
1652346600000|2022-05-12 09:10:00|1706.9|1706.6|1706.6|1706.3|1707.7|1707.4|1704.7|1704.4|201
1652346900000|2022-05-12 09:15:00|1706.4|1706.1|1709|1708.7|1709.2|1708.9|1704.9|1704.6|330
1652347200000|2022-05-12 09:20:00|1708.9|1708.6|1707.1|1706.8|1709.3|1709|1706.8|1706.5|238
1652347500000|2022-05-12 09:25:00|1707.2|1706.9|1706.5|1706.2|1708.1|1707.8|1705.3|1705|187
1652347800000|2022-05-12 09:30:00|1706.4|1706.1|1703.7|1703.4|1706.9|1706.6|1702.1|1701.8|519
1652348100000|2022-05-12 09:35:00|1703.6|1703.3|1707.2|1706.9|1707.5|1707.2|1703.6|1703.3|185
1652348400000|2022-05-12 09:40:00|1707.3|1707|1707.4|1707.1|1708.2|1707.9|1706.1|1705.8|114
1652348700000|2022-05-12 09:45:00|1707.5|1707.2|1709.8|1709.5|1710.3|1710|1707.2|1706.9|214
1652349000000|2022-05-12 09:50:00|1709.6|1709.3|1709|1708.7|1709.7|1709.4|1708|1707.7|103
1652349300000|2022-05-12 09:55:00|1708.9|1708.6|1707.4|1707.1|1709.3|1709|1707|1706.7|374
1652349600000|2022-05-12 10:00:00|1707.5|1707.2|1707.7|1707.4|1708.8|1708.5|1706.6|1706.3|282
1652349900000|2022-05-12 10:05:00|1707.8|1707.5|1709.5|1709.2|1710.5|1710.2|1707.3|1707|276
1652350200000|2022-05-12 10:10:00|1709.6|1709.3|1707.7|1707.4|1710.2|1709.9|1707.7|1707.4|128
1652350500000|2022-05-12 10:15:00|1707.6|1707.3|1708.6|1708.3|1708.6|1708.3|1707.3|1707|233
1652350800000|2022-05-12 10:20:00|1708.5|1708.2|1708.2|1707.9|1708.9|1708.6|1707|1706.7|205
1652351100000|2022-05-12 10:25:00|1708.3|1708|1713.5|1713.2|1713.7|1713.4|1708.1|1707.8|307
1652351400000|2022-05-12 10:30:00|1713.6|1713.3|1712.2|1711.9|1713.8|1713.5|1711.6|1711.3|264
1652351700000|2022-05-12 10:35:00|1712.3|1712|1710.8|1710.5|1713.4|1713.1|1710.1|1709.8|297
1652352000000|2022-05-12 10:40:00|1710.9|1710.6|1709.7|1709.4|1711.1|1710.8|1709.2|1708.9|195
1652352300000|2022-05-12 10:45:00|1709.8|1709.5|1709|1708.7|1710|1709.7|1708.6|1708.3|104
1652352600000|2022-05-12 10:50:00|1709.1|1708.8|1711.3|1711|1712.1|1711.8|1708.9|1708.6|272
1652352900000|2022-05-12 10:55:00|1711.6|1711.3|1713.5|1713.2|1714.7|1714.4|1711.4|1711.1|222
1652353200000|2022-05-12 11:00:00|1713.8|1713.5|1712.1|1711.8|1714.9|1714.6|1711.8|1711.5|373
1652353500000|2022-05-12 11:05:00|1712|1711.7|1711.4|1711.1|1712.4|1712.1|1710.9|1710.6|194
1652353800000|2022-05-12 11:10:00|1711.5|1711.2|1714.6|1714.3|1714.6|1714.3|1710.9|1710.6|159
1652354100000|2022-05-12 11:15:00|1714.5|1714.2|1714.3|1714|1715.3|1715|1714.2|1713.9|188
1652354400000|2022-05-12 11:20:00|1714.4|1714.1|1717.3|1717|1718.9|1718.6|1714.1|1713.8|421
1652354700000|2022-05-12 11:25:00|1717.2|1716.9|1715.4|1715.1|1718.2|1717.9|1714.8|1714.5|348
1652355000000|2022-05-12 11:30:00|1715.3|1715|1711.8|1711.5|1715.3|1715|1711.5|1711.2|483
1652355300000|2022-05-12 11:35:00|1711.7|1711.4|1710.5|1710.2|1713.2|1712.9|1710.2|1709.9|434
1652355600000|2022-05-12 11:40:00|1710.4|1710.1|1710.2|1709.9|1711.7|1711.4|1708.5|1708.2|454
1652355900000|2022-05-12 11:45:00|1710.1|1709.8|1705.9|1705.6|1710.2|1709.9|1705.7|1705.4|786
1652356200000|2022-05-12 11:50:00|1706.1|1705.8|1705.3|1705|1707.3|1707|1704.3|1704|422
1652356500000|2022-05-12 11:55:00|1705.2|1704.9|1703.1|1702.8|1706.9|1706.6|1700.6|1700.3|861
1652356800000|2022-05-12 12:00:00|1702.9|1702.6|1704|1703.7|1705|1704.7|1702.7|1702.4|840
1652357100000|2022-05-12 12:05:00|1704.1|1703.8|1705.2|1704.9|1706.6|1706.3|1703.6|1703.3|591
1652357400000|2022-05-12 12:10:00|1705.1|1704.8|1707.4|1707.1|1707.7|1707.4|1705.1|1704.8|554
1652357700000|2022-05-12 12:15:00|1707.2|1706.9|1707.2|1706.9|1708.5|1708.2|1706|1705.7|645
1652358000000|2022-05-12 12:20:00|1707.3|1707|1705.5|1705.2|1708.1|1707.8|1704.3|1704|560
1652358300000|2022-05-12 12:25:00|1705.4|1705.1|1706.2|1705.9|1706.9|1706.6|1704.7|1704.4|397
1652358600000|2022-05-12 12:30:00|1705.1|1704.8|1707|1706.7|1711.1|1710.8|1704.3|1704|2039
1652358900000|2022-05-12 12:35:00|1707.2|1706.9|1708.9|1708.6|1709.4|1709.1|1706.4|1706.1|705
1652359200000|2022-05-12 12:40:00|1709|1708.7|1708.3|1708|1712.5|1712.2|1708.3|1708|1274
1652359500000|2022-05-12 12:45:00|1708.2|1707.9|1708.2|1707.9|1709.7|1709.4|1708|1707.7|344
1652359800000|2022-05-12 12:50:00|1708.4|1708.1|1709.5|1709.2|1710.9|1710.6|1708|1707.7|402
1652360100000|2022-05-12 12:55:00|1709.3|1709|1708.1|1707.8|1710.2|1709.9|1707|1706.7|567
1652360400000|2022-05-12 13:00:00|1708|1707.7|1707.8|1707.5|1709.7|1709.4|1705.9|1705.6|455
1652360700000|2022-05-12 13:05:00|1707.4|1707.1|1710.5|1710.2|1710.8|1710.5|1706.8|1706.5|412
1652361000000|2022-05-12 13:10:00|1710.3|1710|1710.2|1709.9|1710.7|1710.4|1708.5|1708.2|346
1652361300000|2022-05-12 13:15:00|1710.3|1710|1711.1|1710.8|1712|1711.7|1709.1|1708.8|678
1652361600000|2022-05-12 13:20:00|1711|1710.7|1712.3|1712|1714.1|1713.8|1710.8|1710.5|737
1652361900000|2022-05-12 13:25:00|1711.9|1711.6|1708.8|1708.5|1712.3|1712|1708.8|1708.5|1483
1652362200000|2022-05-12 13:30:00|1708.2|1707.9|1706.3|1706|1715.2|1714.9|1704.9|1704.6|10612
1652362500000|2022-05-12 13:35:00|1706.2|1705.9|1703.4|1703.1|1710.5|1710.2|1701.6|1701.3|5996
1652362800000|2022-05-12 13:40:00|1703.3|1703|1711|1710.7|1712.8|1712.5|1700.4|1700.1|6849
1652363100000|2022-05-12 13:45:00|1710.9|1710.6|1715.9|1715.6|1722.7|1722.4|1707.6|1707.3|6997
1652363400000|2022-05-12 13:50:00|1716.1|1715.8|1718.6|1718.3|1721.6|1721.3|1712.6|1712.3|5137
1652363700000|2022-05-12 13:55:00|1719|1718.7|1712.2|1711.9|1719|1718.7|1706.9|1706.6|5345
1652364000000|2022-05-12 14:00:00|1711.5|1711.2|1713.5|1713.2|1714.8|1714.5|1705.8|1705.5|5313
1652364300000|2022-05-12 14:05:00|1713.7|1713.4|1729.3|1729|1730.3|1730|1713.7|1713.4|5430
1652364600000|2022-05-12 14:10:00|1729.2|1728.9|1733.4|1733.1|1736.9|1736.6|1725.8|1725.5|7549
1652364900000|2022-05-12 14:15:00|1733.2|1732.9|1732.6|1732.3|1734.2|1733.9|1724.5|1724.2|5554
1652365200000|2022-05-12 14:20:00|1732.5|1732.2|1740.6|1740.3|1743.6|1743.3|1729.7|1729.4|4608
1652365500000|2022-05-12 14:25:00|1740.7|1740.4|1735.1|1734.8|1742.3|1742|1732.3|1732|4481
1652365800000|2022-05-12 14:30:00|1735.6|1735.3|1732.6|1732.3|1740|1739.7|1729.7|1729.4|4433
1652366100000|2022-05-12 14:35:00|1732.8|1732.5|1737.5|1737.2|1738.6|1738.3|1727.5|1727.2|3279
1652366400000|2022-05-12 14:40:00|1737.7|1737.4|1732.9|1732.6|1738.2|1737.9|1729.9|1729.6|3750
1652366700000|2022-05-12 14:45:00|1733.7|1733.4|1738|1737.7|1739.3|1739|1731|1730.7|2680
1652367000000|2022-05-12 14:50:00|1738.2|1737.9|1742.7|1742.4|1744.2|1743.9|1737.9|1737.6|3478
1652367300000|2022-05-12 14:55:00|1743.2|1742.9|1745.9|1745.6|1746.6|1746.3|1741.7|1741.4|2609
1652367600000|2022-05-12 15:00:00|1746.1|1745.8|1749.5|1749.2|1749.5|1749.2|1741.7|1741.4|2568
1652367900000|2022-05-12 15:05:00|1749.4|1749.1|1753.8|1753.5|1753.8|1753.5|1746.2|1745.9|2671
1652368200000|2022-05-12 15:10:00|1754|1753.7|1746|1745.7|1754.2|1753.9|1746|1745.7|3039
1652368500000|2022-05-12 15:15:00|1745.9|1745.6|1744.6|1744.3|1748.6|1748.3|1743.3|1743|2708
1652368800000|2022-05-12 15:20:00|1744.8|1744.5|1743|1742.7|1747.8|1747.5|1741.1|1740.8|2162
1652369100000|2022-05-12 15:25:00|1743.1|1742.8|1743.1|1742.8|1746.5|1746.2|1741.7|1741.4|1700
1652369400000|2022-05-12 15:30:00|1743|1742.7|1739.3|1739|1745.5|1745.2|1736.1|1735.8|2672
1652369700000|2022-05-12 15:35:00|1739.9|1739.6|1743.2|1742.9|1744|1743.7|1737|1736.7|2075
1652370000000|2022-05-12 15:40:00|1743.1|1742.8|1735.3|1735|1743.5|1743.2|1735.1|1734.8|2000
1652370300000|2022-05-12 15:45:00|1735.1|1734.8|1729.7|1729.4|1735.6|1735.3|1729.4|1729.1|2627
1652370600000|2022-05-12 15:50:00|1729.6|1729.3|1727|1726.7|1729.6|1729.3|1724.3|1724|2587
1652370900000|2022-05-12 15:55:00|1726.7|1726.4|1720.6|1720.3|1727.2|1726.9|1720.5|1720.2|2583
1652371200000|2022-05-12 16:00:00|1720.7|1720.4|1722.9|1722.6|1723.5|1723.2|1718.4|1718.1|2193
1652371500000|2022-05-12 16:05:00|1723.1|1722.8|1721.1|1720.8|1723.5|1723.2|1719.1|1718.8|2015
1652371800000|2022-05-12 16:10:00|1721.3|1721|1720.1|1719.8|1724.5|1724.2|1716.3|1716|2300
1652372100000|2022-05-12 16:15:00|1719.9|1719.6|1720.4|1720.1|1722.4|1722.1|1716.3|1716|1766
1652372400000|2022-05-12 16:20:00|1720.3|1720|1725.7|1725.4|1725.8|1725.5|1717.5|1717.2|1685
1652372700000|2022-05-12 16:25:00|1725.5|1725.2|1730.7|1730.4|1731.9|1731.6|1724.9|1724.6|2250
1652373000000|2022-05-12 16:30:00|1730.8|1730.5|1736.5|1736.2|1737.3|1737|1730.1|1729.8|2107
1652373300000|2022-05-12 16:35:00|1736.6|1736.3|1734.8|1734.5|1738.7|1738.4|1734.5|1734.2|1666
1652373600000|2022-05-12 16:40:00|1735|1734.7|1738.7|1738.4|1738.7|1738.4|1727.3|1727|1809
1652373900000|2022-05-12 16:45:00|1739.3|1739|1736.2|1735.9|1741|1740.7|1734.8|1734.5|1799
1652374200000|2022-05-12 16:50:00|1736|1735.7|1735.6|1735.3|1738.1|1737.8|1732.7|1732.4|1478
1652374500000|2022-05-12 16:55:00|1735.8|1735.5|1732|1731.7|1738.5|1738.2|1730.2|1729.9|1559
1652374800000|2022-05-12 17:00:00|1731.8|1731.5|1726.7|1726.4|1734.7|1734.4|1726|1725.7|1876
1652375100000|2022-05-12 17:05:00|1726.8|1726.5|1726.9|1726.6|1728.5|1728.2|1723.6|1723.3|1644
1652375400000|2022-05-12 17:10:00|1726.8|1726.5|1726.5|1726.2|1731.2|1730.9|1724.4|1724.1|2232
1652375700000|2022-05-12 17:15:00|1726.4|1726.1|1723.1|1722.8|1729.4|1729.1|1722.2|1721.9|1805
1652376000000|2022-05-12 17:20:00|1723|1722.7|1723.4|1723.1|1727.2|1726.9|1720.9|1720.6|1932
1652376300000|2022-05-12 17:25:00|1723.6|1723.3|1722.3|1722|1724|1723.7|1718.9|1718.6|1775
1652376600000|2022-05-12 17:30:00|1722.2|1721.9|1718.8|1718.5|1724.4|1724.1|1716.2|1715.9|2191
1652376900000|2022-05-12 17:35:00|1718.9|1718.6|1715.3|1715|1720.8|1720.5|1714.2|1713.9|1817
1652377200000|2022-05-12 17:40:00|1715.2|1714.9|1714.2|1713.9|1715.3|1715|1711.6|1711.3|1483
1652377500000|2022-05-12 17:45:00|1714|1713.7|1708.2|1707.9|1715.4|1715.1|1707.8|1707.5|1628
1652377800000|2022-05-12 17:50:00|1708.1|1707.8|1709|1708.7|1710.1|1709.8|1707.3|1707|1217
1652378100000|2022-05-12 17:55:00|1708.7|1708.4|1711.1|1710.8|1713.5|1713.2|1707|1706.7|1998
1652378400000|2022-05-12 18:00:00|1710.7|1710.4|1713.9|1713.6|1715.9|1715.6|1710.2|1709.9|1178
1652378700000|2022-05-12 18:05:00|1713.5|1713.2|1707.4|1707.1|1713.9|1713.6|1707.2|1706.9|1390
1652379000000|2022-05-12 18:10:00|1707.3|1707|1709.8|1709.5|1710.3|1710|1707.2|1706.9|1380
1652379300000|2022-05-12 18:15:00|1709.7|1709.4|1712.4|1712.1|1713.1|1712.8|1707.1|1706.8|1264
1652379600000|2022-05-12 18:20:00|1712.5|1712.2|1709.7|1709.4|1715.1|1714.8|1708.8|1708.5|1347
1652379900000|2022-05-12 18:25:00|1709.6|1709.3|1712.4|1712.1|1713.5|1713.2|1707.3|1707|1669
1652380200000|2022-05-12 18:30:00|1712|1711.7|1708.3|1708|1713.6|1713.3|1705.5|1705.2|1831
1652380500000|2022-05-12 18:35:00|1708|1707.7|1704.5|1704.2|1708.2|1707.9|1704.3|1704|1675
1652380800000|2022-05-12 18:40:00|1704.6|1704.3|1706.1|1705.8|1706.8|1706.5|1702.8|1702.5|2210
1652381100000|2022-05-12 18:45:00|1706.2|1705.9|1705.8|1705.5|1710|1709.7|1705.4|1705.1|1959
1652381400000|2022-05-12 18:50:00|1705.7|1705.4|1706.5|1706.2|1709.7|1709.4|1703.4|1703.1|1509
1652381700000|2022-05-12 18:55:00|1706.6|1706.3|1706.1|1705.8|1707.8|1707.5|1703.6|1703.3|1435
1652382000000|2022-05-12 19:00:00|1706.2|1705.9|1711|1710.7|1711.3|1711|1704|1703.7|2106
1652382300000|2022-05-12 19:05:00|1711.3|1711|1708.4|1708.1|1711.7|1711.4|1706|1705.7|2011
1652382600000|2022-05-12 19:10:00|1708.3|1708|1708.8|1708.5|1709.2|1708.9|1704.4|1704.1|1618
1652382900000|2022-05-12 19:15:00|1709|1708.7|1717.6|1717.3|1718.9|1718.6|1708.6|1708.3|2991
1652383200000|2022-05-12 19:20:00|1717.7|1717.4|1725.4|1725.1|1727|1726.7|1716.6|1716.3|3831
1652383500000|2022-05-12 19:25:00|1725.3|1725|1720|1719.7|1729.2|1728.9|1719.2|1718.9|3434
1652383800000|2022-05-12 19:30:00|1719.9|1719.6|1725.5|1725.2|1728|1727.7|1719.4|1719.1|3370
1652384100000|2022-05-12 19:35:00|1725|1724.7|1729|1728.7|1729.5|1729.2|1722|1721.7|3658
1652384400000|2022-05-12 19:40:00|1729.3|1729|1728.4|1728.1|1733.1|1732.8|1725.2|1724.9|4496
1652384700000|2022-05-12 19:45:00|1728.1|1727.8|1729.4|1729.1|1734.3|1734|1727.1|1726.8|4473
1652385000000|2022-05-12 19:50:00|1728.7|1728.4|1731.8|1731.5|1736.1|1735.8|1728.7|1728.4|5500
1652385300000|2022-05-12 19:55:00|1731.7|1731.4|1739|1738.7|1740.5|1740.2|1729.8|1729.5|17685
1652385600000|2022-05-12 20:00:00|1738.5|1738.2|1738.2|1737.9|1739.4|1739.1|1736.5|1736.2|5591
1652385900000|2022-05-12 20:05:00|1738.1|1737.8|1738.3|1738|1738.8|1738.5|1737|1736.7|2058
1652386200000|2022-05-12 20:10:00|1738.2|1737.9|1734.5|1734.2|1738.7|1738.4|1733.9|1733.6|1759
1652386500000|2022-05-12 20:15:00|1734.3|1734|1736|1735.7|1736.6|1736.3|1733.7|1733.4|790
1652386800000|2022-05-12 20:20:00|1735.9|1735.6|1736.4|1736.1|1736.7|1736.4|1734.7|1734.4|266
1652387100000|2022-05-12 20:25:00|1736.5|1736.2|1735.9|1735.6|1736.7|1736.4|1735|1734.7|251
1652387400000|2022-05-12 20:30:00|1736|1735.7|1734.3|1734|1736|1735.7|1732.1|1731.8|546
1652387700000|2022-05-12 20:35:00|1734.4|1734.1|1732.4|1732.1|1734.9|1734.6|1730.5|1730.2|422
1652388000000|2022-05-12 20:40:00|1732.6|1732.3|1731.9|1731.6|1734.1|1733.8|1731.5|1731.2|253
1652388300000|2022-05-12 20:45:00|1732|1731.7|1729.2|1728.9|1733.3|1733|1729.1|1728.8|544
1652388600000|2022-05-12 20:50:00|1729.1|1728.8|1727.2|1726.9|1729.4|1729.1|1727.2|1726.9|405
1652388900000|2022-05-12 20:55:00|1727.3|1727|1729.8|1729|1730.1|1729.8|1726.1|1725.8|483
1652389200000|2022-05-12 21:00:00|1729.7|1728.9|1730.2|1729.4|1730.3|1729.5|1729.7|1728.9|0
1652389500000|2022-05-12 21:05:00|1730.1|1729.3|1730.3|1729.5|1730.3|1729.5|1730|1729.2|0
1652389800000|2022-05-12 21:10:00|1731.2|1730.4|1730.8|1730|1731.2|1730.4|1730.6|1729.8|0
1652390100000|2022-05-12 21:15:00|1730.9|1730.1|1730.8|1730|1730.9|1730.1|1730.7|1729.9|0
1652390400000|2022-05-12 21:20:00|1730.9|1730.1|1731.6|1730.8|1731.6|1730.8|1730.9|1730.1|0
1652390700000|2022-05-12 21:25:00|1731.5|1730.7|1731.8|1731|1731.8|1731|1731.4|1730.6|0
1652391000000|2022-05-12 21:30:00|1731.9|1731.1|1731.7|1730.9|1732|1731.2|1731.7|1730.9|0
1652391300000|2022-05-12 21:35:00|1731.8|1731|1731.9|1731.1|1731.9|1731.1|1731.7|1730.9|0
1652391600000|2022-05-12 21:40:00|1731.7|1730.9|1731.7|1730.9|1732.1|1731.3|1731.6|1730.8|0
1652391900000|2022-05-12 21:45:00|1731.8|1731|1731.9|1731.1|1732.2|1731.4|1731.8|1731|0
1652392200000|2022-05-12 21:50:00|1732|1731.2|1731.9|1731.1|1732.1|1731.3|1731.9|1731.1|0
1652392500000|2022-05-12 21:55:00|1732|1731.2|1732.1|1731.3|1732.2|1731.4|1731.9|1731.1|0
1652392800000|2022-05-12 22:00:00|1732.8|1732|1732.5|1732.2|1734|1733.7|1731.6|1731.3|158
1652393100000|2022-05-12 22:05:00|1732.6|1732.3|1733.2|1732.9|1734.1|1733.8|1731.7|1731.4|210
1652393400000|2022-05-12 22:10:00|1733.3|1733|1734.2|1733.9|1734.9|1734.6|1732.8|1732.5|88
1652393700000|2022-05-12 22:15:00|1734.1|1733.8|1734|1733.7|1734.5|1734.2|1732.7|1732.4|105
1652394000000|2022-05-12 22:20:00|1734.3|1734|1732.6|1732.3|1734.7|1734.4|1732.6|1732.3|86
1652394300000|2022-05-12 22:25:00|1732.7|1732.4|1735.2|1734.9|1735.2|1734.9|1732.7|1732.4|27
1652394600000|2022-05-12 22:30:00|1735.1|1734.8|1732.6|1732.3|1735.1|1734.8|1732.6|1732.3|59
1652394900000|2022-05-12 22:35:00|1732.9|1732.6|1732.9|1732.6|1733.1|1732.8|1732.7|1732.4|18
1652395200000|2022-05-12 22:40:00|1733|1732.7|1733.5|1733.2|1733.6|1733.3|1732.9|1732.6|25
1652395500000|2022-05-12 22:45:00|1733.6|1733.3|1733.2|1732.9|1734.1|1733.8|1732.9|1732.6|52
1652395800000|2022-05-12 22:50:00|1733.3|1733|1733.3|1733|1733.8|1733.5|1732.9|1732.6|43
1652396100000|2022-05-12 22:55:00|1733.4|1733.1|1733.6|1733.3|1733.8|1733.5|1732.9|1732.6|46
1652396400000|2022-05-12 23:00:00|1733.7|1733.4|1735.8|1735.5|1736.1|1735.8|1733.5|1733.2|86
1652396700000|2022-05-12 23:05:00|1735.9|1735.6|1736.2|1735.9|1738|1737.7|1735.8|1735.5|149
1652397000000|2022-05-12 23:10:00|1736.3|1736|1737.4|1737.1|1737.7|1737.4|1735.9|1735.6|86
1652397300000|2022-05-12 23:15:00|1737.2|1736.9|1737.2|1736.9|1737.3|1737|1736.1|1735.8|55
1652397600000|2022-05-12 23:20:00|1737.1|1736.8|1739|1738.7|1739|1738.7|1737.1|1736.8|62
1652397900000|2022-05-12 23:25:00|1739.1|1738.8|1739|1738.7|1740.3|1740|1738.5|1738.2|125
1652398200000|2022-05-12 23:30:00|1739.1|1738.8|1740.4|1740.1|1740.7|1740.4|1738.9|1738.6|156
1652398500000|2022-05-12 23:35:00|1740.6|1740.3|1741.5|1741.2|1741.6|1741.3|1739.8|1739.5|89
1652398800000|2022-05-12 23:40:00|1741.6|1741.3|1742.2|1741.9|1742.7|1742.4|1741.6|1741.3|95
1652399100000|2022-05-12 23:45:00|1742.3|1742|1744.3|1744|1745.3|1745|1742.3|1742|350
1652399400000|2022-05-12 23:50:00|1744.4|1744.1|1744.6|1744.3|1745|1744.7|1743.6|1743.3|171
1652399700000|2022-05-12 23:55:00|1744.7|1744.4|1744.3|1744|1744.9|1744.6|1744.1|1743.8|98
1652400000000|2022-05-13 00:00:00|1744.2|1743.9|1744.2|1743.9|1744.4|1744.1|1742.3|1742|340
1652400300000|2022-05-13 00:05:00|1744.1|1743.8|1743.3|1743|1744.4|1744.1|1742.8|1742.5|146
1652400600000|2022-05-13 00:10:00|1743.2|1742.9|1742.9|1742.6|1744.2|1743.9|1741.2|1740.9|923
1652400900000|2022-05-13 00:15:00|1742.8|1742.5|1744.3|1744|1744.3|1744|1742.7|1742.4|117
1652401200000|2022-05-13 00:20:00|1744.2|1743.9|1744.4|1744.1|1744.4|1744.1|1743|1742.7|181
1652401500000|2022-05-13 00:25:00|1744.3|1744|1745.6|1745.3|1745.6|1745.3|1743.8|1743.5|56
1652401800000|2022-05-13 00:30:00|1745.7|1745.4|1747.2|1746.9|1747.6|1747.3|1745.7|1745.4|168
1652402100000|2022-05-13 00:35:00|1747.3|1747|1747.8|1747.5|1747.8|1747.5|1746.4|1746.1|69
1652402400000|2022-05-13 00:40:00|1747.7|1747.4|1747.5|1747.2|1748.2|1747.9|1747.4|1747.1|64
1652402700000|2022-05-13 00:45:00|1747.6|1747.3|1746.6|1746.3|1747.6|1747.3|1746.5|1746.2|119
1652403000000|2022-05-13 00:50:00|1746.5|1746.2|1746.5|1746.2|1746.9|1746.6|1746.2|1745.9|43
1652403300000|2022-05-13 00:55:00|1746.6|1746.3|1746.7|1746.4|1747.1|1746.8|1746|1745.7|105
1652403600000|2022-05-13 01:00:00|1746.8|1746.5|1747.3|1747|1747.4|1747.1|1745.8|1745.5|79
1652403900000|2022-05-13 01:05:00|1747.2|1746.9|1746.8|1746.5|1747.4|1747.1|1746.6|1746.3|41
1652404200000|2022-05-13 01:10:00|1746.7|1746.4|1747.2|1746.9|1747.4|1747.1|1746.5|1746.2|82
1652404500000|2022-05-13 01:15:00|1747.1|1746.8|1750.2|1749.9|1750.2|1749.9|1747|1746.7|166
1652404800000|2022-05-13 01:20:00|1750.1|1749.8|1750.7|1750.4|1751.1|1750.8|1749.9|1749.6|157
1652405100000|2022-05-13 01:25:00|1750.8|1750.5|1750.8|1750.5|1751.6|1751.3|1750.5|1750.2|64
1652405400000|2022-05-13 01:30:00|1750.9|1750.6|1750|1749.7|1751|1750.7|1749.6|1749.3|37
1652405700000|2022-05-13 01:35:00|1749.9|1749.6|1748.4|1748.1|1750|1749.7|1747.8|1747.5|129
1652406000000|2022-05-13 01:40:00|1748.3|1748|1748.9|1748.6|1749.9|1749.6|1748.1|1747.8|122
1652406300000|2022-05-13 01:45:00|1749|1748.7|1749.8|1749.5|1750.4|1750.1|1748.8|1748.5|74
1652406600000|2022-05-13 01:50:00|1749.7|1749.4|1750.1|1749.8|1750.4|1750.1|1749.4|1749.1|30
1652406900000|2022-05-13 01:55:00|1750.2|1749.9|1749.7|1749.4|1750.3|1750|1749.5|1749.2|20
1652407200000|2022-05-13 02:00:00|1749.8|1749.5|1751.1|1750.8|1751.6|1751.3|1749.8|1749.5|97
1652407500000|2022-05-13 02:05:00|1751.2|1750.9|1750.2|1749.9|1751.4|1751.1|1749.9|1749.6|40
1652407800000|2022-05-13 02:10:00|1750.3|1750|1749.7|1749.4|1750.3|1750|1749.4|1749.1|34
1652408100000|2022-05-13 02:15:00|1749.6|1749.3|1750.9|1750.6|1751.3|1751|1749.4|1749.1|62
1652408400000|2022-05-13 02:20:00|1750.8|1750.5|1750.7|1750.4|1751.3|1751|1750.5|1750.2|34
1652408700000|2022-05-13 02:25:00|1750.6|1750.3|1750.5|1750.2|1750.9|1750.6|1750.3|1750|25
1652409000000|2022-05-13 02:30:00|1750.6|1750.3|1751.2|1750.9|1751.2|1750.9|1750.4|1750.1|27
1652409300000|2022-05-13 02:35:00|1751.1|1750.8|1750.1|1749.8|1751.4|1751.1|1749.9|1749.6|62
1652409600000|2022-05-13 02:40:00|1750.2|1749.9|1750.8|1750.5|1751.1|1750.8|1750.1|1749.8|46
1652409900000|2022-05-13 02:45:00|1750.9|1750.6|1751|1750.7|1751.3|1751|1750.7|1750.4|36
1652410200000|2022-05-13 02:50:00|1750.9|1750.6|1750.8|1750.5|1751.1|1750.8|1750.4|1750.1|30
1652410500000|2022-05-13 02:55:00|1750.7|1750.4|1750.9|1750.6|1751.1|1750.8|1750.6|1750.3|24
1652410800000|2022-05-13 03:00:00|1750.8|1750.5|1750.5|1750.2|1751.3|1751|1750.5|1750.2|23
1652411100000|2022-05-13 03:05:00|1750.6|1750.3|1752.7|1752.4|1753.1|1752.8|1750.5|1750.2|106
1652411400000|2022-05-13 03:10:00|1752.8|1752.5|1752.9|1752.6|1753|1752.7|1752.1|1751.8|77
1652411700000|2022-05-13 03:15:00|1753|1752.7|1755|1754.7|1755.6|1755.3|1753|1752.7|284
1652412000000|2022-05-13 03:20:00|1754.9|1754.6|1756.7|1756.4|1756.8|1756.5|1754.6|1754.3|151
1652412300000|2022-05-13 03:25:00|1756.6|1756.3|1756.7|1756.4|1756.9|1756.6|1755.6|1755.3|54
1652412600000|2022-05-13 03:30:00|1756.8|1756.5|1757.3|1757|1758.2|1757.9|1756.6|1756.3|131
1652412900000|2022-05-13 03:35:00|1757.4|1757.1|1757.6|1757.3|1758|1757.7|1757|1756.7|36
1652413200000|2022-05-13 03:40:00|1757.5|1757.2|1758.2|1757.9|1758.2|1757.9|1757.5|1757.2|33
1652413500000|2022-05-13 03:45:00|1758.1|1757.8|1756|1755.7|1758.1|1757.8|1755.7|1755.4|74
1652413800000|2022-05-13 03:50:00|1755.9|1755.6|1755.5|1755.2|1756.7|1756.4|1755.2|1754.9|35
1652414100000|2022-05-13 03:55:00|1755.4|1755.1|1756|1755.7|1756.1|1755.8|1755.4|1755.1|16
1652414400000|2022-05-13 04:00:00|1755.9|1755.6|1754.2|1753.9|1756|1755.7|1754|1753.7|69
1652414700000|2022-05-13 04:05:00|1754.1|1753.8|1755|1754.7|1755|1754.7|1753.7|1753.4|38
1652415000000|2022-05-13 04:10:00|1754.9|1754.6|1753.6|1753.3|1754.9|1754.6|1753|1752.7|81
1652415300000|2022-05-13 04:15:00|1753.5|1753.2|1752.9|1752.6|1753.9|1753.6|1752.6|1752.3|20
1652415600000|2022-05-13 04:20:00|1752.8|1752.5|1753.8|1753.5|1754|1753.7|1752.8|1752.5|22
1652415900000|2022-05-13 04:25:00|1753.7|1753.4|1753.7|1753.4|1754.1|1753.8|1753.4|1753.1|9
1652416200000|2022-05-13 04:30:00|1753.6|1753.3|1753.6|1753.3|1754|1753.7|1753.4|1753.1|7
1652416500000|2022-05-13 04:35:00|1753.7|1753.4|1753.8|1753.5|1754.1|1753.8|1753.4|1753.1|14
1652416800000|2022-05-13 04:40:00|1753.9|1753.6|1754|1753.7|1754.2|1753.9|1753.6|1753.3|8
1652417100000|2022-05-13 04:45:00|1753.9|1753.6|1755|1754.7|1755.1|1754.8|1753.8|1753.5|40
1652417400000|2022-05-13 04:50:00|1754.9|1754.6|1755.6|1755.3|1755.9|1755.6|1754.6|1754.3|52
1652417700000|2022-05-13 04:55:00|1755.4|1755.1|1754.9|1754.6|1755.9|1755.6|1754.7|1754.4|38
1652418000000|2022-05-13 05:00:00|1755|1754.7|1754.5|1754.2|1755.1|1754.8|1753.6|1753.3|30
1652418300000|2022-05-13 05:05:00|1754.4|1754.1|1755.5|1755.2|1756|1755.7|1754.1|1753.8|13
1652418600000|2022-05-13 05:10:00|1755.4|1755.1|1755.2|1754.9|1756.2|1755.9|1754.8|1754.5|57
1652418900000|2022-05-13 05:15:00|1755.4|1755.1|1756.2|1755.9|1756.2|1755.9|1755|1754.7|28
1652419200000|2022-05-13 05:20:00|1756.1|1755.8|1756.2|1755.9|1757|1756.7|1755.7|1755.4|64
1652419500000|2022-05-13 05:25:00|1756.1|1755.8|1755.1|1754.8|1756.2|1755.9|1754.5|1754.2|43
1652419800000|2022-05-13 05:30:00|1755.2|1754.9|1756|1755.7|1756.4|1756.1|1754.2|1753.9|30
1652420100000|2022-05-13 05:35:00|1755.9|1755.6|1756.4|1756.1|1756.9|1756.6|1755.7|1755.4|119
1652420400000|2022-05-13 05:40:00|1756.3|1756|1757.2|1756.9|1757.3|1757|1756.2|1755.9|126
1652420700000|2022-05-13 05:45:00|1757.3|1757|1756.8|1756.5|1757.8|1757.5|1756.4|1756.1|123
1652421000000|2022-05-13 05:50:00|1756.7|1756.4|1756.6|1756.3|1756.7|1756.4|1755.9|1755.6|119
1652421300000|2022-05-13 05:55:00|1756.5|1756.2|1756.6|1756.3|1756.7|1756.4|1755.9|1755.6|120
1652421600000|2022-05-13 06:00:00|1756.5|1756.2|1755.9|1755.6|1757.3|1757|1755.6|1755.3|192
1652421900000|2022-05-13 06:05:00|1755.8|1755.5|1755|1754.7|1757.2|1756.9|1755|1754.7|235
1652422200000|2022-05-13 06:10:00|1755.2|1754.9|1752.4|1752.1|1755.2|1754.9|1752.4|1752.1|291
1652422500000|2022-05-13 06:15:00|1752.5|1752.2|1750.8|1750.5|1752.6|1752.3|1750|1749.7|190
1652422800000|2022-05-13 06:20:00|1750.7|1750.4|1751.9|1751.6|1752.2|1751.9|1750.6|1750.3|84
1652423100000|2022-05-13 06:25:00|1751.8|1751.5|1751.4|1751.1|1753|1752.7|1751.1|1750.8|66
1652423400000|2022-05-13 06:30:00|1751.3|1751|1752|1751.7|1752.4|1752.1|1750.5|1750.2|42
1652423700000|2022-05-13 06:35:00|1751.9|1751.6|1752.5|1752.2|1753.2|1752.9|1751.8|1751.5|47
1652424000000|2022-05-13 06:40:00|1752.6|1752.3|1753.2|1752.9|1753.7|1753.4|1751.6|1751.3|44
1652424300000|2022-05-13 06:45:00|1753.3|1753|1754.3|1754|1754.5|1754.2|1752.7|1752.4|60
1652424600000|2022-05-13 06:50:00|1754.4|1754.1|1753.6|1753.3|1754.6|1754.3|1753.4|1753.1|95
1652424900000|2022-05-13 06:55:00|1753.5|1753.2|1753.2|1752.9|1754.3|1754|1752.6|1752.3|120
1652425200000|2022-05-13 07:00:00|1753.3|1753|1749.7|1749.4|1753.3|1753|1748.9|1748.6|358
1652425500000|2022-05-13 07:05:00|1749.6|1749.3|1750.5|1750.2|1750.7|1750.4|1747.8|1747.5|209
1652425800000|2022-05-13 07:10:00|1750.6|1750.3|1751.1|1750.8|1752.7|1752.4|1750.1|1749.8|146
1652426100000|2022-05-13 07:15:00|1751.4|1751.1|1749.3|1749|1752.6|1752.3|1748.1|1747.8|190
1652426400000|2022-05-13 07:20:00|1749.4|1749.1|1754|1753.7|1754.6|1754.3|1748.6|1748.3|126
1652426700000|2022-05-13 07:25:00|1754.1|1753.8|1755|1754.7|1755.3|1755|1750.9|1750.6|145
1652427000000|2022-05-13 07:30:00|1754.9|1754.6|1758.2|1757.9|1758.4|1758.1|1754.6|1754.3|296
1652427300000|2022-05-13 07:35:00|1758.3|1758|1758.4|1758.1|1758.5|1758.2|1757.5|1757.2|296
1652427600000|2022-05-13 07:40:00|1758.3|1758|1756.7|1756.4|1758.4|1758.1|1756.2|1755.9|147
1652427900000|2022-05-13 07:45:00|1756.8|1756.5|1757.1|1756.8|1758.2|1757.9|1756.4|1756.1|163
1652428200000|2022-05-13 07:50:00|1757.2|1756.9|1755.7|1755.4|1757.4|1757.1|1755.5|1755.2|65
1652428500000|2022-05-13 07:55:00|1755.6|1755.3|1754.1|1753.8|1755.9|1755.6|1753.3|1753|190
1652428800000|2022-05-13 08:00:00|1754|1753.7|1756.8|1756.5|1757.1|1756.8|1753.9|1753.6|130
1652429100000|2022-05-13 08:05:00|1756.7|1756.4|1758.2|1757.9|1758.7|1758.4|1756.6|1756.3|190
1652429400000|2022-05-13 08:10:00|1758.3|1758|1756.6|1756.3|1758.5|1758.2|1756.4|1756.1|111
1652429700000|2022-05-13 08:15:00|1756.7|1756.4|1757.9|1757.6|1758.2|1757.9|1756.2|1755.9|185
1652430000000|2022-05-13 08:20:00|1758|1757.7|1759.3|1759|1759.5|1759.2|1757.4|1757.1|171
1652430300000|2022-05-13 08:25:00|1759.2|1758.9|1759.4|1759.1|1760|1759.7|1759|1758.7|197
1652430600000|2022-05-13 08:30:00|1759.3|1759|1758.2|1757.9|1759.7|1759.4|1756.9|1756.6|139
1652430900000|2022-05-13 08:35:00|1758.4|1758.1|1756.9|1756.6|1758.4|1758.1|1756.6|1756.3|105
1652431200000|2022-05-13 08:40:00|1756.8|1756.5|1756|1755.7|1757.2|1756.9|1755.5|1755.2|120
1652431500000|2022-05-13 08:45:00|1755.9|1755.6|1753.9|1753.6|1756.1|1755.8|1753.9|1753.6|153
1652431800000|2022-05-13 08:50:00|1753.8|1753.5|1755.1|1754.8|1755.1|1754.8|1753.4|1753.1|83
1652432100000|2022-05-13 08:55:00|1755.2|1754.9|1755.2|1754.9|1755.7|1755.4|1754.5|1754.2|87
1652432400000|2022-05-13 09:00:00|1755.3|1755|1756.2|1755.9|1756.6|1756.3|1755.2|1754.9|126
1652432700000|2022-05-13 09:05:00|1756.3|1756|1757.9|1757.6|1757.9|1757.6|1755.8|1755.5|143
1652433000000|2022-05-13 09:10:00|1757.8|1757.5|1757.5|1757.2|1758.1|1757.8|1757.4|1757.1|154
1652433300000|2022-05-13 09:15:00|1757.4|1757.1|1757.9|1757.6|1758.3|1758|1757.2|1756.9|95
1652433600000|2022-05-13 09:20:00|1758|1757.7|1757.2|1756.9|1758.1|1757.8|1757.2|1756.9|83
1652433900000|2022-05-13 09:25:00|1757.1|1756.8|1756.3|1756|1758.5|1758.2|1755.6|1755.3|288
1652434200000|2022-05-13 09:30:00|1756.2|1755.9|1754.6|1754.3|1756.8|1756.5|1754|1753.7|146
1652434500000|2022-05-13 09:35:00|1754.7|1754.4|1755.1|1754.8|1755.4|1755.1|1754|1753.7|84
1652434800000|2022-05-13 09:40:00|1755|1754.7|1755.2|1754.9|1755.3|1755|1754.2|1753.9|56
1652435100000|2022-05-13 09:45:00|1755.3|1755|1754.6|1754.3|1755.7|1755.4|1753.7|1753.4|111
1652435400000|2022-05-13 09:50:00|1754.7|1754.4|1751.9|1751.6|1754.8|1754.5|1751.8|1751.5|105
1652435700000|2022-05-13 09:55:00|1751.8|1751.5|1752.1|1751.8|1753|1752.7|1751.4|1751.1|190
1652436000000|2022-05-13 10:00:00|1752.2|1751.9|1753.9|1753.6|1753.9|1753.6|1751.9|1751.6|125
1652436300000|2022-05-13 10:05:00|1754|1753.7|1752|1751.7|1754|1753.7|1751.8|1751.5|83
1652436600000|2022-05-13 10:10:00|1752.2|1751.9|1754.2|1753.9|1754.3|1754|1751.4|1751.1|205
1652436900000|2022-05-13 10:15:00|1754.1|1753.8|1753.2|1752.9|1754.3|1754|1752.8|1752.5|111
1652437200000|2022-05-13 10:20:00|1753.3|1753|1753.7|1753.4|1753.7|1753.4|1752.7|1752.4|93
1652437500000|2022-05-13 10:25:00|1753.6|1753.3|1753.8|1753.5|1754.3|1754|1753.4|1753.1|61
1652437800000|2022-05-13 10:30:00|1753.7|1753.4|1754.5|1754.2|1755|1754.7|1753.2|1752.9|52
1652438100000|2022-05-13 10:35:00|1754.7|1754.4|1755.9|1755.6|1756|1755.7|1754.5|1754.2|127
1652438400000|2022-05-13 10:40:00|1756|1755.7|1754.3|1754|1756.1|1755.8|1754.3|1754|104
1652438700000|2022-05-13 10:45:00|1754.4|1754.1|1754.1|1753.8|1754.8|1754.5|1753.8|1753.5|104
1652439000000|2022-05-13 10:50:00|1754.2|1753.9|1755|1754.7|1755.7|1755.4|1754.1|1753.8|108
1652439300000|2022-05-13 10:55:00|1755.1|1754.8|1755.9|1755.6|1756.5|1756.2|1755|1754.7|117
1652439600000|2022-05-13 11:00:00|1755.6|1755.3|1754.9|1754.6|1757|1756.7|1754.5|1754.2|209
1652439900000|2022-05-13 11:05:00|1754.8|1754.5|1754.8|1754.5|1754.9|1754.6|1753.8|1753.5|113
1652440200000|2022-05-13 11:10:00|1754.9|1754.6|1754.5|1754.2|1755|1754.7|1754|1753.7|58
1652440500000|2022-05-13 11:15:00|1754.4|1754.1|1753.8|1753.5|1754.8|1754.5|1753.5|1753.2|87
1652440800000|2022-05-13 11:20:00|1753.9|1753.6|1754.3|1754|1754.6|1754.3|1753.4|1753.1|80
1652441100000|2022-05-13 11:25:00|1754.2|1753.9|1755.1|1754.8|1755.4|1755.1|1754|1753.7|55
1652441400000|2022-05-13 11:30:00|1755.2|1754.9|1757.7|1757.4|1757.8|1757.5|1754.4|1754.1|176
1652441700000|2022-05-13 11:35:00|1757.8|1757.5|1758.7|1758.4|1758.7|1758.4|1757.5|1757.2|246
1652442000000|2022-05-13 11:40:00|1758.6|1758.3|1758.5|1758.2|1758.8|1758.5|1757.9|1757.6|159
1652442300000|2022-05-13 11:45:00|1758.6|1758.3|1759|1758.7|1759|1758.7|1757.4|1757.1|235
1652442600000|2022-05-13 11:50:00|1759.1|1758.8|1759.4|1759.1|1759.4|1759.1|1757.7|1757.4|163
1652442900000|2022-05-13 11:55:00|1759.5|1759.2|1762.7|1762.4|1763.8|1763.5|1759.3|1759|795
1652443200000|2022-05-13 12:00:00|1762.6|1762.3|1762|1761.7|1763.7|1763.4|1761.9|1761.6|491
1652443500000|2022-05-13 12:05:00|1761.9|1761.6|1762.6|1762.3|1762.7|1762.4|1761.1|1760.8|325
1652443800000|2022-05-13 12:10:00|1762.7|1762.4|1761.4|1761.1|1762.7|1762.4|1760.8|1760.5|258
1652444100000|2022-05-13 12:15:00|1761.5|1761.2|1762.9|1762.6|1763.5|1763.2|1760.9|1760.6|240
1652444400000|2022-05-13 12:20:00|1763|1762.7|1761.5|1761.2|1763.2|1762.9|1761.2|1760.9|270
1652444700000|2022-05-13 12:25:00|1761.4|1761.1|1761|1760.7|1761.5|1761.2|1760.6|1760.3|219
1652445000000|2022-05-13 12:30:00|1760.9|1760.6|1763.8|1763.5|1763.9|1763.6|1760.9|1760.6|501
1652445300000|2022-05-13 12:35:00|1763.9|1763.6|1763.5|1763.2|1764.4|1764.1|1763.4|1763.1|315
1652445600000|2022-05-13 12:40:00|1763.6|1763.3|1762.2|1761.9|1763.6|1763.3|1761.7|1761.4|154
1652445900000|2022-05-13 12:45:00|1762.3|1762|1764.7|1764.4|1764.9|1764.6|1762.2|1761.9|571
1652446200000|2022-05-13 12:50:00|1764.6|1764.3|1765.4|1765.1|1765.9|1765.6|1764.3|1764|560
1652446500000|2022-05-13 12:55:00|1765.5|1765.2|1763.2|1762.9|1765.7|1765.4|1763.2|1762.9|510
1652446800000|2022-05-13 13:00:00|1763.3|1763|1761.6|1761.3|1763.4|1763.1|1761.2|1760.9|751
1652447100000|2022-05-13 13:05:00|1761.7|1761.4|1761.4|1761.1|1762.7|1762.4|1760.9|1760.6|421
1652447400000|2022-05-13 13:10:00|1761.3|1761|1757.9|1757.6|1761.7|1761.4|1757.8|1757.5|660
1652447700000|2022-05-13 13:15:00|1757.8|1757.5|1758.3|1758|1759.5|1759.2|1757.7|1757.4|493
1652448000000|2022-05-13 13:20:00|1758.1|1757.8|1758.2|1757.9|1759.1|1758.8|1757.4|1757.1|797
1652448300000|2022-05-13 13:25:00|1758.3|1758|1760.7|1760.4|1761|1760.7|1757.6|1757.3|1376
1652448600000|2022-05-13 13:30:00|1760.8|1760.5|1766.7|1766.4|1772.3|1772|1760.8|1760.5|8067
1652448900000|2022-05-13 13:35:00|1767.1|1766.8|1768.9|1768.6|1773.7|1773.4|1761.8|1761.5|5800
1652449200000|2022-05-13 13:40:00|1768.7|1768.4|1780.3|1780|1780.7|1780.4|1766.7|1766.4|5156
1652449500000|2022-05-13 13:45:00|1780.5|1780.2|1776.8|1776.5|1783.2|1782.9|1776.3|1776|5109
1652449800000|2022-05-13 13:50:00|1777.3|1777|1781.9|1781.6|1782.2|1781.9|1776.2|1775.9|3976
1652450100000|2022-05-13 13:55:00|1782.3|1782|1777.1|1776.8|1782.3|1782|1775.5|1775.2|3123
1652450400000|2022-05-13 14:00:00|1778.4|1778.1|1782.1|1781.8|1784.6|1784.3|1777.1|1776.8|4347
1652450700000|2022-05-13 14:05:00|1782.2|1781.9|1783.9|1783.6|1784.7|1784.4|1779.6|1779.3|3168
1652451000000|2022-05-13 14:10:00|1784.2|1783.9|1781|1780.7|1785|1784.7|1777.6|1777.3|3996
1652451300000|2022-05-13 14:15:00|1780.9|1780.6|1779.1|1778.8|1781.2|1780.9|1776.2|1775.9|2975
1652451600000|2022-05-13 14:20:00|1779.2|1778.9|1784.3|1784|1786.5|1786.2|1778.4|1778.1|2577
1652451900000|2022-05-13 14:25:00|1784.5|1784.2|1786.9|1786.6|1789.5|1789.2|1784.1|1783.8|2328
1652452200000|2022-05-13 14:30:00|1787.2|1786.9|1789.2|1788.9|1790.2|1789.9|1786.2|1785.9|1674
1652452500000|2022-05-13 14:35:00|1789.1|1788.8|1786.3|1786|1789.2|1788.9|1784.2|1783.9|1640
1652452800000|2022-05-13 14:40:00|1786.5|1786.2|1780.2|1779.9|1786.7|1786.4|1780.1|1779.8|1717
1652453100000|2022-05-13 14:45:00|1780.1|1779.8|1783.3|1783|1783.7|1783.4|1776.1|1775.8|1930
1652453400000|2022-05-13 14:50:00|1783.4|1783.1|1788.3|1788|1788.4|1788.1|1782.6|1782.3|1332
1652453700000|2022-05-13 14:55:00|1788.2|1787.9|1785|1784.7|1789.5|1789.2|1784.2|1783.9|1767
1652454000000|2022-05-13 15:00:00|1785.1|1784.8|1782.2|1781.9|1785.5|1785.2|1780.8|1780.5|1558
1652454300000|2022-05-13 15:05:00|1782.3|1782|1786.3|1786|1786.9|1786.6|1782.3|1782|1381
1652454600000|2022-05-13 15:10:00|1786.2|1785.9|1788|1787.7|1789.2|1788.9|1785.9|1785.6|1490
1652454900000|2022-05-13 15:15:00|1787.9|1787.6|1787.2|1786.9|1789.2|1788.9|1784.8|1784.5|1469
1652455200000|2022-05-13 15:20:00|1787.1|1786.8|1789.4|1789.1|1790.1|1789.8|1787.1|1786.8|1346
1652455500000|2022-05-13 15:25:00|1789.3|1789|1790.9|1790.6|1791.7|1791.4|1788.2|1787.9|1319
1652455800000|2022-05-13 15:30:00|1791|1790.7|1788.5|1788.2|1791.4|1791.1|1787.1|1786.8|1412
1652456100000|2022-05-13 15:35:00|1788.7|1788.4|1790.8|1790.5|1791.7|1791.4|1787.6|1787.3|1060
1652456400000|2022-05-13 15:40:00|1790.9|1790.6|1790|1789.7|1790.9|1790.6|1786.9|1786.6|935
1652456700000|2022-05-13 15:45:00|1789.9|1789.6|1789.7|1789.4|1790.6|1790.3|1787.8|1787.5|925
1652457000000|2022-05-13 15:50:00|1789.6|1789.3|1792.2|1791.9|1793.1|1792.8|1789|1788.7|1083
1652457300000|2022-05-13 15:55:00|1792|1791.7|1793.5|1793.2|1793.7|1793.4|1790.6|1790.3|1485
1652457600000|2022-05-13 16:00:00|1793.8|1793.5|1795.9|1795.6|1796|1795.7|1792.7|1792.4|2007
1652457900000|2022-05-13 16:05:00|1795.5|1795.2|1801.9|1801.6|1802.1|1801.8|1795.5|1795.2|2898
1652458200000|2022-05-13 16:10:00|1802|1801.7|1802.9|1802.6|1805.3|1805|1801.8|1801.5|2495
1652458500000|2022-05-13 16:15:00|1803|1802.7|1803.1|1802.8|1805.1|1804.8|1802.6|1802.3|1213
1652458800000|2022-05-13 16:20:00|1803|1802.7|1799.9|1799.6|1803.4|1803.1|1798.5|1798.2|2146
1652459100000|2022-05-13 16:25:00|1800|1799.7|1802|1801.7|1802.2|1801.9|1797.5|1797.2|2371
1652459400000|2022-05-13 16:30:00|1802.1|1801.8|1803.2|1802.9|1804.7|1804.4|1802.1|1801.8|1002
1652459700000|2022-05-13 16:35:00|1803|1802.7|1802|1801.7|1803.7|1803.4|1801.6|1801.3|1091
1652460000000|2022-05-13 16:40:00|1801.9|1801.6|1799.7|1799.4|1803|1802.7|1799.4|1799.1|878
1652460300000|2022-05-13 16:45:00|1799.5|1799.2|1796.2|1795.9|1800.2|1799.9|1795.8|1795.5|1528
1652460600000|2022-05-13 16:50:00|1795.7|1795.4|1795|1794.7|1796.3|1796|1791.7|1791.4|1663
1652460900000|2022-05-13 16:55:00|1795.1|1794.8|1798.2|1797.9|1798.4|1798.1|1795.1|1794.8|1429
1652461200000|2022-05-13 17:00:00|1798.1|1797.8|1800.4|1800.1|1800.9|1800.6|1797.3|1797|1265
1652461500000|2022-05-13 17:05:00|1800.5|1800.2|1797.9|1797.6|1800.5|1800.2|1795.5|1795.2|1180
1652461800000|2022-05-13 17:10:00|1798|1797.7|1797.7|1797.4|1799.3|1799|1796.1|1795.8|1080
1652462100000|2022-05-13 17:15:00|1797.8|1797.5|1794|1793.7|1797.9|1797.6|1793.3|1793|774
1652462400000|2022-05-13 17:20:00|1794.2|1793.9|1795.9|1795.6|1796|1795.7|1791.5|1791.2|1041
1652462700000|2022-05-13 17:25:00|1795.8|1795.5|1794.6|1794.3|1797.2|1796.9|1793.7|1793.4|969
1652463000000|2022-05-13 17:30:00|1794.7|1794.4|1796.2|1795.9|1796.9|1796.6|1794.1|1793.8|892
1652463300000|2022-05-13 17:35:00|1796.3|1796|1791.1|1790.8|1796.4|1796.1|1791.1|1790.8|1114
1652463600000|2022-05-13 17:40:00|1791.2|1790.9|1789.2|1788.9|1791.4|1791.1|1787.7|1787.4|1911
1652463900000|2022-05-13 17:45:00|1789|1788.7|1789|1788.7|1789.3|1789|1786.5|1786.2|1142
1652464200000|2022-05-13 17:50:00|1788.9|1788.6|1786.9|1786.6|1789.5|1789.2|1785.9|1785.6|1032
1652464500000|2022-05-13 17:55:00|1786.5|1786.2|1783.2|1782.9|1787.2|1786.9|1782.9|1782.6|1559
1652464800000|2022-05-13 18:00:00|1783.1|1782.8|1775.5|1775.2|1783.5|1783.2|1774.4|1774.1|2131
1652465100000|2022-05-13 18:05:00|1774.9|1774.6|1781|1780.7|1781.9|1781.6|1773.2|1772.9|2448
1652465400000|2022-05-13 18:10:00|1780.9|1780.6|1777.9|1777.6|1783.2|1782.9|1777.3|1777|1590
1652465700000|2022-05-13 18:15:00|1777.7|1777.4|1781.6|1781.3|1781.6|1781.3|1777|1776.7|1136
1652466000000|2022-05-13 18:20:00|1781.5|1781.2|1776.7|1776.4|1781.7|1781.4|1774.4|1774.1|1433
1652466300000|2022-05-13 18:25:00|1777.1|1776.8|1777.1|1776.8|1778.2|1777.9|1774|1773.7|1194
1652466600000|2022-05-13 18:30:00|1777|1776.7|1782.5|1782.2|1786.2|1785.9|1777|1776.7|3035
1652466900000|2022-05-13 18:35:00|1782.3|1782|1781.2|1780.9|1783.4|1783.1|1779.2|1778.9|1375
1652467200000|2022-05-13 18:40:00|1781.1|1780.8|1785|1784.7|1785.7|1785.4|1780.3|1780|1558
1652467500000|2022-05-13 18:45:00|1785.2|1784.9|1785.1|1784.8|1786.2|1785.9|1783|1782.7|1386
1652467800000|2022-05-13 18:50:00|1785.2|1784.9|1793.1|1792.8|1793.2|1792.9|1784.6|1784.3|1686
1652468100000|2022-05-13 18:55:00|1793.2|1792.9|1793.6|1793.3|1793.6|1793.3|1791.6|1791.3|1082
1652468400000|2022-05-13 19:00:00|1793.8|1793.5|1792.2|1791.9|1795.1|1794.8|1791.8|1791.5|1506
1652468700000|2022-05-13 19:05:00|1792.3|1792|1795.8|1795.5|1795.8|1795.5|1792.3|1792|1022
1652469000000|2022-05-13 19:10:00|1795.7|1795.4|1796.5|1796.2|1796.7|1796.4|1794.1|1793.8|1421
1652469300000|2022-05-13 19:15:00|1796.6|1796.3|1794|1793.7|1796.8|1796.5|1793.9|1793.6|1670
1652469600000|2022-05-13 19:20:00|1793.8|1793.5|1794.2|1793.9|1795.1|1794.8|1792.5|1792.2|1587
1652469900000|2022-05-13 19:25:00|1794.1|1793.8|1797.5|1797.2|1797.7|1797.4|1793.7|1793.4|1488
1652470200000|2022-05-13 19:30:00|1797.6|1797.3|1790.7|1790.4|1798.3|1798|1790|1789.7|2655
1652470500000|2022-05-13 19:35:00|1790.6|1790.3|1791.5|1791.2|1793.5|1793.2|1787.5|1787.2|2225
1652470800000|2022-05-13 19:40:00|1791.8|1791.5|1793.9|1793.6|1795|1794.7|1790.8|1790.5|2005
1652471100000|2022-05-13 19:45:00|1794|1793.7|1791.1|1790.8|1796|1795.7|1788.6|1788.3|2627
1652471400000|2022-05-13 19:50:00|1793|1792.7|1792.1|1791.8|1793.7|1793.4|1787.7|1787.4|3833
1652471700000|2022-05-13 19:55:00|1792|1791.7|1792.5|1792.2|1792.5|1792.2|1789.5|1789.2|12530
1652472000000|2022-05-13 20:00:00|1791.7|1791.4|1788.7|1788.4|1791.8|1791.5|1788.4|1788.1|3274
1652472300000|2022-05-13 20:05:00|1788.8|1788.5|1785.9|1785.6|1788.9|1788.6|1785.9|1785.6|1207
1652472600000|2022-05-13 20:10:00|1786.3|1786|1786.9|1786.6|1787.6|1787.3|1786.1|1785.8|1326
1652472900000|2022-05-13 20:15:00|1786.8|1786.5|1790|1789.7|1790.2|1789.9|1786.8|1786.5|494
1652473200000|2022-05-13 20:20:00|1790.2|1789.9|1789.7|1789.4|1791.1|1790.8|1789.5|1789.2|324
1652473500000|2022-05-13 20:25:00|1789.8|1789.5|1790.1|1789.8|1790.7|1790.4|1789.5|1789.2|132
1652473800000|2022-05-13 20:30:00|1790|1789.7|1790.1|1789.8|1790.4|1790.1|1789.6|1789.3|176
1652474100000|2022-05-13 20:35:00|1790.2|1789.9|1789.5|1789.2|1790.4|1790.1|1789.4|1789.1|522
1652474400000|2022-05-13 20:40:00|1789.4|1789.1|1789.3|1789|1789.5|1789.2|1788.9|1788.6|534
1652474700000|2022-05-13 20:45:00|1789.2|1788.9|1787.8|1787.5|1789.6|1789.3|1787.8|1787.5|442
1652475000000|2022-05-13 20:50:00|1787.7|1787.4|1787.3|1787|1788.3|1788|1786.8|1786.5|298
1652475300000|2022-05-13 20:55:00|1787.4|1787.1|1789.2|1788.4|1789.5|1789.2|1787.4|1787.1|537
1652652000000|2022-05-15 22:00:00|1793.7|1793.4|1795.6|1795.3|1795.6|1795.3|1790|1789.7|471
1652652300000|2022-05-15 22:05:00|1795.5|1795.2|1797.5|1797.2|1797.8|1797.5|1794.9|1794.6|331
1652652600000|2022-05-15 22:10:00|1797.6|1797.3|1798.7|1798.4|1799.2|1798.9|1797.4|1797.1|140
1652652900000|2022-05-15 22:15:00|1798.4|1798.1|1797.3|1797|1798.7|1798.4|1797|1796.7|116
1652653200000|2022-05-15 22:20:00|1797.2|1796.9|1798.6|1798.3|1798.9|1798.6|1796.5|1796.2|69
1652653500000|2022-05-15 22:25:00|1798.5|1798.2|1797.5|1797.2|1798.5|1798.2|1797.5|1797.2|34
1652653800000|2022-05-15 22:30:00|1797.6|1797.3|1796.9|1796.6|1797.8|1797.5|1796.2|1795.9|22
1652654100000|2022-05-15 22:35:00|1797|1796.7|1796.9|1796.6|1797.1|1796.8|1796.5|1796.2|15
1652654400000|2022-05-15 22:40:00|1797|1796.7|1797.4|1797.1|1797.6|1797.3|1796|1795.7|54
1652654700000|2022-05-15 22:45:00|1797.3|1797|1797.6|1797.3|1798.5|1798.2|1796.8|1796.5|47
1652655000000|2022-05-15 22:50:00|1797.5|1797.2|1797.7|1797.4|1798.1|1797.8|1797.2|1796.9|19
1652655300000|2022-05-15 22:55:00|1797.8|1797.5|1797.3|1797|1797.8|1797.5|1796.6|1796.3|35
1652655600000|2022-05-15 23:00:00|1797.5|1797.2|1797.1|1796.8|1797.7|1797.4|1796.7|1796.4|29
1652655900000|2022-05-15 23:05:00|1797.2|1796.9|1795.6|1795.3|1797.6|1797.3|1795.2|1794.9|98
1652656200000|2022-05-15 23:10:00|1795.7|1795.4|1796.1|1795.8|1796.7|1796.4|1795.4|1795.1|60
1652656500000|2022-05-15 23:15:00|1796.2|1795.9|1796.4|1796.1|1797.3|1797|1795.6|1795.3|26
1652656800000|2022-05-15 23:20:00|1796.5|1796.2|1797.1|1796.8|1797.2|1796.9|1795.9|1795.6|9
1652657100000|2022-05-15 23:25:00|1797|1796.7|1796.4|1796.1|1798.1|1797.8|1796.2|1795.9|59
1652657400000|2022-05-15 23:30:00|1796.7|1796.4|1799.1|1798.8|1799.6|1799.3|1796.4|1796.1|83
1652657700000|2022-05-15 23:35:00|1799.2|1798.9|1798.1|1797.8|1799.3|1799|1797.9|1797.6|39
1652658000000|2022-05-15 23:40:00|1798.2|1797.9|1798.4|1798.1|1798.7|1798.4|1797.5|1797.2|20
1652658300000|2022-05-15 23:45:00|1798.6|1798.3|1798.7|1798.4|1799.9|1799.6|1798.3|1798|147
1652658600000|2022-05-15 23:50:00|1798.8|1798.5|1800.8|1800.5|1801.1|1800.8|1798.7|1798.4|150
1652658900000|2022-05-15 23:55:00|1800.7|1800.4|1798.3|1798|1800.9|1800.6|1798.1|1797.8|52
1652659200000|2022-05-16 00:00:00|1798.2|1797.9|1795.4|1795.1|1798.5|1798.2|1794.5|1794.2|173
1652659500000|2022-05-16 00:05:00|1795.5|1795.2|1794.4|1794.1|1796.4|1796.1|1793.8|1793.5|114
1652659800000|2022-05-16 00:10:00|1794.5|1794.2|1795.2|1794.9|1796.5|1796.2|1794.2|1793.9|69
1652660100000|2022-05-16 00:15:00|1795.1|1794.8|1793.9|1793.6|1795.1|1794.8|1793.2|1792.9|116
1652660400000|2022-05-16 00:20:00|1793.8|1793.5|1794.1|1793.8|1794.5|1794.2|1792.8|1792.5|50
1652660700000|2022-05-16 00:25:00|1794.2|1793.9|1794.9|1794.6|1795|1794.7|1793.8|1793.5|78
1652661000000|2022-05-16 00:30:00|1794.8|1794.5|1794.2|1793.9|1794.9|1794.6|1793.3|1793|70
1652661300000|2022-05-16 00:35:00|1794.1|1793.8|1793.5|1793.2|1794.7|1794.4|1793.2|1792.9|68
1652661600000|2022-05-16 00:40:00|1793.6|1793.3|1793.7|1793.4|1793.9|1793.6|1793.2|1792.9|27
1652661900000|2022-05-16 00:45:00|1793.6|1793.3|1793.5|1793.2|1794.2|1793.9|1793.2|1792.9|34
1652662200000|2022-05-16 00:50:00|1793.4|1793.1|1794.5|1794.2|1795|1794.7|1793.3|1793|56
1652662500000|2022-05-16 00:55:00|1794.6|1794.3|1795.5|1795.2|1795.8|1795.5|1794.6|1794.3|50
1652662800000|2022-05-16 01:00:00|1795.6|1795.3|1796.1|1795.8|1796.6|1796.3|1795.1|1794.8|22
1652663100000|2022-05-16 01:05:00|1796.2|1795.9|1796.8|1796.5|1797.2|1796.9|1796.1|1795.8|54
1652663400000|2022-05-16 01:10:00|1796.9|1796.6|1796.4|1796.1|1797.3|1797|1796.1|1795.8|30
1652663700000|2022-05-16 01:15:00|1796.3|1796|1794.5|1794.2|1796.3|1796|1794.5|1794.2|75
1652664000000|2022-05-16 01:20:00|1794.6|1794.3|1792.5|1792.2|1794.6|1794.3|1791.6|1791.3|163
1652664300000|2022-05-16 01:25:00|1792.6|1792.3|1792.3|1792|1793.6|1793.3|1791.7|1791.4|68
1652664600000|2022-05-16 01:30:00|1792.4|1792.1|1792.4|1792.1|1793.3|1793|1791.8|1791.5|55
1652664900000|2022-05-16 01:35:00|1792.5|1792.2|1788.8|1788.5|1792.6|1792.3|1787.7|1787.4|164
1652665200000|2022-05-16 01:40:00|1788.7|1788.4|1788.5|1788.2|1789.6|1789.3|1788.4|1788.1|43
1652665500000|2022-05-16 01:45:00|1788.6|1788.3|1786.9|1786.6|1789.6|1789.3|1786.6|1786.3|71
1652665800000|2022-05-16 01:50:00|1786.8|1786.5|1787.1|1786.8|1787.6|1787.3|1786.5|1786.2|38
1652666100000|2022-05-16 01:55:00|1787|1786.7|1785.9|1785.6|1787.1|1786.8|1784.8|1784.5|147
1652666400000|2022-05-16 02:00:00|1785.8|1785.5|1782.4|1782.1|1785.8|1785.5|1782.2|1781.9|282
1652666700000|2022-05-16 02:05:00|1782.5|1782.2|1780.4|1780.1|1783.1|1782.8|1779.3|1779|423
1652667000000|2022-05-16 02:10:00|1780.6|1780.3|1779.7|1779.4|1781.3|1781|1779.1|1778.8|172
1652667300000|2022-05-16 02:15:00|1779.8|1779.5|1778.1|1777.8|1780.5|1780.2|1778.1|1777.8|181
1652667600000|2022-05-16 02:20:00|1778|1777.7|1776.1|1775.8|1778.1|1777.8|1774.1|1773.8|314
1652667900000|2022-05-16 02:25:00|1776|1775.7|1776.7|1776.4|1777.3|1777|1775.1|1774.8|98
1652668200000|2022-05-16 02:30:00|1776.8|1776.5|1777.1|1776.8|1777.4|1777.1|1775.7|1775.4|75
1652668500000|2022-05-16 02:35:00|1777|1776.7|1778.4|1778.1|1779.2|1778.9|1776.7|1776.4|95
1652668800000|2022-05-16 02:40:00|1778.3|1778|1778.7|1778.4|1779.2|1778.9|1777.4|1777.1|55
1652669100000|2022-05-16 02:45:00|1778.6|1778.3|1778.3|1778|1779.2|1778.9|1778|1777.7|64
1652669400000|2022-05-16 02:50:00|1778.4|1778.1|1779.1|1778.8|1779.1|1778.8|1777.5|1777.2|100
1652669700000|2022-05-16 02:55:00|1779|1778.7|1779.1|1778.8|1779.4|1779.1|1778.4|1778.1|54
1652670000000|2022-05-16 03:00:00|1779.2|1778.9|1779.3|1779|1779.9|1779.6|1778.8|1778.5|32
1652670300000|2022-05-16 03:05:00|1779.2|1778.9|1778.8|1778.5|1779.7|1779.4|1778.8|1778.5|12
1652670600000|2022-05-16 03:10:00|1778.9|1778.6|1779|1778.7|1779.9|1779.6|1778.8|1778.5|27
1652670900000|2022-05-16 03:15:00|1778.9|1778.6|1777.2|1776.9|1779.1|1778.8|1777|1776.7|74
1652671200000|2022-05-16 03:20:00|1777.1|1776.8|1774|1773.7|1777.2|1776.9|1772.9|1772.6|395
1652671500000|2022-05-16 03:25:00|1773.9|1773.6|1774.8|1774.5|1775.3|1775|1773.3|1773|59
1652671800000|2022-05-16 03:30:00|1774.7|1774.4|1776.1|1775.8|1776.8|1776.5|1774.7|1774.4|60
1652672100000|2022-05-16 03:35:00|1776|1775.7|1777.2|1776.9|1777.5|1777.2|1775.9|1775.6|39
1652672400000|2022-05-16 03:40:00|1777.3|1777|1777.6|1777.3|1777.6|1777.3|1776.3|1776|26
1652672700000|2022-05-16 03:45:00|1777.5|1777.2|1776.9|1776.6|1778|1777.7|1776.8|1776.5|48
1652673000000|2022-05-16 03:50:00|1777|1776.7|1778.1|1777.8|1778.3|1778|1776.9|1776.6|52
1652673300000|2022-05-16 03:55:00|1778.3|1778|1777.5|1777.2|1778.3|1778|1777.2|1776.9|29
1652673600000|2022-05-16 04:00:00|1777.6|1777.3|1777.8|1777.5|1778.6|1778.3|1777.4|1777.1|26
1652673900000|2022-05-16 04:05:00|1778|1777.7|1778.2|1777.9|1778.6|1778.3|1777.2|1776.9|33
1652674200000|2022-05-16 04:10:00|1778.1|1777.8|1778.3|1778|1778.5|1778.2|1777.6|1777.3|14
1652674500000|2022-05-16 04:15:00|1778.1|1777.8|1779.3|1779|1779.3|1779|1777.1|1776.8|90
1652674800000|2022-05-16 04:20:00|1779.2|1778.9|1779.9|1779.6|1780.4|1780.1|1779.2|1778.9|64
1652675100000|2022-05-16 04:25:00|1779.8|1779.5|1780.2|1779.9|1780.5|1780.2|1779.1|1778.8|26
1652675400000|2022-05-16 04:30:00|1780.3|1780|1780.4|1780.1|1780.5|1780.2|1779.4|1779.1|20
1652675700000|2022-05-16 04:35:00|1780.3|1780|1781.4|1781.1|1782.3|1782|1780.3|1780|90
1652676000000|2022-05-16 04:40:00|1781.5|1781.2|1780.5|1780.2|1782|1781.7|1780.2|1779.9|23
1652676300000|2022-05-16 04:45:00|1780.4|1780.1|1780.4|1780.1|1780.5|1780.2|1779.8|1779.5|31
1652676600000|2022-05-16 04:50:00|1780.5|1780.2|1780.3|1780|1781|1780.7|1780.3|1780|11
1652676900000|2022-05-16 04:55:00|1780.4|1780.1|1780.9|1780.6|1781.2|1780.9|1780.2|1779.9|17
1652677200000|2022-05-16 05:00:00|1781|1780.7|1780.6|1780.3|1782|1781.7|1780.6|1780.3|45
1652677500000|2022-05-16 05:05:00|1780.5|1780.2|1780.7|1780.4|1781.2|1780.9|1779.8|1779.5|81
1652677800000|2022-05-16 05:10:00|1780.8|1780.5|1780.8|1780.5|1783.3|1783|1780.5|1780.2|67
1652678100000|2022-05-16 05:15:00|1780.7|1780.4|1780.4|1780.1|1781|1780.7|1779.6|1779.3|22
1652678400000|2022-05-16 05:20:00|1780.3|1780|1780.3|1780|1780.8|1780.5|1779.8|1779.5|35
1652678700000|2022-05-16 05:25:00|1780.2|1779.9|1780.4|1780.1|1780.7|1780.4|1779.6|1779.3|31
1652679000000|2022-05-16 05:30:00|1780.3|1780|1780.4|1780.1|1781.1|1780.8|1780|1779.7|23
1652679300000|2022-05-16 05:35:00|1780.5|1780.2|1782.2|1781.9|1782.8|1782.5|1780.4|1780.1|54
1652679600000|2022-05-16 05:40:00|1782.3|1782|1783.1|1782.8|1783.2|1782.9|1781.7|1781.4|35
1652679900000|2022-05-16 05:45:00|1783.2|1782.9|1782.6|1782.3|1783.2|1782.9|1782.3|1782|24
1652680200000|2022-05-16 05:50:00|1782.5|1782.2|1781.5|1781.2|1782.6|1782.3|1780.7|1780.4|35
1652680500000|2022-05-16 05:55:00|1781.4|1781.1|1781.4|1781.1|1781.9|1781.6|1780.8|1780.5|26
1652680800000|2022-05-16 06:00:00|1781.5|1781.2|1778.9|1778.6|1782.3|1782|1778.5|1778.2|128
1652681100000|2022-05-16 06:05:00|1778.8|1778.5|1777.5|1777.2|1779.6|1779.3|1777.3|1777|113
1652681400000|2022-05-16 06:10:00|1777.8|1777.5|1776.5|1776.2|1778.1|1777.8|1775.2|1774.9|124
1652681700000|2022-05-16 06:15:00|1776.6|1776.3|1776.9|1776.6|1777.7|1777.4|1776.1|1775.8|78
1652682000000|2022-05-16 06:20:00|1777.2|1776.9|1776.7|1776.4|1777.8|1777.5|1776.6|1776.3|65
1652682300000|2022-05-16 06:25:00|1776.8|1776.5|1776.2|1775.9|1777.9|1777.6|1776.2|1775.9|83
1652682600000|2022-05-16 06:30:00|1776.1|1775.8|1776|1775.7|1777.7|1777.4|1775.8|1775.5|69
1652682900000|2022-05-16 06:35:00|1776.1|1775.8|1777.1|1776.8|1777.3|1777|1775.9|1775.6|34
1652683200000|2022-05-16 06:40:00|1777.2|1776.9|1775.2|1774.9|1777.5|1777.2|1775|1774.7|103
1652683500000|2022-05-16 06:45:00|1775.1|1774.8|1777.3|1777|1777.9|1777.6|1775|1774.7|24
1652683800000|2022-05-16 06:50:00|1777.4|1777.1|1777.2|1776.9|1777.8|1777.5|1776.7|1776.4|38
1652684100000|2022-05-16 06:55:00|1777.3|1777|1777.5|1777.2|1778.2|1777.9|1777.1|1776.8|71
1652684400000|2022-05-16 07:00:00|1777.6|1777.3|1778.9|1778.6|1779.3|1779|1776.7|1776.4|297
1652684700000|2022-05-16 07:05:00|1779.1|1778.8|1776.9|1776.6|1779.4|1779.1|1776|1775.7|161
1652685000000|2022-05-16 07:10:00|1777|1776.7|1776.6|1776.3|1777|1776.7|1774.1|1773.8|171
1652685300000|2022-05-16 07:15:00|1776.5|1776.2|1773.2|1772.9|1776.6|1776.3|1772.9|1772.6|309
1652685600000|2022-05-16 07:20:00|1773.1|1772.8|1774.5|1774.2|1774.5|1774.2|1772|1771.7|332
1652685900000|2022-05-16 07:25:00|1774.6|1774.3|1779.4|1779.1|1780.3|1780|1774.4|1774.1|191
1652686200000|2022-05-16 07:30:00|1779.5|1779.2|1780.4|1780.1|1781.1|1780.8|1778.5|1778.2|240
1652686500000|2022-05-16 07:35:00|1780.5|1780.2|1779.5|1779.2|1780.7|1780.4|1778.1|1777.8|153
1652686800000|2022-05-16 07:40:00|1779.4|1779.1|1779.8|1779.5|1781.1|1780.8|1779.2|1778.9|78
1652687100000|2022-05-16 07:45:00|1779.7|1779.4|1780.9|1780.6|1782.9|1782.6|1779.4|1779.1|107
1652687400000|2022-05-16 07:50:00|1781|1780.7|1779.3|1779|1781.8|1781.5|1779.2|1778.9|121
1652687700000|2022-05-16 07:55:00|1779.4|1779.1|1779.6|1779.3|1780.9|1780.6|1778.5|1778.2|57
1652688000000|2022-05-16 08:00:00|1779.7|1779.4|1781.2|1780.9|1782.4|1782.1|1779.6|1779.3|72
1652688300000|2022-05-16 08:05:00|1781.3|1781|1781.5|1781.2|1781.7|1781.4|1779.8|1779.5|149
1652688600000|2022-05-16 08:10:00|1781.6|1781.3|1783.4|1783.1|1783.5|1783.2|1781.5|1781.2|172
1652688900000|2022-05-16 08:15:00|1783.3|1783|1785.5|1785.2|1786|1785.7|1783.2|1782.9|211
1652689200000|2022-05-16 08:20:00|1785.6|1785.3|1786.8|1786.5|1787.1|1786.8|1785.2|1784.9|173
1652689500000|2022-05-16 08:25:00|1786.5|1786.2|1785.8|1785.5|1787.3|1787|1785.5|1785.2|339
1652689800000|2022-05-16 08:30:00|1785.9|1785.6|1786.4|1786.1|1787.7|1787.4|1785.3|1785|271
1652690100000|2022-05-16 08:35:00|1786.3|1786|1785|1784.7|1786.8|1786.5|1784.5|1784.2|107
1652690400000|2022-05-16 08:40:00|1785.1|1784.8|1784.4|1784.1|1785.1|1784.8|1783.7|1783.4|161
1652690700000|2022-05-16 08:45:00|1784.5|1784.2|1785.6|1785.3|1785.7|1785.4|1784.4|1784.1|44
1652691000000|2022-05-16 08:50:00|1785.5|1785.2|1788.3|1788|1788.4|1788.1|1785.4|1785.1|141
1652691300000|2022-05-16 08:55:00|1788.2|1787.9|1789.6|1789.3|1789.7|1789.4|1787.9|1787.6|92
1652691600000|2022-05-16 09:00:00|1789.7|1789.4|1789.4|1789.1|1790.1|1789.8|1788.9|1788.6|184
1652691900000|2022-05-16 09:05:00|1789.5|1789.2|1787.5|1787.2|1789.5|1789.2|1787.1|1786.8|203
1652692200000|2022-05-16 09:10:00|1787.4|1787.1|1788|1787.7|1789|1788.7|1787.4|1787.1|152
1652692500000|2022-05-16 09:15:00|1788.1|1787.8|1787.4|1787.1|1788.3|1788|1787.1|1786.8|97
1652692800000|2022-05-16 09:20:00|1787.5|1787.2|1785.6|1785.3|1787.6|1787.3|1785.6|1785.3|95
1652693100000|2022-05-16 09:25:00|1785.7|1785.4|1784.9|1784.6|1786.1|1785.8|1784.6|1784.3|142
1652693400000|2022-05-16 09:30:00|1784.8|1784.5|1786|1785.7|1786.3|1786|1784.6|1784.3|105
1652693700000|2022-05-16 09:35:00|1785.8|1785.5|1784|1783.7|1786.2|1785.9|1784|1783.7|77
1652694000000|2022-05-16 09:40:00|1784.1|1783.8|1784.2|1783.9|1784.8|1784.5|1783.4|1783.1|75
1652694300000|2022-05-16 09:45:00|1784.1|1783.8|1784.7|1784.4|1784.8|1784.5|1784|1783.7|49
1652694600000|2022-05-16 09:50:00|1784.6|1784.3|1783.5|1783.2|1784.8|1784.5|1783.2|1782.9|71
1652694900000|2022-05-16 09:55:00|1783.4|1783.1|1782.1|1781.8|1783.7|1783.4|1781.5|1781.2|84
1652695200000|2022-05-16 10:00:00|1782.2|1781.9|1784.5|1784.2|1784.5|1784.2|1782.1|1781.8|101
1652695500000|2022-05-16 10:05:00|1784.7|1784.4|1783.2|1782.9|1784.7|1784.4|1782.8|1782.5|85
1652695800000|2022-05-16 10:10:00|1783.1|1782.8|1784.8|1784.5|1784.8|1784.5|1782.7|1782.4|94
1652696100000|2022-05-16 10:15:00|1784.7|1784.4|1784.1|1783.8|1785|1784.7|1784|1783.7|70
1652696400000|2022-05-16 10:20:00|1784.2|1783.9|1783.4|1783.1|1784.3|1784|1782.9|1782.6|53
1652696700000|2022-05-16 10:25:00|1783.7|1783.4|1785.6|1785.3|1786.3|1786|1783.5|1783.2|104
1652697000000|2022-05-16 10:30:00|1785.7|1785.4|1784.4|1784.1|1785.7|1785.4|1783.6|1783.3|44
1652697300000|2022-05-16 10:35:00|1784.5|1784.2|1786|1785.7|1786.2|1785.9|1784|1783.7|49
1652697600000|2022-05-16 10:40:00|1785.9|1785.6|1785.2|1784.9|1786.1|1785.8|1784.9|1784.6|68
1652697900000|2022-05-16 10:45:00|1785.3|1785|1785.6|1785.3|1786.4|1786.1|1784.8|1784.5|48
1652698200000|2022-05-16 10:50:00|1785.5|1785.2|1783.9|1783.6|1785.7|1785.4|1783.8|1783.5|56
1652698500000|2022-05-16 10:55:00|1783.8|1783.5|1784|1783.7|1785|1784.7|1783.8|1783.5|65
1652698800000|2022-05-16 11:00:00|1784.4|1784.1|1784|1783.7|1785|1784.7|1783.7|1783.4|113
1652699100000|2022-05-16 11:05:00|1783.9|1783.6|1786.2|1785.9|1786.5|1786.2|1783.8|1783.5|97
1652699400000|2022-05-16 11:10:00|1786.1|1785.8|1785.7|1785.4|1786.7|1786.4|1785.5|1785.2|101
1652699700000|2022-05-16 11:15:00|1785.8|1785.5|1786|1785.7|1786.1|1785.8|1785|1784.7|113
1652700000000|2022-05-16 11:20:00|1786.1|1785.8|1786.4|1786.1|1786.8|1786.5|1784.7|1784.4|49
1652700300000|2022-05-16 11:25:00|1786.3|1786|1783.4|1783.1|1786.5|1786.2|1783.1|1782.8|226
1652700600000|2022-05-16 11:30:00|1783.3|1783|1782.2|1781.9|1783.8|1783.5|1782|1781.7|93
1652700900000|2022-05-16 11:35:00|1782.3|1782|1782.4|1782.1|1782.9|1782.6|1782.1|1781.8|49
1652701200000|2022-05-16 11:40:00|1782.5|1782.2|1783.2|1782.9|1783.5|1783.2|1782.4|1782.1|103
1652701500000|2022-05-16 11:45:00|1783.4|1783.1|1784.2|1783.9|1784.7|1784.4|1783.1|1782.8|57
1652701800000|2022-05-16 11:50:00|1784.1|1783.8|1785.1|1784.8|1785.7|1785.4|1783.5|1783.2|133
1652702100000|2022-05-16 11:55:00|1785.2|1784.9|1785|1784.7|1785.3|1785|1784.1|1783.8|107
1652702400000|2022-05-16 12:00:00|1785.2|1784.9|1785.4|1785.1|1787.1|1786.8|1784.2|1783.9|274
1652702700000|2022-05-16 12:05:00|1785.6|1785.3|1785.1|1784.8|1785.6|1785.3|1783.7|1783.4|310
1652703000000|2022-05-16 12:10:00|1785.3|1785|1787.9|1787.6|1788.3|1788|1785|1784.7|263
1652703300000|2022-05-16 12:15:00|1788|1787.7|1788.6|1788.3|1789.2|1788.9|1787.7|1787.4|197
1652703600000|2022-05-16 12:20:00|1788.7|1788.4|1790.5|1790.2|1790.5|1790.2|1788.7|1788.4|224
1652703900000|2022-05-16 12:25:00|1790.6|1790.3|1791.1|1790.8|1791.6|1791.3|1789.7|1789.4|331
1652704200000|2022-05-16 12:30:00|1791.2|1790.9|1793.3|1793|1793.6|1793.3|1789.2|1788.9|660
1652704500000|2022-05-16 12:35:00|1793.4|1793.1|1791.6|1791.3|1794.1|1793.8|1791.5|1791.2|273
1652704800000|2022-05-16 12:40:00|1791.7|1791.4|1790|1789.7|1791.7|1791.4|1789.5|1789.2|246
1652705100000|2022-05-16 12:45:00|1790.1|1789.8|1788.6|1788.3|1790.3|1790|1788.2|1787.9|136
1652705400000|2022-05-16 12:50:00|1788.5|1788.2|1789.3|1789|1789.7|1789.4|1788.2|1787.9|156
1652705700000|2022-05-16 12:55:00|1789.4|1789.1|1787.4|1787.1|1789.9|1789.6|1786.7|1786.4|443
1652706000000|2022-05-16 13:00:00|1787.5|1787.2|1788.4|1788.1|1788.5|1788.2|1787|1786.7|242
1652706300000|2022-05-16 13:05:00|1788.5|1788.2|1787.9|1787.6|1788.7|1788.4|1786.2|1785.9|177
1652706600000|2022-05-16 13:10:00|1787.8|1787.5|1786.7|1786.4|1788.2|1787.9|1785.8|1785.5|197
1652706900000|2022-05-16 13:15:00|1786.6|1786.3|1784.3|1784|1786.8|1786.5|1784.1|1783.8|201
1652707200000|2022-05-16 13:20:00|1784.2|1783.9|1784.3|1784|1784.7|1784.4|1781.8|1781.5|471
1652707500000|2022-05-16 13:25:00|1784.4|1784.1|1785.2|1784.9|1785.9|1785.6|1783.8|1783.5|591
1652707800000|2022-05-16 13:30:00|1785.5|1785.2|1783.9|1783.6|1791|1790.7|1779.6|1779.3|6634
1652708100000|2022-05-16 13:35:00|1784|1783.7|1792.3|1792|1792.3|1792|1779.9|1779.6|4535
1652708400000|2022-05-16 13:40:00|1792.5|1792.2|1784.7|1784.4|1794.5|1794.2|1783.7|1783.4|4625
1652708700000|2022-05-16 13:45:00|1784.5|1784.2|1775.2|1774.9|1786.2|1785.9|1773.8|1773.5|4735
1652709000000|2022-05-16 13:50:00|1775.3|1775|1782.7|1782.4|1782.9|1782.6|1772.2|1771.9|3612
1652709300000|2022-05-16 13:55:00|1782.9|1782.6|1781.2|1780.9|1785.5|1785.2|1778|1777.7|2845
1652709600000|2022-05-16 14:00:00|1781.4|1781.1|1781.9|1781.6|1783.1|1782.8|1775.1|1774.8|2710
1652709900000|2022-05-16 14:05:00|1782.1|1781.8|1793.3|1793|1793.3|1793|1781.4|1781.1|2845
1652710200000|2022-05-16 14:10:00|1793.2|1792.9|1795|1794.7|1797.9|1797.6|1790.9|1790.6|2686
1652710500000|2022-05-16 14:15:00|1794.8|1794.5|1797.3|1797|1798.9|1798.6|1794.6|1794.3|2093
1652710800000|2022-05-16 14:20:00|1797.5|1797.2|1799.1|1798.8|1801.1|1800.8|1796.7|1796.4|2272
1652711100000|2022-05-16 14:25:00|1799.3|1799|1805.1|1804.8|1805.4|1805.1|1796.5|1796.2|3545
1652711400000|2022-05-16 14:30:00|1804.8|1804.5|1796.4|1796.1|1805.4|1805.1|1794.5|1794.2|3098
1652711700000|2022-05-16 14:35:00|1796.5|1796.2|1796|1795.7|1797.3|1797|1793|1792.7|1706
1652712000000|2022-05-16 14:40:00|1795.8|1795.5|1793.1|1792.8|1795.8|1795.5|1788.4|1788.1|1984
1652712300000|2022-05-16 14:45:00|1793|1792.7|1787.5|1787.2|1793.1|1792.8|1786.9|1786.6|2026
1652712600000|2022-05-16 14:50:00|1787.6|1787.3|1786.7|1786.4|1789.2|1788.9|1785.2|1784.9|1348
1652712900000|2022-05-16 14:55:00|1786.8|1786.5|1782.7|1782.4|1786.8|1786.5|1781.7|1781.4|1766
1652713200000|2022-05-16 15:00:00|1782.3|1782|1781.6|1781.3|1783.7|1783.4|1779.3|1779|1748
1652713500000|2022-05-16 15:05:00|1781.5|1781.2|1784|1783.7|1784.6|1784.3|1777.8|1777.5|1666
1652713800000|2022-05-16 15:10:00|1784.1|1783.8|1784.3|1784|1786.5|1786.2|1782.3|1782|1705
1652714100000|2022-05-16 15:15:00|1784.1|1783.8|1788.3|1788|1789.4|1789.1|1783.6|1783.3|1280
1652714400000|2022-05-16 15:20:00|1788.2|1787.9|1785.9|1785.6|1788.2|1787.9|1783.2|1782.9|1032
1652714700000|2022-05-16 15:25:00|1785.8|1785.5|1784|1783.7|1785.8|1785.5|1782|1781.7|1042
1652715000000|2022-05-16 15:30:00|1783.9|1783.6|1786.4|1786.1|1786.4|1786.1|1780.7|1780.4|1207
1652715300000|2022-05-16 15:35:00|1786.3|1786|1788.1|1787.8|1788.5|1788.2|1778.1|1777.8|1893
1652715600000|2022-05-16 15:40:00|1788.2|1787.9|1791.2|1790.9|1791.3|1791|1783.7|1783.4|1417
1652715900000|2022-05-16 15:45:00|1791.1|1790.8|1793.9|1793.6|1794.7|1794.4|1790.2|1789.9|1829
1652716200000|2022-05-16 15:50:00|1794|1793.7|1796.7|1796.4|1796.8|1796.5|1792|1791.7|1718
1652716500000|2022-05-16 15:55:00|1796.8|1796.5|1798.2|1797.9|1798.6|1798.3|1795.6|1795.3|1152
1652716800000|2022-05-16 16:00:00|1798.3|1798|1799.9|1799.6|1801.7|1801.4|1796.5|1796.2|1108
1652717100000|2022-05-16 16:05:00|1799.7|1799.4|1795.6|1795.3|1799.7|1799.4|1794.4|1794.1|1318
1652717400000|2022-05-16 16:10:00|1795.8|1795.5|1793.1|1792.8|1796.1|1795.8|1792.5|1792.2|816
1652717700000|2022-05-16 16:15:00|1793.6|1793.3|1790|1789.7|1794|1793.7|1787.5|1787.2|1450
1652718000000|2022-05-16 16:20:00|1789.8|1789.5|1788.2|1787.9|1790.8|1790.5|1787.5|1787.2|900
1652718300000|2022-05-16 16:25:00|1788.3|1788|1787.4|1787.1|1789.2|1788.9|1786.3|1786|766
1652718600000|2022-05-16 16:30:00|1787.1|1786.8|1786.9|1786.6|1787.8|1787.5|1784.6|1784.3|975
1652718900000|2022-05-16 16:35:00|1787.1|1786.8|1784.4|1784.1|1790.2|1789.9|1784.1|1783.8|1109
1652719200000|2022-05-16 16:40:00|1784.5|1784.2|1782.5|1782.2|1784.8|1784.5|1782.1|1781.8|843
1652719500000|2022-05-16 16:45:00|1782.3|1782|1788.3|1788|1788.3|1788|1781.3|1781|1073
1652719800000|2022-05-16 16:50:00|1788.4|1788.1|1783.1|1782.8|1789.1|1788.8|1782.6|1782.3|918
1652720100000|2022-05-16 16:55:00|1783.2|1782.9|1782.9|1782.6|1783.7|1783.4|1780.5|1780.2|744
1652720400000|2022-05-16 17:00:00|1782.8|1782.5|1785.3|1785|1785.4|1785.1|1780.3|1780|672
1652720700000|2022-05-16 17:05:00|1785.2|1784.9|1788.8|1788.5|1789.1|1788.8|1783.5|1783.2|674
1652721000000|2022-05-16 17:10:00|1788.7|1788.4|1791.8|1791.5|1793.2|1792.9|1787.9|1787.6|1313
1652721300000|2022-05-16 17:15:00|1791.7|1791.4|1787.3|1787|1792.8|1792.5|1786.5|1786.2|1132
1652721600000|2022-05-16 17:20:00|1787.2|1786.9|1794|1793.7|1795.7|1795.4|1786.3|1786|1186
1652721900000|2022-05-16 17:25:00|1794.1|1793.8|1796.8|1796.5|1797.7|1797.4|1793|1792.7|1085
1652722200000|2022-05-16 17:30:00|1796.9|1796.6|1797|1796.7|1798.7|1798.4|1795.9|1795.6|886
1652722500000|2022-05-16 17:35:00|1796.9|1796.6|1796.2|1795.9|1798.2|1797.9|1794.4|1794.1|1041
1652722800000|2022-05-16 17:40:00|1796.1|1795.8|1796.7|1796.4|1798.9|1798.6|1792|1791.7|1256
1652723100000|2022-05-16 17:45:00|1796.6|1796.3|1793.1|1792.8|1796.8|1796.5|1792.4|1792.1|657
1652723400000|2022-05-16 17:50:00|1793|1792.7|1792.5|1792.2|1794.8|1794.5|1791.9|1791.6|664
1652723700000|2022-05-16 17:55:00|1792.6|1792.3|1792|1791.7|1793.7|1793.4|1790.8|1790.5|832
1652724000000|2022-05-16 18:00:00|1792.3|1792|1794|1793.7|1794.2|1793.9|1788.4|1788.1|1055
1652724300000|2022-05-16 18:05:00|1794.2|1793.9|1796.1|1795.8|1797.8|1797.5|1793.9|1793.6|1395
1652724600000|2022-05-16 18:10:00|1796|1795.7|1792.3|1792|1796.1|1795.8|1791.4|1791.1|904
1652724900000|2022-05-16 18:15:00|1792.6|1792.3|1792.7|1792.4|1794.6|1794.3|1791.1|1790.8|789
1652725200000|2022-05-16 18:20:00|1792.8|1792.5|1795|1794.7|1796.2|1795.9|1792.5|1792.2|997
1652725500000|2022-05-16 18:25:00|1795.1|1794.8|1798|1797.7|1799|1798.7|1793.3|1793|1519
1652725800000|2022-05-16 18:30:00|1798.1|1797.8|1797.8|1797.5|1799.5|1799.2|1797.3|1797|1061
1652726100000|2022-05-16 18:35:00|1797.9|1797.6|1796.9|1796.6|1798|1797.7|1795.1|1794.8|930
1652726400000|2022-05-16 18:40:00|1797|1796.7|1795.4|1795.1|1799|1798.7|1795.1|1794.8|842
1652726700000|2022-05-16 18:45:00|1795.3|1795|1792.3|1792|1796.4|1796.1|1791.7|1791.4|1034
1652727000000|2022-05-16 18:50:00|1791.9|1791.6|1793.3|1793|1794.8|1794.5|1790.3|1790|880
1652727300000|2022-05-16 18:55:00|1792.6|1792.3|1794.8|1794.5|1796|1795.7|1792.6|1792.3|670
1652727600000|2022-05-16 19:00:00|1794.7|1794.4|1795.7|1795.4|1796.4|1796.1|1793.2|1792.9|1074
1652727900000|2022-05-16 19:05:00|1795.8|1795.5|1791.9|1791.6|1797.1|1796.8|1791.8|1791.5|1323
1652728200000|2022-05-16 19:10:00|1791.8|1791.5|1787.1|1786.8|1791.8|1791.5|1785.9|1785.6|1799
1652728500000|2022-05-16 19:15:00|1787|1786.7|1787.3|1787|1789.5|1789.2|1785.2|1784.9|1265
1652728800000|2022-05-16 19:20:00|1786.9|1786.6|1786.1|1785.8|1787.1|1786.8|1784.4|1784.1|1049
1652729100000|2022-05-16 19:25:00|1786.2|1785.9|1785.8|1785.5|1787.4|1787.1|1784.9|1784.6|822
1652729400000|2022-05-16 19:30:00|1785.7|1785.4|1782.3|1782|1786.6|1786.3|1782|1781.7|1580
1652729700000|2022-05-16 19:35:00|1782.1|1781.8|1783.5|1783.2|1784|1783.7|1780.7|1780.4|1606
1652730000000|2022-05-16 19:40:00|1783.6|1783.3|1781.7|1781.4|1785|1784.7|1781.3|1781|1369
1652730300000|2022-05-16 19:45:00|1781.3|1781|1782.6|1782.3|1783.1|1782.8|1780.2|1779.9|1811
1652730600000|2022-05-16 19:50:00|1783.9|1783.6|1784.3|1784|1787.4|1787.1|1783.7|1783.4|3175
1652730900000|2022-05-16 19:55:00|1784.5|1784.2|1784|1783.7|1785.5|1785.2|1779.3|1779|8795
1652731200000|2022-05-16 20:00:00|1783.9|1783.6|1782.5|1782.2|1784.5|1784.2|1781.2|1780.9|2983
1652731500000|2022-05-16 20:05:00|1782.4|1782.1|1780.6|1780.3|1782.9|1782.6|1780.5|1780.2|1036
1652731800000|2022-05-16 20:10:00|1780.8|1780.5|1781.8|1781.5|1783|1782.7|1780.6|1780.3|980
1652732100000|2022-05-16 20:15:00|1781.7|1781.4|1781.2|1780.9|1782.1|1781.8|1781|1780.7|210
1652732400000|2022-05-16 20:20:00|1781.1|1780.8|1780.6|1780.3|1781.3|1781|1780.5|1780.2|135
1652732700000|2022-05-16 20:25:00|1780.7|1780.4|1781.8|1781.5|1781.9|1781.6|1780.4|1780.1|328
1652733000000|2022-05-16 20:30:00|1781.7|1781.4|1782.2|1781.9|1782.7|1782.4|1781.7|1781.4|338
1652733300000|2022-05-16 20:35:00|1782.1|1781.8|1781.6|1781.3|1782.4|1782.1|1781.3|1781|119
1652733600000|2022-05-16 20:40:00|1781.5|1781.2|1781.3|1781|1781.7|1781.4|1780.6|1780.3|167
1652733900000|2022-05-16 20:45:00|1781.2|1780.9|1781.2|1780.9|1781.4|1781.1|1780.4|1780.1|119
1652734200000|2022-05-16 20:50:00|1781.3|1781|1781.8|1781.5|1782.1|1781.8|1781.2|1780.9|180
1652734500000|2022-05-16 20:55:00|1781.9|1781.6|1781.9|1781.1|1782.1|1781.8|1781.6|1781.1|169
1652734800000|2022-05-16 21:00:00|1781.8|1781|1781.8|1781|1781.8|1781|1781.7|1780.9|0
1652735400000|2022-05-16 21:10:00|1782|1781.2|1782.2|1781.4|1782.2|1781.4|1781.9|1781.1|0
1652735700000|2022-05-16 21:15:00|1782.1|1781.3|1781.9|1781.1|1782.2|1781.4|1781.9|1781.1|0
1652736000000|2022-05-16 21:20:00|1782|1781.2|1782.1|1781.3|1782.1|1781.3|1782|1781.2|0
1652736300000|2022-05-16 21:25:00|1782|1781.2|1781.9|1781.1|1782|1781.2|1781.9|1781.1|0
1652736600000|2022-05-16 21:30:00|1781.8|1781|1781.3|1780.5|1781.8|1781|1781.2|1780.4|0
1652736900000|2022-05-16 21:35:00|1781.5|1780.7|1781.5|1780.7|1781.6|1780.8|1781.4|1780.6|0
1652737200000|2022-05-16 21:40:00|1781.4|1780.6|1781.4|1780.6|1781.5|1780.7|1781.4|1780.6|0
1652737500000|2022-05-16 21:45:00|1781.5|1780.7|1781.7|1780.9|1781.8|1781|1781.4|1780.6|0
1652737800000|2022-05-16 21:50:00|1781.6|1780.8|1781.5|1780.7|1781.8|1781|1781.5|1780.7|0
1652738100000|2022-05-16 21:55:00|1781.6|1780.8|1781.7|1780.9|1781.8|1781|1781.6|1780.8|0
1652738400000|2022-05-16 22:00:00|1782.3|1781.5|1783.4|1783.1|1783.5|1783.2|1781.7|1781.4|170
1652738700000|2022-05-16 22:05:00|1783.3|1783|1782.6|1782.3|1783.5|1783.2|1782|1781.7|126
1652739000000|2022-05-16 22:10:00|1782.9|1782.6|1783.2|1782.9|1783.4|1783.1|1782.9|1782.6|22
1652739300000|2022-05-16 22:15:00|1783.3|1783|1783.5|1783.2|1783.8|1783.5|1783.2|1782.9|37
1652739600000|2022-05-16 22:20:00|1783.6|1783.3|1783.4|1783.1|1783.8|1783.5|1783.2|1782.9|11
1652739900000|2022-05-16 22:25:00|1783.5|1783.2|1783.9|1783.6|1784.4|1784.1|1783.4|1783.1|74
1652740200000|2022-05-16 22:30:00|1784|1783.7|1784|1783.7|1784.2|1783.9|1783.8|1783.5|24
1652740500000|2022-05-16 22:35:00|1783.9|1783.6|1784.3|1784|1784.4|1784.1|1783.8|1783.5|72
1652740800000|2022-05-16 22:40:00|1784.4|1784.1|1783.9|1783.6|1784.4|1784.1|1783.9|1783.6|24
1652741100000|2022-05-16 22:45:00|1783.8|1783.5|1783.6|1783.3|1783.8|1783.5|1783.4|1783.1|4
1652741400000|2022-05-16 22:50:00|1783.7|1783.4|1783.8|1783.5|1784|1783.7|1783.5|1783.2|10
1652741700000|2022-05-16 22:55:00|1783.9|1783.6|1783.7|1783.4|1784|1783.7|1783.5|1783.2|12
1652742000000|2022-05-16 23:00:00|1783.8|1783.5|1783.9|1783.6|1784.2|1783.9|1783.8|1783.5|19
1652742300000|2022-05-16 23:05:00|1784|1783.7|1784|1783.7|1784.2|1783.9|1783.8|1783.5|9
1652742600000|2022-05-16 23:10:00|1784.1|1783.8|1784.4|1784.1|1784.4|1784.1|1784|1783.7|33
1652742900000|2022-05-16 23:15:00|1784.5|1784.2|1784.4|1784.1|1784.7|1784.4|1784.4|1784.1|19
1652743200000|2022-05-16 23:20:00|1784.5|1784.2|1784.5|1784.2|1784.8|1784.5|1784.4|1784.1|6
1652743500000|2022-05-16 23:25:00|1784.6|1784.3|1783.5|1783.2|1784.6|1784.3|1783.5|1783.2|80
1652743800000|2022-05-16 23:30:00|1783.6|1783.3|1783.2|1782.9|1783.6|1783.3|1782.5|1782.2|30
1652744100000|2022-05-16 23:35:00|1783.1|1782.8|1783|1782.7|1783.4|1783.1|1782.7|1782.4|14
1652744400000|2022-05-16 23:40:00|1782.9|1782.6|1783.2|1782.9|1783.4|1783.1|1782.7|1782.4|8
1652744700000|2022-05-16 23:45:00|1783.3|1783|1785.6|1785.3|1785.6|1785.3|1783.1|1782.8|98
1652745000000|2022-05-16 23:50:00|1785.7|1785.4|1785.1|1784.8|1786|1785.7|1785|1784.7|113
1652745300000|2022-05-16 23:55:00|1785.2|1784.9|1785.2|1784.9|1786|1785.7|1785|1784.7|98
1652745600000|2022-05-17 00:00:00|1785.1|1784.8|1783.2|1782.9|1785.4|1785.1|1782.6|1782.3|121
1652745900000|2022-05-17 00:05:00|1783.1|1782.8|1783.5|1783.2|1783.6|1783.3|1782.8|1782.5|39
1652746200000|2022-05-17 00:10:00|1783.6|1783.3|1783.2|1782.9|1783.8|1783.5|1782.8|1782.5|48
1652746500000|2022-05-17 00:15:00|1783.3|1783|1786.8|1786.5|1786.8|1786.5|1783|1782.7|81
1652746800000|2022-05-17 00:20:00|1787.1|1786.8|1790.2|1789.9|1790.8|1790.5|1786.9|1786.6|295
1652747100000|2022-05-17 00:25:00|1790.3|1790|1790.5|1790.2|1790.8|1790.5|1789.8|1789.5|58
1652747400000|2022-05-17 00:30:00|1790.6|1790.3|1787.9|1787.6|1790.6|1790.3|1787.8|1787.5|65
1652747700000|2022-05-17 00:35:00|1787.8|1787.5|1788.1|1787.8|1788.6|1788.3|1787.5|1787.2|63
1652748000000|2022-05-17 00:40:00|1788.2|1787.9|1788.4|1788.1|1788.7|1788.4|1787.7|1787.4|30
1652748300000|2022-05-17 00:45:00|1788.5|1788.2|1788.4|1788.1|1789.3|1789|1788.3|1788|83
1652748600000|2022-05-17 00:50:00|1788.5|1788.2|1789|1788.7|1789.5|1789.2|1788.5|1788.2|66
1652748900000|2022-05-17 00:55:00|1789.1|1788.8|1788|1787.7|1789.1|1788.8|1787.7|1787.4|68
1652749200000|2022-05-17 01:00:00|1788.1|1787.8|1787.1|1786.8|1788.6|1788.3|1787.1|1786.8|63
1652749500000|2022-05-17 01:05:00|1787.2|1786.9|1787.8|1787.5|1788|1787.7|1787.2|1786.9|28
1652749800000|2022-05-17 01:10:00|1787.7|1787.4|1788.2|1787.9|1788.7|1788.4|1787.5|1787.2|50
1652750100000|2022-05-17 01:15:00|1788.1|1787.8|1787.9|1787.6|1788.5|1788.2|1787.3|1787|44
1652750400000|2022-05-17 01:20:00|1787.8|1787.5|1788.9|1788.6|1790.3|1790|1787.7|1787.4|67
1652750700000|2022-05-17 01:25:00|1788.8|1788.5|1789.5|1789.2|1789.9|1789.6|1788.8|1788.5|45
1652751000000|2022-05-17 01:30:00|1789.4|1789.1|1789.2|1788.9|1790.3|1790|1788.1|1787.8|40
1652751300000|2022-05-17 01:35:00|1789.3|1789|1792.8|1792.5|1793.1|1792.8|1789.3|1789|258
1652751600000|2022-05-17 01:40:00|1792.4|1792.1|1791.8|1791.5|1792.6|1792.3|1791.3|1791|55
1652751900000|2022-05-17 01:45:00|1791.7|1791.4|1792.7|1792.4|1792.7|1792.4|1791.7|1791.4|22
1652752200000|2022-05-17 01:50:00|1792.8|1792.5|1793.2|1792.9|1793.5|1793.2|1792.4|1792.1|31
1652752500000|2022-05-17 01:55:00|1793.1|1792.8|1793.5|1793.2|1793.8|1793.5|1793|1792.7|32
1652752800000|2022-05-17 02:00:00|1793.4|1793.1|1792.9|1792.6|1793.6|1793.3|1792.5|1792.2|21
1652753100000|2022-05-17 02:05:00|1793|1792.7|1792.8|1792.5|1793.3|1793|1792.5|1792.2|38
1652753400000|2022-05-17 02:10:00|1792.9|1792.6|1792.5|1792.2|1793.3|1793|1792.4|1792.1|30
1652753700000|2022-05-17 02:15:00|1792.6|1792.3|1790.7|1790.4|1792.6|1792.3|1790.6|1790.3|128
1652754000000|2022-05-17 02:20:00|1790.5|1790.2|1789.6|1789.3|1790.9|1790.6|1789.6|1789.3|63
1652754300000|2022-05-17 02:25:00|1789.7|1789.4|1789.5|1789.2|1790.4|1790.1|1789|1788.7|25
1652754600000|2022-05-17 02:30:00|1789.6|1789.3|1789.1|1788.8|1789.8|1789.5|1788.7|1788.4|26
1652754900000|2022-05-17 02:35:00|1789|1788.7|1789.4|1789.1|1789.7|1789.4|1789|1788.7|25
1652755200000|2022-05-17 02:40:00|1789.5|1789.2|1789.9|1789.6|1790.1|1789.8|1789.2|1788.9|33
1652755500000|2022-05-17 02:45:00|1789.8|1789.5|1789.8|1789.5|1790.1|1789.8|1789|1788.7|20
1652755800000|2022-05-17 02:50:00|1789.9|1789.6|1788.3|1788|1789.9|1789.6|1788.2|1787.9|21
1652756100000|2022-05-17 02:55:00|1788.4|1788.1|1788.7|1788.4|1788.8|1788.5|1788.3|1788|23
1652756400000|2022-05-17 03:00:00|1788.9|1788.6|1789.4|1789.1|1789.4|1789.1|1788.4|1788.1|11
1652756700000|2022-05-17 03:05:00|1789.5|1789.2|1789.8|1789.5|1789.8|1789.5|1789.3|1789|12
1652757000000|2022-05-17 03:10:00|1789.9|1789.6|1789.8|1789.5|1790.1|1789.8|1789.1|1788.8|18
1652757300000|2022-05-17 03:15:00|1789.9|1789.6|1789.3|1789|1789.9|1789.6|1789.1|1788.8|7
1652757600000|2022-05-17 03:20:00|1789.4|1789.1|1789.8|1789.5|1790.2|1789.9|1789.1|1788.8|9
1652757900000|2022-05-17 03:25:00|1789.7|1789.4|1790.8|1790.5|1790.9|1790.6|1789.6|1789.3|21
1652758200000|2022-05-17 03:30:00|1790.9|1790.6|1790.8|1790.5|1790.9|1790.6|1790.1|1789.8|14
1652758500000|2022-05-17 03:35:00|1790.9|1790.6|1790.8|1790.5|1790.9|1790.6|1790.3|1790|2
1652758800000|2022-05-17 03:40:00|1790.7|1790.4|1790.9|1790.6|1791.1|1790.8|1790.6|1790.3|9
1652759100000|2022-05-17 03:45:00|1791|1790.7|1791.2|1790.9|1791.3|1791|1790.8|1790.5|9
1652759400000|2022-05-17 03:50:00|1791.1|1790.8|1790.6|1790.3|1791.4|1791.1|1790.6|1790.3|7
1652759700000|2022-05-17 03:55:00|1790.7|1790.4|1790.4|1790.1|1791.1|1790.8|1790.3|1790|12
1652760000000|2022-05-17 04:00:00|1790.5|1790.2|1790.6|1790.3|1790.8|1790.5|1790.3|1790|11
1652760300000|2022-05-17 04:05:00|1790.7|1790.4|1791.3|1791|1791.4|1791.1|1790.6|1790.3|15
1652760600000|2022-05-17 04:10:00|1791.4|1791.1|1791.7|1791.4|1791.9|1791.6|1790.9|1790.6|57
1652760900000|2022-05-17 04:15:00|1791.6|1791.3|1791.8|1791.5|1791.9|1791.6|1791.3|1791|23
1652761200000|2022-05-17 04:20:00|1791.9|1791.6|1791.7|1791.4|1792.1|1791.8|1791.4|1791.1|5
1652761500000|2022-05-17 04:25:00|1791.6|1791.3|1790.6|1790.3|1791.7|1791.4|1790.6|1790.3|11
1652761800000|2022-05-17 04:30:00|1790.5|1790.2|1790.9|1790.6|1791.3|1791|1790.4|1790.1|31
1652762100000|2022-05-17 04:35:00|1791|1790.7|1791.5|1791.2|1791.5|1791.2|1790.9|1790.6|2
1652762400000|2022-05-17 04:40:00|1791.4|1791.1|1792.1|1791.8|1792.2|1791.9|1791.1|1790.8|18
1652762700000|2022-05-17 04:45:00|1792|1791.7|1791.9|1791.6|1792.1|1791.8|1791.4|1791.1|18
1652763000000|2022-05-17 04:50:00|1792|1791.7|1791.4|1791.1|1792.1|1791.8|1791.4|1791.1|9
1652763300000|2022-05-17 04:55:00|1791.5|1791.2|1791.8|1791.5|1792.1|1791.8|1791.2|1790.9|17
1652763600000|2022-05-17 05:00:00|1791.9|1791.6|1792.2|1791.9|1792.7|1792.4|1791.5|1791.2|26
1652763900000|2022-05-17 05:05:00|1792.3|1792|1792.6|1792.3|1792.8|1792.5|1791.9|1791.6|4
1652764200000|2022-05-17 05:10:00|1792.7|1792.4|1792.1|1791.8|1793|1792.7|1792|1791.7|21
1652764500000|2022-05-17 05:15:00|1792|1791.7|1792.3|1792|1792.4|1792.1|1791.9|1791.6|15
1652764800000|2022-05-17 05:20:00|1792.2|1791.9|1792.3|1792|1792.4|1792.1|1791.8|1791.5|3
1652765100000|2022-05-17 05:25:00|1792.4|1792.1|1792.2|1791.9|1792.8|1792.5|1792.1|1791.8|15
1652765400000|2022-05-17 05:30:00|1792.3|1792|1791.4|1791.1|1792.5|1792.2|1791.4|1791.1|4
1652765700000|2022-05-17 05:35:00|1791.3|1791|1791.6|1791.3|1791.9|1791.6|1791.2|1790.9|18
1652766000000|2022-05-17 05:40:00|1791.5|1791.2|1791.7|1791.4|1792|1791.7|1791.4|1791.1|47
1652766300000|2022-05-17 05:45:00|1791.6|1791.3|1794.2|1793.9|1794.7|1794.4|1791.6|1791.3|176
1652766600000|2022-05-17 05:50:00|1794.3|1794|1793.6|1793.3|1794.3|1794|1793.4|1793.1|25
1652766900000|2022-05-17 05:55:00|1793.5|1793.2|1794.1|1793.8|1794.4|1794.1|1793.4|1793.1|42
1652767200000|2022-05-17 06:00:00|1794|1793.7|1794.2|1793.9|1794.8|1794.5|1793.4|1793.1|92
1652767500000|2022-05-17 06:05:00|1794.3|1794|1794.7|1794.4|1795|1794.7|1793.9|1793.6|137
1652767800000|2022-05-17 06:10:00|1794.9|1794.6|1794.3|1794|1795.6|1795.3|1794.1|1793.8|119
1652768100000|2022-05-17 06:15:00|1794.4|1794.1|1793.7|1793.4|1794.7|1794.4|1793.5|1793.2|58
1652768400000|2022-05-17 06:20:00|1793.8|1793.5|1794.2|1793.9|1794.7|1794.4|1793.4|1793.1|215
1652768700000|2022-05-17 06:25:00|1794.1|1793.8|1794.1|1793.8|1794.6|1794.3|1793.6|1793.3|166
1652769000000|2022-05-17 06:30:00|1794|1793.7|1794.5|1794.2|1794.9|1794.6|1793.9|1793.6|72
1652769300000|2022-05-17 06:35:00|1794.4|1794.1|1795.3|1795|1795.6|1795.3|1794.3|1794|68
1652769600000|2022-05-17 06:40:00|1795.2|1794.9|1795.1|1794.8|1795.4|1795.1|1794.5|1794.2|31
1652769900000|2022-05-17 06:45:00|1795.2|1794.9|1795.7|1795.4|1795.8|1795.5|1795.1|1794.8|15
1652770200000|2022-05-17 06:50:00|1795.6|1795.3|1795.6|1795.3|1795.8|1795.5|1795.1|1794.8|23
1652770500000|2022-05-17 06:55:00|1795.5|1795.2|1796.5|1796.2|1796.5|1796.2|1795.4|1795.1|67
1652770800000|2022-05-17 07:00:00|1796.6|1796.3|1797.8|1797.5|1798|1797.7|1794.6|1794.3|191
1652771100000|2022-05-17 07:05:00|1798|1797.7|1795.7|1795.4|1798.1|1797.8|1795.7|1795.4|89
1652771400000|2022-05-17 07:10:00|1795.6|1795.3|1794.4|1794.1|1795.8|1795.5|1794.1|1793.8|262
1652771700000|2022-05-17 07:15:00|1794.3|1794|1795.1|1794.8|1796|1795.7|1794|1793.7|156
1652772000000|2022-05-17 07:20:00|1795|1794.7|1797.1|1796.8|1797.2|1796.9|1794.6|1794.3|87
1652772300000|2022-05-17 07:25:00|1797|1796.7|1796.6|1796.3|1797|1796.7|1796|1795.7|70
1652772600000|2022-05-17 07:30:00|1796.5|1796.2|1799.2|1798.9|1799.6|1799.3|1796.4|1796.1|174
1652772900000|2022-05-17 07:35:00|1799.3|1799|1801.7|1801.4|1801.8|1801.5|1798.9|1798.6|237
1652773200000|2022-05-17 07:40:00|1801.6|1801.3|1802.1|1801.8|1802.6|1802.3|1800.9|1800.6|218
1652773500000|2022-05-17 07:45:00|1802|1801.7|1802.1|1801.8|1802.8|1802.5|1801.8|1801.5|403
1652773800000|2022-05-17 07:50:00|1802|1801.7|1801.7|1801.4|1802.7|1802.4|1801.2|1800.9|102
1652774100000|2022-05-17 07:55:00|1801.8|1801.5|1802.3|1802|1802.3|1802|1800.9|1800.6|344
1652774400000|2022-05-17 08:00:00|1801.8|1801.5|1804.1|1803.8|1804.2|1803.9|1801.8|1801.5|467
1652774700000|2022-05-17 08:05:00|1804|1803.7|1807.2|1806.9|1807.9|1807.6|1803.8|1803.5|746
1652775000000|2022-05-17 08:10:00|1807|1806.7|1808.2|1807.9|1808.4|1808.1|1806.4|1806.1|197
1652775300000|2022-05-17 08:15:00|1808.3|1808|1809.4|1809.1|1809.9|1809.6|1807.5|1807.2|351
1652775600000|2022-05-17 08:20:00|1809.6|1809.3|1810|1809.7|1811.3|1811|1809.4|1809.1|249
1652775900000|2022-05-17 08:25:00|1810.1|1809.8|1812|1811.7|1812.5|1812.2|1810|1809.7|286
1652776200000|2022-05-17 08:30:00|1812.1|1811.8|1811.4|1811.1|1812.6|1812.3|1811|1810.7|123
1652776500000|2022-05-17 08:35:00|1811.3|1811|1815.6|1815.3|1816.3|1816|1811|1810.7|792
1652776800000|2022-05-17 08:40:00|1815.5|1815.2|1814.4|1814.1|1815.7|1815.4|1814.1|1813.8|219
1652777100000|2022-05-17 08:45:00|1814.5|1814.2|1813.3|1813|1815.6|1815.3|1813.2|1812.9|443
1652777400000|2022-05-17 08:50:00|1813.2|1812.9|1812.4|1812.1|1813.3|1813|1811.4|1811.1|245
1652777700000|2022-05-17 08:55:00|1812.3|1812|1810.8|1810.5|1812.5|1812.2|1810.4|1810.1|154
1652778000000|2022-05-17 09:00:00|1810.7|1810.4|1812.5|1812.2|1812.5|1812.2|1810.3|1810|218
1652778300000|2022-05-17 09:05:00|1812.4|1812.1|1812.8|1812.5|1813.3|1813|1811.9|1811.6|308
1652778600000|2022-05-17 09:10:00|1812.9|1812.6|1812.7|1812.4|1813.5|1813.2|1812.3|1812|95
1652778900000|2022-05-17 09:15:00|1812.6|1812.3|1812.1|1811.8|1812.9|1812.6|1811.3|1811|111
1652779200000|2022-05-17 09:20:00|1812.2|1811.9|1813.7|1813.4|1814.1|1813.8|1812.2|1811.9|210
1652779500000|2022-05-17 09:25:00|1813.5|1813.2|1815.2|1814.9|1815.3|1815|1813.3|1813|413
1652779800000|2022-05-17 09:30:00|1815.3|1815|1815.9|1815.6|1816.6|1816.3|1814.2|1813.9|357
1652780100000|2022-05-17 09:35:00|1815.7|1815.4|1816.5|1816.2|1816.8|1816.5|1815.4|1815.1|456
1652780400000|2022-05-17 09:40:00|1816.6|1816.3|1815.7|1815.4|1816.8|1816.5|1815.4|1815.1|319
1652780700000|2022-05-17 09:45:00|1815.6|1815.3|1816.3|1816|1816.7|1816.4|1815.6|1815.3|92
1652781000000|2022-05-17 09:50:00|1816.4|1816.1|1817.1|1816.8|1817.2|1816.9|1816|1815.7|222
1652781300000|2022-05-17 09:55:00|1817|1816.7|1818.1|1817.8|1818.8|1818.5|1817|1816.7|480
1652781600000|2022-05-17 10:00:00|1818|1817.7|1820.9|1820.6|1821.8|1821.5|1817.7|1817.4|747
1652781900000|2022-05-17 10:05:00|1820.8|1820.5|1819.3|1819|1821.2|1820.9|1819|1818.7|355
1652782200000|2022-05-17 10:10:00|1819.4|1819.1|1818.5|1818.2|1819.7|1819.4|1817.8|1817.5|148
1652782500000|2022-05-17 10:15:00|1818.4|1818.1|1818.5|1818.2|1819|1818.7|1818|1817.7|258
1652782800000|2022-05-17 10:20:00|1818.6|1818.3|1817.3|1817|1818.7|1818.4|1817.2|1816.9|168
1652783100000|2022-05-17 10:25:00|1817.5|1817.2|1817.3|1817|1818|1817.7|1817.1|1816.8|69
1652783400000|2022-05-17 10:30:00|1817.2|1816.9|1817.3|1817|1818.2|1817.9|1816.9|1816.6|80
1652783700000|2022-05-17 10:35:00|1817.4|1817.1|1816.6|1816.3|1817.6|1817.3|1816.4|1816.1|157
1652784000000|2022-05-17 10:40:00|1816.7|1816.4|1816.5|1816.2|1817.1|1816.8|1816.2|1815.9|86
1652784300000|2022-05-17 10:45:00|1816.4|1816.1|1818.4|1818.1|1819|1818.7|1816|1815.7|687
1652784600000|2022-05-17 10:50:00|1818.3|1818|1817.5|1817.2|1818.8|1818.5|1817.5|1817.2|124
1652784900000|2022-05-17 10:55:00|1817.6|1817.3|1817.2|1816.9|1818.1|1817.8|1817|1816.7|142
1652785200000|2022-05-17 11:00:00|1817.1|1816.8|1816.2|1815.9|1817.1|1816.8|1815.5|1815.2|732
1652785500000|2022-05-17 11:05:00|1816.1|1815.8|1816.6|1816.3|1817.4|1817.1|1815.3|1815|404
1652785800000|2022-05-17 11:10:00|1816.7|1816.4|1816.9|1816.6|1818.2|1817.9|1816.1|1815.8|219
1652786100000|2022-05-17 11:15:00|1817|1816.7|1818.6|1818.3|1818.9|1818.6|1816.6|1816.3|295
1652786400000|2022-05-17 11:20:00|1818.5|1818.2|1820.7|1820.4|1820.9|1820.6|1818.3|1818|451
1652786700000|2022-05-17 11:25:00|1820.8|1820.5|1821.9|1821.6|1822.4|1822.1|1820.5|1820.2|381
1652787000000|2022-05-17 11:30:00|1821.8|1821.5|1819.9|1819.6|1821.8|1821.5|1819.9|1819.6|373
1652787300000|2022-05-17 11:35:00|1820.1|1819.8|1818.3|1818|1820.2|1819.9|1817.6|1817.3|470
1652787600000|2022-05-17 11:40:00|1818.2|1817.9|1817.4|1817.1|1818.2|1817.9|1816.5|1816.2|354
1652787900000|2022-05-17 11:45:00|1817.5|1817.2|1818.2|1817.9|1818.2|1817.9|1817.2|1816.9|190
1652788200000|2022-05-17 11:50:00|1818.3|1818|1817.4|1817.1|1818.3|1818|1817|1816.7|108
1652788500000|2022-05-17 11:55:00|1817.3|1817|1816.1|1815.8|1817.6|1817.3|1815.9|1815.6|296
1652788800000|2022-05-17 12:00:00|1815.9|1815.6|1816.3|1816|1817.1|1816.8|1815.3|1815|373
1652789100000|2022-05-17 12:05:00|1816.2|1815.9|1814.4|1814.1|1816.6|1816.3|1814.2|1813.9|434
1652789400000|2022-05-17 12:10:00|1814.3|1814|1813.3|1813|1814.5|1814.2|1813|1812.7|510
1652789700000|2022-05-17 12:15:00|1813.2|1812.9|1812.9|1812.6|1813.6|1813.3|1812.2|1811.9|528
1652790000000|2022-05-17 12:20:00|1813|1812.7|1813.4|1813.1|1813.7|1813.4|1812.1|1811.8|249
1652790300000|2022-05-17 12:25:00|1813.3|1813|1813.6|1813.3|1813.6|1813.3|1811.1|1810.8|456
1652790600000|2022-05-17 12:30:00|1813.4|1813.1|1813.7|1813.4|1815.5|1815.2|1809.9|1809.6|804
1652790900000|2022-05-17 12:35:00|1813.5|1813.2|1813.8|1813.5|1814.7|1814.4|1812.3|1812|472
1652791200000|2022-05-17 12:40:00|1814|1813.7|1815.3|1815|1815.9|1815.6|1812.5|1812.2|992
1652791500000|2022-05-17 12:45:00|1815.4|1815.1|1816|1815.7|1818.3|1818|1815.4|1815.1|919
1652791800000|2022-05-17 12:50:00|1815.8|1815.5|1814.6|1814.3|1816|1815.7|1813.5|1813.2|318
1652792100000|2022-05-17 12:55:00|1814.4|1814.1|1816.7|1816.4|1817.8|1817.5|1814|1813.7|378
1652792400000|2022-05-17 13:00:00|1816.9|1816.6|1819.5|1819.2|1819.5|1819.2|1816.7|1816.4|512
1652792700000|2022-05-17 13:05:00|1819.4|1819.1|1817.4|1817.1|1819.7|1819.4|1816|1815.7|547
1652793000000|2022-05-17 13:10:00|1817.6|1817.3|1817.2|1816.9|1818.3|1818|1816.9|1816.6|365
1652793300000|2022-05-17 13:15:00|1817.4|1817.1|1817|1816.7|1819|1818.7|1816.2|1815.9|501
1652793600000|2022-05-17 13:20:00|1817.2|1816.9|1815.3|1815|1817.2|1816.9|1815.1|1814.8|909
1652793900000|2022-05-17 13:25:00|1815.5|1815.2|1816|1815.7|1817|1816.7|1814.8|1814.5|913
1652794200000|2022-05-17 13:30:00|1815.5|1815.2|1822.9|1822.6|1823.5|1823.2|1812.9|1812.6|8319
1652794500000|2022-05-17 13:35:00|1823|1822.7|1819.3|1819|1823.2|1822.9|1815|1814.7|4797
1652794800000|2022-05-17 13:40:00|1819.6|1819.3|1820.4|1820.1|1823.4|1823.1|1818.6|1818.3|3436
1652795100000|2022-05-17 13:45:00|1820|1819.7|1811.8|1811.5|1821.8|1821.5|1811.8|1811.5|3176
1652795400000|2022-05-17 13:50:00|1811.7|1811.4|1813.8|1813.5|1816.9|1816.6|1810.4|1810.1|2917
1652795700000|2022-05-17 13:55:00|1813.7|1813.4|1815.7|1815.4|1817.6|1817.3|1810.8|1810.5|2468
1652796000000|2022-05-17 14:00:00|1815.9|1815.6|1820.1|1819.8|1821.4|1821.1|1815.4|1815.1|3115
1652796300000|2022-05-17 14:05:00|1819.9|1819.6|1812.9|1812.6|1820.5|1820.2|1812.9|1812.6|2304
1652796600000|2022-05-17 14:10:00|1812.7|1812.4|1812.3|1812|1813.2|1812.9|1809.3|1809|2835
1652796900000|2022-05-17 14:15:00|1812.5|1812.2|1817.8|1817.5|1818|1817.7|1812.5|1812.2|2262
1652797200000|2022-05-17 14:20:00|1818|1817.7|1816.3|1816|1818.7|1818.4|1813.6|1813.3|1518
1652797500000|2022-05-17 14:25:00|1816.4|1816.1|1808.2|1807.9|1817.3|1817|1807.3|1807|2181
1652797800000|2022-05-17 14:30:00|1808.7|1808.4|1811.9|1811.6|1812.8|1812.5|1807.1|1806.8|1908
1652798100000|2022-05-17 14:35:00|1812|1811.7|1807.7|1807.4|1812.1|1811.8|1806.5|1806.2|1723
1652798400000|2022-05-17 14:40:00|1807.8|1807.5|1803.7|1803.4|1808.1|1807.8|1802.9|1802.6|3334
1652798700000|2022-05-17 14:45:00|1803.4|1803.1|1806.1|1805.8|1806.4|1806.1|1801.6|1801.3|2059
1652799000000|2022-05-17 14:50:00|1806.2|1805.9|1807.4|1807.1|1808.3|1808|1804.5|1804.2|1351
1652799300000|2022-05-17 14:55:00|1807.2|1806.9|1810.5|1810.2|1811.1|1810.8|1806.7|1806.4|1141
1652799600000|2022-05-17 15:00:00|1810.4|1810.1|1813.6|1813.3|1813.9|1813.6|1810.2|1809.9|1282
1652799900000|2022-05-17 15:05:00|1813.7|1813.4|1815.4|1815.1|1815.9|1815.6|1813.5|1813.2|1044
1652800200000|2022-05-17 15:10:00|1815.5|1815.2|1815.9|1815.6|1817.3|1817|1814.3|1814|1150
1652800500000|2022-05-17 15:15:00|1815.7|1815.4|1817.6|1817.3|1818.9|1818.6|1812.9|1812.6|1426
1652800800000|2022-05-17 15:20:00|1817.7|1817.4|1817.9|1817.6|1818.7|1818.4|1815.5|1815.2|1064
1652801100000|2022-05-17 15:25:00|1817.7|1817.4|1819|1818.7|1820.5|1820.2|1817.5|1817.2|1184
1652801400000|2022-05-17 15:30:00|1819.1|1818.8|1822.6|1822.3|1822.7|1822.4|1818.5|1818.2|1267
1652801700000|2022-05-17 15:35:00|1822.4|1822.1|1822.5|1822.2|1823.3|1823|1821.1|1820.8|1199
1652802000000|2022-05-17 15:40:00|1822.6|1822.3|1822.3|1822|1825.6|1825.3|1821.8|1821.5|1278
1652802300000|2022-05-17 15:45:00|1822.2|1821.9|1821.8|1821.5|1823.4|1823.1|1820.1|1819.8|1150
1652802600000|2022-05-17 15:50:00|1821.9|1821.6|1825.6|1825.3|1826.2|1825.9|1821.7|1821.4|1114
1652802900000|2022-05-17 15:55:00|1825.5|1825.2|1825.8|1825.5|1826|1825.7|1824.7|1824.4|865
1652803200000|2022-05-17 16:00:00|1825.7|1825.4|1825.9|1825.6|1826.6|1826.3|1824.7|1824.4|1109
1652803500000|2022-05-17 16:05:00|1826|1825.7|1823.8|1823.5|1826.1|1825.8|1821.1|1820.8|1057
1652803800000|2022-05-17 16:10:00|1823.5|1823.2|1824.1|1823.8|1825.1|1824.8|1821.5|1821.2|932
1652804100000|2022-05-17 16:15:00|1823.7|1823.4|1825.7|1825.4|1828|1827.7|1823.5|1823.2|741
1652804400000|2022-05-17 16:20:00|1825.6|1825.3|1826.6|1826.3|1826.8|1826.5|1824.4|1824.1|761
1652804700000|2022-05-17 16:25:00|1826.5|1826.2|1827.1|1826.8|1828.3|1828|1826|1825.7|1373
1652805000000|2022-05-17 16:30:00|1827.2|1826.9|1827.5|1827.2|1828.2|1827.9|1826|1825.7|589
1652805300000|2022-05-17 16:35:00|1827.4|1827.1|1826.9|1826.6|1828.5|1828.2|1826.3|1826|770
1652805600000|2022-05-17 16:40:00|1827.2|1826.9|1828.4|1828.1|1829|1828.7|1826.1|1825.8|1051
1652805900000|2022-05-17 16:45:00|1828.3|1828|1828.1|1827.8|1830.3|1830|1827.4|1827.1|1180
1652806200000|2022-05-17 16:50:00|1828|1827.7|1827.8|1827.5|1828.5|1828.2|1826.5|1826.2|892
1652806500000|2022-05-17 16:55:00|1828|1827.7|1828.7|1828.4|1829|1828.7|1827.1|1826.8|669
1652806800000|2022-05-17 17:00:00|1828.8|1828.5|1829.1|1828.8|1829.5|1829.2|1825.3|1825|1437
1652807100000|2022-05-17 17:05:00|1829|1828.7|1831.7|1831.4|1832.2|1831.9|1828.7|1828.4|994
1652807400000|2022-05-17 17:10:00|1831.9|1831.6|1832.8|1832.5|1833.9|1833.6|1831.1|1830.8|712
1652807700000|2022-05-17 17:15:00|1832.9|1832.6|1834.2|1833.9|1834.8|1834.5|1832.8|1832.5|736
1652808000000|2022-05-17 17:20:00|1834.3|1834|1830.9|1830.6|1834.8|1834.5|1830.7|1830.4|1131
1652808300000|2022-05-17 17:25:00|1830.8|1830.5|1831.2|1830.9|1832.8|1832.5|1830.3|1830|585
1652808600000|2022-05-17 17:30:00|1831.3|1831|1832.9|1832.6|1833.6|1833.3|1830.8|1830.5|535
1652808900000|2022-05-17 17:35:00|1833|1832.7|1831.4|1831.1|1833|1832.7|1831.1|1830.8|558
1652809200000|2022-05-17 17:40:00|1831.3|1831|1831.5|1831.2|1832.5|1832.2|1829.9|1829.6|796
1652809500000|2022-05-17 17:45:00|1831.6|1831.3|1831.8|1831.5|1832.1|1831.8|1829.5|1829.2|1050
1652809800000|2022-05-17 17:50:00|1831.7|1831.4|1832.2|1831.9|1832.8|1832.5|1831.3|1831|866
1652810100000|2022-05-17 17:55:00|1832.3|1832|1830.3|1830|1832.6|1832.3|1829.9|1829.6|1330
1652810400000|2022-05-17 18:00:00|1830.4|1830.1|1830.4|1830.1|1831.6|1831.3|1827.1|1826.8|1661
1652810700000|2022-05-17 18:05:00|1830.8|1830.5|1835.9|1835.6|1836.9|1836.6|1829.5|1829.2|2187
1652811000000|2022-05-17 18:10:00|1836|1835.7|1828.1|1827.8|1836|1835.7|1825|1824.7|4649
1652811300000|2022-05-17 18:15:00|1828.3|1828|1826.3|1826|1831.3|1831|1824.7|1824.4|3124
1652811600000|2022-05-17 18:20:00|1826.2|1825.9|1823.9|1823.6|1826.4|1826.1|1818.6|1818.3|3726
1652811900000|2022-05-17 18:25:00|1823.6|1823.3|1826.2|1825.9|1829.1|1828.8|1821.9|1821.6|2617
1652812200000|2022-05-17 18:30:00|1825.7|1825.4|1823.4|1823.1|1829.3|1829|1822.5|1822.2|2380
1652812500000|2022-05-17 18:35:00|1823.2|1822.9|1828.2|1827.9|1828.5|1828.2|1821|1820.7|2118
1652812800000|2022-05-17 18:40:00|1827.9|1827.6|1831.9|1831.6|1832.9|1832.6|1827.9|1827.6|2047
1652813100000|2022-05-17 18:45:00|1831.8|1831.5|1835.8|1835.5|1836.8|1836.5|1830.5|1830.2|2491
1652813400000|2022-05-17 18:50:00|1835.9|1835.6|1833.9|1833.6|1836.7|1836.4|1833.4|1833.1|2150
1652813700000|2022-05-17 18:55:00|1834.4|1834.1|1833.9|1833.6|1835.4|1835.1|1832.3|1832|1655
1652814000000|2022-05-17 19:00:00|1834.1|1833.8|1837|1836.7|1838|1837.7|1833.4|1833.1|2238
1652814300000|2022-05-17 19:05:00|1836.9|1836.6|1837.4|1837.1|1839.7|1839.4|1836.4|1836.1|3182
1652814600000|2022-05-17 19:10:00|1837.3|1837|1835.9|1835.6|1837.5|1837.2|1834.7|1834.4|1346
1652814900000|2022-05-17 19:15:00|1835.8|1835.5|1836.5|1836.2|1837.4|1837.1|1834.9|1834.6|934
1652815200000|2022-05-17 19:20:00|1836.6|1836.3|1835.7|1835.4|1837.7|1837.4|1834.5|1834.2|1330
1652815500000|2022-05-17 19:25:00|1835.6|1835.3|1837.2|1836.9|1837.4|1837.1|1835.5|1835.2|1042
1652815800000|2022-05-17 19:30:00|1836.9|1836.6|1836.5|1836.2|1838.3|1838|1834.9|1834.6|1710
1652816100000|2022-05-17 19:35:00|1836.6|1836.3|1834.8|1834.5|1837.4|1837.1|1834.5|1834.2|1302
1652816400000|2022-05-17 19:40:00|1834.7|1834.4|1836.8|1836.5|1837.5|1837.2|1834|1833.7|2138
1652816700000|2022-05-17 19:45:00|1836.7|1836.4|1833.5|1833.2|1836.7|1836.4|1832|1831.7|3080
1652817000000|2022-05-17 19:50:00|1833.4|1833.1|1837.1|1836.8|1837.5|1837.2|1833.4|1833.1|4446
1652817300000|2022-05-17 19:55:00|1837|1836.7|1840|1839.7|1840|1839.7|1835.8|1835.5|12494
1652817600000|2022-05-17 20:00:00|1839.7|1839.4|1837.8|1837.5|1839.7|1839.4|1837.3|1837|3725
1652817900000|2022-05-17 20:05:00|1837.7|1837.4|1838.9|1838.6|1839.9|1839.6|1837.1|1836.8|1439
1652818200000|2022-05-17 20:10:00|1838.8|1838.5|1840.1|1839.8|1840.3|1840|1838.7|1838.4|806
1652818500000|2022-05-17 20:15:00|1840|1839.7|1840.8|1840.5|1841.1|1840.8|1839.7|1839.4|412
1652818800000|2022-05-17 20:20:00|1840.7|1840.4|1840.3|1840|1840.7|1840.4|1839.8|1839.5|419
1652819100000|2022-05-17 20:25:00|1840.4|1840.1|1840.4|1840.1|1840.6|1840.3|1839.5|1839.2|406
1652819400000|2022-05-17 20:30:00|1840.3|1840|1840.2|1839.9|1840.5|1840.2|1840|1839.7|324
1652819700000|2022-05-17 20:35:00|1840.1|1839.8|1840.3|1840|1840.6|1840.3|1839.8|1839.5|180
1652820000000|2022-05-17 20:40:00|1840.4|1840.1|1840.2|1839.9|1840.6|1840.3|1840.1|1839.8|114
1652820300000|2022-05-17 20:45:00|1840.1|1839.8|1840.4|1840.1|1840.8|1840.5|1839.9|1839.6|126
1652820600000|2022-05-17 20:50:00|1840.1|1839.8|1840.2|1839.9|1840.3|1840|1839.8|1839.5|195
1652820900000|2022-05-17 20:55:00|1840.1|1839.8|1839.6|1838.8|1840.2|1839.9|1839.3|1838.8|463
1652821200000|2022-05-17 21:00:00|1839.5|1838.7|1839.9|1839.1|1839.9|1839.1|1839.4|1838.6|0
1652821500000|2022-05-17 21:05:00|1839.8|1839|1839.9|1839.1|1840|1839.2|1839.8|1839|0
1652821800000|2022-05-17 21:10:00|1839.8|1839|1840|1839.2|1840|1839.2|1839.8|1839|0
1652822700000|2022-05-17 21:25:00|1840.1|1839.3|1840|1839.2|1840.2|1839.4|1840|1839.2|0
1652823000000|2022-05-17 21:30:00|1840.1|1839.3|1840.4|1839.6|1840.4|1839.6|1840.1|1839.3|0
1652823300000|2022-05-17 21:35:00|1840.3|1839.5|1840.3|1839.5|1840.4|1839.6|1840.2|1839.4|0
1652823600000|2022-05-17 21:40:00|1840.4|1839.6|1840.3|1839.5|1840.4|1839.6|1840.3|1839.5|0
1652823900000|2022-05-17 21:45:00|1840.4|1839.6|1840.4|1839.6|1840.4|1839.6|1840.4|1839.6|0
1652824200000|2022-05-17 21:50:00|1840.3|1839.5|1840.4|1839.6|1840.5|1839.7|1840.3|1839.5|0
1652824500000|2022-05-17 21:55:00|1840.5|1839.7|1840.6|1839.8|1840.6|1839.8|1840.3|1839.5|0
1652824800000|2022-05-17 22:00:00|1840.7|1839.9|1841.6|1841.3|1841.7|1841.4|1839.6|1839.3|286
1652825100000|2022-05-17 22:05:00|1841.5|1841.2|1842|1841.7|1842.4|1842.1|1841.5|1841.2|46
1652825400000|2022-05-17 22:10:00|1842.2|1841.9|1841.8|1841.5|1842.5|1842.2|1841.7|1841.4|53
1652825700000|2022-05-17 22:15:00|1841.7|1841.4|1841.5|1841.2|1842.2|1841.9|1841.4|1841.1|47
1652826000000|2022-05-17 22:20:00|1841.4|1841.1|1841.3|1841|1841.7|1841.4|1841.1|1840.8|60
1652826300000|2022-05-17 22:25:00|1841.1|1840.8|1841.5|1841.2|1841.6|1841.3|1841.1|1840.8|55
1652826600000|2022-05-17 22:30:00|1841.6|1841.3|1841.8|1841.5|1842|1841.7|1841.3|1841|17
1652826900000|2022-05-17 22:35:00|1841.7|1841.4|1841.6|1841.3|1841.8|1841.5|1841.4|1841.1|10
1652827200000|2022-05-17 22:40:00|1841.5|1841.2|1842|1841.7|1842|1841.7|1841.1|1840.8|72
1652827500000|2022-05-17 22:45:00|1841.9|1841.6|1841.8|1841.5|1842.4|1842.1|1841.8|1841.5|56
1652827800000|2022-05-17 22:50:00|1841.7|1841.4|1840.8|1840.5|1841.7|1841.4|1840.7|1840.4|58
1652828100000|2022-05-17 22:55:00|1840.7|1840.4|1840.3|1840|1840.8|1840.5|1840.1|1839.8|22
1652828400000|2022-05-17 23:00:00|1840.4|1840.1|1840.4|1840.1|1840.5|1840.2|1840|1839.7|40
1652828700000|2022-05-17 23:05:00|1840.3|1840|1839.9|1839.6|1840.5|1840.2|1839.8|1839.5|13
1652829000000|2022-05-17 23:10:00|1840.1|1839.8|1839.9|1839.6|1840.6|1840.3|1839.8|1839.5|17
1652829300000|2022-05-17 23:15:00|1840|1839.7|1840.1|1839.8|1840.2|1839.9|1839.8|1839.5|12
1652829600000|2022-05-17 23:20:00|1840.2|1839.9|1840.5|1840.2|1840.9|1840.6|1840.1|1839.8|14
1652829900000|2022-05-17 23:25:00|1840.4|1840.1|1840.4|1840.1|1840.5|1840.2|1839.8|1839.5|17
1652830200000|2022-05-17 23:30:00|1840.3|1840|1840.7|1840.4|1841.3|1841|1840.3|1840|33
1652830500000|2022-05-17 23:35:00|1840.6|1840.3|1838.7|1838.4|1840.7|1840.4|1838.4|1838.1|136
1652830800000|2022-05-17 23:40:00|1838.8|1838.5|1839.2|1838.9|1839.3|1839|1838.7|1838.4|19
1652831100000|2022-05-17 23:45:00|1839.3|1839|1838.3|1838|1839.5|1839.2|1838.1|1837.8|44
1652831400000|2022-05-17 23:50:00|1838.4|1838.1|1838.5|1838.2|1839.1|1838.8|1838.4|1838.1|18
1652831700000|2022-05-17 23:55:00|1838.4|1838.1|1838.1|1837.8|1838.9|1838.6|1838|1837.7|26
1652832000000|2022-05-18 00:00:00|1838.3|1838|1839.2|1838.9|1839.4|1839.1|1837.8|1837.5|44
1652832300000|2022-05-18 00:05:00|1839.3|1839|1840.3|1840|1840.4|1840.1|1839.1|1838.8|84
1652832600000|2022-05-18 00:10:00|1840.2|1839.9|1840.3|1840|1840.3|1840|1839.6|1839.3|129
1652832900000|2022-05-18 00:15:00|1840.2|1839.9|1840.1|1839.8|1840.4|1840.1|1839.6|1839.3|79
1652833200000|2022-05-18 00:20:00|1840.2|1839.9|1840.1|1839.8|1840.5|1840.2|1839.5|1839.2|56
1652833500000|2022-05-18 00:25:00|1840|1839.7|1839.3|1839|1840.2|1839.9|1839.3|1839|43
1652833800000|2022-05-18 00:30:00|1838.9|1838.6|1839.1|1838.8|1839.4|1839.1|1838.8|1838.5|26
1652834100000|2022-05-18 00:35:00|1839.2|1838.9|1837.4|1837.1|1839.3|1839|1837.2|1836.9|52
1652834400000|2022-05-18 00:40:00|1837.2|1836.9|1837.5|1837.2|1837.7|1837.4|1836.6|1836.3|53
1652834700000|2022-05-18 00:45:00|1837.4|1837.1|1837.3|1837|1837.5|1837.2|1836.5|1836.2|92
1652835000000|2022-05-18 00:50:00|1837.2|1836.9|1837.2|1836.9|1837.6|1837.3|1836.9|1836.6|47
1652835300000|2022-05-18 00:55:00|1837.1|1836.8|1837.2|1836.9|1837.4|1837.1|1836.7|1836.4|28
1652835600000|2022-05-18 01:00:00|1837.1|1836.8|1837.3|1837|1837.7|1837.4|1836.9|1836.6|41
1652835900000|2022-05-18 01:05:00|1837.2|1836.9|1837|1836.7|1837.4|1837.1|1836.2|1835.9|76
1652836200000|2022-05-18 01:10:00|1837.1|1836.8|1837.7|1837.4|1837.7|1837.4|1836.8|1836.5|29
1652836500000|2022-05-18 01:15:00|1837.8|1837.5|1837.1|1836.8|1838.1|1837.8|1836.6|1836.3|58
1652836800000|2022-05-18 01:20:00|1837.4|1837.1|1837|1836.7|1837.4|1837.1|1836.7|1836.4|102
1652837100000|2022-05-18 01:25:00|1837.1|1836.8|1836.8|1836.5|1837.4|1837.1|1836.4|1836.1|62
1652837400000|2022-05-18 01:30:00|1836.9|1836.6|1834|1833.7|1837|1836.7|1833.8|1833.5|155
1652837700000|2022-05-18 01:35:00|1833.9|1833.6|1834.8|1834.5|1834.8|1834.5|1833.6|1833.3|92
1652838000000|2022-05-18 01:40:00|1834.7|1834.4|1832.9|1832.6|1834.8|1834.5|1832.7|1832.4|123
1652838300000|2022-05-18 01:45:00|1832.8|1832.5|1833.6|1833.3|1833.6|1833.3|1832.3|1832|66
1652838600000|2022-05-18 01:50:00|1833.7|1833.4|1833.6|1833.3|1834.6|1834.3|1833.3|1833|72
1652838900000|2022-05-18 01:55:00|1833.7|1833.4|1835.2|1834.9|1835.3|1835|1833.5|1833.2|40
1652839200000|2022-05-18 02:00:00|1835.1|1834.8|1834.9|1834.6|1835.9|1835.6|1834.6|1834.3|149
1652839500000|2022-05-18 02:05:00|1834.8|1834.5|1834.6|1834.3|1835|1834.7|1834.1|1833.8|58
1652839800000|2022-05-18 02:10:00|1834.5|1834.2|1834.4|1834.1|1834.8|1834.5|1834.1|1833.8|32
1652840100000|2022-05-18 02:15:00|1834.3|1834|1835.2|1834.9|1835.4|1835.1|1833.9|1833.6|22
1652840400000|2022-05-18 02:20:00|1835.1|1834.8|1835.7|1835.4|1835.7|1835.4|1835|1834.7|40
1652840700000|2022-05-18 02:25:00|1835.8|1835.5|1836|1835.7|1836.3|1836|1835.4|1835.1|35
1652841000000|2022-05-18 02:30:00|1836.1|1835.8|1835.9|1835.6|1836.3|1836|1835.5|1835.2|27
1652841300000|2022-05-18 02:35:00|1836|1835.7|1836|1835.7|1836.2|1835.9|1835.6|1835.3|20
1652841600000|2022-05-18 02:40:00|1836.1|1835.8|1837.1|1836.8|1837.3|1837|1836|1835.7|59
1652841900000|2022-05-18 02:45:00|1837|1836.7|1836.1|1835.8|1837.1|1836.8|1835.9|1835.6|20
1652842200000|2022-05-18 02:50:00|1836.2|1835.9|1836.7|1836.4|1836.7|1836.4|1835.9|1835.6|8
1652842500000|2022-05-18 02:55:00|1836.6|1836.3|1835.8|1835.5|1836.8|1836.5|1835.6|1835.3|16
1652842800000|2022-05-18 03:00:00|1835.7|1835.4|1836.2|1835.9|1836.3|1836|1835.5|1835.2|24
1652843100000|2022-05-18 03:05:00|1836.1|1835.8|1835.7|1835.4|1836.1|1835.8|1835.3|1835|7
1652843400000|2022-05-18 03:10:00|1835.8|1835.5|1834.9|1834.6|1835.8|1835.5|1834.4|1834.1|19
1652843700000|2022-05-18 03:15:00|1835|1834.7|1834.4|1834.1|1835.1|1834.8|1834.3|1834|12
1652844000000|2022-05-18 03:20:00|1834.3|1834|1834.2|1833.9|1834.4|1834.1|1833.6|1833.3|24
1652844300000|2022-05-18 03:25:00|1834.1|1833.8|1834.4|1834.1|1834.4|1834.1|1833.8|1833.5|23
1652844600000|2022-05-18 03:30:00|1834.5|1834.2|1833.9|1833.6|1834.5|1834.2|1833.9|1833.6|14
1652844900000|2022-05-18 03:35:00|1833.8|1833.5|1830.3|1830|1834|1833.7|1829.3|1829|163
1652845200000|2022-05-18 03:40:00|1830.4|1830.1|1830.5|1830.2|1830.8|1830.5|1829.8|1829.5|72
1652845500000|2022-05-18 03:45:00|1830.6|1830.3|1831.5|1831.2|1831.7|1831.4|1830.4|1830.1|19
1652845800000|2022-05-18 03:50:00|1831.4|1831.1|1831.8|1831.5|1831.8|1831.5|1831.1|1830.8|17
1652846100000|2022-05-18 03:55:00|1831.7|1831.4|1832.5|1832.2|1832.7|1832.4|1831.6|1831.3|17
1652846400000|2022-05-18 04:00:00|1832.4|1832.1|1833.7|1833.4|1834.2|1833.9|1832.4|1832.1|178
1652846700000|2022-05-18 04:05:00|1833.9|1833.6|1833.9|1833.6|1834.4|1834.1|1833.5|1833.2|41
1652847000000|2022-05-18 04:10:00|1833.8|1833.5|1833.6|1833.3|1834|1833.7|1833.5|1833.2|24
1652847300000|2022-05-18 04:15:00|1833.7|1833.4|1833.5|1833.2|1833.8|1833.5|1833.1|1832.8|1
1652847600000|2022-05-18 04:20:00|1833.6|1833.3|1834.1|1833.8|1834.7|1834.4|1833.4|1833.1|18
1652847900000|2022-05-18 04:25:00|1834.2|1833.9|1833.2|1832.9|1834.2|1833.9|1832.9|1832.6|49
1652848200000|2022-05-18 04:30:00|1833.1|1832.8|1832.8|1832.5|1833.1|1832.8|1832.2|1831.9|55
1652848500000|2022-05-18 04:35:00|1832.7|1832.4|1832.1|1831.8|1833.1|1832.8|1832|1831.7|49
1652848800000|2022-05-18 04:40:00|1832.2|1831.9|1832|1831.7|1832.7|1832.4|1831.8|1831.5|73
1652849100000|2022-05-18 04:45:00|1831.6|1831.3|1831.1|1830.8|1831.6|1831.3|1830.7|1830.4|66
1652849400000|2022-05-18 04:50:00|1831|1830.7|1831.6|1831.3|1831.7|1831.4|1830.9|1830.6|21
1652849700000|2022-05-18 04:55:00|1831.5|1831.2|1831.3|1831|1831.9|1831.6|1831|1830.7|95
1652850000000|2022-05-18 05:00:00|1831.4|1831.1|1832.5|1832.2|1832.6|1832.3|1831.3|1831|38
1652850300000|2022-05-18 05:05:00|1832.7|1832.4|1833.2|1832.9|1834.1|1833.8|1832.5|1832.2|167
1652850600000|2022-05-18 05:10:00|1833.1|1832.8|1832.5|1832.2|1833.8|1833.5|1832.5|1832.2|187
1652850900000|2022-05-18 05:15:00|1832.6|1832.3|1832.8|1832.5|1833.1|1832.8|1832.5|1832.2|55
1652851200000|2022-05-18 05:20:00|1832.6|1832.3|1831.1|1830.8|1833|1832.7|1831|1830.7|259
1652851500000|2022-05-18 05:25:00|1831.2|1830.9|1831.4|1831.1|1831.8|1831.5|1830.6|1830.3|72
1652851800000|2022-05-18 05:30:00|1831.3|1831|1832.2|1831.9|1832.4|1832.1|1831.1|1830.8|36
1652852100000|2022-05-18 05:35:00|1832.1|1831.8|1831.7|1831.4|1832.5|1832.2|1831.7|1831.4|20
1652852400000|2022-05-18 05:40:00|1831.6|1831.3|1832.8|1832.5|1832.8|1832.5|1831.3|1831|37
1652852700000|2022-05-18 05:45:00|1832.9|1832.6|1833.4|1833.1|1833.6|1833.3|1832.5|1832.2|45
1652853000000|2022-05-18 05:50:00|1833.3|1833|1834.6|1834.3|1835.1|1834.8|1832.8|1832.5|30
1652853300000|2022-05-18 05:55:00|1834.5|1834.2|1835.1|1834.8|1835.6|1835.3|1834.5|1834.2|64
1652853600000|2022-05-18 06:00:00|1835.2|1834.9|1835.8|1835.5|1835.8|1835.5|1834|1833.7|142
1652853900000|2022-05-18 06:05:00|1835.7|1835.4|1833.9|1833.6|1836|1835.7|1833.8|1833.5|58
1652854200000|2022-05-18 06:10:00|1834|1833.7|1832.9|1832.6|1834.1|1833.8|1832.3|1832|26
1652854500000|2022-05-18 06:15:00|1832.8|1832.5|1833.3|1833|1833.9|1833.6|1832.7|1832.4|36
1652854800000|2022-05-18 06:20:00|1833.4|1833.1|1832.3|1832|1833.4|1833.1|1831.7|1831.4|88
1652855100000|2022-05-18 06:25:00|1832.4|1832.1|1831.7|1831.4|1832.9|1832.6|1831.6|1831.3|34
1652855400000|2022-05-18 06:30:00|1831.6|1831.3|1831.6|1831.3|1832.2|1831.9|1831.3|1831|39
1652855700000|2022-05-18 06:35:00|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.1|1830.8|33
1652856000000|2022-05-18 06:40:00|1832|1831.7|1831.3|1831|1832.1|1831.8|1831.2|1830.9|18
1652856300000|2022-05-18 06:45:00|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1830.2|1829.9|39
1652856600000|2022-05-18 06:50:00|1831.2|1830.9|1831.3|1831|1831.7|1831.4|1830.9|1830.6|45
1652856900000|2022-05-18 06:55:00|1831.4|1831.1|1831.1|1830.8|1831.6|1831.3|1830.5|1830.2|44
1652857200000|2022-05-18 07:00:00|1831.3|1831|1829.5|1829.2|1831.6|1831.3|1829.1|1828.8|139
1652857500000|2022-05-18 07:05:00|1829.6|1829.3|1831.1|1830.8|1831.5|1831.2|1829.1|1828.8|194
1652857800000|2022-05-18 07:10:00|1831.2|1830.9|1827.4|1827.1|1831.4|1831.1|1827.4|1827.1|260
1652858100000|2022-05-18 07:15:00|1827.3|1827|1827.5|1827.2|1828.6|1828.3|1826.8|1826.5|181
1652858400000|2022-05-18 07:20:00|1827.6|1827.3|1830.1|1829.8|1830.4|1830.1|1827.6|1827.3|194
1652858700000|2022-05-18 07:25:00|1830|1829.7|1828.9|1828.6|1830.1|1829.8|1828.8|1828.5|58
1652859000000|2022-05-18 07:30:00|1829|1828.7|1829.1|1828.8|1829.4|1829.1|1827.9|1827.6|106
1652859300000|2022-05-18 07:35:00|1829.3|1829|1827.8|1827.5|1829.5|1829.2|1827.7|1827.4|101
1652859600000|2022-05-18 07:40:00|1827.7|1827.4|1828.5|1828.2|1829.1|1828.8|1827.4|1827.1|91
1652859900000|2022-05-18 07:45:00|1828.6|1828.3|1827.9|1827.6|1828.6|1828.3|1827.6|1827.3|98
1652860200000|2022-05-18 07:50:00|1827.8|1827.5|1827.5|1827.2|1828.1|1827.8|1827.2|1826.9|55
1652860500000|2022-05-18 07:55:00|1827.6|1827.3|1828.7|1828.4|1829.5|1829.2|1827.4|1827.1|97
1652860800000|2022-05-18 08:00:00|1828.8|1828.5|1829.9|1829.6|1830.4|1830.1|1828|1827.7|90
1652861100000|2022-05-18 08:05:00|1830|1829.7|1829.6|1829.3|1830.2|1829.9|1829|1828.7|137
1652861400000|2022-05-18 08:10:00|1829.7|1829.4|1830.4|1830.1|1830.4|1830.1|1829.4|1829.1|93
1652861700000|2022-05-18 08:15:00|1830.3|1830|1829.1|1828.8|1830.8|1830.5|1828.9|1828.6|156
1652862000000|2022-05-18 08:20:00|1829.2|1828.9|1826.7|1826.4|1829.2|1828.9|1826.5|1826.2|126
1652862300000|2022-05-18 08:25:00|1826.6|1826.3|1828.9|1828.6|1828.9|1828.6|1826.6|1826.3|141
1652862600000|2022-05-18 08:30:00|1829|1828.7|1827.1|1826.8|1829.6|1829.3|1827|1826.7|100
1652862900000|2022-05-18 08:35:00|1827|1826.7|1827|1826.7|1827.4|1827.1|1826.6|1826.3|137
1652863200000|2022-05-18 08:40:00|1827.1|1826.8|1828.3|1828|1828.3|1828|1827|1826.7|110
1652863500000|2022-05-18 08:45:00|1828.2|1827.9|1828|1827.7|1828.8|1828.5|1827.8|1827.5|65
1652863800000|2022-05-18 08:50:00|1827.9|1827.6|1828.7|1828.4|1829|1828.7|1827.9|1827.6|139
1652864100000|2022-05-18 08:55:00|1828.9|1828.6|1829.6|1829.3|1829.8|1829.5|1828.9|1828.6|61
1652864400000|2022-05-18 09:00:00|1829.7|1829.4|1829.3|1829|1830.2|1829.9|1828.9|1828.6|70
1652864700000|2022-05-18 09:05:00|1829.1|1828.8|1829.6|1829.3|1829.6|1829.3|1828.5|1828.2|60
1652865000000|2022-05-18 09:10:00|1829.5|1829.2|1829.6|1829.3|1830.5|1830.2|1829.5|1829.2|85
1652865300000|2022-05-18 09:15:00|1829.7|1829.4|1829|1828.7|1829.7|1829.4|1828.3|1828|109
1652865600000|2022-05-18 09:20:00|1829.1|1828.8|1829.7|1829.4|1830.6|1830.3|1829|1828.7|264
1652865900000|2022-05-18 09:25:00|1829.6|1829.3|1829.1|1828.8|1830.2|1829.9|1829|1828.7|35
1652866200000|2022-05-18 09:30:00|1829|1828.7|1829.5|1829.2|1829.7|1829.4|1828.1|1827.8|59
1652866500000|2022-05-18 09:35:00|1829.6|1829.3|1830.1|1829.8|1830.3|1830|1829.5|1829.2|44
1652866800000|2022-05-18 09:40:00|1830.2|1829.9|1831.2|1830.9|1831.4|1831.1|1829.9|1829.6|115
1652867100000|2022-05-18 09:45:00|1831.1|1830.8|1830.9|1830.6|1832.2|1831.9|1830.9|1830.6|82
1652867400000|2022-05-18 09:50:00|1831|1830.7|1831.1|1830.8|1831.6|1831.3|1830.9|1830.6|45
1652867700000|2022-05-18 09:55:00|1831.2|1830.9|1833.3|1833|1833.4|1833.1|1830.9|1830.6|75
1652868000000|2022-05-18 10:00:00|1833.5|1833.2|1831.9|1831.6|1834.2|1833.9|1831.9|1831.6|174
1652868300000|2022-05-18 10:05:00|1831.8|1831.5|1831.7|1831.4|1832.4|1832.1|1831.3|1831|188
1652868600000|2022-05-18 10:10:00|1831.6|1831.3|1831.6|1831.3|1832|1831.7|1831.1|1830.8|67
1652868900000|2022-05-18 10:15:00|1831.7|1831.4|1831.8|1831.5|1832.1|1831.8|1830.9|1830.6|98
1652869200000|2022-05-18 10:20:00|1831.9|1831.6|1832.4|1832.1|1832.6|1832.3|1831.7|1831.4|86
1652869500000|2022-05-18 10:25:00|1832.3|1832|1832.9|1832.6|1833|1832.7|1832.3|1832|76
1652869800000|2022-05-18 10:30:00|1832.8|1832.5|1829.9|1829.6|1832.8|1832.5|1829.6|1829.3|336
1652870100000|2022-05-18 10:35:00|1829.8|1829.5|1829.5|1829.2|1830.6|1830.3|1828.8|1828.5|356
1652870400000|2022-05-18 10:40:00|1829.4|1829.1|1829.2|1828.9|1829.6|1829.3|1828.3|1828|321
1652870700000|2022-05-18 10:45:00|1829.1|1828.8|1830|1829.7|1830|1829.7|1828.8|1828.5|741
1652871000000|2022-05-18 10:50:00|1830.1|1829.8|1829.5|1829.2|1830.5|1830.2|1829.5|1829.2|646
1652871300000|2022-05-18 10:55:00|1829.6|1829.3|1830|1829.7|1830.4|1830.1|1829.5|1829.2|495
1652871600000|2022-05-18 11:00:00|1830.1|1829.8|1828.7|1828.4|1830.9|1830.6|1828.4|1828.1|535
1652871900000|2022-05-18 11:05:00|1828.8|1828.5|1827.1|1826.8|1828.8|1828.5|1825.4|1825.1|806
1652872200000|2022-05-18 11:10:00|1827|1826.7|1825.4|1825.1|1827.6|1827.3|1824.8|1824.5|582
1652872500000|2022-05-18 11:15:00|1825.3|1825|1825.8|1825.5|1826.1|1825.8|1825|1824.7|163
1652872800000|2022-05-18 11:20:00|1825.9|1825.6|1825|1824.7|1826|1825.7|1824.4|1824.1|283
1652873100000|2022-05-18 11:25:00|1825.2|1824.9|1823.6|1823.3|1825.4|1825.1|1823.2|1822.9|383
1652873400000|2022-05-18 11:30:00|1823.5|1823.2|1825.1|1824.8|1825.4|1825.1|1823.4|1823.1|398
1652873700000|2022-05-18 11:35:00|1825.2|1824.9|1826|1825.7|1826.8|1826.5|1825|1824.7|683
1652874000000|2022-05-18 11:40:00|1826.1|1825.8|1824.1|1823.8|1826.1|1825.8|1824|1823.7|788
1652874300000|2022-05-18 11:45:00|1824.2|1823.9|1823.3|1823|1824.3|1824|1822.4|1822.1|582
1652874600000|2022-05-18 11:50:00|1823.4|1823.1|1824.4|1824.1|1824.4|1824.1|1822.9|1822.6|139
1652874900000|2022-05-18 11:55:00|1824.3|1824|1824.2|1823.9|1824.7|1824.4|1823.2|1822.9|321
1652875200000|2022-05-18 12:00:00|1824.3|1824|1825|1824.7|1825.1|1824.8|1824|1823.7|226
1652875500000|2022-05-18 12:05:00|1825.1|1824.8|1825|1824.7|1825.6|1825.3|1824.5|1824.2|250
1652875800000|2022-05-18 12:10:00|1825.2|1824.9|1826.3|1826|1826.5|1826.2|1824.7|1824.4|358
1652876100000|2022-05-18 12:15:00|1826.2|1825.9|1827|1826.7|1827.4|1827.1|1825.9|1825.6|308
1652876400000|2022-05-18 12:20:00|1827.1|1826.8|1826.4|1826.1|1827.3|1827|1826.3|1826|163
1652876700000|2022-05-18 12:25:00|1826.3|1826|1827.4|1827.1|1828.2|1827.9|1826|1825.7|249
1652877000000|2022-05-18 12:30:00|1827.5|1827.2|1825.6|1825.3|1827.6|1827.3|1825.1|1824.8|234
1652877300000|2022-05-18 12:35:00|1825.5|1825.2|1824|1823.7|1825.6|1825.3|1823.6|1823.3|268
1652877600000|2022-05-18 12:40:00|1823.9|1823.6|1821.2|1820.9|1824.2|1823.9|1821.2|1820.9|502
1652877900000|2022-05-18 12:45:00|1821.3|1821|1820.5|1820.2|1822.1|1821.8|1820.3|1820|222
1652878200000|2022-05-18 12:50:00|1820.4|1820.1|1819.6|1819.3|1820.6|1820.3|1819.1|1818.8|583
1652878500000|2022-05-18 12:55:00|1819.5|1819.2|1818.2|1817.9|1820.5|1820.2|1817.9|1817.6|875
1652878800000|2022-05-18 13:00:00|1818.3|1818|1819.8|1819.5|1820.4|1820.1|1818.1|1817.8|351
1652879100000|2022-05-18 13:05:00|1819.9|1819.6|1816.6|1816.3|1819.9|1819.6|1816.4|1816.1|442
1652879400000|2022-05-18 13:10:00|1817|1816.7|1815.6|1815.3|1817.3|1817|1815.4|1815.1|576
1652879700000|2022-05-18 13:15:00|1815.2|1814.9|1814.2|1813.9|1815.8|1815.5|1813.6|1813.3|750
1652880000000|2022-05-18 13:20:00|1814.3|1814|1815.9|1815.6|1816.9|1816.6|1813.5|1813.2|751
1652880300000|2022-05-18 13:25:00|1815.8|1815.5|1816.5|1816.2|1817.2|1816.9|1815.7|1815.4|818
1652880600000|2022-05-18 13:30:00|1816.7|1816.4|1816.2|1815.9|1818.1|1817.8|1812.3|1812|7159
1652880900000|2022-05-18 13:35:00|1816.4|1816.1|1810.8|1810.5|1817.8|1817.5|1808.7|1808.4|5751
1652881200000|2022-05-18 13:40:00|1810.6|1810.3|1810.1|1809.8|1811.4|1811.1|1806.1|1805.8|5484
1652881500000|2022-05-18 13:45:00|1809.9|1809.6|1816.1|1815.8|1817.1|1816.8|1808.7|1808.4|4137
1652881800000|2022-05-18 13:50:00|1816.2|1815.9|1815.6|1815.3|1817.7|1817.4|1809.5|1809.2|3008
1652882100000|2022-05-18 13:55:00|1815.4|1815.1|1811.2|1810.9|1816.5|1816.2|1808.6|1808.3|2554
1652882400000|2022-05-18 14:00:00|1811.8|1811.5|1821.1|1820.8|1823.2|1822.9|1811.5|1811.2|3685
1652882700000|2022-05-18 14:05:00|1821|1820.7|1818.4|1818.1|1825.2|1824.9|1817.7|1817.4|3063
1652883000000|2022-05-18 14:10:00|1818|1817.7|1820.1|1819.8|1821.4|1821.1|1815.9|1815.6|2753
1652883300000|2022-05-18 14:15:00|1819.9|1819.6|1820.8|1820.5|1822.8|1822.5|1818.3|1818|2138
1652883600000|2022-05-18 14:20:00|1820.6|1820.3|1820.3|1820|1825.6|1825.3|1819.3|1819|2309
1652883900000|2022-05-18 14:25:00|1820.2|1819.9|1813.2|1812.9|1823.3|1823|1813.1|1812.8|2567
1652884200000|2022-05-18 14:30:00|1813.3|1813|1813.7|1813.4|1816|1815.7|1811.8|1811.5|2098
1652884500000|2022-05-18 14:35:00|1813.6|1813.3|1814.3|1814|1814.3|1814|1810.6|1810.3|1884
1652884800000|2022-05-18 14:40:00|1814.4|1814.1|1816.2|1815.9|1816.6|1816.3|1812.6|1812.3|1550
1652885100000|2022-05-18 14:45:00|1815.9|1815.6|1819.5|1819.2|1820.7|1820.4|1813.8|1813.5|2472
1652885400000|2022-05-18 14:50:00|1819.7|1819.4|1817.4|1817.1|1819.7|1819.4|1815.7|1815.4|1998
1652885700000|2022-05-18 14:55:00|1817.3|1817|1820.2|1819.9|1820.5|1820.2|1815.6|1815.3|1434
1652886000000|2022-05-18 15:00:00|1820.4|1820.1|1813.5|1813.2|1820.4|1820.1|1813.5|1813.2|1246
1652886300000|2022-05-18 15:05:00|1813.6|1813.3|1808.9|1808.6|1814.6|1814.3|1808.3|1808|2137
1652886600000|2022-05-18 15:10:00|1808.8|1808.5|1806.7|1806.4|1809.2|1808.9|1806.4|1806.1|2030
1652886900000|2022-05-18 15:15:00|1806.6|1806.3|1803|1802.7|1806.9|1806.6|1802.1|1801.8|3521
1652887200000|2022-05-18 15:20:00|1802.9|1802.6|1796.8|1796.5|1803|1802.7|1796.2|1795.9|2909
1652887500000|2022-05-18 15:25:00|1796.9|1796.6|1795.7|1795.4|1799.1|1798.8|1794.8|1794.5|2199
1652887800000|2022-05-18 15:30:00|1795.8|1795.5|1796.6|1796.3|1797.4|1797.1|1793.2|1792.9|2375
1652888100000|2022-05-18 15:35:00|1796.5|1796.2|1796.8|1796.5|1799.7|1799.4|1795.1|1794.8|2308
1652888400000|2022-05-18 15:40:00|1796.7|1796.4|1799.9|1799.6|1800.4|1800.1|1795.2|1794.9|1872
1652888700000|2022-05-18 15:45:00|1800|1799.7|1796.7|1796.4|1800.1|1799.8|1794.6|1794.3|1898
1652889000000|2022-05-18 15:50:00|1796.6|1796.3|1790.6|1790.3|1797.5|1797.2|1790.6|1790.3|2088
1652889300000|2022-05-18 15:55:00|1790.5|1790.2|1791.1|1790.8|1793.5|1793.2|1790.3|1790|1453
1652889600000|2022-05-18 16:00:00|1791.2|1790.9|1788.7|1788.4|1791.5|1791.2|1787.9|1787.6|1514
1652889900000|2022-05-18 16:05:00|1788.5|1788.2|1783.7|1783.4|1788.6|1788.3|1782.8|1782.5|2457
1652890200000|2022-05-18 16:10:00|1783.6|1783.3|1787.6|1787.3|1787.8|1787.5|1782|1781.7|2166
1652890500000|2022-05-18 16:15:00|1787.4|1787.1|1788.7|1788.4|1791.2|1790.9|1786.6|1786.3|2991
1652890800000|2022-05-18 16:20:00|1788.8|1788.5|1783.5|1783.2|1789.9|1789.6|1782.1|1781.8|2447
1652891100000|2022-05-18 16:25:00|1783.4|1783.1|1786.1|1785.8|1787.4|1787.1|1783.1|1782.8|1594
1652891400000|2022-05-18 16:30:00|1785.9|1785.6|1788.4|1788.1|1788.8|1788.5|1784.1|1783.8|1450
1652891700000|2022-05-18 16:35:00|1788.3|1788|1788.8|1788.5|1791.5|1791.2|1785.5|1785.2|1770
1652892000000|2022-05-18 16:40:00|1788.7|1788.4|1787.4|1787.1|1789.6|1789.3|1786.4|1786.1|790
1652892300000|2022-05-18 16:45:00|1787.1|1786.8|1792.1|1791.8|1792.1|1791.8|1785.2|1784.9|1027
1652892600000|2022-05-18 16:50:00|1792|1791.7|1794.8|1794.5|1795.3|1795|1791.4|1791.1|1575
1652892900000|2022-05-18 16:55:00|1794.9|1794.6|1794.8|1794.5|1796.4|1796.1|1793.7|1793.4|1700
1652893200000|2022-05-18 17:00:00|1794.7|1794.4|1789.5|1789.2|1794.9|1794.6|1789.1|1788.8|908
1652893500000|2022-05-18 17:05:00|1789.4|1789.1|1781.6|1781.3|1789.5|1789.2|1781.2|1780.9|1598
1652893800000|2022-05-18 17:10:00|1781.5|1781.2|1780|1779.7|1782.1|1781.8|1779.5|1779.2|2050
1652894100000|2022-05-18 17:15:00|1779.9|1779.6|1778.3|1778|1780.3|1780|1777|1776.7|1103
1652894400000|2022-05-18 17:20:00|1778.4|1778.1|1779.9|1779.6|1783|1782.7|1778.4|1778.1|1637
1652894700000|2022-05-18 17:25:00|1780|1779.7|1781.9|1781.6|1782.6|1782.3|1778.2|1777.9|1213
1652895000000|2022-05-18 17:30:00|1782|1781.7|1782.9|1782.6|1783.7|1783.4|1780.1|1779.8|1022
1652895300000|2022-05-18 17:35:00|1782.8|1782.5|1782.5|1782.2|1784.2|1783.9|1780.1|1779.8|1400
1652895600000|2022-05-18 17:40:00|1782.4|1782.1|1775.6|1775.3|1782.5|1782.2|1775.1|1774.8|1890
1652895900000|2022-05-18 17:45:00|1775.7|1775.4|1774|1773.7|1776.5|1776.2|1772.3|1772|1927
1652896200000|2022-05-18 17:50:00|1774.1|1773.8|1773.7|1773.4|1775.6|1775.3|1772.7|1772.4|1513
1652896500000|2022-05-18 17:55:00|1773.8|1773.5|1773.8|1773.5|1774.1|1773.8|1771.6|1771.3|1671
1652896800000|2022-05-18 18:00:00|1773.7|1773.4|1772.7|1772.4|1775.7|1775.4|1769.8|1769.5|2336
1652897100000|2022-05-18 18:05:00|1772.8|1772.5|1773.2|1772.9|1773.9|1773.6|1769.4|1769.1|1709
1652897400000|2022-05-18 18:10:00|1773.1|1772.8|1770.9|1770.6|1774.9|1774.6|1769.8|1769.5|1491
1652897700000|2022-05-18 18:15:00|1770.8|1770.5|1773.4|1773.1|1775.3|1775|1769.3|1769|2196
1652898000000|2022-05-18 18:20:00|1773.3|1773|1773.7|1773.4|1776.1|1775.8|1770.7|1770.4|1899
1652898300000|2022-05-18 18:25:00|1773.6|1773.3|1777.2|1776.9|1777.2|1776.9|1773.6|1773.3|1661
1652898600000|2022-05-18 18:30:00|1777.1|1776.8|1771|1770.7|1778.5|1778.2|1770.1|1769.8|1723
1652898900000|2022-05-18 18:35:00|1770.9|1770.6|1770.6|1770.3|1771.6|1771.3|1767.1|1766.8|1857
1652899200000|2022-05-18 18:40:00|1770.4|1770.1|1769.9|1769.6|1773.5|1773.2|1768.8|1768.5|1615
1652899500000|2022-05-18 18:45:00|1769.7|1769.4|1770.1|1769.8|1772.1|1771.8|1765.2|1764.9|2242
1652899800000|2022-05-18 18:50:00|1769.8|1769.5|1766.6|1766.3|1771.8|1771.5|1765.7|1765.4|1473
1652900100000|2022-05-18 18:55:00|1766.5|1766.2|1765.3|1765|1769.5|1769.2|1763.9|1763.6|1634
1652900400000|2022-05-18 19:00:00|1765.2|1764.9|1766.8|1766.5|1768.8|1768.5|1764.7|1764.4|1914
1652900700000|2022-05-18 19:05:00|1766.6|1766.3|1767.4|1767.1|1771.1|1770.8|1766.6|1766.3|2005
1652901000000|2022-05-18 19:10:00|1767.5|1767.2|1767.7|1767.4|1770.2|1769.9|1766.8|1766.5|1718
1652901300000|2022-05-18 19:15:00|1767.6|1767.3|1768.6|1768.3|1771.5|1771.2|1767.6|1767.3|1533
1652901600000|2022-05-18 19:20:00|1768.5|1768.2|1763.4|1763.1|1770.9|1770.6|1762.5|1762.2|2690
1652901900000|2022-05-18 19:25:00|1763.3|1763|1763.3|1763|1764.2|1763.9|1761.4|1761.1|2061
1652902200000|2022-05-18 19:30:00|1763.2|1762.9|1763.5|1763.2|1765.1|1764.8|1762.2|1761.9|2093
1652902500000|2022-05-18 19:35:00|1763.6|1763.3|1773.6|1773.3|1775.1|1774.8|1763|1762.7|2833
1652902800000|2022-05-18 19:40:00|1773.4|1773.1|1770.3|1770|1775.5|1775.2|1769.1|1768.8|3600
1652903100000|2022-05-18 19:45:00|1770.5|1770.2|1769.9|1769.6|1772.6|1772.3|1767.5|1767.2|2907
1652903400000|2022-05-18 19:50:00|1770.3|1770|1767.7|1767.4|1773.6|1773.3|1767.2|1766.9|5017
1652903700000|2022-05-18 19:55:00|1768.1|1767.8|1773.3|1773|1774.6|1774.3|1768.1|1767.8|18692
1652904000000|2022-05-18 20:00:00|1773.1|1772.8|1769.7|1769.4|1774.6|1774.3|1768.6|1768.3|5896
1652904300000|2022-05-18 20:05:00|1769.8|1769.5|1768|1767.7|1770.2|1769.9|1767.5|1767.2|2293
1652904600000|2022-05-18 20:10:00|1768.4|1768.1|1767.8|1767.5|1768.8|1768.5|1767|1766.7|1966
1652904900000|2022-05-18 20:15:00|1767.9|1767.6|1768.8|1768.5|1769.7|1769.4|1767.1|1766.8|1047
1652905200000|2022-05-18 20:20:00|1768.5|1768.2|1768.8|1768.5|1769.1|1768.8|1767.7|1767.4|363
1652905500000|2022-05-18 20:25:00|1768.7|1768.4|1768.2|1767.9|1768.8|1768.5|1767.1|1766.8|243
1652905800000|2022-05-18 20:30:00|1768.3|1768|1768.4|1768.1|1768.8|1768.5|1767.6|1767.3|404
1652906100000|2022-05-18 20:35:00|1768.5|1768.2|1769.4|1769.1|1770.2|1769.9|1768.3|1768|284
1652906400000|2022-05-18 20:40:00|1769.5|1769.2|1769.4|1769.1|1769.6|1769.3|1768.6|1768.3|167
1652906700000|2022-05-18 20:45:00|1769.5|1769.2|1772.4|1772.1|1772.5|1772.2|1769.4|1769.1|384
1652907000000|2022-05-18 20:50:00|1772.5|1772.2|1772.2|1771.9|1772.5|1772.2|1770.9|1770.6|204
1652907300000|2022-05-18 20:55:00|1772.3|1772|1772.7|1771.9|1772.9|1772.6|1770.7|1770.4|406
1652907600000|2022-05-18 21:00:00|1772.6|1771.8|1772.8|1772|1772.8|1772|1772.4|1771.6|0
1652907900000|2022-05-18 21:05:00|1772.7|1771.9|1773|1772.2|1773.1|1772.3|1772.6|1771.8|0
1652908200000|2022-05-18 21:10:00|1772.9|1772.1|1772.8|1772|1772.9|1772.1|1772.6|1771.8|0
1652908500000|2022-05-18 21:15:00|1772.7|1771.9|1772.7|1771.9|1773|1772.2|1772.7|1771.9|0
1652908800000|2022-05-18 21:20:00|1772.6|1771.8|1773|1772.2|1773|1772.2|1772.6|1771.8|0
1652909100000|2022-05-18 21:25:00|1772.9|1772.1|1773.2|1772.4|1773.2|1772.4|1772.9|1772.1|0
1652909400000|2022-05-18 21:30:00|1773.1|1772.3|1773.2|1772.4|1773.2|1772.4|1773.1|1772.3|0
1652909700000|2022-05-18 21:35:00|1773.6|1772.8|1775.2|1774.4|1775.2|1774.4|1773.6|1772.8|0
1652910000000|2022-05-18 21:40:00|1775.3|1774.5|1775.1|1774.3|1775.3|1774.5|1775.1|1774.3|0
1652910300000|2022-05-18 21:45:00|1775.2|1774.4|1775.3|1774.5|1775.3|1774.5|1775.2|1774.4|0
1652910600000|2022-05-18 21:50:00|1775.2|1774.4|1775.4|1774.6|1775.4|1774.6|1775.2|1774.4|0
1652910900000|2022-05-18 21:55:00|1775.5|1774.7|1775.7|1774.9|1776.2|1775.4|1775.5|1774.7|0
1652911200000|2022-05-18 22:00:00|1776|1775.2|1772|1771.7|1776|1775.2|1772|1771.7|99
1652911500000|2022-05-18 22:05:00|1771.8|1771.5|1771.9|1771.6|1772.4|1772.1|1770|1769.7|213
1652911800000|2022-05-18 22:10:00|1772|1771.7|1772.8|1772.5|1773|1772.7|1771.2|1770.9|96
1652912100000|2022-05-18 22:15:00|1772.9|1772.6|1773.2|1772.9|1773.7|1773.4|1771.9|1771.6|124
1652912400000|2022-05-18 22:20:00|1773.1|1772.8|1772.5|1772.2|1773.5|1773.2|1772.3|1772|110
1652912700000|2022-05-18 22:25:00|1772.6|1772.3|1770.2|1769.9|1772.8|1772.5|1770|1769.7|108
1652913000000|2022-05-18 22:30:00|1770.3|1770|1772.1|1771.8|1772.6|1772.3|1770.3|1770|79
1652913300000|2022-05-18 22:35:00|1772.2|1771.9|1772.2|1771.9|1773.1|1772.8|1771.8|1771.5|86
1652913600000|2022-05-18 22:40:00|1772.3|1772|1773.1|1772.8|1773.1|1772.8|1772.1|1771.8|85
1652913900000|2022-05-18 22:45:00|1773|1772.7|1772.1|1771.8|1773|1772.7|1771.9|1771.6|71
1652914200000|2022-05-18 22:50:00|1771.9|1771.6|1770.6|1770.3|1771.9|1771.6|1770.1|1769.8|308
1652914500000|2022-05-18 22:55:00|1770.7|1770.4|1772.1|1771.8|1772.7|1772.4|1770.6|1770.3|148
1652914800000|2022-05-18 23:00:00|1772.2|1771.9|1772.1|1771.8|1772.6|1772.3|1771.7|1771.4|49
1652915100000|2022-05-18 23:05:00|1772.3|1772|1771.2|1770.9|1772.6|1772.3|1771.1|1770.8|42
1652915400000|2022-05-18 23:10:00|1771.1|1770.8|1768.8|1768.5|1771.1|1770.8|1768.8|1768.5|140
1652915700000|2022-05-18 23:15:00|1768.7|1768.4|1768.2|1767.9|1769.4|1769.1|1768.1|1767.8|78
1652916000000|2022-05-18 23:20:00|1768.4|1768.1|1768.7|1768.4|1768.8|1768.5|1767.8|1767.5|38
1652916300000|2022-05-18 23:25:00|1768.8|1768.5|1768.5|1768.2|1768.8|1768.5|1768|1767.7|38
1652916600000|2022-05-18 23:30:00|1768.4|1768.1|1768.1|1767.8|1769.5|1769.2|1768.1|1767.8|62
1652916900000|2022-05-18 23:35:00|1768.2|1767.9|1764.5|1764.2|1768.5|1768.2|1763.8|1763.5|342
1652917200000|2022-05-18 23:40:00|1764.4|1764.1|1764.7|1764.4|1765.6|1765.3|1763.8|1763.5|395
1652917500000|2022-05-18 23:45:00|1764.8|1764.5|1764|1763.7|1765.3|1765|1763.1|1762.8|152
1652917800000|2022-05-18 23:50:00|1763.9|1763.6|1763.9|1763.6|1764.5|1764.2|1763.2|1762.9|121
1652918100000|2022-05-18 23:55:00|1763.8|1763.5|1762.3|1762|1764.7|1764.4|1762.1|1761.8|206
1652918400000|2022-05-19 00:00:00|1762.1|1761.8|1764.5|1764.2|1765.2|1764.9|1761.2|1760.9|176
1652918700000|2022-05-19 00:05:00|1764.4|1764.1|1768.5|1768.2|1768.7|1768.4|1763.6|1763.3|134
1652919000000|2022-05-19 00:10:00|1768.6|1768.3|1766.9|1766.6|1769.2|1768.9|1766.9|1766.6|64
1652919300000|2022-05-19 00:15:00|1767.2|1766.9|1766.6|1766.3|1767.8|1767.5|1765.9|1765.6|63
1652919600000|2022-05-19 00:20:00|1766.5|1766.2|1766.8|1766.5|1766.8|1766.5|1765.3|1765|40
1652919900000|2022-05-19 00:25:00|1766.7|1766.4|1766.5|1766.2|1767.4|1767.1|1765.3|1765|43
1652920200000|2022-05-19 00:30:00|1766.4|1766.1|1767.3|1767|1767.3|1767|1764.8|1764.5|48
1652920500000|2022-05-19 00:35:00|1767.2|1766.9|1766.6|1766.3|1767.5|1767.2|1766.1|1765.8|38
1652920800000|2022-05-19 00:40:00|1766.5|1766.2|1766.6|1766.3|1767.6|1767.3|1765|1764.7|212
1652921100000|2022-05-19 00:45:00|1766.7|1766.4|1766|1765.7|1766.9|1766.6|1765.6|1765.3|44
1652921400000|2022-05-19 00:50:00|1765.8|1765.5|1765.7|1765.4|1766.2|1765.9|1765.1|1764.8|34
1652921700000|2022-05-19 00:55:00|1765.6|1765.3|1766.7|1766.4|1766.8|1766.5|1765.1|1764.8|59
1652922000000|2022-05-19 01:00:00|1767|1766.7|1767.8|1767.5|1768.1|1767.8|1766.8|1766.5|96
1652922300000|2022-05-19 01:05:00|1767.6|1767.3|1767.6|1767.3|1768.4|1768.1|1766.4|1766.1|54
1652922600000|2022-05-19 01:10:00|1767.7|1767.4|1767.6|1767.3|1768.7|1768.4|1766.9|1766.6|66
1652922900000|2022-05-19 01:15:00|1767.7|1767.4|1767.5|1767.2|1768.2|1767.9|1767.3|1767|21
1652923200000|2022-05-19 01:20:00|1767.4|1767.1|1764|1763.7|1767.4|1767.1|1763.5|1763.2|241
1652923500000|2022-05-19 01:25:00|1763.8|1763.5|1765.1|1764.8|1765.3|1765|1763.6|1763.3|55
1652923800000|2022-05-19 01:30:00|1765|1764.7|1764.9|1764.6|1765.3|1765|1763.6|1763.3|52
1652924100000|2022-05-19 01:35:00|1764.8|1764.5|1764.1|1763.8|1765.4|1765.1|1763.4|1763.1|30
1652924400000|2022-05-19 01:40:00|1764|1763.7|1764.2|1763.9|1764.5|1764.2|1761.9|1761.6|78
1652924700000|2022-05-19 01:45:00|1764.3|1764|1765.9|1765.6|1766.2|1765.9|1764.3|1764|45
1652925000000|2022-05-19 01:50:00|1765.8|1765.5|1765.4|1765.1|1766.8|1766.5|1765.1|1764.8|29
1652925300000|2022-05-19 01:55:00|1765.3|1765|1765.5|1765.2|1766|1765.7|1765.1|1764.8|38
1652925600000|2022-05-19 02:00:00|1765.4|1765.1|1766|1765.7|1766.4|1766.1|1765.1|1764.8|25
1652925900000|2022-05-19 02:05:00|1765.9|1765.6|1767.4|1767.1|1768.5|1768.2|1765.8|1765.5|127
1652926200000|2022-05-19 02:10:00|1767.3|1767|1767.4|1767.1|1767.8|1767.5|1766.8|1766.5|47
1652926500000|2022-05-19 02:15:00|1767.3|1767|1767|1766.7|1767.5|1767.2|1766.8|1766.5|27
1652926800000|2022-05-19 02:20:00|1767.1|1766.8|1767.4|1767.1|1767.7|1767.4|1766.8|1766.5|18
1652927100000|2022-05-19 02:25:00|1767.5|1767.2|1767.8|1767.5|1768.5|1768.2|1767.5|1767.2|29
1652927400000|2022-05-19 02:30:00|1767.9|1767.6|1769.8|1769.5|1770.3|1770|1767.8|1767.5|153
1652927700000|2022-05-19 02:35:00|1769.7|1769.4|1770.6|1770.3|1771|1770.7|1769.5|1769.2|79
1652928000000|2022-05-19 02:40:00|1770.5|1770.2|1773|1772.7|1773.6|1773.3|1770.1|1769.8|86
1652928300000|2022-05-19 02:45:00|1773.1|1772.8|1773.6|1773.3|1774.8|1774.5|1773.1|1772.8|142
1652928600000|2022-05-19 02:50:00|1773.7|1773.4|1774.1|1773.8|1774.5|1774.2|1773.4|1773.1|86
1652928900000|2022-05-19 02:55:00|1774.2|1773.9|1775.7|1775.4|1776.1|1775.8|1773.9|1773.6|132
1652929200000|2022-05-19 03:00:00|1775.6|1775.3|1777.2|1776.9|1777.5|1777.2|1775.5|1775.2|206
1652929500000|2022-05-19 03:05:00|1777.1|1776.8|1777.6|1777.3|1778.2|1777.9|1776.7|1776.4|160
1652929800000|2022-05-19 03:10:00|1777.5|1777.2|1776.5|1776.2|1777.6|1777.3|1776.1|1775.8|153
1652930100000|2022-05-19 03:15:00|1776.4|1776.1|1775.7|1775.4|1776.5|1776.2|1775.4|1775.1|102
1652930400000|2022-05-19 03:20:00|1775.8|1775.5|1779.2|1778.9|1780.1|1779.8|1775.7|1775.4|223
1652930700000|2022-05-19 03:25:00|1779.3|1779|1779.3|1779|1780.9|1780.6|1778.4|1778.1|372
1652931000000|2022-05-19 03:30:00|1779.2|1778.9|1777.9|1777.6|1779.6|1779.3|1777.8|1777.5|61
1652931300000|2022-05-19 03:35:00|1778|1777.7|1778.6|1778.3|1779.6|1779.3|1777.8|1777.5|106
1652931600000|2022-05-19 03:40:00|1778.7|1778.4|1779.7|1779.4|1781|1780.7|1778.6|1778.3|130
1652931900000|2022-05-19 03:45:00|1779.8|1779.5|1781|1780.7|1781.1|1780.8|1779.3|1779|60
1652932200000|2022-05-19 03:50:00|1781.1|1780.8|1779.9|1779.6|1781.4|1781.1|1779.6|1779.3|64
1652932500000|2022-05-19 03:55:00|1780.1|1779.8|1780.1|1779.8|1780.9|1780.6|1779.7|1779.4|41
1652932800000|2022-05-19 04:00:00|1780.2|1779.9|1779.6|1779.3|1780.2|1779.9|1779.3|1779|21
1652933100000|2022-05-19 04:05:00|1779.5|1779.2|1780|1779.7|1780.5|1780.2|1779.5|1779.2|25
1652933400000|2022-05-19 04:10:00|1780.1|1779.8|1780.4|1780.1|1780.5|1780.2|1779.8|1779.5|12
1652933700000|2022-05-19 04:15:00|1780.5|1780.2|1780.6|1780.3|1781.1|1780.8|1780.5|1780.2|61
1652934000000|2022-05-19 04:20:00|1780.5|1780.2|1780.9|1780.6|1781|1780.7|1780|1779.7|21
1652934300000|2022-05-19 04:25:00|1781|1780.7|1780.4|1780.1|1781.1|1780.8|1780.4|1780.1|16
1652934600000|2022-05-19 04:30:00|1780.3|1780|1779.6|1779.3|1780.5|1780.2|1779|1778.7|94
1652934900000|2022-05-19 04:35:00|1779.5|1779.2|1779.1|1778.8|1780.2|1779.9|1778.9|1778.6|39
1652935200000|2022-05-19 04:40:00|1779.2|1778.9|1779.7|1779.4|1779.8|1779.5|1779|1778.7|49
1652935500000|2022-05-19 04:45:00|1779.8|1779.5|1781.1|1780.8|1781.5|1781.2|1779.6|1779.3|56
1652935800000|2022-05-19 04:50:00|1781|1780.7|1780.9|1780.6|1781.2|1780.9|1780.5|1780.2|19
1652936100000|2022-05-19 04:55:00|1781|1780.7|1780.4|1780.1|1781.3|1781|1780.3|1780|14
1652936400000|2022-05-19 05:00:00|1780.5|1780.2|1779.7|1779.4|1782|1781.7|1779.6|1779.3|93
1652936700000|2022-05-19 05:05:00|1779.8|1779.5|1779.9|1779.6|1781.2|1780.9|1779.4|1779.1|38
1652937000000|2022-05-19 05:10:00|1780.2|1779.9|1778.5|1778.2|1780.2|1779.9|1778.4|1778.1|36
1652937300000|2022-05-19 05:15:00|1778.4|1778.1|1779.1|1778.8|1779.3|1779|1777.9|1777.6|104
1652937600000|2022-05-19 05:20:00|1779|1778.7|1779.4|1779.1|1779.8|1779.5|1778.8|1778.5|45
1652937900000|2022-05-19 05:25:00|1779.5|1779.2|1778.6|1778.3|1779.7|1779.4|1778.4|1778.1|26
1652938200000|2022-05-19 05:30:00|1778.7|1778.4|1777.1|1776.8|1778.8|1778.5|1776.9|1776.6|84
1652938500000|2022-05-19 05:35:00|1777|1776.7|1773.6|1773.3|1777.1|1776.8|1773|1772.7|219
1652938800000|2022-05-19 05:40:00|1773.5|1773.2|1775.8|1775.5|1776|1775.7|1773|1772.7|88
1652939100000|2022-05-19 05:45:00|1775.9|1775.6|1775|1774.7|1777.1|1776.8|1774.7|1774.4|68
1652939400000|2022-05-19 05:50:00|1774.9|1774.6|1775.2|1774.9|1775.8|1775.5|1774.7|1774.4|89
1652939700000|2022-05-19 05:55:00|1775.3|1775|1775.3|1775|1776.6|1776.3|1774.6|1774.3|102
1652940000000|2022-05-19 06:00:00|1775.4|1775.1|1773.7|1773.4|1776.1|1775.8|1773.2|1772.9|88
1652940300000|2022-05-19 06:05:00|1773.6|1773.3|1776.6|1776.3|1776.6|1776.3|1772.9|1772.6|79
1652940600000|2022-05-19 06:10:00|1776.7|1776.4|1775.7|1775.4|1778|1777.7|1775|1774.7|52
1652940900000|2022-05-19 06:15:00|1775.8|1775.5|1774.4|1774.1|1776.7|1776.4|1774.1|1773.8|79
1652941200000|2022-05-19 06:20:00|1774.3|1774|1773.5|1773.2|1774.7|1774.4|1773.1|1772.8|65
1652941500000|2022-05-19 06:25:00|1773.6|1773.3|1773.7|1773.4|1775.2|1774.9|1773.3|1773|34
1652941800000|2022-05-19 06:30:00|1773.8|1773.5|1775.6|1775.3|1776.5|1776.2|1773.5|1773.2|82
1652942100000|2022-05-19 06:35:00|1775.5|1775.2|1776.1|1775.8|1776.7|1776.4|1775.4|1775.1|40
1652942400000|2022-05-19 06:40:00|1776.2|1775.9|1773.8|1773.5|1776.4|1776.1|1773.4|1773.1|33
1652942700000|2022-05-19 06:45:00|1773.9|1773.6|1772.8|1772.5|1774.3|1774|1772.5|1772.2|105
1652943000000|2022-05-19 06:50:00|1772.7|1772.4|1772.7|1772.4|1773.8|1773.5|1772.1|1771.8|57
1652943300000|2022-05-19 06:55:00|1772.6|1772.3|1773.1|1772.8|1773.7|1773.4|1772.5|1772.2|83
1652943600000|2022-05-19 07:00:00|1772.8|1772.5|1771.1|1770.8|1773.1|1772.8|1768.8|1768.5|366
1652943900000|2022-05-19 07:05:00|1771.3|1771|1772.9|1772.6|1774.1|1773.8|1770.9|1770.6|283
1652944200000|2022-05-19 07:10:00|1772.8|1772.5|1769|1768.7|1773.1|1772.8|1767.8|1767.5|410
1652944500000|2022-05-19 07:15:00|1769.2|1768.9|1768.6|1768.3|1770.8|1770.5|1766.5|1766.2|320
1652944800000|2022-05-19 07:20:00|1768.7|1768.4|1763|1762.7|1768.9|1768.6|1762.9|1762.6|275
1652945100000|2022-05-19 07:25:00|1763.1|1762.8|1760.1|1759.8|1763.4|1763.1|1759.8|1759.5|626
1652945400000|2022-05-19 07:30:00|1760.2|1759.9|1757.2|1756.9|1760.2|1759.9|1755|1754.7|749
1652945700000|2022-05-19 07:35:00|1757.3|1757|1753.2|1752.9|1757.4|1757.1|1752.8|1752.5|652
1652946000000|2022-05-19 07:40:00|1753.3|1753|1757.2|1756.9|1757.7|1757.4|1753.2|1752.9|502
1652946300000|2022-05-19 07:45:00|1757.4|1757.1|1759.6|1759.3|1760.3|1760|1757.3|1757|331
1652946600000|2022-05-19 07:50:00|1759.7|1759.4|1759|1758.7|1760.3|1760|1757.7|1757.4|308
1652946900000|2022-05-19 07:55:00|1758.9|1758.6|1762.4|1762.1|1763.7|1763.4|1758.8|1758.5|394
1652947200000|2022-05-19 08:00:00|1762.5|1762.2|1758.1|1757.8|1763|1762.7|1758.1|1757.8|320
1652947500000|2022-05-19 08:05:00|1758|1757.7|1758.7|1758.4|1759.3|1759|1756.2|1755.9|301
1652947800000|2022-05-19 08:10:00|1758.8|1758.5|1761|1760.7|1761|1760.7|1757.7|1757.4|302
1652948100000|2022-05-19 08:15:00|1760.9|1760.6|1756.6|1756.3|1761.3|1761|1756|1755.7|431
1652948400000|2022-05-19 08:20:00|1756.8|1756.5|1757.2|1756.9|1757.6|1757.3|1756.1|1755.8|160
1652948700000|2022-05-19 08:25:00|1757.3|1757|1755.5|1755.2|1759.3|1759|1754.9|1754.6|290
1652949000000|2022-05-19 08:30:00|1755.6|1755.3|1753.6|1753.3|1757.3|1757|1753.4|1753.1|176
1652949300000|2022-05-19 08:35:00|1753.5|1753.2|1754.5|1754.2|1754.9|1754.6|1753.3|1753|166
1652949600000|2022-05-19 08:40:00|1754.4|1754.1|1753|1752.7|1754.7|1754.4|1752.5|1752.2|315
1652949900000|2022-05-19 08:45:00|1753.1|1752.8|1753.3|1753|1755.5|1755.2|1753|1752.7|334
1652950200000|2022-05-19 08:50:00|1753.2|1752.9|1755.7|1755.4|1756.2|1755.9|1753.2|1752.9|264
1652950500000|2022-05-19 08:55:00|1755.6|1755.3|1749.5|1749.2|1755.7|1755.4|1749.5|1749.2|380
1652950800000|2022-05-19 09:00:00|1749.4|1749.1|1748.9|1748.6|1749.9|1749.6|1747.8|1747.5|328
1652951100000|2022-05-19 09:05:00|1749|1748.7|1752.5|1752.2|1752.8|1752.5|1749|1748.7|195
1652951400000|2022-05-19 09:10:00|1752.6|1752.3|1748.3|1748|1752.7|1752.4|1747.5|1747.2|193
1652951700000|2022-05-19 09:15:00|1748.2|1747.9|1748|1747.7|1749.4|1749.1|1747.6|1747.3|256
1652952000000|2022-05-19 09:20:00|1747.9|1747.6|1748.1|1747.8|1749.9|1749.6|1747.3|1747|175
1652952300000|2022-05-19 09:25:00|1748.2|1747.9|1749.7|1749.4|1750.3|1750|1747.7|1747.4|116
1652952600000|2022-05-19 09:30:00|1749.5|1749.2|1749.4|1749.1|1749.9|1749.6|1747.9|1747.6|120
1652952900000|2022-05-19 09:35:00|1749.5|1749.2|1745.8|1745.5|1749.5|1749.2|1745.4|1745.1|173
1652953200000|2022-05-19 09:40:00|1745.7|1745.4|1746.4|1746.1|1747.4|1747.1|1745.5|1745.2|261
1652953500000|2022-05-19 09:45:00|1746.6|1746.3|1749.5|1749.2|1750.4|1750.1|1746.1|1745.8|220
1652953800000|2022-05-19 09:50:00|1749.4|1749.1|1750.1|1749.8|1750.6|1750.3|1748.5|1748.2|114
1652954100000|2022-05-19 09:55:00|1749.9|1749.6|1747.5|1747.2|1750|1749.7|1746.2|1745.9|151
1652954400000|2022-05-19 10:00:00|1747.7|1747.4|1749.7|1749.4|1750.9|1750.6|1746.7|1746.4|133
1652954700000|2022-05-19 10:05:00|1749.8|1749.5|1752.9|1752.6|1753.2|1752.9|1749.5|1749.2|474
1652955000000|2022-05-19 10:10:00|1752.8|1752.5|1753.1|1752.8|1754.4|1754.1|1752.5|1752.2|140
1652955300000|2022-05-19 10:15:00|1753.2|1752.9|1752.6|1752.3|1753.7|1753.4|1750.9|1750.6|227
1652955600000|2022-05-19 10:20:00|1752.7|1752.4|1754.4|1754.1|1754.5|1754.2|1752.3|1752|152
1652955900000|2022-05-19 10:25:00|1754.3|1754|1753.3|1753|1754.8|1754.5|1752.9|1752.6|96
1652956200000|2022-05-19 10:30:00|1753|1752.7|1751.3|1751|1753.7|1753.4|1750.9|1750.6|126
1652956500000|2022-05-19 10:35:00|1751.2|1750.9|1753.7|1753.4|1753.9|1753.6|1750.7|1750.4|134
1652956800000|2022-05-19 10:40:00|1753.6|1753.3|1755.7|1755.4|1756.1|1755.8|1753.5|1753.2|148
1652957100000|2022-05-19 10:45:00|1755.8|1755.5|1758.8|1758.5|1759|1758.7|1755.8|1755.5|285
1652957400000|2022-05-19 10:50:00|1759|1758.7|1758.6|1758.3|1759|1758.7|1756.6|1756.3|151
1652957700000|2022-05-19 10:55:00|1758.9|1758.6|1759.8|1759.5|1760.3|1760|1758.4|1758.1|210
1652958000000|2022-05-19 11:00:00|1759.6|1759.3|1757.8|1757.5|1761.2|1760.9|1757.7|1757.4|518
1652958300000|2022-05-19 11:05:00|1757.9|1757.6|1756|1755.7|1757.9|1757.6|1755.3|1755|156
1652958600000|2022-05-19 11:10:00|1755.9|1755.6|1757.2|1756.9|1757.2|1756.9|1754.1|1753.8|149
1652958900000|2022-05-19 11:15:00|1757.1|1756.8|1756.2|1755.9|1757.5|1757.2|1756|1755.7|72
1652959200000|2022-05-19 11:20:00|1756.1|1755.8|1760.4|1760.1|1761.1|1760.8|1755.9|1755.6|224
1652959500000|2022-05-19 11:25:00|1760.5|1760.2|1764|1763.7|1765.4|1765.1|1760.3|1760|464
1652959800000|2022-05-19 11:30:00|1764.2|1763.9|1760.7|1760.4|1764.2|1763.9|1760.1|1759.8|256
1652960100000|2022-05-19 11:35:00|1760.8|1760.5|1761.2|1760.9|1762.9|1762.6|1760.5|1760.2|230
1652960400000|2022-05-19 11:40:00|1761.3|1761|1763.4|1763.1|1764.9|1764.6|1760.1|1759.8|330
1652960700000|2022-05-19 11:45:00|1763.3|1763|1760.8|1760.5|1763.6|1763.3|1759.8|1759.5|207
1652961000000|2022-05-19 11:50:00|1760.7|1760.4|1761.2|1760.9|1761.5|1761.2|1759.8|1759.5|201
1652961300000|2022-05-19 11:55:00|1761.3|1761|1763.9|1763.6|1766.3|1766|1761.3|1761|630
1652961600000|2022-05-19 12:00:00|1763.8|1763.5|1761.9|1761.6|1765|1764.7|1761.1|1760.8|377
1652961900000|2022-05-19 12:05:00|1762|1761.7|1761.5|1761.2|1762.7|1762.4|1760.6|1760.3|220
1652962200000|2022-05-19 12:10:00|1761.6|1761.3|1759.6|1759.3|1762.5|1762.2|1759.4|1759.1|228
1652962500000|2022-05-19 12:15:00|1759.8|1759.5|1759.5|1759.2|1760.1|1759.8|1757.9|1757.6|195
1652962800000|2022-05-19 12:20:00|1759.6|1759.3|1756|1755.7|1760.5|1760.2|1756|1755.7|306
1652963100000|2022-05-19 12:25:00|1755.8|1755.5|1758|1757.7|1758.2|1757.9|1755.5|1755.2|244
1652963400000|2022-05-19 12:30:00|1758.1|1757.8|1754.5|1754.2|1759.5|1759.2|1753.9|1753.6|541
1652963700000|2022-05-19 12:35:00|1754.6|1754.3|1753.9|1753.6|1758.6|1758.3|1753.6|1753.3|490
1652964000000|2022-05-19 12:40:00|1754|1753.7|1756.6|1756.3|1756.8|1756.5|1752.5|1752.2|577
1652964300000|2022-05-19 12:45:00|1756.5|1756.2|1757.9|1757.6|1758.5|1758.2|1755.8|1755.5|288
1652964600000|2022-05-19 12:50:00|1757.8|1757.5|1756.9|1756.6|1759|1758.7|1756.9|1756.6|281
1652964900000|2022-05-19 12:55:00|1757|1756.7|1756.9|1756.6|1759.2|1758.9|1756.2|1755.9|249
1652965200000|2022-05-19 13:00:00|1756.7|1756.4|1758.1|1757.8|1758.9|1758.6|1756.2|1755.9|361
1652965500000|2022-05-19 13:05:00|1758.3|1758|1760.6|1760.3|1761.3|1761|1758|1757.7|340
1652965800000|2022-05-19 13:10:00|1760.5|1760.2|1763.8|1763.5|1765.2|1764.9|1760.4|1760.1|733
1652966100000|2022-05-19 13:15:00|1764|1763.7|1761.5|1761.2|1764.3|1764|1760.8|1760.5|624
1652966400000|2022-05-19 13:20:00|1761.4|1761.1|1760.2|1759.9|1764.1|1763.8|1760.2|1759.9|528
1652966700000|2022-05-19 13:25:00|1760|1759.7|1759.5|1759.2|1762.3|1762|1758.4|1758.1|904
1652967000000|2022-05-19 13:30:00|1760.1|1759.8|1774.5|1774.2|1775.9|1775.6|1760|1759.7|8356
1652967300000|2022-05-19 13:35:00|1775|1774.7|1780.5|1780.2|1783.1|1782.8|1770.9|1770.6|5466
1652967600000|2022-05-19 13:40:00|1780.3|1780|1771.2|1770.9|1781.3|1781|1770.6|1770.3|4110
1652967900000|2022-05-19 13:45:00|1771.3|1771|1761.8|1761.5|1772.8|1772.5|1761|1760.7|5032
1652968200000|2022-05-19 13:50:00|1762|1761.7|1765.3|1765|1766.2|1765.9|1759.5|1759.2|4854
1652968500000|2022-05-19 13:55:00|1765|1764.7|1763.7|1763.4|1772.6|1772.3|1760.7|1760.4|5643
1652968800000|2022-05-19 14:00:00|1763.5|1763.2|1772.7|1772.4|1775.2|1774.9|1761.9|1761.6|4877
1652969100000|2022-05-19 14:05:00|1772.8|1772.5|1769|1768.7|1776.4|1776.1|1765.7|1765.4|3194
1652969400000|2022-05-19 14:10:00|1769.3|1769|1772.6|1772.3|1775.2|1774.9|1767.8|1767.5|2032
1652969700000|2022-05-19 14:15:00|1772.8|1772.5|1775.3|1775|1778.6|1778.3|1770.8|1770.5|2373
1652970000000|2022-05-19 14:20:00|1775.2|1774.9|1778.5|1778.2|1781.5|1781.2|1774.6|1774.3|2242
1652970300000|2022-05-19 14:25:00|1778.4|1778.1|1768.4|1768.1|1779.1|1778.8|1767.3|1767|2228
1652970600000|2022-05-19 14:30:00|1768.5|1768.2|1774.7|1774.4|1775.1|1774.8|1764.3|1764|2658
1652970900000|2022-05-19 14:35:00|1774.8|1774.5|1767.3|1767|1777.4|1777.1|1764.5|1764.2|2892
1652971200000|2022-05-19 14:40:00|1767.2|1766.9|1764.5|1764.2|1767.4|1767.1|1761|1760.7|2980
1652971500000|2022-05-19 14:45:00|1764.3|1764|1762.6|1762.3|1768.1|1767.8|1761.4|1761.1|2779
1652971800000|2022-05-19 14:50:00|1762.5|1762.2|1771.6|1771.3|1771.8|1771.5|1761.1|1760.8|2453
1652972100000|2022-05-19 14:55:00|1771.8|1771.5|1771.3|1771|1774.8|1774.5|1768.7|1768.4|2318
1652972400000|2022-05-19 15:00:00|1771.2|1770.9|1773.1|1772.8|1774.7|1774.4|1770.7|1770.4|2124
1652972700000|2022-05-19 15:05:00|1773.2|1772.9|1772.7|1772.4|1773.9|1773.6|1765.8|1765.5|2144
1652973000000|2022-05-19 15:10:00|1772.5|1772.2|1771.4|1771.1|1778.5|1778.2|1771.2|1770.9|2439
1652973300000|2022-05-19 15:15:00|1771.3|1771|1771.7|1771.4|1772.8|1772.5|1767|1766.7|2088
1652973600000|2022-05-19 15:20:00|1771.5|1771.2|1775.5|1775.2|1776.3|1776|1768.7|1768.4|1957
1652973900000|2022-05-19 15:25:00|1775.6|1775.3|1773.1|1772.8|1776.1|1775.8|1771.2|1770.9|1531
1652974200000|2022-05-19 15:30:00|1773.2|1772.9|1780.4|1780.1|1781.2|1780.9|1773.2|1772.9|2130
1652974500000|2022-05-19 15:35:00|1780.5|1780.2|1787.8|1787.5|1788.7|1788.4|1778.9|1778.6|3140
1652974800000|2022-05-19 15:40:00|1788|1787.7|1793.5|1793.2|1794.9|1794.6|1787.7|1787.4|3237
1652975100000|2022-05-19 15:45:00|1793.3|1793|1793.7|1793.4|1795.3|1795|1792.2|1791.9|1747
1652975400000|2022-05-19 15:50:00|1793.9|1793.6|1791.4|1791.1|1794.6|1794.3|1790.7|1790.4|2247
1652975700000|2022-05-19 15:55:00|1791.5|1791.2|1791.4|1791.1|1792.3|1792|1788.6|1788.3|1527
1652976000000|2022-05-19 16:00:00|1791.5|1791.2|1790.3|1790|1792.3|1792|1789.6|1789.3|1430
1652976300000|2022-05-19 16:05:00|1790.2|1789.9|1790.8|1790.5|1792.6|1792.3|1788.4|1788.1|1481
1652976600000|2022-05-19 16:10:00|1790.7|1790.4|1791.3|1791|1793.2|1792.9|1790.4|1790.1|1717
1652976900000|2022-05-19 16:15:00|1791.4|1791.1|1788.1|1787.8|1793.6|1793.3|1787.4|1787.1|1025
1652977200000|2022-05-19 16:20:00|1788.2|1787.9|1783.8|1783.5|1788.3|1788|1781.6|1781.3|1743
1652977500000|2022-05-19 16:25:00|1783.7|1783.4|1786.2|1785.9|1787|1786.7|1782.4|1782.1|1095
1652977800000|2022-05-19 16:30:00|1786.4|1786.1|1783.7|1783.4|1787.7|1787.4|1782.4|1782.1|1734
1652978100000|2022-05-19 16:35:00|1784|1783.7|1777.3|1777|1784.1|1783.8|1776.8|1776.5|2174
1652978400000|2022-05-19 16:40:00|1777.2|1776.9|1773.4|1773.1|1777.6|1777.3|1772.8|1772.5|1976
1652978700000|2022-05-19 16:45:00|1773.1|1772.8|1775.3|1775|1775.8|1775.5|1771.8|1771.5|1730
1652979000000|2022-05-19 16:50:00|1775.4|1775.1|1774.9|1774.6|1778.3|1778|1774.7|1774.4|1578
1652979300000|2022-05-19 16:55:00|1774.8|1774.5|1780.5|1780.2|1781.2|1780.9|1773|1772.7|1300
1652979600000|2022-05-19 17:00:00|1780.6|1780.3|1781.2|1780.9|1782.9|1782.6|1778.1|1777.8|999
1652979900000|2022-05-19 17:05:00|1781.1|1780.8|1783.2|1782.9|1787.2|1786.9|1780.7|1780.4|1636
1652980200000|2022-05-19 17:10:00|1783.3|1783|1778.1|1777.8|1784|1783.7|1775.5|1775.2|1607
1652980500000|2022-05-19 17:15:00|1778|1777.7|1782.7|1782.4|1782.8|1782.5|1775.5|1775.2|1733
1652980800000|2022-05-19 17:20:00|1782.6|1782.3|1786.2|1785.9|1787.4|1787.1|1779.8|1779.5|2287
1652981100000|2022-05-19 17:25:00|1786.4|1786.1|1784.6|1784.3|1788.6|1788.3|1783.3|1783|1505
1652981400000|2022-05-19 17:30:00|1784.8|1784.5|1785.6|1785.3|1790|1789.7|1782.7|1782.4|1451
1652981700000|2022-05-19 17:35:00|1785.7|1785.4|1786.4|1786.1|1787.6|1787.3|1782.6|1782.3|1061
1652982000000|2022-05-19 17:40:00|1786.5|1786.2|1786.9|1786.6|1788.9|1788.6|1783.8|1783.5|834
1652982300000|2022-05-19 17:45:00|1786.8|1786.5|1777.1|1776.8|1787.5|1787.2|1776.1|1775.8|1793
1652982600000|2022-05-19 17:50:00|1777.2|1776.9|1790.1|1789.8|1791.1|1790.8|1776.3|1776|1974
1652982900000|2022-05-19 17:55:00|1790.7|1790.4|1796|1795.7|1798.6|1798.3|1790.6|1790.3|2915
1652983200000|2022-05-19 18:00:00|1795.8|1795.5|1791.1|1790.8|1796.8|1796.5|1790.1|1789.8|1996
1652983500000|2022-05-19 18:05:00|1790.6|1790.3|1790.4|1790.1|1791.8|1791.5|1786.5|1786.2|1294
1652983800000|2022-05-19 18:10:00|1790.5|1790.2|1790.7|1790.4|1793.8|1793.5|1787.6|1787.3|1399
1652984100000|2022-05-19 18:15:00|1790.5|1790.2|1788.6|1788.3|1793|1792.7|1788.1|1787.8|1192
1652984400000|2022-05-19 18:20:00|1788.8|1788.5|1791.9|1791.6|1793.6|1793.3|1786.8|1786.5|1001
1652984700000|2022-05-19 18:25:00|1792.1|1791.8|1791.2|1790.9|1792.9|1792.6|1788.6|1788.3|1290
1652985000000|2022-05-19 18:30:00|1791|1790.7|1789.2|1788.9|1793.1|1792.8|1788.1|1787.8|1366
1652985300000|2022-05-19 18:35:00|1789.1|1788.8|1791.2|1790.9|1796|1795.7|1786.3|1786|1488
1652985600000|2022-05-19 18:40:00|1790.8|1790.5|1789.8|1789.5|1790.9|1790.6|1783.6|1783.3|2017
1652985900000|2022-05-19 18:45:00|1789.7|1789.4|1794.3|1794|1794.3|1794|1788.3|1788|1396
1652986200000|2022-05-19 18:50:00|1794.1|1793.8|1794|1793.7|1796.1|1795.8|1791|1790.7|1389
1652986500000|2022-05-19 18:55:00|1794.1|1793.8|1794.2|1793.9|1794.6|1794.3|1789.3|1789|1289
1652986800000|2022-05-19 19:00:00|1794.3|1794|1796.9|1796.6|1798.5|1798.2|1791.6|1791.3|2567
1652987100000|2022-05-19 19:05:00|1797|1796.7|1792.3|1792|1798.4|1798.1|1792.1|1791.8|1587
1652987400000|2022-05-19 19:10:00|1792.2|1791.9|1790.9|1790.6|1793|1792.7|1787.9|1787.6|2186
1652987700000|2022-05-19 19:15:00|1790.6|1790.3|1787.5|1787.2|1791.7|1791.4|1786.1|1785.8|2217
1652988000000|2022-05-19 19:20:00|1787.7|1787.4|1781.8|1781.5|1787.8|1787.5|1781.7|1781.4|1901
1652988300000|2022-05-19 19:25:00|1781.7|1781.4|1779.5|1779.2|1784.2|1783.9|1779.3|1779|1839
1652988600000|2022-05-19 19:30:00|1779.4|1779.1|1778.4|1778.1|1781.9|1781.6|1778|1777.7|2148
1652988900000|2022-05-19 19:35:00|1778.3|1778|1777.8|1777.5|1780.2|1779.9|1777|1776.7|1941
1652989200000|2022-05-19 19:40:00|1777.9|1777.6|1784.4|1784.1|1785.4|1785.1|1776.9|1776.6|2296
1652989500000|2022-05-19 19:45:00|1784.5|1784.2|1781.9|1781.6|1786.6|1786.3|1779.6|1779.3|2953
1652989800000|2022-05-19 19:50:00|1783.8|1783.5|1776.4|1776.1|1784.3|1784|1773.9|1773.6|4264
1652990100000|2022-05-19 19:55:00|1776.5|1776.2|1775.9|1775.6|1779.2|1778.9|1774.9|1774.6|8932
1652990400000|2022-05-19 20:00:00|1775.8|1775.5|1775.3|1775|1776.3|1776|1772.8|1772.5|3076
1652990700000|2022-05-19 20:05:00|1775.5|1775.2|1774.8|1774.5|1776|1775.7|1774|1773.7|1071
1652991000000|2022-05-19 20:10:00|1774.9|1774.6|1777.2|1776.9|1777.3|1777|1774.8|1774.5|1831
1652991300000|2022-05-19 20:15:00|1777.3|1777|1776.5|1776.2|1777.3|1777|1775.4|1775.1|358
1652991600000|2022-05-19 20:20:00|1776.4|1776.1|1775.6|1775.3|1777.5|1777.2|1775.4|1775.1|543
1652991900000|2022-05-19 20:25:00|1775.7|1775.4|1776.5|1776.2|1776.5|1776.2|1774.7|1774.4|447
1652992200000|2022-05-19 20:30:00|1776.3|1776|1775.4|1775.1|1777.1|1776.8|1775.1|1774.8|162
1652992500000|2022-05-19 20:35:00|1775.3|1775|1775.7|1775.4|1776|1775.7|1775.1|1774.8|92
1652992800000|2022-05-19 20:40:00|1775.6|1775.3|1776.1|1775.8|1776.3|1776|1775.1|1774.8|88
1652993100000|2022-05-19 20:45:00|1776|1775.7|1778|1777.7|1778.5|1778.2|1775.7|1775.4|269
1652993400000|2022-05-19 20:50:00|1778.1|1777.8|1779.1|1778.8|1779.2|1778.9|1777.2|1776.9|273
1652993700000|2022-05-19 20:55:00|1779|1778.7|1778.2|1777.4|1779.2|1778.9|1777.7|1777|426
1652994000000|2022-05-19 21:00:00|1778.1|1777.3|1777.7|1776.9|1778.2|1777.4|1777.5|1776.7|0
1652994300000|2022-05-19 21:05:00|1777.6|1776.8|1777.7|1776.9|1777.7|1776.9|1777.6|1776.8|0
1652994600000|2022-05-19 21:10:00|1778|1777.2|1777.8|1777|1778|1777.2|1777.6|1776.8|0
1652994900000|2022-05-19 21:15:00|1777.9|1777.1|1777.9|1777.1|1777.9|1777.1|1777.8|1777|0
1652995200000|2022-05-19 21:20:00|1777.8|1777|1777.9|1777.1|1778|1777.2|1777.8|1777|0
1652995800000|2022-05-19 21:30:00|1777.8|1777|1777.8|1777|1777.9|1777.1|1777.8|1777|0
1652996100000|2022-05-19 21:35:00|1777.9|1777.1|1777.8|1777|1777.9|1777.1|1777.8|1777|0
1652996400000|2022-05-19 21:40:00|1778|1777.2|1778.2|1777.4|1778.3|1777.5|1778|1777.2|0
1652996700000|2022-05-19 21:45:00|1778.3|1777.5|1778.2|1777.4|1778.3|1777.5|1778.2|1777.4|0
1652997000000|2022-05-19 21:50:00|1778.1|1777.3|1778.1|1777.3|1778.2|1777.4|1778|1777.2|0
1652997300000|2022-05-19 21:55:00|1778|1777.2|1778|1777.2|1778.1|1777.3|1778|1777.2|0
1652997600000|2022-05-19 22:00:00|1778.5|1777.7|1779.5|1779.2|1779.9|1779.6|1777|1776.7|128
1652997900000|2022-05-19 22:05:00|1779.4|1779.1|1780.2|1779.9|1780.7|1780.4|1779.4|1779.1|70
1652998200000|2022-05-19 22:10:00|1780.3|1780|1780.4|1780.1|1780.6|1780.3|1780.2|1779.9|26
1652998500000|2022-05-19 22:15:00|1780.5|1780.2|1780.6|1780.3|1781|1780.7|1778.5|1778.2|102
1652998800000|2022-05-19 22:20:00|1780.7|1780.4|1780.5|1780.2|1781|1780.7|1780.1|1779.8|38
1652999100000|2022-05-19 22:25:00|1780.4|1780.1|1779.8|1779.5|1781.3|1781|1779.7|1779.4|56
1652999400000|2022-05-19 22:30:00|1779.9|1779.6|1779.7|1779.4|1780.7|1780.4|1778.4|1778.1|62
1652999700000|2022-05-19 22:35:00|1779.6|1779.3|1779|1778.7|1780|1779.7|1778.7|1778.4|13
1653000000000|2022-05-19 22:40:00|1778.9|1778.6|1779.4|1779.1|1779.6|1779.3|1778.8|1778.5|23
1653000300000|2022-05-19 22:45:00|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1778.9|1778.6|12
1653000600000|2022-05-19 22:50:00|1779.4|1779.1|1779.8|1779.5|1780|1779.7|1779.3|1779|19
1653000900000|2022-05-19 22:55:00|1779.9|1779.6|1779.9|1779.6|1780.2|1779.9|1778.8|1778.5|29
1653001200000|2022-05-19 23:00:00|1780|1779.7|1780.6|1780.3|1780.6|1780.3|1779.5|1779.2|18
1653001500000|2022-05-19 23:05:00|1780.5|1780.2|1779.8|1779.5|1780.6|1780.3|1779.7|1779.4|59
1653001800000|2022-05-19 23:10:00|1779.9|1779.6|1779.1|1778.8|1780.3|1780|1778.8|1778.5|65
1653002100000|2022-05-19 23:15:00|1779.2|1778.9|1779.3|1779|1779.5|1779.2|1778.6|1778.3|76
1653002400000|2022-05-19 23:20:00|1779.4|1779.1|1779.6|1779.3|1779.7|1779.4|1779|1778.7|55
1653002700000|2022-05-19 23:25:00|1779.7|1779.4|1781|1780.7|1781.5|1781.2|1779.5|1779.2|108
1653003000000|2022-05-19 23:30:00|1781.1|1780.8|1781.7|1781.4|1781.8|1781.5|1780.9|1780.6|99
1653003300000|2022-05-19 23:35:00|1781.6|1781.3|1782|1781.7|1782.4|1782.1|1781.5|1781.2|130
1653003600000|2022-05-19 23:40:00|1782.1|1781.8|1782.6|1782.3|1783.1|1782.8|1781.9|1781.6|138
1653003900000|2022-05-19 23:45:00|1782.7|1782.4|1783.5|1783.2|1783.5|1783.2|1781.5|1781.2|100
1653004200000|2022-05-19 23:50:00|1783.4|1783.1|1783.3|1783|1784|1783.7|1782.8|1782.5|125
1653004500000|2022-05-19 23:55:00|1783.2|1782.9|1782.7|1782.4|1783.3|1783|1782.3|1782|13
1653004800000|2022-05-20 00:00:00|1783|1782.7|1784.2|1783.9|1784.8|1784.5|1782.8|1782.5|99
1653005100000|2022-05-20 00:05:00|1784.1|1783.8|1784.6|1784.3|1785.4|1785.1|1783.4|1783.1|75
1653005400000|2022-05-20 00:10:00|1784.5|1784.2|1785.7|1785.4|1786.2|1785.9|1784.5|1784.2|100
1653005700000|2022-05-20 00:15:00|1785.6|1785.3|1785.3|1785|1787.2|1786.9|1785.2|1784.9|105
1653006000000|2022-05-20 00:20:00|1785.2|1784.9|1785.3|1785|1785.6|1785.3|1784.8|1784.5|31
1653006300000|2022-05-20 00:25:00|1785.2|1784.9|1786.3|1786|1786.3|1786|1784.9|1784.6|85
1653006600000|2022-05-20 00:30:00|1786.4|1786.1|1788.1|1787.8|1788.1|1787.8|1786.4|1786.1|123
1653006900000|2022-05-20 00:35:00|1788|1787.7|1788.8|1788.5|1789.7|1789.4|1787.5|1787.2|142
1653007200000|2022-05-20 00:40:00|1788.9|1788.6|1788.6|1788.3|1789.5|1789.2|1787.9|1787.6|70
1653007500000|2022-05-20 00:45:00|1788.7|1788.4|1787.9|1787.6|1788.9|1788.6|1787.8|1787.5|53
1653007800000|2022-05-20 00:50:00|1787.8|1787.5|1786.2|1785.9|1788.1|1787.8|1785.6|1785.3|70
1653008100000|2022-05-20 00:55:00|1786.3|1786|1786|1785.7|1787|1786.7|1785.2|1784.9|116
1653008400000|2022-05-20 01:00:00|1785.9|1785.6|1785.9|1785.6|1786.3|1786|1785.2|1784.9|49
1653008700000|2022-05-20 01:05:00|1785.8|1785.5|1787.1|1786.8|1787.2|1786.9|1785.8|1785.5|38
1653009000000|2022-05-20 01:10:00|1787|1786.7|1787.3|1787|1788.1|1787.8|1787|1786.7|43
1653009300000|2022-05-20 01:15:00|1787.4|1787.1|1789.8|1789.5|1789.9|1789.6|1787.2|1786.9|95
1653009600000|2022-05-20 01:20:00|1789.9|1789.6|1790.4|1790.1|1790.5|1790.2|1789.2|1788.9|171
1653009900000|2022-05-20 01:25:00|1790.6|1790.3|1792.3|1792|1792.5|1792.2|1790.6|1790.3|111
1653010200000|2022-05-20 01:30:00|1792.4|1792.1|1794.1|1793.8|1794.6|1794.3|1791.6|1791.3|148
1653010500000|2022-05-20 01:35:00|1793.9|1793.6|1793.1|1792.8|1794.2|1793.9|1791.7|1791.4|64
1653010800000|2022-05-20 01:40:00|1793.2|1792.9|1793.5|1793.2|1794.1|1793.8|1792.9|1792.6|81
1653011100000|2022-05-20 01:45:00|1793.6|1793.3|1792.5|1792.2|1793.8|1793.5|1792.1|1791.8|43
1653011400000|2022-05-20 01:50:00|1792.3|1792|1793.4|1793.1|1793.4|1793.1|1792.1|1791.8|92
1653011700000|2022-05-20 01:55:00|1793.3|1793|1792.7|1792.4|1794.1|1793.8|1792.4|1792.1|32
1653012000000|2022-05-20 02:00:00|1792.6|1792.3|1791.3|1791|1792.8|1792.5|1791.1|1790.8|41
1653012300000|2022-05-20 02:05:00|1791.4|1791.1|1790.2|1789.9|1792|1791.7|1790.2|1789.9|103
1653012600000|2022-05-20 02:10:00|1789.9|1789.6|1787.9|1787.6|1790.1|1789.8|1787.8|1787.5|129
1653012900000|2022-05-20 02:15:00|1787.8|1787.5|1789.3|1789|1789.8|1789.5|1787.8|1787.5|167
1653013200000|2022-05-20 02:20:00|1789.2|1788.9|1789.7|1789.4|1790.2|1789.9|1789.2|1788.9|15
1653013500000|2022-05-20 02:25:00|1789.8|1789.5|1790.5|1790.2|1790.6|1790.3|1789.3|1789|22
1653013800000|2022-05-20 02:30:00|1790.4|1790.1|1789.4|1789.1|1790.7|1790.4|1788.8|1788.5|24
1653014100000|2022-05-20 02:35:00|1789.5|1789.2|1789.4|1789.1|1789.9|1789.6|1789.1|1788.8|35
1653014400000|2022-05-20 02:40:00|1789.5|1789.2|1790.1|1789.8|1790.2|1789.9|1789.1|1788.8|10
1653014700000|2022-05-20 02:45:00|1790.2|1789.9|1792.7|1792.4|1792.9|1792.6|1790.1|1789.8|81
1653015000000|2022-05-20 02:50:00|1792.8|1792.5|1792.6|1792.3|1793|1792.7|1792.3|1792|10
1653015300000|2022-05-20 02:55:00|1792.5|1792.2|1793|1792.7|1793.1|1792.8|1792|1791.7|49
1653015600000|2022-05-20 03:00:00|1792.9|1792.6|1792.1|1791.8|1793|1792.7|1792.1|1791.8|39
1653015900000|2022-05-20 03:05:00|1792|1791.7|1791.8|1791.5|1792.5|1792.2|1791.7|1791.4|20
1653016200000|2022-05-20 03:10:00|1791.9|1791.6|1790.5|1790.2|1791.9|1791.6|1789.9|1789.6|81
1653016500000|2022-05-20 03:15:00|1790.6|1790.3|1790.9|1790.6|1791|1790.7|1790.4|1790.1|21
1653016800000|2022-05-20 03:20:00|1790.8|1790.5|1791.7|1791.4|1791.8|1791.5|1790.7|1790.4|8
1653017100000|2022-05-20 03:25:00|1791.8|1791.5|1791.6|1791.3|1792.1|1791.8|1791.4|1791.1|40
1653017400000|2022-05-20 03:30:00|1791.5|1791.2|1791.3|1791|1791.6|1791.3|1791.1|1790.8|22
1653017700000|2022-05-20 03:35:00|1791.2|1790.9|1792.6|1792.3|1793.2|1792.9|1791.2|1790.9|31
1653018000000|2022-05-20 03:40:00|1792.5|1792.2|1791.9|1791.6|1792.6|1792.3|1791.4|1791.1|41
1653018300000|2022-05-20 03:45:00|1791.8|1791.5|1791.2|1790.9|1792.1|1791.8|1791.1|1790.8|32
1653018600000|2022-05-20 03:50:00|1791.1|1790.8|1790.2|1789.9|1791.7|1791.4|1789.3|1789|66
1653018900000|2022-05-20 03:55:00|1790.3|1790|1790.7|1790.4|1790.9|1790.6|1790.2|1789.9|24
1653019200000|2022-05-20 04:00:00|1790.8|1790.5|1791.5|1791.2|1791.7|1791.4|1790.3|1790|25
1653019500000|2022-05-20 04:05:00|1791.6|1791.3|1792.5|1792.2|1792.8|1792.5|1791.6|1791.3|24
1653019800000|2022-05-20 04:10:00|1792.6|1792.3|1792.3|1792|1793.3|1793|1792.3|1792|20
1653020100000|2022-05-20 04:15:00|1792.4|1792.1|1793.4|1793.1|1793.5|1793.2|1792.3|1792|18
1653020400000|2022-05-20 04:20:00|1793.3|1793|1794|1793.7|1794.1|1793.8|1792.8|1792.5|38
1653020700000|2022-05-20 04:25:00|1794.1|1793.8|1794.5|1794.2|1795|1794.7|1794|1793.7|74
1653021000000|2022-05-20 04:30:00|1794.4|1794.1|1793.5|1793.2|1794.5|1794.2|1793.2|1792.9|66
1653021300000|2022-05-20 04:35:00|1793.6|1793.3|1793.8|1793.5|1794.1|1793.8|1793.4|1793.1|18
1653021600000|2022-05-20 04:40:00|1793.9|1793.6|1794|1793.7|1794.2|1793.9|1793.4|1793.1|24
1653021900000|2022-05-20 04:45:00|1794.1|1793.8|1793.7|1793.4|1794.4|1794.1|1793.5|1793.2|10
1653022200000|2022-05-20 04:50:00|1793.8|1793.5|1793.8|1793.5|1794|1793.7|1793.5|1793.2|6
1653022500000|2022-05-20 04:55:00|1793.9|1793.6|1794.6|1794.3|1794.6|1794.3|1793.5|1793.2|18
1653022800000|2022-05-20 05:00:00|1794.5|1794.2|1793.4|1793.1|1795|1794.7|1793|1792.7|20
1653023100000|2022-05-20 05:05:00|1793.3|1793|1793.6|1793.3|1794.4|1794.1|1793|1792.7|16
1653023400000|2022-05-20 05:10:00|1793.4|1793.1|1793.7|1793.4|1794.3|1794|1793.2|1792.9|26
1653023700000|2022-05-20 05:15:00|1793.8|1793.5|1793.2|1792.9|1794.2|1793.9|1792.1|1791.8|109
1653024000000|2022-05-20 05:20:00|1793.3|1793|1793.3|1793|1794.3|1794|1793|1792.7|36
1653024300000|2022-05-20 05:25:00|1793.2|1792.9|1793.7|1793.4|1794.3|1794|1792.9|1792.6|64
1653024600000|2022-05-20 05:30:00|1793.8|1793.5|1793.9|1793.6|1794.6|1794.3|1793.5|1793.2|32
1653024900000|2022-05-20 05:35:00|1793.8|1793.5|1794.4|1794.1|1794.7|1794.4|1793.3|1793|64
1653025200000|2022-05-20 05:40:00|1794.5|1794.2|1794.4|1794.1|1795.2|1794.9|1794|1793.7|30
1653025500000|2022-05-20 05:45:00|1794.5|1794.2|1794.4|1794.1|1794.7|1794.4|1793.5|1793.2|43
1653025800000|2022-05-20 05:50:00|1794.3|1794|1795.7|1795.4|1796.3|1796|1794.1|1793.8|58
1653026100000|2022-05-20 05:55:00|1795.5|1795.2|1794.3|1794|1795.6|1795.3|1794.1|1793.8|86
1653026400000|2022-05-20 06:00:00|1794.5|1794.2|1793.2|1792.9|1794.7|1794.4|1792.4|1792.1|111
1653026700000|2022-05-20 06:05:00|1793.1|1792.8|1793.5|1793.2|1794|1793.7|1792.2|1791.9|64
1653027000000|2022-05-20 06:10:00|1793.6|1793.3|1793.1|1792.8|1796|1795.7|1793|1792.7|85
1653027300000|2022-05-20 06:15:00|1793|1792.7|1792.6|1792.3|1793.3|1793|1792.1|1791.8|67
1653027600000|2022-05-20 06:20:00|1792.7|1792.4|1793.2|1792.9|1793.2|1792.9|1792.3|1792|59
1653027900000|2022-05-20 06:25:00|1793.1|1792.8|1789.5|1789.2|1793.2|1792.9|1788.9|1788.6|124
1653028200000|2022-05-20 06:30:00|1789.3|1789|1790.3|1790|1790.3|1790|1788.5|1788.2|128
1653028500000|2022-05-20 06:35:00|1790.4|1790.1|1789.8|1789.5|1790.7|1790.4|1789.2|1788.9|54
1653028800000|2022-05-20 06:40:00|1789.7|1789.4|1790.7|1790.4|1790.8|1790.5|1789.1|1788.8|50
1653029100000|2022-05-20 06:45:00|1790.8|1790.5|1789.4|1789.1|1790.9|1790.6|1788.6|1788.3|50
1653029400000|2022-05-20 06:50:00|1789.3|1789|1787.8|1787.5|1789.6|1789.3|1787.6|1787.3|69
1653029700000|2022-05-20 06:55:00|1787.9|1787.6|1789.8|1789.5|1789.8|1789.5|1787.6|1787.3|78
1653030000000|2022-05-20 07:00:00|1789.7|1789.4|1789.7|1789.4|1790.3|1790|1788.4|1788.1|130
1653030300000|2022-05-20 07:05:00|1789.6|1789.3|1789.4|1789.1|1792|1791.7|1788.9|1788.6|214
1653030600000|2022-05-20 07:10:00|1789.6|1789.3|1792|1791.7|1792.6|1792.3|1789.2|1788.9|104
1653030900000|2022-05-20 07:15:00|1791.8|1791.5|1793.2|1792.9|1794.9|1794.6|1791.8|1791.5|214
1653031200000|2022-05-20 07:20:00|1793.3|1793|1792.8|1792.5|1794.1|1793.8|1792.4|1792.1|101
1653031500000|2022-05-20 07:25:00|1792.7|1792.4|1792.6|1792.3|1793.7|1793.4|1791.8|1791.5|79
1653031800000|2022-05-20 07:30:00|1792.5|1792.2|1795.9|1795.6|1796.1|1795.8|1791.7|1791.4|153
1653032100000|2022-05-20 07:35:00|1795.8|1795.5|1797.7|1797.4|1798.8|1798.5|1795.7|1795.4|252
1653032400000|2022-05-20 07:40:00|1797.6|1797.3|1798.4|1798.1|1799|1798.7|1796.9|1796.6|153
1653032700000|2022-05-20 07:45:00|1798.3|1798|1800|1799.7|1800.1|1799.8|1797.9|1797.6|189
1653033000000|2022-05-20 07:50:00|1800.1|1799.8|1799.2|1798.9|1800.1|1799.8|1798.8|1798.5|210
1653033300000|2022-05-20 07:55:00|1799.1|1798.8|1796.5|1796.2|1799.2|1798.9|1796.3|1796|277
1653033600000|2022-05-20 08:00:00|1796.7|1796.4|1795.4|1795.1|1797.1|1796.8|1794.7|1794.4|302
1653033900000|2022-05-20 08:05:00|1795.5|1795.2|1795.9|1795.6|1796.3|1796|1795|1794.7|97
1653034200000|2022-05-20 08:10:00|1795.8|1795.5|1794.5|1794.2|1796.5|1796.2|1792.9|1792.6|174
1653034500000|2022-05-20 08:15:00|1794.6|1794.3|1795.9|1795.6|1795.9|1795.6|1794.4|1794.1|228
1653034800000|2022-05-20 08:20:00|1795.8|1795.5|1797|1796.7|1797.5|1797.2|1795.7|1795.4|99
1653035100000|2022-05-20 08:25:00|1797.1|1796.8|1798|1797.7|1798.1|1797.8|1796.2|1795.9|152
1653035400000|2022-05-20 08:30:00|1798.1|1797.8|1800.2|1799.9|1800.3|1800|1798.1|1797.8|179
1653035700000|2022-05-20 08:35:00|1800.4|1800.1|1800.7|1800.4|1800.9|1800.6|1799.2|1798.9|244
1653036000000|2022-05-20 08:40:00|1800.8|1800.5|1802.4|1802.1|1802.5|1802.2|1800.5|1800.2|278
1653036300000|2022-05-20 08:45:00|1802.3|1802|1800.1|1799.8|1802.4|1802.1|1800|1799.7|148
1653036600000|2022-05-20 08:50:00|1800.2|1799.9|1799.7|1799.4|1800.5|1800.2|1799.5|1799.2|127
1653036900000|2022-05-20 08:55:00|1799.6|1799.3|1799.6|1799.3|1800.1|1799.8|1798.9|1798.6|96
1653037200000|2022-05-20 09:00:00|1799.5|1799.2|1801.1|1800.8|1801.4|1801.1|1798.6|1798.3|188
1653037500000|2022-05-20 09:05:00|1801|1800.7|1802.2|1801.9|1802.4|1802.1|1800.6|1800.3|139
1653037800000|2022-05-20 09:10:00|1802.1|1801.8|1803.2|1802.9|1803.5|1803.2|1801.2|1800.9|213
1653038100000|2022-05-20 09:15:00|1803.3|1803|1803.1|1802.8|1803.9|1803.6|1802.4|1802.1|115
1653038400000|2022-05-20 09:20:00|1803.2|1802.9|1800.8|1800.5|1803.3|1803|1800.4|1800.1|241
1653038700000|2022-05-20 09:25:00|1800.9|1800.6|1802.6|1802.3|1802.7|1802.4|1800.8|1800.5|207
1653039000000|2022-05-20 09:30:00|1802.5|1802.2|1800.9|1800.6|1802.5|1802.2|1800.9|1800.6|123
1653039300000|2022-05-20 09:35:00|1800.8|1800.5|1800.7|1800.4|1800.9|1800.6|1799.5|1799.2|277
1653039600000|2022-05-20 09:40:00|1800.8|1800.5|1797.8|1797.5|1800.8|1800.5|1797.5|1797.2|170
1653039900000|2022-05-20 09:45:00|1797.7|1797.4|1798.4|1798.1|1798.7|1798.4|1797.5|1797.2|109
1653040200000|2022-05-20 09:50:00|1798.5|1798.2|1799.5|1799.2|1799.5|1799.2|1798.2|1797.9|75
1653040500000|2022-05-20 09:55:00|1799.4|1799.1|1798.9|1798.6|1799.8|1799.5|1798.8|1798.5|45
1653040800000|2022-05-20 10:00:00|1799|1798.7|1799.7|1799.4|1800|1799.7|1798.5|1798.2|255
1653041100000|2022-05-20 10:05:00|1799.8|1799.5|1800.5|1800.2|1800.7|1800.4|1799.4|1799.1|106
1653041400000|2022-05-20 10:10:00|1800.4|1800.1|1799.7|1799.4|1800.5|1800.2|1799.3|1799|112
1653041700000|2022-05-20 10:15:00|1799.6|1799.3|1799.2|1798.9|1799.7|1799.4|1797.7|1797.4|113
1653042000000|2022-05-20 10:20:00|1799.4|1799.1|1800.4|1800.1|1800.6|1800.3|1798.9|1798.6|45
1653042300000|2022-05-20 10:25:00|1800.5|1800.2|1799.9|1799.6|1800.6|1800.3|1799.7|1799.4|40
1653042600000|2022-05-20 10:30:00|1799.8|1799.5|1800.5|1800.2|1800.7|1800.4|1799.6|1799.3|120
1653042900000|2022-05-20 10:35:00|1800.6|1800.3|1800|1799.7|1800.6|1800.3|1799.4|1799.1|111
1653043200000|2022-05-20 10:40:00|1799.9|1799.6|1800.7|1800.4|1800.8|1800.5|1799.9|1799.6|101
1653043500000|2022-05-20 10:45:00|1800.8|1800.5|1800.6|1800.3|1801.1|1800.8|1799.8|1799.5|121
1653043800000|2022-05-20 10:50:00|1800.5|1800.2|1798.9|1798.6|1801.1|1800.8|1798.6|1798.3|135
1653044100000|2022-05-20 10:55:00|1799|1798.7|1799.9|1799.6|1800.3|1800|1799|1798.7|169
1653044400000|2022-05-20 11:00:00|1800|1799.7|1798.9|1798.6|1800|1799.7|1797.9|1797.6|177
1653044700000|2022-05-20 11:05:00|1798.8|1798.5|1797.4|1797.1|1798.9|1798.6|1796.9|1796.6|162
1653045000000|2022-05-20 11:10:00|1797.3|1797|1798.5|1798.2|1798.5|1798.2|1797|1796.7|79
1653045300000|2022-05-20 11:15:00|1798.6|1798.3|1799.3|1799|1799.7|1799.4|1798.5|1798.2|119
1653045600000|2022-05-20 11:20:00|1799.4|1799.1|1798.6|1798.3|1799.9|1799.6|1798.3|1798|65
1653045900000|2022-05-20 11:25:00|1798.7|1798.4|1798.5|1798.2|1799|1798.7|1797.9|1797.6|63
1653046200000|2022-05-20 11:30:00|1798.4|1798.1|1800.1|1799.8|1800.4|1800.1|1798.4|1798.1|65
1653046500000|2022-05-20 11:35:00|1800|1799.7|1799.3|1799|1800.1|1799.8|1799.2|1798.9|47
1653046800000|2022-05-20 11:40:00|1799.2|1798.9|1798.8|1798.5|1799.6|1799.3|1798.5|1798.2|198
1653047100000|2022-05-20 11:45:00|1799|1798.7|1800.7|1800.4|1800.7|1800.4|1799|1798.7|292
1653047400000|2022-05-20 11:50:00|1800.6|1800.3|1803.9|1803.6|1803.9|1803.6|1800.5|1800.2|564
1653047700000|2022-05-20 11:55:00|1804.1|1803.8|1800.7|1800.4|1804.4|1804.1|1800.5|1800.2|319
1653048000000|2022-05-20 12:00:00|1800.5|1800.2|1800.2|1799.9|1801.4|1801.1|1799.4|1799.1|243
1653048300000|2022-05-20 12:05:00|1800.1|1799.8|1799.9|1799.6|1801|1800.7|1799.4|1799.1|203
1653048600000|2022-05-20 12:10:00|1799.8|1799.5|1798.2|1797.9|1799.8|1799.5|1797.9|1797.6|286
1653048900000|2022-05-20 12:15:00|1798.3|1798|1798|1797.7|1798.7|1798.4|1797.6|1797.3|153
1653049200000|2022-05-20 12:20:00|1797.9|1797.6|1797.3|1797|1798.8|1798.5|1797.3|1797|334
1653049500000|2022-05-20 12:25:00|1797.4|1797.1|1798.6|1798.3|1798.6|1798.3|1796.5|1796.2|480
1653049800000|2022-05-20 12:30:00|1798.5|1798.2|1797|1796.7|1798.9|1798.6|1796.7|1796.4|339
1653050100000|2022-05-20 12:35:00|1797.2|1796.9|1797.6|1797.3|1798.8|1798.5|1796.9|1796.6|242
1653050400000|2022-05-20 12:40:00|1797.5|1797.2|1794.9|1794.6|1797.6|1797.3|1794.4|1794.1|403
1653050700000|2022-05-20 12:45:00|1795|1794.7|1793.6|1793.3|1795.4|1795.1|1792.9|1792.6|349
1653051000000|2022-05-20 12:50:00|1793.5|1793.2|1792.6|1792.3|1794.4|1794.1|1791.8|1791.5|428
1653051300000|2022-05-20 12:55:00|1792.7|1792.4|1795.3|1795|1795.5|1795.2|1792.3|1792|311
1653051600000|2022-05-20 13:00:00|1795.2|1794.9|1795.2|1794.9|1796.3|1796|1794.5|1794.2|441
1653051900000|2022-05-20 13:05:00|1795.3|1795|1793.8|1793.5|1795.5|1795.2|1793.6|1793.3|353
1653052200000|2022-05-20 13:10:00|1793.9|1793.6|1794.9|1794.6|1795.4|1795.1|1793.4|1793.1|254
1653052500000|2022-05-20 13:15:00|1794.8|1794.5|1794.5|1794.2|1795.4|1795.1|1793.7|1793.4|283
1653052800000|2022-05-20 13:20:00|1794.4|1794.1|1795.6|1795.3|1796.6|1796.3|1794.1|1793.8|361
1653053100000|2022-05-20 13:25:00|1796.1|1795.8|1795.6|1795.3|1798.6|1798.3|1794.9|1794.6|1864
1653053400000|2022-05-20 13:30:00|1795.9|1795.6|1794.6|1794.3|1800|1799.7|1791.5|1791.2|8698
1653053700000|2022-05-20 13:35:00|1794.8|1794.5|1789.3|1789|1795.4|1795.1|1786|1785.7|5556
1653054000000|2022-05-20 13:40:00|1789.6|1789.3|1790|1789.7|1790.1|1789.8|1785.9|1785.6|4378
1653054300000|2022-05-20 13:45:00|1790.7|1790.4|1779.4|1779.1|1790.7|1790.4|1778.3|1778|4853
1653054600000|2022-05-20 13:50:00|1779.5|1779.2|1781.3|1781|1783.4|1783.1|1778.7|1778.4|3277
1653054900000|2022-05-20 13:55:00|1781.6|1781.3|1782.8|1782.5|1785|1784.7|1779|1778.7|2166
1653055200000|2022-05-20 14:00:00|1782.9|1782.6|1782.3|1782|1784.5|1784.2|1779.8|1779.5|2769
1653055500000|2022-05-20 14:05:00|1782.6|1782.3|1773.9|1773.6|1782.6|1782.3|1772.3|1772|3355
1653055800000|2022-05-20 14:10:00|1773.8|1773.5|1775.2|1774.9|1776.2|1775.9|1771.7|1771.4|2433
1653056100000|2022-05-20 14:15:00|1775.4|1775.1|1775.1|1774.8|1777.3|1777|1773.3|1773|1733
1653056400000|2022-05-20 14:20:00|1774.8|1774.5|1773.7|1773.4|1775.7|1775.4|1770.3|1770|1948
1653056700000|2022-05-20 14:25:00|1773.9|1773.6|1776.2|1775.9|1778.2|1777.9|1771|1770.7|2080
1653057000000|2022-05-20 14:30:00|1775.7|1775.4|1773.3|1773|1776|1775.7|1771.4|1771.1|2114
1653057300000|2022-05-20 14:35:00|1773.1|1772.8|1770.1|1769.8|1773.2|1772.9|1768.9|1768.6|1895
1653057600000|2022-05-20 14:40:00|1770|1769.7|1772.1|1771.8|1773.2|1772.9|1768.7|1768.4|2144
1653057900000|2022-05-20 14:45:00|1772.2|1771.9|1766.8|1766.5|1772.4|1772.1|1765.8|1765.5|2957
1653058200000|2022-05-20 14:50:00|1767|1766.7|1761.1|1760.8|1768|1767.7|1760.6|1760.3|3548
1653058500000|2022-05-20 14:55:00|1761|1760.7|1756.5|1756.2|1762.2|1761.9|1755.7|1755.4|2741
1653058800000|2022-05-20 15:00:00|1756.4|1756.1|1756.2|1755.9|1758.3|1758|1754.6|1754.3|2736
1653059100000|2022-05-20 15:05:00|1756.3|1756|1753.5|1753.2|1756.5|1756.2|1752.9|1752.6|2839
1653059400000|2022-05-20 15:10:00|1753.2|1752.9|1752.9|1752.6|1753.7|1753.4|1749.2|1748.9|2696
1653059700000|2022-05-20 15:15:00|1752.8|1752.5|1749|1748.7|1752.8|1752.5|1747.1|1746.8|2263
1653060000000|2022-05-20 15:20:00|1749.3|1749|1745.6|1745.3|1749.4|1749.1|1745.2|1744.9|2328
1653060300000|2022-05-20 15:25:00|1745.7|1745.4|1751.8|1751.5|1753.9|1753.6|1745.2|1744.9|3029
1653060600000|2022-05-20 15:30:00|1751.3|1751|1754.9|1754.6|1757|1756.7|1751.1|1750.8|2459
1653060900000|2022-05-20 15:35:00|1754.8|1754.5|1750.1|1749.8|1754.9|1754.6|1748|1747.7|2529
1653061200000|2022-05-20 15:40:00|1750.2|1749.9|1749.3|1749|1754.4|1754.1|1749.1|1748.8|1711
1653061500000|2022-05-20 15:45:00|1749.2|1748.9|1751.8|1751.5|1753.5|1753.2|1748.8|1748.5|2073
1653061800000|2022-05-20 15:50:00|1752|1751.7|1751.7|1751.4|1756.2|1755.9|1750|1749.7|2792
1653062100000|2022-05-20 15:55:00|1751.8|1751.5|1749.9|1749.6|1754.9|1754.6|1749.8|1749.5|1809
1653062400000|2022-05-20 16:00:00|1749.7|1749.4|1748.8|1748.5|1750.6|1750.3|1746.6|1746.3|2114
1653062700000|2022-05-20 16:05:00|1748.7|1748.4|1740.6|1740.3|1751.3|1751|1740.6|1740.3|2760
1653063000000|2022-05-20 16:10:00|1740.5|1740.2|1743.7|1743.4|1744.8|1744.5|1737.8|1737.5|3125
1653063300000|2022-05-20 16:15:00|1743.8|1743.5|1741.3|1741|1744.2|1743.9|1740.6|1740.3|1680
1653063600000|2022-05-20 16:20:00|1741.2|1740.9|1745.3|1745|1745.5|1745.2|1740.7|1740.4|1574
1653063900000|2022-05-20 16:25:00|1745.4|1745.1|1742.8|1742.5|1745.4|1745.1|1740.2|1739.9|1365
1653064200000|2022-05-20 16:30:00|1742.9|1742.6|1740.8|1740.5|1744.9|1744.6|1740.7|1740.4|2134
1653064500000|2022-05-20 16:35:00|1740.7|1740.4|1737.6|1737.3|1740.8|1740.5|1736.8|1736.5|2245
1653064800000|2022-05-20 16:40:00|1737.5|1737.2|1735.9|1735.6|1738.4|1738.1|1735.6|1735.3|2545
1653065100000|2022-05-20 16:45:00|1735.8|1735.5|1742.1|1741.8|1742.5|1742.2|1734.1|1733.8|3197
1653065400000|2022-05-20 16:50:00|1742.3|1742|1737.7|1737.4|1742.7|1742.4|1737.2|1736.9|2054
1653065700000|2022-05-20 16:55:00|1737.8|1737.5|1739.5|1739.2|1742.4|1742.1|1737.1|1736.8|2200
1653066000000|2022-05-20 17:00:00|1739.4|1739.1|1737.1|1736.8|1740.4|1740.1|1733.8|1733.5|2011
1653066300000|2022-05-20 17:05:00|1737.2|1736.9|1734.3|1734|1740.5|1740.2|1733.5|1733.2|1794
1653066600000|2022-05-20 17:10:00|1734.4|1734.1|1734.2|1733.9|1735.5|1735.2|1732|1731.7|2105
1653066900000|2022-05-20 17:15:00|1734.1|1733.8|1731.8|1731.5|1735.3|1735|1731.1|1730.8|1474
1653067200000|2022-05-20 17:20:00|1731.7|1731.4|1731.4|1731.1|1733.5|1733.2|1730.5|1730.2|1670
1653067500000|2022-05-20 17:25:00|1731.5|1731.2|1728.9|1728.6|1731.5|1731.2|1728.1|1727.8|1457
1653067800000|2022-05-20 17:30:00|1728.8|1728.5|1740.4|1740.1|1740.8|1740.5|1728.3|1728|2982
1653068100000|2022-05-20 17:35:00|1740.3|1740|1740.4|1740.1|1743.6|1743.3|1736.4|1736.1|2382
1653068400000|2022-05-20 17:40:00|1740.5|1740.2|1742.9|1742.6|1743.7|1743.4|1738|1737.7|1662
1653068700000|2022-05-20 17:45:00|1742.6|1742.3|1743|1742.7|1746.3|1746|1740.2|1739.9|2441
1653069000000|2022-05-20 17:50:00|1742.9|1742.6|1745.9|1745.6|1747.5|1747.2|1740|1739.7|2241
1653069300000|2022-05-20 17:55:00|1745.8|1745.5|1745.4|1745.1|1747.6|1747.3|1743.6|1743.3|2113
1653069600000|2022-05-20 18:00:00|1745.6|1745.3|1744|1743.7|1747.1|1746.8|1742.6|1742.3|1526
1653069900000|2022-05-20 18:05:00|1744.1|1743.8|1740.9|1740.6|1744.6|1744.3|1737.4|1737.1|1644
1653070200000|2022-05-20 18:10:00|1741.1|1740.8|1741.1|1740.8|1743.1|1742.8|1738.8|1738.5|1218
1653070500000|2022-05-20 18:15:00|1740.8|1740.5|1738.3|1738|1743.7|1743.4|1737.4|1737.1|1513
1653070800000|2022-05-20 18:20:00|1738.4|1738.1|1738.5|1738.2|1741.1|1740.8|1736.5|1736.2|1540
1653071100000|2022-05-20 18:25:00|1738.4|1738.1|1739|1738.7|1739.9|1739.6|1736.7|1736.4|1190
1653071400000|2022-05-20 18:30:00|1738.7|1738.4|1735.8|1735.5|1740.6|1740.3|1734.8|1734.5|2281
1653071700000|2022-05-20 18:35:00|1735.9|1735.6|1737.7|1737.4|1740.1|1739.8|1735.7|1735.4|1649
1653072000000|2022-05-20 18:40:00|1737.5|1737.2|1744.9|1744.6|1745.2|1744.9|1736.9|1736.6|1777
1653072300000|2022-05-20 18:45:00|1744.7|1744.4|1745|1744.7|1745.9|1745.6|1740.7|1740.4|1507
1653072600000|2022-05-20 18:50:00|1745.3|1745|1749.3|1749|1752.5|1752.2|1743.3|1743|2442
1653072900000|2022-05-20 18:55:00|1749.2|1748.9|1744.8|1744.5|1750.5|1750.2|1744.7|1744.4|1722
1653073200000|2022-05-20 19:00:00|1745|1744.7|1743|1742.7|1748|1747.7|1741.6|1741.3|1773
1653073500000|2022-05-20 19:05:00|1743.1|1742.8|1740.8|1740.5|1744.1|1743.8|1739.5|1739.2|1534
1653073800000|2022-05-20 19:10:00|1741|1740.7|1740.3|1740|1741.9|1741.6|1738.9|1738.6|1682
1653074100000|2022-05-20 19:15:00|1740.6|1740.3|1744.2|1743.9|1746|1745.7|1740.1|1739.8|1652
1653074400000|2022-05-20 19:20:00|1744.5|1744.2|1745.8|1745.5|1748.3|1748|1743.1|1742.8|1881
1653074700000|2022-05-20 19:25:00|1746.1|1745.8|1753|1752.7|1753|1752.7|1744.5|1744.2|2060
1653075000000|2022-05-20 19:30:00|1752.7|1752.4|1757.4|1757.1|1758.5|1758.2|1749.9|1749.6|2740
1653075300000|2022-05-20 19:35:00|1757.3|1757|1762.7|1762.4|1764.6|1764.3|1756|1755.7|4224
1653075600000|2022-05-20 19:40:00|1762.6|1762.3|1766|1765.7|1769|1768.7|1762.3|1762|2919
1653075900000|2022-05-20 19:45:00|1766.3|1766|1768|1767.7|1768.6|1768.3|1762.2|1761.9|3820
1653076200000|2022-05-20 19:50:00|1768.5|1768.2|1768.9|1768.6|1771.9|1771.6|1765.6|1765.3|5673
1653076500000|2022-05-20 19:55:00|1769.1|1768.8|1772.8|1772.5|1773.6|1773.3|1766.2|1765.9|11782
1653076800000|2022-05-20 20:00:00|1772.2|1771.9|1770.8|1770.5|1773.8|1773.5|1770.1|1769.8|6252
1653077100000|2022-05-20 20:05:00|1770.7|1770.4|1768.3|1768|1771.3|1771|1767.5|1767.2|1845
1653077400000|2022-05-20 20:10:00|1768.2|1767.9|1771.3|1771|1771.3|1771|1767.1|1766.8|1734
1653077700000|2022-05-20 20:15:00|1771.4|1771.1|1773.9|1773.6|1774.1|1773.8|1771.1|1770.8|654
1653078000000|2022-05-20 20:20:00|1774|1773.7|1772.4|1772.1|1774.2|1773.9|1772.3|1772|441
1653078300000|2022-05-20 20:25:00|1772.6|1772.3|1771.6|1771.3|1772.7|1772.4|1771.3|1771|487
1653078600000|2022-05-20 20:30:00|1771.5|1771.2|1772.1|1771.8|1773.4|1773.1|1771.2|1770.9|523
1653078900000|2022-05-20 20:35:00|1771.9|1771.6|1772.1|1771.8|1772.7|1772.4|1771.8|1771.5|287
1653079200000|2022-05-20 20:40:00|1772.2|1771.9|1773.6|1773.3|1774.2|1773.9|1772.2|1771.9|325
1653079500000|2022-05-20 20:45:00|1773.5|1773.2|1773.6|1773.3|1774.4|1774.1|1772.7|1772.4|322
1653079800000|2022-05-20 20:50:00|1773.5|1773.2|1772.5|1772.2|1773.5|1773.2|1772.2|1771.9|199
1653080100000|2022-05-20 20:55:00|1772.3|1772|1772.7|1771.9|1772.9|1772.5|1771.5|1771.2|412
1653256800000|2022-05-22 22:00:00|1778.6|1778.3|1784.2|1783.9|1784.9|1784.6|1778.1|1777.8|420
1653257100000|2022-05-22 22:05:00|1784.1|1783.8|1784|1783.7|1784.4|1784.1|1782.5|1782.2|186
1653257400000|2022-05-22 22:10:00|1784.1|1783.8|1785.6|1785.3|1785.8|1785.5|1783.9|1783.6|97
1653257700000|2022-05-22 22:15:00|1785.5|1785.2|1784.8|1784.5|1785.8|1785.5|1784.3|1784|58
1653258000000|2022-05-22 22:20:00|1784.9|1784.6|1783.6|1783.3|1784.9|1784.6|1782.6|1782.3|79
1653258300000|2022-05-22 22:25:00|1783.5|1783.2|1782.8|1782.5|1783.5|1783.2|1781.3|1781|91
1653258600000|2022-05-22 22:30:00|1782.9|1782.6|1781.9|1781.6|1783.6|1783.3|1781.5|1781.2|97
1653258900000|2022-05-22 22:35:00|1781.8|1781.5|1784.8|1784.5|1784.8|1784.5|1781.8|1781.5|70
1653259200000|2022-05-22 22:40:00|1784.7|1784.4|1783.5|1783.2|1784.8|1784.5|1783.5|1783.2|25
1653259500000|2022-05-22 22:45:00|1783.6|1783.3|1784.9|1784.6|1785.7|1785.4|1783.5|1783.2|43
1653259800000|2022-05-22 22:50:00|1785|1784.7|1785.7|1785.4|1786.5|1786.2|1785|1784.7|98
1653260100000|2022-05-22 22:55:00|1785.6|1785.3|1785.6|1785.3|1786.1|1785.8|1785.4|1785.1|31
1653260400000|2022-05-22 23:00:00|1785.7|1785.4|1786.7|1786.4|1787.3|1787|1785.6|1785.3|108
1653260700000|2022-05-22 23:05:00|1786.8|1786.5|1787.3|1787|1787.5|1787.2|1786.6|1786.3|20
1653261000000|2022-05-22 23:10:00|1787.2|1786.9|1788.2|1787.9|1788.5|1788.2|1787.2|1786.9|66
1653261300000|2022-05-22 23:15:00|1788.4|1788.1|1787.9|1787.6|1788.7|1788.4|1787.6|1787.3|151
1653261600000|2022-05-22 23:20:00|1787.8|1787.5|1788.4|1788.1|1788.7|1788.4|1787.7|1787.4|73
1653261900000|2022-05-22 23:25:00|1788.6|1788.3|1790.7|1790.4|1791|1790.7|1788.5|1788.2|231
1653262200000|2022-05-22 23:30:00|1790.6|1790.3|1789.9|1789.6|1790.8|1790.5|1789.9|1789.6|83
1653262500000|2022-05-22 23:35:00|1790|1789.7|1790.5|1790.2|1791.3|1791|1789.7|1789.4|131
1653262800000|2022-05-22 23:40:00|1790.4|1790.1|1790|1789.7|1790.6|1790.3|1789.5|1789.2|154
1653263100000|2022-05-22 23:45:00|1789.9|1789.6|1790.3|1790|1791.7|1791.4|1789.9|1789.6|161
1653263400000|2022-05-22 23:50:00|1790.4|1790.1|1790.6|1790.3|1791.6|1791.3|1790.1|1789.8|193
1653263700000|2022-05-22 23:55:00|1790.8|1790.5|1791.7|1791.4|1792|1791.7|1790.7|1790.4|165
1653264000000|2022-05-23 00:00:00|1791.5|1791.2|1789.1|1788.8|1791.8|1791.5|1788.8|1788.5|178
1653264300000|2022-05-23 00:05:00|1789.2|1788.9|1789.4|1789.1|1789.8|1789.5|1788.2|1787.9|186
1653264600000|2022-05-23 00:10:00|1789.3|1789|1792|1791.7|1792.8|1792.5|1788.6|1788.3|524
1653264900000|2022-05-23 00:15:00|1791.9|1791.6|1793.9|1793.6|1794.2|1793.9|1789.7|1789.4|401
1653265200000|2022-05-23 00:20:00|1794.1|1793.8|1794|1793.7|1794.2|1793.9|1792.3|1792|257
1653265500000|2022-05-23 00:25:00|1793.9|1793.6|1793.9|1793.6|1794.7|1794.4|1793.4|1793.1|78
1653265800000|2022-05-23 00:30:00|1794|1793.7|1793.6|1793.3|1794.7|1794.4|1793.2|1792.9|213
1653266100000|2022-05-23 00:35:00|1793.5|1793.2|1793.1|1792.8|1794.1|1793.8|1792.9|1792.6|83
1653266400000|2022-05-23 00:40:00|1793.2|1792.9|1794.2|1793.9|1794.2|1793.9|1792.7|1792.4|34
1653266700000|2022-05-23 00:45:00|1794.3|1794|1794.3|1794|1794.8|1794.5|1794|1793.7|65
1653267000000|2022-05-23 00:50:00|1794.2|1793.9|1793.7|1793.4|1794.4|1794.1|1793.3|1793|25
1653267300000|2022-05-23 00:55:00|1793.8|1793.5|1793.1|1792.8|1794.1|1793.8|1792.6|1792.3|55
1653267600000|2022-05-23 01:00:00|1793|1792.7|1793.7|1793.4|1794|1793.7|1792.6|1792.3|52
1653267900000|2022-05-23 01:05:00|1793.8|1793.5|1793.4|1793.1|1794.3|1794|1792.7|1792.4|45
1653268200000|2022-05-23 01:10:00|1793.5|1793.2|1794.6|1794.3|1795.1|1794.8|1793.2|1792.9|96
1653268500000|2022-05-23 01:15:00|1794.5|1794.2|1792.8|1792.5|1794.7|1794.4|1792.7|1792.4|198
1653268800000|2022-05-23 01:20:00|1792.9|1792.6|1793.5|1793.2|1793.8|1793.5|1792.9|1792.6|29
1653269100000|2022-05-23 01:25:00|1793.4|1793.1|1794.4|1794.1|1794.7|1794.4|1793.4|1793.1|39
1653269400000|2022-05-23 01:30:00|1794.3|1794|1792.4|1792.1|1794.3|1794|1792.4|1792.1|35
1653269700000|2022-05-23 01:35:00|1791.4|1791.1|1792.9|1792.6|1793|1792.7|1791.3|1791|72
1653270000000|2022-05-23 01:40:00|1793|1792.7|1791.6|1791.3|1793|1792.7|1791.2|1790.9|22
1653270300000|2022-05-23 01:45:00|1791.5|1791.2|1791.3|1791|1791.7|1791.4|1790.8|1790.5|21
1653270600000|2022-05-23 01:50:00|1791.2|1790.9|1790.6|1790.3|1791.4|1791.1|1790.4|1790.1|51
1653270900000|2022-05-23 01:55:00|1790.5|1790.2|1790.2|1789.9|1790.6|1790.3|1789.8|1789.5|43
1653271200000|2022-05-23 02:00:00|1790.1|1789.8|1787|1786.7|1790.8|1790.5|1786.8|1786.5|181
1653271500000|2022-05-23 02:05:00|1786.9|1786.6|1786.3|1786|1787.5|1787.2|1786|1785.7|139
1653271800000|2022-05-23 02:10:00|1786.4|1786.1|1785.3|1785|1787|1786.7|1785.1|1784.8|73
1653272100000|2022-05-23 02:15:00|1785.4|1785.1|1785|1784.7|1785.6|1785.3|1783.3|1783|146
1653272400000|2022-05-23 02:20:00|1785.2|1784.9|1786.1|1785.8|1786.1|1785.8|1784.3|1784|62
1653272700000|2022-05-23 02:25:00|1786|1785.7|1785.6|1785.3|1786.4|1786.1|1785.5|1785.2|45
1653273000000|2022-05-23 02:30:00|1785.5|1785.2|1785.9|1785.6|1786|1785.7|1784.8|1784.5|40
1653273300000|2022-05-23 02:35:00|1786|1785.7|1786.8|1786.5|1787.2|1786.9|1785.9|1785.6|28
1653273600000|2022-05-23 02:40:00|1786.9|1786.6|1786.4|1786.1|1787|1786.7|1786.1|1785.8|21
1653273900000|2022-05-23 02:45:00|1786.3|1786|1786.6|1786.3|1786.7|1786.4|1785.8|1785.5|9
1653274200000|2022-05-23 02:50:00|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1785.8|1785.5|17
1653274500000|2022-05-23 02:55:00|1786.6|1786.3|1786.5|1786.2|1786.7|1786.4|1786.1|1785.8|11
1653274800000|2022-05-23 03:00:00|1786.6|1786.3|1789|1788.7|1789|1788.7|1786.6|1786.3|44
1653275100000|2022-05-23 03:05:00|1789.1|1788.8|1788.9|1788.6|1789.1|1788.8|1788.3|1788|37
1653275400000|2022-05-23 03:10:00|1788.8|1788.5|1788.7|1788.4|1789.1|1788.8|1788.6|1788.3|11
1653275700000|2022-05-23 03:15:00|1788.6|1788.3|1787.9|1787.6|1789.1|1788.8|1787.5|1787.2|31
1653276000000|2022-05-23 03:20:00|1787.8|1787.5|1787.2|1786.9|1788.1|1787.8|1787.1|1786.8|35
1653276300000|2022-05-23 03:25:00|1787.1|1786.8|1786.4|1786.1|1787.3|1787|1786.2|1785.9|29
1653276600000|2022-05-23 03:30:00|1786.5|1786.2|1786.7|1786.4|1787.2|1786.9|1785.5|1785.2|43
1653276900000|2022-05-23 03:35:00|1786.5|1786.2|1786.1|1785.8|1787|1786.7|1786|1785.7|10
1653277200000|2022-05-23 03:40:00|1786.2|1785.9|1786.6|1786.3|1787|1786.7|1786|1785.7|13
1653277500000|2022-05-23 03:45:00|1786.7|1786.4|1787.1|1786.8|1787.4|1787.1|1786.5|1786.2|5
1653277800000|2022-05-23 03:50:00|1787|1786.7|1788|1787.7|1788|1787.7|1787|1786.7|11
1653278100000|2022-05-23 03:55:00|1788.1|1787.8|1788.4|1788.1|1788.7|1788.4|1787.9|1787.6|21
1653278400000|2022-05-23 04:00:00|1788.5|1788.2|1788.8|1788.5|1789|1788.7|1788.4|1788.1|21
1653278700000|2022-05-23 04:05:00|1788.9|1788.6|1789|1788.7|1789.1|1788.8|1788.7|1788.4|30
1653279000000|2022-05-23 04:10:00|1789.1|1788.8|1791|1790.7|1791.6|1791.3|1789|1788.7|77
1653279300000|2022-05-23 04:15:00|1791.1|1790.8|1791.4|1791.1|1791.8|1791.5|1790.7|1790.4|43
1653279600000|2022-05-23 04:20:00|1791.5|1791.2|1791.1|1790.8|1791.7|1791.4|1791.1|1790.8|15
1653279900000|2022-05-23 04:25:00|1791|1790.7|1790.9|1790.6|1791.3|1791|1790.7|1790.4|14
1653280200000|2022-05-23 04:30:00|1791|1790.7|1792.3|1792|1792.4|1792.1|1791|1790.7|38
1653280500000|2022-05-23 04:35:00|1792.4|1792.1|1790.8|1790.5|1792.4|1792.1|1790.8|1790.5|15
1653280800000|2022-05-23 04:40:00|1791|1790.7|1790.8|1790.5|1791.1|1790.8|1790.5|1790.2|19
1653281100000|2022-05-23 04:45:00|1790.9|1790.6|1789.5|1789.2|1791|1790.7|1789.5|1789.2|28
1653281400000|2022-05-23 04:50:00|1789.3|1789|1788.4|1788.1|1789.7|1789.4|1788.3|1788|24
1653281700000|2022-05-23 04:55:00|1788.5|1788.2|1789.2|1788.9|1789.3|1789|1788.4|1788.1|19
1653282000000|2022-05-23 05:00:00|1789.1|1788.8|1788.7|1788.4|1789.3|1789|1787.8|1787.5|50
1653282300000|2022-05-23 05:05:00|1788.6|1788.3|1789.8|1789.5|1790|1789.7|1788.4|1788.1|11
1653282600000|2022-05-23 05:10:00|1789.7|1789.4|1789.3|1789|1789.9|1789.6|1788.8|1788.5|10
1653282900000|2022-05-23 05:15:00|1789.2|1788.9|1788.9|1788.6|1789.8|1789.5|1788.9|1788.6|2
1653283200000|2022-05-23 05:20:00|1788.8|1788.5|1789.2|1788.9|1789.5|1789.2|1788.6|1788.3|16
1653283500000|2022-05-23 05:25:00|1789.1|1788.8|1789.3|1789|1789.6|1789.3|1788.5|1788.2|24
1653283800000|2022-05-23 05:30:00|1789.4|1789.1|1788.9|1788.6|1789.9|1789.6|1788.4|1788.1|39
1653284100000|2022-05-23 05:35:00|1788.7|1788.4|1789.4|1789.1|1789.5|1789.2|1788.5|1788.2|37
1653284400000|2022-05-23 05:40:00|1789.5|1789.2|1789.4|1789.1|1790.5|1790.2|1789.2|1788.9|33
1653284700000|2022-05-23 05:45:00|1789.5|1789.2|1795.8|1795.5|1795.9|1795.6|1789.4|1789.1|282
1653285000000|2022-05-23 05:50:00|1795.9|1795.6|1795.5|1795.2|1796.4|1796.1|1794.9|1794.6|229
1653285300000|2022-05-23 05:55:00|1795.4|1795.1|1794.5|1794.2|1797.2|1796.9|1794.1|1793.8|363
1653285600000|2022-05-23 06:00:00|1794.1|1793.8|1795|1794.7|1795.4|1795.1|1792.8|1792.5|278
1653285900000|2022-05-23 06:05:00|1795.1|1794.8|1797|1796.7|1797.2|1796.9|1794|1793.7|150
1653286200000|2022-05-23 06:10:00|1796.9|1796.6|1796.6|1796.3|1797.7|1797.4|1796.2|1795.9|93
1653286500000|2022-05-23 06:15:00|1796.5|1796.2|1799|1798.7|1799.9|1799.6|1795.9|1795.6|234
1653286800000|2022-05-23 06:20:00|1799.1|1798.8|1800.2|1799.9|1800.8|1800.5|1798.9|1798.6|300
1653287100000|2022-05-23 06:25:00|1800.1|1799.8|1798|1797.7|1800.5|1800.2|1797.5|1797.2|120
1653287400000|2022-05-23 06:30:00|1798.1|1797.8|1798.8|1798.5|1799.2|1798.9|1797.7|1797.4|40
1653287700000|2022-05-23 06:35:00|1798.9|1798.6|1797.8|1797.5|1799|1798.7|1797|1796.7|103
1653288000000|2022-05-23 06:40:00|1797.9|1797.6|1799.5|1799.2|1799.9|1799.6|1797.8|1797.5|162
1653288300000|2022-05-23 06:45:00|1799.6|1799.3|1798.1|1797.8|1799.9|1799.6|1798|1797.7|173
1653288600000|2022-05-23 06:50:00|1798.2|1797.9|1798.9|1798.6|1799.7|1799.4|1797.8|1797.5|87
1653288900000|2022-05-23 06:55:00|1798.8|1798.5|1799.1|1798.8|1799.2|1798.9|1798.3|1798|43
1653289200000|2022-05-23 07:00:00|1799.3|1799|1795.2|1794.9|1799.9|1799.6|1795.2|1794.9|187
1653289500000|2022-05-23 07:05:00|1795.1|1794.8|1797.4|1797.1|1797.5|1797.2|1793.8|1793.5|316
1653289800000|2022-05-23 07:10:00|1797.7|1797.4|1796.2|1795.9|1798.1|1797.8|1795|1794.7|251
1653290100000|2022-05-23 07:15:00|1796.1|1795.8|1796.3|1796|1796.9|1796.6|1794.9|1794.6|176
1653290400000|2022-05-23 07:20:00|1796.2|1795.9|1794.8|1794.5|1796.9|1796.6|1794.1|1793.8|104
1653290700000|2022-05-23 07:25:00|1794.9|1794.6|1794.5|1794.2|1796.1|1795.8|1794.1|1793.8|95
1653291000000|2022-05-23 07:30:00|1794.6|1794.3|1794.6|1794.3|1796.2|1795.9|1792.1|1791.8|196
1653291300000|2022-05-23 07:35:00|1794.7|1794.4|1793.8|1793.5|1795.2|1794.9|1792.3|1792|328
1653291600000|2022-05-23 07:40:00|1793.9|1793.6|1790.1|1789.8|1794|1793.7|1789.9|1789.6|250
1653291900000|2022-05-23 07:45:00|1790|1789.7|1791.4|1791.1|1791.7|1791.4|1789.9|1789.6|94
1653292200000|2022-05-23 07:50:00|1791.3|1791|1792.7|1792.4|1792.9|1792.6|1791.3|1791|51
1653292500000|2022-05-23 07:55:00|1792.8|1792.5|1793.8|1793.5|1794|1793.7|1792.7|1792.4|75
1653292800000|2022-05-23 08:00:00|1793.7|1793.4|1791.6|1791.3|1796.8|1796.5|1791.5|1791.2|330
1653293100000|2022-05-23 08:05:00|1791.5|1791.2|1790|1789.7|1792|1791.7|1789.3|1789|330
1653293400000|2022-05-23 08:10:00|1790.1|1789.8|1786|1785.7|1790.8|1790.5|1785.8|1785.5|298
1653293700000|2022-05-23 08:15:00|1785.8|1785.5|1783.6|1783.3|1786.2|1785.9|1783.2|1782.9|299
1653294000000|2022-05-23 08:20:00|1783.8|1783.5|1785.8|1785.5|1786.1|1785.8|1783.5|1783.2|212
1653294300000|2022-05-23 08:25:00|1785.9|1785.6|1786.8|1786.5|1787.6|1787.3|1785.4|1785.1|170
1653294600000|2022-05-23 08:30:00|1786.7|1786.4|1784.4|1784.1|1787.1|1786.8|1784.4|1784.1|119
1653294900000|2022-05-23 08:35:00|1784.5|1784.2|1782.9|1782.6|1784.5|1784.2|1781.5|1781.2|369
1653295200000|2022-05-23 08:40:00|1783|1782.7|1781.4|1781.1|1784.7|1784.4|1781.3|1781|213
1653295500000|2022-05-23 08:45:00|1781.5|1781.2|1782.6|1782.3|1783.4|1783.1|1780.9|1780.6|213
1653295800000|2022-05-23 08:50:00|1782.5|1782.2|1782.9|1782.6|1783.7|1783.4|1781.4|1781.1|164
1653296100000|2022-05-23 08:55:00|1782.8|1782.5|1784.1|1783.8|1784.9|1784.6|1782.5|1782.2|112
1653296400000|2022-05-23 09:00:00|1784.2|1783.9|1783.2|1782.9|1784.7|1784.4|1781.7|1781.4|108
1653296700000|2022-05-23 09:05:00|1783.3|1783|1782.8|1782.5|1784.4|1784.1|1782.4|1782.1|94
1653297000000|2022-05-23 09:10:00|1782.9|1782.6|1784.2|1783.9|1785.4|1785.1|1782.8|1782.5|166
1653297300000|2022-05-23 09:15:00|1784.3|1784|1784.3|1784|1784.4|1784.1|1781.8|1781.5|154
1653297600000|2022-05-23 09:20:00|1784.4|1784.1|1785.2|1784.9|1785.5|1785.2|1784|1783.7|114
1653297900000|2022-05-23 09:25:00|1785|1784.7|1787.5|1787.2|1787.5|1787.2|1784.9|1784.6|115
1653298200000|2022-05-23 09:30:00|1787.6|1787.3|1788.1|1787.8|1788.5|1788.2|1786.8|1786.5|141
1653298500000|2022-05-23 09:35:00|1788|1787.7|1789.6|1789.3|1790.8|1790.5|1787.8|1787.5|168
1653298800000|2022-05-23 09:40:00|1789.5|1789.2|1788.7|1788.4|1790|1789.7|1788.6|1788.3|99
1653299100000|2022-05-23 09:45:00|1788.9|1788.6|1786.9|1786.6|1788.9|1788.6|1786.7|1786.4|95
1653299400000|2022-05-23 09:50:00|1787|1786.7|1787.2|1786.9|1788|1787.7|1786.8|1786.5|47
1653299700000|2022-05-23 09:55:00|1787.1|1786.8|1786|1785.7|1787.1|1786.8|1784.3|1784|153
1653300000000|2022-05-23 10:00:00|1786.1|1785.8|1786.1|1785.8|1786.5|1786.2|1785.4|1785.1|231
1653300300000|2022-05-23 10:05:00|1786|1785.7|1787.2|1786.9|1787.6|1787.3|1785.6|1785.3|109
1653300600000|2022-05-23 10:10:00|1787.1|1786.8|1789.2|1788.9|1789.6|1789.3|1787.1|1786.8|163
1653300900000|2022-05-23 10:15:00|1789.1|1788.8|1787.6|1787.3|1789.2|1788.9|1787.5|1787.2|86
1653301200000|2022-05-23 10:20:00|1787.3|1787|1786.6|1786.3|1787.9|1787.6|1786.2|1785.9|109
1653301500000|2022-05-23 10:25:00|1786.7|1786.4|1789.2|1788.9|1789.2|1788.9|1786.5|1786.2|167
1653301800000|2022-05-23 10:30:00|1789.4|1789.1|1790.7|1790.4|1790.8|1790.5|1788.8|1788.5|193
1653302100000|2022-05-23 10:35:00|1791|1790.7|1791.3|1791|1791.4|1791.1|1789.5|1789.2|274
1653302400000|2022-05-23 10:40:00|1791.4|1791.1|1792.2|1791.9|1792.5|1792.2|1790.3|1790|262
1653302700000|2022-05-23 10:45:00|1792.3|1792|1793.3|1793|1794.7|1794.4|1791.4|1791.1|440
1653303000000|2022-05-23 10:50:00|1793.5|1793.2|1794.7|1794.4|1794.7|1794.4|1792.2|1791.9|159
1653303300000|2022-05-23 10:55:00|1794.6|1794.3|1798.3|1798|1799|1798.7|1794.4|1794.1|401
1653303600000|2022-05-23 11:00:00|1798.4|1798.1|1797.1|1796.8|1798.5|1798.2|1796.3|1796|384
1653303900000|2022-05-23 11:05:00|1797|1796.7|1796.7|1796.4|1797.2|1796.9|1795.9|1795.6|211
1653304200000|2022-05-23 11:10:00|1796.6|1796.3|1797.8|1797.5|1798.7|1798.4|1796.4|1796.1|197
1653304500000|2022-05-23 11:15:00|1797.9|1797.6|1796.4|1796.1|1797.9|1797.6|1795.7|1795.4|182
1653304800000|2022-05-23 11:20:00|1796.3|1796|1794.4|1794.1|1796.6|1796.3|1793.8|1793.5|236
1653305100000|2022-05-23 11:25:00|1794.6|1794.3|1795.4|1795.1|1795.8|1795.5|1794.3|1794|120
1653305400000|2022-05-23 11:30:00|1795.3|1795|1793.6|1793.3|1795.6|1795.3|1793.5|1793.2|210
1653305700000|2022-05-23 11:35:00|1793.5|1793.2|1792.2|1791.9|1793.8|1793.5|1791.3|1791|260
1653306000000|2022-05-23 11:40:00|1792.1|1791.8|1794.2|1793.9|1794.7|1794.4|1791.9|1791.6|184
1653306300000|2022-05-23 11:45:00|1794.1|1793.8|1792.2|1791.9|1794.2|1793.9|1791.7|1791.4|122
1653306600000|2022-05-23 11:50:00|1792.1|1791.8|1793|1792.7|1794.6|1794.3|1792.1|1791.8|161
1653306900000|2022-05-23 11:55:00|1793.1|1792.8|1794.2|1793.9|1794.2|1793.9|1792.6|1792.3|101
1653307200000|2022-05-23 12:00:00|1794.3|1794|1796.6|1796.3|1796.9|1796.6|1794.3|1794|263
1653307500000|2022-05-23 12:05:00|1796.4|1796.1|1795.8|1795.5|1797.9|1797.6|1795.8|1795.5|277
1653307800000|2022-05-23 12:10:00|1795.7|1795.4|1795.7|1795.4|1796.6|1796.3|1794.6|1794.3|399
1653308100000|2022-05-23 12:15:00|1795.6|1795.3|1796.4|1796.1|1796.5|1796.2|1795|1794.7|252
1653308400000|2022-05-23 12:20:00|1796.5|1796.2|1795.2|1794.9|1797|1796.7|1794.5|1794.2|307
1653308700000|2022-05-23 12:25:00|1795.3|1795|1793.2|1792.9|1795.3|1795|1792.2|1791.9|532
1653309000000|2022-05-23 12:30:00|1793.4|1793.1|1791|1790.7|1793.5|1793.2|1790.1|1789.8|368
1653309300000|2022-05-23 12:35:00|1790.9|1790.6|1791.4|1791.1|1792.6|1792.3|1790.7|1790.4|563
1653309600000|2022-05-23 12:40:00|1791|1790.7|1790.4|1790.1|1792.8|1792.5|1790.3|1790|352
1653309900000|2022-05-23 12:45:00|1790.5|1790.2|1789.9|1789.6|1792|1791.7|1789.4|1789.1|258
1653310200000|2022-05-23 12:50:00|1790|1789.7|1789|1788.7|1791.9|1791.6|1789|1788.7|237
1653310500000|2022-05-23 12:55:00|1789.2|1788.9|1790.9|1790.6|1791.2|1790.9|1789.2|1788.9|186
1653310800000|2022-05-23 13:00:00|1791|1790.7|1791.5|1791.2|1791.9|1791.6|1789.1|1788.8|399
1653311100000|2022-05-23 13:05:00|1791.6|1791.3|1792.6|1792.3|1792.7|1792.4|1791.2|1790.9|346
1653311400000|2022-05-23 13:10:00|1792.5|1792.2|1793.1|1792.8|1793.6|1793.3|1792.3|1792|268
1653311700000|2022-05-23 13:15:00|1793|1792.7|1792|1791.7|1793.9|1793.6|1791.3|1791|727
1653312000000|2022-05-23 13:20:00|1792.1|1791.8|1792.8|1792.5|1793.1|1792.8|1791.6|1791.3|365
1653312300000|2022-05-23 13:25:00|1793.1|1792.8|1789.3|1789|1793.1|1792.8|1788.4|1788.1|1054
1653312600000|2022-05-23 13:30:00|1789.4|1789.1|1786.4|1786.1|1790.7|1790.4|1781.4|1781.1|7994
1653312900000|2022-05-23 13:35:00|1786.6|1786.3|1777.2|1776.9|1787.8|1787.5|1775.8|1775.5|5587
1653313200000|2022-05-23 13:40:00|1776.9|1776.6|1786.3|1786|1787.6|1787.3|1775.1|1774.8|4979
1653313500000|2022-05-23 13:45:00|1786.2|1785.9|1787.1|1786.8|1791.9|1791.6|1783.9|1783.6|4496
1653313800000|2022-05-23 13:50:00|1787.2|1786.9|1779.9|1779.6|1790.1|1789.8|1778.9|1778.6|3389
1653314100000|2022-05-23 13:55:00|1779.8|1779.5|1774|1773.7|1781.9|1781.6|1773.4|1773.1|3258
1653314400000|2022-05-23 14:00:00|1774.3|1774|1769.1|1768.8|1774.9|1774.6|1766.5|1766.2|3788
1653314700000|2022-05-23 14:05:00|1769.5|1769.2|1768.1|1767.8|1771.7|1771.4|1765.3|1765|3320
1653315000000|2022-05-23 14:10:00|1768.2|1767.9|1772.9|1772.6|1775.4|1775.1|1768|1767.7|2606
1653315300000|2022-05-23 14:15:00|1773|1772.7|1774.4|1774.1|1776.1|1775.8|1769.6|1769.3|2564
1653315600000|2022-05-23 14:20:00|1774.5|1774.2|1774.9|1774.6|1776.4|1776.1|1770.3|1770|2654
1653315900000|2022-05-23 14:25:00|1775.1|1774.8|1780.1|1779.8|1780.2|1779.9|1769.2|1768.9|3075
1653316200000|2022-05-23 14:30:00|1780.2|1779.9|1784.6|1784.3|1785.1|1784.8|1777.5|1777.2|3089
1653316500000|2022-05-23 14:35:00|1784.5|1784.2|1782.9|1782.6|1785.5|1785.2|1779.7|1779.4|2214
1653316800000|2022-05-23 14:40:00|1782.7|1782.4|1782.5|1782.2|1785.7|1785.4|1780|1779.7|1580
1653317100000|2022-05-23 14:45:00|1782.4|1782.1|1782.8|1782.5|1786.7|1786.4|1777.6|1777.3|2194
1653317400000|2022-05-23 14:50:00|1782.5|1782.2|1780.9|1780.6|1782.8|1782.5|1774.7|1774.4|2221
1653317700000|2022-05-23 14:55:00|1780.7|1780.4|1782.1|1781.8|1784.2|1783.9|1779.4|1779.1|1582
1653318000000|2022-05-23 15:00:00|1782|1781.7|1788.1|1787.8|1789|1788.7|1780.5|1780.2|2224
1653318300000|2022-05-23 15:05:00|1787.9|1787.6|1785.3|1785|1790.5|1790.2|1784.7|1784.4|1851
1653318600000|2022-05-23 15:10:00|1785.4|1785.1|1790.3|1790|1790.8|1790.5|1784.1|1783.8|1619
1653318900000|2022-05-23 15:15:00|1790.4|1790.1|1787.9|1787.6|1791.8|1791.5|1787.2|1786.9|1717
1653319200000|2022-05-23 15:20:00|1787.7|1787.4|1789.1|1788.8|1790.2|1789.9|1786.8|1786.5|1141
1653319500000|2022-05-23 15:25:00|1789|1788.7|1792|1791.7|1792.6|1792.3|1788.2|1787.9|1226
1653319800000|2022-05-23 15:30:00|1792.1|1791.8|1797.1|1796.8|1797.3|1797|1791|1790.7|2348
1653320100000|2022-05-23 15:35:00|1797.3|1797|1797.4|1797.1|1797.9|1797.6|1795.2|1794.9|1365
1653320400000|2022-05-23 15:40:00|1797.3|1797|1797.1|1796.8|1798.2|1797.9|1795.2|1794.9|1136
1653320700000|2022-05-23 15:45:00|1796.9|1796.6|1793.8|1793.5|1798|1797.7|1791.5|1791.2|1353
1653321000000|2022-05-23 15:50:00|1793.7|1793.4|1795.1|1794.8|1795.9|1795.6|1792.9|1792.6|1247
1653321300000|2022-05-23 15:55:00|1795.3|1795|1792.9|1792.6|1796|1795.7|1792.4|1792.1|1144
1653321600000|2022-05-23 16:00:00|1793.1|1792.8|1794.9|1794.6|1795.9|1795.6|1791.9|1791.6|1215
1653321900000|2022-05-23 16:05:00|1795.1|1794.8|1798.4|1798.1|1799.6|1799.3|1794.9|1794.6|1319
1653322200000|2022-05-23 16:10:00|1798.3|1798|1794.8|1794.5|1798.8|1798.5|1793.8|1793.5|810
1653322500000|2022-05-23 16:15:00|1795.2|1794.9|1794.1|1793.8|1796.1|1795.8|1792.1|1791.8|808
1653322800000|2022-05-23 16:20:00|1794|1793.7|1798.4|1798.1|1799|1798.7|1793.8|1793.5|795
1653323100000|2022-05-23 16:25:00|1798.5|1798.2|1793.6|1793.3|1798.5|1798.2|1793.1|1792.8|1244
1653323400000|2022-05-23 16:30:00|1793.7|1793.4|1792.6|1792.3|1794.4|1794.1|1789.9|1789.6|1280
1653323700000|2022-05-23 16:35:00|1792.7|1792.4|1795.2|1794.9|1795.3|1795|1791.8|1791.5|758
1653324000000|2022-05-23 16:40:00|1795.3|1795|1793.7|1793.4|1795.6|1795.3|1791.7|1791.4|890
1653324300000|2022-05-23 16:45:00|1793.6|1793.3|1789.3|1789|1794.6|1794.3|1788.6|1788.3|1102
1653324600000|2022-05-23 16:50:00|1789.4|1789.1|1787.6|1787.3|1790.5|1790.2|1786.6|1786.3|772
1653324900000|2022-05-23 16:55:00|1787.7|1787.4|1790.1|1789.8|1790.4|1790.1|1786.9|1786.6|834
1653325200000|2022-05-23 17:00:00|1790.2|1789.9|1787.3|1787|1791|1790.7|1787.2|1786.9|866
1653325500000|2022-05-23 17:05:00|1787|1786.7|1788.5|1788.2|1788.9|1788.6|1786.4|1786.1|855
1653325800000|2022-05-23 17:10:00|1788.4|1788.1|1788.9|1788.6|1789.5|1789.2|1786.9|1786.6|668
1653326100000|2022-05-23 17:15:00|1789|1788.7|1784.3|1784|1789|1788.7|1782.6|1782.3|1764
1653326400000|2022-05-23 17:20:00|1784.2|1783.9|1786.2|1785.9|1786.7|1786.4|1780.5|1780.2|1361
1653326700000|2022-05-23 17:25:00|1786.3|1786|1786.9|1786.6|1787.6|1787.3|1785.6|1785.3|1010
1653327000000|2022-05-23 17:30:00|1787|1786.7|1788.7|1788.4|1789.9|1789.6|1784.2|1783.9|1303
1653327300000|2022-05-23 17:35:00|1788.6|1788.3|1789.5|1789.2|1791.2|1790.9|1787.7|1787.4|744
1653327600000|2022-05-23 17:40:00|1789.6|1789.3|1790.7|1790.4|1791.6|1791.3|1788.5|1788.2|571
1653327900000|2022-05-23 17:45:00|1790.8|1790.5|1792.2|1791.9|1794|1793.7|1789.7|1789.4|722
1653328200000|2022-05-23 17:50:00|1792.1|1791.8|1790.6|1790.3|1792.5|1792.2|1790.1|1789.8|539
1653328500000|2022-05-23 17:55:00|1790.7|1790.4|1793.2|1792.9|1793.3|1793|1790.4|1790.1|449
1653328800000|2022-05-23 18:00:00|1793.3|1793|1792.1|1791.8|1794.5|1794.2|1790.5|1790.2|900
1653329100000|2022-05-23 18:05:00|1792.2|1791.9|1793.5|1793.2|1793.6|1793.3|1790.8|1790.5|556
1653329400000|2022-05-23 18:10:00|1793.6|1793.3|1795.6|1795.3|1796.3|1796|1793.3|1793|1034
1653329700000|2022-05-23 18:15:00|1795.4|1795.1|1796.1|1795.8|1796.3|1796|1794.2|1793.9|675
1653330000000|2022-05-23 18:20:00|1795.9|1795.6|1795.7|1795.4|1796.7|1796.4|1794|1793.7|640
1653330300000|2022-05-23 18:25:00|1795.8|1795.5|1796.2|1795.9|1796.9|1796.6|1795|1794.7|892
1653330600000|2022-05-23 18:30:00|1796.3|1796|1796.4|1796.1|1797.9|1797.6|1794.4|1794.1|878
1653330900000|2022-05-23 18:35:00|1796.1|1795.8|1796.8|1796.5|1797.7|1797.4|1795|1794.7|1281
1653331200000|2022-05-23 18:40:00|1797|1796.7|1799.4|1799.1|1799.5|1799.2|1795.5|1795.2|1343
1653331500000|2022-05-23 18:45:00|1799.6|1799.3|1794.9|1794.6|1800|1799.7|1793.7|1793.4|1406
1653331800000|2022-05-23 18:50:00|1794.8|1794.5|1794.7|1794.4|1796.7|1796.4|1792.5|1792.2|1446
1653332100000|2022-05-23 18:55:00|1794.8|1794.5|1793.5|1793.2|1795.7|1795.4|1792.3|1792|1021
1653332400000|2022-05-23 19:00:00|1793.4|1793.1|1797.6|1797.3|1797.6|1797.3|1793.4|1793.1|1443
1653332700000|2022-05-23 19:05:00|1797.7|1797.4|1797.6|1797.3|1798.4|1798.1|1795.3|1795|1357
1653333000000|2022-05-23 19:10:00|1797.7|1797.4|1791.7|1791.4|1797.7|1797.4|1790.4|1790.1|1338
1653333300000|2022-05-23 19:15:00|1791.8|1791.5|1791.9|1791.6|1792.7|1792.4|1789.7|1789.4|840
1653333600000|2022-05-23 19:20:00|1791.7|1791.4|1787.9|1787.6|1792.4|1792.1|1785.9|1785.6|1248
1653333900000|2022-05-23 19:25:00|1787.7|1787.4|1789.1|1788.8|1790|1789.7|1787|1786.7|1149
1653334200000|2022-05-23 19:30:00|1789|1788.7|1791|1790.7|1792.1|1791.8|1788.1|1787.8|934
1653334500000|2022-05-23 19:35:00|1791.2|1790.9|1787.1|1786.8|1793.4|1793.1|1787|1786.7|1339
1653334800000|2022-05-23 19:40:00|1787|1786.7|1786.4|1786.1|1788.8|1788.5|1785.1|1784.8|1635
1653335100000|2022-05-23 19:45:00|1786.5|1786.2|1783.7|1783.4|1786.7|1786.4|1782.7|1782.4|2035
1653335400000|2022-05-23 19:50:00|1784.7|1784.4|1786.6|1786.3|1790|1789.7|1784.7|1784.4|3776
1653335700000|2022-05-23 19:55:00|1786.5|1786.2|1793|1792.7|1793|1792.7|1784.5|1784.2|7884
1653336000000|2022-05-23 20:00:00|1792.8|1792.5|1792.6|1792.3|1794.2|1793.9|1791.6|1791.3|2546
1653336300000|2022-05-23 20:05:00|1792.7|1792.4|1796.8|1796.5|1797.3|1797|1792.3|1792|1260
1653336600000|2022-05-23 20:10:00|1796.6|1796.3|1794.2|1793.9|1797.1|1796.8|1793.9|1793.6|1428
1653336900000|2022-05-23 20:15:00|1794|1793.7|1794.3|1794|1795.5|1795.2|1793.7|1793.4|724
1653337200000|2022-05-23 20:20:00|1794.2|1793.9|1795.3|1795|1795.4|1795.1|1793.4|1793.1|601
1653337500000|2022-05-23 20:25:00|1795.4|1795.1|1794.6|1794.3|1795.9|1795.6|1794.5|1794.2|297
1653337800000|2022-05-23 20:30:00|1794.5|1794.2|1795.4|1795.1|1795.7|1795.4|1794.4|1794.1|372
1653338100000|2022-05-23 20:35:00|1795.3|1795|1795.7|1795.4|1795.7|1795.4|1794.7|1794.4|563
1653338400000|2022-05-23 20:40:00|1795.6|1795.3|1795.8|1795.5|1796|1795.7|1795.1|1794.8|224
1653338700000|2022-05-23 20:45:00|1795.6|1795.3|1795.2|1794.9|1795.9|1795.6|1794.8|1794.5|393
1653339000000|2022-05-23 20:50:00|1795.4|1795.1|1796.1|1795.8|1796.5|1796.2|1795.3|1795|242
1653339300000|2022-05-23 20:55:00|1796|1795.7|1796.1|1795.3|1797|1796.7|1795.7|1795.2|363
1653339600000|2022-05-23 21:00:00|1796|1795.2|1796.2|1795.4|1796.3|1795.5|1795.9|1795.1|0
1653339900000|2022-05-23 21:05:00|1796.3|1795.5|1795.2|1794.4|1796.3|1795.5|1795.2|1794.4|0
1653340200000|2022-05-23 21:10:00|1795.4|1794.6|1793.7|1792.9|1795.4|1794.6|1793.6|1792.8|0
1653340500000|2022-05-23 21:15:00|1793.8|1793|1791|1790.2|1793.8|1793|1790.4|1789.6|0
1653340800000|2022-05-23 21:20:00|1790.9|1790.1|1790.1|1789.3|1790.9|1790.1|1789.8|1789|0
1653341100000|2022-05-23 21:25:00|1790|1789.2|1789.1|1788.3|1790.1|1789.3|1788.7|1787.9|0
1653341400000|2022-05-23 21:30:00|1789.3|1788.5|1787.1|1786.3|1789.3|1788.5|1787.1|1786.3|0
1653341700000|2022-05-23 21:35:00|1787.4|1786.6|1786.2|1785.4|1787.6|1786.8|1786.1|1785.3|0
1653342000000|2022-05-23 21:40:00|1786.3|1785.5|1785.3|1784.5|1787|1786.2|1785.1|1784.3|0
1653342300000|2022-05-23 21:45:00|1785.2|1784.4|1786.4|1785.6|1787.3|1786.5|1785.1|1784.3|0
1653342600000|2022-05-23 21:50:00|1786.2|1785.4|1781.5|1780.7|1786.4|1785.6|1781.3|1780.5|0
1653342900000|2022-05-23 21:55:00|1781.6|1780.8|1780.2|1779.4|1782|1781.2|1780.2|1779.4|0
1653343200000|2022-05-23 22:00:00|1792.7|1792.4|1781.5|1781.2|1792.7|1792.4|1778.9|1778.6|1417
1653343500000|2022-05-23 22:05:00|1781.6|1781.3|1783.1|1782.8|1784.5|1784.2|1780.8|1780.5|543
1653343800000|2022-05-23 22:10:00|1783.3|1783|1785|1784.7|1785.6|1785.3|1782.5|1782.2|502
1653344100000|2022-05-23 22:15:00|1785.1|1784.8|1783.4|1783.1|1785.4|1785.1|1782.9|1782.6|209
1653344400000|2022-05-23 22:20:00|1783.6|1783.3|1782.3|1782|1783.9|1783.6|1781.5|1781.2|183
1653344700000|2022-05-23 22:25:00|1782.2|1781.9|1783.6|1783.3|1784.6|1784.3|1782.2|1781.9|115
1653345000000|2022-05-23 22:30:00|1783.7|1783.4|1785.1|1784.8|1785.2|1784.9|1782.7|1782.4|56
1653345300000|2022-05-23 22:35:00|1785.2|1784.9|1784.1|1783.8|1785.3|1785|1783.8|1783.5|39
1653345600000|2022-05-23 22:40:00|1784.2|1783.9|1785|1784.7|1785|1784.7|1784|1783.7|21
1653345900000|2022-05-23 22:45:00|1784.9|1784.6|1786.5|1786.2|1787.1|1786.8|1784.9|1784.6|176
1653346200000|2022-05-23 22:50:00|1786.6|1786.3|1785|1784.7|1786.6|1786.3|1784.3|1784|209
1653346500000|2022-05-23 22:55:00|1785.1|1784.8|1786|1785.7|1786.4|1786.1|1785.1|1784.8|54
1653346800000|2022-05-23 23:00:00|1786.1|1785.8|1786.4|1786.1|1786.4|1786.1|1785.7|1785.4|92
1653347100000|2022-05-23 23:05:00|1786.3|1786|1786.9|1786.6|1787|1786.7|1785.9|1785.6|71
1653347400000|2022-05-23 23:10:00|1786.8|1786.5|1785.7|1785.4|1786.8|1786.5|1785.5|1785.2|153
1653347700000|2022-05-23 23:15:00|1785.6|1785.3|1783.8|1783.5|1785.9|1785.6|1783.2|1782.9|85
1653348000000|2022-05-23 23:20:00|1783.9|1783.6|1784.1|1783.8|1784.5|1784.2|1783.6|1783.3|59
1653348300000|2022-05-23 23:25:00|1784|1783.7|1783.7|1783.4|1785.1|1784.8|1783.6|1783.3|47
1653348600000|2022-05-23 23:30:00|1783.8|1783.5|1784.1|1783.8|1784.4|1784.1|1783.7|1783.4|65
1653348900000|2022-05-23 23:35:00|1784|1783.7|1785.1|1784.8|1785.3|1785|1784|1783.7|42
1653349200000|2022-05-23 23:40:00|1785.2|1784.9|1786.7|1786.4|1786.7|1786.4|1785.2|1784.9|39
1653349500000|2022-05-23 23:45:00|1786.8|1786.5|1786.8|1786.5|1787.5|1787.2|1786.2|1785.9|75
1653349800000|2022-05-23 23:50:00|1786.7|1786.4|1786.9|1786.6|1788.4|1788.1|1786.5|1786.2|94
1653350100000|2022-05-23 23:55:00|1786.8|1786.5|1787.1|1786.8|1788|1787.7|1786.6|1786.3|67
1653350400000|2022-05-24 00:00:00|1786.8|1786.5|1785|1784.7|1787.2|1786.9|1783.4|1783.1|154
1653350700000|2022-05-24 00:05:00|1785.1|1784.8|1786.4|1786.1|1786.6|1786.3|1784.7|1784.4|54
1653351000000|2022-05-24 00:10:00|1786.5|1786.2|1786.9|1786.6|1787.7|1787.4|1786|1785.7|48
1653351300000|2022-05-24 00:15:00|1787|1786.7|1787.1|1786.8|1788.6|1788.3|1786.5|1786.2|69
1653351600000|2022-05-24 00:20:00|1787|1786.7|1785.7|1785.4|1787.2|1786.9|1785.5|1785.2|35
1653351900000|2022-05-24 00:25:00|1785.8|1785.5|1784.7|1784.4|1786|1785.7|1784.6|1784.3|65
1653352200000|2022-05-24 00:30:00|1784.6|1784.3|1785.2|1784.9|1786.2|1785.9|1784.3|1784|55
1653352500000|2022-05-24 00:35:00|1785.3|1785|1786.6|1786.3|1786.7|1786.4|1785|1784.7|156
1653352800000|2022-05-24 00:40:00|1786.7|1786.4|1786.2|1785.9|1786.9|1786.6|1785.5|1785.2|94
1653353100000|2022-05-24 00:45:00|1786.1|1785.8|1786.5|1786.2|1786.6|1786.3|1785.2|1784.9|24
1653353400000|2022-05-24 00:50:00|1786.4|1786.1|1785.8|1785.5|1786.7|1786.4|1785.8|1785.5|17
1653353700000|2022-05-24 00:55:00|1785.7|1785.4|1784.8|1784.5|1785.8|1785.5|1784.6|1784.3|13
1653354000000|2022-05-24 01:00:00|1784.9|1784.6|1784.6|1784.3|1785.4|1785.1|1784.4|1784.1|22
1653354300000|2022-05-24 01:05:00|1784.7|1784.4|1785|1784.7|1785.4|1785.1|1782.9|1782.6|90
1653354600000|2022-05-24 01:10:00|1784.9|1784.6|1783.9|1783.6|1785.5|1785.2|1783.3|1783|41
1653354900000|2022-05-24 01:15:00|1784|1783.7|1783.5|1783.2|1784|1783.7|1781.9|1781.6|95
1653355200000|2022-05-24 01:20:00|1783.6|1783.3|1783.6|1783.3|1784.6|1784.3|1783.3|1783|84
1653355500000|2022-05-24 01:25:00|1783.5|1783.2|1784.2|1783.9|1784.7|1784.4|1783.5|1783.2|17
1653355800000|2022-05-24 01:30:00|1784.3|1784|1784.1|1783.8|1784.3|1784|1783.5|1783.2|41
1653356100000|2022-05-24 01:35:00|1784.2|1783.9|1784.9|1784.6|1785.3|1785|1783.7|1783.4|31
1653356400000|2022-05-24 01:40:00|1785|1784.7|1785.8|1785.5|1786.3|1786|1784.9|1784.6|54
1653356700000|2022-05-24 01:45:00|1785.7|1785.4|1785.7|1785.4|1786.1|1785.8|1785.3|1785|37
1653357000000|2022-05-24 01:50:00|1785.8|1785.5|1786.7|1786.4|1786.8|1786.5|1784.7|1784.4|24
1653357300000|2022-05-24 01:55:00|1786.6|1786.3|1785|1784.7|1786.9|1786.6|1784.9|1784.6|39
1653357600000|2022-05-24 02:00:00|1785.1|1784.8|1784.1|1783.8|1785.4|1785.1|1783.4|1783.1|62
1653357900000|2022-05-24 02:05:00|1784.2|1783.9|1783.8|1783.5|1784.4|1784.1|1783.5|1783.2|28
1653358200000|2022-05-24 02:10:00|1783.7|1783.4|1783.7|1783.4|1784.4|1784.1|1783.6|1783.3|8
1653358500000|2022-05-24 02:15:00|1783.8|1783.5|1782.8|1782.5|1784|1783.7|1782.5|1782.2|33
1653358800000|2022-05-24 02:20:00|1782.9|1782.6|1783.2|1782.9|1783.4|1783.1|1782.5|1782.2|16
1653359100000|2022-05-24 02:25:00|1783.3|1783|1783|1782.7|1783.7|1783.4|1782.7|1782.4|7
1653359400000|2022-05-24 02:30:00|1783.1|1782.8|1783.4|1783.1|1783.4|1783.1|1782.9|1782.6|30
1653359700000|2022-05-24 02:35:00|1783.5|1783.2|1783.1|1782.8|1783.6|1783.3|1782.9|1782.6|10
1653360000000|2022-05-24 02:40:00|1783.3|1783|1782.9|1782.6|1783.3|1783|1782.5|1782.2|17
1653360300000|2022-05-24 02:45:00|1783|1782.7|1782.1|1781.8|1783|1782.7|1781.7|1781.4|31
1653360600000|2022-05-24 02:50:00|1782|1781.7|1782.5|1782.2|1782.8|1782.5|1782|1781.7|17
1653360900000|2022-05-24 02:55:00|1782.6|1782.3|1782.7|1782.4|1783|1782.7|1782.3|1782|104
1653361200000|2022-05-24 03:00:00|1782.6|1782.3|1782.5|1782.2|1782.9|1782.6|1782.1|1781.8|21
1653361500000|2022-05-24 03:05:00|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782|1781.7|23
1653361800000|2022-05-24 03:10:00|1782.8|1782.5|1782.8|1782.5|1783|1782.7|1782.5|1782.2|6
1653362100000|2022-05-24 03:15:00|1782.9|1782.6|1782.6|1782.3|1782.9|1782.6|1782.3|1782|8
1653362400000|2022-05-24 03:20:00|1782.5|1782.2|1781.7|1781.4|1782.7|1782.4|1781.7|1781.4|9
1653362700000|2022-05-24 03:25:00|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.2|1780.9|24
1653363000000|2022-05-24 03:30:00|1781.6|1781.3|1781.7|1781.4|1782.2|1781.9|1781.5|1781.2|4
1653363300000|2022-05-24 03:35:00|1781.8|1781.5|1781.8|1781.5|1782|1781.7|1781.6|1781.3|2
1653363600000|2022-05-24 03:40:00|1781.9|1781.6|1781.7|1781.4|1782|1781.7|1781.6|1781.3|3
1653363900000|2022-05-24 03:45:00|1781.8|1781.5|1782.2|1781.9|1782.2|1781.9|1781.7|1781.4|5
1653364200000|2022-05-24 03:50:00|1782.3|1782|1782.9|1782.6|1783.1|1782.8|1781.7|1781.4|23
1653364500000|2022-05-24 03:55:00|1782.8|1782.5|1782.7|1782.4|1783.5|1783.2|1782.7|1782.4|60
1653364800000|2022-05-24 04:00:00|1782.8|1782.5|1783.2|1782.9|1783.4|1783.1|1782.6|1782.3|61
1653365100000|2022-05-24 04:05:00|1783.1|1782.8|1783.3|1783|1783.5|1783.2|1783|1782.7|15
1653365400000|2022-05-24 04:10:00|1783.2|1782.9|1782.5|1782.2|1783.3|1783|1782.1|1781.8|17
1653365700000|2022-05-24 04:15:00|1782.4|1782.1|1781.7|1781.4|1782.4|1782.1|1781.7|1781.4|24
1653366000000|2022-05-24 04:20:00|1781.8|1781.5|1782.1|1781.8|1782.2|1781.9|1781.7|1781.4|8
1653366300000|2022-05-24 04:25:00|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.6|1781.3|5
1653366600000|2022-05-24 04:30:00|1781.7|1781.4|1781.8|1781.5|1782.2|1781.9|1781.4|1781.1|33
1653366900000|2022-05-24 04:35:00|1781.9|1781.6|1782.2|1781.9|1782.3|1782|1781.7|1781.4|24
1653367200000|2022-05-24 04:40:00|1782.1|1781.8|1781.9|1781.6|1782.2|1781.9|1781.8|1781.5|9
1653367500000|2022-05-24 04:45:00|1781.8|1781.5|1779.7|1779.4|1781.9|1781.6|1779.6|1779.3|106
1653367800000|2022-05-24 04:50:00|1779.6|1779.3|1780.5|1780.2|1781|1780.7|1779.4|1779.1|62
1653368100000|2022-05-24 04:55:00|1780.6|1780.3|1780.3|1780|1780.7|1780.4|1779.7|1779.4|28
1653368400000|2022-05-24 05:00:00|1780.1|1779.8|1779.7|1779.4|1780.3|1780|1778.2|1777.9|128
1653368700000|2022-05-24 05:05:00|1779.6|1779.3|1780.6|1780.3|1780.6|1780.3|1779.4|1779.1|23
1653369000000|2022-05-24 05:10:00|1780.7|1780.4|1777.6|1777.3|1781|1780.7|1777.6|1777.3|78
1653369300000|2022-05-24 05:15:00|1777.2|1776.9|1779.6|1779.3|1779.8|1779.5|1777.2|1776.9|91
1653369600000|2022-05-24 05:20:00|1779.7|1779.4|1779|1778.7|1780.1|1779.8|1778.6|1778.3|26
1653369900000|2022-05-24 05:25:00|1778.9|1778.6|1777.3|1777|1779.5|1779.2|1777.1|1776.8|63
1653370200000|2022-05-24 05:30:00|1777.4|1777.1|1778|1777.7|1778.2|1777.9|1776.5|1776.2|112
1653370500000|2022-05-24 05:35:00|1778.2|1777.9|1775.9|1775.6|1778.5|1778.2|1774.4|1774.1|263
1653370800000|2022-05-24 05:40:00|1776|1775.7|1773.9|1773.6|1776|1775.7|1773.8|1773.5|87
1653371100000|2022-05-24 05:45:00|1773.8|1773.5|1774.6|1774.3|1775.2|1774.9|1773.7|1773.4|56
1653371400000|2022-05-24 05:50:00|1774.5|1774.2|1774.1|1773.8|1774.5|1774.2|1773.1|1772.8|52
1653371700000|2022-05-24 05:55:00|1774|1773.7|1774.5|1774.2|1774.8|1774.5|1773.9|1773.6|36
1653372000000|2022-05-24 06:00:00|1774.3|1774|1775.2|1774.9|1775.3|1775|1772.7|1772.4|147
1653372300000|2022-05-24 06:05:00|1775.3|1775|1774.2|1773.9|1776|1775.7|1774.1|1773.8|85
1653372600000|2022-05-24 06:10:00|1774.4|1774.1|1774.1|1773.8|1774.8|1774.5|1773.4|1773.1|56
1653372900000|2022-05-24 06:15:00|1774.2|1773.9|1773.4|1773.1|1774.9|1774.6|1773.4|1773.1|50
1653373200000|2022-05-24 06:20:00|1773.5|1773.2|1774.1|1773.8|1774.7|1774.4|1772.9|1772.6|67
1653373500000|2022-05-24 06:25:00|1774|1773.7|1773.8|1773.5|1774.3|1774|1773.6|1773.3|34
1653373800000|2022-05-24 06:30:00|1773.6|1773.3|1773.6|1773.3|1774.4|1774.1|1773.2|1772.9|71
1653374100000|2022-05-24 06:35:00|1773.5|1773.2|1770|1769.7|1773.6|1773.3|1769.7|1769.4|292
1653374400000|2022-05-24 06:40:00|1769.9|1769.6|1770.4|1770.1|1770.9|1770.6|1769.3|1769|170
1653374700000|2022-05-24 06:45:00|1770.3|1770|1769.6|1769.3|1770.3|1770|1769.3|1769|140
1653375000000|2022-05-24 06:50:00|1769.5|1769.2|1772.3|1772|1772.4|1772.1|1769.5|1769.2|139
1653375300000|2022-05-24 06:55:00|1772.1|1771.8|1772.2|1771.9|1773|1772.7|1771.8|1771.5|86
1653375600000|2022-05-24 07:00:00|1772.4|1772.1|1774.4|1774.1|1775.2|1774.9|1772.3|1772|205
1653375900000|2022-05-24 07:05:00|1774.1|1773.8|1772|1771.7|1774.1|1773.8|1771.9|1771.6|154
1653376200000|2022-05-24 07:10:00|1771.9|1771.6|1775.6|1775.3|1776|1775.7|1771|1770.7|180
1653376500000|2022-05-24 07:15:00|1775.8|1775.5|1774|1773.7|1776.1|1775.8|1773.6|1773.3|132
1653376800000|2022-05-24 07:20:00|1773.9|1773.6|1774.1|1773.8|1775|1774.7|1773.5|1773.2|65
1653377100000|2022-05-24 07:25:00|1774.2|1773.9|1773.8|1773.5|1775.1|1774.8|1771.7|1771.4|157
1653377400000|2022-05-24 07:30:00|1773.9|1773.6|1775.2|1774.9|1777.8|1777.5|1773.9|1773.6|178
1653377700000|2022-05-24 07:35:00|1775.1|1774.8|1771.6|1771.3|1775.3|1775|1770.7|1770.4|234
1653378000000|2022-05-24 07:40:00|1771.5|1771.2|1769.4|1769.1|1772.1|1771.8|1768.3|1768|193
1653378300000|2022-05-24 07:45:00|1769.3|1769|1769.4|1769.1|1770.3|1770|1767.7|1767.4|182
1653378600000|2022-05-24 07:50:00|1769.3|1769|1771.7|1771.4|1771.7|1771.4|1768.7|1768.4|137
1653378900000|2022-05-24 07:55:00|1771.6|1771.3|1774.3|1774|1774.4|1774.1|1771.4|1771.1|100
1653379200000|2022-05-24 08:00:00|1774.1|1773.8|1773.6|1773.3|1774.9|1774.6|1772.7|1772.4|175
1653379500000|2022-05-24 08:05:00|1773.7|1773.4|1774.2|1773.9|1774.5|1774.2|1772.7|1772.4|91
1653379800000|2022-05-24 08:10:00|1774.1|1773.8|1775.3|1775|1775.9|1775.6|1773.4|1773.1|171
1653380100000|2022-05-24 08:15:00|1775.4|1775.1|1774|1773.7|1775.8|1775.5|1772.5|1772.2|249
1653380400000|2022-05-24 08:20:00|1773.9|1773.6|1774.6|1774.3|1774.9|1774.6|1772.1|1771.8|165
1653380700000|2022-05-24 08:25:00|1774.5|1774.2|1774.9|1774.6|1775.2|1774.9|1773.5|1773.2|76
1653381000000|2022-05-24 08:30:00|1774.8|1774.5|1774.1|1773.8|1775.4|1775.1|1773.5|1773.2|69
1653381300000|2022-05-24 08:35:00|1774|1773.7|1773.7|1773.4|1774|1773.7|1772.3|1772|127
1653381600000|2022-05-24 08:40:00|1773.6|1773.3|1771.6|1771.3|1773.7|1773.4|1771.5|1771.2|68
1653381900000|2022-05-24 08:45:00|1771.5|1771.2|1772.8|1772.5|1773.2|1772.9|1771|1770.7|83
1653382200000|2022-05-24 08:50:00|1772.7|1772.4|1769.6|1769.3|1772.8|1772.5|1768.9|1768.6|348
1653382500000|2022-05-24 08:55:00|1769.7|1769.4|1769.3|1769|1770.6|1770.3|1769.1|1768.8|147
1653382800000|2022-05-24 09:00:00|1769.4|1769.1|1770.1|1769.8|1771|1770.7|1769.3|1769|83
1653383100000|2022-05-24 09:05:00|1770.2|1769.9|1770.3|1770|1770.6|1770.3|1769.4|1769.1|77
1653383400000|2022-05-24 09:10:00|1770.4|1770.1|1771.5|1771.2|1771.9|1771.6|1769.7|1769.4|51
1653383700000|2022-05-24 09:15:00|1771.4|1771.1|1770.5|1770.2|1772.1|1771.8|1770.4|1770.1|30
1653384000000|2022-05-24 09:20:00|1770.6|1770.3|1771|1770.7|1771.7|1771.4|1770.6|1770.3|55
1653384300000|2022-05-24 09:25:00|1770.9|1770.6|1772.2|1771.9|1772.6|1772.3|1770.6|1770.3|62
1653384600000|2022-05-24 09:30:00|1772.3|1772|1772.3|1772|1772.4|1772.1|1771.3|1771|26
1653384900000|2022-05-24 09:35:00|1772.4|1772.1|1773.4|1773.1|1773.7|1773.4|1771.9|1771.6|110
1653385200000|2022-05-24 09:40:00|1773.6|1773.3|1772.9|1772.6|1773.7|1773.4|1772.7|1772.4|30
1653385500000|2022-05-24 09:45:00|1773|1772.7|1774.5|1774.2|1774.6|1774.3|1772.9|1772.6|49
1653385800000|2022-05-24 09:50:00|1774.2|1773.9|1774.6|1774.3|1775.1|1774.8|1774.1|1773.8|64
1653386100000|2022-05-24 09:55:00|1774.7|1774.4|1775.2|1774.9|1776.2|1775.9|1774.6|1774.3|126
1653386400000|2022-05-24 10:00:00|1775.3|1775|1773.8|1773.5|1775.4|1775.1|1773.6|1773.3|145
1653386700000|2022-05-24 10:05:00|1773.7|1773.4|1776.1|1775.8|1776.1|1775.8|1773.2|1772.9|84
1653387000000|2022-05-24 10:10:00|1776|1775.7|1775.6|1775.3|1776.5|1776.2|1775.2|1774.9|55
1653387300000|2022-05-24 10:15:00|1775.7|1775.4|1777.4|1777.1|1777.7|1777.4|1775.5|1775.2|105
1653387600000|2022-05-24 10:20:00|1777.3|1777|1777.3|1777|1778.6|1778.3|1777.2|1776.9|107
1653387900000|2022-05-24 10:25:00|1777.2|1776.9|1778.2|1777.9|1778.4|1778.1|1776.9|1776.6|169
1653388200000|2022-05-24 10:30:00|1778.1|1777.8|1777.2|1776.9|1778.9|1778.6|1777.2|1776.9|120
1653388500000|2022-05-24 10:35:00|1777.3|1777|1777.2|1776.9|1777.6|1777.3|1776.6|1776.3|117
1653388800000|2022-05-24 10:40:00|1777|1776.7|1777.4|1777.1|1778.1|1777.8|1776.9|1776.6|135
1653389100000|2022-05-24 10:45:00|1777.3|1777|1777.3|1777|1778.3|1778|1776.9|1776.6|134
1653389400000|2022-05-24 10:50:00|1777.4|1777.1|1776.6|1776.3|1778.1|1777.8|1776.5|1776.2|166
1653389700000|2022-05-24 10:55:00|1776.7|1776.4|1776.8|1776.5|1777.2|1776.9|1776|1775.7|220
1653390000000|2022-05-24 11:00:00|1776.7|1776.4|1779.1|1778.8|1779.6|1779.3|1776.7|1776.4|288
1653390300000|2022-05-24 11:05:00|1779.2|1778.9|1782|1781.7|1782.3|1782|1779.1|1778.8|228
1653390600000|2022-05-24 11:10:00|1782.1|1781.8|1781|1780.7|1782.1|1781.8|1780.6|1780.3|123
1653390900000|2022-05-24 11:15:00|1781.1|1780.8|1781.7|1781.4|1781.9|1781.6|1780.3|1780|176
1653391200000|2022-05-24 11:20:00|1781.8|1781.5|1780.3|1780|1781.9|1781.6|1780.3|1780|146
1653391500000|2022-05-24 11:25:00|1780.2|1779.9|1781.2|1780.9|1781.7|1781.4|1780.2|1779.9|62
1653391800000|2022-05-24 11:30:00|1781.1|1780.8|1781.9|1781.6|1782.2|1781.9|1780.8|1780.5|132
1653392100000|2022-05-24 11:35:00|1781.7|1781.4|1779.2|1778.9|1782.1|1781.8|1778.4|1778.1|271
1653392400000|2022-05-24 11:40:00|1779.1|1778.8|1780|1779.7|1780.2|1779.9|1778.2|1777.9|147
1653392700000|2022-05-24 11:45:00|1779.9|1779.6|1778.7|1778.4|1780.1|1779.8|1778.2|1777.9|76
1653393000000|2022-05-24 11:50:00|1778.6|1778.3|1777.7|1777.4|1779|1778.7|1777.2|1776.9|107
1653393300000|2022-05-24 11:55:00|1777.6|1777.3|1777.7|1777.4|1777.8|1777.5|1776.4|1776.1|160
1653393600000|2022-05-24 12:00:00|1777.6|1777.3|1778.7|1778.4|1778.9|1778.6|1776.5|1776.2|157
1653393900000|2022-05-24 12:05:00|1778.5|1778.2|1775.3|1775|1778.7|1778.4|1775|1774.7|242
1653394200000|2022-05-24 12:10:00|1775.4|1775.1|1776.5|1776.2|1777.1|1776.8|1775.3|1775|153
1653394500000|2022-05-24 12:15:00|1776.4|1776.1|1777.2|1776.9|1777.4|1777.1|1775.7|1775.4|177
1653394800000|2022-05-24 12:20:00|1777.3|1777|1776.2|1775.9|1777.3|1777|1775.7|1775.4|119
1653395100000|2022-05-24 12:25:00|1776.1|1775.8|1777.5|1777.2|1778.2|1777.9|1776|1775.7|176
1653395400000|2022-05-24 12:30:00|1777.6|1777.3|1778.9|1778.6|1779.6|1779.3|1776.4|1776.1|210
1653395700000|2022-05-24 12:35:00|1778.8|1778.5|1779.1|1778.8|1780.2|1779.9|1777|1776.7|582
1653396000000|2022-05-24 12:40:00|1779.2|1778.9|1779.9|1779.6|1780.5|1780.2|1779|1778.7|196
1653396300000|2022-05-24 12:45:00|1779.8|1779.5|1780.4|1780.1|1780.5|1780.2|1779.2|1778.9|214
1653396600000|2022-05-24 12:50:00|1780.3|1780|1779.4|1779.1|1781.6|1781.3|1779.4|1779.1|271
1653396900000|2022-05-24 12:55:00|1779.5|1779.2|1779.1|1778.8|1779.9|1779.6|1778.5|1778.2|235
1653397200000|2022-05-24 13:00:00|1779.3|1779|1777.9|1777.6|1779.6|1779.3|1776.7|1776.4|318
1653397500000|2022-05-24 13:05:00|1778.1|1777.8|1777.7|1777.4|1778.9|1778.6|1777.1|1776.8|176
1653397800000|2022-05-24 13:10:00|1777.6|1777.3|1778.8|1778.5|1779|1778.7|1777.5|1777.2|96
1653398100000|2022-05-24 13:15:00|1778.7|1778.4|1778.5|1778.2|1779.7|1779.4|1778.3|1778|239
1653398400000|2022-05-24 13:20:00|1778.4|1778.1|1779.4|1779.1|1780.6|1780.3|1778.4|1778.1|253
1653398700000|2022-05-24 13:25:00|1779.3|1779|1776.4|1776.1|1779.4|1779.1|1776.3|1776|562
1653399000000|2022-05-24 13:30:00|1776.1|1775.8|1772.2|1771.9|1779.6|1779.3|1771.5|1771.2|5981
1653399300000|2022-05-24 13:35:00|1772|1771.7|1761.6|1761.3|1772|1771.7|1761.3|1761|5052
1653399600000|2022-05-24 13:40:00|1761.3|1761|1762.3|1762|1764.4|1764.1|1760.3|1760|3618
1653399900000|2022-05-24 13:45:00|1762.2|1761.9|1759.8|1759.5|1766.3|1766|1757.9|1757.6|4345
1653400200000|2022-05-24 13:50:00|1759.7|1759.4|1758.2|1757.9|1764.8|1764.5|1757.1|1756.8|3721
1653400500000|2022-05-24 13:55:00|1758.1|1757.8|1755.8|1755.5|1759.3|1759|1755|1754.7|2719
1653400800000|2022-05-24 14:00:00|1755.6|1755.3|1749.7|1749.4|1756.8|1756.5|1749.4|1749.1|3993
1653401100000|2022-05-24 14:05:00|1749.6|1749.3|1747.7|1747.4|1752|1751.7|1746.3|1746|4338
1653401400000|2022-05-24 14:10:00|1747.4|1747.1|1746.5|1746.2|1751.5|1751.2|1745.9|1745.6|3271
1653401700000|2022-05-24 14:15:00|1746.3|1746|1744.7|1744.4|1747.5|1747.2|1741.8|1741.5|4984
1653402000000|2022-05-24 14:20:00|1744.6|1744.3|1744.9|1744.6|1751.7|1751.4|1744.3|1744|3730
1653402300000|2022-05-24 14:25:00|1744.7|1744.4|1747.8|1747.5|1748.4|1748.1|1743.3|1743|3020
1653402600000|2022-05-24 14:30:00|1747.7|1747.4|1743.3|1743|1747.9|1747.6|1743.3|1743|3055
1653402900000|2022-05-24 14:35:00|1743.2|1742.9|1745.7|1745.4|1747.3|1747|1741.6|1741.3|2566
1653403200000|2022-05-24 14:40:00|1745.4|1745.1|1742.5|1742.2|1746.4|1746.1|1741.7|1741.4|2029
1653403500000|2022-05-24 14:45:00|1742.2|1741.9|1735.9|1735.6|1744.5|1744.2|1735.8|1735.5|3318
1653403800000|2022-05-24 14:50:00|1735.7|1735.4|1738|1737.7|1740.3|1740|1735.6|1735.3|2263
1653404100000|2022-05-24 14:55:00|1738.3|1738|1741.4|1741.1|1741.8|1741.5|1737.5|1737.2|1808
1653404400000|2022-05-24 15:00:00|1741.3|1741|1741|1740.7|1744.1|1743.8|1739.8|1739.5|2081
1653404700000|2022-05-24 15:05:00|1740.8|1740.5|1740.5|1740.2|1742.3|1742|1737.3|1737|1931
1653405000000|2022-05-24 15:10:00|1740.4|1740.1|1738.1|1737.8|1741.1|1740.8|1737.1|1736.8|1764
1653405300000|2022-05-24 15:15:00|1737.9|1737.6|1735|1734.7|1742.6|1742.3|1734.6|1734.3|2305
1653405600000|2022-05-24 15:20:00|1735.1|1734.8|1738.4|1738.1|1739.9|1739.6|1733|1732.7|2975
1653405900000|2022-05-24 15:25:00|1738.3|1738|1740.1|1739.8|1740.3|1740|1736.9|1736.6|2207
1653406200000|2022-05-24 15:30:00|1740.2|1739.9|1740.2|1739.9|1742.2|1741.9|1737.4|1737.1|2032
1653406500000|2022-05-24 15:35:00|1740.1|1739.8|1739.1|1738.8|1741.1|1740.8|1737.5|1737.2|1446
1653406800000|2022-05-24 15:40:00|1738.9|1738.6|1744.1|1743.8|1745|1744.7|1738.8|1738.5|2305
1653407100000|2022-05-24 15:45:00|1744|1743.7|1752.3|1752|1753.3|1753|1744|1743.7|3147
1653407400000|2022-05-24 15:50:00|1752.6|1752.3|1748.4|1748.1|1753.1|1752.8|1747.3|1747|1916
1653407700000|2022-05-24 15:55:00|1748.7|1748.4|1747.9|1747.6|1752.9|1752.6|1747.8|1747.5|1474
1653408000000|2022-05-24 16:00:00|1747.8|1747.5|1751.1|1750.8|1751.1|1750.8|1746.6|1746.3|1640
1653408300000|2022-05-24 16:05:00|1751.2|1750.9|1755.8|1755.5|1755.9|1755.6|1749.5|1749.2|1635
1653408600000|2022-05-24 16:10:00|1755.6|1755.3|1756.5|1756.2|1756.5|1756.2|1753.4|1753.1|1422
1653408900000|2022-05-24 16:15:00|1756.3|1756|1755.4|1755.1|1761.2|1760.9|1753.5|1753.2|2730
1653409200000|2022-05-24 16:20:00|1755.3|1755|1753.5|1753.2|1755.5|1755.2|1751.8|1751.5|1030
1653409500000|2022-05-24 16:25:00|1753.4|1753.1|1751.7|1751.4|1755.2|1754.9|1751.3|1751|2000
1653409800000|2022-05-24 16:30:00|1751.8|1751.5|1748.4|1748.1|1754.1|1753.8|1747.7|1747.4|1574
1653410100000|2022-05-24 16:35:00|1748.5|1748.2|1745.9|1745.6|1749.1|1748.8|1744.6|1744.3|1705
1653410400000|2022-05-24 16:40:00|1746|1745.7|1745.4|1745.1|1747|1746.7|1744.5|1744.2|1248
1653410700000|2022-05-24 16:45:00|1745.5|1745.2|1747.2|1746.9|1748|1747.7|1744.5|1744.2|1344
1653411000000|2022-05-24 16:50:00|1747.4|1747.1|1748.3|1748|1748.4|1748.1|1745.4|1745.1|1060
1653411300000|2022-05-24 16:55:00|1748.4|1748.1|1750.2|1749.9|1753|1752.7|1747.4|1747.1|1685
1653411600000|2022-05-24 17:00:00|1749.9|1749.6|1742.5|1742.2|1750.2|1749.9|1742.4|1742.1|1057
1653411900000|2022-05-24 17:05:00|1742.4|1742.1|1744.7|1744.4|1746.7|1746.4|1742.3|1742|803
1653412200000|2022-05-24 17:10:00|1744.5|1744.2|1745.8|1745.5|1747|1746.7|1743.7|1743.4|747
1653412500000|2022-05-24 17:15:00|1745.6|1745.3|1746.7|1746.4|1749.3|1749|1744.3|1744|1022
1653412800000|2022-05-24 17:20:00|1746.6|1746.3|1745|1744.7|1747|1746.7|1743.3|1743|998
1653413100000|2022-05-24 17:25:00|1744.9|1744.6|1748.4|1748.1|1749.4|1749.1|1743.5|1743.2|973
1653413400000|2022-05-24 17:30:00|1748.3|1748|1746.2|1745.9|1748.3|1748|1744.2|1743.9|858
1653413700000|2022-05-24 17:35:00|1746.1|1745.8|1750.2|1749.9|1750.9|1750.6|1745.8|1745.5|1306
1653414000000|2022-05-24 17:40:00|1750.4|1750.1|1751.9|1751.6|1755.8|1755.5|1750|1749.7|1994
1653414300000|2022-05-24 17:45:00|1752.1|1751.8|1753.4|1753.1|1755|1754.7|1750|1749.7|1502
1653414600000|2022-05-24 17:50:00|1753.2|1752.9|1754.4|1754.1|1755.7|1755.4|1752|1751.7|1654
1653414900000|2022-05-24 17:55:00|1754.3|1754|1753.9|1753.6|1756.3|1756|1752.7|1752.4|1439
1653415200000|2022-05-24 18:00:00|1754.1|1753.8|1751.5|1751.2|1754.8|1754.5|1751.5|1751.2|1518
1653415500000|2022-05-24 18:05:00|1751.8|1751.5|1758|1757.7|1760.3|1760|1751.7|1751.4|1706
1653415800000|2022-05-24 18:10:00|1758.1|1757.8|1759.2|1758.9|1763.7|1763.4|1757.1|1756.8|3041
1653416100000|2022-05-24 18:15:00|1759|1758.7|1754.7|1754.4|1759.5|1759.2|1753.3|1753|1882
1653416400000|2022-05-24 18:20:00|1754.2|1753.9|1758.4|1758.1|1759.2|1758.9|1752.2|1751.9|1885
1653416700000|2022-05-24 18:25:00|1758.6|1758.3|1757.5|1757.2|1760.7|1760.4|1757.5|1757.2|1380
1653417000000|2022-05-24 18:30:00|1757.3|1757|1760.1|1759.8|1760.6|1760.3|1756.1|1755.8|1543
1653417300000|2022-05-24 18:35:00|1760|1759.7|1761.5|1761.2|1762.5|1762.2|1758.7|1758.4|1466
1653417600000|2022-05-24 18:40:00|1761.6|1761.3|1754.8|1754.5|1762.1|1761.8|1754.7|1754.4|1530
1653417900000|2022-05-24 18:45:00|1754.9|1754.6|1750|1749.7|1755.2|1754.9|1748.6|1748.3|2077
1653418200000|2022-05-24 18:50:00|1749.8|1749.5|1749.2|1748.9|1750.8|1750.5|1747.4|1747.1|1396
1653418500000|2022-05-24 18:55:00|1749.3|1749|1751|1750.7|1751.4|1751.1|1747.5|1747.2|1467
1653418800000|2022-05-24 19:00:00|1750.7|1750.4|1754.2|1753.9|1756|1755.7|1750.2|1749.9|2237
1653419100000|2022-05-24 19:05:00|1754.1|1753.8|1753.8|1753.5|1757.7|1757.4|1753.3|1753|1852
1653419400000|2022-05-24 19:10:00|1753.6|1753.3|1755.4|1755.1|1757.2|1756.9|1753.6|1753.3|1721
1653419700000|2022-05-24 19:15:00|1755.5|1755.2|1754.4|1754.1|1757.2|1756.9|1753.4|1753.1|1658
1653420000000|2022-05-24 19:20:00|1754.5|1754.2|1756.3|1756|1757.7|1757.4|1751|1750.7|2354
1653420300000|2022-05-24 19:25:00|1756.4|1756.1|1758.5|1758.2|1759.1|1758.8|1754.8|1754.5|2075
1653420600000|2022-05-24 19:30:00|1758.6|1758.3|1759.1|1758.8|1759.4|1759.1|1756.6|1756.3|2402
1653420900000|2022-05-24 19:35:00|1759.2|1758.9|1768.2|1767.9|1770.4|1770.1|1759.2|1758.9|6742
1653421200000|2022-05-24 19:40:00|1768.5|1768.2|1765.8|1765.5|1770.3|1770|1765.5|1765.2|2960
1653421500000|2022-05-24 19:45:00|1765.5|1765.2|1766.5|1766.2|1769.5|1769.2|1765.3|1765|3329
1653421800000|2022-05-24 19:50:00|1768.3|1768|1761.3|1761|1768.5|1768.2|1761|1760.7|3751
1653422100000|2022-05-24 19:55:00|1761.1|1760.8|1765.3|1765|1766.2|1765.9|1760.1|1759.8|13826
1653422400000|2022-05-24 20:00:00|1765.7|1765.4|1767.1|1766.8|1768.3|1768|1764.9|1764.6|4059
1653422700000|2022-05-24 20:05:00|1766.9|1766.6|1766.5|1766.2|1767|1766.7|1765.5|1765.2|1572
1653423000000|2022-05-24 20:10:00|1766.4|1766.1|1766.7|1766.4|1767.4|1767.1|1765.9|1765.6|1125
1653423300000|2022-05-24 20:15:00|1766.6|1766.3|1766.6|1766.3|1767.6|1767.3|1766|1765.7|810
1653423600000|2022-05-24 20:20:00|1766.5|1766.2|1763.8|1763.5|1766.5|1766.2|1763.2|1762.9|354
1653423900000|2022-05-24 20:25:00|1764|1763.7|1764.8|1764.5|1764.9|1764.6|1763.4|1763.1|117
1653424200000|2022-05-24 20:30:00|1764.9|1764.6|1765.2|1764.9|1765.3|1765|1764.7|1764.4|141
1653424500000|2022-05-24 20:35:00|1765.1|1764.8|1765.1|1764.8|1765.8|1765.5|1764.8|1764.5|165
1653424800000|2022-05-24 20:40:00|1765.5|1765.2|1766.2|1765.9|1766.3|1766|1765.1|1764.8|294
1653425100000|2022-05-24 20:45:00|1766.3|1766|1767.6|1767.3|1767.9|1767.6|1766|1765.7|239
1653425400000|2022-05-24 20:50:00|1767.7|1767.4|1768.8|1768.5|1768.8|1768.5|1767.7|1767.4|180
1653425700000|2022-05-24 20:55:00|1768.7|1768.4|1768.8|1768|1769.8|1769.5|1768|1767.7|210
1653426000000|2022-05-24 21:00:00|1768.6|1767.8|1768.9|1768.1|1768.9|1768.1|1768.6|1767.8|0
1653426300000|2022-05-24 21:05:00|1768.8|1768|1768.8|1768|1768.8|1768|1768.6|1767.8|0
1653426600000|2022-05-24 21:10:00|1768.7|1767.9|1768.7|1767.9|1768.9|1768.1|1768.7|1767.9|0
1653426900000|2022-05-24 21:15:00|1768.8|1768|1769|1768.2|1769.2|1768.4|1768.7|1767.9|0
1653427200000|2022-05-24 21:20:00|1769.1|1768.3|1768.9|1768.1|1769.1|1768.3|1768.7|1767.9|0
1653427500000|2022-05-24 21:25:00|1769|1768.2|1769|1768.2|1769.1|1768.3|1768.9|1768.1|0
1653427800000|2022-05-24 21:30:00|1768.8|1768|1768.9|1768.1|1769|1768.2|1768.8|1768|0
1653428100000|2022-05-24 21:35:00|1769|1768.2|1769|1768.2|1769.1|1768.3|1769|1768.2|0
1653428400000|2022-05-24 21:40:00|1769.1|1768.3|1769.1|1768.3|1769.1|1768.3|1769.1|1768.3|0
1653428700000|2022-05-24 21:45:00|1769|1768.2|1768.7|1767.9|1769|1768.2|1768.7|1767.9|0
1653429000000|2022-05-24 21:50:00|1768.9|1768.1|1769.2|1768.4|1769.2|1768.4|1768.9|1768.1|0
1653429300000|2022-05-24 21:55:00|1769.1|1768.3|1769|1768.2|1769.2|1768.4|1769|1768.2|0
1653429600000|2022-05-24 22:00:00|1769.1|1768.8|1770.4|1770.1|1770.9|1770.6|1769|1768.7|159
1653429900000|2022-05-24 22:05:00|1770.5|1770.2|1770.9|1770.6|1771.2|1770.9|1770|1769.7|38
1653430200000|2022-05-24 22:10:00|1771|1770.7|1773.2|1772.9|1773.3|1773|1770.7|1770.4|128
1653430500000|2022-05-24 22:15:00|1773.3|1773|1774.2|1773.9|1774.3|1774|1772.8|1772.5|150
1653430800000|2022-05-24 22:20:00|1774.1|1773.8|1773.7|1773.4|1774.4|1774.1|1772.8|1772.5|31
1653431100000|2022-05-24 22:25:00|1773.8|1773.5|1773.4|1773.1|1774.2|1773.9|1773.4|1773.1|32
1653431400000|2022-05-24 22:30:00|1773.5|1773.2|1774.2|1773.9|1774.3|1774|1773|1772.7|34
1653431700000|2022-05-24 22:35:00|1774.3|1774|1774.2|1773.9|1774.9|1774.6|1774.1|1773.8|20
1653432000000|2022-05-24 22:40:00|1774.1|1773.8|1773.8|1773.5|1774.5|1774.2|1773.7|1773.4|13
1653432300000|2022-05-24 22:45:00|1773.7|1773.4|1773.4|1773.1|1773.8|1773.5|1772.9|1772.6|46
1653432600000|2022-05-24 22:50:00|1773.5|1773.2|1772.4|1772.1|1773.5|1773.2|1772.4|1772.1|50
1653432900000|2022-05-24 22:55:00|1772.5|1772.2|1772.7|1772.4|1772.9|1772.6|1772.4|1772.1|19
1653433200000|2022-05-24 23:00:00|1772.9|1772.6|1773.2|1772.9|1773.3|1773|1772.8|1772.5|16
1653433500000|2022-05-24 23:05:00|1773.3|1773|1774.3|1774|1774.6|1774.3|1773.3|1773|27
1653433800000|2022-05-24 23:10:00|1774.2|1773.9|1775.2|1774.9|1775.3|1775|1774.2|1773.9|27
1653434100000|2022-05-24 23:15:00|1775.1|1774.8|1774.4|1774.1|1775.2|1774.9|1774.3|1774|27
1653434400000|2022-05-24 23:20:00|1774.6|1774.3|1774.3|1774|1774.6|1774.3|1774.3|1774|19
1653434700000|2022-05-24 23:25:00|1774.4|1774.1|1773.4|1773.1|1774.6|1774.3|1773.2|1772.9|78
1653435000000|2022-05-24 23:30:00|1773.5|1773.2|1773.9|1773.6|1774.4|1774.1|1773.5|1773.2|44
1653435300000|2022-05-24 23:35:00|1774|1773.7|1773.3|1773|1774.1|1773.8|1773.2|1772.9|27
1653435600000|2022-05-24 23:40:00|1773.2|1772.9|1772.7|1772.4|1773.3|1773|1772.7|1772.4|50
1653435900000|2022-05-24 23:45:00|1772.6|1772.3|1771.7|1771.4|1772.6|1772.3|1771.4|1771.1|61
1653436200000|2022-05-24 23:50:00|1771.6|1771.3|1771.4|1771.1|1772.2|1771.9|1771.4|1771.1|17
1653436500000|2022-05-24 23:55:00|1771.3|1771|1771.7|1771.4|1772|1771.7|1771.1|1770.8|27
1653436800000|2022-05-25 00:00:00|1771.5|1771.2|1770.5|1770.2|1771.8|1771.5|1770.3|1770|92
1653437100000|2022-05-25 00:05:00|1770.6|1770.3|1770.4|1770.1|1771.5|1771.2|1770|1769.7|34
1653437400000|2022-05-25 00:10:00|1770.3|1770|1767.1|1766.8|1770.3|1770|1766.6|1766.3|109
1653437700000|2022-05-25 00:15:00|1767|1766.7|1766.1|1765.8|1767.5|1767.2|1765.2|1764.9|170
1653438000000|2022-05-25 00:20:00|1765.8|1765.5|1766.8|1766.5|1767.2|1766.9|1765.4|1765.1|53
1653438300000|2022-05-25 00:25:00|1766.9|1766.6|1767.8|1767.5|1768|1767.7|1765|1764.7|59
1653438600000|2022-05-25 00:30:00|1767.9|1767.6|1767.4|1767.1|1768.8|1768.5|1767.1|1766.8|58
1653438900000|2022-05-25 00:35:00|1767.5|1767.2|1767.8|1767.5|1768.3|1768|1767|1766.7|28
1653439200000|2022-05-25 00:40:00|1767.9|1767.6|1769.5|1769.2|1769.5|1769.2|1767.9|1767.6|32
1653439500000|2022-05-25 00:45:00|1769.6|1769.3|1769.1|1768.8|1770.4|1770.1|1769.1|1768.8|36
1653439800000|2022-05-25 00:50:00|1769.2|1768.9|1768.8|1768.5|1769.9|1769.6|1768.6|1768.3|23
1653440100000|2022-05-25 00:55:00|1768.9|1768.6|1768.5|1768.2|1769.6|1769.3|1768.4|1768.1|34
1653440400000|2022-05-25 01:00:00|1768.4|1768.1|1769.9|1769.6|1770.1|1769.8|1768.3|1768|30
1653440700000|2022-05-25 01:05:00|1770|1769.7|1770|1769.7|1770.5|1770.2|1768.7|1768.4|40
1653441000000|2022-05-25 01:10:00|1770.1|1769.8|1770|1769.7|1770.8|1770.5|1769.2|1768.9|64
1653441300000|2022-05-25 01:15:00|1769.9|1769.6|1771|1770.7|1772|1771.7|1769.9|1769.6|53
1653441600000|2022-05-25 01:20:00|1771.1|1770.8|1770|1769.7|1771.5|1771.2|1769.5|1769.2|34
1653441900000|2022-05-25 01:25:00|1770.1|1769.8|1769.8|1769.5|1770.8|1770.5|1769.4|1769.1|26
1653442200000|2022-05-25 01:30:00|1769.7|1769.4|1770|1769.7|1770.2|1769.9|1769.2|1768.9|31
1653442500000|2022-05-25 01:35:00|1770.1|1769.8|1771.2|1770.9|1771.2|1770.9|1769.6|1769.3|45
1653442800000|2022-05-25 01:40:00|1771.3|1771|1770.7|1770.4|1771.3|1771|1770.4|1770.1|29
1653443100000|2022-05-25 01:45:00|1770.8|1770.5|1771.9|1771.6|1772.1|1771.8|1770.6|1770.3|23
1653443400000|2022-05-25 01:50:00|1771.8|1771.5|1771.2|1770.9|1771.9|1771.6|1770.8|1770.5|29
1653443700000|2022-05-25 01:55:00|1771|1770.7|1771.8|1771.5|1771.9|1771.6|1770.7|1770.4|35
1653444000000|2022-05-25 02:00:00|1771.9|1771.6|1774.6|1774.3|1774.7|1774.4|1771.9|1771.6|182
1653444300000|2022-05-25 02:05:00|1774.7|1774.4|1774.1|1773.8|1774.9|1774.6|1773.7|1773.4|45
1653444600000|2022-05-25 02:10:00|1774|1773.7|1773.6|1773.3|1774.4|1774.1|1773.6|1773.3|25
1653444900000|2022-05-25 02:15:00|1773.5|1773.2|1773.2|1772.9|1774.3|1774|1772.9|1772.6|58
1653445200000|2022-05-25 02:20:00|1773.1|1772.8|1773.6|1773.3|1774.2|1773.9|1773.1|1772.8|38
1653445500000|2022-05-25 02:25:00|1773.7|1773.4|1772.9|1772.6|1774.3|1774|1772.8|1772.5|42
1653445800000|2022-05-25 02:30:00|1772.7|1772.4|1772.2|1771.9|1773.2|1772.9|1771.5|1771.2|66
1653446100000|2022-05-25 02:35:00|1772.3|1772|1772.2|1771.9|1772.6|1772.3|1771.8|1771.5|29
1653446400000|2022-05-25 02:40:00|1772.1|1771.8|1771.7|1771.4|1772.4|1772.1|1771.6|1771.3|37
1653446700000|2022-05-25 02:45:00|1771.6|1771.3|1773.1|1772.8|1773.1|1772.8|1771|1770.7|33
1653447000000|2022-05-25 02:50:00|1773.2|1772.9|1772.7|1772.4|1773.5|1773.2|1772.5|1772.2|29
1653447300000|2022-05-25 02:55:00|1772.6|1772.3|1773|1772.7|1773.3|1773|1772.6|1772.3|21
1653447600000|2022-05-25 03:00:00|1772.9|1772.6|1773.8|1773.5|1773.9|1773.6|1772.9|1772.6|35
1653447900000|2022-05-25 03:05:00|1773.9|1773.6|1773.7|1773.4|1774.2|1773.9|1773.2|1772.9|16
1653448200000|2022-05-25 03:10:00|1773.8|1773.5|1774.9|1774.6|1774.9|1774.6|1773.7|1773.4|34
1653448500000|2022-05-25 03:15:00|1775|1774.7|1774.2|1773.9|1775.1|1774.8|1774.2|1773.9|43
1653448800000|2022-05-25 03:20:00|1774.3|1774|1774.5|1774.2|1774.7|1774.4|1773.6|1773.3|102
1653449100000|2022-05-25 03:25:00|1774.6|1774.3|1774.7|1774.4|1775.1|1774.8|1774|1773.7|35
1653449400000|2022-05-25 03:30:00|1774.8|1774.5|1776.4|1776.1|1776.5|1776.2|1774.7|1774.4|72
1653449700000|2022-05-25 03:35:00|1776.3|1776|1776.7|1776.4|1776.9|1776.6|1775.9|1775.6|45
1653450000000|2022-05-25 03:40:00|1776.8|1776.5|1777.5|1777.2|1777.5|1777.2|1776.5|1776.2|43
1653450300000|2022-05-25 03:45:00|1777.4|1777.1|1777.4|1777.1|1777.6|1777.3|1777.2|1776.9|49
1653450600000|2022-05-25 03:50:00|1777.3|1777|1777.5|1777.2|1777.6|1777.3|1777.3|1777|28
1653450900000|2022-05-25 03:55:00|1777.6|1777.3|1778.6|1778.3|1779.4|1779.1|1777.5|1777.2|276
1653451200000|2022-05-25 04:00:00|1778.7|1778.4|1777.7|1777.4|1778.7|1778.4|1777.5|1777.2|23
1653451500000|2022-05-25 04:05:00|1777.6|1777.3|1777.7|1777.4|1778|1777.7|1777.4|1777.1|15
1653451800000|2022-05-25 04:10:00|1777.4|1777.1|1776.4|1776.1|1777.4|1777.1|1776.2|1775.9|43
1653452100000|2022-05-25 04:15:00|1776.5|1776.2|1776.6|1776.3|1776.9|1776.6|1776.3|1776|16
1653452400000|2022-05-25 04:20:00|1776.7|1776.4|1776.9|1776.6|1777.3|1777|1776.6|1776.3|15
1653452700000|2022-05-25 04:25:00|1776.8|1776.5|1776.5|1776.2|1777.1|1776.8|1776.3|1776|6
1653453000000|2022-05-25 04:30:00|1776.6|1776.3|1776.9|1776.6|1777.3|1777|1776.5|1776.2|12
1653453300000|2022-05-25 04:35:00|1777|1776.7|1776.6|1776.3|1777.2|1776.9|1776.5|1776.2|16
1653453600000|2022-05-25 04:40:00|1776.5|1776.2|1776.7|1776.4|1776.9|1776.6|1776.2|1775.9|4
1653453900000|2022-05-25 04:45:00|1776.8|1776.5|1775.8|1775.5|1777.1|1776.8|1775.7|1775.4|39
1653454200000|2022-05-25 04:50:00|1775.9|1775.6|1776.2|1775.9|1776.6|1776.3|1775.8|1775.5|41
1653454500000|2022-05-25 04:55:00|1776.3|1776|1775.8|1775.5|1776.4|1776.1|1775.8|1775.5|7
1653454800000|2022-05-25 05:00:00|1775.7|1775.4|1776.2|1775.9|1777.1|1776.8|1775.6|1775.3|47
1653455100000|2022-05-25 05:05:00|1776.3|1776|1776.4|1776.1|1776.5|1776.2|1775.9|1775.6|6
1653455400000|2022-05-25 05:10:00|1776.5|1776.2|1777.3|1777|1777.9|1777.6|1776.2|1775.9|13
1653455700000|2022-05-25 05:15:00|1777.2|1776.9|1777.7|1777.4|1778|1777.7|1776.9|1776.6|17
1653456000000|2022-05-25 05:20:00|1777.5|1777.2|1777.5|1777.2|1777.8|1777.5|1777.2|1776.9|51
1653456300000|2022-05-25 05:25:00|1777.2|1776.9|1776.5|1776.2|1777.2|1776.9|1776.5|1776.2|33
1653456600000|2022-05-25 05:30:00|1776.4|1776.1|1775.7|1775.4|1776.5|1776.2|1775.4|1775.1|86
1653456900000|2022-05-25 05:35:00|1775.6|1775.3|1775|1774.7|1775.9|1775.6|1774.8|1774.5|37
1653457200000|2022-05-25 05:40:00|1775.1|1774.8|1774.7|1774.4|1775.2|1774.9|1774.1|1773.8|57
1653457500000|2022-05-25 05:45:00|1774.8|1774.5|1774.2|1773.9|1775.3|1775|1773.8|1773.5|27
1653457800000|2022-05-25 05:50:00|1774.3|1774|1774.7|1774.4|1774.9|1774.6|1773.8|1773.5|23
1653458100000|2022-05-25 05:55:00|1774.8|1774.5|1775.2|1774.9|1775.4|1775.1|1774.5|1774.2|36
1653458400000|2022-05-25 06:00:00|1775.3|1775|1773|1772.7|1776.3|1776|1772.7|1772.4|199
1653458700000|2022-05-25 06:05:00|1772.9|1772.6|1772.9|1772.6|1773.8|1773.5|1772.4|1772.1|81
1653459000000|2022-05-25 06:10:00|1772.8|1772.5|1772.1|1771.8|1773.4|1773.1|1771.9|1771.6|50
1653459300000|2022-05-25 06:15:00|1772.2|1771.9|1770.7|1770.4|1772.3|1772|1769.8|1769.5|120
1653459600000|2022-05-25 06:20:00|1770.6|1770.3|1771.2|1770.9|1771.7|1771.4|1770.6|1770.3|45
1653459900000|2022-05-25 06:25:00|1771.3|1771|1771.5|1771.2|1771.7|1771.4|1770.7|1770.4|46
1653460200000|2022-05-25 06:30:00|1771.6|1771.3|1772.3|1772|1772.3|1772|1770.7|1770.4|54
1653460500000|2022-05-25 06:35:00|1772.2|1771.9|1774.6|1774.3|1775|1774.7|1772.2|1771.9|185
1653460800000|2022-05-25 06:40:00|1774.7|1774.4|1776.4|1776.1|1776.7|1776.4|1774.3|1774|108
1653461100000|2022-05-25 06:45:00|1776.3|1776|1777.1|1776.8|1777.4|1777.1|1774.8|1774.5|135
1653461400000|2022-05-25 06:50:00|1776.9|1776.6|1777.9|1777.6|1778.5|1778.2|1776.6|1776.3|160
1653461700000|2022-05-25 06:55:00|1777.7|1777.4|1778.4|1778.1|1778.9|1778.6|1776.8|1776.5|195
1653462000000|2022-05-25 07:00:00|1778.5|1778.2|1773.5|1773.2|1778.5|1778.2|1773.1|1772.8|320
1653462300000|2022-05-25 07:05:00|1773.8|1773.5|1776.8|1776.5|1777.1|1776.8|1772.9|1772.6|453
1653462600000|2022-05-25 07:10:00|1776.7|1776.4|1777.4|1777.1|1778.1|1777.8|1775.3|1775|659
1653462900000|2022-05-25 07:15:00|1777.5|1777.2|1776.3|1776|1778.9|1778.6|1775.9|1775.6|183
1653463200000|2022-05-25 07:20:00|1776.2|1775.9|1775.2|1774.9|1776.5|1776.2|1773.2|1772.9|117
1653463500000|2022-05-25 07:25:00|1775.1|1774.8|1773.3|1773|1775.7|1775.4|1773.2|1772.9|43
1653463800000|2022-05-25 07:30:00|1773.2|1772.9|1772.2|1771.9|1773.3|1773|1771.3|1771|110
1653464100000|2022-05-25 07:35:00|1772.4|1772.1|1770.2|1769.9|1772.8|1772.5|1769.7|1769.4|179
1653464400000|2022-05-25 07:40:00|1770.3|1770|1771|1770.7|1771.9|1771.6|1770.1|1769.8|111
1653464700000|2022-05-25 07:45:00|1770.8|1770.5|1771.5|1771.2|1771.7|1771.4|1769.6|1769.3|74
1653465000000|2022-05-25 07:50:00|1771.4|1771.1|1771.7|1771.4|1772.6|1772.3|1770.8|1770.5|76
1653465300000|2022-05-25 07:55:00|1771.5|1771.2|1770|1769.7|1771.7|1771.4|1769.4|1769.1|145
1653465600000|2022-05-25 08:00:00|1769.9|1769.6|1768.1|1767.8|1770.9|1770.6|1766.7|1766.4|316
1653465900000|2022-05-25 08:05:00|1768|1767.7|1763.8|1763.5|1768.4|1768.1|1763.7|1763.4|454
1653466200000|2022-05-25 08:10:00|1763.9|1763.6|1766.3|1766|1766.5|1766.2|1763.1|1762.8|524
1653466500000|2022-05-25 08:15:00|1766.2|1765.9|1765|1764.7|1766.3|1766|1764|1763.7|180
1653466800000|2022-05-25 08:20:00|1764.9|1764.6|1766.1|1765.8|1766.5|1766.2|1764.5|1764.2|70
1653467100000|2022-05-25 08:25:00|1766|1765.7|1766.6|1766.3|1766.9|1766.6|1765.5|1765.2|167
1653467400000|2022-05-25 08:30:00|1766.5|1766.2|1768.5|1768.2|1768.9|1768.6|1766.3|1766|138
1653467700000|2022-05-25 08:35:00|1768.6|1768.3|1768.7|1768.4|1769.6|1769.3|1767.6|1767.3|83
1653468000000|2022-05-25 08:40:00|1768.8|1768.5|1769.4|1769.1|1769.9|1769.6|1768.6|1768.3|68
1653468300000|2022-05-25 08:45:00|1769.5|1769.2|1768.8|1768.5|1769.5|1769.2|1768.6|1768.3|44
1653468600000|2022-05-25 08:50:00|1768.7|1768.4|1769.1|1768.8|1769.7|1769.4|1768.2|1767.9|104
1653468900000|2022-05-25 08:55:00|1769.2|1768.9|1766.1|1765.8|1769.5|1769.2|1765.9|1765.6|88
1653469200000|2022-05-25 09:00:00|1766|1765.7|1763.8|1763.5|1766.1|1765.8|1763.5|1763.2|72
1653469500000|2022-05-25 09:05:00|1763.9|1763.6|1764|1763.7|1764.7|1764.4|1763|1762.7|67
1653469800000|2022-05-25 09:10:00|1764.1|1763.8|1761.2|1760.9|1764.5|1764.2|1761.2|1760.9|124
1653470100000|2022-05-25 09:15:00|1761.1|1760.8|1763.7|1763.4|1764.3|1764|1760.7|1760.4|145
1653470400000|2022-05-25 09:20:00|1763.8|1763.5|1764.3|1764|1764.5|1764.2|1763.1|1762.8|59
1653470700000|2022-05-25 09:25:00|1764.4|1764.1|1764.7|1764.4|1765.2|1764.9|1763|1762.7|42
1653471000000|2022-05-25 09:30:00|1764.4|1764.1|1766.8|1766.5|1766.9|1766.6|1764|1763.7|93
1653471300000|2022-05-25 09:35:00|1766.7|1766.4|1766.7|1766.4|1767.5|1767.2|1766.2|1765.9|124
1653471600000|2022-05-25 09:40:00|1766.8|1766.5|1766|1765.7|1767.2|1766.9|1766|1765.7|44
1653471900000|2022-05-25 09:45:00|1766.1|1765.8|1767.4|1767.1|1767.5|1767.2|1765.7|1765.4|122
1653472200000|2022-05-25 09:50:00|1767.5|1767.2|1769.7|1769.4|1770|1769.7|1767.1|1766.8|149
1653472500000|2022-05-25 09:55:00|1769.6|1769.3|1769.3|1769|1770.1|1769.8|1769|1768.7|155
1653472800000|2022-05-25 10:00:00|1769.2|1768.9|1770.6|1770.3|1770.7|1770.4|1768.7|1768.4|142
1653473100000|2022-05-25 10:05:00|1770.7|1770.4|1769.8|1769.5|1770.8|1770.5|1769.2|1768.9|110
1653473400000|2022-05-25 10:10:00|1769.7|1769.4|1768.2|1767.9|1770.8|1770.5|1767.8|1767.5|140
1653473700000|2022-05-25 10:15:00|1768.1|1767.8|1768|1767.7|1768.6|1768.3|1767.4|1767.1|86
1653474000000|2022-05-25 10:20:00|1767.9|1767.6|1768.2|1767.9|1768.7|1768.4|1767.1|1766.8|158
1653474300000|2022-05-25 10:25:00|1768.3|1768|1767.6|1767.3|1769.3|1769|1767.5|1767.2|153
1653474600000|2022-05-25 10:30:00|1767.7|1767.4|1765.8|1765.5|1767.7|1767.4|1765.2|1764.9|166
1653474900000|2022-05-25 10:35:00|1765.7|1765.4|1765.4|1765.1|1766|1765.7|1764.9|1764.6|98
1653475200000|2022-05-25 10:40:00|1765.5|1765.2|1765.8|1765.5|1766.4|1766.1|1765.2|1764.9|215
1653475500000|2022-05-25 10:45:00|1765.7|1765.4|1763.4|1763.1|1765.8|1765.5|1762.9|1762.6|358
1653475800000|2022-05-25 10:50:00|1763.3|1763|1762.7|1762.4|1763.9|1763.6|1761.8|1761.5|263
1653476100000|2022-05-25 10:55:00|1762.6|1762.3|1761.3|1761|1762.6|1762.3|1761.2|1760.9|159
1653476400000|2022-05-25 11:00:00|1761.4|1761.1|1762.6|1762.3|1763.2|1762.9|1760.8|1760.5|155
1653476700000|2022-05-25 11:05:00|1762.7|1762.4|1763.1|1762.8|1763.8|1763.5|1762.5|1762.2|82
1653477000000|2022-05-25 11:10:00|1763|1762.7|1760.8|1760.5|1763|1762.7|1760.4|1760.1|172
1653477300000|2022-05-25 11:15:00|1760.9|1760.6|1761|1760.7|1761.5|1761.2|1759.2|1758.9|247
1653477600000|2022-05-25 11:20:00|1760.9|1760.6|1758.9|1758.6|1761|1760.7|1758.4|1758.1|300
1653477900000|2022-05-25 11:25:00|1758.8|1758.5|1758.5|1758.2|1758.8|1758.5|1756.2|1755.9|296
1653478200000|2022-05-25 11:30:00|1758.4|1758.1|1757.3|1757|1759.6|1759.3|1757.1|1756.8|188
1653478500000|2022-05-25 11:35:00|1757.2|1756.9|1757.3|1757|1757.8|1757.5|1755.8|1755.5|197
1653478800000|2022-05-25 11:40:00|1757.4|1757.1|1755.8|1755.5|1757.4|1757.1|1755|1754.7|234
1653479100000|2022-05-25 11:45:00|1755.9|1755.6|1757.3|1757|1757.6|1757.3|1754.9|1754.6|185
1653479400000|2022-05-25 11:50:00|1757.4|1757.1|1758.9|1758.6|1759.2|1758.9|1756.9|1756.6|184
1653479700000|2022-05-25 11:55:00|1758.8|1758.5|1758.8|1758.5|1760.5|1760.2|1758.2|1757.9|146
1653480000000|2022-05-25 12:00:00|1758.9|1758.6|1758.2|1757.9|1758.9|1758.6|1757.3|1757|197
1653480300000|2022-05-25 12:05:00|1758.3|1758|1756.1|1755.8|1758.3|1758|1755.8|1755.5|142
1653480600000|2022-05-25 12:10:00|1756.2|1755.9|1758.2|1757.9|1758.4|1758.1|1755.4|1755.1|240
1653480900000|2022-05-25 12:15:00|1758.3|1758|1757.3|1757|1759.3|1759|1757.2|1756.9|189
1653481200000|2022-05-25 12:20:00|1757.5|1757.2|1758.8|1758.5|1759.2|1758.9|1757.5|1757.2|152
1653481500000|2022-05-25 12:25:00|1758.7|1758.4|1757.4|1757.1|1759.2|1758.9|1757.3|1757|197
1653481800000|2022-05-25 12:30:00|1757.2|1756.9|1759.5|1759.2|1761|1760.7|1754|1753.7|824
1653482100000|2022-05-25 12:35:00|1759.7|1759.4|1758.6|1758.3|1760.6|1760.3|1757.4|1757.1|392
1653482400000|2022-05-25 12:40:00|1758.4|1758.1|1758.6|1758.3|1760|1759.7|1757|1756.7|203
1653482700000|2022-05-25 12:45:00|1758.5|1758.2|1759.4|1759.1|1759.8|1759.5|1757.9|1757.6|94
1653483000000|2022-05-25 12:50:00|1759.5|1759.2|1760.8|1760.5|1761.4|1761.1|1759.4|1759.1|215
1653483300000|2022-05-25 12:55:00|1760.6|1760.3|1760.6|1760.3|1761.2|1760.9|1759|1758.7|183
1653483600000|2022-05-25 13:00:00|1760.4|1760.1|1759.4|1759.1|1762|1761.7|1758.8|1758.5|301
1653483900000|2022-05-25 13:05:00|1759.5|1759.2|1761.2|1760.9|1761.4|1761.1|1758.9|1758.6|302
1653484200000|2022-05-25 13:10:00|1761.1|1760.8|1758.9|1758.6|1761.3|1761|1758.6|1758.3|272
1653484500000|2022-05-25 13:15:00|1759|1758.7|1758.8|1758.5|1759.4|1759.1|1757.7|1757.4|236
1653484800000|2022-05-25 13:20:00|1758.9|1758.6|1760.8|1760.5|1760.8|1760.5|1758.8|1758.5|263
1653485100000|2022-05-25 13:25:00|1760.9|1760.6|1758.8|1758.5|1760.9|1760.6|1757.8|1757.5|532
1653485400000|2022-05-25 13:30:00|1758.9|1758.6|1766.8|1766.5|1767.7|1767.4|1758.3|1758|6098
1653485700000|2022-05-25 13:35:00|1767|1766.7|1771.9|1771.6|1776.4|1776.1|1766.6|1766.3|5540
1653486000000|2022-05-25 13:40:00|1772.3|1772|1775.3|1775|1775.6|1775.3|1768.9|1768.6|4032
1653486300000|2022-05-25 13:45:00|1775.4|1775.1|1768.6|1768.3|1778.5|1778.2|1767.8|1767.5|4223
1653486600000|2022-05-25 13:50:00|1768.7|1768.4|1773.9|1773.6|1775.7|1775.4|1768.7|1768.4|2847
1653486900000|2022-05-25 13:55:00|1774|1773.7|1775.9|1775.6|1776.8|1776.5|1772.7|1772.4|2637
1653487200000|2022-05-25 14:00:00|1776|1775.7|1778.1|1777.8|1780.1|1779.8|1773.9|1773.6|2877
1653487500000|2022-05-25 14:05:00|1778|1777.7|1778.5|1778.2|1778.6|1778.3|1773.2|1772.9|2513
1653487800000|2022-05-25 14:10:00|1778.3|1778|1783.4|1783.1|1783.6|1783.3|1776.9|1776.6|2967
1653488100000|2022-05-25 14:15:00|1783.3|1783|1786.6|1786.3|1787.5|1787.2|1782|1781.7|3725
1653488400000|2022-05-25 14:20:00|1786.4|1786.1|1789.9|1789.6|1790.3|1790|1784.5|1784.2|3345
1653488700000|2022-05-25 14:25:00|1790|1789.7|1795.2|1794.9|1795.4|1795.1|1789.6|1789.3|3292
1653489000000|2022-05-25 14:30:00|1795.4|1795.1|1796.7|1796.4|1797|1796.7|1793.5|1793.2|2957
1653489300000|2022-05-25 14:35:00|1796.8|1796.5|1796.4|1796.1|1797.9|1797.6|1794.8|1794.5|2652
1653489600000|2022-05-25 14:40:00|1796.7|1796.4|1794.6|1794.3|1798.2|1797.9|1792.8|1792.5|2939
1653489900000|2022-05-25 14:45:00|1794.8|1794.5|1791.2|1790.9|1795.8|1795.5|1789.7|1789.4|3275
1653490200000|2022-05-25 14:50:00|1791.3|1791|1790.2|1789.9|1792.8|1792.5|1790.1|1789.8|1967
1653490500000|2022-05-25 14:55:00|1790.1|1789.8|1790.9|1790.6|1793.1|1792.8|1789|1788.7|1656
1653490800000|2022-05-25 15:00:00|1791|1790.7|1787.5|1787.2|1792.5|1792.2|1786.4|1786.1|1908
1653491100000|2022-05-25 15:05:00|1787.2|1786.9|1788.3|1788|1790.5|1790.2|1786.4|1786.1|1494
1653491400000|2022-05-25 15:10:00|1788.1|1787.8|1791.5|1791.2|1791.6|1791.3|1787.8|1787.5|1562
1653491700000|2022-05-25 15:15:00|1791.4|1791.1|1790.7|1790.4|1793.4|1793.1|1789.5|1789.2|1182
1653492000000|2022-05-25 15:20:00|1790.8|1790.5|1789.1|1788.8|1790.8|1790.5|1787.2|1786.9|975
1653492300000|2022-05-25 15:25:00|1789.4|1789.1|1787|1786.7|1789.5|1789.2|1786.5|1786.2|978
1653492600000|2022-05-25 15:30:00|1786.9|1786.6|1783.7|1783.4|1788|1787.7|1783.2|1782.9|1602
1653492900000|2022-05-25 15:35:00|1783.5|1783.2|1781.4|1781.1|1784.7|1784.4|1779.2|1778.9|1971
1653493200000|2022-05-25 15:40:00|1781.6|1781.3|1783.7|1783.4|1785.2|1784.9|1780.3|1780|1583
1653493500000|2022-05-25 15:45:00|1783.5|1783.2|1784.5|1784.2|1785.7|1785.4|1783.1|1782.8|999
1653493800000|2022-05-25 15:50:00|1784.4|1784.1|1784.7|1784.4|1785.9|1785.6|1783.5|1783.2|729
1653494100000|2022-05-25 15:55:00|1784.6|1784.3|1785.2|1784.9|1787.5|1787.2|1784.2|1783.9|1002
1653494400000|2022-05-25 16:00:00|1785.1|1784.8|1786.7|1786.4|1788.9|1788.6|1785|1784.7|962
1653494700000|2022-05-25 16:05:00|1786.3|1786|1784.2|1783.9|1788.2|1787.9|1783.2|1782.9|1098
1653495000000|2022-05-25 16:10:00|1784.3|1784|1787|1786.7|1787|1786.7|1783.4|1783.1|1026
1653495300000|2022-05-25 16:15:00|1786.8|1786.5|1786.2|1785.9|1788|1787.7|1785|1784.7|765
1653495600000|2022-05-25 16:20:00|1785.7|1785.4|1781.9|1781.6|1785.7|1785.4|1780.8|1780.5|1401
1653495900000|2022-05-25 16:25:00|1781.7|1781.4|1779.4|1779.1|1782|1781.7|1776.4|1776.1|1585
1653496200000|2022-05-25 16:30:00|1779.5|1779.2|1779.8|1779.5|1782.7|1782.4|1778.9|1778.6|1492
1653496500000|2022-05-25 16:35:00|1779.7|1779.4|1778.9|1778.6|1781.5|1781.2|1777|1776.7|1367
1653496800000|2022-05-25 16:40:00|1778.8|1778.5|1782.1|1781.8|1782.1|1781.8|1778.8|1778.5|753
1653497100000|2022-05-25 16:45:00|1782.2|1781.9|1784.1|1783.8|1784.6|1784.3|1781.3|1781|825
1653497400000|2022-05-25 16:50:00|1784|1783.7|1781.8|1781.5|1784|1783.7|1780.8|1780.5|512
1653497700000|2022-05-25 16:55:00|1781.7|1781.4|1784.1|1783.8|1784.5|1784.2|1779.8|1779.5|577
1653498000000|2022-05-25 17:00:00|1783.9|1783.6|1782.3|1782|1783.9|1783.6|1781.6|1781.3|644
1653498300000|2022-05-25 17:05:00|1782.2|1781.9|1781.9|1781.6|1783|1782.7|1780.7|1780.4|791
1653498600000|2022-05-25 17:10:00|1782.1|1781.8|1780.9|1780.6|1782.4|1782.1|1778.2|1777.9|1104
1653498900000|2022-05-25 17:15:00|1780.8|1780.5|1781.7|1781.4|1783.1|1782.8|1780.8|1780.5|1031
1653499200000|2022-05-25 17:20:00|1781.6|1781.3|1781.2|1780.9|1782.5|1782.2|1780.1|1779.8|909
1653499500000|2022-05-25 17:25:00|1781.3|1781|1783.4|1783.1|1784.3|1784|1779.9|1779.6|1306
1653499800000|2022-05-25 17:30:00|1783.1|1782.8|1783.2|1782.9|1784.6|1784.3|1781.8|1781.5|1148
1653500100000|2022-05-25 17:35:00|1783.1|1782.8|1783.5|1783.2|1785.9|1785.6|1782.7|1782.4|1313
1653500400000|2022-05-25 17:40:00|1783.4|1783.1|1783.9|1783.6|1784.4|1784.1|1781.7|1781.4|714
1653500700000|2022-05-25 17:45:00|1784|1783.7|1784.7|1784.4|1784.9|1784.6|1783.4|1783.1|628
1653501000000|2022-05-25 17:50:00|1784.6|1784.3|1781.9|1781.6|1785.2|1784.9|1780.8|1780.5|828
1653501300000|2022-05-25 17:55:00|1781.7|1781.4|1782.9|1782.6|1783.6|1783.3|1781|1780.7|462
1653501600000|2022-05-25 18:00:00|1782.7|1782.4|1789|1788.7|1794.1|1793.8|1781.4|1781.1|5390
1653501900000|2022-05-25 18:05:00|1789.2|1788.9|1779.4|1779.1|1791.2|1790.9|1773.1|1772.8|5050
1653502200000|2022-05-25 18:10:00|1779.3|1779|1785|1784.7|1787.9|1787.6|1779.3|1779|3577
1653502500000|2022-05-25 18:15:00|1785.2|1784.9|1786|1785.7|1791.5|1791.2|1783.3|1783|2885
1653502800000|2022-05-25 18:20:00|1785.9|1785.6|1787.7|1787.4|1790|1789.7|1784.5|1784.2|1975
1653503100000|2022-05-25 18:25:00|1787.8|1787.5|1793.2|1792.9|1793.2|1792.9|1787|1786.7|2577
1653503400000|2022-05-25 18:30:00|1793.5|1793.2|1795.2|1794.9|1796.4|1796.1|1792.8|1792.5|2995
1653503700000|2022-05-25 18:35:00|1795.1|1794.8|1792.7|1792.4|1797.8|1797.5|1792.3|1792|2627
1653504000000|2022-05-25 18:40:00|1792.9|1792.6|1794.1|1793.8|1797.7|1797.4|1791.7|1791.4|3078
1653504300000|2022-05-25 18:45:00|1794.2|1793.9|1793.5|1793.2|1796.1|1795.8|1792.7|1792.4|2056
1653504600000|2022-05-25 18:50:00|1793.4|1793.1|1798.1|1797.8|1798.7|1798.4|1792.6|1792.3|2268
1653504900000|2022-05-25 18:55:00|1798.4|1798.1|1798.9|1798.6|1800.3|1800|1797.2|1796.9|2563
1653505200000|2022-05-25 19:00:00|1799.4|1799.1|1805.9|1805.6|1806|1805.7|1798|1797.7|3403
1653505500000|2022-05-25 19:05:00|1805.7|1805.4|1807.2|1806.9|1808.2|1807.9|1803.9|1803.6|2547
1653505800000|2022-05-25 19:10:00|1807.3|1807|1807.4|1807.1|1808|1807.7|1806.5|1806.2|1819
1653506100000|2022-05-25 19:15:00|1807.5|1807.2|1804.3|1804|1807.8|1807.5|1803|1802.7|2298
1653506400000|2022-05-25 19:20:00|1804.4|1804.1|1802.7|1802.4|1805.3|1805|1801.9|1801.6|1733
1653506700000|2022-05-25 19:25:00|1802.8|1802.5|1803.5|1803.2|1804.6|1804.3|1802.2|1801.9|1373
1653507000000|2022-05-25 19:30:00|1803.6|1803.3|1801.5|1801.2|1805.1|1804.8|1801.2|1800.9|2074
1653507300000|2022-05-25 19:35:00|1801.3|1801|1800.4|1800.1|1801.8|1801.5|1799|1798.7|1718
1653507600000|2022-05-25 19:40:00|1800.1|1799.8|1801.7|1801.4|1802.2|1801.9|1799|1798.7|1588
1653507900000|2022-05-25 19:45:00|1801.8|1801.5|1799.3|1799|1801.8|1801.5|1798.4|1798.1|3121
1653508200000|2022-05-25 19:50:00|1799|1798.7|1798.1|1797.8|1799|1798.7|1794.5|1794.2|4530
1653508500000|2022-05-25 19:55:00|1797.8|1797.5|1798.2|1797.9|1800.4|1800.1|1796.8|1796.5|9851
1653508800000|2022-05-25 20:00:00|1798|1797.7|1797.8|1797.5|1798.5|1798.2|1796.6|1796.3|3677
1653509100000|2022-05-25 20:05:00|1797.9|1797.6|1794.6|1794.3|1798.4|1798.1|1793.7|1793.4|1463
1653509400000|2022-05-25 20:10:00|1794.5|1794.2|1796|1795.7|1798.2|1797.9|1794.5|1794.2|1101
1653509700000|2022-05-25 20:15:00|1795.8|1795.5|1797.3|1797|1797.5|1797.2|1795.4|1795.1|765
1653510000000|2022-05-25 20:20:00|1797.4|1797.1|1794.1|1793.8|1797.6|1797.3|1793.1|1792.8|2124
1653510300000|2022-05-25 20:25:00|1794.2|1793.9|1795.6|1795.3|1795.6|1795.3|1792.8|1792.5|950
1653510600000|2022-05-25 20:30:00|1795.4|1795.1|1798.7|1798.4|1799|1798.7|1794.2|1793.9|841
1653510900000|2022-05-25 20:35:00|1798.5|1798.2|1797.9|1797.6|1799.2|1798.9|1797.6|1797.3|284
1653511200000|2022-05-25 20:40:00|1797.8|1797.5|1796|1795.7|1797.8|1797.5|1795.7|1795.4|262
1653511500000|2022-05-25 20:45:00|1795.9|1795.6|1795.8|1795.5|1796.7|1796.4|1795.1|1794.8|507
1653511800000|2022-05-25 20:50:00|1795.9|1795.6|1796.8|1796.5|1797.3|1797|1795.2|1794.9|318
1653512100000|2022-05-25 20:55:00|1796.7|1796.4|1797.3|1796.5|1797.6|1797.3|1796.4|1796.1|263
1653512400000|2022-05-25 21:00:00|1797.4|1796.6|1797.3|1796.5|1797.6|1796.8|1797.3|1796.5|0
1653512700000|2022-05-25 21:05:00|1797.4|1796.6|1797.5|1796.7|1797.5|1796.7|1797.2|1796.4|0
1653513000000|2022-05-25 21:10:00|1797.4|1796.6|1797.4|1796.6|1797.4|1796.6|1797.1|1796.3|0
1653513300000|2022-05-25 21:15:00|1797.3|1796.5|1797.4|1796.6|1797.5|1796.7|1797.3|1796.5|0
1653513600000|2022-05-25 21:20:00|1797.3|1796.5|1797.2|1796.4|1797.4|1796.6|1797.1|1796.3|0
1653513900000|2022-05-25 21:25:00|1797.3|1796.5|1797.5|1796.7|1797.5|1796.7|1797.2|1796.4|0
1653514200000|2022-05-25 21:30:00|1797.4|1796.6|1797.6|1796.8|1797.6|1796.8|1797.4|1796.6|0
1653514500000|2022-05-25 21:35:00|1797.5|1796.7|1797.7|1796.9|1797.7|1796.9|1797.4|1796.6|0
1653514800000|2022-05-25 21:40:00|1797.6|1796.8|1797.7|1796.9|1797.7|1796.9|1797.5|1796.7|0
1653515100000|2022-05-25 21:45:00|1797.6|1796.8|1797.6|1796.8|1797.8|1797|1797.5|1796.7|0
1653515400000|2022-05-25 21:50:00|1797.7|1796.9|1797.9|1797.1|1797.9|1797.1|1797.6|1796.8|0
1653515700000|2022-05-25 21:55:00|1797.8|1797|1797.7|1796.9|1797.8|1797|1797.3|1796.5|0
1653516000000|2022-05-25 22:00:00|1798.4|1797.6|1799.3|1799|1800.7|1800.4|1797.4|1797.1|313
1653516300000|2022-05-25 22:05:00|1799.2|1798.9|1799.2|1798.9|1799.8|1799.5|1798.6|1798.3|42
1653516600000|2022-05-25 22:10:00|1799.4|1799.1|1799.8|1799.5|1800.3|1800|1799|1798.7|69
1653516900000|2022-05-25 22:15:00|1799.9|1799.6|1800|1799.7|1800.3|1800|1799.5|1799.2|26
1653517200000|2022-05-25 22:20:00|1799.9|1799.6|1799.2|1798.9|1800.2|1799.9|1799.1|1798.8|25
1653517500000|2022-05-25 22:25:00|1799.1|1798.8|1797.8|1797.5|1799.4|1799.1|1797.6|1797.3|55
1653517800000|2022-05-25 22:30:00|1797.7|1797.4|1798.5|1798.2|1798.5|1798.2|1797.6|1797.3|35
1653518100000|2022-05-25 22:35:00|1798.4|1798.1|1798.5|1798.2|1799.2|1798.9|1798.2|1797.9|22
1653518400000|2022-05-25 22:40:00|1798.6|1798.3|1798.1|1797.8|1799|1798.7|1798.1|1797.8|12
1653518700000|2022-05-25 22:45:00|1798|1797.7|1797.8|1797.5|1798.3|1798|1797.7|1797.4|36
1653519000000|2022-05-25 22:50:00|1797.7|1797.4|1797.7|1797.4|1797.9|1797.6|1797.4|1797.1|20
1653519300000|2022-05-25 22:55:00|1797.8|1797.5|1799.4|1799.1|1799.6|1799.3|1797.4|1797.1|69
1653519600000|2022-05-25 23:00:00|1799.5|1799.2|1799.8|1799.5|1800|1799.7|1799.1|1798.8|26
1653519900000|2022-05-25 23:05:00|1799.9|1799.6|1799.3|1799|1799.9|1799.6|1799.3|1799|14
1653520200000|2022-05-25 23:10:00|1799.4|1799.1|1800.5|1800.2|1800.6|1800.3|1799.4|1799.1|31
1653520500000|2022-05-25 23:15:00|1800.4|1800.1|1799.9|1799.6|1800.9|1800.6|1799.8|1799.5|65
1653520800000|2022-05-25 23:20:00|1799.8|1799.5|1799.2|1798.9|1800|1799.7|1799.1|1798.8|21
1653521100000|2022-05-25 23:25:00|1799.3|1799|1799.5|1799.2|1799.5|1799.2|1798.7|1798.4|9
1653521400000|2022-05-25 23:30:00|1799.6|1799.3|1798.4|1798.1|1799.8|1799.5|1798.3|1798|13
1653521700000|2022-05-25 23:35:00|1798.7|1798.4|1798.6|1798.3|1799.3|1799|1798.5|1798.2|19
1653522000000|2022-05-25 23:40:00|1798.7|1798.4|1799.1|1798.8|1799.4|1799.1|1798.2|1797.9|17
1653522300000|2022-05-25 23:45:00|1799.2|1798.9|1798.1|1797.8|1799.5|1799.2|1797.8|1797.5|30
1653522600000|2022-05-25 23:50:00|1797.7|1797.4|1796.2|1795.9|1798.3|1798|1796.1|1795.8|67
1653522900000|2022-05-25 23:55:00|1796.3|1796|1796.2|1795.9|1796.9|1796.6|1795.6|1795.3|80
1653523200000|2022-05-26 00:00:00|1795.8|1795.5|1798.1|1797.8|1799.1|1798.8|1795.7|1795.4|116
1653523500000|2022-05-26 00:05:00|1798|1797.7|1801.4|1801.1|1801.4|1801.1|1798|1797.7|70
1653523800000|2022-05-26 00:10:00|1801.7|1801.4|1805|1804.7|1806.1|1805.8|1801.2|1800.9|217
1653524100000|2022-05-26 00:15:00|1804.9|1804.6|1802.3|1802|1805.1|1804.8|1802.1|1801.8|89
1653524400000|2022-05-26 00:20:00|1802.2|1801.9|1801.9|1801.6|1803|1802.7|1801.9|1801.6|77
1653524700000|2022-05-26 00:25:00|1802|1801.7|1804.5|1804.2|1804.5|1804.2|1801.8|1801.5|81
1653525000000|2022-05-26 00:30:00|1804.6|1804.3|1805.7|1805.4|1806.2|1805.9|1803.7|1803.4|67
1653525300000|2022-05-26 00:35:00|1805.6|1805.3|1804.6|1804.3|1805.7|1805.4|1803.6|1803.3|68
1653525600000|2022-05-26 00:40:00|1804.7|1804.4|1806.9|1806.6|1807|1806.7|1803.7|1803.4|125
1653525900000|2022-05-26 00:45:00|1806.8|1806.5|1806.4|1806.1|1807.5|1807.2|1806.3|1806|96
1653526200000|2022-05-26 00:50:00|1806.5|1806.2|1806.5|1806.2|1806.6|1806.3|1805.6|1805.3|34
1653526500000|2022-05-26 00:55:00|1806.4|1806.1|1807|1806.7|1807.1|1806.8|1805.5|1805.2|47
1653526800000|2022-05-26 01:00:00|1806.9|1806.6|1806.7|1806.4|1807|1806.7|1806|1805.7|33
1653527100000|2022-05-26 01:05:00|1806.6|1806.3|1807.6|1807.3|1807.7|1807.4|1805.9|1805.6|50
1653527400000|2022-05-26 01:10:00|1807.5|1807.2|1806.2|1805.9|1807.7|1807.4|1806.2|1805.9|32
1653527700000|2022-05-26 01:15:00|1806.1|1805.8|1806.3|1806|1807|1806.7|1805.7|1805.4|75
1653528000000|2022-05-26 01:20:00|1806.4|1806.1|1804.4|1804.1|1806.4|1806.1|1804|1803.7|101
1653528300000|2022-05-26 01:25:00|1804.5|1804.2|1803.2|1802.9|1804.6|1804.3|1803.2|1802.9|30
1653528600000|2022-05-26 01:30:00|1803.3|1803|1802.8|1802.5|1803.4|1803.1|1801.7|1801.4|120
1653528900000|2022-05-26 01:35:00|1802.7|1802.4|1800.6|1800.3|1802.8|1802.5|1799.5|1799.2|101
1653529200000|2022-05-26 01:40:00|1800.5|1800.2|1800.5|1800.2|1801.5|1801.2|1799.8|1799.5|67
1653529500000|2022-05-26 01:45:00|1800.4|1800.1|1799.6|1799.3|1801.4|1801.1|1798.8|1798.5|75
1653529800000|2022-05-26 01:50:00|1799.7|1799.4|1800.1|1799.8|1800.8|1800.5|1799.5|1799.2|53
1653530100000|2022-05-26 01:55:00|1800|1799.7|1797.9|1797.6|1800.1|1799.8|1797.4|1797.1|90
1653530400000|2022-05-26 02:00:00|1798|1797.7|1798.2|1797.9|1799.2|1798.9|1797.6|1797.3|93
1653530700000|2022-05-26 02:05:00|1798.3|1798|1799.2|1798.9|1799.2|1798.9|1797.9|1797.6|77
1653531000000|2022-05-26 02:10:00|1799.1|1798.8|1797.7|1797.4|1799.7|1799.4|1797.2|1796.9|59
1653531300000|2022-05-26 02:15:00|1797.8|1797.5|1799.5|1799.2|1799.5|1799.2|1797.4|1797.1|32
1653531600000|2022-05-26 02:20:00|1799.6|1799.3|1799.9|1799.6|1800.1|1799.8|1798.5|1798.2|44
1653531900000|2022-05-26 02:25:00|1800|1799.7|1800.4|1800.1|1801.1|1800.8|1799.7|1799.4|39
1653532200000|2022-05-26 02:30:00|1800.6|1800.3|1802|1801.7|1802|1801.7|1800.4|1800.1|39
1653532500000|2022-05-26 02:35:00|1801.9|1801.6|1800.6|1800.3|1802|1801.7|1800.2|1799.9|34
1653532800000|2022-05-26 02:40:00|1800.8|1800.5|1800.5|1800.2|1801.8|1801.5|1799.9|1799.6|37
1653533100000|2022-05-26 02:45:00|1800.6|1800.3|1800|1799.7|1800.9|1800.6|1799.9|1799.6|29
1653533400000|2022-05-26 02:50:00|1800.1|1799.8|1800.7|1800.4|1801|1800.7|1800.1|1799.8|17
1653533700000|2022-05-26 02:55:00|1800.6|1800.3|1800|1799.7|1801|1800.7|1799.8|1799.5|21
1653534000000|2022-05-26 03:00:00|1799.9|1799.6|1799.9|1799.6|1800.2|1799.9|1799.7|1799.4|19
1653534300000|2022-05-26 03:05:00|1799.8|1799.5|1797.1|1796.8|1799.9|1799.6|1797.1|1796.8|123
1653534600000|2022-05-26 03:10:00|1797.2|1796.9|1797.2|1796.9|1797.7|1797.4|1796.7|1796.4|184
1653534900000|2022-05-26 03:15:00|1797.3|1797|1795.4|1795.1|1797.3|1797|1795|1794.7|82
1653535200000|2022-05-26 03:20:00|1795.3|1795|1797.5|1797.2|1797.6|1797.3|1795.3|1795|42
1653535500000|2022-05-26 03:25:00|1797.6|1797.3|1798.2|1797.9|1798.5|1798.2|1796.9|1796.6|54
1653535800000|2022-05-26 03:30:00|1798.1|1797.8|1799.2|1798.9|1799.8|1799.5|1797.7|1797.4|37
1653536100000|2022-05-26 03:35:00|1799.1|1798.8|1798.7|1798.4|1799.7|1799.4|1798.6|1798.3|13
1653536400000|2022-05-26 03:40:00|1798.8|1798.5|1799.2|1798.9|1799.9|1799.6|1798.7|1798.4|14
1653536700000|2022-05-26 03:45:00|1799.3|1799|1799.6|1799.3|1799.6|1799.3|1799|1798.7|18
1653537000000|2022-05-26 03:50:00|1799.7|1799.4|1799.3|1799|1799.7|1799.4|1798.9|1798.6|15
1653537300000|2022-05-26 03:55:00|1799.2|1798.9|1800.3|1800|1800.6|1800.3|1799|1798.7|35
1653537600000|2022-05-26 04:00:00|1800.4|1800.1|1799.7|1799.4|1800.5|1800.2|1799.6|1799.3|19
1653537900000|2022-05-26 04:05:00|1799.8|1799.5|1799.4|1799.1|1800.2|1799.9|1799.2|1798.9|9
1653538200000|2022-05-26 04:10:00|1799.3|1799|1799.1|1798.8|1799.8|1799.5|1798.9|1798.6|10
1653538500000|2022-05-26 04:15:00|1799|1798.7|1799.2|1798.9|1799.4|1799.1|1798.9|1798.6|4
1653538800000|2022-05-26 04:20:00|1799.1|1798.8|1798.1|1797.8|1799.3|1799|1797.9|1797.6|23
1653539100000|2022-05-26 04:25:00|1798|1797.7|1798.3|1798|1798.5|1798.2|1797.6|1797.3|26
1653539400000|2022-05-26 04:30:00|1798.2|1797.9|1798.2|1797.9|1798.5|1798.2|1798.1|1797.8|8
1653539700000|2022-05-26 04:35:00|1798.1|1797.8|1798.8|1798.5|1798.9|1798.6|1798.1|1797.8|1
1653540000000|2022-05-26 04:40:00|1798.9|1798.6|1797.6|1797.3|1798.9|1798.6|1797.2|1796.9|10
1653540300000|2022-05-26 04:45:00|1797.5|1797.2|1797.8|1797.5|1798.2|1797.9|1797.5|1797.2|18
1653540600000|2022-05-26 04:50:00|1797.9|1797.6|1796.4|1796.1|1797.9|1797.6|1795.9|1795.6|95
1653540900000|2022-05-26 04:55:00|1796.3|1796|1796|1795.7|1796.4|1796.1|1795.5|1795.2|30
1653541200000|2022-05-26 05:00:00|1795.9|1795.6|1796.3|1796|1796.7|1796.4|1795.1|1794.8|45
1653541500000|2022-05-26 05:05:00|1796.4|1796.1|1797|1796.7|1797.2|1796.9|1795.8|1795.5|19
1653541800000|2022-05-26 05:10:00|1797.1|1796.8|1796.5|1796.2|1797.6|1797.3|1796.4|1796.1|22
1653542100000|2022-05-26 05:15:00|1796.6|1796.3|1796.9|1796.6|1797.3|1797|1795.4|1795.1|24
1653542400000|2022-05-26 05:20:00|1797|1796.7|1796.2|1795.9|1797.7|1797.4|1796.1|1795.8|20
1653542700000|2022-05-26 05:25:00|1796.3|1796|1796.8|1796.5|1796.9|1796.6|1796|1795.7|15
1653543000000|2022-05-26 05:30:00|1796.7|1796.4|1797.3|1797|1797.7|1797.4|1796.5|1796.2|71
1653543300000|2022-05-26 05:35:00|1797.4|1797.1|1796.2|1795.9|1797.6|1797.3|1796.1|1795.8|17
1653543600000|2022-05-26 05:40:00|1796.1|1795.8|1796.7|1796.4|1797.2|1796.9|1795.9|1795.6|23
1653543900000|2022-05-26 05:45:00|1796.8|1796.5|1796.7|1796.4|1797.4|1797.1|1796.5|1796.2|10
1653544200000|2022-05-26 05:50:00|1796.6|1796.3|1794.1|1793.8|1796.7|1796.4|1794|1793.7|46
1653544500000|2022-05-26 05:55:00|1794.2|1793.9|1794.6|1794.3|1795.4|1795.1|1793.1|1792.8|132
1653544800000|2022-05-26 06:00:00|1794.8|1794.5|1793.5|1793.2|1795.9|1795.6|1793.2|1792.9|99
1653545100000|2022-05-26 06:05:00|1793.4|1793.1|1793.4|1793.1|1794.4|1794.1|1792.9|1792.6|51
1653545400000|2022-05-26 06:10:00|1793.3|1793|1793.4|1793.1|1794.9|1794.6|1793.3|1793|101
1653545700000|2022-05-26 06:15:00|1793.7|1793.4|1795.3|1795|1795.4|1795.1|1793.5|1793.2|59
1653546000000|2022-05-26 06:20:00|1795.4|1795.1|1796|1795.7|1796|1795.7|1794.4|1794.1|76
1653546300000|2022-05-26 06:25:00|1795.7|1795.4|1794.7|1794.4|1796|1795.7|1794.4|1794.1|57
1653546600000|2022-05-26 06:30:00|1794.8|1794.5|1794.2|1793.9|1794.9|1794.6|1793.7|1793.4|31
1653546900000|2022-05-26 06:35:00|1794.1|1793.8|1795.2|1794.9|1796|1795.7|1794|1793.7|32
1653547200000|2022-05-26 06:40:00|1795.1|1794.8|1796|1795.7|1796.3|1796|1794.9|1794.6|18
1653547500000|2022-05-26 06:45:00|1796.1|1795.8|1796.1|1795.8|1797.1|1796.8|1795.9|1795.6|42
1653547800000|2022-05-26 06:50:00|1796|1795.7|1796.8|1796.5|1797|1796.7|1796|1795.7|28
1653548100000|2022-05-26 06:55:00|1796.9|1796.6|1797.1|1796.8|1798.1|1797.8|1796.6|1796.3|105
1653548400000|2022-05-26 07:00:00|1797|1796.7|1797.7|1797.4|1799.3|1799|1796.9|1796.6|179
1653548700000|2022-05-26 07:05:00|1797.6|1797.3|1798.5|1798.2|1799|1798.7|1797.2|1796.9|141
1653549000000|2022-05-26 07:10:00|1798.6|1798.3|1797.5|1797.2|1798.9|1798.6|1797.2|1796.9|97
1653549300000|2022-05-26 07:15:00|1797.4|1797.1|1799.3|1799|1799.8|1799.5|1797.4|1797.1|125
1653549600000|2022-05-26 07:20:00|1799.4|1799.1|1800.5|1800.2|1800.8|1800.5|1799|1798.7|143
1653549900000|2022-05-26 07:25:00|1800.6|1800.3|1800.9|1800.6|1801.2|1800.9|1800.1|1799.8|79
1653550200000|2022-05-26 07:30:00|1801|1800.7|1802.9|1802.6|1803|1802.7|1800.9|1800.6|233
1653550500000|2022-05-26 07:35:00|1803|1802.7|1805.2|1804.9|1805.2|1804.9|1802.3|1802|229
1653550800000|2022-05-26 07:40:00|1805.3|1805|1805.8|1805.5|1806.2|1805.9|1804.5|1804.2|136
1653551100000|2022-05-26 07:45:00|1805.7|1805.4|1804.6|1804.3|1806.1|1805.8|1803.8|1803.5|129
1653551400000|2022-05-26 07:50:00|1804.5|1804.2|1804.9|1804.6|1805.3|1805|1804.1|1803.8|146
1653551700000|2022-05-26 07:55:00|1804.8|1804.5|1807.5|1807.2|1807.6|1807.3|1804.8|1804.5|227
1653552000000|2022-05-26 08:00:00|1807.4|1807.1|1806.4|1806.1|1807.7|1807.4|1805.8|1805.5|149
1653552300000|2022-05-26 08:05:00|1806.3|1806|1806|1805.7|1807.1|1806.8|1805.6|1805.3|82
1653552600000|2022-05-26 08:10:00|1806.1|1805.8|1803.7|1803.4|1806.2|1805.9|1803.7|1803.4|106
1653552900000|2022-05-26 08:15:00|1803.6|1803.3|1802.3|1802|1803.7|1803.4|1802.3|1802|79
1653553200000|2022-05-26 08:20:00|1802.2|1801.9|1802|1801.7|1803.3|1803|1801.9|1801.6|56
1653553500000|2022-05-26 08:25:00|1801.9|1801.6|1800.9|1800.6|1802.3|1802|1800.6|1800.3|83
1653553800000|2022-05-26 08:30:00|1801|1800.7|1799.4|1799.1|1801.5|1801.2|1799.3|1799|200
1653554100000|2022-05-26 08:35:00|1799.3|1799|1798.2|1797.9|1799.4|1799.1|1797.6|1797.3|176
1653554400000|2022-05-26 08:40:00|1798.3|1798|1798.3|1798|1798.7|1798.4|1797.6|1797.3|73
1653554700000|2022-05-26 08:45:00|1798.2|1797.9|1797.7|1797.4|1798.5|1798.2|1796.4|1796.1|202
1653555000000|2022-05-26 08:50:00|1797.6|1797.3|1798.9|1798.6|1799.4|1799.1|1797.5|1797.2|193
1653555300000|2022-05-26 08:55:00|1799|1798.7|1799.1|1798.8|1799.4|1799.1|1798.1|1797.8|174
1653555600000|2022-05-26 09:00:00|1799.2|1798.9|1797.7|1797.4|1799.3|1799|1797.6|1797.3|125
1653555900000|2022-05-26 09:05:00|1797.6|1797.3|1798.3|1798|1798.5|1798.2|1797|1796.7|107
1653556200000|2022-05-26 09:10:00|1798.2|1797.9|1798.6|1798.3|1799.1|1798.8|1798|1797.7|122
1653556500000|2022-05-26 09:15:00|1798.7|1798.4|1799|1798.7|1799.5|1799.2|1798.5|1798.2|144
1653556800000|2022-05-26 09:20:00|1799.1|1798.8|1801.4|1801.1|1801.6|1801.3|1799|1798.7|146
1653557100000|2022-05-26 09:25:00|1801.5|1801.2|1801.3|1801|1802.9|1802.6|1801.3|1801|137
1653557400000|2022-05-26 09:30:00|1801.4|1801.1|1801.6|1801.3|1801.9|1801.6|1800.8|1800.5|73
1653557700000|2022-05-26 09:35:00|1801.7|1801.4|1802.4|1802.1|1802.6|1802.3|1801.2|1800.9|92
1653558000000|2022-05-26 09:40:00|1802.3|1802|1804.4|1804.1|1804.6|1804.3|1802|1801.7|157
1653558300000|2022-05-26 09:45:00|1804.5|1804.2|1806.4|1806.1|1806.7|1806.4|1804.3|1804|112
1653558600000|2022-05-26 09:50:00|1806.3|1806|1806.4|1806.1|1806.7|1806.4|1805.7|1805.4|70
1653558900000|2022-05-26 09:55:00|1806.3|1806|1806.3|1806|1807.3|1807|1805.9|1805.6|131
1653559200000|2022-05-26 10:00:00|1806.2|1805.9|1806.5|1806.2|1807.1|1806.8|1805.6|1805.3|187
1653559500000|2022-05-26 10:05:00|1806.6|1806.3|1807.7|1807.4|1807.7|1807.4|1805.8|1805.5|156
1653559800000|2022-05-26 10:10:00|1807.9|1807.6|1806.2|1805.9|1807.9|1807.6|1805.5|1805.2|281
1653560100000|2022-05-26 10:15:00|1806.1|1805.8|1805|1804.7|1806.1|1805.8|1804.7|1804.4|120
1653560400000|2022-05-26 10:20:00|1805.1|1804.8|1804.9|1804.6|1805.7|1805.4|1804.7|1804.4|134
1653560700000|2022-05-26 10:25:00|1804.8|1804.5|1804.1|1803.8|1805|1804.7|1803.8|1803.5|118
1653561000000|2022-05-26 10:30:00|1804.2|1803.9|1803.5|1803.2|1804.5|1804.2|1802.9|1802.6|148
1653561300000|2022-05-26 10:35:00|1803.4|1803.1|1804.1|1803.8|1804.1|1803.8|1803.3|1803|97
1653561600000|2022-05-26 10:40:00|1804|1803.7|1804.2|1803.9|1804.3|1804|1803.1|1802.8|96
1653561900000|2022-05-26 10:45:00|1804.3|1804|1805.4|1805.1|1805.7|1805.4|1804.3|1804|66
1653562200000|2022-05-26 10:50:00|1805.5|1805.2|1806.7|1806.4|1807.2|1806.9|1805.4|1805.1|190
1653562500000|2022-05-26 10:55:00|1806.8|1806.5|1807.3|1807|1808.5|1808.2|1806.6|1806.3|239
1653562800000|2022-05-26 11:00:00|1807.5|1807.2|1809.7|1809.4|1809.8|1809.5|1806.8|1806.5|284
1653563100000|2022-05-26 11:05:00|1809.6|1809.3|1809.1|1808.8|1809.7|1809.4|1808.4|1808.1|122
1653563400000|2022-05-26 11:10:00|1809.2|1808.9|1812.7|1812.4|1812.7|1812.4|1808.7|1808.4|530
1653563700000|2022-05-26 11:15:00|1812.8|1812.5|1812.9|1812.6|1813.7|1813.4|1811.5|1811.2|321
1653564000000|2022-05-26 11:20:00|1812.8|1812.5|1816.5|1816.2|1816.7|1816.4|1812.2|1811.9|670
1653564300000|2022-05-26 11:25:00|1816.6|1816.3|1818.4|1818.1|1818.9|1818.6|1815.8|1815.5|481
1653564600000|2022-05-26 11:30:00|1818.5|1818.2|1814.9|1814.6|1818.8|1818.5|1814.9|1814.6|352
1653564900000|2022-05-26 11:35:00|1814.8|1814.5|1815.7|1815.4|1815.9|1815.6|1814.1|1813.8|128
1653565200000|2022-05-26 11:40:00|1815.6|1815.3|1816.2|1815.9|1816.8|1816.5|1815.2|1814.9|324
1653565500000|2022-05-26 11:45:00|1816.1|1815.8|1818.3|1818|1818.3|1818|1815.9|1815.6|308
1653565800000|2022-05-26 11:50:00|1818.2|1817.9|1815.6|1815.3|1818.2|1817.9|1815.6|1815.3|198
1653566100000|2022-05-26 11:55:00|1815.7|1815.4|1815.3|1815|1815.7|1815.4|1814.3|1814|183
1653566400000|2022-05-26 12:00:00|1815.1|1814.8|1814|1813.7|1815.1|1814.8|1813.1|1812.8|248
1653566700000|2022-05-26 12:05:00|1813.9|1813.6|1812.7|1812.4|1814.2|1813.9|1812.5|1812.2|267
1653567000000|2022-05-26 12:10:00|1812.6|1812.3|1811.8|1811.5|1812.8|1812.5|1811.8|1811.5|240
1653567300000|2022-05-26 12:15:00|1811.7|1811.4|1810.3|1810|1811.8|1811.5|1809.4|1809.1|568
1653567600000|2022-05-26 12:20:00|1810.2|1809.9|1811.2|1810.9|1812.9|1812.6|1810.1|1809.8|411
1653567900000|2022-05-26 12:25:00|1811.3|1811|1811|1810.7|1811.6|1811.3|1810|1809.7|279
1653568200000|2022-05-26 12:30:00|1810.8|1810.5|1808.5|1808.2|1811.5|1811.2|1805|1804.7|1079
1653568500000|2022-05-26 12:35:00|1808.6|1808.3|1809.6|1809.3|1810.6|1810.3|1806.5|1806.2|537
1653568800000|2022-05-26 12:40:00|1809.7|1809.4|1813.6|1813.3|1813.6|1813.3|1809.3|1809|764
1653569100000|2022-05-26 12:45:00|1813.5|1813.2|1813|1812.7|1814.1|1813.8|1812|1811.7|550
1653569400000|2022-05-26 12:50:00|1812.9|1812.6|1813.5|1813.2|1814.2|1813.9|1811.7|1811.4|424
1653569700000|2022-05-26 12:55:00|1813.6|1813.3|1811.8|1811.5|1813.6|1813.3|1811.5|1811.2|379
1653570000000|2022-05-26 13:00:00|1811.7|1811.4|1810.2|1809.9|1812.3|1812|1810|1809.7|410
1653570300000|2022-05-26 13:05:00|1810.1|1809.8|1809.2|1808.9|1810.6|1810.3|1808.9|1808.6|463
1653570600000|2022-05-26 13:10:00|1809.1|1808.8|1809.5|1809.2|1810.1|1809.8|1808.6|1808.3|294
1653570900000|2022-05-26 13:15:00|1809.7|1809.4|1807.8|1807.5|1809.8|1809.5|1807.4|1807.1|793
1653571200000|2022-05-26 13:20:00|1807.9|1807.6|1809.7|1809.4|1810.2|1809.9|1807|1806.7|664
1653571500000|2022-05-26 13:25:00|1809.6|1809.3|1808.5|1808.2|1809.9|1809.6|1808|1807.7|799
1653571800000|2022-05-26 13:30:00|1808.4|1808.1|1821|1820.7|1821.1|1820.8|1806.8|1806.5|7811
1653572100000|2022-05-26 13:35:00|1820.8|1820.5|1821.8|1821.5|1825.7|1825.4|1819.1|1818.8|6364
1653572400000|2022-05-26 13:40:00|1821.9|1821.6|1823.7|1823.4|1826.2|1825.9|1820.2|1819.9|4676
1653572700000|2022-05-26 13:45:00|1823.9|1823.6|1824.1|1823.8|1827.2|1826.9|1820.2|1819.9|4013
1653573000000|2022-05-26 13:50:00|1824|1823.7|1827.2|1826.9|1830.1|1829.8|1824|1823.7|3125
1653573300000|2022-05-26 13:55:00|1826.9|1826.6|1829.1|1828.8|1830.4|1830.1|1825.4|1825.1|2058
1653573600000|2022-05-26 14:00:00|1829.5|1829.2|1827.2|1826.9|1830.9|1830.6|1826.7|1826.4|2644
1653573900000|2022-05-26 14:05:00|1826.9|1826.6|1829.9|1829.6|1831.8|1831.5|1826|1825.7|2430
1653574200000|2022-05-26 14:10:00|1830|1829.7|1832.8|1832.5|1833|1832.7|1828.4|1828.1|1902
1653574500000|2022-05-26 14:15:00|1832.9|1832.6|1835.6|1835.3|1835.6|1835.3|1832.7|1832.4|1995
1653574800000|2022-05-26 14:20:00|1835.7|1835.4|1836.7|1836.4|1837.4|1837.1|1834.4|1834.1|3249
1653575100000|2022-05-26 14:25:00|1836.8|1836.5|1831.3|1831|1837.3|1837|1831.3|1831|2093
1653575400000|2022-05-26 14:30:00|1831.4|1831.1|1830|1829.7|1832.3|1832|1829.1|1828.8|1983
1653575700000|2022-05-26 14:35:00|1829.7|1829.4|1834.7|1834.4|1835.5|1835.2|1829.7|1829.4|1738
1653576000000|2022-05-26 14:40:00|1834.5|1834.2|1833.3|1833|1834.7|1834.4|1832.4|1832.1|1383
1653576300000|2022-05-26 14:45:00|1833.2|1832.9|1833.8|1833.5|1834.1|1833.8|1831|1830.7|1743
1653576600000|2022-05-26 14:50:00|1833.9|1833.6|1833.8|1833.5|1835.3|1835|1832.4|1832.1|1537
1653576900000|2022-05-26 14:55:00|1833.9|1833.6|1835.5|1835.2|1835.6|1835.3|1833.6|1833.3|1088
1653577200000|2022-05-26 15:00:00|1835.6|1835.3|1835.2|1834.9|1837.7|1837.4|1834.8|1834.5|2290
1653577500000|2022-05-26 15:05:00|1835.4|1835.1|1834.1|1833.8|1835.7|1835.4|1833.1|1832.8|1293
1653577800000|2022-05-26 15:10:00|1834.2|1833.9|1835.7|1835.4|1836.4|1836.1|1834.2|1833.9|1098
1653578100000|2022-05-26 15:15:00|1835.6|1835.3|1834.4|1834.1|1836.4|1836.1|1834.2|1833.9|1215
1653578400000|2022-05-26 15:20:00|1834.3|1834|1836.4|1836.1|1836.7|1836.4|1833.9|1833.6|1261
1653578700000|2022-05-26 15:25:00|1836.3|1836|1836.7|1836.4|1837.2|1836.9|1834.8|1834.5|1468
1653579000000|2022-05-26 15:30:00|1836.8|1836.5|1833.6|1833.3|1838.4|1838.1|1833.6|1833.3|1713
1653579300000|2022-05-26 15:35:00|1833.5|1833.2|1837.2|1836.9|1837.8|1837.5|1833|1832.7|1508
1653579600000|2022-05-26 15:40:00|1837.1|1836.8|1838.6|1838.3|1838.6|1838.3|1835.9|1835.6|1506
1653579900000|2022-05-26 15:45:00|1838.7|1838.4|1836.3|1836|1838.7|1838.4|1834.8|1834.5|910
1653580200000|2022-05-26 15:50:00|1836.4|1836.1|1836.8|1836.5|1837.1|1836.8|1834.6|1834.3|750
1653580500000|2022-05-26 15:55:00|1836.7|1836.4|1837.8|1837.5|1838.6|1838.3|1836.7|1836.4|939
1653580800000|2022-05-26 16:00:00|1837.7|1837.4|1839.5|1839.2|1839.8|1839.5|1836.7|1836.4|1190
1653581100000|2022-05-26 16:05:00|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1838.1|1837.8|1039
1653581400000|2022-05-26 16:10:00|1839.6|1839.3|1842.5|1842.2|1843.3|1843|1839.3|1839|1544
1653581700000|2022-05-26 16:15:00|1842.2|1841.9|1841.8|1841.5|1842.5|1842.2|1840.7|1840.4|1692
1653582000000|2022-05-26 16:20:00|1841.9|1841.6|1844|1843.7|1844.2|1843.9|1841.8|1841.5|1292
1653582300000|2022-05-26 16:25:00|1843.9|1843.6|1844.3|1844|1844.5|1844.2|1843|1842.7|1075
1653582600000|2022-05-26 16:30:00|1844.2|1843.9|1843.3|1843|1845.1|1844.8|1843.3|1843|1084
1653582900000|2022-05-26 16:35:00|1843.4|1843.1|1843.1|1842.8|1844|1843.7|1842.4|1842.1|806
1653583200000|2022-05-26 16:40:00|1843.2|1842.9|1842.7|1842.4|1843.7|1843.4|1841.9|1841.6|803
1653583500000|2022-05-26 16:45:00|1842.5|1842.2|1843|1842.7|1843.6|1843.3|1841.6|1841.3|1196
1653583800000|2022-05-26 16:50:00|1842.8|1842.5|1843.7|1843.4|1843.8|1843.5|1842.4|1842.1|872
1653584100000|2022-05-26 16:55:00|1843.8|1843.5|1844.5|1844.2|1844.9|1844.6|1843|1842.7|1283
1653584400000|2022-05-26 17:00:00|1844.6|1844.3|1845.8|1845.5|1846.6|1846.3|1844.3|1844|1279
1653584700000|2022-05-26 17:05:00|1845.9|1845.6|1847.8|1847.5|1847.9|1847.6|1845|1844.7|1198
1653585000000|2022-05-26 17:10:00|1847.9|1847.6|1846.4|1846.1|1848.3|1848|1843.9|1843.6|1665
1653585300000|2022-05-26 17:15:00|1846.5|1846.2|1844.3|1844|1846.5|1846.2|1843.5|1843.2|655
1653585600000|2022-05-26 17:20:00|1844.2|1843.9|1840.9|1840.6|1844.8|1844.5|1840.8|1840.5|974
1653585900000|2022-05-26 17:25:00|1840.8|1840.5|1841.4|1841.1|1843.2|1842.9|1839.9|1839.6|1183
1653586200000|2022-05-26 17:30:00|1841.5|1841.2|1843.4|1843.1|1843.9|1843.6|1840.6|1840.3|937
1653586500000|2022-05-26 17:35:00|1843.3|1843|1843.8|1843.5|1843.8|1843.5|1842.2|1841.9|1021
1653586800000|2022-05-26 17:40:00|1843.9|1843.6|1842.2|1841.9|1844.4|1844.1|1841.2|1840.9|2255
1653587100000|2022-05-26 17:45:00|1842.1|1841.8|1842|1841.7|1843.7|1843.4|1841.3|1841|968
1653587400000|2022-05-26 17:50:00|1841.9|1841.6|1842.9|1842.6|1843.3|1843|1841.2|1840.9|724
1653587700000|2022-05-26 17:55:00|1843|1842.7|1844.7|1844.4|1845.3|1845|1841.4|1841.1|1117
1653588000000|2022-05-26 18:00:00|1844.8|1844.5|1843.2|1842.9|1845.3|1845|1841.7|1841.4|1186
1653588300000|2022-05-26 18:05:00|1843|1842.7|1843.8|1843.5|1844.2|1843.9|1841|1840.7|946
1653588600000|2022-05-26 18:10:00|1844.1|1843.8|1843.5|1843.2|1844.5|1844.2|1842.3|1842|781
1653588900000|2022-05-26 18:15:00|1843.6|1843.3|1843.2|1842.9|1844.6|1844.3|1842.7|1842.4|927
1653589200000|2022-05-26 18:20:00|1843.1|1842.8|1845.6|1845.3|1845.8|1845.5|1843.1|1842.8|1126
1653589500000|2022-05-26 18:25:00|1845.7|1845.4|1843.8|1843.5|1846.2|1845.9|1843.5|1843.2|867
1653589800000|2022-05-26 18:30:00|1843.9|1843.6|1841.3|1841|1844.4|1844.1|1841.3|1841|795
1653590100000|2022-05-26 18:35:00|1841.4|1841.1|1840.9|1840.6|1841.8|1841.5|1839.2|1838.9|1450
1653590400000|2022-05-26 18:40:00|1841|1840.7|1841.6|1841.3|1841.9|1841.6|1839.4|1839.1|946
1653590700000|2022-05-26 18:45:00|1841.5|1841.2|1841.2|1840.9|1842.2|1841.9|1840.2|1839.9|774
1653591000000|2022-05-26 18:50:00|1841.1|1840.8|1841.1|1840.8|1842.6|1842.3|1840.6|1840.3|729
1653591300000|2022-05-26 18:55:00|1841|1840.7|1841.6|1841.3|1842.7|1842.4|1840.8|1840.5|803
1653591600000|2022-05-26 19:00:00|1841.7|1841.4|1838.5|1838.2|1842|1841.7|1837.3|1837|1665
1653591900000|2022-05-26 19:05:00|1838.6|1838.3|1841.2|1840.9|1842.6|1842.3|1838|1837.7|1280
1653592200000|2022-05-26 19:10:00|1841.4|1841.1|1840.3|1840|1841.4|1841.1|1839.5|1839.2|1016
1653592500000|2022-05-26 19:15:00|1840.4|1840.1|1838.6|1838.3|1840.9|1840.6|1836.5|1836.2|1831
1653592800000|2022-05-26 19:20:00|1838.7|1838.4|1837.6|1837.3|1839.2|1838.9|1836.1|1835.8|1348
1653593100000|2022-05-26 19:25:00|1837.7|1837.4|1838.8|1838.5|1840.3|1840|1837.1|1836.8|1769
1653593400000|2022-05-26 19:30:00|1838.5|1838.2|1841|1840.7|1841.3|1841|1838.4|1838.1|1665
1653593700000|2022-05-26 19:35:00|1840.9|1840.6|1842|1841.7|1842.1|1841.8|1839.5|1839.2|1823
1653594000000|2022-05-26 19:40:00|1842.1|1841.8|1843.4|1843.1|1843.7|1843.4|1841.7|1841.4|2222
1653594300000|2022-05-26 19:45:00|1843.5|1843.2|1844.4|1844.1|1844.5|1844.2|1841.5|1841.2|2737
1653594600000|2022-05-26 19:50:00|1844.9|1844.6|1838.2|1837.9|1845.5|1845.2|1838|1837.7|4384
1653594900000|2022-05-26 19:55:00|1838|1837.7|1836.8|1836.5|1838.9|1838.6|1836.1|1835.8|11334
1653595200000|2022-05-26 20:00:00|1836.6|1836.3|1835.6|1835.3|1836.9|1836.6|1835.4|1835.1|4008
1653595500000|2022-05-26 20:05:00|1835.5|1835.2|1835.1|1834.8|1835.5|1835.2|1833.9|1833.6|1392
1653595800000|2022-05-26 20:10:00|1835|1834.7|1834.7|1834.4|1836|1835.7|1834.4|1834.1|1049
1653596100000|2022-05-26 20:15:00|1834.4|1834.1|1835.2|1834.9|1836|1835.7|1834|1833.7|717
1653596400000|2022-05-26 20:20:00|1835.3|1835|1834.6|1834.3|1835.5|1835.2|1834.4|1834.1|322
1653596700000|2022-05-26 20:25:00|1834.5|1834.2|1835|1834.7|1835.4|1835.1|1834.5|1834.2|248
1653597000000|2022-05-26 20:30:00|1834.9|1834.6|1835.6|1835.3|1835.7|1835.4|1834.7|1834.4|220
1653597300000|2022-05-26 20:35:00|1835.5|1835.2|1835.4|1835.1|1835.6|1835.3|1834.8|1834.5|132
1653597600000|2022-05-26 20:40:00|1835.5|1835.2|1835.6|1835.3|1835.8|1835.5|1835|1834.7|294
1653597900000|2022-05-26 20:45:00|1835.5|1835.2|1834.7|1834.4|1835.5|1835.2|1834.4|1834.1|282
1653598200000|2022-05-26 20:50:00|1834.6|1834.3|1835.1|1834.8|1835.1|1834.8|1834.1|1833.8|97
1653598500000|2022-05-26 20:55:00|1835.2|1834.9|1835.9|1835.1|1836.2|1835.9|1835|1834.7|228
1653598800000|2022-05-26 21:00:00|1836|1835.2|1836.3|1835.5|1836.4|1835.6|1836|1835.2|0
1653599100000|2022-05-26 21:05:00|1836.7|1835.9|1837|1836.2|1837.1|1836.3|1836.4|1835.6|0
1653599400000|2022-05-26 21:10:00|1836.9|1836.1|1836.6|1835.8|1837|1836.2|1836.5|1835.7|0
1653599700000|2022-05-26 21:15:00|1836.5|1835.7|1836|1835.2|1836.6|1835.8|1836|1835.2|0
1653600000000|2022-05-26 21:20:00|1836.1|1835.3|1836.1|1835.3|1836.2|1835.4|1836|1835.2|0
1653600300000|2022-05-26 21:25:00|1836.2|1835.4|1836.2|1835.4|1836.3|1835.5|1836.1|1835.3|0
1653600600000|2022-05-26 21:30:00|1836.3|1835.5|1836.4|1835.6|1836.5|1835.7|1836.3|1835.5|0
1653600900000|2022-05-26 21:35:00|1836.5|1835.7|1836.5|1835.7|1836.5|1835.7|1836.4|1835.6|0
1653601200000|2022-05-26 21:40:00|1836.4|1835.6|1836.4|1835.6|1836.5|1835.7|1836.4|1835.6|0
1653601500000|2022-05-26 21:45:00|1836.5|1835.7|1836.3|1835.5|1836.5|1835.7|1836.3|1835.5|0
1653601800000|2022-05-26 21:50:00|1836.4|1835.6|1836.2|1835.4|1836.4|1835.6|1836|1835.2|0
1653602100000|2022-05-26 21:55:00|1836.1|1835.3|1835.5|1834.7|1836.3|1835.5|1835.5|1834.7|0
1653602400000|2022-05-26 22:00:00|1835|1834.2|1835.2|1834.9|1835.7|1835.4|1834.2|1833.9|112
1653602700000|2022-05-26 22:05:00|1835.3|1835|1836.1|1835.8|1836.2|1835.9|1835|1834.7|67
1653603000000|2022-05-26 22:10:00|1836.2|1835.9|1836.6|1836.3|1837.1|1836.8|1835.5|1835.2|145
1653603300000|2022-05-26 22:15:00|1836.7|1836.4|1837.3|1837|1837.6|1837.3|1836.5|1836.2|173
1653603600000|2022-05-26 22:20:00|1837.2|1836.9|1837.8|1837.5|1838.3|1838|1837.2|1836.9|78
1653603900000|2022-05-26 22:25:00|1837.9|1837.6|1836.9|1836.6|1838.3|1838|1836.8|1836.5|77
1653604200000|2022-05-26 22:30:00|1837|1836.7|1836.3|1836|1837.6|1837.3|1836.1|1835.8|33
1653604500000|2022-05-26 22:35:00|1836.2|1835.9|1835.9|1835.6|1836.6|1836.3|1835.9|1835.6|43
1653604800000|2022-05-26 22:40:00|1836|1835.7|1837.1|1836.8|1837.2|1836.9|1835.9|1835.6|44
1653605100000|2022-05-26 22:45:00|1837.2|1836.9|1836.4|1836.1|1837.2|1836.9|1836.1|1835.8|36
1653605400000|2022-05-26 22:50:00|1836.3|1836|1836.4|1836.1|1836.9|1836.6|1836.1|1835.8|14
1653605700000|2022-05-26 22:55:00|1836.2|1835.9|1836.2|1835.9|1836.5|1836.2|1835.8|1835.5|17
1653606000000|2022-05-26 23:00:00|1836.3|1836|1835.8|1835.5|1836.3|1836|1835.6|1835.3|21
1653606300000|2022-05-26 23:05:00|1835.9|1835.6|1836.8|1836.5|1836.9|1836.6|1835.8|1835.5|7
1653606600000|2022-05-26 23:10:00|1836.9|1836.6|1836.6|1836.3|1837.2|1836.9|1836.4|1836.1|18
1653606900000|2022-05-26 23:15:00|1836.5|1836.2|1836.2|1835.9|1837.1|1836.8|1836|1835.7|6
1653607200000|2022-05-26 23:20:00|1836.1|1835.8|1836.8|1836.5|1836.9|1836.6|1836.1|1835.8|24
1653607500000|2022-05-26 23:25:00|1836.9|1836.6|1837.5|1837.2|1837.6|1837.3|1836.9|1836.6|23
1653607800000|2022-05-26 23:30:00|1837.4|1837.1|1838.1|1837.8|1838.1|1837.8|1837.3|1837|29
1653608100000|2022-05-26 23:35:00|1838.2|1837.9|1838.8|1838.5|1838.8|1838.5|1837.9|1837.6|46
1653608400000|2022-05-26 23:40:00|1838.9|1838.6|1838.5|1838.2|1839|1838.7|1838.3|1838|12
1653608700000|2022-05-26 23:45:00|1838.6|1838.3|1838.9|1838.6|1839.6|1839.3|1838.6|1838.3|78
1653609000000|2022-05-26 23:50:00|1839|1838.7|1839.1|1838.8|1839.3|1839|1838.4|1838.1|45
1653609300000|2022-05-26 23:55:00|1839|1838.7|1838.6|1838.3|1839.3|1839|1838.5|1838.2|44
1653609600000|2022-05-27 00:00:00|1838.5|1838.2|1838.2|1837.9|1839.1|1838.8|1837.4|1837.1|85
1653609900000|2022-05-27 00:05:00|1838.3|1838|1837.9|1837.6|1839.1|1838.8|1837.6|1837.3|47
1653610200000|2022-05-27 00:10:00|1837.8|1837.5|1837.1|1836.8|1838|1837.7|1836.6|1836.3|75
1653610500000|2022-05-27 00:15:00|1837.2|1836.9|1838|1837.7|1838.2|1837.9|1836.7|1836.4|48
1653610800000|2022-05-27 00:20:00|1838.1|1837.8|1837.7|1837.4|1838.3|1838|1837.5|1837.2|24
1653611100000|2022-05-27 00:25:00|1837.8|1837.5|1837.8|1837.5|1838|1837.7|1837.5|1837.2|7
1653611400000|2022-05-27 00:30:00|1837.9|1837.6|1838|1837.7|1838.5|1838.2|1837.6|1837.3|5
1653611700000|2022-05-27 00:35:00|1837.9|1837.6|1836.3|1836|1838.2|1837.9|1835.8|1835.5|217
1653612000000|2022-05-27 00:40:00|1836.2|1835.9|1832.2|1831.9|1836.3|1836|1831.9|1831.6|292
1653612300000|2022-05-27 00:45:00|1832|1831.7|1831.3|1831|1832.6|1832.3|1830.8|1830.5|192
1653612600000|2022-05-27 00:50:00|1831.4|1831.1|1833.3|1833|1833.8|1833.5|1831.3|1831|60
1653612900000|2022-05-27 00:55:00|1833.4|1833.1|1834.1|1833.8|1834.6|1834.3|1833.1|1832.8|59
1653613200000|2022-05-27 01:00:00|1834.2|1833.9|1834.4|1834.1|1835|1834.7|1833.8|1833.5|28
1653613500000|2022-05-27 01:05:00|1834.5|1834.2|1834|1833.7|1834.9|1834.6|1834|1833.7|58
1653613800000|2022-05-27 01:10:00|1834.1|1833.8|1835.2|1834.9|1835.2|1834.9|1833.2|1832.9|61
1653614100000|2022-05-27 01:15:00|1835.3|1835|1836.4|1836.1|1836.4|1836.1|1834.7|1834.4|44
1653614400000|2022-05-27 01:20:00|1836.5|1836.2|1836.1|1835.8|1836.6|1836.3|1835.3|1835|22
1653614700000|2022-05-27 01:25:00|1836|1835.7|1834.9|1834.6|1836.2|1835.9|1834.7|1834.4|32
1653615000000|2022-05-27 01:30:00|1835|1834.7|1836.1|1835.8|1836.1|1835.8|1834.1|1833.8|34
1653615300000|2022-05-27 01:35:00|1836|1835.7|1833.5|1833.2|1836.5|1836.2|1833.1|1832.8|58
1653615600000|2022-05-27 01:40:00|1833.6|1833.3|1834.5|1834.2|1834.6|1834.3|1833.2|1832.9|14
1653615900000|2022-05-27 01:45:00|1834.4|1834.1|1834.7|1834.4|1835.1|1834.8|1833.7|1833.4|53
1653616200000|2022-05-27 01:50:00|1834.8|1834.5|1836|1835.7|1836.7|1836.4|1834.7|1834.4|39
1653616500000|2022-05-27 01:55:00|1835.9|1835.6|1835.6|1835.3|1836.4|1836.1|1834.9|1834.6|34
1653616800000|2022-05-27 02:00:00|1835.5|1835.2|1835.7|1835.4|1835.8|1835.5|1834.9|1834.6|16
1653617100000|2022-05-27 02:05:00|1835.8|1835.5|1835.4|1835.1|1836.4|1836.1|1834.7|1834.4|16
1653617400000|2022-05-27 02:10:00|1835.5|1835.2|1834.4|1834.1|1835.7|1835.4|1834.3|1834|18
1653617700000|2022-05-27 02:15:00|1834.5|1834.2|1834.3|1834|1834.9|1834.6|1833.7|1833.4|45
1653618000000|2022-05-27 02:20:00|1834.4|1834.1|1834.9|1834.6|1834.9|1834.6|1834.3|1834|15
1653618300000|2022-05-27 02:25:00|1835|1834.7|1834|1833.7|1835.1|1834.8|1834|1833.7|10
1653618600000|2022-05-27 02:30:00|1834.1|1833.8|1834.3|1834|1834.7|1834.4|1833.9|1833.6|13
1653618900000|2022-05-27 02:35:00|1834.4|1834.1|1835|1834.7|1835.1|1834.8|1833.7|1833.4|18
1653619200000|2022-05-27 02:40:00|1835.1|1834.8|1834.1|1833.8|1835.1|1834.8|1834|1833.7|8
1653619500000|2022-05-27 02:45:00|1834|1833.7|1834.1|1833.8|1834.5|1834.2|1833.6|1833.3|28
1653619800000|2022-05-27 02:50:00|1834|1833.7|1833.6|1833.3|1834.2|1833.9|1833.6|1833.3|16
1653620100000|2022-05-27 02:55:00|1833.7|1833.4|1833.6|1833.3|1834.1|1833.8|1833.3|1833|11
1653620400000|2022-05-27 03:00:00|1833.7|1833.4|1834.4|1834.1|1834.5|1834.2|1833.6|1833.3|10
1653620700000|2022-05-27 03:05:00|1834.5|1834.2|1835.3|1835|1835.4|1835.1|1834.3|1834|20
1653621000000|2022-05-27 03:10:00|1835.1|1834.8|1835|1834.7|1835.3|1835|1834.5|1834.2|21
1653621300000|2022-05-27 03:15:00|1834.9|1834.6|1835.5|1835.2|1835.7|1835.4|1834.7|1834.4|11
1653621600000|2022-05-27 03:20:00|1835.6|1835.3|1836|1835.7|1836.7|1836.4|1835.6|1835.3|15
1653621900000|2022-05-27 03:25:00|1836.1|1835.8|1837.1|1836.8|1837.3|1837|1835.9|1835.6|24
1653622200000|2022-05-27 03:30:00|1837|1836.7|1836.5|1836.2|1837|1836.7|1836.2|1835.9|23
1653622500000|2022-05-27 03:35:00|1836.4|1836.1|1835.5|1835.2|1836.4|1836.1|1835.5|1835.2|18
1653622800000|2022-05-27 03:40:00|1835.6|1835.3|1836.1|1835.8|1836.2|1835.9|1835.5|1835.2|11
1653623100000|2022-05-27 03:45:00|1836|1835.7|1836.3|1836|1836.5|1836.2|1835.9|1835.6|8
1653623400000|2022-05-27 03:50:00|1836.4|1836.1|1835.5|1835.2|1836.5|1836.2|1835|1834.7|13
1653623700000|2022-05-27 03:55:00|1835.6|1835.3|1835|1834.7|1836|1835.7|1834.9|1834.6|11
1653624000000|2022-05-27 04:00:00|1835.1|1834.8|1835.4|1835.1|1835.5|1835.2|1834.9|1834.6|16
1653624300000|2022-05-27 04:05:00|1835.5|1835.2|1836.3|1836|1836.3|1836|1835.4|1835.1|10
1653624600000|2022-05-27 04:10:00|1836.2|1835.9|1836.8|1836.5|1837.1|1836.8|1836.2|1835.9|26
1653624900000|2022-05-27 04:15:00|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.7|1836.4|5
1653625200000|2022-05-27 04:20:00|1837|1836.7|1836.6|1836.3|1837|1836.7|1836.5|1836.2|13
1653625500000|2022-05-27 04:25:00|1836.5|1836.2|1836.7|1836.4|1836.9|1836.6|1836.4|1836.1|9
1653625800000|2022-05-27 04:30:00|1836.8|1836.5|1836.8|1836.5|1837.6|1837.3|1836.3|1836|13
1653626100000|2022-05-27 04:35:00|1836.9|1836.6|1836.7|1836.4|1837|1836.7|1836.6|1836.3|3
1653626400000|2022-05-27 04:40:00|1836.8|1836.5|1837.3|1837|1837.4|1837.1|1836.6|1836.3|3
1653626700000|2022-05-27 04:45:00|1837.2|1836.9|1837|1836.7|1837.6|1837.3|1836.9|1836.6|18
1653627000000|2022-05-27 04:50:00|1837.1|1836.8|1836.6|1836.3|1837.3|1837|1836.5|1836.2|13
1653627300000|2022-05-27 04:55:00|1836.7|1836.4|1836.4|1836.1|1836.8|1836.5|1836.3|1836|4
1653627600000|2022-05-27 05:00:00|1836.3|1836|1836.5|1836.2|1836.8|1836.5|1836.1|1835.8|16
1653627900000|2022-05-27 05:05:00|1836.4|1836.1|1836.3|1836|1837.1|1836.8|1836|1835.7|12
1653628200000|2022-05-27 05:10:00|1836.2|1835.9|1837|1836.7|1837.1|1836.8|1836.2|1835.9|13
1653628500000|2022-05-27 05:15:00|1836.9|1836.6|1836.9|1836.6|1837.4|1837.1|1836.7|1836.4|9
1653628800000|2022-05-27 05:20:00|1836.8|1836.5|1836|1835.7|1837|1836.7|1835.9|1835.6|13
1653629100000|2022-05-27 05:25:00|1835.9|1835.6|1836.6|1836.3|1836.7|1836.4|1835.9|1835.6|12
1653629400000|2022-05-27 05:30:00|1836.5|1836.2|1835.9|1835.6|1836.9|1836.6|1835.8|1835.5|11
1653629700000|2022-05-27 05:35:00|1836|1835.7|1835.6|1835.3|1836.3|1836|1835.5|1835.2|24
1653630000000|2022-05-27 05:40:00|1835.7|1835.4|1835.4|1835.1|1835.8|1835.5|1835|1834.7|13
1653630300000|2022-05-27 05:45:00|1835.3|1835|1834.3|1834|1835.5|1835.2|1833.8|1833.5|32
1653630600000|2022-05-27 05:50:00|1834.4|1834.1|1833.7|1833.4|1834.6|1834.3|1833.7|1833.4|41
1653630900000|2022-05-27 05:55:00|1833.6|1833.3|1835.2|1834.9|1835.3|1835|1833.4|1833.1|39
1653631200000|2022-05-27 06:00:00|1835.1|1834.8|1835.1|1834.8|1835.2|1834.9|1833.7|1833.4|135
1653631500000|2022-05-27 06:05:00|1835.2|1834.9|1833.8|1833.5|1835.4|1835.1|1833|1832.7|81
1653631800000|2022-05-27 06:10:00|1834|1833.7|1834.5|1834.2|1835.1|1834.8|1833.5|1833.2|46
1653632100000|2022-05-27 06:15:00|1834.4|1834.1|1834.3|1834|1835.5|1835.2|1834.3|1834|51
1653632400000|2022-05-27 06:20:00|1834.4|1834.1|1834.5|1834.2|1835.3|1835|1834.2|1833.9|25
1653632700000|2022-05-27 06:25:00|1834.4|1834.1|1835.1|1834.8|1835.3|1835|1833.4|1833.1|23
1653633000000|2022-05-27 06:30:00|1835|1834.7|1835.1|1834.8|1835.2|1834.9|1834|1833.7|36
1653633300000|2022-05-27 06:35:00|1835|1834.7|1835.2|1834.9|1835.8|1835.5|1835|1834.7|39
1653633600000|2022-05-27 06:40:00|1835.3|1835|1835.2|1834.9|1835.3|1835|1834.1|1833.8|86
1653633900000|2022-05-27 06:45:00|1835.1|1834.8|1835.6|1835.3|1836|1835.7|1834.9|1834.6|36
1653634200000|2022-05-27 06:50:00|1835.5|1835.2|1837.8|1837.5|1837.8|1837.5|1835.5|1835.2|98
1653634500000|2022-05-27 06:55:00|1837.9|1837.6|1838.7|1838.4|1838.9|1838.6|1837.5|1837.2|75
1653634800000|2022-05-27 07:00:00|1838.8|1838.5|1838.9|1838.6|1839.7|1839.4|1837.6|1837.3|335
1653635100000|2022-05-27 07:05:00|1839|1838.7|1838.3|1838|1839|1838.7|1837.4|1837.1|134
1653635400000|2022-05-27 07:10:00|1838.1|1837.8|1837.5|1837.2|1840.1|1839.8|1836|1835.7|225
1653635700000|2022-05-27 07:15:00|1837.4|1837.1|1835.3|1835|1837.8|1837.5|1835|1834.7|196
1653636000000|2022-05-27 07:20:00|1835.4|1835.1|1835.9|1835.6|1836.5|1836.2|1835.1|1834.8|115
1653636300000|2022-05-27 07:25:00|1835.7|1835.4|1836.7|1836.4|1837.6|1837.3|1835.4|1835.1|132
1653636600000|2022-05-27 07:30:00|1836.8|1836.5|1836.8|1836.5|1837.9|1837.6|1835.9|1835.6|84
1653636900000|2022-05-27 07:35:00|1836.9|1836.6|1837.2|1836.9|1838.2|1837.9|1836.8|1836.5|146
1653637200000|2022-05-27 07:40:00|1837.1|1836.8|1836.7|1836.4|1837.5|1837.2|1835.8|1835.5|122
1653637500000|2022-05-27 07:45:00|1836.8|1836.5|1836.4|1836.1|1837.3|1837|1836|1835.7|44
1653637800000|2022-05-27 07:50:00|1836.5|1836.2|1838.1|1837.8|1838.7|1838.4|1836.2|1835.9|119
1653638100000|2022-05-27 07:55:00|1838.2|1837.9|1836.9|1836.6|1838.3|1838|1836.6|1836.3|68
1653638400000|2022-05-27 08:00:00|1836.8|1836.5|1836.5|1836.2|1837.1|1836.8|1835.8|1835.5|90
1653638700000|2022-05-27 08:05:00|1836.4|1836.1|1837.8|1837.5|1838.3|1838|1836|1835.7|179
1653639000000|2022-05-27 08:10:00|1837.9|1837.6|1838.1|1837.8|1838.5|1838.2|1836.5|1836.2|208
1653639300000|2022-05-27 08:15:00|1838.2|1837.9|1838.1|1837.8|1839.7|1839.4|1837.4|1837.1|270
1653639600000|2022-05-27 08:20:00|1838|1837.7|1839.9|1839.6|1840|1839.7|1837.9|1837.6|270
1653639900000|2022-05-27 08:25:00|1840|1839.7|1841.3|1841|1841.5|1841.2|1839.6|1839.3|352
1653640200000|2022-05-27 08:30:00|1841.4|1841.1|1843|1842.7|1843.3|1843|1841.4|1841.1|267
1653640500000|2022-05-27 08:35:00|1843.1|1842.8|1841.9|1841.6|1843.6|1843.3|1841.8|1841.5|80
1653640800000|2022-05-27 08:40:00|1842|1841.7|1841.6|1841.3|1842.6|1842.3|1841.4|1841.1|70
1653641100000|2022-05-27 08:45:00|1841.7|1841.4|1841|1840.7|1841.7|1841.4|1840.6|1840.3|169
1653641400000|2022-05-27 08:50:00|1840.9|1840.6|1841.2|1840.9|1841.6|1841.3|1840.4|1840.1|146
1653641700000|2022-05-27 08:55:00|1841.3|1841|1842.4|1842.1|1842.6|1842.3|1841.1|1840.8|107
1653642000000|2022-05-27 09:00:00|1842.3|1842|1840.1|1839.8|1842.4|1842.1|1840|1839.7|143
1653642300000|2022-05-27 09:05:00|1840|1839.7|1840.4|1840.1|1840.9|1840.6|1839.7|1839.4|103
1653642600000|2022-05-27 09:10:00|1840.3|1840|1839.5|1839.2|1840.6|1840.3|1839.5|1839.2|72
1653642900000|2022-05-27 09:15:00|1839.4|1839.1|1840.6|1840.3|1840.8|1840.5|1839.4|1839.1|60
1653643200000|2022-05-27 09:20:00|1840.5|1840.2|1840.4|1840.1|1841|1840.7|1840|1839.7|50
1653643500000|2022-05-27 09:25:00|1840.5|1840.2|1842.1|1841.8|1842.5|1842.2|1840.4|1840.1|139
1653643800000|2022-05-27 09:30:00|1842|1841.7|1841.9|1841.6|1842.6|1842.3|1841.1|1840.8|84
1653644100000|2022-05-27 09:35:00|1842|1841.7|1842.6|1842.3|1842.7|1842.4|1841.6|1841.3|160
1653644400000|2022-05-27 09:40:00|1842.5|1842.2|1843|1842.7|1843.3|1843|1842.2|1841.9|141
1653644700000|2022-05-27 09:45:00|1843.1|1842.8|1843.6|1843.3|1843.7|1843.4|1842|1841.7|124
1653645000000|2022-05-27 09:50:00|1843.5|1843.2|1844.6|1844.3|1844.6|1844.3|1843.5|1843.2|172
1653645300000|2022-05-27 09:55:00|1844.5|1844.2|1844.6|1844.3|1846.2|1845.9|1844.5|1844.2|338
1653645600000|2022-05-27 10:00:00|1844.5|1844.2|1843.9|1843.6|1844.5|1844.2|1842.6|1842.3|412
1653645900000|2022-05-27 10:05:00|1843.8|1843.5|1842.1|1841.8|1843.9|1843.6|1841.9|1841.6|172
1653646200000|2022-05-27 10:10:00|1842|1841.7|1843.5|1843.2|1843.8|1843.5|1842|1841.7|149
1653646500000|2022-05-27 10:15:00|1843.6|1843.3|1842.5|1842.2|1844|1843.7|1842.5|1842.2|68
1653646800000|2022-05-27 10:20:00|1842.4|1842.1|1842.7|1842.4|1842.9|1842.6|1841.9|1841.6|91
1653647100000|2022-05-27 10:25:00|1842.6|1842.3|1842.7|1842.4|1843.2|1842.9|1842.4|1842.1|44
1653647400000|2022-05-27 10:30:00|1842.6|1842.3|1842.7|1842.4|1843|1842.7|1842.2|1841.9|81
1653647700000|2022-05-27 10:35:00|1842.6|1842.3|1842.9|1842.6|1843.1|1842.8|1842.1|1841.8|149
1653648000000|2022-05-27 10:40:00|1843|1842.7|1842.8|1842.5|1843.6|1843.3|1842.3|1842|80
1653648300000|2022-05-27 10:45:00|1842.7|1842.4|1842|1841.7|1842.9|1842.6|1841.9|1841.6|53
1653648600000|2022-05-27 10:50:00|1842.1|1841.8|1843.6|1843.3|1844.1|1843.8|1841.5|1841.2|117
1653648900000|2022-05-27 10:55:00|1843.7|1843.4|1844.4|1844.1|1844.5|1844.2|1842.9|1842.6|87
1653649200000|2022-05-27 11:00:00|1844.3|1844|1842.6|1842.3|1844.3|1844|1842.6|1842.3|123
1653649500000|2022-05-27 11:05:00|1842.7|1842.4|1843.2|1842.9|1843.8|1843.5|1842.3|1842|106
1653649800000|2022-05-27 11:10:00|1843.3|1843|1843.2|1842.9|1843.7|1843.4|1842.5|1842.2|34
1653650100000|2022-05-27 11:15:00|1843.3|1843|1842.4|1842.1|1843.7|1843.4|1841.8|1841.5|246
1653650400000|2022-05-27 11:20:00|1842.3|1842|1841.7|1841.4|1842.7|1842.4|1841.5|1841.2|309
1653650700000|2022-05-27 11:25:00|1841.6|1841.3|1842.9|1842.6|1843.1|1842.8|1841.5|1841.2|158
1653651000000|2022-05-27 11:30:00|1842.8|1842.5|1842.1|1841.8|1843|1842.7|1841.5|1841.2|125
1653651300000|2022-05-27 11:35:00|1842.2|1841.9|1841.6|1841.3|1842.8|1842.5|1841.5|1841.2|233
1653651600000|2022-05-27 11:40:00|1841.5|1841.2|1843|1842.7|1843.3|1843|1841.3|1841|96
1653651900000|2022-05-27 11:45:00|1842.9|1842.6|1841.1|1840.8|1843|1842.7|1840.9|1840.6|87
1653652200000|2022-05-27 11:50:00|1841|1840.7|1839.9|1839.6|1841.2|1840.9|1839.2|1838.9|377
1653652500000|2022-05-27 11:55:00|1840|1839.7|1839|1838.7|1840|1839.7|1838.6|1838.3|237
1653652800000|2022-05-27 12:00:00|1838.9|1838.6|1840.9|1840.6|1840.9|1840.6|1838.3|1838|412
1653653100000|2022-05-27 12:05:00|1840.7|1840.4|1842.7|1842.4|1842.7|1842.4|1840.7|1840.4|493
1653653400000|2022-05-27 12:10:00|1842.6|1842.3|1842.2|1841.9|1843.3|1843|1841.8|1841.5|271
1653653700000|2022-05-27 12:15:00|1842.1|1841.8|1840.9|1840.6|1842.1|1841.8|1840.7|1840.4|227
1653654000000|2022-05-27 12:20:00|1841.1|1840.8|1841.8|1841.5|1842.3|1842|1840.2|1839.9|490
1653654300000|2022-05-27 12:25:00|1841.9|1841.6|1840.8|1840.5|1842|1841.7|1840.6|1840.3|239
1653654600000|2022-05-27 12:30:00|1840.7|1840.4|1844.4|1844.1|1845|1844.7|1839.1|1838.8|1190
1653654900000|2022-05-27 12:35:00|1844.5|1844.2|1847.7|1847.4|1848.2|1847.9|1843.6|1843.3|1740
1653655200000|2022-05-27 12:40:00|1847.6|1847.3|1847.3|1847|1847.7|1847.4|1846.2|1845.9|559
1653655500000|2022-05-27 12:45:00|1847.4|1847.1|1850.6|1850.3|1850.7|1850.4|1847.4|1847.1|771
1653655800000|2022-05-27 12:50:00|1850.7|1850.4|1849.1|1848.8|1850.7|1850.4|1848.6|1848.3|503
1653656100000|2022-05-27 12:55:00|1849.2|1848.9|1849.6|1849.3|1849.7|1849.4|1848.7|1848.4|277
1653656400000|2022-05-27 13:00:00|1849.9|1849.6|1849.3|1849|1850.6|1850.3|1849|1848.7|482
1653656700000|2022-05-27 13:05:00|1849.2|1848.9|1849.7|1849.4|1850.6|1850.3|1849.2|1848.9|418
1653657000000|2022-05-27 13:10:00|1849.9|1849.6|1849.4|1849.1|1850.1|1849.8|1848.6|1848.3|428
1653657300000|2022-05-27 13:15:00|1849.3|1849|1847.6|1847.3|1849.9|1849.6|1847.3|1847|405
1653657600000|2022-05-27 13:20:00|1847.7|1847.4|1846.9|1846.6|1848|1847.7|1846.6|1846.3|350
1653657900000|2022-05-27 13:25:00|1847|1846.7|1847.2|1846.9|1848.1|1847.8|1846.8|1846.5|610
1653658200000|2022-05-27 13:30:00|1847|1846.7|1851.7|1851.4|1856|1855.7|1843.8|1843.5|6656
1653658500000|2022-05-27 13:35:00|1851.6|1851.3|1854.5|1854.2|1855.5|1855.2|1850.4|1850.1|3847
1653658800000|2022-05-27 13:40:00|1854.6|1854.3|1851.5|1851.2|1856.8|1856.5|1851.1|1850.8|4229
1653659100000|2022-05-27 13:45:00|1851.8|1851.5|1857.3|1857|1857.6|1857.3|1851.4|1851.1|5987
1653659400000|2022-05-27 13:50:00|1857.5|1857.2|1862.1|1861.8|1862.3|1862|1855.7|1855.4|3277
1653659700000|2022-05-27 13:55:00|1862.2|1861.9|1862.3|1862|1865.4|1865.1|1861.4|1861.1|4146
1653660000000|2022-05-27 14:00:00|1862.4|1862.1|1860.5|1860.2|1863|1862.7|1859.6|1859.3|2725
1653660300000|2022-05-27 14:05:00|1860.6|1860.3|1862.3|1862|1862.7|1862.4|1859.4|1859.1|2307
1653660600000|2022-05-27 14:10:00|1862.2|1861.9|1863.2|1862.9|1864.8|1864.5|1861.2|1860.9|2030
1653660900000|2022-05-27 14:15:00|1863.1|1862.8|1863.3|1863|1864.8|1864.5|1861.5|1861.2|1659
1653661200000|2022-05-27 14:20:00|1863.2|1862.9|1865.4|1865.1|1867.1|1866.8|1863.2|1862.9|1317
1653661500000|2022-05-27 14:25:00|1865.6|1865.3|1865.9|1865.6|1865.9|1865.6|1863.6|1863.3|1582
1653661800000|2022-05-27 14:30:00|1866.1|1865.8|1866|1865.7|1867.3|1867|1864.6|1864.3|1271
1653662100000|2022-05-27 14:35:00|1866.1|1865.8|1867|1866.7|1868.4|1868.1|1865.8|1865.5|1381
1653662400000|2022-05-27 14:40:00|1867.1|1866.8|1865.2|1864.9|1867.5|1867.2|1864.6|1864.3|1844
1653662700000|2022-05-27 14:45:00|1865.1|1864.8|1864.9|1864.6|1865.6|1865.3|1862.2|1861.9|1741
1653663000000|2022-05-27 14:50:00|1864.8|1864.5|1866|1865.7|1866.6|1866.3|1864.6|1864.3|1380
1653663300000|2022-05-27 14:55:00|1865.9|1865.6|1862.6|1862.3|1866.5|1866.2|1862.1|1861.8|1450
1653663600000|2022-05-27 15:00:00|1862.7|1862.4|1861.7|1861.4|1863.8|1863.5|1859.6|1859.3|2236
1653663900000|2022-05-27 15:05:00|1861.8|1861.5|1865.5|1865.2|1865.5|1865.2|1860.4|1860.1|2567
1653664200000|2022-05-27 15:10:00|1865.4|1865.1|1867.4|1867.1|1867.8|1867.5|1864.8|1864.5|1401
1653664500000|2022-05-27 15:15:00|1867.3|1867|1869.3|1869|1869.5|1869.2|1866.8|1866.5|1201
1653664800000|2022-05-27 15:20:00|1869.4|1869.1|1869|1868.7|1870.2|1869.9|1868.1|1867.8|1166
1653665100000|2022-05-27 15:25:00|1869.1|1868.8|1869|1868.7|1869.5|1869.2|1867.1|1866.8|1449
1653665400000|2022-05-27 15:30:00|1869.1|1868.8|1870.7|1870.4|1872.3|1872|1869|1868.7|1723
1653665700000|2022-05-27 15:35:00|1870.6|1870.3|1871|1870.7|1871.7|1871.4|1869.6|1869.3|1243
1653666000000|2022-05-27 15:40:00|1870.9|1870.6|1870.9|1870.6|1872.3|1872|1870.5|1870.2|1538
1653666300000|2022-05-27 15:45:00|1871|1870.7|1872.8|1872.5|1873.4|1873.1|1870.7|1870.4|1208
1653666600000|2022-05-27 15:50:00|1872.7|1872.4|1873.7|1873.4|1874.1|1873.8|1872.7|1872.4|1180
1653666900000|2022-05-27 15:55:00|1873.8|1873.5|1874.2|1873.9|1874.4|1874.1|1873.2|1872.9|814
1653667200000|2022-05-27 16:00:00|1874.3|1874|1874.8|1874.5|1876.1|1875.8|1874|1873.7|1509
1653667500000|2022-05-27 16:05:00|1874.9|1874.6|1875.4|1875.1|1875.8|1875.5|1873.5|1873.2|1165
1653667800000|2022-05-27 16:10:00|1875.5|1875.2|1875.7|1875.4|1876.6|1876.3|1875.2|1874.9|882
1653668100000|2022-05-27 16:15:00|1875.6|1875.3|1874.6|1874.3|1875.8|1875.5|1872.5|1872.2|1302
1653668400000|2022-05-27 16:20:00|1874.5|1874.2|1873|1872.7|1875.9|1875.6|1873|1872.7|1209
1653668700000|2022-05-27 16:25:00|1872.9|1872.6|1874.6|1874.3|1875|1874.7|1872.8|1872.5|878
1653669000000|2022-05-27 16:30:00|1874.7|1874.4|1872.6|1872.3|1874.9|1874.6|1872.4|1872.1|1079
1653669300000|2022-05-27 16:35:00|1872.7|1872.4|1874.4|1874.1|1874.7|1874.4|1871.8|1871.5|825
1653669600000|2022-05-27 16:40:00|1874.3|1874|1875.3|1875|1875.7|1875.4|1873.9|1873.6|887
1653669900000|2022-05-27 16:45:00|1875.4|1875.1|1872.7|1872.4|1875.6|1875.3|1872.7|1872.4|626
1653670200000|2022-05-27 16:50:00|1872.9|1872.6|1875.1|1874.8|1875.3|1875|1872.1|1871.8|649
1653670500000|2022-05-27 16:55:00|1875|1874.7|1875.9|1875.6|1876.6|1876.3|1875|1874.7|626
1653670800000|2022-05-27 17:00:00|1876|1875.7|1876.4|1876.1|1876.9|1876.6|1875|1874.7|854
1653671100000|2022-05-27 17:05:00|1876.3|1876|1876.8|1876.5|1877.1|1876.8|1875.5|1875.2|842
1653671400000|2022-05-27 17:10:00|1876.9|1876.6|1876|1875.7|1877.3|1877|1875.7|1875.4|809
1653671700000|2022-05-27 17:15:00|1875.9|1875.6|1876.1|1875.8|1876.4|1876.1|1875|1874.7|758
1653672000000|2022-05-27 17:20:00|1876.3|1876|1875.7|1875.4|1876.4|1876.1|1874|1873.7|953
1653672300000|2022-05-27 17:25:00|1875.8|1875.5|1876.6|1876.3|1877|1876.7|1875.2|1874.9|838
1653672600000|2022-05-27 17:30:00|1876.7|1876.4|1876.3|1876|1877.6|1877.3|1876|1875.7|909
1653672900000|2022-05-27 17:35:00|1876.4|1876.1|1876|1875.7|1877.5|1877.2|1875.9|1875.6|869
1653673200000|2022-05-27 17:40:00|1875.9|1875.6|1875.4|1875.1|1876.4|1876.1|1874.6|1874.3|687
1653673500000|2022-05-27 17:45:00|1875.5|1875.2|1875.8|1875.5|1876.6|1876.3|1875|1874.7|626
1653673800000|2022-05-27 17:50:00|1875.7|1875.4|1876.8|1876.5|1877.1|1876.8|1875.7|1875.4|557
1653674100000|2022-05-27 17:55:00|1876.6|1876.3|1877.1|1876.8|1877.3|1877|1876.2|1875.9|500
1653674400000|2022-05-27 18:00:00|1877.2|1876.9|1878.3|1878|1878.8|1878.5|1876.5|1876.2|959
1653674700000|2022-05-27 18:05:00|1878.2|1877.9|1879.3|1879|1879.4|1879.1|1877.1|1876.8|1102
1653675000000|2022-05-27 18:10:00|1879.4|1879.1|1879|1878.7|1879.5|1879.2|1878.4|1878.1|727
1653675300000|2022-05-27 18:15:00|1879.1|1878.8|1880.3|1880|1880.5|1880.2|1879|1878.7|989
1653675600000|2022-05-27 18:20:00|1880.2|1879.9|1880.5|1880.2|1881.1|1880.8|1879.9|1879.6|879
1653675900000|2022-05-27 18:25:00|1880.6|1880.3|1879.6|1879.3|1880.9|1880.6|1879.2|1878.9|738
1653676200000|2022-05-27 18:30:00|1879.7|1879.4|1880.6|1880.3|1880.7|1880.4|1879.5|1879.2|957
1653676500000|2022-05-27 18:35:00|1880.5|1880.2|1880.1|1879.8|1881|1880.7|1879|1878.7|1006
1653676800000|2022-05-27 18:40:00|1880.2|1879.9|1879.9|1879.6|1880.7|1880.4|1878.8|1878.5|948
1653677100000|2022-05-27 18:45:00|1880|1879.7|1880.1|1879.8|1880.7|1880.4|1879.3|1879|710
1653677400000|2022-05-27 18:50:00|1880|1879.7|1880.3|1880|1880.8|1880.5|1879.7|1879.4|896
1653677700000|2022-05-27 18:55:00|1880.2|1879.9|1881.2|1880.9|1881.3|1881|1880.2|1879.9|1024
1653678000000|2022-05-27 19:00:00|1881.3|1881|1881.1|1880.8|1881.9|1881.6|1879.8|1879.5|2050
1653678300000|2022-05-27 19:05:00|1881.2|1880.9|1882|1881.7|1882.7|1882.4|1880.7|1880.4|2253
1653678600000|2022-05-27 19:10:00|1882.1|1881.8|1882.3|1882|1882.3|1882|1881.2|1880.9|1213
1653678900000|2022-05-27 19:15:00|1882.2|1881.9|1881.9|1881.6|1882.7|1882.4|1881|1880.7|1049
1653679200000|2022-05-27 19:20:00|1882|1881.7|1882.6|1882.3|1882.7|1882.4|1881.1|1880.8|1072
1653679500000|2022-05-27 19:25:00|1882.5|1882.2|1883|1882.7|1883.3|1883|1882.3|1882|1349
1653679800000|2022-05-27 19:30:00|1882.9|1882.6|1883.3|1883|1884.3|1884|1882.2|1881.9|2010
1653680100000|2022-05-27 19:35:00|1883.2|1882.9|1883|1882.7|1883.3|1883|1880.8|1880.5|1675
1653680400000|2022-05-27 19:40:00|1882.7|1882.4|1884.3|1884|1884.5|1884.2|1882|1881.7|1527
1653680700000|2022-05-27 19:45:00|1884.4|1884.1|1882.3|1882|1884.6|1884.3|1880.6|1880.3|2245
1653681000000|2022-05-27 19:50:00|1883|1882.7|1883.7|1883.4|1884.7|1884.4|1881.3|1881|3627
1653681300000|2022-05-27 19:55:00|1883.6|1883.3|1886.8|1886.5|1886.9|1886.6|1883.4|1883.1|11254
1653681600000|2022-05-27 20:00:00|1886.4|1886.1|1886|1885.7|1887.5|1887.2|1885.1|1884.8|5370
1653681900000|2022-05-27 20:05:00|1886.1|1885.8|1887|1886.7|1887.4|1887.1|1884.8|1884.5|1499
1653682200000|2022-05-27 20:10:00|1886.9|1886.6|1887.3|1887|1888.2|1887.9|1886.7|1886.4|2331
1653682500000|2022-05-27 20:15:00|1887.2|1886.9|1887.8|1887.5|1888.8|1888.5|1887.1|1886.8|582
1653682800000|2022-05-27 20:20:00|1887.7|1887.4|1888.1|1887.8|1889.1|1888.8|1887.7|1887.4|303
1653683100000|2022-05-27 20:25:00|1888.2|1887.9|1889.5|1889.2|1889.7|1889.4|1887.7|1887.4|292
1653683400000|2022-05-27 20:30:00|1889.4|1889.1|1890|1889.7|1890.2|1889.9|1889.1|1888.8|338
1653683700000|2022-05-27 20:35:00|1889.9|1889.6|1890.4|1890.1|1890.9|1890.6|1889.7|1889.4|283
1653684000000|2022-05-27 20:40:00|1890.3|1890|1890.1|1889.8|1890.5|1890.2|1889.7|1889.4|166
1653684300000|2022-05-27 20:45:00|1890.2|1889.9|1889.8|1889.5|1890.4|1890.1|1889.6|1889.3|206
1653684600000|2022-05-27 20:50:00|1889.9|1889.6|1891.5|1891.2|1891.9|1891.6|1889.9|1889.6|302
1653684900000|2022-05-27 20:55:00|1891.4|1891.1|1893|1892.2|1893.1|1892.6|1891.4|1891.1|394
1653861600000|2022-05-29 22:00:00|1890.6|1890.3|1887.5|1887.2|1890.7|1890.4|1887.1|1886.8|259
1653861900000|2022-05-29 22:05:00|1887.4|1887.1|1888.4|1888.1|1888.6|1888.3|1887.1|1886.8|89
1653862200000|2022-05-29 22:10:00|1888.3|1888|1887.4|1887.1|1888.3|1888|1886.9|1886.6|55
1653862500000|2022-05-29 22:15:00|1887.3|1887|1888.5|1888.2|1889.6|1889.3|1886.8|1886.5|86
1653862800000|2022-05-29 22:20:00|1888.4|1888.1|1888.4|1888.1|1888.9|1888.6|1887.1|1886.8|63
1653863100000|2022-05-29 22:25:00|1888.5|1888.2|1888|1887.7|1888.7|1888.4|1887.5|1887.2|9
1653863400000|2022-05-29 22:30:00|1887.9|1887.6|1888.4|1888.1|1889.2|1888.9|1887.8|1887.5|26
1653863700000|2022-05-29 22:35:00|1888.3|1888|1888.8|1888.5|1888.9|1888.6|1887.6|1887.3|23
1653864000000|2022-05-29 22:40:00|1888.9|1888.6|1889.6|1889.3|1889.6|1889.3|1888.9|1888.6|13
1653864300000|2022-05-29 22:45:00|1889.5|1889.2|1889.6|1889.3|1890|1889.7|1889|1888.7|19
1653864600000|2022-05-29 22:50:00|1889.5|1889.2|1889.4|1889.1|1890.1|1889.8|1889.3|1889|19
1653864900000|2022-05-29 22:55:00|1889.3|1889|1889.3|1889|1889.6|1889.3|1888.5|1888.2|8
1653865200000|2022-05-29 23:00:00|1889.4|1889.1|1889.4|1889.1|1889.7|1889.4|1888.9|1888.6|15
1653865500000|2022-05-29 23:05:00|1889.3|1889|1889.9|1889.6|1890.1|1889.8|1889.3|1889|8
1653865800000|2022-05-29 23:10:00|1890|1889.7|1891.2|1890.9|1891.4|1891.1|1890|1889.7|52
1653866100000|2022-05-29 23:15:00|1890.9|1890.6|1890.7|1890.4|1891.6|1891.3|1890.7|1890.4|57
1653866400000|2022-05-29 23:20:00|1890.8|1890.5|1891.1|1890.8|1891.4|1891.1|1890.7|1890.4|16
1653866700000|2022-05-29 23:25:00|1891.2|1890.9|1891.1|1890.8|1891.7|1891.4|1890.7|1890.4|19
1653867000000|2022-05-29 23:30:00|1891.2|1890.9|1892.6|1892.3|1892.8|1892.5|1891.2|1890.9|64
1653867300000|2022-05-29 23:35:00|1892.5|1892.2|1893.1|1892.8|1893.3|1893|1892.1|1891.8|66
1653867600000|2022-05-29 23:40:00|1893|1892.7|1893.6|1893.3|1893.9|1893.6|1893|1892.7|60
1653867900000|2022-05-29 23:45:00|1893.7|1893.4|1892.3|1892|1893.7|1893.4|1892.2|1891.9|26
1653868200000|2022-05-29 23:50:00|1892.2|1891.9|1892.1|1891.8|1892.5|1892.2|1891.6|1891.3|21
1653868500000|2022-05-29 23:55:00|1892|1891.7|1891.1|1890.8|1892.4|1892.1|1891|1890.7|9
1653868800000|2022-05-30 00:00:00|1891|1890.7|1889.8|1889.5|1891.5|1891.2|1889.6|1889.3|84
1653869100000|2022-05-30 00:05:00|1890|1889.7|1888.8|1888.5|1890.8|1890.5|1888.6|1888.3|102
1653869400000|2022-05-30 00:10:00|1888.7|1888.4|1890.7|1890.4|1890.7|1890.4|1888.7|1888.4|26
1653869700000|2022-05-30 00:15:00|1890.8|1890.5|1889.8|1889.5|1891.1|1890.8|1889.3|1889|54
1653870000000|2022-05-30 00:20:00|1889.7|1889.4|1891.1|1890.8|1891.2|1890.9|1889.7|1889.4|42
1653870300000|2022-05-30 00:25:00|1891.2|1890.9|1891.3|1891|1892|1891.7|1890.6|1890.3|28
1653870600000|2022-05-30 00:30:00|1891.2|1890.9|1889.5|1889.2|1891.5|1891.2|1889.5|1889.2|17
1653870900000|2022-05-30 00:35:00|1889.6|1889.3|1889.8|1889.5|1890.9|1890.6|1889|1888.7|19
1653871200000|2022-05-30 00:40:00|1889.7|1889.4|1890.9|1890.6|1891.2|1890.9|1889.6|1889.3|19
1653871500000|2022-05-30 00:45:00|1891|1890.7|1891.5|1891.2|1892.6|1892.3|1890.9|1890.6|29
1653871800000|2022-05-30 00:50:00|1891.6|1891.3|1892.4|1892.1|1892.5|1892.2|1891.2|1890.9|25
1653872100000|2022-05-30 00:55:00|1892.5|1892.2|1891.7|1891.4|1892.5|1892.2|1891|1890.7|26
1653872400000|2022-05-30 01:00:00|1891.6|1891.3|1892.2|1891.9|1892.4|1892.1|1891.2|1890.9|18
1653872700000|2022-05-30 01:05:00|1892.1|1891.8|1891.6|1891.3|1892.1|1891.8|1890.1|1889.8|19
1653873000000|2022-05-30 01:10:00|1891.5|1891.2|1892.1|1891.8|1892.6|1892.3|1891.2|1890.9|55
1653873300000|2022-05-30 01:15:00|1892.2|1891.9|1892.5|1892.2|1892.6|1892.3|1892.1|1891.8|12
1653873600000|2022-05-30 01:20:00|1892.4|1892.1|1892.4|1892.1|1892.8|1892.5|1891.6|1891.3|16
1653873900000|2022-05-30 01:25:00|1892.2|1891.9|1892.4|1892.1|1892.6|1892.3|1891.9|1891.6|13
1653874200000|2022-05-30 01:30:00|1892.5|1892.2|1892.5|1892.2|1893|1892.7|1892|1891.7|21
1653874500000|2022-05-30 01:35:00|1892.6|1892.3|1893.4|1893.1|1893.4|1893.1|1892.5|1892.2|20
1653874800000|2022-05-30 01:40:00|1893.5|1893.2|1894|1893.7|1894.3|1894|1893.5|1893.2|51
1653875100000|2022-05-30 01:45:00|1893.9|1893.6|1893.1|1892.8|1894.3|1894|1892.6|1892.3|19
1653875400000|2022-05-30 01:50:00|1893.2|1892.9|1893|1892.7|1893.6|1893.3|1892.9|1892.6|23
1653875700000|2022-05-30 01:55:00|1892.9|1892.6|1892.5|1892.2|1893|1892.7|1891.7|1891.4|9
1653876000000|2022-05-30 02:00:00|1892.6|1892.3|1892|1891.7|1892.8|1892.5|1891.9|1891.6|33
1653876300000|2022-05-30 02:05:00|1892.1|1891.8|1892.4|1892.1|1892.7|1892.4|1892|1891.7|24
1653876600000|2022-05-30 02:10:00|1892.5|1892.2|1892.7|1892.4|1892.8|1892.5|1892.2|1891.9|5
1653876900000|2022-05-30 02:15:00|1892.8|1892.5|1895.2|1894.9|1895.4|1895.1|1892.8|1892.5|90
1653877200000|2022-05-30 02:20:00|1895.3|1895|1895.7|1895.4|1896.7|1896.4|1895.2|1894.9|125
1653877500000|2022-05-30 02:25:00|1895.8|1895.5|1895.4|1895.1|1896.5|1896.2|1895.2|1894.9|42
1653877800000|2022-05-30 02:30:00|1895.5|1895.2|1895|1894.7|1895.7|1895.4|1894.9|1894.6|23
1653878100000|2022-05-30 02:35:00|1895.1|1894.8|1895.8|1895.5|1896|1895.7|1894.9|1894.6|23
1653878400000|2022-05-30 02:40:00|1895.9|1895.6|1896.3|1896|1896.3|1896|1895.1|1894.8|22
1653878700000|2022-05-30 02:45:00|1896.2|1895.9|1895.2|1894.9|1896.6|1896.3|1895.1|1894.8|10
1653879000000|2022-05-30 02:50:00|1895.3|1895|1895.3|1895|1895.8|1895.5|1894.9|1894.6|27
1653879300000|2022-05-30 02:55:00|1895.2|1894.9|1895.3|1895|1895.5|1895.2|1894.7|1894.4|16
1653879600000|2022-05-30 03:00:00|1895.2|1894.9|1895.9|1895.6|1896|1895.7|1894.9|1894.6|9
1653879900000|2022-05-30 03:05:00|1895.8|1895.5|1895|1894.7|1895.9|1895.6|1894.8|1894.5|17
1653880200000|2022-05-30 03:10:00|1894.9|1894.6|1895|1894.7|1895.2|1894.9|1894.1|1893.8|51
1653880500000|2022-05-30 03:15:00|1894.9|1894.6|1894.5|1894.2|1895.2|1894.9|1894.4|1894.1|27
1653880800000|2022-05-30 03:20:00|1894.6|1894.3|1895|1894.7|1895.2|1894.9|1894.4|1894.1|14
1653881100000|2022-05-30 03:25:00|1895.1|1894.8|1894.7|1894.4|1895.2|1894.9|1894.5|1894.2|22
1653881400000|2022-05-30 03:30:00|1894.8|1894.5|1894.2|1893.9|1895.2|1894.9|1894.1|1893.8|13
1653881700000|2022-05-30 03:35:00|1894.3|1894|1894.5|1894.2|1894.8|1894.5|1894.1|1893.8|11
1653882000000|2022-05-30 03:40:00|1894.6|1894.3|1894.7|1894.4|1894.9|1894.6|1894.4|1894.1|27
1653882300000|2022-05-30 03:45:00|1894.6|1894.3|1894|1893.7|1894.8|1894.5|1893.8|1893.5|36
1653882600000|2022-05-30 03:50:00|1894.3|1894|1894.9|1894.6|1895.1|1894.8|1894.1|1893.8|25
1653882900000|2022-05-30 03:55:00|1895|1894.7|1894.5|1894.2|1895.1|1894.8|1894.2|1893.9|9
1653883200000|2022-05-30 04:00:00|1894.4|1894.1|1894|1893.7|1894.4|1894.1|1893.8|1893.5|21
1653883500000|2022-05-30 04:05:00|1893.9|1893.6|1894.4|1894.1|1894.5|1894.2|1893.9|1893.6|14
1653883800000|2022-05-30 04:10:00|1894.3|1894|1894.2|1893.9|1894.5|1894.2|1893.9|1893.6|21
1653884100000|2022-05-30 04:15:00|1894.3|1894|1894.4|1894.1|1894.8|1894.5|1894.3|1894|22
1653884400000|2022-05-30 04:20:00|1894.3|1894|1894.4|1894.1|1894.7|1894.4|1894.2|1893.9|12
1653884700000|2022-05-30 04:25:00|1894.5|1894.2|1895|1894.7|1895.2|1894.9|1894.4|1894.1|23
1653885000000|2022-05-30 04:30:00|1895.1|1894.8|1895.9|1895.6|1896|1895.7|1895|1894.7|23
1653885300000|2022-05-30 04:35:00|1896|1895.7|1895.8|1895.5|1896.3|1896|1895.6|1895.3|31
1653885600000|2022-05-30 04:40:00|1895.7|1895.4|1895.2|1894.9|1895.8|1895.5|1894.9|1894.6|37
1653885900000|2022-05-30 04:45:00|1895.4|1895.1|1895.5|1895.2|1895.6|1895.3|1895|1894.7|20
1653886200000|2022-05-30 04:50:00|1895.4|1895.1|1895|1894.7|1895.6|1895.3|1895|1894.7|18
1653886500000|2022-05-30 04:55:00|1895.1|1894.8|1896.4|1896.1|1896.5|1896.2|1895.1|1894.8|16
1653886800000|2022-05-30 05:00:00|1896.5|1896.2|1896.3|1896|1896.5|1896.2|1895.4|1895.1|28
1653887100000|2022-05-30 05:05:00|1896.4|1896.1|1896|1895.7|1897.1|1896.8|1895.3|1895|63
1653887400000|2022-05-30 05:10:00|1895.9|1895.6|1896.7|1896.4|1897|1896.7|1895.8|1895.5|11
1653887700000|2022-05-30 05:15:00|1896.8|1896.5|1896.5|1896.2|1897.1|1896.8|1896.1|1895.8|53
1653888000000|2022-05-30 05:20:00|1896.6|1896.3|1896.9|1896.6|1897.6|1897.3|1896.4|1896.1|51
1653888300000|2022-05-30 05:25:00|1897|1896.7|1897.4|1897.1|1897.6|1897.3|1896.2|1895.9|46
1653888600000|2022-05-30 05:30:00|1897.5|1897.2|1897.6|1897.3|1897.8|1897.5|1897.1|1896.8|44
1653888900000|2022-05-30 05:35:00|1897.7|1897.4|1898.4|1898.1|1898.5|1898.2|1897.6|1897.3|86
1653889200000|2022-05-30 05:40:00|1898.3|1898|1898.8|1898.5|1898.8|1898.5|1898.1|1897.8|35
1653889500000|2022-05-30 05:45:00|1898.9|1898.6|1900.7|1900.4|1900.8|1900.5|1898.9|1898.6|161
1653889800000|2022-05-30 05:50:00|1900.6|1900.3|1899.8|1899.5|1901.5|1901.2|1899.4|1899.1|54
1653890100000|2022-05-30 05:55:00|1899.9|1899.6|1901.3|1901|1901.3|1901|1899.7|1899.4|33
1653890400000|2022-05-30 06:00:00|1901.2|1900.9|1900.3|1900|1901.2|1900.9|1899.5|1899.2|128
1653890700000|2022-05-30 06:05:00|1900.4|1900.1|1901.9|1901.6|1901.9|1901.6|1899.8|1899.5|53
1653891000000|2022-05-30 06:10:00|1901.8|1901.5|1903.3|1903|1903.5|1903.2|1901.5|1901.2|102
1653891300000|2022-05-30 06:15:00|1903.4|1903.1|1903.1|1902.8|1903.4|1903.1|1902.3|1902|27
1653891600000|2022-05-30 06:20:00|1903.2|1902.9|1903.7|1903.4|1903.8|1903.5|1902.2|1901.9|59
1653891900000|2022-05-30 06:25:00|1903.6|1903.3|1902.7|1902.4|1903.9|1903.6|1902.7|1902.4|40
1653892200000|2022-05-30 06:30:00|1902.8|1902.5|1903.8|1903.5|1903.8|1903.5|1902.5|1902.2|36
1653892500000|2022-05-30 06:35:00|1903.7|1903.4|1903.2|1902.9|1903.8|1903.5|1903.2|1902.9|23
1653892800000|2022-05-30 06:40:00|1903.3|1903|1902.5|1902.2|1903.3|1903|1902.3|1902|32
1653893100000|2022-05-30 06:45:00|1902.4|1902.1|1901.9|1901.6|1902.6|1902.3|1901.9|1901.6|48
1653893400000|2022-05-30 06:50:00|1901.7|1901.4|1901.9|1901.6|1902.1|1901.8|1901.2|1900.9|110
1653893700000|2022-05-30 06:55:00|1901.8|1901.5|1901.3|1901|1902.5|1902.2|1901.2|1900.9|27
1653894000000|2022-05-30 07:00:00|1901.4|1901.1|1901.8|1901.5|1903.2|1902.9|1901|1900.7|90
1653894300000|2022-05-30 07:05:00|1901.9|1901.6|1901.5|1901.2|1902.3|1902|1900.4|1900.1|71
1653894600000|2022-05-30 07:10:00|1901.6|1901.3|1902.1|1901.8|1902.6|1902.3|1900.5|1900.2|51
1653894900000|2022-05-30 07:15:00|1902.2|1901.9|1902.7|1902.4|1903.1|1902.8|1900.8|1900.5|356
1653895200000|2022-05-30 07:20:00|1902.8|1902.5|1901.8|1901.5|1903.5|1903.2|1901.5|1901.2|137
1653895500000|2022-05-30 07:25:00|1902|1901.7|1902.3|1902|1902.8|1902.5|1901.8|1901.5|63
1653895800000|2022-05-30 07:30:00|1902.4|1902.1|1903.7|1903.4|1903.8|1903.5|1902.3|1902|94
1653896100000|2022-05-30 07:35:00|1903.8|1903.5|1903.9|1903.6|1904.4|1904.1|1903.6|1903.3|53
1653896400000|2022-05-30 07:40:00|1904|1903.7|1903.8|1903.5|1904.2|1903.9|1903.4|1903.1|145
1653896700000|2022-05-30 07:45:00|1903.9|1903.6|1904.6|1904.3|1904.8|1904.5|1903.6|1903.3|111
1653897000000|2022-05-30 07:50:00|1904.5|1904.2|1906|1905.7|1906.4|1906.1|1904.1|1903.8|274
1653897300000|2022-05-30 07:55:00|1906.1|1905.8|1904.8|1904.5|1906.4|1906.1|1904.7|1904.4|186
1653897600000|2022-05-30 08:00:00|1904.9|1904.6|1905.9|1905.6|1906.1|1905.8|1904.4|1904.1|106
1653897900000|2022-05-30 08:05:00|1905.8|1905.5|1905.4|1905.1|1906.3|1906|1905.3|1905|23
1653898200000|2022-05-30 08:10:00|1905.5|1905.2|1904.6|1904.3|1905.5|1905.2|1904|1903.7|52
1653898500000|2022-05-30 08:15:00|1904.7|1904.4|1905|1904.7|1905.2|1904.9|1904.3|1904|29
1653898800000|2022-05-30 08:20:00|1904.9|1904.6|1906.9|1906.6|1907.1|1906.8|1904.9|1904.6|83
1653899100000|2022-05-30 08:25:00|1907|1906.7|1907|1906.7|1907.4|1907.1|1906.8|1906.5|25
1653899400000|2022-05-30 08:30:00|1907.1|1906.8|1906.5|1906.2|1907.2|1906.9|1905.8|1905.5|84
1653899700000|2022-05-30 08:35:00|1906.6|1906.3|1905.5|1905.2|1906.8|1906.5|1905.3|1905|69
1653900000000|2022-05-30 08:40:00|1905.4|1905.1|1904.8|1904.5|1906|1905.7|1904.6|1904.3|51
1653900300000|2022-05-30 08:45:00|1904.9|1904.6|1904.4|1904.1|1904.9|1904.6|1904.2|1903.9|53
1653900600000|2022-05-30 08:50:00|1904.1|1903.8|1903.8|1903.5|1904.1|1903.8|1903.6|1903.3|48
1653900900000|2022-05-30 08:55:00|1903.7|1903.4|1903.6|1903.3|1904.1|1903.8|1903.5|1903.2|29
1653901200000|2022-05-30 09:00:00|1903.5|1903.2|1903.7|1903.4|1904|1903.7|1903.2|1902.9|42
1653901500000|2022-05-30 09:05:00|1903.6|1903.3|1903.3|1903|1904.7|1904.4|1903.2|1902.9|81
1653901800000|2022-05-30 09:10:00|1903.4|1903.1|1903.5|1903.2|1903.6|1903.3|1903|1902.7|58
1653902100000|2022-05-30 09:15:00|1903.6|1903.3|1904.7|1904.4|1904.7|1904.4|1903.6|1903.3|63
1653902400000|2022-05-30 09:20:00|1904.8|1904.5|1904.9|1904.6|1905.1|1904.8|1904.1|1903.8|95
1653902700000|2022-05-30 09:25:00|1905|1904.7|1907.6|1907.3|1907.7|1907.4|1904.9|1904.6|76
1653903000000|2022-05-30 09:30:00|1907.5|1907.2|1906.3|1906|1907.6|1907.3|1905.9|1905.6|126
1653903300000|2022-05-30 09:35:00|1906.4|1906.1|1906.6|1906.3|1906.8|1906.5|1906.2|1905.9|44
1653903600000|2022-05-30 09:40:00|1906.7|1906.4|1906.9|1906.6|1906.9|1906.6|1906.3|1906|34
1653903900000|2022-05-30 09:45:00|1907|1906.7|1907.3|1907|1908|1907.7|1907|1906.7|122
1653904200000|2022-05-30 09:50:00|1907.2|1906.9|1907.4|1907.1|1907.6|1907.3|1906.8|1906.5|91
1653904500000|2022-05-30 09:55:00|1907.3|1907|1906.6|1906.3|1907.6|1907.3|1906.4|1906.1|73
1653904800000|2022-05-30 10:00:00|1906.5|1906.2|1906.4|1906.1|1906.7|1906.4|1906.3|1906|40
1653905100000|2022-05-30 10:05:00|1906.3|1906|1905.8|1905.5|1906.8|1906.5|1905.6|1905.3|77
1653905400000|2022-05-30 10:10:00|1905.7|1905.4|1905.6|1905.3|1905.8|1905.5|1904.9|1904.6|52
1653905700000|2022-05-30 10:15:00|1905.7|1905.4|1904.8|1904.5|1905.7|1905.4|1904.4|1904.1|60
1653906000000|2022-05-30 10:20:00|1904.7|1904.4|1903.7|1903.4|1904.9|1904.6|1903.4|1903.1|49
1653906300000|2022-05-30 10:25:00|1903.6|1903.3|1903.6|1903.3|1903.7|1903.4|1901.7|1901.4|228
1653906600000|2022-05-30 10:30:00|1903.7|1903.4|1902|1901.7|1903.7|1903.4|1901.8|1901.5|145
1653906900000|2022-05-30 10:35:00|1901.9|1901.6|1902.8|1902.5|1903|1902.7|1901.2|1900.9|95
1653907200000|2022-05-30 10:40:00|1902.7|1902.4|1901.9|1901.6|1902.8|1902.5|1901.4|1901.1|79
1653907500000|2022-05-30 10:45:00|1901.8|1901.5|1901.9|1901.6|1902.3|1902|1901|1900.7|112
1653907800000|2022-05-30 10:50:00|1901.8|1901.5|1901.2|1900.9|1901.9|1901.6|1900.4|1900.1|47
1653908100000|2022-05-30 10:55:00|1901.1|1900.8|1902.5|1902.2|1902.5|1902.2|1900.9|1900.6|80
1653908400000|2022-05-30 11:00:00|1902.6|1902.3|1901.5|1901.2|1902.6|1902.3|1901.1|1900.8|90
1653908700000|2022-05-30 11:05:00|1901.6|1901.3|1902.7|1902.4|1902.7|1902.4|1901.2|1900.9|85
1653909000000|2022-05-30 11:10:00|1902.6|1902.3|1903.3|1903|1903.5|1903.2|1902.4|1902.1|80
1653909300000|2022-05-30 11:15:00|1903.1|1902.8|1902|1901.7|1903.4|1903.1|1901.4|1901.1|89
1653909600000|2022-05-30 11:20:00|1902.1|1901.8|1901.8|1901.5|1902.3|1902|1901.5|1901.2|22
1653909900000|2022-05-30 11:25:00|1901.9|1901.6|1902.2|1901.9|1902.6|1902.3|1901.4|1901.1|47
1653910200000|2022-05-30 11:30:00|1902.1|1901.8|1900.8|1900.5|1902.2|1901.9|1900.7|1900.4|73
1653910500000|2022-05-30 11:35:00|1900.7|1900.4|1900.5|1900.2|1901.1|1900.8|1899.9|1899.6|69
1653910800000|2022-05-30 11:40:00|1900.4|1900.1|1899.2|1898.9|1900.6|1900.3|1899.1|1898.8|95
1653911100000|2022-05-30 11:45:00|1899.3|1899|1899.7|1899.4|1900.1|1899.8|1899|1898.7|85
1653911400000|2022-05-30 11:50:00|1899.6|1899.3|1900|1899.7|1900.1|1899.8|1899.3|1899|75
1653911700000|2022-05-30 11:55:00|1899.9|1899.6|1899.6|1899.3|1899.9|1899.6|1899|1898.7|98
1653912000000|2022-05-30 12:00:00|1899.7|1899.4|1898.1|1897.8|1899.7|1899.4|1897.6|1897.3|290
1653912300000|2022-05-30 12:05:00|1898|1897.7|1897.5|1897.2|1898.9|1898.6|1897.4|1897.1|108
1653912600000|2022-05-30 12:10:00|1897.6|1897.3|1897.9|1897.6|1898|1897.7|1897|1896.7|94
1653912900000|2022-05-30 12:15:00|1898|1897.7|1897.9|1897.6|1898.1|1897.8|1897.3|1897|78
1653913200000|2022-05-30 12:20:00|1898|1897.7|1897.5|1897.2|1898.3|1898|1896.9|1896.6|79
1653913500000|2022-05-30 12:25:00|1897.4|1897.1|1897|1896.7|1897.6|1897.3|1896.9|1896.6|70
1653913800000|2022-05-30 12:30:00|1896.9|1896.6|1896.2|1895.9|1897.2|1896.9|1895.9|1895.6|156
1653914100000|2022-05-30 12:35:00|1896.1|1895.8|1895|1894.7|1896.2|1895.9|1894.8|1894.5|143
1653914400000|2022-05-30 12:40:00|1895.1|1894.8|1896.3|1896|1896.7|1896.4|1895|1894.7|82
1653914700000|2022-05-30 12:45:00|1896.4|1896.1|1896.5|1896.2|1896.9|1896.6|1895.8|1895.5|83
1653915000000|2022-05-30 12:50:00|1896.6|1896.3|1896.8|1896.5|1897.1|1896.8|1896.5|1896.2|44
1653915300000|2022-05-30 12:55:00|1896.7|1896.4|1896.9|1896.6|1897.1|1896.8|1896.1|1895.8|54
1653915600000|2022-05-30 13:00:00|1896.8|1896.5|1897.8|1897.5|1898.5|1898.2|1896.8|1896.5|147
1653915900000|2022-05-30 13:05:00|1897.7|1897.4|1897.5|1897.2|1897.8|1897.5|1897.1|1896.8|105
1653916200000|2022-05-30 13:10:00|1897.4|1897.1|1895|1894.7|1897.5|1897.2|1895|1894.7|157
1653916500000|2022-05-30 13:15:00|1894.9|1894.6|1893|1892.7|1895.2|1894.9|1893|1892.7|206
1653916800000|2022-05-30 13:20:00|1893.2|1892.9|1892.8|1892.5|1894.1|1893.8|1892.4|1892.1|272
1653917100000|2022-05-30 13:25:00|1892.9|1892.6|1892.4|1892.1|1893.1|1892.8|1891.5|1891.2|164
1653917400000|2022-05-30 13:30:00|1892.2|1891.9|1891.4|1891.1|1892.7|1892.4|1890.6|1890.3|325
1653917700000|2022-05-30 13:35:00|1892|1891.7|1891.9|1891.6|1892.8|1892.5|1891.2|1890.9|226
1653918000000|2022-05-30 13:40:00|1892|1891.7|1892.4|1892.1|1892.8|1892.5|1890.7|1890.4|245
1653918300000|2022-05-30 13:45:00|1892.3|1892|1892.1|1891.8|1892.8|1892.5|1891.3|1891|113
1653918600000|2022-05-30 13:50:00|1892.2|1891.9|1894.2|1893.9|1894.5|1894.2|1892.1|1891.8|256
1653918900000|2022-05-30 13:55:00|1894.4|1894.1|1894.8|1894.5|1895|1894.7|1893.7|1893.4|284
1653919200000|2022-05-30 14:00:00|1894.7|1894.4|1895|1894.7|1895.1|1894.8|1893.4|1893.1|175
1653919500000|2022-05-30 14:05:00|1895.1|1894.8|1893.5|1893.2|1895.2|1894.9|1893.1|1892.8|125
1653919800000|2022-05-30 14:10:00|1893.9|1893.6|1891.6|1891.3|1894.3|1894|1891.6|1891.3|196
1653920100000|2022-05-30 14:15:00|1891.5|1891.2|1892.7|1892.4|1892.7|1892.4|1890.9|1890.6|117
1653920400000|2022-05-30 14:20:00|1892.6|1892.3|1892.3|1892|1892.7|1892.4|1891.9|1891.6|167
1653920700000|2022-05-30 14:25:00|1892.2|1891.9|1892.4|1892.1|1892.8|1892.5|1891.7|1891.4|99
1653921000000|2022-05-30 14:30:00|1892.6|1892.3|1893.8|1893.5|1893.8|1893.5|1892.5|1892.2|120
1653921300000|2022-05-30 14:35:00|1893.7|1893.4|1892.2|1891.9|1893.8|1893.5|1891.6|1891.3|125
1653921600000|2022-05-30 14:40:00|1892.1|1891.8|1892.3|1892|1892.7|1892.4|1891.9|1891.6|58
1653921900000|2022-05-30 14:45:00|1892.2|1891.9|1894|1893.7|1894|1893.7|1892.2|1891.9|165
1653922200000|2022-05-30 14:50:00|1893.9|1893.6|1894.6|1894.3|1894.6|1894.3|1893.6|1893.3|71
1653922500000|2022-05-30 14:55:00|1894.7|1894.4|1895.4|1895.1|1895.8|1895.5|1894.6|1894.3|129
1653922800000|2022-05-30 15:00:00|1895.3|1895|1895.1|1894.8|1896.1|1895.8|1894.4|1894.1|215
1653923100000|2022-05-30 15:05:00|1895|1894.7|1894.8|1894.5|1895.7|1895.4|1894.7|1894.4|53
1653923400000|2022-05-30 15:10:00|1894.9|1894.6|1894.8|1894.5|1894.9|1894.6|1894.3|1894|68
1653923700000|2022-05-30 15:15:00|1895|1894.7|1893.1|1892.8|1895|1894.7|1893.1|1892.8|100
1653924000000|2022-05-30 15:20:00|1893.2|1892.9|1894.4|1894.1|1894.6|1894.3|1892.4|1892.1|177
1653924300000|2022-05-30 15:25:00|1894.6|1894.3|1896|1895.7|1896|1895.7|1894.5|1894.2|254
1653924600000|2022-05-30 15:30:00|1895.8|1895.5|1896.4|1896.1|1897.2|1896.9|1895.6|1895.3|206
1653924900000|2022-05-30 15:35:00|1896.5|1896.2|1896.9|1896.6|1897.1|1896.8|1896.2|1895.9|123
1653925200000|2022-05-30 15:40:00|1897|1896.7|1897.2|1896.9|1897.6|1897.3|1896.6|1896.3|99
1653925500000|2022-05-30 15:45:00|1897.1|1896.8|1896.4|1896.1|1897.8|1897.5|1896.2|1895.9|153
1653925800000|2022-05-30 15:50:00|1896.3|1896|1896.9|1896.6|1897|1896.7|1896.2|1895.9|153
1653926100000|2022-05-30 15:55:00|1896.8|1896.5|1895.8|1895.5|1896.9|1896.6|1895.8|1895.5|54
1653926400000|2022-05-30 16:00:00|1896|1895.7|1894.3|1894|1896.3|1896|1894.2|1893.9|127
1653926700000|2022-05-30 16:05:00|1894.2|1893.9|1894.5|1894.2|1894.7|1894.4|1893.9|1893.6|64
1653927000000|2022-05-30 16:10:00|1894.4|1894.1|1895.2|1894.9|1895.5|1895.2|1894.2|1893.9|77
1653927300000|2022-05-30 16:15:00|1895.3|1895|1895.8|1895.5|1896|1895.7|1895.2|1894.9|70
1653927600000|2022-05-30 16:20:00|1896|1895.7|1895.9|1895.6|1896.3|1896|1895.6|1895.3|103
1653927900000|2022-05-30 16:25:00|1895.8|1895.5|1896.6|1896.3|1896.8|1896.5|1895.1|1894.8|204
1653928200000|2022-05-30 16:30:00|1896.5|1896.2|1895.4|1895.1|1897.7|1897.4|1895.2|1894.9|138
1653928500000|2022-05-30 16:35:00|1895.3|1895|1894.8|1894.5|1897|1896.7|1894.5|1894.2|75
1653928800000|2022-05-30 16:40:00|1894.9|1894.6|1895.7|1895.4|1896.1|1895.8|1894.8|1894.5|64
1653929100000|2022-05-30 16:45:00|1895.6|1895.3|1892.9|1892.6|1897|1896.7|1892.9|1892.6|201
1653929400000|2022-05-30 16:50:00|1892.8|1892.5|1893.4|1893.1|1894|1893.7|1891.9|1891.6|119
1653929700000|2022-05-30 16:55:00|1893.3|1893|1892.8|1892.5|1893.7|1893.4|1892.2|1891.9|96
1653930000000|2022-05-30 17:00:00|1893.9|1893.1|1893.8|1893|1894.2|1893.4|1893.8|1893|0
1653930300000|2022-05-30 17:05:00|1894.1|1893.3|1893.8|1893|1894.2|1893.4|1893.8|1893|0
1653930600000|2022-05-30 17:10:00|1894|1893.2|1894.2|1893.4|1894.6|1893.8|1894|1893.2|0
1653930900000|2022-05-30 17:15:00|1893.9|1893.1|1894.2|1893.4|1894.2|1893.4|1893.8|1893|0
1653931200000|2022-05-30 17:20:00|1894.1|1893.3|1894.1|1893.3|1894.1|1893.3|1894.1|1893.3|0
1653931500000|2022-05-30 17:25:00|1893.9|1893.1|1893.8|1893|1893.9|1893.1|1893.8|1893|0
1653931800000|2022-05-30 17:30:00|1893.9|1893.1|1894.2|1893.4|1894.2|1893.4|1893.9|1893.1|0
1653932100000|2022-05-30 17:35:00|1893.9|1893.1|1893.8|1893|1893.9|1893.1|1893.8|1893|0
1653933000000|2022-05-30 17:50:00|1893.6|1892.8|1893.6|1892.8|1893.6|1892.8|1893.6|1892.8|0
1653933300000|2022-05-30 17:55:00|1893.9|1893.1|1894|1893.2|1894|1893.2|1893.9|1893.1|0
1653934800000|2022-05-30 18:20:00|1894.1|1893.3|1894.1|1893.3|1894.1|1893.3|1894.1|1893.3|0
1653935400000|2022-05-30 18:30:00|1894.4|1893.6|1894.5|1893.7|1894.5|1893.7|1894.4|1893.6|0
1653935700000|2022-05-30 18:35:00|1894.6|1893.8|1894.6|1893.8|1894.6|1893.8|1894.6|1893.8|0
1653936000000|2022-05-30 18:40:00|1894.5|1893.7|1894.8|1894|1894.8|1894|1894.5|1893.7|0
1653938400000|2022-05-30 19:20:00|1894.6|1893.8|1894.5|1893.7|1894.6|1893.8|1894.5|1893.7|0
1653938700000|2022-05-30 19:25:00|1894.6|1893.8|1894.8|1894|1894.8|1894|1894.6|1893.8|0
1653939900000|2022-05-30 19:45:00|1895.1|1894.3|1894.8|1894|1895.2|1894.4|1894.5|1893.7|0
1653940200000|2022-05-30 19:50:00|1895.1|1894.3|1895.2|1894.4|1895.2|1894.4|1894.8|1894|0
1653940500000|2022-05-30 19:55:00|1894.9|1894.1|1894.8|1894|1895.2|1894.4|1894.5|1893.7|0
1653943500000|2022-05-30 20:45:00|1894.9|1894.1|1894.9|1894.1|1894.9|1894.1|1894.8|1894|0
1653944100000|2022-05-30 20:55:00|1894.8|1894|1894.8|1894|1894.8|1894|1894.8|1894|0
1653948000000|2022-05-30 22:00:00|1893.6|1892.8|1892.6|1892.3|1897.8|1897.5|1892.6|1892.3|111
1653948300000|2022-05-30 22:05:00|1892.5|1892.2|1891.8|1891.5|1892.5|1892.2|1890.3|1890|53
1653948600000|2022-05-30 22:10:00|1891.6|1891.3|1890.8|1890.5|1891.6|1891.3|1890.2|1889.9|70
1653948900000|2022-05-30 22:15:00|1890.7|1890.4|1890.9|1890.6|1891.7|1891.4|1890.7|1890.4|18
1653949200000|2022-05-30 22:20:00|1890.8|1890.5|1890.3|1890|1891.2|1890.9|1890.3|1890|22
1653949500000|2022-05-30 22:25:00|1890.4|1890.1|1887.5|1887.2|1890.4|1890.1|1887|1886.7|131
1653949800000|2022-05-30 22:30:00|1887.4|1887.1|1887.1|1886.8|1888|1887.7|1886.2|1885.9|67
1653950100000|2022-05-30 22:35:00|1887|1886.7|1888.6|1888.3|1888.9|1888.6|1886.9|1886.6|68
1653950400000|2022-05-30 22:40:00|1888.5|1888.2|1888.4|1888.1|1889.1|1888.8|1888.2|1887.9|21
1653950700000|2022-05-30 22:45:00|1888.3|1888|1888.7|1888.4|1888.7|1888.4|1888.1|1887.8|25
1653951000000|2022-05-30 22:50:00|1888.8|1888.5|1889.5|1889.2|1889.5|1889.2|1888.4|1888.1|98
1653951300000|2022-05-30 22:55:00|1889.6|1889.3|1890.4|1890.1|1890.8|1890.5|1889.3|1889|117
1653951600000|2022-05-30 23:00:00|1890.3|1890|1893.1|1892.8|1893.1|1892.8|1890.3|1890|131
1653951900000|2022-05-30 23:05:00|1893.2|1892.9|1892.8|1892.5|1893.5|1893.2|1892.5|1892.2|64
1653952200000|2022-05-30 23:10:00|1892.9|1892.6|1893.2|1892.9|1893.4|1893.1|1892.7|1892.4|73
1653952500000|2022-05-30 23:15:00|1893.3|1893|1892.9|1892.6|1893.4|1893.1|1892.7|1892.4|51
1653952800000|2022-05-30 23:20:00|1892.8|1892.5|1892.9|1892.6|1893.5|1893.2|1892.6|1892.3|48
1653953100000|2022-05-30 23:25:00|1893|1892.7|1892.9|1892.6|1893.2|1892.9|1892.4|1892.1|24
1653953400000|2022-05-30 23:30:00|1893|1892.7|1892.1|1891.8|1893.3|1893|1892|1891.7|46
1653953700000|2022-05-30 23:35:00|1892.2|1891.9|1890.9|1890.6|1892.5|1892.2|1890.7|1890.4|52
1653954000000|2022-05-30 23:40:00|1891|1890.7|1891.7|1891.4|1892.1|1891.8|1890.9|1890.6|10
1653954300000|2022-05-30 23:45:00|1891.8|1891.5|1891.9|1891.6|1892.3|1892|1891|1890.7|33
1653954600000|2022-05-30 23:50:00|1892|1891.7|1892.7|1892.4|1893|1892.7|1891.7|1891.4|26
1653954900000|2022-05-30 23:55:00|1892.8|1892.5|1894.8|1894.5|1895.7|1895.4|1892.7|1892.4|65
1653955200000|2022-05-31 00:00:00|1894.7|1894.4|1895.1|1894.8|1895.7|1895.4|1894.1|1893.8|72
1653955500000|2022-05-31 00:05:00|1895|1894.7|1895|1894.7|1895.5|1895.2|1893.9|1893.6|33
1653955800000|2022-05-31 00:10:00|1894.9|1894.6|1893.9|1893.6|1895.1|1894.8|1893.8|1893.5|15
1653956100000|2022-05-31 00:15:00|1894|1893.7|1893.1|1892.8|1894.3|1894|1892.8|1892.5|77
1653956400000|2022-05-31 00:20:00|1893.2|1892.9|1892.3|1892|1893.5|1893.2|1891.7|1891.4|95
1653956700000|2022-05-31 00:25:00|1892.2|1891.9|1890.7|1890.4|1892.3|1892|1890.4|1890.1|77
1653957000000|2022-05-31 00:30:00|1890.6|1890.3|1887.4|1887.1|1890.9|1890.6|1887|1886.7|167
1653957300000|2022-05-31 00:35:00|1887.3|1887|1886.9|1886.6|1888.2|1887.9|1886.7|1886.4|110
1653957600000|2022-05-31 00:40:00|1887|1886.7|1887.7|1887.4|1888.1|1887.8|1886.7|1886.4|80
1653957900000|2022-05-31 00:45:00|1887.6|1887.3|1885.1|1884.8|1888|1887.7|1884.4|1884.1|269
1653958200000|2022-05-31 00:50:00|1885.2|1884.9|1886.4|1886.1|1886.8|1886.5|1883.5|1883.2|205
1653958500000|2022-05-31 00:55:00|1886.3|1886|1886.5|1886.2|1886.9|1886.6|1885|1884.7|97
1653958800000|2022-05-31 01:00:00|1886.6|1886.3|1885.7|1885.4|1886.8|1886.5|1885.1|1884.8|52
1653959100000|2022-05-31 01:05:00|1885.8|1885.5|1883.3|1883|1885.8|1885.5|1881.7|1881.4|191
1653959400000|2022-05-31 01:10:00|1883.2|1882.9|1885.1|1884.8|1885.1|1884.8|1883.1|1882.8|85
1653959700000|2022-05-31 01:15:00|1885|1884.7|1886.2|1885.9|1886.4|1886.1|1884.4|1884.1|64
1653960000000|2022-05-31 01:20:00|1886.3|1886|1886.8|1886.5|1887.3|1887|1886.2|1885.9|56
1653960300000|2022-05-31 01:25:00|1886.7|1886.4|1886.3|1886|1887.4|1887.1|1886.1|1885.8|38
1653960600000|2022-05-31 01:30:00|1886.4|1886.1|1886.1|1885.8|1887|1886.7|1885|1884.7|214
1653960900000|2022-05-31 01:35:00|1886|1885.7|1884.8|1884.5|1886.3|1886|1882.9|1882.6|107
1653961200000|2022-05-31 01:40:00|1884.9|1884.6|1888.4|1888.1|1888.4|1888.1|1884.9|1884.6|64
1653961500000|2022-05-31 01:45:00|1888.3|1888|1888|1887.7|1889.1|1888.8|1887.6|1887.3|74
1653961800000|2022-05-31 01:50:00|1887.9|1887.6|1887.6|1887.3|1888.3|1888|1887.1|1886.8|35
1653962100000|2022-05-31 01:55:00|1887.7|1887.4|1886.9|1886.6|1887.7|1887.4|1886|1885.7|54
1653962400000|2022-05-31 02:00:00|1887|1886.7|1887.5|1887.2|1888.5|1888.2|1886.1|1885.8|46
1653962700000|2022-05-31 02:05:00|1887.4|1887.1|1887.8|1887.5|1888.1|1887.8|1887.1|1886.8|12
1653963000000|2022-05-31 02:10:00|1887.7|1887.4|1890|1889.7|1890.3|1890|1887.7|1887.4|41
1653963300000|2022-05-31 02:15:00|1890.1|1889.8|1888.8|1888.5|1890.1|1889.8|1888.5|1888.2|43
1653963600000|2022-05-31 02:20:00|1888.9|1888.6|1888.7|1888.4|1889.7|1889.4|1888.4|1888.1|27
1653963900000|2022-05-31 02:25:00|1888.9|1888.6|1890.6|1890.3|1890.6|1890.3|1888.4|1888.1|58
1653964200000|2022-05-31 02:30:00|1890.5|1890.2|1889.9|1889.6|1890.6|1890.3|1889.4|1889.1|46
1653964500000|2022-05-31 02:35:00|1889.8|1889.5|1890|1889.7|1890.5|1890.2|1889.5|1889.2|60
1653964800000|2022-05-31 02:40:00|1890.1|1889.8|1889.4|1889.1|1890.5|1890.2|1888.9|1888.6|35
1653965100000|2022-05-31 02:45:00|1889.5|1889.2|1888.3|1888|1889.9|1889.6|1888.1|1887.8|30
1653965400000|2022-05-31 02:50:00|1888.4|1888.1|1888.6|1888.3|1889|1888.7|1887.9|1887.6|9
1653965700000|2022-05-31 02:55:00|1888.5|1888.2|1891|1890.7|1891|1890.7|1888.4|1888.1|20
1653966000000|2022-05-31 03:00:00|1891.1|1890.8|1891.5|1891.2|1891.5|1891.2|1890.4|1890.1|35
1653966300000|2022-05-31 03:05:00|1891.4|1891.1|1890.9|1890.6|1891.6|1891.3|1890.3|1890|64
1653966600000|2022-05-31 03:10:00|1891|1890.7|1890.2|1889.9|1891.3|1891|1889.5|1889.2|40
1653966900000|2022-05-31 03:15:00|1890.3|1890|1890|1889.7|1890.9|1890.6|1890|1889.7|13
1653967200000|2022-05-31 03:20:00|1889.9|1889.6|1889.1|1888.8|1890.1|1889.8|1888.8|1888.5|41
1653967500000|2022-05-31 03:25:00|1889|1888.7|1888.5|1888.2|1889|1888.7|1887.2|1886.9|108
1653967800000|2022-05-31 03:30:00|1888.6|1888.3|1888.1|1887.8|1888.9|1888.6|1887.7|1887.4|31
1653968100000|2022-05-31 03:35:00|1888.2|1887.9|1888.7|1888.4|1889.1|1888.8|1888.1|1887.8|38
1653968400000|2022-05-31 03:40:00|1888.8|1888.5|1888.9|1888.6|1889.2|1888.9|1888.6|1888.3|28
1653968700000|2022-05-31 03:45:00|1889|1888.7|1889.9|1889.6|1890.3|1890|1888.8|1888.5|30
1653969000000|2022-05-31 03:50:00|1890|1889.7|1889.2|1888.9|1890.3|1890|1888.6|1888.3|44
1653969300000|2022-05-31 03:55:00|1889.3|1889|1889.8|1889.5|1890.6|1890.3|1889.3|1889|37
1653969600000|2022-05-31 04:00:00|1889.7|1889.4|1890|1889.7|1890.2|1889.9|1889.6|1889.3|21
1653969900000|2022-05-31 04:05:00|1890.1|1889.8|1890.6|1890.3|1891.2|1890.9|1890|1889.7|45
1653970200000|2022-05-31 04:10:00|1890.7|1890.4|1890.2|1889.9|1890.7|1890.4|1890.1|1889.8|12
1653970500000|2022-05-31 04:15:00|1890.3|1890|1889.9|1889.6|1890.4|1890.1|1889.7|1889.4|7
1653970800000|2022-05-31 04:20:00|1889.8|1889.5|1889.2|1888.9|1890.1|1889.8|1889.1|1888.8|20
1653971100000|2022-05-31 04:25:00|1889.1|1888.8|1890.3|1890|1890.3|1890|1889.1|1888.8|14
1653971400000|2022-05-31 04:30:00|1889.8|1889.5|1890|1889.7|1890.7|1890.4|1889.6|1889.3|46
1653971700000|2022-05-31 04:35:00|1889.9|1889.6|1889.8|1889.5|1890.3|1890|1889.2|1888.9|30
1653972000000|2022-05-31 04:40:00|1889.7|1889.4|1890.1|1889.8|1890.2|1889.9|1889.5|1889.2|8
1653972300000|2022-05-31 04:45:00|1890|1889.7|1890.4|1890.1|1890.6|1890.3|1889.9|1889.6|12
1653972600000|2022-05-31 04:50:00|1890.5|1890.2|1890.9|1890.6|1891.2|1890.9|1890.2|1889.9|23
1653972900000|2022-05-31 04:55:00|1890.8|1890.5|1890.7|1890.4|1891.1|1890.8|1890.2|1889.9|37
1653973200000|2022-05-31 05:00:00|1890.8|1890.5|1890.7|1890.4|1891.5|1891.2|1890.2|1889.9|65
1653973500000|2022-05-31 05:05:00|1890.6|1890.3|1890.4|1890.1|1891.1|1890.8|1890|1889.7|34
1653973800000|2022-05-31 05:10:00|1890.3|1890|1890.7|1890.4|1890.9|1890.6|1889.8|1889.5|29
1653974100000|2022-05-31 05:15:00|1890.6|1890.3|1890.5|1890.2|1890.9|1890.6|1890.1|1889.8|21
1653974400000|2022-05-31 05:20:00|1890.6|1890.3|1891.3|1891|1891.7|1891.4|1890.2|1889.9|32
1653974700000|2022-05-31 05:25:00|1891.4|1891.1|1891.9|1891.6|1891.9|1891.6|1890.9|1890.6|15
1653975000000|2022-05-31 05:30:00|1891.8|1891.5|1892.1|1891.8|1892.4|1892.1|1891.6|1891.3|22
1653975300000|2022-05-31 05:35:00|1892|1891.7|1890.7|1890.4|1892.3|1892|1890.3|1890|57
1653975600000|2022-05-31 05:40:00|1890.6|1890.3|1889.9|1889.6|1890.9|1890.6|1889.7|1889.4|39
1653975900000|2022-05-31 05:45:00|1889.8|1889.5|1889.8|1889.5|1890.1|1889.8|1889.6|1889.3|19
1653976200000|2022-05-31 05:50:00|1889.9|1889.6|1889.1|1888.8|1890.7|1890.4|1888.7|1888.4|69
1653976500000|2022-05-31 05:55:00|1889|1888.7|1888.9|1888.6|1890.9|1890.6|1888.9|1888.6|84
1653976800000|2022-05-31 06:00:00|1889|1888.7|1888.4|1888.1|1890.1|1889.8|1888.4|1888.1|97
1653977100000|2022-05-31 06:05:00|1888.5|1888.2|1887.7|1887.4|1889.8|1889.5|1886.9|1886.6|108
1653977400000|2022-05-31 06:10:00|1887.6|1887.3|1887|1886.7|1887.9|1887.6|1886.4|1886.1|112
1653977700000|2022-05-31 06:15:00|1886.8|1886.5|1885.5|1885.2|1887.4|1887.1|1884|1883.7|203
1653978000000|2022-05-31 06:20:00|1885.3|1885|1886.5|1886.2|1886.6|1886.3|1885|1884.7|75
1653978300000|2022-05-31 06:25:00|1886.6|1886.3|1887.7|1887.4|1887.8|1887.5|1886.3|1886|100
1653978600000|2022-05-31 06:30:00|1887.8|1887.5|1887.8|1887.5|1888.1|1887.8|1887.3|1887|61
1653978900000|2022-05-31 06:35:00|1887.9|1887.6|1886.2|1885.9|1888|1887.7|1885.9|1885.6|45
1653979200000|2022-05-31 06:40:00|1886.3|1886|1884.1|1883.8|1886.7|1886.4|1884.1|1883.8|233
1653979500000|2022-05-31 06:45:00|1884.2|1883.9|1881.1|1880.8|1884.6|1884.3|1880.8|1880.5|241
1653979800000|2022-05-31 06:50:00|1881.2|1880.9|1881.9|1881.6|1882.5|1882.2|1880.7|1880.4|158
1653980100000|2022-05-31 06:55:00|1881.8|1881.5|1882.6|1882.3|1883.2|1882.9|1881.6|1881.3|142
1653980400000|2022-05-31 07:00:00|1882.5|1882.2|1881.5|1881.2|1883.5|1883.2|1880.8|1880.5|397
1653980700000|2022-05-31 07:05:00|1881.6|1881.3|1880.9|1880.6|1882.1|1881.8|1878.2|1877.9|404
1653981000000|2022-05-31 07:10:00|1881|1880.7|1879.9|1879.6|1881.1|1880.8|1878.2|1877.9|254
1653981300000|2022-05-31 07:15:00|1879.8|1879.5|1877.5|1877.2|1880.8|1880.5|1877.3|1877|301
1653981600000|2022-05-31 07:20:00|1877.4|1877.1|1878.7|1878.4|1878.7|1878.4|1876.6|1876.3|248
1653981900000|2022-05-31 07:25:00|1878.5|1878.2|1878.3|1878|1879.5|1879.2|1877.7|1877.4|165
1653982200000|2022-05-31 07:30:00|1878.2|1877.9|1878.7|1878.4|1879.6|1879.3|1876.9|1876.6|187
1653982500000|2022-05-31 07:35:00|1878.6|1878.3|1876.2|1875.9|1879.3|1879|1875.9|1875.6|200
1653982800000|2022-05-31 07:40:00|1876.3|1876|1877.8|1877.5|1877.9|1877.6|1875.4|1875.1|430
1653983100000|2022-05-31 07:45:00|1877.9|1877.6|1876.1|1875.8|1877.9|1877.6|1875.9|1875.6|255
1653983400000|2022-05-31 07:50:00|1876.2|1875.9|1877.1|1876.8|1877.2|1876.9|1875.8|1875.5|161
1653983700000|2022-05-31 07:55:00|1877|1876.7|1878.5|1878.2|1879.1|1878.8|1877|1876.7|183
1653984000000|2022-05-31 08:00:00|1878.7|1878.4|1882.2|1881.9|1882.5|1882.2|1878|1877.7|334
1653984300000|2022-05-31 08:05:00|1882.3|1882|1881.7|1881.4|1882.4|1882.1|1880.9|1880.6|313
1653984600000|2022-05-31 08:10:00|1881.6|1881.3|1880.7|1880.4|1881.6|1881.3|1880.1|1879.8|292
1653984900000|2022-05-31 08:15:00|1880.8|1880.5|1884.3|1884|1885.1|1884.8|1880.7|1880.4|384
1653985200000|2022-05-31 08:20:00|1884.2|1883.9|1885.1|1884.8|1885.6|1885.3|1884.1|1883.8|368
1653985500000|2022-05-31 08:25:00|1885|1884.7|1885.9|1885.6|1886.9|1886.6|1884.4|1884.1|260
1653985800000|2022-05-31 08:30:00|1886|1885.7|1885.3|1885|1886.3|1886|1884.7|1884.4|275
1653986100000|2022-05-31 08:35:00|1885.2|1884.9|1886|1885.7|1886.3|1886|1884.3|1884|239
1653986400000|2022-05-31 08:40:00|1885.9|1885.6|1886.7|1886.4|1887.9|1887.6|1885.8|1885.5|222
1653986700000|2022-05-31 08:45:00|1886.6|1886.3|1885.2|1884.9|1887.2|1886.9|1884.3|1884|204
1653987000000|2022-05-31 08:50:00|1885.1|1884.8|1885.1|1884.8|1885.8|1885.5|1884.6|1884.3|122
1653987300000|2022-05-31 08:55:00|1885.3|1885|1883.8|1883.5|1885.7|1885.4|1882.8|1882.5|252
1653987600000|2022-05-31 09:00:00|1883.9|1883.6|1880.8|1880.5|1883.9|1883.6|1879.7|1879.4|416
1653987900000|2022-05-31 09:05:00|1880.7|1880.4|1879.1|1878.8|1881.1|1880.8|1878.8|1878.5|300
1653988200000|2022-05-31 09:10:00|1878.9|1878.6|1877.4|1877.1|1879.6|1879.3|1876.9|1876.6|202
1653988500000|2022-05-31 09:15:00|1877.5|1877.2|1877.5|1877.2|1878.4|1878.1|1876.7|1876.4|191
1653988800000|2022-05-31 09:20:00|1877.4|1877.1|1875.2|1874.9|1879.6|1879.3|1875.1|1874.8|433
1653989100000|2022-05-31 09:25:00|1875.1|1874.8|1877.2|1876.9|1877.5|1877.2|1874.9|1874.6|259
1653989400000|2022-05-31 09:30:00|1877.3|1877|1875.2|1874.9|1878.2|1877.9|1874.9|1874.6|225
1653989700000|2022-05-31 09:35:00|1875.1|1874.8|1871.8|1871.5|1875.4|1875.1|1871.5|1871.2|745
1653990000000|2022-05-31 09:40:00|1871.9|1871.6|1871|1870.7|1873|1872.7|1868.8|1868.5|721
1653990300000|2022-05-31 09:45:00|1871.1|1870.8|1872.2|1871.9|1874|1873.7|1870.8|1870.5|563
1653990600000|2022-05-31 09:50:00|1872.3|1872|1872.6|1872.3|1873.6|1873.3|1871.7|1871.4|323
1653990900000|2022-05-31 09:55:00|1872.7|1872.4|1873.5|1873.2|1874.4|1874.1|1872.3|1872|363
1653991200000|2022-05-31 10:00:00|1873.6|1873.3|1871|1870.7|1873.7|1873.4|1869.5|1869.2|563
1653991500000|2022-05-31 10:05:00|1871.3|1871|1872.3|1872|1872.5|1872.2|1870.1|1869.8|379
1653991800000|2022-05-31 10:10:00|1872.2|1871.9|1871.9|1871.6|1873.1|1872.8|1871|1870.7|107
1653992100000|2022-05-31 10:15:00|1872|1871.7|1871.6|1871.3|1873.1|1872.8|1871.3|1871|100
1653992400000|2022-05-31 10:20:00|1871.5|1871.2|1871.8|1871.5|1872.5|1872.2|1870.3|1870|131
1653992700000|2022-05-31 10:25:00|1871.7|1871.4|1872.2|1871.9|1873|1872.7|1871.3|1871|174
1653993000000|2022-05-31 10:30:00|1872.1|1871.8|1871.3|1871|1872.7|1872.4|1870.4|1870.1|324
1653993300000|2022-05-31 10:35:00|1871.4|1871.1|1874.6|1874.3|1875|1874.7|1871.4|1871.1|240
1653993600000|2022-05-31 10:40:00|1874.5|1874.2|1877.3|1877|1877.8|1877.5|1874.2|1873.9|325
1653993900000|2022-05-31 10:45:00|1877.2|1876.9|1875.5|1875.2|1878.2|1877.9|1874.7|1874.4|303
1653994200000|2022-05-31 10:50:00|1875.4|1875.1|1874.5|1874.2|1876.3|1876|1873.6|1873.3|172
1653994500000|2022-05-31 10:55:00|1874.6|1874.3|1874.2|1873.9|1875.9|1875.6|1873.6|1873.3|179
1653994800000|2022-05-31 11:00:00|1874|1873.7|1877.2|1876.9|1877.5|1877.2|1874|1873.7|265
1653995100000|2022-05-31 11:05:00|1877.1|1876.8|1878.8|1878.5|1879.2|1878.9|1877.1|1876.8|203
1653995400000|2022-05-31 11:10:00|1878.7|1878.4|1875.7|1875.4|1880|1879.7|1875.6|1875.3|413
1653995700000|2022-05-31 11:15:00|1875.6|1875.3|1875|1874.7|1875.8|1875.5|1874.3|1874|111
1653996000000|2022-05-31 11:20:00|1874.9|1874.6|1874.5|1874.2|1875.8|1875.5|1874.1|1873.8|129
1653996300000|2022-05-31 11:25:00|1874.6|1874.3|1873.7|1873.4|1874.8|1874.5|1873.4|1873.1|161
1653996600000|2022-05-31 11:30:00|1873.8|1873.5|1874.2|1873.9|1874.4|1874.1|1873.3|1873|180
1653996900000|2022-05-31 11:35:00|1874.3|1874|1875.4|1875.1|1876.3|1876|1874.1|1873.8|218
1653997200000|2022-05-31 11:40:00|1875.3|1875|1874.3|1874|1875.4|1875.1|1873.7|1873.4|140
1653997500000|2022-05-31 11:45:00|1874.4|1874.1|1874.5|1874.2|1875.1|1874.8|1874.2|1873.9|162
1653997800000|2022-05-31 11:50:00|1874.4|1874.1|1872.3|1872|1874.7|1874.4|1872.1|1871.8|160
1653998100000|2022-05-31 11:55:00|1872.4|1872.1|1874.5|1874.2|1874.7|1874.4|1872.3|1872|179
1653998400000|2022-05-31 12:00:00|1874.4|1874.1|1870.6|1870.3|1874.8|1874.5|1870.3|1870|354
1653998700000|2022-05-31 12:05:00|1870.8|1870.5|1870.8|1870.5|1871.5|1871.2|1869.9|1869.6|415
1653999000000|2022-05-31 12:10:00|1870.7|1870.4|1871|1870.7|1871.2|1870.9|1869.5|1869.2|374
1653999300000|2022-05-31 12:15:00|1871.1|1870.8|1872.6|1872.3|1872.8|1872.5|1869.9|1869.6|299
1653999600000|2022-05-31 12:20:00|1872.7|1872.4|1871.9|1871.6|1873.5|1873.2|1871.9|1871.6|368
1653999900000|2022-05-31 12:25:00|1872|1871.7|1873.2|1872.9|1873.5|1873.2|1871.1|1870.8|602
1654000200000|2022-05-31 12:30:00|1873.1|1872.8|1871|1870.7|1873.8|1873.5|1870.4|1870.1|405
1654000500000|2022-05-31 12:35:00|1870.9|1870.6|1871.3|1871|1872.2|1871.9|1870.1|1869.8|553
1654000800000|2022-05-31 12:40:00|1871.2|1870.9|1870.5|1870.2|1871.5|1871.2|1869.6|1869.3|385
1654001100000|2022-05-31 12:45:00|1870.6|1870.3|1872.9|1872.6|1872.9|1872.6|1870.1|1869.8|410
1654001400000|2022-05-31 12:50:00|1872.8|1872.5|1872|1871.7|1873.4|1873.1|1871.8|1871.5|324
1654001700000|2022-05-31 12:55:00|1872.1|1871.8|1870.6|1870.3|1873.1|1872.8|1870.5|1870.2|284
1654002000000|2022-05-31 13:00:00|1870.7|1870.4|1873.2|1872.9|1874.5|1874.2|1870.7|1870.4|394
1654002300000|2022-05-31 13:05:00|1873.1|1872.8|1875.5|1875.2|1875.5|1875.2|1873.1|1872.8|567
1654002600000|2022-05-31 13:10:00|1875.6|1875.3|1877.6|1877.3|1877.6|1877.3|1874.5|1874.2|771
1654002900000|2022-05-31 13:15:00|1877.7|1877.4|1875.4|1875.1|1877.7|1877.4|1875.2|1874.9|388
1654003200000|2022-05-31 13:20:00|1875.3|1875|1876.5|1876.2|1876.8|1876.5|1875.2|1874.9|342
1654003500000|2022-05-31 13:25:00|1876.4|1876.1|1878.5|1878.2|1879.1|1878.8|1876.1|1875.8|1025
1654003800000|2022-05-31 13:30:00|1878.6|1878.3|1872.3|1872|1883|1882.7|1872|1871.7|8272
1654004100000|2022-05-31 13:35:00|1872.7|1872.4|1867.2|1866.9|1876.7|1876.4|1867.2|1866.9|5501
1654004400000|2022-05-31 13:40:00|1867.1|1866.8|1863.4|1863.1|1867.9|1867.6|1861.7|1861.4|4109
1654004700000|2022-05-31 13:45:00|1863.5|1863.2|1864.1|1863.8|1868.3|1868|1863.3|1863|3715
1654005000000|2022-05-31 13:50:00|1864.3|1864|1862.7|1862.4|1865.1|1864.8|1859.9|1859.6|3546
1654005300000|2022-05-31 13:55:00|1862.5|1862.2|1862.8|1862.5|1867.3|1867|1862.2|1861.9|2654
1654005600000|2022-05-31 14:00:00|1862.6|1862.3|1856.1|1855.8|1865|1864.7|1856|1855.7|3720
1654005900000|2022-05-31 14:05:00|1855.9|1855.6|1854.4|1854.1|1859.3|1859|1854.3|1854|3285
1654006200000|2022-05-31 14:10:00|1854.2|1853.9|1861|1860.7|1861.4|1861.1|1854|1853.7|2839
1654006500000|2022-05-31 14:15:00|1860.9|1860.6|1866.6|1866.3|1866.7|1866.4|1860.5|1860.2|2843
1654006800000|2022-05-31 14:20:00|1866.5|1866.2|1869.3|1869|1871.1|1870.8|1866.5|1866.2|3224
1654007100000|2022-05-31 14:25:00|1869.2|1868.9|1866|1865.7|1870.4|1870.1|1865.5|1865.2|2869
1654007400000|2022-05-31 14:30:00|1865.9|1865.6|1867|1866.7|1873.1|1872.8|1865.1|1864.8|2921
1654007700000|2022-05-31 14:35:00|1866.8|1866.5|1866.4|1866.1|1868.5|1868.2|1864.2|1863.9|1775
1654008000000|2022-05-31 14:40:00|1866.5|1866.2|1867.8|1867.5|1869.7|1869.4|1865.4|1865.1|2778
1654008300000|2022-05-31 14:45:00|1867.7|1867.4|1866|1865.7|1871.7|1871.4|1865.9|1865.6|2712
1654008600000|2022-05-31 14:50:00|1865.6|1865.3|1867.3|1867|1868.5|1868.2|1865.4|1865.1|1659
1654008900000|2022-05-31 14:55:00|1867.5|1867.2|1868.6|1868.3|1869.5|1869.2|1865.8|1865.5|1653
1654009200000|2022-05-31 15:00:00|1868.5|1868.2|1868.8|1868.5|1870.3|1870|1867.4|1867.1|1312
1654009500000|2022-05-31 15:05:00|1868.7|1868.4|1862|1861.7|1869.6|1869.3|1860.4|1860.1|1982
1654009800000|2022-05-31 15:10:00|1862.2|1861.9|1858.9|1858.6|1863|1862.7|1858.8|1858.5|1702
1654010100000|2022-05-31 15:15:00|1859|1858.7|1860.3|1860|1861.4|1861.1|1858.3|1858|1648
1654010400000|2022-05-31 15:20:00|1860.4|1860.1|1858.4|1858.1|1861.8|1861.5|1857.5|1857.2|1685
1654010700000|2022-05-31 15:25:00|1858.8|1858.5|1858|1857.7|1860.5|1860.2|1857.5|1857.2|1437
1654011000000|2022-05-31 15:30:00|1857.7|1857.4|1856.9|1856.6|1859.4|1859.1|1855.7|1855.4|2027
1654011300000|2022-05-31 15:35:00|1857.1|1856.8|1861.4|1861.1|1861.5|1861.2|1856|1855.7|1711
1654011600000|2022-05-31 15:40:00|1861.5|1861.2|1863.1|1862.8|1864.8|1864.5|1860|1859.7|1971
1654011900000|2022-05-31 15:45:00|1863|1862.7|1867.9|1867.6|1868.3|1868|1863|1862.7|1274
1654012200000|2022-05-31 15:50:00|1867.7|1867.4|1871.3|1871|1871.6|1871.3|1867.5|1867.2|1461
1654012500000|2022-05-31 15:55:00|1871.4|1871.1|1871.7|1871.4|1872.6|1872.3|1870.4|1870.1|1340
1654012800000|2022-05-31 16:00:00|1871.6|1871.3|1875.7|1875.4|1876.6|1876.3|1871.5|1871.2|1817
1654013100000|2022-05-31 16:05:00|1875.8|1875.5|1873.1|1872.8|1875.8|1875.5|1872.5|1872.2|1529
1654013400000|2022-05-31 16:10:00|1873.2|1872.9|1870.3|1870|1875.2|1874.9|1870.3|1870|1662
1654013700000|2022-05-31 16:15:00|1870.2|1869.9|1869.4|1869.1|1871.7|1871.4|1867.2|1866.9|1758
1654014000000|2022-05-31 16:20:00|1869.8|1869.5|1867.1|1866.8|1869.9|1869.6|1866.2|1865.9|2288
1654014300000|2022-05-31 16:25:00|1866.9|1866.6|1869.4|1869.1|1869.7|1869.4|1866.5|1866.2|1580
1654014600000|2022-05-31 16:30:00|1869.6|1869.3|1871.2|1870.9|1871.5|1871.2|1868.2|1867.9|962
1654014900000|2022-05-31 16:35:00|1871.1|1870.8|1874.6|1874.3|1874.9|1874.6|1870.7|1870.4|1276
1654015200000|2022-05-31 16:40:00|1874.5|1874.2|1876.8|1876.5|1878.2|1877.9|1874.2|1873.9|1415
1654015500000|2022-05-31 16:45:00|1876.7|1876.4|1875.5|1875.2|1878.2|1877.9|1874.2|1873.9|1480
1654015800000|2022-05-31 16:50:00|1875.4|1875.1|1876.4|1876.1|1877.5|1877.2|1874.9|1874.6|1053
1654016100000|2022-05-31 16:55:00|1876.3|1876|1874.6|1874.3|1877.1|1876.8|1874|1873.7|1220
1654016400000|2022-05-31 17:00:00|1874.5|1874.2|1871.2|1870.9|1875.7|1875.4|1869.6|1869.3|1551
1654016700000|2022-05-31 17:05:00|1871.1|1870.8|1875.7|1875.4|1877.1|1876.8|1871.1|1870.8|1585
1654017000000|2022-05-31 17:10:00|1875.6|1875.3|1873.3|1873|1875.6|1875.3|1872.8|1872.5|1043
1654017300000|2022-05-31 17:15:00|1873.2|1872.9|1868.7|1868.4|1873.2|1872.9|1867|1866.7|1791
1654017600000|2022-05-31 17:20:00|1868.6|1868.3|1866.6|1866.3|1869|1868.7|1866.3|1866|1579
1654017900000|2022-05-31 17:25:00|1866.7|1866.4|1866.4|1866.1|1868.4|1868.1|1864.9|1864.6|1491
1654018200000|2022-05-31 17:30:00|1866.3|1866|1869.4|1869.1|1869.6|1869.3|1865.2|1864.9|1672
1654018500000|2022-05-31 17:35:00|1869.3|1869|1868.4|1868.1|1871|1870.7|1867.1|1866.8|1420
1654018800000|2022-05-31 17:40:00|1868.6|1868.3|1871.1|1870.8|1871.2|1870.9|1868|1867.7|900
1654019100000|2022-05-31 17:45:00|1871|1870.7|1869.9|1869.6|1872.3|1872|1868.8|1868.5|1124
1654019400000|2022-05-31 17:50:00|1869.5|1869.2|1873|1872.7|1874.2|1873.9|1869.2|1868.9|1049
1654019700000|2022-05-31 17:55:00|1873.1|1872.8|1876.6|1876.3|1877.2|1876.9|1873|1872.7|1502
1654020000000|2022-05-31 18:00:00|1876.3|1876|1874.3|1874|1877.3|1877|1873.6|1873.3|1742
1654020300000|2022-05-31 18:05:00|1874.2|1873.9|1873.2|1872.9|1874.4|1874.1|1871|1870.7|1195
1654020600000|2022-05-31 18:10:00|1873|1872.7|1871.7|1871.4|1874.3|1874|1871.1|1870.8|1028
1654020900000|2022-05-31 18:15:00|1871.8|1871.5|1873|1872.7|1873|1872.7|1870.8|1870.5|1007
1654021200000|2022-05-31 18:20:00|1873.1|1872.8|1869.5|1869.2|1873.9|1873.6|1868.2|1867.9|1395
1654021500000|2022-05-31 18:25:00|1869.4|1869.1|1867.5|1867.2|1869.5|1869.2|1866|1865.7|1178
1654021800000|2022-05-31 18:30:00|1867.4|1867.1|1866|1865.7|1868.3|1868|1865.8|1865.5|1539
1654022100000|2022-05-31 18:35:00|1866.1|1865.8|1867|1866.7|1868.4|1868.1|1865.3|1865|1236
1654022400000|2022-05-31 18:40:00|1866.9|1866.6|1861.8|1861.5|1867.6|1867.3|1861.6|1861.3|1801
1654022700000|2022-05-31 18:45:00|1861.7|1861.4|1857.7|1857.4|1861.7|1861.4|1856.2|1855.9|2657
1654023000000|2022-05-31 18:50:00|1857.4|1857.1|1854.5|1854.2|1859.2|1858.9|1854.2|1853.9|2707
1654023300000|2022-05-31 18:55:00|1854.6|1854.3|1856.2|1855.9|1857.1|1856.8|1852|1851.7|2343
1654023600000|2022-05-31 19:00:00|1856.3|1856|1854|1853.7|1857|1856.7|1850.4|1850.1|2856
1654023900000|2022-05-31 19:05:00|1854.1|1853.8|1858.9|1858.6|1859.3|1859|1851.5|1851.2|3023
1654024200000|2022-05-31 19:10:00|1858.8|1858.5|1857.8|1857.5|1859.3|1859|1855.2|1854.9|1861
1654024500000|2022-05-31 19:15:00|1857.9|1857.6|1859|1858.7|1862.4|1862.1|1857.6|1857.3|3033
1654024800000|2022-05-31 19:20:00|1859.1|1858.8|1861.1|1860.8|1863|1862.7|1858.5|1858.2|1877
1654025100000|2022-05-31 19:25:00|1861.2|1860.9|1861.2|1860.9|1862.4|1862.1|1859.9|1859.6|1331
1654025400000|2022-05-31 19:30:00|1861.1|1860.8|1864|1863.7|1864.7|1864.4|1860.9|1860.6|1996
1654025700000|2022-05-31 19:35:00|1863.8|1863.5|1863.4|1863.1|1864.3|1864|1861.7|1861.4|2035
1654026000000|2022-05-31 19:40:00|1863.5|1863.2|1861.9|1861.6|1864.7|1864.4|1861.7|1861.4|2345
1654026300000|2022-05-31 19:45:00|1861.4|1861.1|1862.5|1862.2|1863.8|1863.5|1860.7|1860.4|3412
1654026600000|2022-05-31 19:50:00|1861.4|1861.1|1866|1865.7|1869.7|1869.4|1861.4|1861.1|7685
1654026900000|2022-05-31 19:55:00|1866.1|1865.8|1862.1|1861.8|1866.3|1866|1860.6|1860.3|28725
1654027200000|2022-05-31 20:00:00|1862|1861.7|1861.2|1860.9|1864.1|1863.8|1861.1|1860.8|6665
1654027500000|2022-05-31 20:05:00|1861.3|1861|1860.6|1860.3|1861.4|1861.1|1859.9|1859.6|2672
1654027800000|2022-05-31 20:10:00|1860.5|1860.2|1861.5|1861.2|1864.3|1864|1860.5|1860.2|2241
1654028100000|2022-05-31 20:15:00|1861.7|1861.4|1861.6|1861.3|1862|1861.7|1860.5|1860.2|415
1654028400000|2022-05-31 20:20:00|1861.5|1861.2|1862.5|1862.2|1862.7|1862.4|1861.2|1860.9|752
1654028700000|2022-05-31 20:25:00|1863|1862.7|1862.6|1862.3|1863|1862.7|1860.5|1860.2|562
1654029000000|2022-05-31 20:30:00|1862.5|1862.2|1861.7|1861.4|1862.7|1862.4|1861.2|1860.9|358
1654029300000|2022-05-31 20:35:00|1861.8|1861.5|1862|1861.7|1862.5|1862.2|1861.5|1861.2|338
1654029600000|2022-05-31 20:40:00|1862.1|1861.8|1862.5|1862.2|1863.1|1862.8|1862|1861.7|211
1654029900000|2022-05-31 20:45:00|1862.3|1862|1864|1863.7|1864|1863.7|1862.1|1861.8|301
1654030200000|2022-05-31 20:50:00|1864.1|1863.8|1863.9|1863.6|1864.8|1864.5|1863.7|1863.4|471
1654030500000|2022-05-31 20:55:00|1863.8|1863.5|1863.5|1862.7|1864.2|1863.9|1862.5|1862.2|576
1654030800000|2022-05-31 21:00:00|1863.3|1862.5|1863.5|1862.7|1863.5|1862.7|1863.3|1862.5|0
1654031100000|2022-05-31 21:05:00|1863.4|1862.6|1863.2|1862.4|1863.4|1862.6|1863.2|1862.4|0
1654031400000|2022-05-31 21:10:00|1863.3|1862.5|1863.8|1863|1863.9|1863.1|1863.3|1862.5|0
1654031700000|2022-05-31 21:15:00|1863.9|1863.1|1863.8|1863|1864|1863.2|1863.6|1862.8|0
1654032000000|2022-05-31 21:20:00|1863.7|1862.9|1863.8|1863|1863.8|1863|1863.7|1862.9|0
1654032300000|2022-05-31 21:25:00|1863.9|1863.1|1864.1|1863.3|1864.1|1863.3|1863.8|1863|0
1654032600000|2022-05-31 21:30:00|1864.2|1863.4|1864.4|1863.6|1864.4|1863.6|1864.2|1863.4|0
1654032900000|2022-05-31 21:35:00|1864.5|1863.7|1864.6|1863.8|1864.6|1863.8|1864.4|1863.6|0
1654033200000|2022-05-31 21:40:00|1864.4|1863.6|1864.2|1863.4|1864.4|1863.6|1864.2|1863.4|0
1654033500000|2022-05-31 21:45:00|1864.3|1863.5|1864.2|1863.4|1864.3|1863.5|1864.2|1863.4|0
1654033800000|2022-05-31 21:50:00|1864.1|1863.3|1864.2|1863.4|1864.3|1863.5|1864.1|1863.3|0
1654034100000|2022-05-31 21:55:00|1864.3|1863.5|1864.8|1864|1864.9|1864.1|1864.3|1863.5|0
1654034400000|2022-05-31 22:00:00|1864.9|1864.1|1865.3|1865|1866.3|1866|1864.9|1864.1|135
1654034700000|2022-05-31 22:05:00|1865.2|1864.9|1866.2|1865.9|1866.6|1866.3|1865.2|1864.9|172
1654035000000|2022-05-31 22:10:00|1866.1|1865.8|1865.1|1864.8|1866.2|1865.9|1864.5|1864.2|70
1654035300000|2022-05-31 22:15:00|1865.2|1864.9|1863.7|1863.4|1865.6|1865.3|1863.6|1863.3|78
1654035600000|2022-05-31 22:20:00|1863.6|1863.3|1863.6|1863.3|1863.8|1863.5|1863.2|1862.9|94
1654035900000|2022-05-31 22:25:00|1863.7|1863.4|1863.7|1863.4|1863.8|1863.5|1862.3|1862|180
1654036200000|2022-05-31 22:30:00|1863.9|1863.6|1864|1863.7|1865|1864.7|1863.8|1863.5|98
1654036500000|2022-05-31 22:35:00|1864.2|1863.9|1865.6|1865.3|1865.6|1865.3|1863.9|1863.6|93
1654036800000|2022-05-31 22:40:00|1865.5|1865.2|1864.5|1864.2|1866|1865.7|1864.3|1864|86
1654037100000|2022-05-31 22:45:00|1864.6|1864.3|1866.1|1865.8|1866.5|1866.2|1864.5|1864.2|31
1654037400000|2022-05-31 22:50:00|1866.2|1865.9|1865.3|1865|1866.4|1866.1|1865.1|1864.8|53
1654037700000|2022-05-31 22:55:00|1865.4|1865.1|1866.9|1866.6|1867|1866.7|1865.4|1865.1|66
1654038000000|2022-05-31 23:00:00|1867|1866.7|1866.9|1866.6|1867.8|1867.5|1866.4|1866.1|39
1654038300000|2022-05-31 23:05:00|1866.8|1866.5|1865.5|1865.2|1866.8|1866.5|1865|1864.7|52
1654038600000|2022-05-31 23:10:00|1865.6|1865.3|1865.7|1865.4|1866.1|1865.8|1865.1|1864.8|11
1654038900000|2022-05-31 23:15:00|1865.8|1865.5|1865.3|1865|1866|1865.7|1865.1|1864.8|12
1654039200000|2022-05-31 23:20:00|1865.4|1865.1|1865.8|1865.5|1865.9|1865.6|1864.9|1864.6|13
1654039500000|2022-05-31 23:25:00|1865.9|1865.6|1866.6|1866.3|1866.7|1866.4|1865.7|1865.4|19
1654039800000|2022-05-31 23:30:00|1866.7|1866.4|1867.1|1866.8|1867.3|1867|1866.7|1866.4|23
1654040100000|2022-05-31 23:35:00|1867|1866.7|1865.8|1865.5|1867|1866.7|1865.8|1865.5|23
1654040400000|2022-05-31 23:40:00|1865.7|1865.4|1868.3|1868|1868.3|1868|1865.6|1865.3|33
1654040700000|2022-05-31 23:45:00|1868.5|1868.2|1869.6|1869.3|1870.2|1869.9|1868.4|1868.1|165
1654041000000|2022-05-31 23:50:00|1869.7|1869.4|1870.1|1869.8|1870.8|1870.5|1869.7|1869.4|93
1654041300000|2022-05-31 23:55:00|1870.2|1869.9|1870.8|1870.5|1870.9|1870.6|1869.9|1869.6|50
1654041600000|2022-06-01 00:00:00|1870.9|1870.6|1872.2|1871.9|1872.7|1872.4|1870.9|1870.6|139
1654041900000|2022-06-01 00:05:00|1872.4|1872.1|1872.7|1872.4|1873.7|1873.4|1872.4|1872.1|181
1654042200000|2022-06-01 00:10:00|1872.6|1872.3|1872.8|1872.5|1873|1872.7|1871.9|1871.6|37
1654042500000|2022-06-01 00:15:00|1872.7|1872.4|1871.9|1871.6|1873.1|1872.8|1871.8|1871.5|40
1654042800000|2022-06-01 00:20:00|1871.8|1871.5|1872.7|1872.4|1873.3|1873|1871.8|1871.5|56
1654043100000|2022-06-01 00:25:00|1872.6|1872.3|1872.8|1872.5|1873.6|1873.3|1872.6|1872.3|53
1654043400000|2022-06-01 00:30:00|1872.7|1872.4|1873.2|1872.9|1873.3|1873|1872.3|1872|53
1654043700000|2022-06-01 00:35:00|1873.3|1873|1872.3|1872|1873.3|1873|1871.6|1871.3|60
1654044000000|2022-06-01 00:40:00|1872.4|1872.1|1872.9|1872.6|1873.1|1872.8|1872.1|1871.8|37
1654044300000|2022-06-01 00:45:00|1873|1872.7|1873.1|1872.8|1873.2|1872.9|1872.4|1872.1|43
1654044600000|2022-06-01 00:50:00|1873.2|1872.9|1872.9|1872.6|1873.3|1873|1872.6|1872.3|41
1654044900000|2022-06-01 00:55:00|1872.8|1872.5|1872.3|1872|1873|1872.7|1872.1|1871.8|33
1654045200000|2022-06-01 01:00:00|1872.2|1871.9|1872.9|1872.6|1873|1872.7|1871.6|1871.3|93
1654045500000|2022-06-01 01:05:00|1873|1872.7|1873.2|1872.9|1873.4|1873.1|1872.5|1872.2|35
1654045800000|2022-06-01 01:10:00|1873.4|1873.1|1873.8|1873.5|1874.4|1874.1|1873.3|1873|204
1654046100000|2022-06-01 01:15:00|1873.7|1873.4|1874.6|1874.3|1875|1874.7|1873.4|1873.1|129
1654046400000|2022-06-01 01:20:00|1874.7|1874.4|1873.2|1872.9|1874.7|1874.4|1873.1|1872.8|90
1654046700000|2022-06-01 01:25:00|1873.3|1873|1873.2|1872.9|1873.8|1873.5|1872.9|1872.6|48
1654047000000|2022-06-01 01:30:00|1873.1|1872.8|1872.1|1871.8|1873.4|1873.1|1872.1|1871.8|58
1654047300000|2022-06-01 01:35:00|1872|1871.7|1873.1|1872.8|1873.3|1873|1871|1870.7|124
1654047600000|2022-06-01 01:40:00|1873|1872.7|1872.5|1872.2|1873.3|1873|1872|1871.7|65
1654047900000|2022-06-01 01:45:00|1872.6|1872.3|1872.7|1872.4|1873.4|1873.1|1872.1|1871.8|52
1654048200000|2022-06-01 01:50:00|1872.8|1872.5|1872.8|1872.5|1873.4|1873.1|1872.5|1872.2|41
1654048500000|2022-06-01 01:55:00|1872.9|1872.6|1872.8|1872.5|1873.6|1873.3|1872.7|1872.4|42
1654048800000|2022-06-01 02:00:00|1872.7|1872.4|1872.5|1872.2|1872.7|1872.4|1871.6|1871.3|61
1654049100000|2022-06-01 02:05:00|1872.6|1872.3|1872.1|1871.8|1872.9|1872.6|1871.6|1871.3|54
1654049400000|2022-06-01 02:10:00|1872.2|1871.9|1873|1872.7|1873.2|1872.9|1872.1|1871.8|40
1654049700000|2022-06-01 02:15:00|1873.1|1872.8|1872.9|1872.6|1873.4|1873.1|1872.7|1872.4|44
1654050000000|2022-06-01 02:20:00|1873|1872.7|1872.5|1872.2|1873.7|1873.4|1872.3|1872|59
1654050300000|2022-06-01 02:25:00|1872.4|1872.1|1872.3|1872|1873|1872.7|1872.1|1871.8|23
1654050600000|2022-06-01 02:30:00|1872.2|1871.9|1872.4|1872.1|1872.8|1872.5|1872|1871.7|34
1654050900000|2022-06-01 02:35:00|1872.5|1872.2|1873|1872.7|1873.1|1872.8|1872|1871.7|17
1654051200000|2022-06-01 02:40:00|1872.9|1872.6|1872.9|1872.6|1873.5|1873.2|1872.7|1872.4|26
1654051500000|2022-06-01 02:45:00|1873|1872.7|1872.3|1872|1873.1|1872.8|1872.2|1871.9|34
1654051800000|2022-06-01 02:50:00|1872.2|1871.9|1870.5|1870.2|1872.6|1872.3|1870.2|1869.9|65
1654052100000|2022-06-01 02:55:00|1870.4|1870.1|1870.2|1869.9|1870.9|1870.6|1869.8|1869.5|46
1654052400000|2022-06-01 03:00:00|1870.3|1870|1869.6|1869.3|1870.3|1870|1869|1868.7|61
1654052700000|2022-06-01 03:05:00|1869.7|1869.4|1868.8|1868.5|1869.9|1869.6|1868.5|1868.2|77
1654053000000|2022-06-01 03:10:00|1868.9|1868.6|1869.3|1869|1869.9|1869.6|1868.7|1868.4|48
1654053300000|2022-06-01 03:15:00|1869.2|1868.9|1869.9|1869.6|1870|1869.7|1869.1|1868.8|39
1654053600000|2022-06-01 03:20:00|1870|1869.7|1870.1|1869.8|1870.9|1870.6|1869.6|1869.3|27
1654053900000|2022-06-01 03:25:00|1870.3|1870|1870.1|1869.8|1870.9|1870.6|1870|1869.7|19
1654054200000|2022-06-01 03:30:00|1870|1869.7|1870|1869.7|1870.3|1870|1869.8|1869.5|15
1654054500000|2022-06-01 03:35:00|1870.1|1869.8|1870.1|1869.8|1870.2|1869.9|1869.4|1869.1|24
1654054800000|2022-06-01 03:40:00|1870.2|1869.9|1870|1869.7|1870.4|1870.1|1869.7|1869.4|27
1654055100000|2022-06-01 03:45:00|1870.1|1869.8|1871.3|1871|1871.3|1871|1870|1869.7|75
1654055400000|2022-06-01 03:50:00|1871.2|1870.9|1870.9|1870.6|1871.3|1871|1870.8|1870.5|11
1654055700000|2022-06-01 03:55:00|1871|1870.7|1870.9|1870.6|1871.1|1870.8|1870.8|1870.5|15
1654056000000|2022-06-01 04:00:00|1871|1870.7|1871.4|1871.1|1871.6|1871.3|1870.9|1870.6|22
1654056300000|2022-06-01 04:05:00|1871.5|1871.2|1868.2|1867.9|1871.6|1871.3|1867.8|1867.5|78
1654056600000|2022-06-01 04:10:00|1868|1867.7|1868|1867.7|1868.2|1867.9|1867.2|1866.9|87
1654056900000|2022-06-01 04:15:00|1867.9|1867.6|1868|1867.7|1868|1867.7|1867.5|1867.2|18
1654057200000|2022-06-01 04:20:00|1868.1|1867.8|1868.6|1868.3|1868.8|1868.5|1868.1|1867.8|20
1654057500000|2022-06-01 04:25:00|1868.5|1868.2|1869.3|1869|1869.4|1869.1|1868.5|1868.2|39
1654057800000|2022-06-01 04:30:00|1869.2|1868.9|1869|1868.7|1869.4|1869.1|1868.9|1868.6|10
1654058100000|2022-06-01 04:35:00|1868.9|1868.6|1870|1869.7|1870|1869.7|1868.8|1868.5|23
1654058400000|2022-06-01 04:40:00|1869.9|1869.6|1869.6|1869.3|1870|1869.7|1869.2|1868.9|25
1654058700000|2022-06-01 04:45:00|1869.7|1869.4|1869.5|1869.2|1870|1869.7|1869|1868.7|30
1654059000000|2022-06-01 04:50:00|1869.4|1869.1|1869.4|1869.1|1869.5|1869.2|1868.6|1868.3|70
1654059300000|2022-06-01 04:55:00|1869.3|1869|1871.4|1871.1|1871.5|1871.2|1869.3|1869|84
1654059600000|2022-06-01 05:00:00|1871.3|1871|1871.8|1871.5|1871.9|1871.6|1870.7|1870.4|59
1654059900000|2022-06-01 05:05:00|1871.9|1871.6|1872.3|1872|1873.4|1873.1|1871.8|1871.5|97
1654060200000|2022-06-01 05:10:00|1872.2|1871.9|1871.4|1871.1|1872.5|1872.2|1871.3|1871|29
1654060500000|2022-06-01 05:15:00|1871.5|1871.2|1870.3|1870|1872|1871.7|1870.1|1869.8|61
1654060800000|2022-06-01 05:20:00|1870.4|1870.1|1868.9|1868.6|1870.5|1870.2|1868.7|1868.4|29
1654061100000|2022-06-01 05:25:00|1869|1868.7|1868.9|1868.6|1869.6|1869.3|1868.7|1868.4|30
1654061400000|2022-06-01 05:30:00|1869|1868.7|1864.3|1864|1869|1868.7|1864.2|1863.9|278
1654061700000|2022-06-01 05:35:00|1864.2|1863.9|1864.9|1864.6|1865.3|1865|1864.2|1863.9|86
1654062000000|2022-06-01 05:40:00|1865|1864.7|1864.9|1864.6|1865.5|1865.2|1864.7|1864.4|83
1654062300000|2022-06-01 05:45:00|1865|1864.7|1862.7|1862.4|1865.3|1865|1862.6|1862.3|87
1654062600000|2022-06-01 05:50:00|1862.6|1862.3|1863.1|1862.8|1864.2|1863.9|1862.6|1862.3|67
1654062900000|2022-06-01 05:55:00|1863.3|1863|1864.6|1864.3|1864.6|1864.3|1862.8|1862.5|62
1654063200000|2022-06-01 06:00:00|1864.9|1864.6|1865.4|1865.1|1865.4|1865.1|1862.8|1862.5|168
1654063500000|2022-06-01 06:05:00|1865.3|1865|1867.4|1867.1|1867.4|1867.1|1865.2|1864.9|102
1654063800000|2022-06-01 06:10:00|1867.5|1867.2|1867|1866.7|1868.4|1868.1|1866.8|1866.5|153
1654064100000|2022-06-01 06:15:00|1867.2|1866.9|1866.1|1865.8|1867.7|1867.4|1865.9|1865.6|108
1654064400000|2022-06-01 06:20:00|1866|1865.7|1867.7|1867.4|1867.9|1867.6|1865.8|1865.5|64
1654064700000|2022-06-01 06:25:00|1867.6|1867.3|1866.3|1866|1867.7|1867.4|1866|1865.7|91
1654065000000|2022-06-01 06:30:00|1866.4|1866.1|1865.9|1865.6|1866.8|1866.5|1865.7|1865.4|68
1654065300000|2022-06-01 06:35:00|1865.8|1865.5|1866.3|1866|1867.1|1866.8|1864.9|1864.6|158
1654065600000|2022-06-01 06:40:00|1866.4|1866.1|1867.6|1867.3|1868.1|1867.8|1866.3|1866|100
1654065900000|2022-06-01 06:45:00|1867.5|1867.2|1868.5|1868.2|1868.5|1868.2|1866.9|1866.6|118
1654066200000|2022-06-01 06:50:00|1868.4|1868.1|1867.5|1867.2|1868.4|1868.1|1867.1|1866.8|71
1654066500000|2022-06-01 06:55:00|1867.6|1867.3|1868.3|1868|1868.3|1868|1867.4|1867.1|88
1654066800000|2022-06-01 07:00:00|1868|1867.7|1868.4|1868.1|1870.3|1870|1866.7|1866.4|359
1654067100000|2022-06-01 07:05:00|1868.5|1868.2|1868.8|1868.5|1870.5|1870.2|1867.2|1866.9|199
1654067400000|2022-06-01 07:10:00|1868.9|1868.6|1870|1869.7|1871.3|1871|1868.4|1868.1|138
1654067700000|2022-06-01 07:15:00|1870.1|1869.8|1869.8|1869.5|1870.9|1870.6|1869.3|1869|148
1654068000000|2022-06-01 07:20:00|1870|1869.7|1868.5|1868.2|1870.2|1869.9|1867|1866.7|174
1654068300000|2022-06-01 07:25:00|1868.6|1868.3|1868.9|1868.6|1869.8|1869.5|1867.7|1867.4|97
1654068600000|2022-06-01 07:30:00|1868.8|1868.5|1870.7|1870.4|1870.8|1870.5|1867.7|1867.4|170
1654068900000|2022-06-01 07:35:00|1870.6|1870.3|1869.4|1869.1|1871.4|1871.1|1869.3|1869|110
1654069200000|2022-06-01 07:40:00|1869.2|1868.9|1866.8|1866.5|1869.7|1869.4|1865.3|1865|169
1654069500000|2022-06-01 07:45:00|1866.9|1866.6|1867.6|1867.3|1868|1867.7|1865.9|1865.6|139
1654069800000|2022-06-01 07:50:00|1867.7|1867.4|1866.7|1866.4|1868.4|1868.1|1866.2|1865.9|103
1654070100000|2022-06-01 07:55:00|1866.8|1866.5|1867|1866.7|1868.6|1868.3|1866.8|1866.5|50
1654070400000|2022-06-01 08:00:00|1867.1|1866.8|1867.2|1866.9|1867.9|1867.6|1866.3|1866|133
1654070700000|2022-06-01 08:05:00|1867.1|1866.8|1864.3|1864|1867.5|1867.2|1861.9|1861.6|543
1654071000000|2022-06-01 08:10:00|1864.2|1863.9|1861.2|1860.9|1864.3|1864|1861.1|1860.8|277
1654071300000|2022-06-01 08:15:00|1861.1|1860.8|1861.5|1861.2|1862.6|1862.3|1861.1|1860.8|147
1654071600000|2022-06-01 08:20:00|1861.4|1861.1|1863.3|1863|1863.6|1863.3|1860.6|1860.3|218
1654071900000|2022-06-01 08:25:00|1863.4|1863.1|1863.5|1863.2|1863.9|1863.6|1862.7|1862.4|71
1654072200000|2022-06-01 08:30:00|1863.6|1863.3|1864.6|1864.3|1865.4|1865.1|1863.5|1863.2|120
1654072500000|2022-06-01 08:35:00|1864.7|1864.4|1864|1863.7|1865.7|1865.4|1863.3|1863|100
1654072800000|2022-06-01 08:40:00|1863.9|1863.6|1863.8|1863.5|1864.9|1864.6|1862.8|1862.5|106
1654073100000|2022-06-01 08:45:00|1863.9|1863.6|1866.1|1865.8|1866.4|1866.1|1863.7|1863.4|245
1654073400000|2022-06-01 08:50:00|1866.2|1865.9|1866.2|1865.9|1866.4|1866.1|1865.3|1865|102
1654073700000|2022-06-01 08:55:00|1866.3|1866|1864.8|1864.5|1866.5|1866.2|1864.6|1864.3|123
1654074000000|2022-06-01 09:00:00|1865|1864.7|1865.5|1865.2|1866.8|1866.5|1864.4|1864.1|122
1654074300000|2022-06-01 09:05:00|1865.4|1865.1|1866.5|1866.2|1867.5|1867.2|1865.4|1865.1|116
1654074600000|2022-06-01 09:10:00|1866.6|1866.3|1866.6|1866.3|1866.9|1866.6|1866|1865.7|50
1654074900000|2022-06-01 09:15:00|1866.5|1866.2|1866.4|1866.1|1867.3|1867|1866.2|1865.9|23
1654075200000|2022-06-01 09:20:00|1866.5|1866.2|1867.6|1867.3|1868.2|1867.9|1865.9|1865.6|70
1654075500000|2022-06-01 09:25:00|1867.7|1867.4|1868.1|1867.8|1868.5|1868.2|1867.4|1867.1|54
1654075800000|2022-06-01 09:30:00|1868.3|1868|1868.8|1868.5|1869|1868.7|1868|1867.7|127
1654076100000|2022-06-01 09:35:00|1868.7|1868.4|1867.8|1867.5|1869.1|1868.8|1867.8|1867.5|56
1654076400000|2022-06-01 09:40:00|1867.7|1867.4|1867.4|1867.1|1867.8|1867.5|1866.7|1866.4|161
1654076700000|2022-06-01 09:45:00|1867.5|1867.2|1867|1866.7|1867.5|1867.2|1866.8|1866.5|86
1654077000000|2022-06-01 09:50:00|1867.1|1866.8|1867.4|1867.1|1867.6|1867.3|1866.3|1866|100
1654077300000|2022-06-01 09:55:00|1867.5|1867.2|1866.3|1866|1867.7|1867.4|1866.3|1866|46
1654077600000|2022-06-01 10:00:00|1866.4|1866.1|1866.6|1866.3|1867.4|1867.1|1866|1865.7|105
1654077900000|2022-06-01 10:05:00|1866.7|1866.4|1864.9|1864.6|1867.3|1867|1864.5|1864.2|237
1654078200000|2022-06-01 10:10:00|1865|1864.7|1864.7|1864.4|1865.3|1865|1864.3|1864|114
1654078500000|2022-06-01 10:15:00|1864.8|1864.5|1865.8|1865.5|1866.1|1865.8|1864.5|1864.2|92
1654078800000|2022-06-01 10:20:00|1865.7|1865.4|1864.9|1864.6|1866|1865.7|1863.8|1863.5|103
1654079100000|2022-06-01 10:25:00|1864.8|1864.5|1864|1863.7|1865|1864.7|1863.2|1862.9|63
1654079400000|2022-06-01 10:30:00|1864.2|1863.9|1864.5|1864.2|1865.6|1865.3|1864.1|1863.8|103
1654079700000|2022-06-01 10:35:00|1864.6|1864.3|1863|1862.7|1865.2|1864.9|1862.7|1862.4|127
1654080000000|2022-06-01 10:40:00|1863.1|1862.8|1864.9|1864.6|1865|1864.7|1863.1|1862.8|139
1654080300000|2022-06-01 10:45:00|1865|1864.7|1863.9|1863.6|1865.2|1864.9|1863.8|1863.5|60
1654080600000|2022-06-01 10:50:00|1864|1863.7|1862.4|1862.1|1864.1|1863.8|1862.3|1862|177
1654080900000|2022-06-01 10:55:00|1862.3|1862|1863.1|1862.8|1864|1863.7|1861.6|1861.3|120
1654081200000|2022-06-01 11:00:00|1863.2|1862.9|1864.9|1864.6|1864.9|1864.6|1863.2|1862.9|111
1654081500000|2022-06-01 11:05:00|1864.8|1864.5|1866.7|1866.4|1867.4|1867.1|1864.8|1864.5|172
1654081800000|2022-06-01 11:10:00|1866.6|1866.3|1866.7|1866.4|1867.4|1867.1|1865.9|1865.6|76
1654082100000|2022-06-01 11:15:00|1866.9|1866.6|1865.8|1865.5|1866.9|1866.6|1865.7|1865.4|59
1654082400000|2022-06-01 11:20:00|1865.7|1865.4|1865.4|1865.1|1866.1|1865.8|1864.8|1864.5|115
1654082700000|2022-06-01 11:25:00|1865.5|1865.2|1866.3|1866|1866.3|1866|1865.2|1864.9|90
1654083000000|2022-06-01 11:30:00|1866.1|1865.8|1866.5|1866.2|1867.4|1867.1|1864.8|1864.5|186
1654083300000|2022-06-01 11:35:00|1866.4|1866.1|1866.5|1866.2|1867.9|1867.6|1866.2|1865.9|146
1654083600000|2022-06-01 11:40:00|1866.4|1866.1|1864.8|1864.5|1866.6|1866.3|1864.6|1864.3|186
1654083900000|2022-06-01 11:45:00|1864.7|1864.4|1866.1|1865.8|1867.5|1867.2|1864.3|1864|187
1654084200000|2022-06-01 11:50:00|1866|1865.7|1865.3|1865|1866.4|1866.1|1864.5|1864.2|172
1654084500000|2022-06-01 11:55:00|1865.4|1865.1|1868.7|1868.4|1868.7|1868.4|1865.3|1865|188
1654084800000|2022-06-01 12:00:00|1868.9|1868.6|1869.1|1868.8|1870.4|1870.1|1868.4|1868.1|370
1654085100000|2022-06-01 12:05:00|1869|1868.7|1868.4|1868.1|1870|1869.7|1868.1|1867.8|202
1654085400000|2022-06-01 12:10:00|1868.3|1868|1868.7|1868.4|1869.1|1868.8|1868.1|1867.8|178
1654085700000|2022-06-01 12:15:00|1868.6|1868.3|1867.8|1867.5|1869.3|1869|1867.8|1867.5|158
1654086000000|2022-06-01 12:20:00|1867.7|1867.4|1870.4|1870.1|1870.8|1870.5|1867.7|1867.4|271
1654086300000|2022-06-01 12:25:00|1870.5|1870.2|1871.5|1871.2|1872.3|1872|1870|1869.7|456
1654086600000|2022-06-01 12:30:00|1871.6|1871.3|1871.3|1871|1871.9|1871.6|1870.2|1869.9|335
1654086900000|2022-06-01 12:35:00|1871.4|1871.1|1871.4|1871.1|1871.8|1871.5|1870.6|1870.3|121
1654087200000|2022-06-01 12:40:00|1871.5|1871.2|1872.4|1872.1|1872.5|1872.2|1870.4|1870.1|183
1654087500000|2022-06-01 12:45:00|1872.3|1872|1870.6|1870.3|1872.3|1872|1870.2|1869.9|238
1654087800000|2022-06-01 12:50:00|1870.5|1870.2|1870.8|1870.5|1871.2|1870.9|1869.8|1869.5|173
1654088100000|2022-06-01 12:55:00|1870.6|1870.3|1869|1868.7|1871.4|1871.1|1869|1868.7|161
1654088400000|2022-06-01 13:00:00|1869.2|1868.9|1869.4|1869.1|1870.7|1870.4|1868.1|1867.8|322
1654088700000|2022-06-01 13:05:00|1869.3|1869|1872.5|1872.2|1872.5|1872.2|1869.2|1868.9|315
1654089000000|2022-06-01 13:10:00|1872.4|1872.1|1872.4|1872.1|1873.9|1873.6|1872|1871.7|458
1654089300000|2022-06-01 13:15:00|1872.5|1872.2|1873.4|1873.1|1873.7|1873.4|1871.4|1871.1|312
1654089600000|2022-06-01 13:20:00|1873.5|1873.2|1873.1|1872.8|1873.5|1873.2|1871.6|1871.3|369
1654089900000|2022-06-01 13:25:00|1873.4|1873.1|1871.9|1871.6|1873.5|1873.2|1871.9|1871.6|705
1654090200000|2022-06-01 13:30:00|1871.8|1871.5|1877.6|1877.3|1879|1878.7|1871.3|1871|8186
1654090500000|2022-06-01 13:35:00|1877.5|1877.2|1867.7|1867.4|1877.8|1877.5|1867.5|1867.2|6594
1654090800000|2022-06-01 13:40:00|1867.6|1867.3|1868.4|1868.1|1872.4|1872.1|1866.6|1866.3|3547
1654091100000|2022-06-01 13:45:00|1868.9|1868.6|1867.1|1866.8|1870.1|1869.8|1865.3|1865|3568
1654091400000|2022-06-01 13:50:00|1867.3|1867|1863.4|1863.1|1868.1|1867.8|1862.2|1861.9|3360
1654091700000|2022-06-01 13:55:00|1863.3|1863|1861|1860.7|1863.6|1863.3|1859.6|1859.3|3687
1654092000000|2022-06-01 14:00:00|1861.8|1861.5|1857.2|1856.9|1863.3|1863|1856|1855.7|4407
1654092300000|2022-06-01 14:05:00|1857.4|1857.1|1851.5|1851.2|1857.5|1857.2|1849.9|1849.6|4332
1654092600000|2022-06-01 14:10:00|1851.7|1851.4|1850.1|1849.8|1854.2|1853.9|1848.1|1847.8|3628
1654092900000|2022-06-01 14:15:00|1850|1849.7|1844.3|1844|1850.5|1850.2|1844.3|1844|4967
1654093200000|2022-06-01 14:20:00|1844.5|1844.2|1843.9|1843.6|1846.9|1846.6|1843.7|1843.4|3242
1654093500000|2022-06-01 14:25:00|1843.8|1843.5|1844.7|1844.4|1845.3|1845|1842.3|1842|2968
1654093800000|2022-06-01 14:30:00|1844.6|1844.3|1843.8|1843.5|1847.9|1847.6|1843.3|1843|3262
1654094100000|2022-06-01 14:35:00|1843.6|1843.3|1845.4|1845.1|1845.8|1845.5|1842.4|1842.1|3114
1654094400000|2022-06-01 14:40:00|1845.3|1845|1845.4|1845.1|1846.8|1846.5|1843.9|1843.6|2376
1654094700000|2022-06-01 14:45:00|1845.3|1845|1844.2|1843.9|1847.2|1846.9|1844.2|1843.9|2589
1654095000000|2022-06-01 14:50:00|1844.4|1844.1|1849.2|1848.9|1849.6|1849.3|1843.3|1843|2644
1654095300000|2022-06-01 14:55:00|1849|1848.7|1848|1847.7|1851|1850.7|1847.9|1847.6|2340
1654095600000|2022-06-01 15:00:00|1847.9|1847.6|1846.4|1846.1|1848.1|1847.8|1842.4|1842.1|2837
1654095900000|2022-06-01 15:05:00|1846.3|1846|1844.4|1844.1|1848.2|1847.9|1844.2|1843.9|1765
1654096200000|2022-06-01 15:10:00|1844.3|1844|1845.4|1845.1|1848.3|1848|1843.9|1843.6|1529
1654096500000|2022-06-01 15:15:00|1845.2|1844.9|1843.4|1843.1|1845.9|1845.6|1841.9|1841.6|2389
1654096800000|2022-06-01 15:20:00|1843.3|1843|1838.6|1838.3|1843.3|1843|1837.7|1837.4|2155
1654097100000|2022-06-01 15:25:00|1838.7|1838.4|1838.7|1838.4|1838.9|1838.6|1836|1835.7|2162
1654097400000|2022-06-01 15:30:00|1838.8|1838.5|1836.3|1836|1839.8|1839.5|1835.9|1835.6|2400
1654097700000|2022-06-01 15:35:00|1836.5|1836.2|1835.2|1834.9|1837.2|1836.9|1832.8|1832.5|2513
1654098000000|2022-06-01 15:40:00|1834.8|1834.5|1830.9|1830.6|1835|1834.7|1830.6|1830.3|2568
1654098300000|2022-06-01 15:45:00|1830.8|1830.5|1829.6|1829.3|1833.6|1833.3|1829.6|1829.3|2466
1654098600000|2022-06-01 15:50:00|1829.7|1829.4|1831.4|1831.1|1831.8|1831.5|1828.2|1827.9|2216
1654098900000|2022-06-01 15:55:00|1831.5|1831.2|1829.4|1829.1|1832.4|1832.1|1828.4|1828.1|1586
1654099200000|2022-06-01 16:00:00|1829.5|1829.2|1828.2|1827.9|1829.8|1829.5|1827.3|1827|1753
1654099500000|2022-06-01 16:05:00|1828.3|1828|1830.3|1830|1831.5|1831.2|1827.8|1827.5|1969
1654099800000|2022-06-01 16:10:00|1830.2|1829.9|1830.9|1830.6|1831.1|1830.8|1828|1827.7|1978
1654100100000|2022-06-01 16:15:00|1830.8|1830.5|1833.9|1833.6|1834.7|1834.4|1830.6|1830.3|2743
1654100400000|2022-06-01 16:20:00|1834|1833.7|1835.5|1835.2|1836.1|1835.8|1833.2|1832.9|2006
1654100700000|2022-06-01 16:25:00|1835.7|1835.4|1832.2|1831.9|1835.7|1835.4|1832.2|1831.9|1371
1654101000000|2022-06-01 16:30:00|1832|1831.7|1835.9|1835.6|1838|1837.7|1831.8|1831.5|1730
1654101300000|2022-06-01 16:35:00|1836|1835.7|1836.2|1835.9|1837|1836.7|1834.3|1834|2544
1654101600000|2022-06-01 16:40:00|1836.1|1835.8|1835.6|1835.3|1838.3|1838|1835.1|1834.8|1234
1654101900000|2022-06-01 16:45:00|1835.1|1834.8|1834.2|1833.9|1837|1836.7|1832.8|1832.5|1371
1654102200000|2022-06-01 16:50:00|1834.1|1833.8|1837.6|1837.3|1837.7|1837.4|1831.7|1831.4|2117
1654102500000|2022-06-01 16:55:00|1837.5|1837.2|1838.9|1838.6|1840.4|1840.1|1836.1|1835.8|1861
1654102800000|2022-06-01 17:00:00|1838.8|1838.5|1839|1838.7|1841.7|1841.4|1837.9|1837.6|1551
1654103100000|2022-06-01 17:05:00|1838.9|1838.6|1844.6|1844.3|1844.7|1844.4|1838.5|1838.2|1698
1654103400000|2022-06-01 17:10:00|1844.4|1844.1|1843.8|1843.5|1846.3|1846|1843.2|1842.9|1813
1654103700000|2022-06-01 17:15:00|1844.1|1843.8|1847.4|1847.1|1848.1|1847.8|1843.6|1843.3|1623
1654104000000|2022-06-01 17:20:00|1847.3|1847|1846.1|1845.8|1849.3|1849|1844.7|1844.4|1992
1654104300000|2022-06-01 17:25:00|1846.3|1846|1848.5|1848.2|1849.3|1849|1846.1|1845.8|1304
1654104600000|2022-06-01 17:30:00|1848.4|1848.1|1850|1849.7|1850.4|1850.1|1847|1846.7|2294
1654104900000|2022-06-01 17:35:00|1850.2|1849.9|1854|1853.7|1854.4|1854.1|1849.5|1849.2|2496
1654105200000|2022-06-01 17:40:00|1853.9|1853.6|1855.6|1855.3|1856.1|1855.8|1853.3|1853|2221
1654105500000|2022-06-01 17:45:00|1855.8|1855.5|1854.6|1854.3|1857|1856.7|1853.6|1853.3|2249
1654105800000|2022-06-01 17:50:00|1854.5|1854.2|1851.3|1851|1855.3|1855|1851|1850.7|2286
1654106100000|2022-06-01 17:55:00|1851.2|1850.9|1853.1|1852.8|1856.1|1855.8|1851.1|1850.8|1679
1654106400000|2022-06-01 18:00:00|1853|1852.7|1855.3|1855|1855.9|1855.6|1852.4|1852.1|2343
1654106700000|2022-06-01 18:05:00|1855.2|1854.9|1855|1854.7|1856.9|1856.6|1852.9|1852.6|2420
1654107000000|2022-06-01 18:10:00|1854.8|1854.5|1854.2|1853.9|1855.3|1855|1852.1|1851.8|1623
1654107300000|2022-06-01 18:15:00|1854|1853.7|1852.2|1851.9|1855.5|1855.2|1851|1850.7|1672
1654107600000|2022-06-01 18:20:00|1852.3|1852|1859.9|1859.6|1860|1859.7|1851.1|1850.8|2537
1654107900000|2022-06-01 18:25:00|1860|1859.7|1860|1859.7|1862.9|1862.6|1859.1|1858.8|2859
1654108200000|2022-06-01 18:30:00|1859.9|1859.6|1860.4|1860.1|1862.3|1862|1859.7|1859.4|2891
1654108500000|2022-06-01 18:35:00|1860.3|1860|1859|1858.7|1862.4|1862.1|1859|1858.7|2265
1654108800000|2022-06-01 18:40:00|1858.9|1858.6|1864.6|1864.3|1864.7|1864.4|1858.7|1858.4|2464
1654109100000|2022-06-01 18:45:00|1864.7|1864.4|1863.2|1862.9|1865|1864.7|1861.1|1860.8|1756
1654109400000|2022-06-01 18:50:00|1863.1|1862.8|1859.8|1859.5|1863.4|1863.1|1859.7|1859.4|2181
1654109700000|2022-06-01 18:55:00|1859.9|1859.6|1860.4|1860.1|1861.9|1861.6|1858.7|1858.4|1889
1654110000000|2022-06-01 19:00:00|1860.5|1860.2|1859.5|1859.2|1862.4|1862.1|1857.7|1857.4|2024
1654110300000|2022-06-01 19:05:00|1859.4|1859.1|1862.5|1862.2|1863.6|1863.3|1859.1|1858.8|1830
1654110600000|2022-06-01 19:10:00|1862.3|1862|1865.5|1865.2|1866.2|1865.9|1861.4|1861.1|1994
1654110900000|2022-06-01 19:15:00|1865.6|1865.3|1864.5|1864.2|1867.3|1867|1862.9|1862.6|2003
1654111200000|2022-06-01 19:20:00|1864.6|1864.3|1864.9|1864.6|1866.9|1866.6|1864|1863.7|1677
1654111500000|2022-06-01 19:25:00|1865|1864.7|1863.7|1863.4|1865|1864.7|1862.5|1862.2|1486
1654111800000|2022-06-01 19:30:00|1863.8|1863.5|1859.9|1859.6|1863.8|1863.5|1859.5|1859.2|2265
1654112100000|2022-06-01 19:35:00|1859.7|1859.4|1861.9|1861.6|1862.1|1861.8|1858.2|1857.9|1997
1654112400000|2022-06-01 19:40:00|1862.1|1861.8|1861.3|1861|1863.9|1863.6|1861.2|1860.9|1741
1654112700000|2022-06-01 19:45:00|1860.9|1860.6|1860.8|1860.5|1862.5|1862.2|1859.7|1859.4|1971
1654113000000|2022-06-01 19:50:00|1862.2|1861.9|1859.1|1858.8|1864|1863.7|1858.8|1858.5|4413
1654113300000|2022-06-01 19:55:00|1859|1858.7|1852.4|1852.1|1859.8|1859.5|1851.9|1851.6|12999
1654113600000|2022-06-01 20:00:00|1852.2|1851.9|1853|1852.7|1854.3|1854|1851.4|1851.1|4760
1654113900000|2022-06-01 20:05:00|1853.1|1852.8|1852.3|1852|1853.1|1852.8|1851.1|1850.8|1853
1654114200000|2022-06-01 20:10:00|1852.4|1852.1|1853.5|1853.2|1853.6|1853.3|1851.6|1851.3|1606
1654114500000|2022-06-01 20:15:00|1853.8|1853.5|1850.8|1850.5|1853.9|1853.6|1850.7|1850.4|497
1654114800000|2022-06-01 20:20:00|1850.7|1850.4|1851.3|1851|1851.5|1851.2|1850.5|1850.2|516
1654115100000|2022-06-01 20:25:00|1851.4|1851.1|1852.5|1852.2|1852.8|1852.5|1851.3|1851|265
1654115400000|2022-06-01 20:30:00|1852.3|1852|1851.2|1850.9|1852.6|1852.3|1850.7|1850.4|302
1654115700000|2022-06-01 20:35:00|1851.1|1850.8|1850.7|1850.4|1851.4|1851.1|1850.6|1850.3|312
1654116000000|2022-06-01 20:40:00|1850.8|1850.5|1849.9|1849.6|1850.8|1850.5|1849.7|1849.4|234
1654116300000|2022-06-01 20:45:00|1850.1|1849.8|1851.2|1850.9|1851.4|1851.1|1849.3|1849|356
1654116600000|2022-06-01 20:50:00|1851|1850.7|1850.3|1850|1851.4|1851.1|1850|1849.7|261
1654116900000|2022-06-01 20:55:00|1850.4|1850.1|1851|1850.2|1851|1850.6|1849.1|1848.8|414
1654117200000|2022-06-01 21:00:00|1850.9|1850.1|1850.8|1850|1851.3|1850.5|1850.7|1849.9|5
1654117800000|2022-06-01 21:10:00|1850.9|1850.1|1850.7|1849.9|1850.9|1850.1|1850.7|1849.9|0
1654118100000|2022-06-01 21:15:00|1850.9|1850.1|1851.4|1850.6|1851.4|1850.6|1850.9|1850.1|0
1654118400000|2022-06-01 21:20:00|1851.5|1850.7|1851.5|1850.7|1851.5|1850.7|1851.5|1850.7|0
1654118700000|2022-06-01 21:25:00|1851.4|1850.6|1851.4|1850.6|1851.4|1850.6|1851.3|1850.5|0
1654119000000|2022-06-01 21:30:00|1851.3|1850.5|1851.2|1850.4|1851.4|1850.6|1851.2|1850.4|0
1654119300000|2022-06-01 21:35:00|1851.3|1850.5|1851.1|1850.3|1851.3|1850.5|1851.1|1850.3|0
1654119600000|2022-06-01 21:40:00|1851.2|1850.4|1851.1|1850.3|1851.2|1850.4|1851.1|1850.3|0
1654119900000|2022-06-01 21:45:00|1851|1850.2|1850.8|1850|1851|1850.2|1850.7|1849.9|0
1654120200000|2022-06-01 21:50:00|1851.2|1850.4|1851.2|1850.4|1851.2|1850.4|1851|1850.2|0
1654120500000|2022-06-01 21:55:00|1851.3|1850.5|1851.1|1850.3|1851.5|1850.7|1851.1|1850.3|0
1654120800000|2022-06-01 22:00:00|1851.9|1851.1|1851.3|1851|1851.9|1851.4|1850.6|1850.3|135
1654121100000|2022-06-01 22:05:00|1851.4|1851.1|1850.7|1850.4|1851.8|1851.5|1850.6|1850.3|43
1654121400000|2022-06-01 22:10:00|1850.8|1850.5|1851.1|1850.8|1851.1|1850.8|1849.8|1849.5|53
1654121700000|2022-06-01 22:15:00|1851.2|1850.9|1851.5|1851.2|1852.3|1852|1850.9|1850.6|86
1654122000000|2022-06-01 22:20:00|1851.6|1851.3|1850.7|1850.4|1852.1|1851.8|1849.8|1849.5|71
1654122300000|2022-06-01 22:25:00|1850.8|1850.5|1850.4|1850.1|1850.9|1850.6|1850.2|1849.9|53
1654122600000|2022-06-01 22:30:00|1850.3|1850|1850|1849.7|1850.8|1850.5|1849.3|1849|40
1654122900000|2022-06-01 22:35:00|1850.1|1849.8|1849.2|1848.9|1850.1|1849.8|1848.7|1848.4|31
1654123200000|2022-06-01 22:40:00|1849|1848.7|1849|1848.7|1850.1|1849.8|1848.8|1848.5|43
1654123500000|2022-06-01 22:45:00|1848.9|1848.6|1848|1847.7|1849.5|1849.2|1847.9|1847.6|40
1654123800000|2022-06-01 22:50:00|1848.1|1847.8|1848.2|1847.9|1848.3|1848|1847.4|1847.1|21
1654124100000|2022-06-01 22:55:00|1848.4|1848.1|1848.1|1847.8|1848.6|1848.3|1847.8|1847.5|12
1654124400000|2022-06-01 23:00:00|1848|1847.7|1848.8|1848.5|1849.1|1848.8|1847.7|1847.4|32
1654124700000|2022-06-01 23:05:00|1848.7|1848.4|1848|1847.7|1848.9|1848.6|1847.9|1847.6|13
1654125000000|2022-06-01 23:10:00|1847.8|1847.5|1848.8|1848.5|1848.8|1848.5|1847.4|1847.1|31
1654125300000|2022-06-01 23:15:00|1848.7|1848.4|1848.3|1848|1848.9|1848.6|1848|1847.7|22
1654125600000|2022-06-01 23:20:00|1848.2|1847.9|1848.7|1848.4|1849|1848.7|1848.2|1847.9|15
1654125900000|2022-06-01 23:25:00|1848.8|1848.5|1849.4|1849.1|1849.7|1849.4|1848.8|1848.5|45
1654126200000|2022-06-01 23:30:00|1849.5|1849.2|1848.8|1848.5|1849.8|1849.5|1848.7|1848.4|35
1654126500000|2022-06-01 23:35:00|1848.7|1848.4|1848.5|1848.2|1849.1|1848.8|1848.4|1848.1|26
1654126800000|2022-06-01 23:40:00|1848.4|1848.1|1846.3|1846|1848.5|1848.2|1845.9|1845.6|88
1654127100000|2022-06-01 23:45:00|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1845.2|1844.9|58
1654127400000|2022-06-01 23:50:00|1846.4|1846.1|1845.4|1845.1|1846.4|1846.1|1845.1|1844.8|59
1654127700000|2022-06-01 23:55:00|1845.5|1845.2|1846|1845.7|1846.3|1846|1845.1|1844.8|96
1654128000000|2022-06-02 00:00:00|1846.1|1845.8|1844.4|1844.1|1847|1846.7|1844.3|1844|99
1654128300000|2022-06-02 00:05:00|1844.5|1844.2|1845.9|1845.6|1846.2|1845.9|1843.9|1843.6|142
1654128600000|2022-06-02 00:10:00|1846|1845.7|1847.7|1847.4|1848.2|1847.9|1845.3|1845|154
1654128900000|2022-06-02 00:15:00|1847.8|1847.5|1852.2|1851.9|1852.2|1851.9|1847.8|1847.5|479
1654129200000|2022-06-02 00:20:00|1852.1|1851.8|1853.2|1852.9|1853.4|1853.1|1852|1851.7|571
1654129500000|2022-06-02 00:25:00|1853.1|1852.8|1854|1853.7|1855.5|1855.2|1852.6|1852.3|360
1654129800000|2022-06-02 00:30:00|1854.1|1853.8|1853.9|1853.6|1854.6|1854.3|1853.3|1853|233
1654130100000|2022-06-02 00:35:00|1854.1|1853.8|1855.3|1855|1855.9|1855.6|1853.7|1853.4|77
1654130400000|2022-06-02 00:40:00|1855.4|1855.1|1854.8|1854.5|1856.1|1855.8|1854.2|1853.9|72
1654130700000|2022-06-02 00:45:00|1854.7|1854.4|1855.9|1855.6|1856|1855.7|1854.1|1853.8|67
1654131000000|2022-06-02 00:50:00|1856|1855.7|1854.2|1853.9|1856.3|1856|1854.2|1853.9|45
1654131300000|2022-06-02 00:55:00|1854.3|1854|1854.4|1854.1|1855|1854.7|1853.8|1853.5|99
1654131600000|2022-06-02 01:00:00|1854.6|1854.3|1854.1|1853.8|1855|1854.7|1853.5|1853.2|62
1654131900000|2022-06-02 01:05:00|1854|1853.7|1854.3|1854|1854.3|1854|1853.1|1852.8|32
1654132200000|2022-06-02 01:10:00|1854.4|1854.1|1853.7|1853.4|1854.4|1854.1|1853.5|1853.2|10
1654132500000|2022-06-02 01:15:00|1853.8|1853.5|1853.8|1853.5|1854.2|1853.9|1853.1|1852.8|52
1654132800000|2022-06-02 01:20:00|1853.9|1853.6|1854.7|1854.4|1855.8|1855.5|1853.8|1853.5|59
1654133100000|2022-06-02 01:25:00|1854.8|1854.5|1855.5|1855.2|1855.7|1855.4|1854.4|1854.1|54
1654133400000|2022-06-02 01:30:00|1855.6|1855.3|1855.5|1855.2|1856.2|1855.9|1854.8|1854.5|50
1654133700000|2022-06-02 01:35:00|1855.6|1855.3|1855|1854.7|1855.6|1855.3|1854.7|1854.4|46
1654134000000|2022-06-02 01:40:00|1854.9|1854.6|1853.5|1853.2|1855.5|1855.2|1853.5|1853.2|47
1654134300000|2022-06-02 01:45:00|1853.4|1853.1|1854.4|1854.1|1854.7|1854.4|1853.4|1853.1|19
1654134600000|2022-06-02 01:50:00|1854.3|1854|1854.5|1854.2|1855.1|1854.8|1853.4|1853.1|49
1654134900000|2022-06-02 01:55:00|1854.4|1854.1|1852.7|1852.4|1854.4|1854.1|1852.6|1852.3|49
1654135200000|2022-06-02 02:00:00|1852.6|1852.3|1850.7|1850.4|1852.7|1852.4|1850.7|1850.4|110
1654135500000|2022-06-02 02:05:00|1850.8|1850.5|1852.3|1852|1852.7|1852.4|1850.4|1850.1|71
1654135800000|2022-06-02 02:10:00|1852.1|1851.8|1853.8|1853.5|1853.9|1853.6|1851.9|1851.6|29
1654136100000|2022-06-02 02:15:00|1853.7|1853.4|1854.6|1854.3|1854.7|1854.4|1853.4|1853.1|56
1654136400000|2022-06-02 02:20:00|1854.7|1854.4|1854.4|1854.1|1855|1854.7|1853.8|1853.5|21
1654136700000|2022-06-02 02:25:00|1854.5|1854.2|1854.6|1854.3|1854.9|1854.6|1854|1853.7|13
1654137000000|2022-06-02 02:30:00|1854.5|1854.2|1855.5|1855.2|1855.6|1855.3|1854.2|1853.9|48
1654137300000|2022-06-02 02:35:00|1855.6|1855.3|1854.2|1853.9|1855.6|1855.3|1853.8|1853.5|66
1654137600000|2022-06-02 02:40:00|1854.1|1853.8|1853.3|1853|1854.2|1853.9|1853.2|1852.9|34
1654137900000|2022-06-02 02:45:00|1853.4|1853.1|1854.1|1853.8|1854.4|1854.1|1853|1852.7|36
1654138200000|2022-06-02 02:50:00|1854.2|1853.9|1853.7|1853.4|1854.2|1853.9|1853.4|1853.1|20
1654138500000|2022-06-02 02:55:00|1853.6|1853.3|1852.6|1852.3|1854.3|1854|1852.4|1852.1|21
1654138800000|2022-06-02 03:00:00|1852.5|1852.2|1852.7|1852.4|1853.4|1853.1|1852.5|1852.2|27
1654139100000|2022-06-02 03:05:00|1852.8|1852.5|1852.7|1852.4|1854.1|1853.8|1852.5|1852.2|37
1654139400000|2022-06-02 03:10:00|1852.8|1852.5|1852.1|1851.8|1852.9|1852.6|1851.7|1851.4|44
1654139700000|2022-06-02 03:15:00|1852.2|1851.9|1852.9|1852.6|1853.1|1852.8|1852.2|1851.9|14
1654140000000|2022-06-02 03:20:00|1853|1852.7|1853|1852.7|1853.3|1853|1852.9|1852.6|21
1654140300000|2022-06-02 03:25:00|1853.1|1852.8|1852.8|1852.5|1853.3|1853|1852.7|1852.4|18
1654140600000|2022-06-02 03:30:00|1852.9|1852.6|1852.4|1852.1|1853.2|1852.9|1852|1851.7|17
1654140900000|2022-06-02 03:35:00|1852.5|1852.2|1852.2|1851.9|1852.5|1852.2|1851.1|1850.8|44
1654141200000|2022-06-02 03:40:00|1852.3|1852|1852.6|1852.3|1853.2|1852.9|1852.2|1851.9|14
1654141500000|2022-06-02 03:45:00|1852.5|1852.2|1853.1|1852.8|1853.2|1852.9|1852.2|1851.9|20
1654141800000|2022-06-02 03:50:00|1853|1852.7|1852.3|1852|1853.3|1853|1852.2|1851.9|28
1654142100000|2022-06-02 03:55:00|1852.2|1851.9|1852.8|1852.5|1852.9|1852.6|1852|1851.7|26
1654142400000|2022-06-02 04:00:00|1852.9|1852.6|1852.5|1852.2|1853.2|1852.9|1852.1|1851.8|25
1654142700000|2022-06-02 04:05:00|1852.4|1852.1|1852|1851.7|1853|1852.7|1851.9|1851.6|15
1654143000000|2022-06-02 04:10:00|1852.1|1851.8|1852.5|1852.2|1852.9|1852.6|1852|1851.7|27
1654143300000|2022-06-02 04:15:00|1852.4|1852.1|1853.8|1853.5|1853.8|1853.5|1852.4|1852.1|39
1654143600000|2022-06-02 04:20:00|1853.7|1853.4|1853.4|1853.1|1853.8|1853.5|1853.2|1852.9|14
1654143900000|2022-06-02 04:25:00|1853.5|1853.2|1853.7|1853.4|1853.7|1853.4|1853.1|1852.8|19
1654144200000|2022-06-02 04:30:00|1853.8|1853.5|1853.9|1853.6|1854.2|1853.9|1853.5|1853.2|24
1654144500000|2022-06-02 04:35:00|1853.8|1853.5|1854.3|1854|1854.5|1854.2|1853.7|1853.4|16
1654144800000|2022-06-02 04:40:00|1854.4|1854.1|1854.1|1853.8|1854.7|1854.4|1854|1853.7|26
1654145100000|2022-06-02 04:45:00|1854|1853.7|1853.4|1853.1|1854.4|1854.1|1853.4|1853.1|30
1654145400000|2022-06-02 04:50:00|1853.3|1853|1853.8|1853.5|1854|1853.7|1853.1|1852.8|45
1654145700000|2022-06-02 04:55:00|1853.9|1853.6|1853.9|1853.6|1854.1|1853.8|1853.7|1853.4|13
1654146000000|2022-06-02 05:00:00|1854|1853.7|1854.2|1853.9|1854.9|1854.6|1853.8|1853.5|41
1654146300000|2022-06-02 05:05:00|1854.3|1854|1853.2|1852.9|1854.4|1854.1|1853.1|1852.8|22
1654146600000|2022-06-02 05:10:00|1853.3|1853|1850.8|1850.5|1853.3|1853|1850.8|1850.5|45
1654146900000|2022-06-02 05:15:00|1850.7|1850.4|1850.5|1850.2|1851.6|1851.3|1849.3|1849|110
1654147200000|2022-06-02 05:20:00|1850.4|1850.1|1850.7|1850.4|1851.1|1850.8|1850|1849.7|24
1654147500000|2022-06-02 05:25:00|1850.6|1850.3|1851.5|1851.2|1851.5|1851.2|1850.1|1849.8|15
1654147800000|2022-06-02 05:30:00|1851.4|1851.1|1850.8|1850.5|1851.8|1851.5|1850.7|1850.4|22
1654148100000|2022-06-02 05:35:00|1850.7|1850.4|1850.6|1850.3|1851.5|1851.2|1849.7|1849.4|25
1654148400000|2022-06-02 05:40:00|1850.7|1850.4|1851.6|1851.3|1852|1851.7|1850.6|1850.3|19
1654148700000|2022-06-02 05:45:00|1851.7|1851.4|1852.5|1852.2|1852.8|1852.5|1851.5|1851.2|32
1654149000000|2022-06-02 05:50:00|1852.6|1852.3|1853.8|1853.5|1853.9|1853.6|1852.4|1852.1|36
1654149300000|2022-06-02 05:55:00|1853.9|1853.6|1853.4|1853.1|1854|1853.7|1853|1852.7|21
1654149600000|2022-06-02 06:00:00|1853.2|1852.9|1854.6|1854.3|1855|1854.7|1852.8|1852.5|140
1654149900000|2022-06-02 06:05:00|1854.7|1854.4|1855.5|1855.2|1855.7|1855.4|1853.6|1853.3|84
1654150200000|2022-06-02 06:10:00|1855.4|1855.1|1854.6|1854.3|1855.7|1855.4|1854.3|1854|41
1654150500000|2022-06-02 06:15:00|1854.5|1854.2|1853.2|1852.9|1854.6|1854.3|1853.1|1852.8|34
1654150800000|2022-06-02 06:20:00|1853.1|1852.8|1853.8|1853.5|1853.8|1853.5|1853.1|1852.8|40
1654151100000|2022-06-02 06:25:00|1853.7|1853.4|1853.2|1852.9|1854.2|1853.9|1852.9|1852.6|65
1654151400000|2022-06-02 06:30:00|1853.3|1853|1852.6|1852.3|1853.6|1853.3|1852.6|1852.3|30
1654151700000|2022-06-02 06:35:00|1852.5|1852.2|1852.1|1851.8|1852.9|1852.6|1852|1851.7|22
1654152000000|2022-06-02 06:40:00|1852|1851.7|1852.1|1851.8|1852.9|1852.6|1852|1851.7|52
1654152300000|2022-06-02 06:45:00|1852.2|1851.9|1853.6|1853.3|1853.9|1853.6|1852.2|1851.9|127
1654152600000|2022-06-02 06:50:00|1853.7|1853.4|1854.9|1854.6|1855.1|1854.8|1853.3|1853|54
1654152900000|2022-06-02 06:55:00|1854.8|1854.5|1856.4|1856.1|1856.8|1856.5|1854.7|1854.4|136
1654153200000|2022-06-02 07:00:00|1856.5|1856.2|1857.9|1857.6|1858|1857.7|1856|1855.7|209
1654153500000|2022-06-02 07:05:00|1857.8|1857.5|1857.4|1857.1|1858.3|1858|1857|1856.7|146
1654153800000|2022-06-02 07:10:00|1857.5|1857.2|1857.7|1857.4|1857.9|1857.6|1855.9|1855.6|96
1654154100000|2022-06-02 07:15:00|1857.8|1857.5|1857.8|1857.5|1858.1|1857.8|1857.1|1856.8|91
1654154400000|2022-06-02 07:20:00|1857.9|1857.6|1857.5|1857.2|1858.1|1857.8|1857.1|1856.8|91
1654154700000|2022-06-02 07:25:00|1857.4|1857.1|1859.8|1859.5|1860.4|1860.1|1857|1856.7|280
1654155000000|2022-06-02 07:30:00|1859.7|1859.4|1858.1|1857.8|1860.2|1859.9|1857.8|1857.5|72
1654155300000|2022-06-02 07:35:00|1858.2|1857.9|1859.2|1858.9|1859.3|1859|1857.5|1857.2|101
1654155600000|2022-06-02 07:40:00|1859.1|1858.8|1859.1|1858.8|1859.3|1859|1858.5|1858.2|40
1654155900000|2022-06-02 07:45:00|1859.2|1858.9|1856.7|1856.4|1859.3|1859|1856.3|1856|72
1654156200000|2022-06-02 07:50:00|1856.8|1856.5|1857.2|1856.9|1857.9|1857.6|1856.3|1856|65
1654156500000|2022-06-02 07:55:00|1857.3|1857|1857.1|1856.8|1857.7|1857.4|1856.4|1856.1|29
1654156800000|2022-06-02 08:00:00|1857.2|1856.9|1856.3|1856|1857.2|1856.9|1855.2|1854.9|184
1654157100000|2022-06-02 08:05:00|1856.4|1856.1|1856.3|1856|1857.2|1856.9|1855.8|1855.5|85
1654157400000|2022-06-02 08:10:00|1856.2|1855.9|1859|1858.7|1859.4|1859.1|1856.2|1855.9|99
1654157700000|2022-06-02 08:15:00|1858.9|1858.6|1861|1860.7|1861.2|1860.9|1858.3|1858|108
1654158000000|2022-06-02 08:20:00|1861.2|1860.9|1861.6|1861.3|1862.1|1861.8|1861|1860.7|104
1654158300000|2022-06-02 08:25:00|1861.7|1861.4|1861.3|1861|1862.2|1861.9|1860.9|1860.6|82
1654158600000|2022-06-02 08:30:00|1861.2|1860.9|1861.6|1861.3|1861.9|1861.6|1861|1860.7|39
1654158900000|2022-06-02 08:35:00|1861.5|1861.2|1861.8|1861.5|1862.1|1861.8|1861.3|1861|63
1654159200000|2022-06-02 08:40:00|1861.7|1861.4|1861.9|1861.6|1862.4|1862.1|1861.7|1861.4|46
1654159500000|2022-06-02 08:45:00|1862|1861.7|1861.3|1861|1862|1861.7|1861|1860.7|129
1654159800000|2022-06-02 08:50:00|1861.4|1861.1|1860.4|1860.1|1861.8|1861.5|1860.4|1860.1|80
1654160100000|2022-06-02 08:55:00|1860.5|1860.2|1859.1|1858.8|1860.5|1860.2|1859.1|1858.8|132
1654160400000|2022-06-02 09:00:00|1859|1858.7|1860.3|1860|1860.7|1860.4|1857.1|1856.8|329
1654160700000|2022-06-02 09:05:00|1860.2|1859.9|1860.9|1860.6|1861.4|1861.1|1859.8|1859.5|60
1654161000000|2022-06-02 09:10:00|1861|1860.7|1861.6|1861.3|1861.9|1861.6|1860.5|1860.2|131
1654161300000|2022-06-02 09:15:00|1861.5|1861.2|1862.5|1862.2|1862.6|1862.3|1861.4|1861.1|43
1654161600000|2022-06-02 09:20:00|1862.4|1862.1|1862.5|1862.2|1863|1862.7|1862|1861.7|77
1654161900000|2022-06-02 09:25:00|1862.6|1862.3|1862.8|1862.5|1863.1|1862.8|1862.5|1862.2|33
1654162200000|2022-06-02 09:30:00|1862.9|1862.6|1861.2|1860.9|1862.9|1862.6|1861.1|1860.8|43
1654162500000|2022-06-02 09:35:00|1861.1|1860.8|1860.9|1860.6|1861.4|1861.1|1860.4|1860.1|49
1654162800000|2022-06-02 09:40:00|1860.8|1860.5|1861.4|1861.1|1861.7|1861.4|1860.8|1860.5|113
1654163100000|2022-06-02 09:45:00|1861.3|1861|1861.4|1861.1|1861.9|1861.6|1861.1|1860.8|31
1654163400000|2022-06-02 09:50:00|1861.3|1861|1860.4|1860.1|1861.3|1861|1859.9|1859.6|61
1654163700000|2022-06-02 09:55:00|1860.3|1860|1860.3|1860|1860.7|1860.4|1860.1|1859.8|45
1654164000000|2022-06-02 10:00:00|1860.4|1860.1|1860.9|1860.6|1861|1860.7|1860|1859.7|105
1654164300000|2022-06-02 10:05:00|1860.8|1860.5|1860.7|1860.4|1861.8|1861.5|1859.8|1859.5|108
1654164600000|2022-06-02 10:10:00|1860.6|1860.3|1861.2|1860.9|1861.3|1861|1860.4|1860.1|71
1654164900000|2022-06-02 10:15:00|1861.1|1860.8|1860.4|1860.1|1861.6|1861.3|1860.3|1860|90
1654165200000|2022-06-02 10:20:00|1860.3|1860|1858.6|1858.3|1860.7|1860.4|1858.6|1858.3|112
1654165500000|2022-06-02 10:25:00|1858.7|1858.4|1858.2|1857.9|1858.7|1858.4|1857.4|1857.1|137
1654165800000|2022-06-02 10:30:00|1858.1|1857.8|1858.4|1858.1|1859.1|1858.8|1858|1857.7|33
1654166100000|2022-06-02 10:35:00|1858.3|1858|1860.4|1860.1|1860.5|1860.2|1858.3|1858|52
1654166400000|2022-06-02 10:40:00|1860.5|1860.2|1861.9|1861.6|1862|1861.7|1860.5|1860.2|142
1654166700000|2022-06-02 10:45:00|1862|1861.7|1863.2|1862.9|1863.4|1863.1|1861.9|1861.6|435
1654167000000|2022-06-02 10:50:00|1863.1|1862.8|1863|1862.7|1863.2|1862.9|1862.3|1862|112
1654167300000|2022-06-02 10:55:00|1862.9|1862.6|1862.4|1862.1|1863.4|1863.1|1862.3|1862|146
1654167600000|2022-06-02 11:00:00|1862.3|1862|1860.7|1860.4|1862.5|1862.2|1860.7|1860.4|133
1654167900000|2022-06-02 11:05:00|1860.9|1860.6|1861.3|1861|1861.4|1861.1|1860.9|1860.6|57
1654168200000|2022-06-02 11:10:00|1861.2|1860.9|1861.3|1861|1862|1861.7|1861.1|1860.8|81
1654168500000|2022-06-02 11:15:00|1861.2|1860.9|1860.7|1860.4|1861.5|1861.2|1860.7|1860.4|132
1654168800000|2022-06-02 11:20:00|1860.8|1860.5|1863.2|1862.9|1863.4|1863.1|1860.7|1860.4|137
1654169100000|2022-06-02 11:25:00|1863.1|1862.8|1863.7|1863.4|1863.7|1863.4|1862.6|1862.3|105
1654169400000|2022-06-02 11:30:00|1863.5|1863.2|1862.9|1862.6|1863.7|1863.4|1862.2|1861.9|86
1654169700000|2022-06-02 11:35:00|1863|1862.7|1863.6|1863.3|1864.3|1864|1862.7|1862.4|140
1654170000000|2022-06-02 11:40:00|1863.5|1863.2|1863|1862.7|1864.3|1864|1862.6|1862.3|70
1654170300000|2022-06-02 11:45:00|1862.9|1862.6|1863.3|1863|1864.3|1864|1862.5|1862.2|104
1654170600000|2022-06-02 11:50:00|1863.2|1862.9|1863.7|1863.4|1864|1863.7|1863|1862.7|159
1654170900000|2022-06-02 11:55:00|1863.6|1863.3|1863.3|1863|1863.6|1863.3|1862.7|1862.4|86
1654171200000|2022-06-02 12:00:00|1863.2|1862.9|1862.7|1862.4|1863.4|1863.1|1862.5|1862.2|167
1654171500000|2022-06-02 12:05:00|1862.6|1862.3|1859.5|1859.2|1862.7|1862.4|1859.3|1859|249
1654171800000|2022-06-02 12:10:00|1859.3|1859|1860.5|1860.2|1860.5|1860.2|1858.5|1858.2|303
1654172100000|2022-06-02 12:15:00|1860.4|1860.1|1859.8|1859.5|1863.2|1862.9|1858.6|1858.3|528
1654172400000|2022-06-02 12:20:00|1859.6|1859.3|1861|1860.7|1861.3|1861|1859.5|1859.2|302
1654172700000|2022-06-02 12:25:00|1860.9|1860.6|1860.1|1859.8|1861.5|1861.2|1859.6|1859.3|111
1654173000000|2022-06-02 12:30:00|1860|1859.7|1858.5|1858.2|1861.4|1861.1|1858.2|1857.9|251
1654173300000|2022-06-02 12:35:00|1858.6|1858.3|1860.2|1859.9|1861.1|1860.8|1858.2|1857.9|161
1654173600000|2022-06-02 12:40:00|1860.3|1860|1859.7|1859.4|1861.9|1861.6|1859.6|1859.3|223
1654173900000|2022-06-02 12:45:00|1859.6|1859.3|1860.2|1859.9|1860.8|1860.5|1858.7|1858.4|201
1654174200000|2022-06-02 12:50:00|1860.1|1859.8|1861.2|1860.9|1861.6|1861.3|1859.9|1859.6|197
1654174500000|2022-06-02 12:55:00|1861.3|1861|1858.6|1858.3|1861.6|1861.3|1858.3|1858|232
1654174800000|2022-06-02 13:00:00|1858.5|1858.2|1855.6|1855.3|1860|1859.7|1855.6|1855.3|1043
1654175100000|2022-06-02 13:05:00|1855.5|1855.2|1854.8|1854.5|1857.5|1857.2|1852.8|1852.5|1269
1654175400000|2022-06-02 13:10:00|1854.6|1854.3|1856.4|1856.1|1856.5|1856.2|1853.4|1853.1|612
1654175700000|2022-06-02 13:15:00|1856.3|1856|1857.4|1857.1|1857.5|1857.2|1854.8|1854.5|396
1654176000000|2022-06-02 13:20:00|1857.3|1857|1856.4|1856.1|1857.8|1857.5|1856.3|1856|394
1654176300000|2022-06-02 13:25:00|1856.3|1856|1855.1|1854.8|1858.1|1857.8|1854.2|1853.9|1173
1654176600000|2022-06-02 13:30:00|1854.5|1854.2|1856.5|1856.2|1857.6|1857.3|1851.3|1851|7495
1654176900000|2022-06-02 13:35:00|1857|1856.7|1860|1859.7|1860.5|1860.2|1853.7|1853.4|5509
1654177200000|2022-06-02 13:40:00|1859.9|1859.6|1861.1|1860.8|1862.8|1862.5|1855.3|1855|5466
1654177500000|2022-06-02 13:45:00|1861.3|1861|1865.2|1864.9|1865.9|1865.6|1858.5|1858.2|3953
1654177800000|2022-06-02 13:50:00|1865.3|1865|1857|1856.7|1865.3|1865|1856.9|1856.6|3280
1654178100000|2022-06-02 13:55:00|1857.4|1857.1|1857.3|1857|1857.6|1857.3|1851.1|1850.8|2664
1654178400000|2022-06-02 14:00:00|1857|1856.7|1861.6|1861.3|1863.7|1863.4|1855.2|1854.9|3049
1654178700000|2022-06-02 14:05:00|1861.5|1861.2|1860.6|1860.3|1862.6|1862.3|1858.5|1858.2|2015
1654179000000|2022-06-02 14:10:00|1860.4|1860.1|1870.8|1870.5|1871|1870.7|1860.1|1859.8|4006
1654179300000|2022-06-02 14:15:00|1870.5|1870.2|1865|1864.7|1871.5|1871.2|1864.6|1864.3|3469
1654179600000|2022-06-02 14:20:00|1864.9|1864.6|1857.7|1857.4|1867.1|1866.8|1857|1856.7|3841
1654179900000|2022-06-02 14:25:00|1857.9|1857.6|1860.9|1860.6|1861.8|1861.5|1856.4|1856.1|3254
1654180200000|2022-06-02 14:30:00|1860.8|1860.5|1865.3|1865|1866.8|1866.5|1859.6|1859.3|2788
1654180500000|2022-06-02 14:35:00|1865.1|1864.8|1866.3|1866|1867|1866.7|1863.7|1863.4|2254
1654180800000|2022-06-02 14:40:00|1866.5|1866.2|1866.3|1866|1868.2|1867.9|1864.7|1864.4|1717
1654181100000|2022-06-02 14:45:00|1866.1|1865.8|1868.8|1868.5|1869.3|1869|1864.3|1864|1624
1654181400000|2022-06-02 14:50:00|1868.7|1868.4|1868.6|1868.3|1869.6|1869.3|1866.4|1866.1|1595
1654181700000|2022-06-02 14:55:00|1868.7|1868.4|1871.7|1871.4|1872|1871.7|1868.1|1867.8|1522
1654182000000|2022-06-02 15:00:00|1871.8|1871.5|1874.5|1874.2|1876.3|1876|1870.8|1870.5|2655
1654182300000|2022-06-02 15:05:00|1874.7|1874.4|1875.8|1875.5|1875.9|1875.6|1873.3|1873|1430
1654182600000|2022-06-02 15:10:00|1875.9|1875.6|1878.7|1878.4|1879.7|1879.4|1875.3|1875|2274
1654182900000|2022-06-02 15:15:00|1878.8|1878.5|1876.8|1876.5|1880.7|1880.4|1876.5|1876.2|1909
1654183200000|2022-06-02 15:20:00|1877|1876.7|1879.1|1878.8|1879.1|1878.8|1875.9|1875.6|2187
1654183500000|2022-06-02 15:25:00|1879.2|1878.9|1879.6|1879.3|1881.3|1881|1877.7|1877.4|1903
1654183800000|2022-06-02 15:30:00|1879.8|1879.5|1879.6|1879.3|1880.2|1879.9|1876.7|1876.4|1826
1654184100000|2022-06-02 15:35:00|1879.7|1879.4|1877.8|1877.5|1879.8|1879.5|1876.5|1876.2|1585
1654184400000|2022-06-02 15:40:00|1877.7|1877.4|1881.3|1881|1882.3|1882|1877.6|1877.3|1338
1654184700000|2022-06-02 15:45:00|1881.4|1881.1|1884.7|1884.4|1885|1884.7|1879.8|1879.5|1514
1654185000000|2022-06-02 15:50:00|1884.8|1884.5|1882.5|1882.2|1885.4|1885.1|1881.7|1881.4|2355
1654185300000|2022-06-02 15:55:00|1882.6|1882.3|1878.2|1877.9|1883|1882.7|1877.7|1877.4|2521
1654185600000|2022-06-02 16:00:00|1878.3|1878|1880.4|1880.1|1880.5|1880.2|1877.2|1876.9|1504
1654185900000|2022-06-02 16:05:00|1880.3|1880|1880.2|1879.9|1881.1|1880.8|1878.9|1878.6|994
1654186200000|2022-06-02 16:10:00|1880.3|1880|1879.9|1879.6|1881.2|1880.9|1879.2|1878.9|974
1654186500000|2022-06-02 16:15:00|1880|1879.7|1882.6|1882.3|1883.8|1883.5|1879.9|1879.6|1174
1654186800000|2022-06-02 16:20:00|1882.5|1882.2|1886.3|1886|1886.4|1886.1|1881.6|1881.3|1230
1654187100000|2022-06-02 16:25:00|1886.2|1885.9|1888.3|1888|1888.5|1888.2|1886.2|1885.9|1073
1654187400000|2022-06-02 16:30:00|1888.4|1888.1|1889.3|1889|1889.9|1889.6|1887.8|1887.5|1011
1654187700000|2022-06-02 16:35:00|1889.4|1889.1|1890.4|1890.1|1890.9|1890.6|1888.8|1888.5|1211
1654188000000|2022-06-02 16:40:00|1890.5|1890.2|1885.5|1885.2|1890.6|1890.3|1884.5|1884.2|2085
1654188300000|2022-06-02 16:45:00|1885.7|1885.4|1887|1886.7|1887.4|1887.1|1884.8|1884.5|868
1654188600000|2022-06-02 16:50:00|1887.2|1886.9|1889.9|1889.6|1890.2|1889.9|1886.8|1886.5|707
1654188900000|2022-06-02 16:55:00|1889.8|1889.5|1887.9|1887.6|1890|1889.7|1886.6|1886.3|1113
1654189200000|2022-06-02 17:00:00|1887.8|1887.5|1889.4|1889.1|1889.8|1889.5|1887.2|1886.9|715
1654189500000|2022-06-02 17:05:00|1889.3|1889|1888|1887.7|1889.8|1889.5|1887.9|1887.6|811
1654189800000|2022-06-02 17:10:00|1887.9|1887.6|1886.4|1886.1|1889.3|1889|1884.9|1884.6|1050
1654190100000|2022-06-02 17:15:00|1886.3|1886|1888.3|1888|1888.5|1888.2|1885.2|1884.9|832
1654190400000|2022-06-02 17:20:00|1888.1|1887.8|1888.1|1887.8|1888.9|1888.6|1886.9|1886.6|708
1654190700000|2022-06-02 17:25:00|1888.2|1887.9|1889.5|1889.2|1889.8|1889.5|1886.2|1885.9|648
1654191000000|2022-06-02 17:30:00|1889.6|1889.3|1892.7|1892.4|1892.9|1892.6|1889.5|1889.2|1036
1654191300000|2022-06-02 17:35:00|1892.8|1892.5|1891.2|1890.9|1893|1892.7|1890.5|1890.2|728
1654191600000|2022-06-02 17:40:00|1891.3|1891|1892.1|1891.8|1892.4|1892.1|1889.5|1889.2|915
1654191900000|2022-06-02 17:45:00|1892.3|1892|1893.6|1893.3|1894|1893.7|1891.5|1891.2|1026
1654192200000|2022-06-02 17:50:00|1893.7|1893.4|1892.3|1892|1894.3|1894|1891.7|1891.4|870
1654192500000|2022-06-02 17:55:00|1891.9|1891.6|1893.2|1892.9|1893.4|1893.1|1890.3|1890|949
1654192800000|2022-06-02 18:00:00|1893.3|1893|1894.6|1894.3|1895.1|1894.8|1892|1891.7|1259
1654193100000|2022-06-02 18:05:00|1894.7|1894.4|1894.7|1894.4|1895.9|1895.6|1893.7|1893.4|1251
1654193400000|2022-06-02 18:10:00|1894.8|1894.5|1895.6|1895.3|1895.9|1895.6|1893.6|1893.3|956
1654193700000|2022-06-02 18:15:00|1895.5|1895.2|1893.7|1893.4|1895.6|1895.3|1893.1|1892.8|1264
1654194000000|2022-06-02 18:20:00|1893.5|1893.2|1893|1892.7|1894.2|1893.9|1893|1892.7|807
1654194300000|2022-06-02 18:25:00|1893.1|1892.8|1891|1890.7|1893.1|1892.8|1889.8|1889.5|1486
1654194600000|2022-06-02 18:30:00|1891.1|1890.8|1892.9|1892.6|1893.1|1892.8|1891.1|1890.8|1591
1654194900000|2022-06-02 18:35:00|1892.8|1892.5|1892.5|1892.2|1893.5|1893.2|1892.2|1891.9|846
1654195200000|2022-06-02 18:40:00|1892.6|1892.3|1891.8|1891.5|1893.1|1892.8|1891|1890.7|647
1654195500000|2022-06-02 18:45:00|1891.9|1891.6|1892|1891.7|1893|1892.7|1891.3|1891|930
1654195800000|2022-06-02 18:50:00|1891.9|1891.6|1892|1891.7|1893.4|1893.1|1890.2|1889.9|1553
1654196100000|2022-06-02 18:55:00|1891.9|1891.6|1888.1|1887.8|1892.3|1892|1887.5|1887.2|1594
1654196400000|2022-06-02 19:00:00|1888|1887.7|1890|1889.7|1890.9|1890.6|1887.5|1887.2|1823
1654196700000|2022-06-02 19:05:00|1889.8|1889.5|1890.4|1890.1|1890.8|1890.5|1888.8|1888.5|1446
1654197000000|2022-06-02 19:10:00|1890.3|1890|1891|1890.7|1891.7|1891.4|1889.2|1888.9|978
1654197300000|2022-06-02 19:15:00|1890.9|1890.6|1891.4|1891.1|1892.1|1891.8|1890.2|1889.9|740
1654197600000|2022-06-02 19:20:00|1891.6|1891.3|1892|1891.7|1892.3|1892|1890.5|1890.2|935
1654197900000|2022-06-02 19:25:00|1892.1|1891.8|1889.9|1889.6|1893.5|1893.2|1888.5|1888.2|2069
1654198200000|2022-06-02 19:30:00|1889.8|1889.5|1890.6|1890.3|1891.4|1891.1|1889.4|1889.1|1168
1654198500000|2022-06-02 19:35:00|1890.7|1890.4|1890.1|1889.8|1892.5|1892.2|1889.8|1889.5|1330
1654198800000|2022-06-02 19:40:00|1890.2|1889.9|1892.2|1891.9|1892.3|1892|1889.8|1889.5|1191
1654199100000|2022-06-02 19:45:00|1892|1891.7|1890.5|1890.2|1892.5|1892.2|1889.8|1889.5|2241
1654199400000|2022-06-02 19:50:00|1890.8|1890.5|1893.5|1893.2|1894.7|1894.4|1890.8|1890.5|3266
1654199700000|2022-06-02 19:55:00|1893.4|1893.1|1896.8|1896.5|1897.2|1896.9|1893|1892.7|10130
1654200000000|2022-06-02 20:00:00|1896.9|1896.6|1896.3|1896|1897.7|1897.4|1895.1|1894.8|3253
1654200300000|2022-06-02 20:05:00|1896.4|1896.1|1897.1|1896.8|1897.2|1896.9|1896.3|1896|1683
1654200600000|2022-06-02 20:10:00|1897|1896.7|1894.9|1894.6|1897|1896.7|1894.3|1894|1273
1654200900000|2022-06-02 20:15:00|1895|1894.7|1895.4|1895.1|1895.7|1895.4|1894.5|1894.2|396
1654201200000|2022-06-02 20:20:00|1895.3|1895|1896.2|1895.9|1896.4|1896.1|1894.9|1894.6|567
1654201500000|2022-06-02 20:25:00|1896.1|1895.8|1896.8|1896.5|1897|1896.7|1896|1895.7|322
1654201800000|2022-06-02 20:30:00|1896.7|1896.4|1896.6|1896.3|1896.9|1896.6|1896.2|1895.9|136
1654202100000|2022-06-02 20:35:00|1896.5|1896.2|1896.7|1896.4|1896.8|1896.5|1896.3|1896|136
1654202400000|2022-06-02 20:40:00|1896.6|1896.3|1897.3|1897|1897.4|1897.1|1896.4|1896.1|237
1654202700000|2022-06-02 20:45:00|1897.1|1896.8|1896.7|1896.4|1897.2|1896.9|1896.6|1896.3|340
1654203000000|2022-06-02 20:50:00|1896.6|1896.3|1897.4|1897.1|1897.4|1897.1|1896.6|1896.3|100
1654203300000|2022-06-02 20:55:00|1897.3|1897|1896.9|1896.1|1897.3|1897|1896.6|1896|196
1654203600000|2022-06-02 21:00:00|1896.8|1896|1897|1896.2|1897.1|1896.3|1896.6|1895.8|0
1654203900000|2022-06-02 21:05:00|1897.2|1896.4|1897.2|1896.4|1897.3|1896.5|1897|1896.2|0
1654204200000|2022-06-02 21:10:00|1897.1|1896.3|1897|1896.2|1897.2|1896.4|1897|1896.2|0
1654204500000|2022-06-02 21:15:00|1897.2|1896.4|1897|1896.2|1897.2|1896.4|1897|1896.2|0
1654204800000|2022-06-02 21:20:00|1897.2|1896.4|1897.2|1896.4|1897.3|1896.5|1897|1896.2|0
1654205100000|2022-06-02 21:25:00|1897.1|1896.3|1897.2|1896.4|1897.2|1896.4|1897.1|1896.3|0
1654205400000|2022-06-02 21:30:00|1897.3|1896.5|1897.4|1896.6|1897.4|1896.6|1897.3|1896.5|0
1654205700000|2022-06-02 21:35:00|1897.3|1896.5|1897.3|1896.5|1897.4|1896.6|1897.2|1896.4|0
1654206000000|2022-06-02 21:40:00|1897.4|1896.6|1896.7|1895.9|1897.4|1896.6|1896.7|1895.9|0
1654206300000|2022-06-02 21:45:00|1896.8|1896|1896.6|1895.8|1896.9|1896.1|1896.6|1895.8|0
1654206600000|2022-06-02 21:50:00|1896.7|1895.9|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1654206900000|2022-06-02 21:55:00|1896.7|1895.9|1896.6|1895.8|1896.7|1895.9|1896.6|1895.8|0
1654207200000|2022-06-02 22:00:00|1897.1|1896.8|1898.4|1898.1|1898.9|1898.6|1896.8|1896.5|253
1654207500000|2022-06-02 22:05:00|1898.5|1898.2|1902|1901.7|1902|1901.7|1898.3|1898|359
1654207800000|2022-06-02 22:10:00|1901.9|1901.6|1899.9|1899.6|1901.9|1901.6|1899.6|1899.3|122
1654208100000|2022-06-02 22:15:00|1900|1899.7|1899.3|1899|1900|1899.7|1899.1|1898.8|41
1654208400000|2022-06-02 22:20:00|1899.2|1898.9|1899|1898.7|1899.3|1899|1898.6|1898.3|28
1654208700000|2022-06-02 22:25:00|1898.9|1898.6|1898.1|1897.8|1899|1898.7|1898|1897.7|25
1654209000000|2022-06-02 22:30:00|1898|1897.7|1898.5|1898.2|1898.6|1898.3|1897.9|1897.6|29
1654209300000|2022-06-02 22:35:00|1898.4|1898.1|1898|1897.7|1898.7|1898.4|1897.9|1897.6|27
1654209600000|2022-06-02 22:40:00|1898.1|1897.8|1898.2|1897.9|1898.5|1898.2|1898|1897.7|19
1654209900000|2022-06-02 22:45:00|1898.1|1897.8|1898.4|1898.1|1898.7|1898.4|1898.1|1897.8|43
1654210200000|2022-06-02 22:50:00|1898.6|1898.3|1898.2|1897.9|1898.6|1898.3|1898.1|1897.8|12
1654210500000|2022-06-02 22:55:00|1898.3|1898|1898.1|1897.8|1898.5|1898.2|1897.9|1897.6|25
1654210800000|2022-06-02 23:00:00|1898.2|1897.9|1898.9|1898.6|1899.1|1898.8|1898.1|1897.8|33
1654211100000|2022-06-02 23:05:00|1899|1898.7|1898.7|1898.4|1899.4|1899.1|1898.4|1898.1|21
1654211400000|2022-06-02 23:10:00|1898.6|1898.3|1899.3|1899|1899.8|1899.5|1898.5|1898.2|29
1654211700000|2022-06-02 23:15:00|1899.4|1899.1|1899.7|1899.4|1899.7|1899.4|1899|1898.7|7
1654212000000|2022-06-02 23:20:00|1899.8|1899.5|1899.5|1899.2|1899.9|1899.6|1899.1|1898.8|22
1654212300000|2022-06-02 23:25:00|1899.4|1899.1|1899.5|1899.2|1899.6|1899.3|1899.2|1898.9|6
1654212600000|2022-06-02 23:30:00|1899.6|1899.3|1899.8|1899.5|1900.1|1899.8|1899.1|1898.8|4
1654212900000|2022-06-02 23:35:00|1899.9|1899.6|1899.4|1899.1|1899.9|1899.6|1899.2|1898.9|13
1654213200000|2022-06-02 23:40:00|1899.3|1899|1898.7|1898.4|1899.4|1899.1|1898.5|1898.2|12
1654213500000|2022-06-02 23:45:00|1898.6|1898.3|1897.5|1897.2|1898.6|1898.3|1897.4|1897.1|87
1654213800000|2022-06-02 23:50:00|1897.6|1897.3|1898.8|1898.5|1898.9|1898.6|1897.4|1897.1|78
1654214100000|2022-06-02 23:55:00|1898.9|1898.6|1898.8|1898.5|1899.3|1899|1898.5|1898.2|29
1654214400000|2022-06-03 00:00:00|1898.7|1898.4|1898.1|1897.8|1898.7|1898.4|1897.2|1896.9|77
1654214700000|2022-06-03 00:05:00|1897.9|1897.6|1899.2|1898.9|1899.5|1899.2|1897.9|1897.6|79
1654215000000|2022-06-03 00:10:00|1899.3|1899|1898.8|1898.5|1899.5|1899.2|1898.2|1897.9|56
1654215300000|2022-06-03 00:15:00|1898.9|1898.6|1898.2|1897.9|1899|1898.7|1897.6|1897.3|50
1654215600000|2022-06-03 00:20:00|1898.3|1898|1899.3|1899|1899.8|1899.5|1898.1|1897.8|50
1654215900000|2022-06-03 00:25:00|1899.4|1899.1|1899.7|1899.4|1899.8|1899.5|1898.6|1898.3|100
1654216200000|2022-06-03 00:30:00|1899.9|1899.6|1899.8|1899.5|1901|1900.7|1899.6|1899.3|148
1654216500000|2022-06-03 00:35:00|1899.7|1899.4|1899.7|1899.4|1900.4|1900.1|1899.1|1898.8|64
1654216800000|2022-06-03 00:40:00|1899.6|1899.3|1899|1898.7|1899.8|1899.5|1898.9|1898.6|30
1654217100000|2022-06-03 00:45:00|1899.1|1898.8|1898.2|1897.9|1899.2|1898.9|1897.5|1897.2|63
1654217400000|2022-06-03 00:50:00|1898.3|1898|1898.1|1897.8|1898.4|1898.1|1897.3|1897|53
1654217700000|2022-06-03 00:55:00|1898.2|1897.9|1896.7|1896.4|1898.2|1897.9|1896.4|1896.1|70
1654218000000|2022-06-03 01:00:00|1896.6|1896.3|1897.3|1897|1897.3|1897|1896.4|1896.1|40
1654218300000|2022-06-03 01:05:00|1897.1|1896.8|1897.1|1896.8|1897.9|1897.6|1896.5|1896.2|58
1654218600000|2022-06-03 01:10:00|1897.2|1896.9|1897.2|1896.9|1897.9|1897.6|1896.7|1896.4|23
1654218900000|2022-06-03 01:15:00|1897.3|1897|1896.6|1896.3|1897.6|1897.3|1896.2|1895.9|183
1654219200000|2022-06-03 01:20:00|1896.5|1896.2|1896.2|1895.9|1897.2|1896.9|1896.2|1895.9|43
1654219500000|2022-06-03 01:25:00|1896.1|1895.8|1896.4|1896.1|1896.5|1896.2|1895.8|1895.5|91
1654219800000|2022-06-03 01:30:00|1896.3|1896|1896.7|1896.4|1897.1|1896.8|1896.3|1896|22
1654220100000|2022-06-03 01:35:00|1896.6|1896.3|1897|1896.7|1897.9|1897.6|1896.4|1896.1|26
1654220400000|2022-06-03 01:40:00|1897.1|1896.8|1898.1|1897.8|1898.3|1898|1897|1896.7|28
1654220700000|2022-06-03 01:45:00|1898.2|1897.9|1898.3|1898|1898.8|1898.5|1898.1|1897.8|26
1654221000000|2022-06-03 01:50:00|1898.2|1897.9|1898.4|1898.1|1898.7|1898.4|1898|1897.7|9
1654221300000|2022-06-03 01:55:00|1898.3|1898|1898.2|1897.9|1898.9|1898.6|1898|1897.7|18
1654221600000|2022-06-03 02:00:00|1898.1|1897.8|1897.9|1897.6|1898.6|1898.3|1897.7|1897.4|20
1654221900000|2022-06-03 02:05:00|1897.8|1897.5|1897.2|1896.9|1897.9|1897.6|1897.2|1896.9|12
1654222200000|2022-06-03 02:10:00|1897.1|1896.8|1897.4|1897.1|1897.5|1897.2|1896.8|1896.5|11
1654222500000|2022-06-03 02:15:00|1897.5|1897.2|1897.4|1897.1|1897.8|1897.5|1897.3|1897|4
1654222800000|2022-06-03 02:20:00|1897.3|1897|1897.6|1897.3|1897.8|1897.5|1897.2|1896.9|10
1654223100000|2022-06-03 02:25:00|1897.5|1897.2|1897.2|1896.9|1897.6|1897.3|1897.1|1896.8|4
1654223400000|2022-06-03 02:30:00|1897.3|1897|1896.9|1896.6|1897.6|1897.3|1896.8|1896.5|12
1654223700000|2022-06-03 02:35:00|1896.8|1896.5|1896.8|1896.5|1897.1|1896.8|1896.6|1896.3|3
1654224000000|2022-06-03 02:40:00|1896.7|1896.4|1897|1896.7|1897.3|1897|1896.5|1896.2|15
1654224300000|2022-06-03 02:45:00|1896.9|1896.6|1897.1|1896.8|1897.7|1897.4|1896.8|1896.5|13
1654224600000|2022-06-03 02:50:00|1897|1896.7|1897.3|1897|1897.6|1897.3|1897|1896.7|5
1654224900000|2022-06-03 02:55:00|1897.4|1897.1|1897.1|1896.8|1897.4|1897.1|1896.9|1896.6|11
1654225200000|2022-06-03 03:00:00|1897.2|1896.9|1897.2|1896.9|1897.5|1897.2|1896.8|1896.5|8
1654225500000|2022-06-03 03:05:00|1897.1|1896.8|1896.4|1896.1|1897.5|1897.2|1896.3|1896|12
1654225800000|2022-06-03 03:10:00|1896.3|1896|1896.2|1895.9|1896.4|1896.1|1895.9|1895.6|10
1654226100000|2022-06-03 03:15:00|1896.1|1895.8|1896|1895.7|1896.5|1896.2|1895.9|1895.6|8
1654226400000|2022-06-03 03:20:00|1895.9|1895.6|1896.1|1895.8|1896.3|1896|1895.8|1895.5|51
1654226700000|2022-06-03 03:25:00|1896.2|1895.9|1896.2|1895.9|1896.5|1896.2|1896|1895.7|11
1654227000000|2022-06-03 03:30:00|1896.1|1895.8|1895.5|1895.2|1896.2|1895.9|1895.3|1895|80
1654227300000|2022-06-03 03:35:00|1895.6|1895.3|1896|1895.7|1896|1895.7|1895.5|1895.2|23
1654227600000|2022-06-03 03:40:00|1895.9|1895.6|1896.6|1896.3|1896.6|1896.3|1895.9|1895.6|14
1654227900000|2022-06-03 03:45:00|1896.5|1896.2|1896|1895.7|1896.6|1896.3|1895.8|1895.5|10
1654228200000|2022-06-03 03:50:00|1895.9|1895.6|1896.1|1895.8|1896.1|1895.8|1895.6|1895.3|12
1654228500000|2022-06-03 03:55:00|1896.2|1895.9|1896.1|1895.8|1896.4|1896.1|1896|1895.7|7
1654228800000|2022-06-03 04:00:00|1896.2|1895.9|1896.7|1896.4|1896.9|1896.6|1896.1|1895.8|41
1654229100000|2022-06-03 04:05:00|1896.8|1896.5|1897.1|1896.8|1897.1|1896.8|1896.5|1896.2|22
1654229400000|2022-06-03 04:10:00|1897|1896.7|1897.2|1896.9|1897.4|1897.1|1896.9|1896.6|12
1654229700000|2022-06-03 04:15:00|1897.3|1897|1897.5|1897.2|1897.6|1897.3|1897.3|1897|8
1654230000000|2022-06-03 04:20:00|1897.6|1897.3|1897.2|1896.9|1897.6|1897.3|1897|1896.7|17
1654230300000|2022-06-03 04:25:00|1897.3|1897|1897.6|1897.3|1897.6|1897.3|1897.2|1896.9|14
1654230600000|2022-06-03 04:30:00|1897.5|1897.2|1898|1897.7|1898.5|1898.2|1897.5|1897.2|34
1654230900000|2022-06-03 04:35:00|1897.9|1897.6|1897.6|1897.3|1897.9|1897.6|1897.3|1897|19
1654231200000|2022-06-03 04:40:00|1897.5|1897.2|1897.5|1897.2|1897.6|1897.3|1897.1|1896.8|17
1654231500000|2022-06-03 04:45:00|1897.6|1897.3|1897|1896.7|1897.8|1897.5|1896.8|1896.5|14
1654231800000|2022-06-03 04:50:00|1896.9|1896.6|1896.1|1895.8|1897|1896.7|1895.7|1895.4|45
1654232100000|2022-06-03 04:55:00|1896|1895.7|1895.8|1895.5|1896.1|1895.8|1895.6|1895.3|16
1654232400000|2022-06-03 05:00:00|1895.7|1895.4|1896.1|1895.8|1896.5|1896.2|1895.7|1895.4|13
1654232700000|2022-06-03 05:05:00|1896.3|1896|1896.2|1895.9|1896.4|1896.1|1896|1895.7|18
1654233000000|2022-06-03 05:10:00|1896.1|1895.8|1896.1|1895.8|1896.4|1896.1|1895.8|1895.5|19
1654233300000|2022-06-03 05:15:00|1896.2|1895.9|1896|1895.7|1896.4|1896.1|1895.8|1895.5|29
1654233600000|2022-06-03 05:20:00|1896.2|1895.9|1897.1|1896.8|1897.3|1897|1896|1895.7|85
1654233900000|2022-06-03 05:25:00|1897.2|1896.9|1897.6|1897.3|1897.9|1897.6|1897|1896.7|21
1654234200000|2022-06-03 05:30:00|1897.5|1897.2|1897.5|1897.2|1898.1|1897.8|1897.4|1897.1|30
1654234500000|2022-06-03 05:35:00|1897.4|1897.1|1898.1|1897.8|1898.1|1897.8|1897.2|1896.9|24
1654234800000|2022-06-03 05:40:00|1898|1897.7|1897.4|1897.1|1898.6|1898.3|1897.3|1897|45
1654235100000|2022-06-03 05:45:00|1897.3|1897|1897.3|1897|1897.7|1897.4|1897.2|1896.9|16
1654235400000|2022-06-03 05:50:00|1897.4|1897.1|1897.4|1897.1|1897.7|1897.4|1896.8|1896.5|25
1654235700000|2022-06-03 05:55:00|1897.3|1897|1897.8|1897.5|1897.8|1897.5|1896.8|1896.5|32
1654236000000|2022-06-03 06:00:00|1897.7|1897.4|1897.1|1896.8|1897.8|1897.5|1896|1895.7|81
1654236300000|2022-06-03 06:05:00|1897|1896.7|1897.2|1896.9|1897.4|1897.1|1895.9|1895.6|57
1654236600000|2022-06-03 06:10:00|1897.1|1896.8|1897.4|1897.1|1898|1897.7|1896.9|1896.6|35
1654236900000|2022-06-03 06:15:00|1897.3|1897|1897.8|1897.5|1898.3|1898|1897|1896.7|35
1654237200000|2022-06-03 06:20:00|1897.7|1897.4|1898.9|1898.6|1898.9|1898.6|1897.7|1897.4|41
1654237500000|2022-06-03 06:25:00|1899|1898.7|1897.5|1897.2|1899.3|1899|1897.4|1897.1|36
1654237800000|2022-06-03 06:30:00|1897.6|1897.3|1898|1897.7|1898.5|1898.2|1897.2|1896.9|45
1654238100000|2022-06-03 06:35:00|1898.1|1897.8|1897.8|1897.5|1898.5|1898.2|1897.5|1897.2|44
1654238400000|2022-06-03 06:40:00|1897.9|1897.6|1898.2|1897.9|1898.4|1898.1|1897.7|1897.4|16
1654238700000|2022-06-03 06:45:00|1898.1|1897.8|1897.8|1897.5|1898.7|1898.4|1897.7|1897.4|14
1654239000000|2022-06-03 06:50:00|1897.7|1897.4|1896.5|1896.2|1897.9|1897.6|1896.3|1896|21
1654239300000|2022-06-03 06:55:00|1896.6|1896.3|1896.3|1896|1897|1896.7|1896.3|1896|54
1654239600000|2022-06-03 07:00:00|1896.5|1896.2|1894.2|1893.9|1896.5|1896.2|1893.8|1893.5|247
1654239900000|2022-06-03 07:05:00|1894|1893.7|1893.9|1893.6|1894.3|1894|1892.7|1892.4|264
1654240200000|2022-06-03 07:10:00|1894|1893.7|1893.6|1893.3|1894.1|1893.8|1892.7|1892.4|105
1654240500000|2022-06-03 07:15:00|1893.7|1893.4|1892.8|1892.5|1894|1893.7|1892.6|1892.3|159
1654240800000|2022-06-03 07:20:00|1892.7|1892.4|1892.4|1892.1|1893.4|1893.1|1892|1891.7|237
1654241100000|2022-06-03 07:25:00|1892.3|1892|1890.5|1890.2|1892.3|1892|1890.3|1890|243
1654241400000|2022-06-03 07:30:00|1890.4|1890.1|1890.6|1890.3|1891.4|1891.1|1890.2|1889.9|139
1654241700000|2022-06-03 07:35:00|1890.7|1890.4|1891.3|1891|1891.7|1891.4|1889.7|1889.4|175
1654242000000|2022-06-03 07:40:00|1891.4|1891.1|1891.7|1891.4|1892|1891.7|1890.7|1890.4|55
1654242300000|2022-06-03 07:45:00|1891.6|1891.3|1890.8|1890.5|1891.8|1891.5|1890.5|1890.2|54
1654242600000|2022-06-03 07:50:00|1890.7|1890.4|1890.5|1890.2|1891|1890.7|1889.9|1889.6|31
1654242900000|2022-06-03 07:55:00|1890.4|1890.1|1889.2|1888.9|1890.7|1890.4|1889.2|1888.9|105
1654243200000|2022-06-03 08:00:00|1889.7|1889.4|1889.8|1889.5|1890.2|1889.9|1888.3|1888|199
1654243500000|2022-06-03 08:05:00|1889.9|1889.6|1890.1|1889.8|1890.7|1890.4|1889.1|1888.8|213
1654243800000|2022-06-03 08:10:00|1889.9|1889.6|1891.5|1891.2|1892.3|1892|1889.9|1889.6|168
1654244100000|2022-06-03 08:15:00|1891.6|1891.3|1892|1891.7|1892.6|1892.3|1891.2|1890.9|148
1654244400000|2022-06-03 08:20:00|1892.1|1891.8|1891.1|1890.8|1892.3|1892|1891.1|1890.8|99
1654244700000|2022-06-03 08:25:00|1891|1890.7|1891.5|1891.2|1891.6|1891.3|1890.5|1890.2|124
1654245000000|2022-06-03 08:30:00|1891.4|1891.1|1891.5|1891.2|1892.2|1891.9|1890.9|1890.6|64
1654245300000|2022-06-03 08:35:00|1891.4|1891.1|1890.2|1889.9|1892.2|1891.9|1890.2|1889.9|170
1654245600000|2022-06-03 08:40:00|1890.3|1890|1890.8|1890.5|1891.3|1891|1890|1889.7|187
1654245900000|2022-06-03 08:45:00|1890.7|1890.4|1890.3|1890|1891.6|1891.3|1890.1|1889.8|55
1654246200000|2022-06-03 08:50:00|1890.2|1889.9|1890.2|1889.9|1890.5|1890.2|1889.2|1888.9|96
1654246500000|2022-06-03 08:55:00|1890.3|1890|1891|1890.7|1891.1|1890.8|1889.8|1889.5|93
1654246800000|2022-06-03 09:00:00|1891.1|1890.8|1889.6|1889.3|1891.4|1891.1|1889.6|1889.3|100
1654247100000|2022-06-03 09:05:00|1889.7|1889.4|1890.6|1890.3|1890.8|1890.5|1889.6|1889.3|62
1654247400000|2022-06-03 09:10:00|1890.7|1890.4|1890.4|1890.1|1891|1890.7|1890.3|1890|64
1654247700000|2022-06-03 09:15:00|1890.5|1890.2|1889.5|1889.2|1890.8|1890.5|1889.5|1889.2|108
1654248000000|2022-06-03 09:20:00|1889.6|1889.3|1889.8|1889.5|1890|1889.7|1889.5|1889.2|48
1654248300000|2022-06-03 09:25:00|1890|1889.7|1888.9|1888.6|1890|1889.7|1888.4|1888.1|144
1654248600000|2022-06-03 09:30:00|1889|1888.7|1888.6|1888.3|1889.4|1889.1|1887.8|1887.5|102
1654248900000|2022-06-03 09:35:00|1888.5|1888.2|1888.6|1888.3|1889.2|1888.9|1887.6|1887.3|85
1654249200000|2022-06-03 09:40:00|1888.7|1888.4|1888.9|1888.6|1889.2|1888.9|1888.6|1888.3|53
1654249500000|2022-06-03 09:45:00|1888.8|1888.5|1888|1887.7|1888.8|1888.5|1887.6|1887.3|102
1654249800000|2022-06-03 09:50:00|1888.1|1887.8|1889.7|1889.4|1890|1889.7|1888|1887.7|114
1654250100000|2022-06-03 09:55:00|1889.6|1889.3|1890.1|1889.8|1890.2|1889.9|1889.4|1889.1|45
1654250400000|2022-06-03 10:00:00|1890.3|1890|1889.8|1889.5|1890.3|1890|1889.4|1889.1|136
1654250700000|2022-06-03 10:05:00|1889.7|1889.4|1889.7|1889.4|1890.4|1890.1|1889.3|1889|162
1654251000000|2022-06-03 10:10:00|1889.6|1889.3|1889|1888.7|1890.2|1889.9|1889|1888.7|89
1654251300000|2022-06-03 10:15:00|1888.9|1888.6|1888.7|1888.4|1889.1|1888.8|1888|1887.7|174
1654251600000|2022-06-03 10:20:00|1888.6|1888.3|1889.8|1889.5|1890.2|1889.9|1888.6|1888.3|72
1654251900000|2022-06-03 10:25:00|1889.7|1889.4|1889.5|1889.2|1890.2|1889.9|1889.3|1889|99
1654252200000|2022-06-03 10:30:00|1889.7|1889.4|1891|1890.7|1891.1|1890.8|1889.7|1889.4|127
1654252500000|2022-06-03 10:35:00|1890.9|1890.6|1888.6|1888.3|1891.1|1890.8|1887.9|1887.6|256
1654252800000|2022-06-03 10:40:00|1888.5|1888.2|1887.3|1887|1889.2|1888.9|1886.7|1886.4|261
1654253100000|2022-06-03 10:45:00|1887.2|1886.9|1888|1887.7|1888.4|1888.1|1887.2|1886.9|194
1654253400000|2022-06-03 10:50:00|1887.9|1887.6|1887|1886.7|1888|1887.7|1886.3|1886|195
1654253700000|2022-06-03 10:55:00|1886.9|1886.6|1887.4|1887.1|1887.6|1887.3|1886.6|1886.3|237
1654254000000|2022-06-03 11:00:00|1887.3|1887|1889.1|1888.8|1889.3|1889|1887|1886.7|644
1654254300000|2022-06-03 11:05:00|1889|1888.7|1886.3|1886|1889.1|1888.8|1885.6|1885.3|408
1654254600000|2022-06-03 11:10:00|1886.2|1885.9|1886|1885.7|1886.8|1886.5|1885.8|1885.5|291
1654254900000|2022-06-03 11:15:00|1885.9|1885.6|1886.1|1885.8|1887.2|1886.9|1884.7|1884.4|382
1654255200000|2022-06-03 11:20:00|1886|1885.7|1887.3|1887|1887.4|1887.1|1885.5|1885.2|195
1654255500000|2022-06-03 11:25:00|1887.2|1886.9|1888.1|1887.8|1888.7|1888.4|1887|1886.7|351
1654255800000|2022-06-03 11:30:00|1888.2|1887.9|1889.2|1888.9|1889.3|1889|1887.4|1887.1|127
1654256100000|2022-06-03 11:35:00|1889.1|1888.8|1887.6|1887.3|1889.7|1889.4|1887.3|1887|246
1654256400000|2022-06-03 11:40:00|1887.5|1887.2|1886.7|1886.4|1888.1|1887.8|1886.1|1885.8|182
1654256700000|2022-06-03 11:45:00|1886.6|1886.3|1885.7|1885.4|1886.7|1886.4|1885.5|1885.2|213
1654257000000|2022-06-03 11:50:00|1885.6|1885.3|1886.5|1886.2|1887|1886.7|1885.4|1885.1|234
1654257300000|2022-06-03 11:55:00|1886.3|1886|1884.8|1884.5|1886.6|1886.3|1883.6|1883.3|380
1654257600000|2022-06-03 12:00:00|1884.7|1884.4|1887.5|1887.2|1887.5|1887.2|1884.6|1884.3|225
1654257900000|2022-06-03 12:05:00|1887.6|1887.3|1887.5|1887.2|1888.1|1887.8|1886.7|1886.4|194
1654258200000|2022-06-03 12:10:00|1887.4|1887.1|1888.1|1887.8|1888.4|1888.1|1887.3|1887|141
1654258500000|2022-06-03 12:15:00|1888.2|1887.9|1888.3|1888|1888.9|1888.6|1887.7|1887.4|158
1654258800000|2022-06-03 12:20:00|1888.2|1887.9|1888.7|1888.4|1889.1|1888.8|1886.1|1885.8|295
1654259100000|2022-06-03 12:25:00|1888.6|1888.3|1887.2|1886.9|1889.5|1889.2|1885.1|1884.8|453
1654259400000|2022-06-03 12:30:00|1887.3|1887|1895.2|1894.9|1895.8|1895.5|1883.3|1883|1762
1654259700000|2022-06-03 12:35:00|1895.1|1894.8|1885.4|1885.1|1895.1|1894.8|1884.7|1884.4|1291
1654260000000|2022-06-03 12:40:00|1885.2|1884.9|1884|1883.7|1885.8|1885.5|1883.1|1882.8|891
1654260300000|2022-06-03 12:45:00|1883.9|1883.6|1883.2|1882.9|1886.8|1886.5|1883|1882.7|525
1654260600000|2022-06-03 12:50:00|1883.3|1883|1884.2|1883.9|1884.4|1884.1|1881.8|1881.5|387
1654260900000|2022-06-03 12:55:00|1884.1|1883.8|1885|1884.7|1885.1|1884.8|1882.4|1882.1|351
1654261200000|2022-06-03 13:00:00|1884.9|1884.6|1885.5|1885.2|1885.9|1885.6|1883.9|1883.6|385
1654261500000|2022-06-03 13:05:00|1885.4|1885.1|1884.8|1884.5|1886.7|1886.4|1884.7|1884.4|366
1654261800000|2022-06-03 13:10:00|1884.7|1884.4|1884.3|1884|1885.3|1885|1883.3|1883|310
1654262100000|2022-06-03 13:15:00|1884.2|1883.9|1884.6|1884.3|1885|1884.7|1883.5|1883.2|224
1654262400000|2022-06-03 13:20:00|1884.7|1884.4|1883.9|1883.6|1885|1884.7|1883.2|1882.9|388
1654262700000|2022-06-03 13:25:00|1884|1883.7|1882.3|1882|1884.3|1884|1882.1|1881.8|752
1654263000000|2022-06-03 13:30:00|1882.4|1882.1|1879.4|1879.1|1884.8|1884.5|1877.9|1877.6|8428
1654263300000|2022-06-03 13:35:00|1879.5|1879.2|1875.8|1875.5|1879.5|1879.2|1871.1|1870.8|6073
1654263600000|2022-06-03 13:40:00|1876|1875.7|1873.9|1873.6|1878.9|1878.6|1873.9|1873.6|3533
1654263900000|2022-06-03 13:45:00|1873.7|1873.4|1878.7|1878.4|1878.9|1878.6|1872.2|1871.9|3218
1654264200000|2022-06-03 13:50:00|1878.9|1878.6|1878.5|1878.2|1880.9|1880.6|1875.3|1875|2787
1654264500000|2022-06-03 13:55:00|1878.6|1878.3|1885.3|1885|1886.1|1885.8|1877.8|1877.5|2839
1654264800000|2022-06-03 14:00:00|1886|1885.7|1884.2|1883.9|1889|1888.7|1882.7|1882.4|3196
1654265100000|2022-06-03 14:05:00|1884.1|1883.8|1885.3|1885|1887.6|1887.3|1880.3|1880|2753
1654265400000|2022-06-03 14:10:00|1885.1|1884.8|1887|1886.7|1887.4|1887.1|1881.5|1881.2|2525
1654265700000|2022-06-03 14:15:00|1887.2|1886.9|1885.3|1885|1888.9|1888.6|1884.7|1884.4|2356
1654266000000|2022-06-03 14:20:00|1885|1884.7|1884.4|1884.1|1886.2|1885.9|1879.6|1879.3|2585
1654266300000|2022-06-03 14:25:00|1884.1|1883.8|1884.8|1884.5|1886.7|1886.4|1882.3|1882|2125
1654266600000|2022-06-03 14:30:00|1884.5|1884.2|1883.6|1883.3|1886|1885.7|1879.4|1879.1|2179
1654266900000|2022-06-03 14:35:00|1883.7|1883.4|1878.8|1878.5|1885.7|1885.4|1877.5|1877.2|1985
1654267200000|2022-06-03 14:40:00|1878.9|1878.6|1879.8|1879.5|1879.8|1879.5|1877|1876.7|1544
1654267500000|2022-06-03 14:45:00|1879.9|1879.6|1881.9|1881.6|1882.8|1882.5|1877.9|1877.6|1530
1654267800000|2022-06-03 14:50:00|1881.7|1881.4|1877.9|1877.6|1882.1|1881.8|1877.5|1877.2|2199
1654268100000|2022-06-03 14:55:00|1878.1|1877.8|1877.8|1877.5|1880.9|1880.6|1875.8|1875.5|1429
1654268400000|2022-06-03 15:00:00|1877.7|1877.4|1875.8|1875.5|1878.4|1878.1|1873.7|1873.4|1723
1654268700000|2022-06-03 15:05:00|1875.7|1875.4|1875.1|1874.8|1876.5|1876.2|1874.2|1873.9|1536
1654269000000|2022-06-03 15:10:00|1875.2|1874.9|1872.7|1872.4|1875.2|1874.9|1871.8|1871.5|1867
1654269300000|2022-06-03 15:15:00|1872.8|1872.5|1875|1874.7|1876.2|1875.9|1872.4|1872.1|1081
1654269600000|2022-06-03 15:20:00|1874.9|1874.6|1872.2|1871.9|1875.3|1875|1872.1|1871.8|1181
1654269900000|2022-06-03 15:25:00|1872.1|1871.8|1871.3|1871|1874.2|1873.9|1869.6|1869.3|2454
1654270200000|2022-06-03 15:30:00|1871.2|1870.9|1873.7|1873.4|1875.2|1874.9|1870.5|1870.2|2280
1654270500000|2022-06-03 15:35:00|1873.8|1873.5|1875.2|1874.9|1876|1875.7|1872.7|1872.4|2295
1654270800000|2022-06-03 15:40:00|1875|1874.7|1874|1873.7|1875.9|1875.6|1872.7|1872.4|2272
1654271100000|2022-06-03 15:45:00|1873.9|1873.6|1869.4|1869.1|1874.2|1873.9|1869.4|1869.1|1797
1654271400000|2022-06-03 15:50:00|1869.3|1869|1870|1869.7|1871.2|1870.9|1867.3|1867|1480
1654271700000|2022-06-03 15:55:00|1870.1|1869.8|1872.2|1871.9|1872.9|1872.6|1869.6|1869.3|1242
1654272000000|2022-06-03 16:00:00|1872.1|1871.8|1876.4|1876.1|1877.2|1876.9|1871.7|1871.4|1602
1654272300000|2022-06-03 16:05:00|1876.3|1876|1872.7|1872.4|1877.3|1877|1871.8|1871.5|1263
1654272600000|2022-06-03 16:10:00|1872.9|1872.6|1872.8|1872.5|1873.6|1873.3|1871.2|1870.9|1200
1654272900000|2022-06-03 16:15:00|1872.9|1872.6|1870.3|1870|1875.4|1875.1|1870.3|1870|1819
1654273200000|2022-06-03 16:20:00|1870.4|1870.1|1876.5|1876.2|1878.4|1878.1|1869.8|1869.5|1127
1654273500000|2022-06-03 16:25:00|1876.6|1876.3|1877.5|1877.2|1877.6|1877.3|1875.1|1874.8|867
1654273800000|2022-06-03 16:30:00|1877.4|1877.1|1876.1|1875.8|1878.1|1877.8|1875.2|1874.9|739
1654274100000|2022-06-03 16:35:00|1876.3|1876|1879.3|1879|1880.1|1879.8|1875.7|1875.4|1042
1654274400000|2022-06-03 16:40:00|1879.2|1878.9|1877.7|1877.4|1879.8|1879.5|1876.4|1876.1|954
1654274700000|2022-06-03 16:45:00|1877.8|1877.5|1878.8|1878.5|1879.8|1879.5|1876.5|1876.2|661
1654275000000|2022-06-03 16:50:00|1878.7|1878.4|1880.4|1880.1|1880.4|1880.1|1876.3|1876|655
1654275300000|2022-06-03 16:55:00|1880.3|1880|1881.8|1881.5|1882|1881.7|1880.1|1879.8|978
1654275600000|2022-06-03 17:00:00|1881.9|1881.6|1886|1885.7|1886.4|1886.1|1881|1880.7|1481
1654275900000|2022-06-03 17:05:00|1885.9|1885.6|1883.9|1883.6|1886.6|1886.3|1883|1882.7|1816
1654276200000|2022-06-03 17:10:00|1884|1883.7|1881.9|1881.6|1884.1|1883.8|1881.7|1881.4|849
1654276500000|2022-06-03 17:15:00|1882|1881.7|1876.3|1876|1882|1881.7|1876.2|1875.9|1292
1654276800000|2022-06-03 17:20:00|1876.4|1876.1|1880.5|1880.2|1880.5|1880.2|1876.3|1876|1026
1654277100000|2022-06-03 17:25:00|1880.4|1880.1|1880.5|1880.2|1881.5|1881.2|1878.6|1878.3|788
1654277400000|2022-06-03 17:30:00|1880.4|1880.1|1880.3|1880|1880.5|1880.2|1877.9|1877.6|1509
1654277700000|2022-06-03 17:35:00|1880.4|1880.1|1880|1879.7|1881.1|1880.8|1878.6|1878.3|939
1654278000000|2022-06-03 17:40:00|1879.9|1879.6|1875.5|1875.2|1880.1|1879.8|1874.7|1874.4|1481
1654278300000|2022-06-03 17:45:00|1875.6|1875.3|1877.2|1876.9|1877.5|1877.2|1874.3|1874|987
1654278600000|2022-06-03 17:50:00|1877.3|1877|1876.7|1876.4|1878.2|1877.9|1876|1875.7|566
1654278900000|2022-06-03 17:55:00|1876.6|1876.3|1876.4|1876.1|1877.7|1877.4|1875.7|1875.4|635
1654279200000|2022-06-03 18:00:00|1876.3|1876|1877|1876.7|1877.9|1877.6|1874.4|1874.1|1021
1654279500000|2022-06-03 18:05:00|1876.8|1876.5|1878.5|1878.2|1879.3|1879|1875.7|1875.4|918
1654279800000|2022-06-03 18:10:00|1878.6|1878.3|1879.8|1879.5|1880.2|1879.9|1878.1|1877.8|714
1654280100000|2022-06-03 18:15:00|1879.9|1879.6|1881.3|1881|1881.4|1881.1|1878.8|1878.5|839
1654280400000|2022-06-03 18:20:00|1881.2|1880.9|1880.1|1879.8|1881.4|1881.1|1879.2|1878.9|779
1654280700000|2022-06-03 18:25:00|1880.2|1879.9|1883.7|1883.4|1884|1883.7|1879.9|1879.6|1024
1654281000000|2022-06-03 18:30:00|1883.8|1883.5|1881.1|1880.8|1883.8|1883.5|1880.7|1880.4|1307
1654281300000|2022-06-03 18:35:00|1881.3|1881|1877.7|1877.4|1881.5|1881.2|1876.6|1876.3|1182
1654281600000|2022-06-03 18:40:00|1877.6|1877.3|1879.4|1879.1|1879.5|1879.2|1876.7|1876.4|868
1654281900000|2022-06-03 18:45:00|1879.3|1879|1879.7|1879.4|1879.9|1879.6|1877.8|1877.5|903
1654282200000|2022-06-03 18:50:00|1879.8|1879.5|1879.6|1879.3|1880.2|1879.9|1878.4|1878.1|741
1654282500000|2022-06-03 18:55:00|1879.7|1879.4|1880.5|1880.2|1881|1880.7|1878.9|1878.6|786
1654282800000|2022-06-03 19:00:00|1880.4|1880.1|1880.2|1879.9|1881.1|1880.8|1877.9|1877.6|1164
1654283100000|2022-06-03 19:05:00|1880.3|1880|1876.8|1876.5|1880.3|1880|1875.3|1875|1396
1654283400000|2022-06-03 19:10:00|1876.9|1876.6|1875.1|1874.8|1878.4|1878.1|1874.3|1874|1277
1654283700000|2022-06-03 19:15:00|1875|1874.7|1875.7|1875.4|1876|1875.7|1874.3|1874|1011
1654284000000|2022-06-03 19:20:00|1876|1875.7|1876.5|1876.2|1876.8|1876.5|1875.4|1875.1|934
1654284300000|2022-06-03 19:25:00|1876.4|1876.1|1880|1879.7|1880.1|1879.8|1875.9|1875.6|1140
1654284600000|2022-06-03 19:30:00|1879.9|1879.6|1878.2|1877.9|1880|1879.7|1878.1|1877.8|1418
1654284900000|2022-06-03 19:35:00|1878.1|1877.8|1879.9|1879.6|1881.3|1881|1877.6|1877.3|1800
1654285200000|2022-06-03 19:40:00|1879.8|1879.5|1878|1877.7|1881|1880.7|1877.7|1877.4|1493
1654285500000|2022-06-03 19:45:00|1877.9|1877.6|1876.3|1876|1878.4|1878.1|1875.7|1875.4|3019
1654285800000|2022-06-03 19:50:00|1874.9|1874.6|1881.8|1881.5|1882|1881.7|1874.5|1874.2|4353
1654286100000|2022-06-03 19:55:00|1882.2|1881.9|1880.1|1879.8|1883.3|1883|1880|1879.7|10262
1654286400000|2022-06-03 20:00:00|1880.6|1880.3|1880.8|1880.5|1881|1880.7|1879.3|1879|3463
1654286700000|2022-06-03 20:05:00|1880.7|1880.4|1883.7|1883.4|1883.8|1883.5|1880.7|1880.4|939
1654287000000|2022-06-03 20:10:00|1883.6|1883.3|1884.1|1883.8|1884.3|1884|1882.4|1882.1|1147
1654287300000|2022-06-03 20:15:00|1883.9|1883.6|1883.1|1882.8|1884.1|1883.8|1882.5|1882.2|357
1654287600000|2022-06-03 20:20:00|1883.2|1882.9|1883.6|1883.3|1884|1883.7|1883.1|1882.8|196
1654287900000|2022-06-03 20:25:00|1883.5|1883.2|1883.1|1882.8|1883.6|1883.3|1882.7|1882.4|307
1654288200000|2022-06-03 20:30:00|1883|1882.7|1882.5|1882.2|1883.4|1883.1|1882.4|1882.1|142
1654288500000|2022-06-03 20:35:00|1882.4|1882.1|1882.3|1882|1882.5|1882.2|1881.1|1880.8|257
1654288800000|2022-06-03 20:40:00|1882.2|1881.9|1882.3|1882|1882.6|1882.3|1882.1|1881.8|135
1654289100000|2022-06-03 20:45:00|1882.2|1881.9|1882.7|1882.4|1882.9|1882.6|1881.5|1881.2|354
1654289400000|2022-06-03 20:50:00|1882.9|1882.6|1881.4|1881.1|1883|1882.7|1881.2|1880.9|145
1654289700000|2022-06-03 20:55:00|1881.5|1881.2|1882.1|1881.3|1882.3|1881.9|1880.8|1880.5|160
1654466400000|2022-06-05 22:00:00|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1883.6|1883.3|81
1654466700000|2022-06-05 22:05:00|1885.4|1885.1|1884.3|1884|1886.3|1886|1884.1|1883.8|196
1654467000000|2022-06-05 22:10:00|1884.2|1883.9|1882.1|1881.8|1884.2|1883.9|1881.8|1881.5|40
1654467300000|2022-06-05 22:15:00|1882|1881.7|1881.7|1881.4|1882.9|1882.6|1881.1|1880.8|86
1654467600000|2022-06-05 22:20:00|1881.6|1881.3|1881.5|1881.2|1882.5|1882.2|1881.5|1881.2|67
1654467900000|2022-06-05 22:25:00|1881.6|1881.3|1880.3|1880|1882.7|1882.4|1880.1|1879.8|106
1654468200000|2022-06-05 22:30:00|1880.4|1880.1|1880.9|1880.6|1881.2|1880.9|1880|1879.7|56
1654468500000|2022-06-05 22:35:00|1880.8|1880.5|1882.6|1882.3|1882.8|1882.5|1880.8|1880.5|46
1654468800000|2022-06-05 22:40:00|1882.8|1882.5|1882.3|1882|1883.2|1882.9|1882.1|1881.8|19
1654469100000|2022-06-05 22:45:00|1882.4|1882.1|1883|1882.7|1883.3|1883|1882.4|1882.1|21
1654469400000|2022-06-05 22:50:00|1882.9|1882.6|1882.2|1881.9|1883.2|1882.9|1882.2|1881.9|3
1654469700000|2022-06-05 22:55:00|1882.3|1882|1882.5|1882.2|1882.7|1882.4|1881.9|1881.6|21
1654470000000|2022-06-05 23:00:00|1882.6|1882.3|1881.9|1881.6|1882.7|1882.4|1881.6|1881.3|20
1654470300000|2022-06-05 23:05:00|1881.8|1881.5|1882.3|1882|1882.6|1882.3|1881.6|1881.3|30
1654470600000|2022-06-05 23:10:00|1882.2|1881.9|1882.8|1882.5|1882.9|1882.6|1882.2|1881.9|4
1654470900000|2022-06-05 23:15:00|1882.9|1882.6|1882.9|1882.6|1883.1|1882.8|1882.5|1882.2|28
1654471200000|2022-06-05 23:20:00|1882.8|1882.5|1882.8|1882.5|1883.1|1882.8|1882.7|1882.4|18
1654471500000|2022-06-05 23:25:00|1882.9|1882.6|1882.8|1882.5|1883.1|1882.8|1882.5|1882.2|21
1654471800000|2022-06-05 23:30:00|1882.9|1882.6|1882.1|1881.8|1882.9|1882.6|1882.1|1881.8|57
1654472100000|2022-06-05 23:35:00|1882.3|1882|1881.1|1880.8|1882.4|1882.1|1880.9|1880.6|51
1654472400000|2022-06-05 23:40:00|1881.2|1880.9|1882.4|1882.1|1882.4|1882.1|1881.1|1880.8|9
1654472700000|2022-06-05 23:45:00|1882.6|1882.3|1884.6|1884.3|1885.1|1884.8|1882.5|1882.2|83
1654473000000|2022-06-05 23:50:00|1884.7|1884.4|1883.3|1883|1884.8|1884.5|1883|1882.7|37
1654473300000|2022-06-05 23:55:00|1883.2|1882.9|1882|1881.7|1883.3|1883|1881.9|1881.6|34
1654473600000|2022-06-06 00:00:00|1881.9|1881.6|1883.5|1883.2|1884.2|1883.9|1879.9|1879.6|98
1654473900000|2022-06-06 00:05:00|1883.4|1883.1|1884|1883.7|1884.4|1884.1|1882.6|1882.3|28
1654474200000|2022-06-06 00:10:00|1884.1|1883.8|1886|1885.7|1886|1885.7|1883.9|1883.6|142
1654474500000|2022-06-06 00:15:00|1886.3|1886|1885.9|1885.6|1886.7|1886.4|1884.7|1884.4|81
1654474800000|2022-06-06 00:20:00|1886|1885.7|1886.5|1886.2|1886.7|1886.4|1885.5|1885.2|29
1654475100000|2022-06-06 00:25:00|1886.4|1886.1|1884.9|1884.6|1886.6|1886.3|1884.6|1884.3|76
1654475400000|2022-06-06 00:30:00|1885.2|1884.9|1884.2|1883.9|1885.3|1885|1884|1883.7|63
1654475700000|2022-06-06 00:35:00|1884|1883.7|1882.8|1882.5|1884.1|1883.8|1882.5|1882.2|75
1654476000000|2022-06-06 00:40:00|1882.7|1882.4|1883.1|1882.8|1883.7|1883.4|1882.2|1881.9|64
1654476300000|2022-06-06 00:45:00|1883.3|1883|1884.3|1884|1884.3|1884|1882.2|1881.9|69
1654476600000|2022-06-06 00:50:00|1884.2|1883.9|1883.8|1883.5|1884.4|1884.1|1883.8|1883.5|58
1654476900000|2022-06-06 00:55:00|1883.7|1883.4|1883.8|1883.5|1884.2|1883.9|1883.3|1883|45
1654477200000|2022-06-06 01:00:00|1883.9|1883.6|1882.9|1882.6|1883.9|1883.6|1882.2|1881.9|84
1654477500000|2022-06-06 01:05:00|1882.8|1882.5|1883.2|1882.9|1883.3|1883|1882.1|1881.8|101
1654477800000|2022-06-06 01:10:00|1883.3|1883|1884|1883.7|1884.5|1884.2|1882.5|1882.2|77
1654478100000|2022-06-06 01:15:00|1884.2|1883.9|1884.9|1884.6|1885.9|1885.6|1884.1|1883.8|108
1654478400000|2022-06-06 01:20:00|1885|1884.7|1885.1|1884.8|1885.9|1885.6|1884.4|1884.1|97
1654478700000|2022-06-06 01:25:00|1885|1884.7|1884.8|1884.5|1885.6|1885.3|1884.7|1884.4|63
1654479000000|2022-06-06 01:30:00|1884.9|1884.6|1883.2|1882.9|1885|1884.7|1882.5|1882.2|69
1654479300000|2022-06-06 01:35:00|1883.3|1883|1883.6|1883.3|1883.6|1883.3|1882.9|1882.6|14
1654479600000|2022-06-06 01:40:00|1883.7|1883.4|1883.7|1883.4|1884.1|1883.8|1883|1882.7|29
1654479900000|2022-06-06 01:45:00|1883.6|1883.3|1884.6|1884.3|1885.1|1884.8|1883.2|1882.9|27
1654480200000|2022-06-06 01:50:00|1884.7|1884.4|1886.1|1885.8|1887|1886.7|1884.7|1884.4|86
1654480500000|2022-06-06 01:55:00|1886.2|1885.9|1886.7|1886.4|1887|1886.7|1885.9|1885.6|44
1654480800000|2022-06-06 02:00:00|1886.8|1886.5|1887|1886.7|1887.6|1887.3|1886.3|1886|25
1654481100000|2022-06-06 02:05:00|1886.9|1886.6|1887.4|1887.1|1887.6|1887.3|1886.3|1886|48
1654481400000|2022-06-06 02:10:00|1887.5|1887.2|1887.8|1887.5|1888.1|1887.8|1887.3|1887|31
1654481700000|2022-06-06 02:15:00|1887.9|1887.6|1887.6|1887.3|1887.9|1887.6|1887.3|1887|13
1654482000000|2022-06-06 02:20:00|1887.7|1887.4|1887.5|1887.2|1888.2|1887.9|1887.4|1887.1|11
1654482300000|2022-06-06 02:25:00|1887.6|1887.3|1887.6|1887.3|1887.7|1887.4|1887.3|1887|9
1654482600000|2022-06-06 02:30:00|1887.5|1887.2|1888.1|1887.8|1888.4|1888.1|1887.1|1886.8|32
1654482900000|2022-06-06 02:35:00|1888.2|1887.9|1889.2|1888.9|1889.2|1888.9|1887.9|1887.6|22
1654483200000|2022-06-06 02:40:00|1889.1|1888.8|1888.9|1888.6|1889.3|1889|1888.8|1888.5|21
1654483500000|2022-06-06 02:45:00|1889|1888.7|1888.6|1888.3|1889.3|1889|1888.5|1888.2|21
1654483800000|2022-06-06 02:50:00|1888.5|1888.2|1888.7|1888.4|1889.2|1888.9|1888.2|1887.9|27
1654484100000|2022-06-06 02:55:00|1888.6|1888.3|1888.7|1888.4|1888.9|1888.6|1888.4|1888.1|25
1654484400000|2022-06-06 03:00:00|1888.8|1888.5|1888.2|1887.9|1888.9|1888.6|1887.9|1887.6|16
1654484700000|2022-06-06 03:05:00|1888.1|1887.8|1889|1888.7|1889.3|1889|1887.9|1887.6|47
1654485000000|2022-06-06 03:10:00|1889.1|1888.8|1889.2|1888.9|1889.2|1888.9|1888.7|1888.4|2
1654485300000|2022-06-06 03:15:00|1889.3|1889|1889.7|1889.4|1890|1889.7|1889.2|1888.9|38
1654485600000|2022-06-06 03:20:00|1889.6|1889.3|1889.8|1889.5|1890.1|1889.8|1889.6|1889.3|9
1654485900000|2022-06-06 03:25:00|1889.7|1889.4|1889.8|1889.5|1889.9|1889.6|1889.6|1889.3|7
1654486200000|2022-06-06 03:30:00|1889.9|1889.6|1890.7|1890.4|1891.1|1890.8|1889.9|1889.6|83
1654486500000|2022-06-06 03:35:00|1890.6|1890.3|1890.6|1890.3|1890.9|1890.6|1890.5|1890.2|3
1654486800000|2022-06-06 03:40:00|1890.5|1890.2|1890.9|1890.6|1891.1|1890.8|1890.5|1890.2|15
1654487100000|2022-06-06 03:45:00|1891|1890.7|1891.4|1891.1|1891.5|1891.2|1890.9|1890.6|19
1654487400000|2022-06-06 03:50:00|1891.3|1891|1890.4|1890.1|1891.4|1891.1|1890.4|1890.1|12
1654487700000|2022-06-06 03:55:00|1890.5|1890.2|1890.3|1890|1890.7|1890.4|1890.2|1889.9|6
1654488000000|2022-06-06 04:00:00|1890.2|1889.9|1890.2|1889.9|1890.4|1890.1|1889.7|1889.4|20
1654488300000|2022-06-06 04:05:00|1890.3|1890|1890.5|1890.2|1890.7|1890.4|1890.2|1889.9|12
1654488600000|2022-06-06 04:10:00|1890.4|1890.1|1890.8|1890.5|1891.1|1890.8|1890.3|1890|23
1654488900000|2022-06-06 04:15:00|1890.9|1890.6|1891|1890.7|1891|1890.7|1890.6|1890.3|16
1654489200000|2022-06-06 04:20:00|1891.1|1890.8|1890.9|1890.6|1891.2|1890.9|1890.6|1890.3|35
1654489500000|2022-06-06 04:25:00|1891|1890.7|1891.4|1891.1|1891.6|1891.3|1890.9|1890.6|8
1654489800000|2022-06-06 04:30:00|1891.5|1891.2|1890.8|1890.5|1891.5|1891.2|1890.7|1890.4|29
1654490100000|2022-06-06 04:35:00|1890.9|1890.6|1891.1|1890.8|1891.2|1890.9|1890.7|1890.4|12
1654490400000|2022-06-06 04:40:00|1891.2|1890.9|1891.1|1890.8|1891.3|1891|1890.9|1890.6|7
1654490700000|2022-06-06 04:45:00|1891.2|1890.9|1891.3|1891|1891.5|1891.2|1891|1890.7|11
1654491000000|2022-06-06 04:50:00|1891.4|1891.1|1891|1890.7|1891.4|1891.1|1890.7|1890.4|9
1654491300000|2022-06-06 04:55:00|1890.9|1890.6|1891|1890.7|1891|1890.7|1890.5|1890.2|7
1654491600000|2022-06-06 05:00:00|1890.9|1890.6|1891.8|1891.5|1891.9|1891.6|1890.9|1890.6|27
1654491900000|2022-06-06 05:05:00|1891.9|1891.6|1892.3|1892|1892.3|1892|1891.8|1891.5|10
1654492200000|2022-06-06 05:10:00|1892.2|1891.9|1891.5|1891.2|1892.3|1892|1891.4|1891.1|5
1654492500000|2022-06-06 05:15:00|1891.4|1891.1|1890.6|1890.3|1891.8|1891.5|1890.4|1890.1|29
1654492800000|2022-06-06 05:20:00|1890.7|1890.4|1890.5|1890.2|1890.8|1890.5|1889.9|1889.6|18
1654493100000|2022-06-06 05:25:00|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1889.7|1889.4|7
1654493400000|2022-06-06 05:30:00|1890.6|1890.3|1890.6|1890.3|1890.9|1890.6|1889.7|1889.4|43
1654493700000|2022-06-06 05:35:00|1890.7|1890.4|1891.7|1891.4|1891.8|1891.5|1890.4|1890.1|41
1654494000000|2022-06-06 05:40:00|1891.6|1891.3|1891.7|1891.4|1892|1891.7|1891.1|1890.8|13
1654494300000|2022-06-06 05:45:00|1891.6|1891.3|1890.7|1890.4|1891.9|1891.6|1890.5|1890.2|6
1654494600000|2022-06-06 05:50:00|1890.6|1890.3|1890.9|1890.6|1891|1890.7|1890.2|1889.9|26
1654494900000|2022-06-06 05:55:00|1891|1890.7|1891.5|1891.2|1891.6|1891.3|1890.8|1890.5|30
1654495200000|2022-06-06 06:00:00|1891.3|1891|1891.7|1891.4|1891.7|1891.4|1890.2|1889.9|45
1654495500000|2022-06-06 06:05:00|1891.8|1891.5|1891.3|1891|1891.9|1891.6|1890.2|1889.9|48
1654495800000|2022-06-06 06:10:00|1891.4|1891.1|1890.5|1890.2|1891.4|1891.1|1890.4|1890.1|35
1654496100000|2022-06-06 06:15:00|1890.4|1890.1|1891|1890.7|1891.4|1891.1|1889.7|1889.4|31
1654496400000|2022-06-06 06:20:00|1891.1|1890.8|1892.2|1891.9|1892.3|1892|1891.1|1890.8|43
1654496700000|2022-06-06 06:25:00|1892.1|1891.8|1892.5|1892.2|1892.6|1892.3|1891.7|1891.4|46
1654497000000|2022-06-06 06:30:00|1892.4|1892.1|1892.9|1892.6|1894.1|1893.8|1892.4|1892.1|161
1654497300000|2022-06-06 06:35:00|1893|1892.7|1893.7|1893.4|1894|1893.7|1892.8|1892.5|119
1654497600000|2022-06-06 06:40:00|1893.8|1893.5|1893.8|1893.5|1894.3|1894|1893.4|1893.1|47
1654497900000|2022-06-06 06:45:00|1893.9|1893.6|1893.4|1893.1|1894.2|1893.9|1893|1892.7|31
1654498200000|2022-06-06 06:50:00|1893.3|1893|1893|1892.7|1893.9|1893.6|1892.7|1892.4|62
1654498500000|2022-06-06 06:55:00|1892.9|1892.6|1893.8|1893.5|1894.1|1893.8|1892.8|1892.5|85
1654498800000|2022-06-06 07:00:00|1894|1893.7|1895.3|1895|1895.5|1895.2|1893.4|1893.1|227
1654499100000|2022-06-06 07:05:00|1895.2|1894.9|1895.5|1895.2|1895.9|1895.6|1894.4|1894.1|78
1654499400000|2022-06-06 07:10:00|1895.4|1895.1|1895|1894.7|1895.6|1895.3|1894.1|1893.8|88
1654499700000|2022-06-06 07:15:00|1895.1|1894.8|1894.1|1893.8|1895.2|1894.9|1894|1893.7|65
1654500000000|2022-06-06 07:20:00|1894|1893.7|1895.4|1895.1|1895.5|1895.2|1892.6|1892.3|260
1654500300000|2022-06-06 07:25:00|1895.3|1895|1894.3|1894|1895.6|1895.3|1893.9|1893.6|61
1654500600000|2022-06-06 07:30:00|1894.2|1893.9|1893.1|1892.8|1894.2|1893.9|1892.3|1892|88
1654500900000|2022-06-06 07:35:00|1893.2|1892.9|1894.2|1893.9|1894.4|1894.1|1892.5|1892.2|105
1654501200000|2022-06-06 07:40:00|1894.3|1894|1894.1|1893.8|1894.9|1894.6|1893.6|1893.3|97
1654501500000|2022-06-06 07:45:00|1894|1893.7|1895.4|1895.1|1895.8|1895.5|1893.7|1893.4|88
1654501800000|2022-06-06 07:50:00|1895.3|1895|1897.5|1897.2|1899.5|1899.2|1895|1894.7|544
1654502100000|2022-06-06 07:55:00|1897.4|1897.1|1899.8|1899.5|1900|1899.7|1897.1|1896.8|153
1654502400000|2022-06-06 08:00:00|1899.7|1899.4|1901.2|1900.9|1901.8|1901.5|1899.7|1899.4|285
1654502700000|2022-06-06 08:05:00|1901.3|1901|1901.5|1901.2|1901.6|1901.3|1900.6|1900.3|72
1654503000000|2022-06-06 08:10:00|1901.4|1901.1|1903.7|1903.4|1904|1903.7|1901.1|1900.8|211
1654503300000|2022-06-06 08:15:00|1903.6|1903.3|1903.4|1903.1|1904.9|1904.6|1903.1|1902.8|174
1654503600000|2022-06-06 08:20:00|1903.3|1903|1903.9|1903.6|1904.2|1903.9|1903.1|1902.8|108
1654503900000|2022-06-06 08:25:00|1904|1903.7|1904|1903.7|1904.4|1904.1|1903.7|1903.4|60
1654504200000|2022-06-06 08:30:00|1904.1|1903.8|1903.2|1902.9|1905|1904.7|1903.1|1902.8|234
1654504500000|2022-06-06 08:35:00|1903.3|1903|1903.6|1903.3|1903.7|1903.4|1903.1|1902.8|141
1654504800000|2022-06-06 08:40:00|1903.7|1903.4|1903.8|1903.5|1904.4|1904.1|1903.5|1903.2|125
1654505100000|2022-06-06 08:45:00|1903.9|1903.6|1904.2|1903.9|1904.3|1904|1903.1|1902.8|106
1654505400000|2022-06-06 08:50:00|1904.3|1904|1904.9|1904.6|1905.1|1904.8|1903.4|1903.1|190
1654505700000|2022-06-06 08:55:00|1905|1904.7|1904.6|1904.3|1905.1|1904.8|1903.9|1903.6|169
1654506000000|2022-06-06 09:00:00|1904.5|1904.2|1904|1903.7|1904.7|1904.4|1903.6|1903.3|126
1654506300000|2022-06-06 09:05:00|1904.1|1903.8|1903.6|1903.3|1904.1|1903.8|1903.3|1903|103
1654506600000|2022-06-06 09:10:00|1903.5|1903.2|1903.6|1903.3|1903.8|1903.5|1903.2|1902.9|71
1654506900000|2022-06-06 09:15:00|1903.5|1903.2|1903.2|1902.9|1903.8|1903.5|1902.9|1902.6|154
1654507200000|2022-06-06 09:20:00|1903.1|1902.8|1903.3|1903|1903.5|1903.2|1902.8|1902.5|107
1654507500000|2022-06-06 09:25:00|1903.4|1903.1|1902.9|1902.6|1903.5|1903.2|1902.3|1902|146
1654507800000|2022-06-06 09:30:00|1902.6|1902.3|1902.4|1902.1|1902.8|1902.5|1901.6|1901.3|101
1654508100000|2022-06-06 09:35:00|1902.5|1902.2|1900.4|1900.1|1902.5|1902.2|1900.4|1900.1|160
1654508400000|2022-06-06 09:40:00|1900.5|1900.2|1900.3|1900|1901.4|1901.1|1899.8|1899.5|175
1654508700000|2022-06-06 09:45:00|1900.4|1900.1|1901.6|1901.3|1901.8|1901.5|1900.2|1899.9|98
1654509000000|2022-06-06 09:50:00|1901.5|1901.2|1900.3|1900|1901.9|1901.6|1900|1899.7|101
1654509300000|2022-06-06 09:55:00|1900.4|1900.1|1901|1900.7|1901.1|1900.8|1899.9|1899.6|40
1654509600000|2022-06-06 10:00:00|1900.8|1900.5|1902.2|1901.9|1902.6|1902.3|1900.5|1900.2|193
1654509900000|2022-06-06 10:05:00|1902.1|1901.8|1902|1901.7|1902.6|1902.3|1901.4|1901.1|62
1654510200000|2022-06-06 10:10:00|1902.1|1901.8|1901.6|1901.3|1902.4|1902.1|1901.3|1901|60
1654510500000|2022-06-06 10:15:00|1901.7|1901.4|1901.3|1901|1901.7|1901.4|1901|1900.7|54
1654510800000|2022-06-06 10:20:00|1901.4|1901.1|1902.2|1901.9|1902.6|1902.3|1901.3|1901|261
1654511100000|2022-06-06 10:25:00|1902.3|1902|1901.7|1901.4|1903.1|1902.8|1901.4|1901.1|140
1654511400000|2022-06-06 10:30:00|1901.8|1901.5|1901.9|1901.6|1902.3|1902|1901.1|1900.8|54
1654511700000|2022-06-06 10:35:00|1901.8|1901.5|1901.5|1901.2|1902.1|1901.8|1900.8|1900.5|68
1654512000000|2022-06-06 10:40:00|1901.6|1901.3|1901.7|1901.4|1901.8|1901.5|1901.4|1901.1|38
1654512300000|2022-06-06 10:45:00|1901.6|1901.3|1901.8|1901.5|1901.8|1901.5|1901|1900.7|118
1654512600000|2022-06-06 10:50:00|1901.7|1901.4|1902|1901.7|1902.4|1902.1|1901.4|1901.1|55
1654512900000|2022-06-06 10:55:00|1902.1|1901.8|1901.8|1901.5|1902.6|1902.3|1901.5|1901.2|48
1654513200000|2022-06-06 11:00:00|1901.7|1901.4|1901.4|1901.1|1901.8|1901.5|1900.8|1900.5|158
1654513500000|2022-06-06 11:05:00|1901.5|1901.2|1901.2|1900.9|1901.8|1901.5|1901|1900.7|115
1654513800000|2022-06-06 11:10:00|1901.3|1901|1901.1|1900.8|1901.6|1901.3|1900.9|1900.6|50
1654514100000|2022-06-06 11:15:00|1901.2|1900.9|1901.4|1901.1|1901.7|1901.4|1900.9|1900.6|96
1654514400000|2022-06-06 11:20:00|1901.3|1901|1902.3|1902|1902.4|1902.1|1901.1|1900.8|87
1654514700000|2022-06-06 11:25:00|1902.4|1902.1|1901.7|1901.4|1902.4|1902.1|1901.1|1900.8|132
1654515000000|2022-06-06 11:30:00|1901.8|1901.5|1901.7|1901.4|1902.3|1902|1901.3|1901|68
1654515300000|2022-06-06 11:35:00|1901.5|1901.2|1901.6|1901.3|1902.2|1901.9|1901.4|1901.1|67
1654515600000|2022-06-06 11:40:00|1901.5|1901.2|1900.9|1900.6|1901.7|1901.4|1900.8|1900.5|73
1654515900000|2022-06-06 11:45:00|1901|1900.7|1899.9|1899.6|1901.4|1901.1|1899.5|1899.2|209
1654516200000|2022-06-06 11:50:00|1900|1899.7|1901.7|1901.4|1901.7|1901.4|1899.6|1899.3|136
1654516500000|2022-06-06 11:55:00|1901.6|1901.3|1902.6|1902.3|1902.6|1902.3|1901.1|1900.8|105
1654516800000|2022-06-06 12:00:00|1902.9|1902.6|1902.2|1901.9|1903.5|1903.2|1902.2|1901.9|214
1654517100000|2022-06-06 12:05:00|1902.3|1902|1902.1|1901.8|1903.3|1903|1901.6|1901.3|360
1654517400000|2022-06-06 12:10:00|1902|1901.7|1902.2|1901.9|1902.9|1902.6|1902|1901.7|210
1654517700000|2022-06-06 12:15:00|1902.3|1902|1901.2|1900.9|1902.7|1902.4|1901.2|1900.9|222
1654518000000|2022-06-06 12:20:00|1901.3|1901|1899.8|1899.5|1901.6|1901.3|1899.7|1899.4|215
1654518300000|2022-06-06 12:25:00|1899.9|1899.6|1900.3|1900|1901.2|1900.9|1899.6|1899.3|223
1654518600000|2022-06-06 12:30:00|1900.5|1900.2|1901.3|1901|1901.6|1901.3|1900.3|1900|93
1654518900000|2022-06-06 12:35:00|1901.4|1901.1|1902.7|1902.4|1903|1902.7|1901.3|1901|170
1654519200000|2022-06-06 12:40:00|1902.6|1902.3|1903|1902.7|1903.4|1903.1|1902.5|1902.2|341
1654519500000|2022-06-06 12:45:00|1902.9|1902.6|1903.7|1903.4|1904.6|1904.3|1902.6|1902.3|496
1654519800000|2022-06-06 12:50:00|1903.8|1903.5|1902.1|1901.8|1903.9|1903.6|1902|1901.7|166
1654520100000|2022-06-06 12:55:00|1902|1901.7|1901.9|1901.6|1902.9|1902.6|1901.3|1901|242
1654520400000|2022-06-06 13:00:00|1902|1901.7|1902.1|1901.8|1902.2|1901.9|1901|1900.7|228
1654520700000|2022-06-06 13:05:00|1902.2|1901.9|1902.6|1902.3|1903.2|1902.9|1901.9|1901.6|271
1654521000000|2022-06-06 13:10:00|1902.5|1902.2|1903.4|1903.1|1904.2|1903.9|1902.3|1902|314
1654521300000|2022-06-06 13:15:00|1903.3|1903|1901.9|1901.6|1903.6|1903.3|1900.9|1900.6|350
1654521600000|2022-06-06 13:20:00|1902|1901.7|1900.7|1900.4|1902.3|1902|1900.5|1900.2|413
1654521900000|2022-06-06 13:25:00|1900.8|1900.5|1902|1901.7|1902|1901.7|1900.7|1900.4|710
1654522200000|2022-06-06 13:30:00|1901.9|1901.6|1891.9|1891.6|1902.1|1901.8|1891.9|1891.6|7787
1654522500000|2022-06-06 13:35:00|1891.8|1891.5|1888.1|1887.8|1892.1|1891.8|1884.3|1884|5777
1654522800000|2022-06-06 13:40:00|1888.2|1887.9|1888|1887.7|1893|1892.7|1886.4|1886.1|5191
1654523100000|2022-06-06 13:45:00|1888.1|1887.8|1886.9|1886.6|1888.9|1888.6|1880.1|1879.8|4977
1654523400000|2022-06-06 13:50:00|1887|1886.7|1884.8|1884.5|1887.4|1887.1|1882.6|1882.3|3729
1654523700000|2022-06-06 13:55:00|1884.9|1884.6|1887.3|1887|1887.3|1887|1882.2|1881.9|2807
1654524000000|2022-06-06 14:00:00|1887.4|1887.1|1892.7|1892.4|1893.1|1892.8|1886.5|1886.2|4424
1654524300000|2022-06-06 14:05:00|1892.6|1892.3|1893.8|1893.5|1896.6|1896.3|1891.8|1891.5|4247
1654524600000|2022-06-06 14:10:00|1894|1893.7|1895.3|1895|1896|1895.7|1892.9|1892.6|1802
1654524900000|2022-06-06 14:15:00|1895.4|1895.1|1891.7|1891.4|1895.8|1895.5|1890.4|1890.1|2115
1654525200000|2022-06-06 14:20:00|1891.6|1891.3|1890|1889.7|1892|1891.7|1889.2|1888.9|1786
1654525500000|2022-06-06 14:25:00|1890.1|1889.8|1892.7|1892.4|1894.1|1893.8|1888.6|1888.3|1952
1654525800000|2022-06-06 14:30:00|1892.6|1892.3|1893.7|1893.4|1894.7|1894.4|1891.4|1891.1|1698
1654526100000|2022-06-06 14:35:00|1893.8|1893.5|1891.5|1891.2|1894.8|1894.5|1890.1|1889.8|1468
1654526400000|2022-06-06 14:40:00|1891.6|1891.3|1893.2|1892.9|1894.4|1894.1|1889.3|1889|1688
1654526700000|2022-06-06 14:45:00|1893.3|1893|1895.7|1895.4|1895.9|1895.6|1891.9|1891.6|1246
1654527000000|2022-06-06 14:50:00|1895.6|1895.3|1891.4|1891.1|1895.8|1895.5|1890.5|1890.2|1650
1654527300000|2022-06-06 14:55:00|1891.5|1891.2|1892.4|1892.1|1893|1892.7|1891|1890.7|1224
1654527600000|2022-06-06 15:00:00|1892.7|1892.4|1894.4|1894.1|1895.5|1895.2|1891.9|1891.6|1492
1654527900000|2022-06-06 15:05:00|1894.1|1893.8|1892.9|1892.6|1896.6|1896.3|1892.9|1892.6|1593
1654528200000|2022-06-06 15:10:00|1893|1892.7|1889.9|1889.6|1893|1892.7|1887.2|1886.9|2352
1654528500000|2022-06-06 15:15:00|1889.8|1889.5|1883.6|1883.3|1890|1889.7|1883|1882.7|2851
1654528800000|2022-06-06 15:20:00|1883.5|1883.2|1886.3|1886|1887.2|1886.9|1883.1|1882.8|1739
1654529100000|2022-06-06 15:25:00|1886|1885.7|1887.4|1887.1|1887.9|1887.6|1885.2|1884.9|1521
1654529400000|2022-06-06 15:30:00|1887.3|1887|1885.8|1885.5|1888|1887.7|1885.1|1884.8|1459
1654529700000|2022-06-06 15:35:00|1885.7|1885.4|1886.3|1886|1888.2|1887.9|1883.9|1883.6|1036
1654530000000|2022-06-06 15:40:00|1886.4|1886.1|1890.7|1890.4|1890.7|1890.4|1885.6|1885.3|1031
1654530300000|2022-06-06 15:45:00|1890.8|1890.5|1888.6|1888.3|1892.4|1892.1|1888.5|1888.2|997
1654530600000|2022-06-06 15:50:00|1888.5|1888.2|1890.2|1889.9|1891.2|1890.9|1888|1887.7|600
1654530900000|2022-06-06 15:55:00|1890.3|1890|1891.8|1891.5|1892.5|1892.2|1890|1889.7|677
1654531200000|2022-06-06 16:00:00|1891.7|1891.4|1885.6|1885.3|1892.1|1891.8|1883.5|1883.2|1811
1654531500000|2022-06-06 16:05:00|1885.5|1885.2|1885.1|1884.8|1888.6|1888.3|1885|1884.7|1188
1654531800000|2022-06-06 16:10:00|1885|1884.7|1882.9|1882.6|1885.6|1885.3|1881.7|1881.4|1553
1654532100000|2022-06-06 16:15:00|1882.5|1882.2|1883|1882.7|1883.9|1883.6|1880.8|1880.5|1294
1654532400000|2022-06-06 16:20:00|1882.7|1882.4|1880|1879.7|1884.5|1884.2|1879.9|1879.6|1079
1654532700000|2022-06-06 16:25:00|1880.2|1879.9|1879.5|1879.2|1883|1882.7|1878.8|1878.5|1763
1654533000000|2022-06-06 16:30:00|1879.4|1879.1|1883.8|1883.5|1883.8|1883.5|1877.5|1877.2|2381
1654533300000|2022-06-06 16:35:00|1883.9|1883.6|1885.8|1885.5|1885.9|1885.6|1882.8|1882.5|1388
1654533600000|2022-06-06 16:40:00|1885.7|1885.4|1886.5|1886.2|1886.7|1886.4|1884.6|1884.3|760
1654533900000|2022-06-06 16:45:00|1886.4|1886.1|1885.8|1885.5|1888.1|1887.8|1885.5|1885.2|1012
1654534200000|2022-06-06 16:50:00|1885.6|1885.3|1886.8|1886.5|1887|1886.7|1883.5|1883.2|987
1654534500000|2022-06-06 16:55:00|1886.7|1886.4|1888.5|1888.2|1888.7|1888.4|1885.9|1885.6|1097
1654534800000|2022-06-06 17:00:00|1888.4|1888.1|1884.6|1884.3|1888.6|1888.3|1884.4|1884.1|854
1654535100000|2022-06-06 17:05:00|1884.7|1884.4|1886.5|1886.2|1887.1|1886.8|1884.6|1884.3|997
1654535400000|2022-06-06 17:10:00|1886.6|1886.3|1885.2|1884.9|1886.7|1886.4|1883|1882.7|822
1654535700000|2022-06-06 17:15:00|1884.9|1884.6|1883.8|1883.5|1885.8|1885.5|1882.7|1882.4|699
1654536000000|2022-06-06 17:20:00|1883.9|1883.6|1884.6|1884.3|1885.9|1885.6|1881.8|1881.5|744
1654536300000|2022-06-06 17:25:00|1884.7|1884.4|1885.4|1885.1|1885.7|1885.4|1883.7|1883.4|623
1654536600000|2022-06-06 17:30:00|1885.2|1884.9|1886.7|1886.4|1887.4|1887.1|1884.5|1884.2|875
1654536900000|2022-06-06 17:35:00|1886.6|1886.3|1890.4|1890.1|1891.5|1891.2|1886|1885.7|1309
1654537200000|2022-06-06 17:40:00|1890.5|1890.2|1893.1|1892.8|1893.4|1893.1|1890.1|1889.8|1704
1654537500000|2022-06-06 17:45:00|1893|1892.7|1893.9|1893.6|1894|1893.7|1891.2|1890.9|1372
1654537800000|2022-06-06 17:50:00|1894|1893.7|1894.1|1893.8|1895.6|1895.3|1893.3|1893|1299
1654538100000|2022-06-06 17:55:00|1894.2|1893.9|1896.4|1896.1|1896.5|1896.2|1894.2|1893.9|785
1654538400000|2022-06-06 18:00:00|1896.3|1896|1895|1894.7|1896.4|1896.1|1894.1|1893.8|1054
1654538700000|2022-06-06 18:05:00|1894.9|1894.6|1893.4|1893.1|1895.5|1895.2|1891.6|1891.3|966
1654539000000|2022-06-06 18:10:00|1893.3|1893|1892.1|1891.8|1893.6|1893.3|1891.9|1891.6|590
1654539300000|2022-06-06 18:15:00|1892|1891.7|1891.5|1891.2|1893|1892.7|1890.2|1889.9|1012
1654539600000|2022-06-06 18:20:00|1891.6|1891.3|1887.1|1886.8|1891.6|1891.3|1885.5|1885.2|1092
1654539900000|2022-06-06 18:25:00|1887.2|1886.9|1884.7|1884.4|1887.6|1887.3|1883.5|1883.2|1302
1654540200000|2022-06-06 18:30:00|1884.6|1884.3|1884.8|1884.5|1885.5|1885.2|1883.3|1883|1422
1654540500000|2022-06-06 18:35:00|1884.9|1884.6|1883.1|1882.8|1885.5|1885.2|1882.1|1881.8|2106
1654540800000|2022-06-06 18:40:00|1883|1882.7|1885.4|1885.1|1885.7|1885.4|1882.8|1882.5|1164
1654541100000|2022-06-06 18:45:00|1885.5|1885.2|1885.6|1885.3|1887.1|1886.8|1884.6|1884.3|982
1654541400000|2022-06-06 18:50:00|1885.5|1885.2|1886.1|1885.8|1886.6|1886.3|1880.7|1880.4|1763
1654541700000|2022-06-06 18:55:00|1885.9|1885.6|1885.9|1885.6|1887.6|1887.3|1884.8|1884.5|1361
1654542000000|2022-06-06 19:00:00|1885.8|1885.5|1885.6|1885.3|1887.1|1886.8|1884.1|1883.8|1138
1654542300000|2022-06-06 19:05:00|1885.2|1884.9|1884.2|1883.9|1885.8|1885.5|1883.2|1882.9|1166
1654542600000|2022-06-06 19:10:00|1884.1|1883.8|1884.1|1883.8|1885.2|1884.9|1882.5|1882.2|1021
1654542900000|2022-06-06 19:15:00|1884|1883.7|1882.5|1882.2|1885.7|1885.4|1882.4|1882.1|868
1654543200000|2022-06-06 19:20:00|1882.4|1882.1|1884.1|1883.8|1885|1884.7|1880.9|1880.6|1875
1654543500000|2022-06-06 19:25:00|1884.2|1883.9|1883.5|1883.2|1884.6|1884.3|1882.7|1882.4|1221
1654543800000|2022-06-06 19:30:00|1883.4|1883.1|1884.6|1884.3|1885.6|1885.3|1882.8|1882.5|1248
1654544100000|2022-06-06 19:35:00|1884.7|1884.4|1883.2|1882.9|1885|1884.7|1881.6|1881.3|1986
1654544400000|2022-06-06 19:40:00|1883|1882.7|1886.4|1886.1|1886.5|1886.2|1882.2|1881.9|2029
1654544700000|2022-06-06 19:45:00|1886.5|1886.2|1884.6|1884.3|1887.5|1887.2|1883.9|1883.6|2593
1654545000000|2022-06-06 19:50:00|1884.5|1884.2|1888.2|1887.9|1888.5|1888.2|1884.5|1884.2|3311
1654545300000|2022-06-06 19:55:00|1888.1|1887.8|1888.2|1887.9|1889.4|1889.1|1887.1|1886.8|6955
1654545600000|2022-06-06 20:00:00|1888.1|1887.8|1886.6|1886.3|1888.7|1888.4|1886.5|1886.2|2683
1654545900000|2022-06-06 20:05:00|1886.8|1886.5|1887.1|1886.8|1888|1887.7|1886.5|1886.2|1126
1654546200000|2022-06-06 20:10:00|1887|1886.7|1887.2|1886.9|1887.3|1887|1886.2|1885.9|669
1654546500000|2022-06-06 20:15:00|1887.1|1886.8|1887.3|1887|1887.6|1887.3|1886.2|1885.9|210
1654546800000|2022-06-06 20:20:00|1887.1|1886.8|1887.4|1887.1|1887.6|1887.3|1887|1886.7|137
1654547100000|2022-06-06 20:25:00|1887.5|1887.2|1886.9|1886.6|1887.6|1887.3|1886.6|1886.3|155
1654547400000|2022-06-06 20:30:00|1887|1886.7|1887.7|1887.4|1887.8|1887.5|1886.7|1886.4|43
1654547700000|2022-06-06 20:35:00|1887.8|1887.5|1889.2|1888.9|1889.3|1889|1887.6|1887.3|304
1654548000000|2022-06-06 20:40:00|1889.1|1888.8|1889.6|1889.3|1889.6|1889.3|1889|1888.7|212
1654548300000|2022-06-06 20:45:00|1889.5|1889.2|1889|1888.7|1889.6|1889.3|1888.8|1888.5|52
1654548600000|2022-06-06 20:50:00|1889.1|1888.8|1889.6|1889.3|1889.7|1889.4|1888.8|1888.5|112
1654548900000|2022-06-06 20:55:00|1889.7|1889.4|1889.3|1888.5|1889.7|1889.4|1888.8|1888.5|166
1654549200000|2022-06-06 21:00:00|1889.2|1888.4|1889.5|1888.7|1889.5|1888.7|1889.2|1888.4|0
1654549500000|2022-06-06 21:05:00|1889.4|1888.6|1889.5|1888.7|1889.7|1888.9|1889.4|1888.6|0
1654549800000|2022-06-06 21:10:00|1889.7|1888.9|1889.4|1888.6|1889.7|1888.9|1889|1888.2|0
1654550100000|2022-06-06 21:15:00|1889.5|1888.7|1889.5|1888.7|1889.6|1888.8|1889.4|1888.6|0
1654550400000|2022-06-06 21:20:00|1889.6|1888.8|1889.4|1888.6|1889.6|1888.8|1889.3|1888.5|0
1654550700000|2022-06-06 21:25:00|1889.3|1888.5|1889.5|1888.7|1889.5|1888.7|1889.3|1888.5|0
1654551000000|2022-06-06 21:30:00|1889.4|1888.6|1889|1888.2|1889.4|1888.6|1889|1888.2|0
1654551300000|2022-06-06 21:35:00|1888.9|1888.1|1888.7|1887.9|1889|1888.2|1888.5|1887.7|0
1654551600000|2022-06-06 21:40:00|1888.8|1888|1888.9|1888.1|1888.9|1888.1|1888.8|1888|0
1654551900000|2022-06-06 21:45:00|1889|1888.2|1889.1|1888.3|1889.2|1888.4|1889|1888.2|0
1654552200000|2022-06-06 21:50:00|1889|1888.2|1889.1|1888.3|1889.1|1888.3|1889|1888.2|0
1654552500000|2022-06-06 21:55:00|1889.2|1888.4|1889.4|1888.6|1889.4|1888.6|1889.2|1888.4|0
1654552800000|2022-06-06 22:00:00|1889.3|1888.5|1888.8|1888.5|1889.8|1889.5|1888.4|1888.1|83
1654553100000|2022-06-06 22:05:00|1888.9|1888.6|1888.4|1888.1|1889.4|1889.1|1888.4|1888.1|30
1654553400000|2022-06-06 22:10:00|1888.5|1888.2|1888.7|1888.4|1889|1888.7|1888.1|1887.8|21
1654553700000|2022-06-06 22:15:00|1888.6|1888.3|1888|1887.7|1888.9|1888.6|1887.8|1887.5|29
1654554000000|2022-06-06 22:20:00|1887.9|1887.6|1887.1|1886.8|1888|1887.7|1887|1886.7|24
1654554300000|2022-06-06 22:25:00|1887.2|1886.9|1887.5|1887.2|1887.6|1887.3|1887|1886.7|12
1654554600000|2022-06-06 22:30:00|1887.4|1887.1|1886.8|1886.5|1887.6|1887.3|1886.6|1886.3|46
1654554900000|2022-06-06 22:35:00|1886.9|1886.6|1885.7|1885.4|1887.3|1887|1885.5|1885.2|112
1654555200000|2022-06-06 22:40:00|1885.6|1885.3|1885.8|1885.5|1886.4|1886.1|1885.5|1885.2|43
1654555500000|2022-06-06 22:45:00|1885.9|1885.6|1886.3|1886|1886.8|1886.5|1885.7|1885.4|32
1654555800000|2022-06-06 22:50:00|1886.4|1886.1|1886.2|1885.9|1887|1886.7|1886.1|1885.8|20
1654556100000|2022-06-06 22:55:00|1886.3|1886|1886.2|1885.9|1886.4|1886.1|1885.7|1885.4|7
1654556400000|2022-06-06 23:00:00|1886.1|1885.8|1886.5|1886.2|1886.5|1886.2|1885.8|1885.5|19
1654556700000|2022-06-06 23:05:00|1886.6|1886.3|1887.4|1887.1|1887.5|1887.2|1886.4|1886.1|47
1654557000000|2022-06-06 23:10:00|1887.3|1887|1887.6|1887.3|1887.8|1887.5|1887.1|1886.8|43
1654557300000|2022-06-06 23:15:00|1887.7|1887.4|1887.8|1887.5|1887.9|1887.6|1887.4|1887.1|5
1654557600000|2022-06-06 23:20:00|1887.7|1887.4|1887.2|1886.9|1887.8|1887.5|1887.2|1886.9|10
1654557900000|2022-06-06 23:25:00|1887.1|1886.8|1887.4|1887.1|1887.7|1887.4|1887.1|1886.8|22
1654558200000|2022-06-06 23:30:00|1887.3|1887|1887.5|1887.2|1887.8|1887.5|1887.3|1887|9
1654558500000|2022-06-06 23:35:00|1887.6|1887.3|1887.2|1886.9|1887.8|1887.5|1887.2|1886.9|25
1654558800000|2022-06-06 23:40:00|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1886.6|1886.3|25
1654559100000|2022-06-06 23:45:00|1887.5|1887.2|1888.9|1888.6|1889|1888.7|1887.4|1887.1|48
1654559400000|2022-06-06 23:50:00|1889|1888.7|1889.1|1888.8|1889.7|1889.4|1888.7|1888.4|60
1654559700000|2022-06-06 23:55:00|1889|1888.7|1888.1|1887.8|1889.6|1889.3|1888.1|1887.8|50
1654560000000|2022-06-07 00:00:00|1888.2|1887.9|1884.7|1884.4|1888.4|1888.1|1884.7|1884.4|147
1654560300000|2022-06-07 00:05:00|1884.6|1884.3|1883.7|1883.4|1884.7|1884.4|1883.5|1883.2|94
1654560600000|2022-06-07 00:10:00|1883.8|1883.5|1883.4|1883.1|1884.1|1883.8|1883|1882.7|44
1654560900000|2022-06-07 00:15:00|1883.3|1883|1884|1883.7|1884.5|1884.2|1882.8|1882.5|81
1654561200000|2022-06-07 00:20:00|1883.9|1883.6|1882.8|1882.5|1883.9|1883.6|1882.7|1882.4|20
1654561500000|2022-06-07 00:25:00|1882.7|1882.4|1882.9|1882.6|1883|1882.7|1882.4|1882.1|37
1654561800000|2022-06-07 00:30:00|1883|1882.7|1881.8|1881.5|1883|1882.7|1881.1|1880.8|107
1654562100000|2022-06-07 00:35:00|1881.7|1881.4|1883.2|1882.9|1883.3|1883|1881.7|1881.4|59
1654562400000|2022-06-07 00:40:00|1883.3|1883|1883|1882.7|1883.4|1883.1|1882.4|1882.1|61
1654562700000|2022-06-07 00:45:00|1883.1|1882.8|1883.2|1882.9|1883.6|1883.3|1882.3|1882|16
1654563000000|2022-06-07 00:50:00|1883.1|1882.8|1882.8|1882.5|1883.5|1883.2|1882|1881.7|31
1654563300000|2022-06-07 00:55:00|1882.7|1882.4|1882.9|1882.6|1883.3|1883|1882.6|1882.3|17
1654563600000|2022-06-07 01:00:00|1882.8|1882.5|1884.1|1883.8|1884.3|1884|1882.8|1882.5|18
1654563900000|2022-06-07 01:05:00|1884.2|1883.9|1884.2|1883.9|1885.1|1884.8|1883.8|1883.5|21
1654564200000|2022-06-07 01:10:00|1884.3|1884|1883.7|1883.4|1884.5|1884.2|1883.3|1883|27
1654564500000|2022-06-07 01:15:00|1883.6|1883.3|1884.6|1884.3|1884.9|1884.6|1883.2|1882.9|39
1654564800000|2022-06-07 01:20:00|1884.5|1884.2|1883.6|1883.3|1884.7|1884.4|1883.3|1883|27
1654565100000|2022-06-07 01:25:00|1883.7|1883.4|1876.2|1875.9|1883.7|1883.4|1875|1874.7|472
1654565400000|2022-06-07 01:30:00|1876.3|1876|1877.8|1877.5|1878.2|1877.9|1875.5|1875.2|202
1654565700000|2022-06-07 01:35:00|1877.9|1877.6|1878.5|1878.2|1879.1|1878.8|1877.3|1877|36
1654566000000|2022-06-07 01:40:00|1878.4|1878.1|1879.7|1879.4|1879.8|1879.5|1878.1|1877.8|91
1654566300000|2022-06-07 01:45:00|1879.8|1879.5|1880.1|1879.8|1880.6|1880.3|1879.2|1878.9|35
1654566600000|2022-06-07 01:50:00|1880|1879.7|1879.7|1879.4|1880.2|1879.9|1879.5|1879.2|16
1654566900000|2022-06-07 01:55:00|1879.5|1879.2|1879.1|1878.8|1879.7|1879.4|1878.4|1878.1|55
1654567200000|2022-06-07 02:00:00|1879.2|1878.9|1878.6|1878.3|1879.7|1879.4|1878.5|1878.2|17
1654567500000|2022-06-07 02:05:00|1878.7|1878.4|1877.1|1876.8|1879.1|1878.8|1877|1876.7|36
1654567800000|2022-06-07 02:10:00|1877|1876.7|1876.4|1876.1|1877|1876.7|1876.3|1876|55
1654568100000|2022-06-07 02:15:00|1876.5|1876.2|1876.7|1876.4|1877.2|1876.9|1876.3|1876|33
1654568400000|2022-06-07 02:20:00|1876.6|1876.3|1877.5|1877.2|1877.9|1877.6|1876.6|1876.3|56
1654568700000|2022-06-07 02:25:00|1877.6|1877.3|1876.8|1876.5|1877.8|1877.5|1876.7|1876.4|24
1654569000000|2022-06-07 02:30:00|1876.9|1876.6|1876.3|1876|1877.1|1876.8|1876.1|1875.8|36
1654569300000|2022-06-07 02:35:00|1876.4|1876.1|1876.2|1875.9|1876.7|1876.4|1876.1|1875.8|32
1654569600000|2022-06-07 02:40:00|1876.1|1875.8|1875.7|1875.4|1876.3|1876|1875.5|1875.2|57
1654569900000|2022-06-07 02:45:00|1875.8|1875.5|1875.3|1875|1875.8|1875.5|1874.6|1874.3|118
1654570200000|2022-06-07 02:50:00|1875.4|1875.1|1875.8|1875.5|1876|1875.7|1875.4|1875.1|47
1654570500000|2022-06-07 02:55:00|1875.7|1875.4|1875.6|1875.3|1875.8|1875.5|1875.1|1874.8|38
1654570800000|2022-06-07 03:00:00|1875.7|1875.4|1875.5|1875.2|1875.8|1875.5|1875.3|1875|24
1654571100000|2022-06-07 03:05:00|1875.6|1875.3|1875.6|1875.3|1875.9|1875.6|1875.5|1875.2|25
1654571400000|2022-06-07 03:10:00|1875.5|1875.2|1876.4|1876.1|1876.6|1876.3|1875.3|1875|50
1654571700000|2022-06-07 03:15:00|1876.3|1876|1878.1|1877.8|1878.6|1878.3|1876.3|1876|95
1654572000000|2022-06-07 03:20:00|1878.2|1877.9|1878.7|1878.4|1878.7|1878.4|1877.8|1877.5|36
1654572300000|2022-06-07 03:25:00|1878.6|1878.3|1878.2|1877.9|1879.3|1879|1878.1|1877.8|52
1654572600000|2022-06-07 03:30:00|1878.3|1878|1878.1|1877.8|1878.5|1878.2|1877.9|1877.6|44
1654572900000|2022-06-07 03:35:00|1878.2|1877.9|1878.5|1878.2|1878.7|1878.4|1877.5|1877.2|70
1654573200000|2022-06-07 03:40:00|1878.4|1878.1|1878.2|1877.9|1878.5|1878.2|1877.9|1877.6|53
1654573500000|2022-06-07 03:45:00|1878.3|1878|1878.5|1878.2|1878.7|1878.4|1878|1877.7|85
1654573800000|2022-06-07 03:50:00|1878.6|1878.3|1878.7|1878.4|1878.8|1878.5|1877.9|1877.6|90
1654574100000|2022-06-07 03:55:00|1878.6|1878.3|1877.4|1877.1|1878.9|1878.6|1877.2|1876.9|132
1654574400000|2022-06-07 04:00:00|1877.5|1877.2|1876.9|1876.6|1877.6|1877.3|1876.6|1876.3|91
1654574700000|2022-06-07 04:05:00|1876.8|1876.5|1877|1876.7|1877.4|1877.1|1876.5|1876.2|77
1654575000000|2022-06-07 04:10:00|1876.9|1876.6|1877.2|1876.9|1877.4|1877.1|1876.9|1876.6|21
1654575300000|2022-06-07 04:15:00|1877.3|1877|1877.4|1877.1|1877.5|1877.2|1877|1876.7|12
1654575600000|2022-06-07 04:20:00|1877.5|1877.2|1878.3|1878|1878.4|1878.1|1877.3|1877|22
1654575900000|2022-06-07 04:25:00|1878.2|1877.9|1878.7|1878.4|1878.8|1878.5|1878|1877.7|23
1654576200000|2022-06-07 04:30:00|1878.9|1878.6|1875.7|1875.4|1878.9|1878.6|1875.7|1875.4|231
1654576500000|2022-06-07 04:35:00|1875.8|1875.5|1876.6|1876.3|1877.2|1876.9|1875.7|1875.4|49
1654576800000|2022-06-07 04:40:00|1876.5|1876.2|1876.4|1876.1|1876.8|1876.5|1876|1875.7|30
1654577100000|2022-06-07 04:45:00|1876.5|1876.2|1876.3|1876|1876.5|1876.2|1875.4|1875.1|23
1654577400000|2022-06-07 04:50:00|1876.2|1875.9|1876.8|1876.5|1877.1|1876.8|1876.1|1875.8|10
1654577700000|2022-06-07 04:55:00|1876.9|1876.6|1877.1|1876.8|1877.7|1877.4|1876.8|1876.5|44
1654578000000|2022-06-07 05:00:00|1877.2|1876.9|1877.6|1877.3|1877.9|1877.6|1876.8|1876.5|34
1654578300000|2022-06-07 05:05:00|1877.5|1877.2|1876.1|1875.8|1877.6|1877.3|1875.7|1875.4|53
1654578600000|2022-06-07 05:10:00|1876|1875.7|1875.3|1875|1876.3|1876|1875|1874.7|19
1654578900000|2022-06-07 05:15:00|1875.2|1874.9|1876|1875.7|1876.4|1876.1|1875.1|1874.8|9
1654579200000|2022-06-07 05:20:00|1875.9|1875.6|1874.5|1874.2|1876.7|1876.4|1874.1|1873.8|62
1654579500000|2022-06-07 05:25:00|1874.4|1874.1|1871.4|1871.1|1874.6|1874.3|1871.4|1871.1|189
1654579800000|2022-06-07 05:30:00|1871.5|1871.2|1872.4|1872.1|1873.2|1872.9|1871.5|1871.2|84
1654580100000|2022-06-07 05:35:00|1872.5|1872.2|1871.9|1871.6|1873|1872.7|1871.4|1871.1|34
1654580400000|2022-06-07 05:40:00|1872|1871.7|1872.7|1872.4|1873.1|1872.8|1871.9|1871.6|49
1654580700000|2022-06-07 05:45:00|1872.6|1872.3|1872.9|1872.6|1873.4|1873.1|1872|1871.7|21
1654581000000|2022-06-07 05:50:00|1872.8|1872.5|1873|1872.7|1873.4|1873.1|1872.6|1872.3|57
1654581300000|2022-06-07 05:55:00|1872.9|1872.6|1872.5|1872.2|1873.8|1873.5|1872.5|1872.2|83
1654581600000|2022-06-07 06:00:00|1872.6|1872.3|1876.3|1876|1876.6|1876.3|1872.6|1872.3|195
1654581900000|2022-06-07 06:05:00|1876.5|1876.2|1875.3|1875|1876.6|1876.3|1875.1|1874.8|124
1654582200000|2022-06-07 06:10:00|1875.2|1874.9|1875.5|1875.2|1875.9|1875.6|1874.7|1874.4|62
1654582500000|2022-06-07 06:15:00|1875.6|1875.3|1875.9|1875.6|1876.5|1876.2|1875.5|1875.2|51
1654582800000|2022-06-07 06:20:00|1876|1875.7|1875.7|1875.4|1876.6|1876.3|1875.4|1875.1|28
1654583100000|2022-06-07 06:25:00|1875.8|1875.5|1877.1|1876.8|1877.1|1876.8|1875.5|1875.2|29
1654583400000|2022-06-07 06:30:00|1877.2|1876.9|1876.6|1876.3|1878|1877.7|1876.4|1876.1|96
1654583700000|2022-06-07 06:35:00|1876.7|1876.4|1876.5|1876.2|1877.1|1876.8|1876.3|1876|46
1654584000000|2022-06-07 06:40:00|1876.6|1876.3|1876.2|1875.9|1877.4|1877.1|1876|1875.7|89
1654584300000|2022-06-07 06:45:00|1876.1|1875.8|1876|1875.7|1876.2|1875.9|1874.8|1874.5|118
1654584600000|2022-06-07 06:50:00|1875.9|1875.6|1876.6|1876.3|1877.5|1877.2|1875.9|1875.6|56
1654584900000|2022-06-07 06:55:00|1876.2|1875.9|1876.4|1876.1|1876.6|1876.3|1875.5|1875.2|34
1654585200000|2022-06-07 07:00:00|1876.3|1876|1877|1876.7|1878.9|1878.6|1876.2|1875.9|171
1654585500000|2022-06-07 07:05:00|1876.9|1876.6|1878.4|1878.1|1878.8|1878.5|1876.3|1876|143
1654585800000|2022-06-07 07:10:00|1878.5|1878.2|1879.7|1879.4|1879.8|1879.5|1877.7|1877.4|241
1654586100000|2022-06-07 07:15:00|1880|1879.7|1877.6|1877.3|1881.3|1881|1877.3|1877|224
1654586400000|2022-06-07 07:20:00|1877.4|1877.1|1878.3|1878|1878.5|1878.2|1876.8|1876.5|102
1654586700000|2022-06-07 07:25:00|1878.4|1878.1|1878.6|1878.3|1879.8|1879.5|1877.9|1877.6|143
1654587000000|2022-06-07 07:30:00|1878.7|1878.4|1879.2|1878.9|1880.6|1880.3|1878.5|1878.2|268
1654587300000|2022-06-07 07:35:00|1878.9|1878.6|1877.3|1877|1879.6|1879.3|1877.3|1877|121
1654587600000|2022-06-07 07:40:00|1877.4|1877.1|1878.6|1878.3|1879.2|1878.9|1877.3|1877|194
1654587900000|2022-06-07 07:45:00|1878.5|1878.2|1879.9|1879.6|1881.2|1880.9|1878.5|1878.2|187
1654588200000|2022-06-07 07:50:00|1880|1879.7|1879.5|1879.2|1880.5|1880.2|1879|1878.7|125
1654588500000|2022-06-07 07:55:00|1879.6|1879.3|1879.2|1878.9|1880.6|1880.3|1879|1878.7|109
1654588800000|2022-06-07 08:00:00|1879.5|1879.2|1880.3|1880|1880.6|1880.3|1878.6|1878.3|124
1654589100000|2022-06-07 08:05:00|1880.4|1880.1|1880.4|1880.1|1881.8|1881.5|1879.9|1879.6|105
1654589400000|2022-06-07 08:10:00|1880.5|1880.2|1880.4|1880.1|1881|1880.7|1879.6|1879.3|100
1654589700000|2022-06-07 08:15:00|1880.3|1880|1880|1879.7|1880.5|1880.2|1878.7|1878.4|105
1654590000000|2022-06-07 08:20:00|1879.9|1879.6|1880.4|1880.1|1880.7|1880.4|1879.2|1878.9|70
1654590300000|2022-06-07 08:25:00|1880.3|1880|1879.5|1879.2|1881.3|1881|1879.5|1879.2|81
1654590600000|2022-06-07 08:30:00|1879.6|1879.3|1880.5|1880.2|1880.7|1880.4|1879.3|1879|89
1654590900000|2022-06-07 08:35:00|1880.4|1880.1|1882.1|1881.8|1882.3|1882|1880|1879.7|198
1654591200000|2022-06-07 08:40:00|1882|1881.7|1881.2|1880.9|1882.1|1881.8|1880.5|1880.2|69
1654591500000|2022-06-07 08:45:00|1881.3|1881|1880.7|1880.4|1881.9|1881.6|1880.7|1880.4|174
1654591800000|2022-06-07 08:50:00|1880.6|1880.3|1880.7|1880.4|1880.9|1880.6|1879.9|1879.6|73
1654592100000|2022-06-07 08:55:00|1880.6|1880.3|1881|1880.7|1881.3|1881|1880.3|1880|140
1654592400000|2022-06-07 09:00:00|1880.8|1880.5|1879.3|1879|1881.6|1881.3|1879.1|1878.8|191
1654592700000|2022-06-07 09:05:00|1879.2|1878.9|1879|1878.7|1879.7|1879.4|1878|1877.7|132
1654593000000|2022-06-07 09:10:00|1878.9|1878.6|1877.5|1877.2|1879.2|1878.9|1877.4|1877.1|117
1654593300000|2022-06-07 09:15:00|1877.4|1877.1|1879.4|1879.1|1879.4|1879.1|1876.8|1876.5|214
1654593600000|2022-06-07 09:20:00|1879.3|1879|1880.2|1879.9|1880.4|1880.1|1879.2|1878.9|126
1654593900000|2022-06-07 09:25:00|1880.1|1879.8|1880.7|1880.4|1881.1|1880.8|1879.9|1879.6|187
1654594200000|2022-06-07 09:30:00|1880.6|1880.3|1880.8|1880.5|1881.4|1881.1|1880.2|1879.9|61
1654594500000|2022-06-07 09:35:00|1880.9|1880.6|1879.9|1879.6|1881|1880.7|1879.9|1879.6|200
1654594800000|2022-06-07 09:40:00|1880|1879.7|1879.5|1879.2|1880.1|1879.8|1879.2|1878.9|336
1654595100000|2022-06-07 09:45:00|1879.4|1879.1|1879|1878.7|1879.7|1879.4|1878.8|1878.5|211
1654595400000|2022-06-07 09:50:00|1878.9|1878.6|1878.1|1877.8|1879.1|1878.8|1878|1877.7|61
1654595700000|2022-06-07 09:55:00|1878|1877.7|1878.3|1878|1879.2|1878.9|1878|1877.7|88
1654596000000|2022-06-07 10:00:00|1878.2|1877.9|1879.1|1878.8|1879.2|1878.9|1878.1|1877.8|178
1654596300000|2022-06-07 10:05:00|1879|1878.7|1879.2|1878.9|1879.3|1879|1878.9|1878.6|113
1654596600000|2022-06-07 10:10:00|1879.1|1878.8|1879.4|1879.1|1879.6|1879.3|1879.1|1878.8|143
1654596900000|2022-06-07 10:15:00|1879.3|1879|1875.7|1875.4|1879.5|1879.2|1875.7|1875.4|291
1654597200000|2022-06-07 10:20:00|1875.6|1875.3|1876.2|1875.9|1876.3|1876|1874.6|1874.3|238
1654597500000|2022-06-07 10:25:00|1876.1|1875.8|1877.1|1876.8|1877.8|1877.5|1875.8|1875.5|217
1654597800000|2022-06-07 10:30:00|1877.3|1877|1878.4|1878.1|1878.8|1878.5|1877|1876.7|309
1654598100000|2022-06-07 10:35:00|1878.6|1878.3|1879.4|1879.1|1879.9|1879.6|1878.1|1877.8|125
1654598400000|2022-06-07 10:40:00|1879.5|1879.2|1877.9|1877.6|1879.7|1879.4|1877.7|1877.4|132
1654598700000|2022-06-07 10:45:00|1878|1877.7|1879|1878.7|1879.3|1879|1877.8|1877.5|92
1654599000000|2022-06-07 10:50:00|1879.2|1878.9|1878.9|1878.6|1879.8|1879.5|1878.4|1878.1|154
1654599300000|2022-06-07 10:55:00|1878.8|1878.5|1873.5|1873.2|1879.5|1879.2|1872.2|1871.9|627
1654599600000|2022-06-07 11:00:00|1873.7|1873.4|1875.9|1875.6|1876.1|1875.8|1872.8|1872.5|455
1654599900000|2022-06-07 11:05:00|1875.8|1875.5|1872|1871.7|1876.1|1875.8|1872|1871.7|316
1654600200000|2022-06-07 11:10:00|1871.9|1871.6|1869|1868.7|1872.2|1871.9|1867.6|1867.3|753
1654600500000|2022-06-07 11:15:00|1869.1|1868.8|1872.1|1871.8|1872.4|1872.1|1868.5|1868.2|481
1654600800000|2022-06-07 11:20:00|1872|1871.7|1872.8|1872.5|1872.8|1872.5|1871.3|1871|273
1654601100000|2022-06-07 11:25:00|1872.9|1872.6|1873.9|1873.6|1874.3|1874|1872|1871.7|420
1654601400000|2022-06-07 11:30:00|1873.8|1873.5|1874|1873.7|1874.5|1874.2|1873.3|1873|278
1654601700000|2022-06-07 11:35:00|1873.9|1873.6|1873.8|1873.5|1874.4|1874.1|1873.5|1873.2|109
1654602000000|2022-06-07 11:40:00|1873.9|1873.6|1872.2|1871.9|1874|1873.7|1872|1871.7|444
1654602300000|2022-06-07 11:45:00|1872.1|1871.8|1873.2|1872.9|1873.4|1873.1|1871.8|1871.5|184
1654602600000|2022-06-07 11:50:00|1873.1|1872.8|1872.8|1872.5|1873.6|1873.3|1872.4|1872.1|174
1654602900000|2022-06-07 11:55:00|1872.9|1872.6|1874|1873.7|1874.1|1873.8|1872.4|1872.1|225
1654603200000|2022-06-07 12:00:00|1874.2|1873.9|1872.5|1872.2|1875.1|1874.8|1872.5|1872.2|207
1654603500000|2022-06-07 12:05:00|1872.6|1872.3|1872.3|1872|1873.6|1873.3|1872.1|1871.8|144
1654603800000|2022-06-07 12:10:00|1872.5|1872.2|1872.2|1871.9|1873.1|1872.8|1871.2|1870.9|239
1654604100000|2022-06-07 12:15:00|1872.4|1872.1|1870.7|1870.4|1873|1872.7|1870.3|1870|151
1654604400000|2022-06-07 12:20:00|1870.8|1870.5|1873.2|1872.9|1873.6|1873.3|1870.6|1870.3|104
1654604700000|2022-06-07 12:25:00|1873.3|1873|1873.1|1872.8|1873.8|1873.5|1872.9|1872.6|76
1654605000000|2022-06-07 12:30:00|1873|1872.7|1873.1|1872.8|1873.4|1873.1|1870.3|1870|309
1654605300000|2022-06-07 12:35:00|1873|1872.7|1871.9|1871.6|1873.6|1873.3|1870.9|1870.6|208
1654605600000|2022-06-07 12:40:00|1871.8|1871.5|1872.2|1871.9|1872.4|1872.1|1870.6|1870.3|134
1654605900000|2022-06-07 12:45:00|1872.3|1872|1871.2|1870.9|1873.8|1873.5|1870.8|1870.5|228
1654606200000|2022-06-07 12:50:00|1871.1|1870.8|1871|1870.7|1872.4|1872.1|1870.5|1870.2|110
1654606500000|2022-06-07 12:55:00|1871.2|1870.9|1870.3|1870|1871.7|1871.4|1870.1|1869.8|186
1654606800000|2022-06-07 13:00:00|1870.1|1869.8|1871.5|1871.2|1871.8|1871.5|1869.8|1869.5|325
1654607100000|2022-06-07 13:05:00|1871.4|1871.1|1871|1870.7|1872.1|1871.8|1870.6|1870.3|501
1654607400000|2022-06-07 13:10:00|1871.1|1870.8|1869.5|1869.2|1871.3|1871|1868.7|1868.4|515
1654607700000|2022-06-07 13:15:00|1869.6|1869.3|1870.6|1870.3|1871.5|1871.2|1869.6|1869.3|290
1654608000000|2022-06-07 13:20:00|1870.7|1870.4|1871|1870.7|1872|1871.7|1870.3|1870|456
1654608300000|2022-06-07 13:25:00|1871.1|1870.8|1872.5|1872.2|1873.2|1872.9|1870.3|1870|812
1654608600000|2022-06-07 13:30:00|1873|1872.7|1877.2|1876.9|1878.1|1877.8|1868.4|1868.1|8077
1654608900000|2022-06-07 13:35:00|1877.3|1877|1874.4|1874.1|1879.5|1879.2|1872|1871.7|4894
1654609200000|2022-06-07 13:40:00|1875|1874.7|1876.5|1876.2|1878|1877.7|1873.1|1872.8|3036
1654609500000|2022-06-07 13:45:00|1876.3|1876|1880.1|1879.8|1880.2|1879.9|1874.8|1874.5|2856
1654609800000|2022-06-07 13:50:00|1880.2|1879.9|1883.3|1883|1885.4|1885.1|1879.3|1879|3604
1654610100000|2022-06-07 13:55:00|1883.8|1883.5|1884|1883.7|1885.2|1884.9|1882.6|1882.3|2074
1654610400000|2022-06-07 14:00:00|1884.2|1883.9|1887.1|1886.8|1887.2|1886.9|1882.7|1882.4|2758
1654610700000|2022-06-07 14:05:00|1887.2|1886.9|1885.7|1885.4|1888.5|1888.2|1884.1|1883.8|2828
1654611000000|2022-06-07 14:10:00|1885.6|1885.3|1887|1886.7|1887.2|1886.9|1882.7|1882.4|2937
1654611300000|2022-06-07 14:15:00|1887.1|1886.8|1888.1|1887.8|1888.9|1888.6|1885.6|1885.3|2575
1654611600000|2022-06-07 14:20:00|1888.2|1887.9|1889.9|1889.6|1892.3|1892|1886.8|1886.5|2159
1654611900000|2022-06-07 14:25:00|1889.8|1889.5|1896.3|1896|1896.8|1896.5|1888.7|1888.4|3626
1654612200000|2022-06-07 14:30:00|1896.4|1896.1|1897.5|1897.2|1898.2|1897.9|1895|1894.7|3068
1654612500000|2022-06-07 14:35:00|1897.6|1897.3|1901.6|1901.3|1902.4|1902.1|1896.6|1896.3|3054
1654612800000|2022-06-07 14:40:00|1901.7|1901.4|1903.7|1903.4|1905|1904.7|1901.1|1900.8|2307
1654613100000|2022-06-07 14:45:00|1903.8|1903.5|1905.3|1905|1906.3|1906|1903.1|1902.8|2262
1654613400000|2022-06-07 14:50:00|1905.4|1905.1|1905.7|1905.4|1906.9|1906.6|1903.9|1903.6|1832
1654613700000|2022-06-07 14:55:00|1905.5|1905.2|1904.9|1904.6|1906.3|1906|1904.2|1903.9|1771
1654614000000|2022-06-07 15:00:00|1905|1904.7|1904.9|1904.6|1906.9|1906.6|1904.2|1903.9|1794
1654614300000|2022-06-07 15:05:00|1904.8|1904.5|1904|1903.7|1904.9|1904.6|1901.4|1901.1|2537
1654614600000|2022-06-07 15:10:00|1904.2|1903.9|1905.1|1904.8|1905.9|1905.6|1902.7|1902.4|1467
1654614900000|2022-06-07 15:15:00|1904.9|1904.6|1902.7|1902.4|1905.5|1905.2|1901.7|1901.4|1169
1654615200000|2022-06-07 15:20:00|1902.8|1902.5|1899.3|1899|1903.3|1903|1899.3|1899|1868
1654615500000|2022-06-07 15:25:00|1899.4|1899.1|1897.2|1896.9|1899.7|1899.4|1895.8|1895.5|1504
1654615800000|2022-06-07 15:30:00|1897.3|1897|1895.6|1895.3|1897.4|1897.1|1894.9|1894.6|2321
1654616100000|2022-06-07 15:35:00|1895.7|1895.4|1895.1|1894.8|1896|1895.7|1892.6|1892.3|1960
1654616400000|2022-06-07 15:40:00|1895|1894.7|1895.5|1895.2|1896.6|1896.3|1893.8|1893.5|1267
1654616700000|2022-06-07 15:45:00|1895.6|1895.3|1891.3|1891|1897|1896.7|1891|1890.7|1443
1654617000000|2022-06-07 15:50:00|1891.4|1891.1|1892|1891.7|1894.2|1893.9|1890.4|1890.1|817
1654617300000|2022-06-07 15:55:00|1892.1|1891.8|1895.4|1895.1|1895.5|1895.2|1891.8|1891.5|1424
1654617600000|2022-06-07 16:00:00|1895.6|1895.3|1895.2|1894.9|1896.7|1896.4|1894.7|1894.4|1035
1654617900000|2022-06-07 16:05:00|1895.3|1895|1895.2|1894.9|1895.9|1895.6|1892.7|1892.4|928
1654618200000|2022-06-07 16:10:00|1895.3|1895|1895.7|1895.4|1896.3|1896|1894.3|1894|1044
1654618500000|2022-06-07 16:15:00|1895.3|1895|1891.7|1891.4|1895.7|1895.4|1890.9|1890.6|889
1654618800000|2022-06-07 16:20:00|1891.6|1891.3|1893.1|1892.8|1893.5|1893.2|1890.1|1889.8|824
1654619100000|2022-06-07 16:25:00|1893|1892.7|1894.9|1894.6|1895.7|1895.4|1892.9|1892.6|686
1654619400000|2022-06-07 16:30:00|1894.8|1894.5|1897.1|1896.8|1897.5|1897.2|1893.2|1892.9|593
1654619700000|2022-06-07 16:35:00|1897|1896.7|1897.8|1897.5|1897.8|1897.5|1896.1|1895.8|545
1654620000000|2022-06-07 16:40:00|1897.9|1897.6|1899.1|1898.8|1900.3|1900|1897.8|1897.5|1486
1654620300000|2022-06-07 16:45:00|1899|1898.7|1900.7|1900.4|1901|1900.7|1899|1898.7|1044
1654620600000|2022-06-07 16:50:00|1900.6|1900.3|1902|1901.7|1902|1901.7|1898.9|1898.6|780
1654620900000|2022-06-07 16:55:00|1901.9|1901.6|1901.7|1901.4|1902.5|1902.2|1900.7|1900.4|807
1654621200000|2022-06-07 17:00:00|1901.8|1901.5|1901.5|1901.2|1902|1901.7|1900.5|1900.2|655
1654621500000|2022-06-07 17:05:00|1901.6|1901.3|1901.4|1901.1|1901.9|1901.6|1899.7|1899.4|805
1654621800000|2022-06-07 17:10:00|1901.5|1901.2|1901|1900.7|1902.3|1902|1900.4|1900.1|762
1654622100000|2022-06-07 17:15:00|1901.1|1900.8|1900.8|1900.5|1901.3|1901|1900.2|1899.9|551
1654622400000|2022-06-07 17:20:00|1900.7|1900.4|1901.4|1901.1|1902.8|1902.5|1900.4|1900.1|1012
1654622700000|2022-06-07 17:25:00|1901.6|1901.3|1901.9|1901.6|1902.1|1901.8|1900.5|1900.2|599
1654623000000|2022-06-07 17:30:00|1902.1|1901.8|1902.1|1901.8|1902.6|1902.3|1900.9|1900.6|651
1654623300000|2022-06-07 17:35:00|1902|1901.7|1902.5|1902.2|1903.2|1902.9|1900.7|1900.4|610
1654623600000|2022-06-07 17:40:00|1902.6|1902.3|1901.3|1901|1902.7|1902.4|1900.6|1900.3|772
1654623900000|2022-06-07 17:45:00|1901.2|1900.9|1902.4|1902.1|1903.4|1903.1|1900.9|1900.6|1108
1654624200000|2022-06-07 17:50:00|1902.6|1902.3|1902.5|1902.2|1903.8|1903.5|1901.8|1901.5|877
1654624500000|2022-06-07 17:55:00|1902.4|1902.1|1902|1901.7|1903|1902.7|1901.6|1901.3|866
1654624800000|2022-06-07 18:00:00|1902.1|1901.8|1902.8|1902.5|1902.8|1902.5|1900.7|1900.4|396
1654625100000|2022-06-07 18:05:00|1902.7|1902.4|1905.9|1905.6|1906.1|1905.8|1902.4|1902.1|1094
1654625400000|2022-06-07 18:10:00|1906|1905.7|1908|1907.7|1908.3|1908|1906|1905.7|1773
1654625700000|2022-06-07 18:15:00|1908.1|1907.8|1906.9|1906.6|1908.4|1908.1|1906.5|1906.2|929
1654626000000|2022-06-07 18:20:00|1906.8|1906.5|1907.3|1907|1907.6|1907.3|1906.3|1906|660
1654626300000|2022-06-07 18:25:00|1907.4|1907.1|1907.9|1907.6|1908.1|1907.8|1906.4|1906.1|497
1654626600000|2022-06-07 18:30:00|1908|1907.7|1909.8|1909.5|1910.1|1909.8|1907.5|1907.2|1269
1654626900000|2022-06-07 18:35:00|1909.7|1909.4|1909.2|1908.9|1910.7|1910.4|1909|1908.7|1430
1654627200000|2022-06-07 18:40:00|1909.3|1909|1905.1|1904.8|1909.7|1909.4|1904.4|1904.1|1496
1654627500000|2022-06-07 18:45:00|1904.9|1904.6|1904.9|1904.6|1906.6|1906.3|1903.7|1903.4|1051
1654627800000|2022-06-07 18:50:00|1904.8|1904.5|1906.3|1906|1906.8|1906.5|1904.3|1904|610
1654628100000|2022-06-07 18:55:00|1906.1|1905.8|1907.9|1907.6|1908|1907.7|1905.6|1905.3|624
1654628400000|2022-06-07 19:00:00|1907.8|1907.5|1909.5|1909.2|1910|1909.7|1907.1|1906.8|926
1654628700000|2022-06-07 19:05:00|1909.6|1909.3|1910|1909.7|1911.1|1910.8|1909.2|1908.9|1269
1654629000000|2022-06-07 19:10:00|1910.1|1909.8|1909.8|1909.5|1911.3|1911|1908.8|1908.5|1000
1654629300000|2022-06-07 19:15:00|1910|1909.7|1912|1911.7|1912.3|1912|1909.8|1909.5|757
1654629600000|2022-06-07 19:20:00|1911.9|1911.6|1912.6|1912.3|1913.6|1913.3|1911.5|1911.2|1126
1654629900000|2022-06-07 19:25:00|1912.8|1912.5|1912.5|1912.2|1912.9|1912.6|1911.6|1911.3|672
1654630200000|2022-06-07 19:30:00|1912.3|1912|1914|1913.7|1914.1|1913.8|1912.1|1911.8|1111
1654630500000|2022-06-07 19:35:00|1914.1|1913.8|1914.5|1914.2|1914.8|1914.5|1913.2|1912.9|1267
1654630800000|2022-06-07 19:40:00|1914.6|1914.3|1913.8|1913.5|1915|1914.7|1913|1912.7|1397
1654631100000|2022-06-07 19:45:00|1913.7|1913.4|1916.2|1915.9|1916.5|1916.2|1913.7|1913.4|2347
1654631400000|2022-06-07 19:50:00|1916|1915.7|1917.6|1917.3|1918.7|1918.4|1915.5|1915.2|3678
1654631700000|2022-06-07 19:55:00|1917.5|1917.2|1918.3|1918|1918.9|1918.6|1917.2|1916.9|11585
1654632000000|2022-06-07 20:00:00|1918.2|1917.9|1916.4|1916.1|1918.2|1917.9|1915.9|1915.6|5172
1654632300000|2022-06-07 20:05:00|1916.5|1916.2|1916.4|1916.1|1917.3|1917|1916|1915.7|1226
1654632600000|2022-06-07 20:10:00|1916.3|1916|1916.7|1916.4|1917.1|1916.8|1916|1915.7|870
1654632900000|2022-06-07 20:15:00|1916.8|1916.5|1915.3|1915|1916.8|1916.5|1915.2|1914.9|727
1654633200000|2022-06-07 20:20:00|1915.4|1915.1|1915.6|1915.3|1916.4|1916.1|1914.9|1914.6|494
1654633500000|2022-06-07 20:25:00|1915.5|1915.2|1915.2|1914.9|1915.9|1915.6|1914.6|1914.3|274
1654633800000|2022-06-07 20:30:00|1915.1|1914.8|1915.1|1914.8|1915.4|1915.1|1914.6|1914.3|239
1654634100000|2022-06-07 20:35:00|1915|1914.7|1914|1913.7|1915.1|1914.8|1914|1913.7|269
1654634400000|2022-06-07 20:40:00|1914.1|1913.8|1913.9|1913.6|1914.6|1914.3|1913.6|1913.3|215
1654634700000|2022-06-07 20:45:00|1913.8|1913.5|1914|1913.7|1914.7|1914.4|1913.7|1913.4|206
1654635000000|2022-06-07 20:50:00|1913.8|1913.5|1913.7|1913.4|1914|1913.7|1913.4|1913.1|58
1654635300000|2022-06-07 20:55:00|1913.6|1913.3|1913.4|1912.6|1913.8|1913.5|1913|1912.6|215
1654635600000|2022-06-07 21:00:00|1913.3|1912.5|1913.2|1912.4|1913.4|1912.6|1913|1912.2|0
1654635900000|2022-06-07 21:05:00|1913.3|1912.5|1914|1913.2|1914.1|1913.3|1913.3|1912.5|0
1654636200000|2022-06-07 21:10:00|1914.1|1913.3|1914.2|1913.4|1914.2|1913.4|1914.1|1913.3|0
1654636500000|2022-06-07 21:15:00|1914.1|1913.3|1914.3|1913.5|1914.3|1913.5|1914|1913.2|0
1654636800000|2022-06-07 21:20:00|1914.2|1913.4|1914.5|1913.7|1914.5|1913.7|1914.2|1913.4|0
1654637100000|2022-06-07 21:25:00|1914.3|1913.5|1914.4|1913.6|1914.4|1913.6|1914.1|1913.3|0
1654637400000|2022-06-07 21:30:00|1914.5|1913.7|1914.8|1914|1914.8|1914|1914.4|1913.6|0
1654637700000|2022-06-07 21:35:00|1914.9|1914.1|1915.1|1914.3|1915.2|1914.4|1914.9|1914.1|0
1654638000000|2022-06-07 21:40:00|1914.9|1914.1|1914.9|1914.1|1914.9|1914.1|1914.8|1914|0
1654638300000|2022-06-07 21:45:00|1914.8|1914|1914.4|1913.6|1914.8|1914|1914.4|1913.6|0
1654638600000|2022-06-07 21:50:00|1914.3|1913.5|1914.5|1913.7|1914.5|1913.7|1914.3|1913.5|0
1654639200000|2022-06-07 22:00:00|1914.2|1913.4|1915.2|1914.9|1915.4|1915.1|1913.7|1913.1|74
1654639500000|2022-06-07 22:05:00|1915.1|1914.8|1915|1914.7|1915.4|1915.1|1914.5|1914.2|65
1654639800000|2022-06-07 22:10:00|1915.1|1914.8|1915.5|1915.2|1916.1|1915.8|1914.9|1914.6|114
1654640100000|2022-06-07 22:15:00|1915.6|1915.3|1915.1|1914.8|1915.9|1915.6|1914.8|1914.5|44
1654640400000|2022-06-07 22:20:00|1915|1914.7|1914.7|1914.4|1915|1914.7|1914.1|1913.8|148
1654640700000|2022-06-07 22:25:00|1914.8|1914.5|1914.5|1914.2|1915.1|1914.8|1913.9|1913.6|30
1654641000000|2022-06-07 22:30:00|1914.6|1914.3|1914|1913.7|1914.6|1914.3|1913.9|1913.6|10
1654641300000|2022-06-07 22:35:00|1914.1|1913.8|1913.8|1913.5|1914.3|1914|1913.5|1913.2|22
1654641600000|2022-06-07 22:40:00|1913.7|1913.4|1914.3|1914|1914.3|1914|1913.5|1913.2|32
1654641900000|2022-06-07 22:45:00|1914.2|1913.9|1913.7|1913.4|1914.4|1914.1|1913.6|1913.3|16
1654642200000|2022-06-07 22:50:00|1913.8|1913.5|1913.8|1913.5|1914.4|1914.1|1913.5|1913.2|67
1654642500000|2022-06-07 22:55:00|1914|1913.7|1913.9|1913.6|1914.1|1913.8|1913.6|1913.3|43
1654642800000|2022-06-07 23:00:00|1914|1913.7|1914.4|1914.1|1914.5|1914.2|1913.8|1913.5|17
1654643100000|2022-06-07 23:05:00|1914.5|1914.2|1914.6|1914.3|1914.8|1914.5|1914.5|1914.2|14
1654643400000|2022-06-07 23:10:00|1914.5|1914.2|1914.4|1914.1|1914.9|1914.6|1914.3|1914|24
1654643700000|2022-06-07 23:15:00|1914.5|1914.2|1914.2|1913.9|1914.7|1914.4|1914.2|1913.9|38
1654644000000|2022-06-07 23:20:00|1914.1|1913.8|1914.3|1914|1914.4|1914.1|1913.7|1913.4|105
1654644300000|2022-06-07 23:25:00|1914.4|1914.1|1914.6|1914.3|1915|1914.7|1914.3|1914|48
1654644600000|2022-06-07 23:30:00|1914.7|1914.4|1914|1913.7|1914.9|1914.6|1913.8|1913.5|130
1654644900000|2022-06-07 23:35:00|1913.9|1913.6|1913.8|1913.5|1914.7|1914.4|1913.8|1913.5|120
1654645200000|2022-06-07 23:40:00|1913.7|1913.4|1912.8|1912.5|1914|1913.7|1912.3|1912|120
1654645500000|2022-06-07 23:45:00|1912.9|1912.6|1911.8|1911.5|1913.1|1912.8|1911.7|1911.4|76
1654645800000|2022-06-07 23:50:00|1911.9|1911.6|1911.9|1911.6|1912.6|1912.3|1911.7|1911.4|38
1654646100000|2022-06-07 23:55:00|1911.8|1911.5|1912|1911.7|1912.4|1912.1|1911.6|1911.3|18
1654646400000|2022-06-08 00:00:00|1912.1|1911.8|1912.5|1912.2|1913.4|1913.1|1911.4|1911.1|33
1654646700000|2022-06-08 00:05:00|1912.6|1912.3|1912.8|1912.5|1912.9|1912.6|1911.8|1911.5|33
1654647000000|2022-06-08 00:10:00|1913|1912.7|1913.8|1913.5|1914|1913.7|1912.7|1912.4|30
1654647300000|2022-06-08 00:15:00|1913.9|1913.6|1912.9|1912.6|1914.3|1914|1912.8|1912.5|76
1654647600000|2022-06-08 00:20:00|1912.8|1912.5|1912.4|1912.1|1913.1|1912.8|1911.3|1911|100
1654647900000|2022-06-08 00:25:00|1912.3|1912|1912.7|1912.4|1913.1|1912.8|1912.1|1911.8|13
1654648200000|2022-06-08 00:30:00|1912.8|1912.5|1913.9|1913.6|1914.1|1913.8|1912.8|1912.5|27
1654648500000|2022-06-08 00:35:00|1913.8|1913.5|1915.4|1915.1|1915.8|1915.5|1913.6|1913.3|44
1654648800000|2022-06-08 00:40:00|1915.5|1915.2|1915.7|1915.4|1916.7|1916.4|1915.4|1915.1|99
1654649100000|2022-06-08 00:45:00|1915.5|1915.2|1915|1914.7|1916.1|1915.8|1914.9|1914.6|31
1654649400000|2022-06-08 00:50:00|1914.9|1914.6|1916|1915.7|1916|1915.7|1914.9|1914.6|69
1654649700000|2022-06-08 00:55:00|1916.1|1915.8|1916|1915.7|1916.2|1915.9|1915.4|1915.1|114
1654650000000|2022-06-08 01:00:00|1916.1|1915.8|1915.9|1915.6|1916.9|1916.6|1915.9|1915.6|46
1654650300000|2022-06-08 01:05:00|1916.1|1915.8|1916.1|1915.8|1916.4|1916.1|1915.4|1915.1|17
1654650600000|2022-06-08 01:10:00|1916|1915.7|1916.2|1915.9|1916.2|1915.9|1915.7|1915.4|6
1654650900000|2022-06-08 01:15:00|1916.4|1916.1|1917.2|1916.9|1918.1|1917.8|1916.3|1916|52
1654651200000|2022-06-08 01:20:00|1917.3|1917|1916.2|1915.9|1917.5|1917.2|1915.8|1915.5|16
1654651500000|2022-06-08 01:25:00|1916.3|1916|1915.9|1915.6|1916.4|1916.1|1915.3|1915|20
1654651800000|2022-06-08 01:30:00|1916|1915.7|1917|1916.7|1917.6|1917.3|1915.7|1915.4|31
1654652100000|2022-06-08 01:35:00|1917.1|1916.8|1916.5|1916.2|1917.8|1917.5|1916.5|1916.2|9
1654652400000|2022-06-08 01:40:00|1916.6|1916.3|1917.1|1916.8|1917.2|1916.9|1916.3|1916|36
1654652700000|2022-06-08 01:45:00|1917.2|1916.9|1915.7|1915.4|1917.3|1917|1914.8|1914.5|78
1654653000000|2022-06-08 01:50:00|1915.8|1915.5|1916.2|1915.9|1916.6|1916.3|1915.6|1915.3|31
1654653300000|2022-06-08 01:55:00|1916.3|1916|1916.2|1915.9|1916.9|1916.6|1916|1915.7|36
1654653600000|2022-06-08 02:00:00|1916.1|1915.8|1916.8|1916.5|1917|1916.7|1916.1|1915.8|14
1654653900000|2022-06-08 02:05:00|1916.9|1916.6|1917.3|1917|1917.6|1917.3|1916.8|1916.5|7
1654654200000|2022-06-08 02:10:00|1917.4|1917.1|1917.2|1916.9|1917.7|1917.4|1917|1916.7|10
1654654500000|2022-06-08 02:15:00|1917.3|1917|1917.4|1917.1|1917.6|1917.3|1916.9|1916.6|9
1654654800000|2022-06-08 02:20:00|1917.5|1917.2|1917.3|1917|1917.7|1917.4|1917|1916.7|28
1654655100000|2022-06-08 02:25:00|1917.2|1916.9|1917.4|1917.1|1917.6|1917.3|1917.1|1916.8|19
1654655400000|2022-06-08 02:30:00|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1916.8|1916.5|64
1654655700000|2022-06-08 02:35:00|1917.3|1917|1918|1917.7|1918.2|1917.9|1917.2|1916.9|39
1654656000000|2022-06-08 02:40:00|1918.1|1917.8|1917.5|1917.2|1918.4|1918.1|1917.3|1917|25
1654656300000|2022-06-08 02:45:00|1917.6|1917.3|1915.7|1915.4|1917.6|1917.3|1915.6|1915.3|36
1654656600000|2022-06-08 02:50:00|1915.8|1915.5|1915.5|1915.2|1916.1|1915.8|1915.5|1915.2|14
1654656900000|2022-06-08 02:55:00|1915.6|1915.3|1914.7|1914.4|1915.9|1915.6|1914.7|1914.4|30
1654657200000|2022-06-08 03:00:00|1914.8|1914.5|1914.8|1914.5|1915|1914.7|1914.5|1914.2|4
1654657500000|2022-06-08 03:05:00|1914.7|1914.4|1913.4|1913.1|1915|1914.7|1913.4|1913.1|22
1654657800000|2022-06-08 03:10:00|1913.5|1913.2|1912.8|1912.5|1913.6|1913.3|1912.5|1912.2|22
1654658100000|2022-06-08 03:15:00|1912.7|1912.4|1910.5|1910.2|1913.1|1912.8|1910.3|1910|112
1654658400000|2022-06-08 03:20:00|1910.6|1910.3|1911|1910.7|1911.9|1911.6|1910.4|1910.1|113
1654658700000|2022-06-08 03:25:00|1910.9|1910.6|1911.3|1911|1911.3|1911|1910.4|1910.1|25
1654659000000|2022-06-08 03:30:00|1911.2|1910.9|1911.1|1910.8|1912.1|1911.8|1910.9|1910.6|36
1654659300000|2022-06-08 03:35:00|1911|1910.7|1911.4|1911.1|1912|1911.7|1911|1910.7|16
1654659600000|2022-06-08 03:40:00|1911.3|1911|1910.8|1910.5|1911.3|1911|1910.4|1910.1|20
1654659900000|2022-06-08 03:45:00|1910.7|1910.4|1911.7|1911.4|1911.8|1911.5|1910.5|1910.2|17
1654660200000|2022-06-08 03:50:00|1911.4|1911.1|1911|1910.7|1911.6|1911.3|1911|1910.7|13
1654660500000|2022-06-08 03:55:00|1911.1|1910.8|1911.1|1910.8|1911.4|1911.1|1910.9|1910.6|16
1654660800000|2022-06-08 04:00:00|1911|1910.7|1910.9|1910.6|1911.3|1911|1910.7|1910.4|11
1654661100000|2022-06-08 04:05:00|1910.8|1910.5|1910.6|1910.3|1911|1910.7|1910.6|1910.3|8
1654661400000|2022-06-08 04:10:00|1910.7|1910.4|1911.1|1910.8|1911.2|1910.9|1910.6|1910.3|9
1654661700000|2022-06-08 04:15:00|1911|1910.7|1911|1910.7|1911.8|1911.5|1910.8|1910.5|109
1654662000000|2022-06-08 04:20:00|1911.1|1910.8|1912.2|1911.9|1912.3|1912|1911|1910.7|30
1654662300000|2022-06-08 04:25:00|1912.1|1911.8|1912.3|1912|1912.4|1912.1|1911.6|1911.3|21
1654662600000|2022-06-08 04:30:00|1912.4|1912.1|1912.1|1911.8|1912.5|1912.2|1911.7|1911.4|26
1654662900000|2022-06-08 04:35:00|1912|1911.7|1911.6|1911.3|1912.1|1911.8|1911.5|1911.2|16
1654663200000|2022-06-08 04:40:00|1911.5|1911.2|1911.7|1911.4|1911.9|1911.6|1911.4|1911.1|27
1654663500000|2022-06-08 04:45:00|1911.8|1911.5|1911.5|1911.2|1911.9|1911.6|1911.5|1911.2|16
1654663800000|2022-06-08 04:50:00|1911.4|1911.1|1909.9|1909.6|1911.4|1911.1|1909.9|1909.6|29
1654664100000|2022-06-08 04:55:00|1910|1909.7|1908.9|1908.6|1910.3|1910|1908.7|1908.4|65
1654664400000|2022-06-08 05:00:00|1908.8|1908.5|1910.1|1909.8|1910.2|1909.9|1908.6|1908.3|99
1654664700000|2022-06-08 05:05:00|1910.2|1909.9|1911.8|1911.5|1911.8|1911.5|1910.1|1909.8|32
1654665000000|2022-06-08 05:10:00|1911.7|1911.4|1912.1|1911.8|1912.4|1912.1|1911.7|1911.4|26
1654665300000|2022-06-08 05:15:00|1912.2|1911.9|1910.9|1910.6|1912.4|1912.1|1910.9|1910.6|52
1654665600000|2022-06-08 05:20:00|1911|1910.7|1910.8|1910.5|1912.1|1911.8|1910.4|1910.1|55
1654665900000|2022-06-08 05:25:00|1910.9|1910.6|1910.9|1910.6|1911.2|1910.9|1909.9|1909.6|17
1654666200000|2022-06-08 05:30:00|1911|1910.7|1912.9|1912.6|1913.2|1912.9|1910.6|1910.3|44
1654666500000|2022-06-08 05:35:00|1912.8|1912.5|1912.9|1912.6|1913|1912.7|1912.2|1911.9|38
1654666800000|2022-06-08 05:40:00|1912.8|1912.5|1913.3|1913|1914|1913.7|1912.8|1912.5|79
1654667100000|2022-06-08 05:45:00|1913.4|1913.1|1913|1912.7|1913.7|1913.4|1912.8|1912.5|16
1654667400000|2022-06-08 05:50:00|1913.1|1912.8|1913|1912.7|1913.3|1913|1912.8|1912.5|20
1654667700000|2022-06-08 05:55:00|1913.1|1912.8|1913.5|1913.2|1913.6|1913.3|1912|1911.7|28
1654668000000|2022-06-08 06:00:00|1913.4|1913.1|1912.7|1912.4|1913.9|1913.6|1912.5|1912.2|75
1654668300000|2022-06-08 06:05:00|1912.8|1912.5|1912.8|1912.5|1913.2|1912.9|1912.1|1911.8|34
1654668600000|2022-06-08 06:10:00|1912.9|1912.6|1911.8|1911.5|1912.9|1912.6|1911.7|1911.4|28
1654668900000|2022-06-08 06:15:00|1911.7|1911.4|1912.4|1912.1|1912.5|1912.2|1911.1|1910.8|34
1654669200000|2022-06-08 06:20:00|1912.5|1912.2|1914.7|1914.4|1915|1914.7|1912.2|1911.9|80
1654669500000|2022-06-08 06:25:00|1914.8|1914.5|1914.4|1914.1|1915.2|1914.9|1913.9|1913.6|92
1654669800000|2022-06-08 06:30:00|1914.5|1914.2|1915.1|1914.8|1915.8|1915.5|1914.4|1914.1|114
1654670100000|2022-06-08 06:35:00|1915.2|1914.9|1914.6|1914.3|1915.2|1914.9|1914.5|1914.2|24
1654670400000|2022-06-08 06:40:00|1914.5|1914.2|1914|1913.7|1914.9|1914.6|1913.9|1913.6|30
1654670700000|2022-06-08 06:45:00|1914.1|1913.8|1913.6|1913.3|1914.2|1913.9|1913.5|1913.2|28
1654671000000|2022-06-08 06:50:00|1913.7|1913.4|1912.5|1912.2|1914.2|1913.9|1912.4|1912.1|83
1654671300000|2022-06-08 06:55:00|1912.4|1912.1|1913.5|1913.2|1913.6|1913.3|1912.3|1912|38
1654671600000|2022-06-08 07:00:00|1913.3|1913|1910.7|1910.4|1913.5|1913.2|1910.3|1910|236
1654671900000|2022-06-08 07:05:00|1910.8|1910.5|1907.5|1907.2|1910.9|1910.6|1906.9|1906.6|356
1654672200000|2022-06-08 07:10:00|1907.6|1907.3|1908.4|1908.1|1908.8|1908.5|1906.6|1906.3|300
1654672500000|2022-06-08 07:15:00|1908.3|1908|1908.9|1908.6|1910|1909.7|1907.9|1907.6|161
1654672800000|2022-06-08 07:20:00|1908.8|1908.5|1908.7|1908.4|1909.3|1909|1907.5|1907.2|147
1654673100000|2022-06-08 07:25:00|1908.6|1908.3|1908.1|1907.8|1909.1|1908.8|1907.7|1907.4|116
1654673400000|2022-06-08 07:30:00|1908.2|1907.9|1908.5|1908.2|1908.8|1908.5|1907.6|1907.3|187
1654673700000|2022-06-08 07:35:00|1908.4|1908.1|1909.1|1908.8|1909.1|1908.8|1907.1|1906.8|83
1654674000000|2022-06-08 07:40:00|1909|1908.7|1909.9|1909.6|1910.3|1910|1909|1908.7|193
1654674300000|2022-06-08 07:45:00|1910|1909.7|1908.7|1908.4|1910.2|1909.9|1908.6|1908.3|138
1654674600000|2022-06-08 07:50:00|1908.8|1908.5|1908.9|1908.6|1910.2|1909.9|1908.6|1908.3|130
1654674900000|2022-06-08 07:55:00|1909|1908.7|1908|1907.7|1909.5|1909.2|1907.9|1907.6|104
1654675200000|2022-06-08 08:00:00|1907.9|1907.6|1907.9|1907.6|1908.9|1908.6|1907.3|1907|204
1654675500000|2022-06-08 08:05:00|1908|1907.7|1908.2|1907.9|1908.7|1908.4|1906.6|1906.3|166
1654675800000|2022-06-08 08:10:00|1908.4|1908.1|1908.2|1907.9|1909|1908.7|1907.4|1907.1|90
1654676100000|2022-06-08 08:15:00|1908.1|1907.8|1907.3|1907|1908.3|1908|1905.9|1905.6|113
1654676400000|2022-06-08 08:20:00|1907.4|1907.1|1909.2|1908.9|1909.5|1909.2|1906.9|1906.6|98
1654676700000|2022-06-08 08:25:00|1909.3|1909|1909.5|1909.2|1909.7|1909.4|1908.7|1908.4|43
1654677000000|2022-06-08 08:30:00|1909.6|1909.3|1909.7|1909.4|1909.8|1909.5|1908.9|1908.6|54
1654677300000|2022-06-08 08:35:00|1909.6|1909.3|1910.2|1909.9|1911.2|1910.9|1909.6|1909.3|115
1654677600000|2022-06-08 08:40:00|1910.1|1909.8|1910.1|1909.8|1910.5|1910.2|1909.4|1909.1|21
1654677900000|2022-06-08 08:45:00|1910.2|1909.9|1910.2|1909.9|1911.2|1910.9|1909.7|1909.4|52
1654678200000|2022-06-08 08:50:00|1910.3|1910|1910.8|1910.5|1911.2|1910.9|1909.1|1908.8|143
1654678500000|2022-06-08 08:55:00|1910.7|1910.4|1909.8|1909.5|1910.7|1910.4|1909.1|1908.8|87
1654678800000|2022-06-08 09:00:00|1909.7|1909.4|1908.5|1908.2|1910|1909.7|1908.5|1908.2|199
1654679100000|2022-06-08 09:05:00|1908.4|1908.1|1906.9|1906.6|1908.7|1908.4|1906.6|1906.3|193
1654679400000|2022-06-08 09:10:00|1906.8|1906.5|1908|1907.7|1908.5|1908.2|1906.4|1906.1|231
1654679700000|2022-06-08 09:15:00|1908.1|1907.8|1908.9|1908.6|1909|1908.7|1907.4|1907.1|59
1654680000000|2022-06-08 09:20:00|1908.8|1908.5|1908.8|1908.5|1909.6|1909.3|1908.7|1908.4|20
1654680300000|2022-06-08 09:25:00|1908.9|1908.6|1908.4|1908.1|1909.8|1909.5|1908.2|1907.9|85
1654680600000|2022-06-08 09:30:00|1908.3|1908|1909.2|1908.9|1909.7|1909.4|1908.3|1908|47
1654680900000|2022-06-08 09:35:00|1909.3|1909|1909|1908.7|1910|1909.7|1908.4|1908.1|83
1654681200000|2022-06-08 09:40:00|1908.9|1908.6|1910.2|1909.9|1910.8|1910.5|1908.1|1907.8|114
1654681500000|2022-06-08 09:45:00|1910.1|1909.8|1909.5|1909.2|1910.7|1910.4|1909.5|1909.2|44
1654681800000|2022-06-08 09:50:00|1909.6|1909.3|1909.1|1908.8|1910.3|1910|1909|1908.7|57
1654682100000|2022-06-08 09:55:00|1909.2|1908.9|1909|1908.7|1909.6|1909.3|1908.8|1908.5|272
1654682400000|2022-06-08 10:00:00|1908.9|1908.6|1907.9|1907.6|1909|1908.7|1907.2|1906.9|139
1654682700000|2022-06-08 10:05:00|1908|1907.7|1906.9|1906.6|1908.2|1907.9|1906.4|1906.1|90
1654683000000|2022-06-08 10:10:00|1906.7|1906.4|1906.2|1905.9|1907.7|1907.4|1906|1905.7|139
1654683300000|2022-06-08 10:15:00|1906.1|1905.8|1906.4|1906.1|1907.4|1907.1|1906|1905.7|69
1654683600000|2022-06-08 10:20:00|1906.5|1906.2|1906.5|1906.2|1907.3|1907|1905.9|1905.6|80
1654683900000|2022-06-08 10:25:00|1906.4|1906.1|1906.1|1905.8|1906.8|1906.5|1905.8|1905.5|105
1654684200000|2022-06-08 10:30:00|1906|1905.7|1905.9|1905.6|1906.5|1906.2|1905.5|1905.2|106
1654684500000|2022-06-08 10:35:00|1906|1905.7|1906.8|1906.5|1907.1|1906.8|1905.8|1905.5|41
1654684800000|2022-06-08 10:40:00|1906.9|1906.6|1907.3|1907|1907.8|1907.5|1906.8|1906.5|58
1654685100000|2022-06-08 10:45:00|1907.2|1906.9|1908.3|1908|1908.5|1908.2|1906.7|1906.4|98
1654685400000|2022-06-08 10:50:00|1908.4|1908.1|1909.8|1909.5|1910.1|1909.8|1907.3|1907|123
1654685700000|2022-06-08 10:55:00|1909.9|1909.6|1909.7|1909.4|1910.9|1910.6|1909.4|1909.1|222
1654686000000|2022-06-08 11:00:00|1909.6|1909.3|1908.9|1908.6|1909.8|1909.5|1908.4|1908.1|121
1654686300000|2022-06-08 11:05:00|1909|1908.7|1909.3|1909|1909.4|1909.1|1908.3|1908|72
1654686600000|2022-06-08 11:10:00|1909.2|1908.9|1912.7|1912.4|1913|1912.7|1909|1908.7|906
1654686900000|2022-06-08 11:15:00|1912.6|1912.3|1911.5|1911.2|1912.6|1912.3|1911.2|1910.9|219
1654687200000|2022-06-08 11:20:00|1911.4|1911.1|1911.3|1911|1912|1911.7|1911.1|1910.8|44
1654687500000|2022-06-08 11:25:00|1911.4|1911.1|1911.1|1910.8|1911.8|1911.5|1910.8|1910.5|102
1654687800000|2022-06-08 11:30:00|1911.2|1910.9|1912.6|1912.3|1913.1|1912.8|1911|1910.7|170
1654688100000|2022-06-08 11:35:00|1912.5|1912.2|1912.4|1912.1|1913|1912.7|1912.2|1911.9|179
1654688400000|2022-06-08 11:40:00|1912.3|1912|1911.5|1911.2|1912.4|1912.1|1911|1910.7|135
1654688700000|2022-06-08 11:45:00|1911.4|1911.1|1910.5|1910.2|1911.9|1911.6|1910.4|1910.1|139
1654689000000|2022-06-08 11:50:00|1910.6|1910.3|1910.2|1909.9|1910.9|1910.6|1909.7|1909.4|146
1654689300000|2022-06-08 11:55:00|1910.3|1910|1909.6|1909.3|1910.6|1910.3|1909.5|1909.2|186
1654689600000|2022-06-08 12:00:00|1909.7|1909.4|1909.6|1909.3|1910|1909.7|1908.5|1908.2|248
1654689900000|2022-06-08 12:05:00|1909.5|1909.2|1910.4|1910.1|1911|1910.7|1909.5|1909.2|176
1654690200000|2022-06-08 12:10:00|1910.5|1910.2|1910.6|1910.3|1912|1911.7|1910.4|1910.1|185
1654690500000|2022-06-08 12:15:00|1910.5|1910.2|1910.3|1910|1910.7|1910.4|1909.6|1909.3|166
1654690800000|2022-06-08 12:20:00|1910.2|1909.9|1908.6|1908.3|1910.5|1910.2|1908.2|1907.9|116
1654691100000|2022-06-08 12:25:00|1908.3|1908|1908.3|1908|1909.1|1908.8|1907.7|1907.4|238
1654691400000|2022-06-08 12:30:00|1908.1|1907.8|1906|1905.7|1908.4|1908.1|1905.2|1904.9|375
1654691700000|2022-06-08 12:35:00|1905.9|1905.6|1908.8|1908.5|1908.9|1908.6|1905.5|1905.2|444
1654692000000|2022-06-08 12:40:00|1908.7|1908.4|1909.4|1909.1|1909.4|1909.1|1906.9|1906.6|245
1654692300000|2022-06-08 12:45:00|1909.5|1909.2|1909.6|1909.3|1910.4|1910.1|1908.9|1908.6|114
1654692600000|2022-06-08 12:50:00|1909.5|1909.2|1908|1907.7|1910.2|1909.9|1907.5|1907.2|162
1654692900000|2022-06-08 12:55:00|1907.9|1907.6|1908.9|1908.6|1909.4|1909.1|1907.6|1907.3|110
1654693200000|2022-06-08 13:00:00|1908.8|1908.5|1907.4|1907.1|1908.9|1908.6|1906.2|1905.9|419
1654693500000|2022-06-08 13:05:00|1907.5|1907.2|1908.2|1907.9|1909.2|1908.9|1907.2|1906.9|238
1654693800000|2022-06-08 13:10:00|1908.1|1907.8|1909.3|1909|1909.6|1909.3|1907.4|1907.1|328
1654694100000|2022-06-08 13:15:00|1909.4|1909.1|1908.8|1908.5|1909.5|1909.2|1908.1|1907.8|329
1654694400000|2022-06-08 13:20:00|1908.7|1908.4|1908.4|1908.1|1909.2|1908.9|1908.2|1907.9|226
1654694700000|2022-06-08 13:25:00|1908.5|1908.2|1908.5|1908.2|1909.7|1909.4|1908.2|1907.9|756
1654695000000|2022-06-08 13:30:00|1908.6|1908.3|1903.5|1903.2|1909.5|1909.2|1898.1|1897.8|9136
1654695300000|2022-06-08 13:35:00|1903.6|1903.3|1906.3|1906|1908.8|1908.5|1903.1|1902.8|4852
1654695600000|2022-06-08 13:40:00|1906.7|1906.4|1904.9|1904.6|1906.9|1906.6|1901.9|1901.6|3650
1654695900000|2022-06-08 13:45:00|1904.7|1904.4|1912.4|1912.1|1914.9|1914.6|1904.1|1903.8|3718
1654696200000|2022-06-08 13:50:00|1912.5|1912.2|1912.7|1912.4|1913.6|1913.3|1907.2|1906.9|2951
1654696500000|2022-06-08 13:55:00|1912.6|1912.3|1913.4|1913.1|1916.1|1915.8|1911.7|1911.4|3008
1654696800000|2022-06-08 14:00:00|1913.7|1913.4|1912.4|1912.1|1915.1|1914.8|1910|1909.7|3461
1654697100000|2022-06-08 14:05:00|1912.1|1911.8|1910|1909.7|1912.7|1912.4|1909.8|1909.5|2208
1654697400000|2022-06-08 14:10:00|1909.8|1909.5|1900.9|1900.6|1909.8|1909.5|1900.7|1900.4|2779
1654697700000|2022-06-08 14:15:00|1901|1900.7|1903|1902.7|1903.6|1903.3|1899.5|1899.2|5037
1654698000000|2022-06-08 14:20:00|1903.2|1902.9|1905.5|1905.2|1907.7|1907.4|1903.1|1902.8|2308
1654698300000|2022-06-08 14:25:00|1905.4|1905.1|1902.3|1902|1905.6|1905.3|1901.7|1901.4|2078
1654698600000|2022-06-08 14:30:00|1902.2|1901.9|1906.3|1906|1907.1|1906.8|1900.5|1900.2|2458
1654698900000|2022-06-08 14:35:00|1906.4|1906.1|1903.8|1903.5|1906.9|1906.6|1903.6|1903.3|2164
1654699200000|2022-06-08 14:40:00|1903.9|1903.6|1903.3|1903|1907.3|1907|1901.5|1901.2|1453
1654699500000|2022-06-08 14:45:00|1903.2|1902.9|1906.9|1906.6|1907.4|1907.1|1903.2|1902.9|1547
1654699800000|2022-06-08 14:50:00|1907.1|1906.8|1906.6|1906.3|1908.3|1908|1905.4|1905.1|1234
1654700100000|2022-06-08 14:55:00|1906.5|1906.2|1904.8|1904.5|1906.7|1906.4|1902.9|1902.6|1822
1654700400000|2022-06-08 15:00:00|1904.9|1904.6|1903.5|1903.2|1906|1905.7|1902.7|1902.4|1371
1654700700000|2022-06-08 15:05:00|1903.6|1903.3|1905.7|1905.4|1906.5|1906.2|1903.5|1903.2|1333
1654701000000|2022-06-08 15:10:00|1905.8|1905.5|1909.4|1909.1|1909.6|1909.3|1905.1|1904.8|1468
1654701300000|2022-06-08 15:15:00|1909.6|1909.3|1909|1908.7|1910.8|1910.5|1908|1907.7|1815
1654701600000|2022-06-08 15:20:00|1908.9|1908.6|1909.3|1909|1910.5|1910.2|1907.8|1907.5|1585
1654701900000|2022-06-08 15:25:00|1909.2|1908.9|1910.4|1910.1|1910.9|1910.6|1909.1|1908.8|930
1654702200000|2022-06-08 15:30:00|1910.3|1910|1911.8|1911.5|1912|1911.7|1909.8|1909.5|1253
1654702500000|2022-06-08 15:35:00|1911.9|1911.6|1913.2|1912.9|1913.6|1913.3|1911.7|1911.4|1305
1654702800000|2022-06-08 15:40:00|1913.4|1913.1|1908|1907.7|1913.8|1913.5|1907.7|1907.4|2405
1654703100000|2022-06-08 15:45:00|1908.1|1907.8|1910.5|1910.2|1911.3|1911|1908|1907.7|1654
1654703400000|2022-06-08 15:50:00|1910.4|1910.1|1910.4|1910.1|1911.8|1911.5|1910|1909.7|718
1654703700000|2022-06-08 15:55:00|1910.5|1910.2|1908.9|1908.6|1910.8|1910.5|1908.9|1908.6|714
1654704000000|2022-06-08 16:00:00|1909|1908.7|1910.3|1910|1912.8|1912.5|1907.7|1907.4|752
1654704300000|2022-06-08 16:05:00|1910.5|1910.2|1907.8|1907.5|1910.5|1910.2|1906.7|1906.4|1101
1654704600000|2022-06-08 16:10:00|1908.1|1907.8|1908.5|1908.2|1908.5|1908.2|1907.1|1906.8|504
1654704900000|2022-06-08 16:15:00|1908.4|1908.1|1907.2|1906.9|1908.4|1908.1|1905.3|1905|1143
1654705200000|2022-06-08 16:20:00|1907.4|1907.1|1903.1|1902.8|1907.8|1907.5|1902.1|1901.8|1561
1654705500000|2022-06-08 16:25:00|1903.2|1902.9|1901.7|1901.4|1903.3|1903|1898.6|1898.3|1788
1654705800000|2022-06-08 16:30:00|1901.8|1901.5|1895.7|1895.4|1901.8|1901.5|1894.7|1894.4|2221
1654706100000|2022-06-08 16:35:00|1895.6|1895.3|1891|1890.7|1896.5|1896.2|1891|1890.7|1682
1654706400000|2022-06-08 16:40:00|1890.9|1890.6|1889.3|1889|1892|1891.7|1889.2|1888.9|2495
1654706700000|2022-06-08 16:45:00|1889.2|1888.9|1891.8|1891.5|1892.1|1891.8|1887.2|1886.9|2863
1654707000000|2022-06-08 16:50:00|1891.7|1891.4|1891.2|1890.9|1892.2|1891.9|1890.3|1890|1356
1654707300000|2022-06-08 16:55:00|1891.1|1890.8|1893.3|1893|1893.3|1893|1889.9|1889.6|1362
1654707600000|2022-06-08 17:00:00|1893.2|1892.9|1890.2|1889.9|1893.4|1893.1|1888.8|1888.5|1549
1654707900000|2022-06-08 17:05:00|1890.3|1890|1893.2|1892.9|1893.6|1893.3|1890|1889.7|1094
1654708200000|2022-06-08 17:10:00|1893.3|1893|1892|1891.7|1893.4|1893.1|1890.2|1889.9|896
1654708500000|2022-06-08 17:15:00|1892.1|1891.8|1894|1893.7|1894.3|1894|1890.9|1890.6|817
1654708800000|2022-06-08 17:20:00|1893.8|1893.5|1892|1891.7|1894.2|1893.9|1891.6|1891.3|957
1654709100000|2022-06-08 17:25:00|1892.1|1891.8|1890|1889.7|1892.7|1892.4|1890|1889.7|712
1654709400000|2022-06-08 17:30:00|1889.9|1889.6|1886.3|1886|1890.4|1890.1|1885.2|1884.9|2055
1654709700000|2022-06-08 17:35:00|1886.4|1886.1|1882.1|1881.8|1886.5|1886.2|1881.8|1881.5|1565
1654710000000|2022-06-08 17:40:00|1882|1881.7|1886.4|1886.1|1887|1886.7|1881.6|1881.3|1346
1654710300000|2022-06-08 17:45:00|1886.2|1885.9|1886.6|1886.3|1888.7|1888.4|1885.3|1885|1684
1654710600000|2022-06-08 17:50:00|1886.8|1886.5|1886.1|1885.8|1887.4|1887.1|1883.2|1882.9|1245
1654710900000|2022-06-08 17:55:00|1886.4|1886.1|1886|1885.7|1888.2|1887.9|1885.4|1885.1|1060
1654711200000|2022-06-08 18:00:00|1885.9|1885.6|1887.2|1886.9|1888.3|1888|1885.6|1885.3|1157
1654711500000|2022-06-08 18:05:00|1887.3|1887|1887.5|1887.2|1888.7|1888.4|1886|1885.7|914
1654711800000|2022-06-08 18:10:00|1887.4|1887.1|1887.3|1887|1888.6|1888.3|1885.7|1885.4|1239
1654712100000|2022-06-08 18:15:00|1887.4|1887.1|1884.9|1884.6|1888.1|1887.8|1884.3|1884|1927
1654712400000|2022-06-08 18:20:00|1885|1884.7|1885|1884.7|1886.3|1886|1883.7|1883.4|1020
1654712700000|2022-06-08 18:25:00|1884.9|1884.6|1882.5|1882.2|1885.6|1885.3|1880.7|1880.4|1434
1654713000000|2022-06-08 18:30:00|1882.4|1882.1|1880.5|1880.2|1884.7|1884.4|1880.3|1880|1214
1654713300000|2022-06-08 18:35:00|1880.4|1880.1|1882.1|1881.8|1882.6|1882.3|1879.5|1879.2|1123
1654713600000|2022-06-08 18:40:00|1882.2|1881.9|1885|1884.7|1885.9|1885.6|1881.9|1881.6|991
1654713900000|2022-06-08 18:45:00|1884.9|1884.6|1885.2|1884.9|1886.4|1886.1|1884.5|1884.2|1012
1654714200000|2022-06-08 18:50:00|1885.3|1885|1883.9|1883.6|1885.5|1885.2|1883.6|1883.3|1144
1654714500000|2022-06-08 18:55:00|1883.8|1883.5|1883.8|1883.5|1885|1884.7|1882.7|1882.4|1012
1654714800000|2022-06-08 19:00:00|1883.9|1883.6|1883.6|1883.3|1884.5|1884.2|1881.7|1881.4|1055
1654715100000|2022-06-08 19:05:00|1883.5|1883.2|1882.9|1882.6|1884|1883.7|1881.1|1880.8|1353
1654715400000|2022-06-08 19:10:00|1882.8|1882.5|1885.7|1885.4|1886.7|1886.4|1882.4|1882.1|1294
1654715700000|2022-06-08 19:15:00|1885.6|1885.3|1885.9|1885.6|1886.7|1886.4|1884.2|1883.9|1333
1654716000000|2022-06-08 19:20:00|1885.8|1885.5|1889.3|1889|1889.7|1889.4|1885.5|1885.2|1681
1654716300000|2022-06-08 19:25:00|1889.6|1889.3|1889.1|1888.8|1890.1|1889.8|1888.7|1888.4|1312
1654716600000|2022-06-08 19:30:00|1889.2|1888.9|1890.9|1890.6|1891.2|1890.9|1887.7|1887.4|1435
1654716900000|2022-06-08 19:35:00|1890.8|1890.5|1890.2|1889.9|1892|1891.7|1890|1889.7|1261
1654717200000|2022-06-08 19:40:00|1890.5|1890.2|1890.5|1890.2|1891.2|1890.9|1889.3|1889|1381
1654717500000|2022-06-08 19:45:00|1890.6|1890.3|1887.1|1886.8|1891|1890.7|1887.1|1886.8|2004
1654717800000|2022-06-08 19:50:00|1887.2|1886.9|1887.7|1887.4|1889.7|1889.4|1886|1885.7|3101
1654718100000|2022-06-08 19:55:00|1887.8|1887.5|1888.5|1888.2|1889.6|1889.3|1887.7|1887.4|9339
1654718400000|2022-06-08 20:00:00|1888.3|1888|1888.7|1888.4|1889.4|1889.1|1887.8|1887.5|2658
1654718700000|2022-06-08 20:05:00|1888.5|1888.2|1890.2|1889.9|1890.3|1890|1888.1|1887.8|1196
1654719000000|2022-06-08 20:10:00|1890.1|1889.8|1891.5|1891.2|1891.6|1891.3|1889.4|1889.1|853
1654719300000|2022-06-08 20:15:00|1891.4|1891.1|1890.6|1890.3|1891.4|1891.1|1890.2|1889.9|176
1654719600000|2022-06-08 20:20:00|1890.7|1890.4|1891.1|1890.8|1891.2|1890.9|1890.4|1890.1|105
1654719900000|2022-06-08 20:25:00|1891.2|1890.9|1891.1|1890.8|1891.4|1891.1|1890.9|1890.6|63
1654720200000|2022-06-08 20:30:00|1891.2|1890.9|1891.3|1891|1891.6|1891.3|1890.9|1890.6|76
1654720500000|2022-06-08 20:35:00|1891.4|1891.1|1891.2|1890.9|1891.8|1891.5|1891.1|1890.8|242
1654720800000|2022-06-08 20:40:00|1891.3|1891|1891|1890.7|1891.3|1891|1890.7|1890.4|146
1654721100000|2022-06-08 20:45:00|1891.1|1890.8|1890.8|1890.5|1891.1|1890.8|1890.7|1890.4|156
1654721400000|2022-06-08 20:50:00|1890.9|1890.6|1891|1890.7|1891.5|1891.2|1890.7|1890.4|207
1654721700000|2022-06-08 20:55:00|1891.1|1890.8|1891.4|1890.6|1892|1891.7|1891.1|1890.5|114
1654722000000|2022-06-08 21:00:00|1891.5|1890.7|1891.6|1890.8|1891.6|1890.8|1891.3|1890.5|0
1654722300000|2022-06-08 21:05:00|1891.5|1890.7|1891.7|1890.9|1891.7|1890.9|1891.5|1890.7|0
1654722900000|2022-06-08 21:15:00|1891.8|1891|1891.8|1891|1891.9|1891.1|1891.8|1891|0
1654723200000|2022-06-08 21:20:00|1891.6|1890.8|1891.7|1890.9|1891.7|1890.9|1891.5|1890.7|0
1654723500000|2022-06-08 21:25:00|1891.6|1890.8|1891.7|1890.9|1891.7|1890.9|1891.6|1890.8|0
1654723800000|2022-06-08 21:30:00|1891.6|1890.8|1891.4|1890.6|1891.6|1890.8|1891.4|1890.6|0
1654724100000|2022-06-08 21:35:00|1891.5|1890.7|1891.4|1890.6|1891.5|1890.7|1891.4|1890.6|0
1654724700000|2022-06-08 21:45:00|1891.3|1890.5|1891.4|1890.6|1891.4|1890.6|1891.3|1890.5|0
1654725000000|2022-06-08 21:50:00|1891.5|1890.7|1891.5|1890.7|1891.6|1890.8|1891.4|1890.6|0
1654725300000|2022-06-08 21:55:00|1891.4|1890.6|1891.6|1890.8|1891.6|1890.8|1891.4|1890.6|0
1654725600000|2022-06-08 22:00:00|1891.1|1890.3|1889.6|1889.3|1891.2|1890.7|1889.6|1889.3|86
1654725900000|2022-06-08 22:05:00|1889.7|1889.4|1890.1|1889.8|1890.2|1889.9|1889.7|1889.4|4
1654726200000|2022-06-08 22:10:00|1890.2|1889.9|1890.7|1890.4|1890.7|1890.4|1889.9|1889.6|133
1654726500000|2022-06-08 22:15:00|1890.8|1890.5|1890.6|1890.3|1891|1890.7|1890.6|1890.3|5
1654726800000|2022-06-08 22:20:00|1890.7|1890.4|1890.6|1890.3|1891.1|1890.8|1890.5|1890.2|70
1654727100000|2022-06-08 22:25:00|1890.7|1890.4|1891.3|1891|1891.6|1891.3|1890.6|1890.3|22
1654727400000|2022-06-08 22:30:00|1891.2|1890.9|1891.8|1891.5|1892|1891.7|1891.2|1890.9|50
1654727700000|2022-06-08 22:35:00|1891.7|1891.4|1892|1891.7|1892|1891.7|1891.2|1890.9|50
1654728000000|2022-06-08 22:40:00|1892.1|1891.8|1891.9|1891.6|1892.1|1891.8|1891.8|1891.5|15
1654728300000|2022-06-08 22:45:00|1891.8|1891.5|1891.9|1891.6|1891.9|1891.6|1891.6|1891.3|8
1654728600000|2022-06-08 22:50:00|1891.8|1891.5|1892.3|1892|1892.4|1892.1|1891.8|1891.5|21
1654728900000|2022-06-08 22:55:00|1892.4|1892.1|1892.3|1892|1892.6|1892.3|1892.2|1891.9|15
1654729200000|2022-06-08 23:00:00|1892.2|1891.9|1892.4|1892.1|1892.6|1892.3|1892.1|1891.8|9
1654729500000|2022-06-08 23:05:00|1892.3|1892|1892.4|1892.1|1892.6|1892.3|1892.3|1892|2
1654729800000|2022-06-08 23:10:00|1892.3|1892|1892.6|1892.3|1892.6|1892.3|1892.3|1892|8
1654730100000|2022-06-08 23:15:00|1892.5|1892.2|1892.5|1892.2|1892.7|1892.4|1892.5|1892.2|17
1654730400000|2022-06-08 23:20:00|1892.7|1892.4|1892.8|1892.5|1893|1892.7|1892.7|1892.4|44
1654730700000|2022-06-08 23:25:00|1892.7|1892.4|1891.7|1891.4|1892.8|1892.5|1891.4|1891.1|78
1654731000000|2022-06-08 23:30:00|1891.8|1891.5|1892.4|1892.1|1892.9|1892.6|1891.8|1891.5|47
1654731300000|2022-06-08 23:35:00|1892.3|1892|1891.3|1891|1892.4|1892.1|1891.3|1891|87
1654731600000|2022-06-08 23:40:00|1891.4|1891.1|1891.7|1891.4|1891.9|1891.6|1891|1890.7|53
1654731900000|2022-06-08 23:45:00|1891.8|1891.5|1892.4|1892.1|1892.4|1892.1|1891.8|1891.5|29
1654732200000|2022-06-08 23:50:00|1892.5|1892.2|1890.8|1890.5|1892.5|1892.2|1890.8|1890.5|29
1654732500000|2022-06-08 23:55:00|1890.9|1890.6|1891.5|1891.2|1891.6|1891.3|1890.7|1890.4|38
1654732800000|2022-06-09 00:00:00|1891.6|1891.3|1890.2|1889.9|1893.4|1893.1|1890.1|1889.8|104
1654733100000|2022-06-09 00:05:00|1890.1|1889.8|1890.6|1890.3|1891.2|1890.9|1890.1|1889.8|20
1654733400000|2022-06-09 00:10:00|1890.7|1890.4|1890.7|1890.4|1891.3|1891|1890.1|1889.8|17
1654733700000|2022-06-09 00:15:00|1890.6|1890.3|1889.6|1889.3|1891|1890.7|1888.9|1888.6|61
1654734000000|2022-06-09 00:20:00|1889.5|1889.2|1890.7|1890.4|1891.3|1891|1889.2|1888.9|31
1654734300000|2022-06-09 00:25:00|1890.8|1890.5|1890.7|1890.4|1890.8|1890.5|1890.1|1889.8|7
1654734600000|2022-06-09 00:30:00|1890.8|1890.5|1890.5|1890.2|1890.9|1890.6|1889.6|1889.3|10
1654734900000|2022-06-09 00:35:00|1890.6|1890.3|1888.9|1888.6|1890.8|1890.5|1888.5|1888.2|67
1654735200000|2022-06-09 00:40:00|1888.8|1888.5|1887.2|1886.9|1888.9|1888.6|1886.7|1886.4|327
1654735500000|2022-06-09 00:45:00|1887.3|1887|1888|1887.7|1888.3|1888|1887.2|1886.9|23
1654735800000|2022-06-09 00:50:00|1888.1|1887.8|1888|1887.7|1888.5|1888.2|1887.6|1887.3|32
1654736100000|2022-06-09 00:55:00|1887.9|1887.6|1887.2|1886.9|1888.1|1887.8|1887|1886.7|11
1654736400000|2022-06-09 01:00:00|1887.1|1886.8|1886.9|1886.6|1887.8|1887.5|1886.3|1886|57
1654736700000|2022-06-09 01:05:00|1887|1886.7|1887.4|1887.1|1887.5|1887.2|1886.4|1886.1|20
1654737000000|2022-06-09 01:10:00|1887.5|1887.2|1887.8|1887.5|1889|1888.7|1887.2|1886.9|75
1654737300000|2022-06-09 01:15:00|1887.9|1887.6|1887.8|1887.5|1888.7|1888.4|1887.2|1886.9|13
1654737600000|2022-06-09 01:20:00|1887.9|1887.6|1887.5|1887.2|1888.2|1887.9|1887.4|1887.1|9
1654737900000|2022-06-09 01:25:00|1887.6|1887.3|1885.9|1885.6|1887.6|1887.3|1885.6|1885.3|55
1654738200000|2022-06-09 01:30:00|1886|1885.7|1887.2|1886.9|1887.4|1887.1|1885.5|1885.2|59
1654738500000|2022-06-09 01:35:00|1887.3|1887|1883.8|1883.5|1887.4|1887.1|1883.7|1883.4|213
1654738800000|2022-06-09 01:40:00|1883.7|1883.4|1884.7|1884.4|1885.3|1885|1883.7|1883.4|54
1654739100000|2022-06-09 01:45:00|1884.8|1884.5|1884.1|1883.8|1884.8|1884.5|1883.5|1883.2|40
1654739400000|2022-06-09 01:50:00|1884.2|1883.9|1885.2|1884.9|1885.4|1885.1|1884.2|1883.9|11
1654739700000|2022-06-09 01:55:00|1885.1|1884.8|1885.3|1885|1885.4|1885.1|1884.9|1884.6|9
1654740000000|2022-06-09 02:00:00|1885.2|1884.9|1885.7|1885.4|1885.9|1885.6|1885.1|1884.8|12
1654740300000|2022-06-09 02:05:00|1885.8|1885.5|1886.6|1886.3|1886.7|1886.4|1885.7|1885.4|33
1654740600000|2022-06-09 02:10:00|1886.7|1886.4|1887.1|1886.8|1887.4|1887.1|1886.5|1886.2|13
1654740900000|2022-06-09 02:15:00|1887|1886.7|1886.3|1886|1887.3|1887|1885.7|1885.4|27
1654741200000|2022-06-09 02:20:00|1886.2|1885.9|1885.3|1885|1886.4|1886.1|1885.1|1884.8|43
1654741500000|2022-06-09 02:25:00|1885.4|1885.1|1885.3|1885|1885.5|1885.2|1885|1884.7|26
1654741800000|2022-06-09 02:30:00|1885.2|1884.9|1886.1|1885.8|1886.1|1885.8|1885.1|1884.8|47
1654742100000|2022-06-09 02:35:00|1886|1885.7|1887.1|1886.8|1887.2|1886.9|1886|1885.7|47
1654742400000|2022-06-09 02:40:00|1887|1886.7|1886.5|1886.2|1887.3|1887|1886.2|1885.9|24
1654742700000|2022-06-09 02:45:00|1886.4|1886.1|1887.7|1887.4|1887.7|1887.4|1886.3|1886|28
1654743000000|2022-06-09 02:50:00|1887.6|1887.3|1887.7|1887.4|1887.7|1887.4|1886.7|1886.4|21
1654743300000|2022-06-09 02:55:00|1887.6|1887.3|1887.6|1887.3|1887.8|1887.5|1887.1|1886.8|9
1654743600000|2022-06-09 03:00:00|1887.7|1887.4|1888.2|1887.9|1888.6|1888.3|1887.2|1886.9|36
1654743900000|2022-06-09 03:05:00|1888.1|1887.8|1887.5|1887.2|1888.1|1887.8|1887.5|1887.2|9
1654744200000|2022-06-09 03:10:00|1887.4|1887.1|1887|1886.7|1887.4|1887.1|1886.9|1886.6|13
1654744500000|2022-06-09 03:15:00|1887.1|1886.8|1887.3|1887|1887.3|1887|1886.3|1886|19
1654744800000|2022-06-09 03:20:00|1887.2|1886.9|1887.2|1886.9|1887.7|1887.4|1886.8|1886.5|14
1654745100000|2022-06-09 03:25:00|1887.1|1886.8|1887.4|1887.1|1887.8|1887.5|1887.1|1886.8|18
1654745400000|2022-06-09 03:30:00|1887.3|1887|1887.5|1887.2|1887.9|1887.6|1887.2|1886.9|26
1654745700000|2022-06-09 03:35:00|1887.4|1887.1|1887.6|1887.3|1887.9|1887.6|1887.3|1887|11
1654746000000|2022-06-09 03:40:00|1887.7|1887.4|1888.4|1888.1|1888.5|1888.2|1887.3|1887|16
1654746300000|2022-06-09 03:45:00|1888.5|1888.2|1889.3|1889|1889.4|1889.1|1888.1|1887.8|50
1654746600000|2022-06-09 03:50:00|1889.4|1889.1|1889.4|1889.1|1890|1889.7|1889.2|1888.9|37
1654746900000|2022-06-09 03:55:00|1889.3|1889|1889.4|1889.1|1889.5|1889.2|1889.1|1888.8|3
1654747200000|2022-06-09 04:00:00|1889.3|1889|1889.9|1889.6|1890|1889.7|1889.2|1888.9|10
1654747500000|2022-06-09 04:05:00|1889.8|1889.5|1889.3|1889|1890|1889.7|1889.2|1888.9|10
1654747800000|2022-06-09 04:10:00|1889.4|1889.1|1889.5|1889.2|1889.7|1889.4|1889.1|1888.8|16
1654748100000|2022-06-09 04:15:00|1889.6|1889.3|1889.6|1889.3|1889.9|1889.6|1889.5|1889.2|27
1654748400000|2022-06-09 04:20:00|1889.7|1889.4|1889.6|1889.3|1889.9|1889.6|1889.5|1889.2|25
1654748700000|2022-06-09 04:25:00|1889.7|1889.4|1889.7|1889.4|1890|1889.7|1889.5|1889.2|13
1654749000000|2022-06-09 04:30:00|1889.8|1889.5|1890|1889.7|1890|1889.7|1889.7|1889.4|28
1654749300000|2022-06-09 04:35:00|1889.9|1889.6|1889.4|1889.1|1890|1889.7|1889.4|1889.1|19
1654749600000|2022-06-09 04:40:00|1889.5|1889.2|1889.6|1889.3|1889.7|1889.4|1889.3|1889|4
1654749900000|2022-06-09 04:45:00|1889.5|1889.2|1889.7|1889.4|1889.7|1889.4|1889.1|1888.8|15
1654750200000|2022-06-09 04:50:00|1889.6|1889.3|1890.1|1889.8|1890.3|1890|1889.6|1889.3|30
1654750500000|2022-06-09 04:55:00|1890.2|1889.9|1889.7|1889.4|1890.2|1889.9|1889.6|1889.3|17
1654750800000|2022-06-09 05:00:00|1889.8|1889.5|1889.3|1889|1890.2|1889.9|1888.9|1888.6|39
1654751100000|2022-06-09 05:05:00|1889.2|1888.9|1891.5|1891.2|1891.5|1891.2|1889.2|1888.9|50
1654751400000|2022-06-09 05:10:00|1891.4|1891.1|1890.5|1890.2|1891.9|1891.6|1890.4|1890.1|44
1654751700000|2022-06-09 05:15:00|1890.6|1890.3|1890.2|1889.9|1891|1890.7|1890|1889.7|31
1654752000000|2022-06-09 05:20:00|1890.1|1889.8|1890|1889.7|1890.5|1890.2|1889.2|1888.9|20
1654752300000|2022-06-09 05:25:00|1890.1|1889.8|1890.9|1890.6|1891.1|1890.8|1890|1889.7|22
1654752600000|2022-06-09 05:30:00|1891|1890.7|1890.3|1890|1891.8|1891.5|1889.9|1889.6|50
1654752900000|2022-06-09 05:35:00|1890.4|1890.1|1888.5|1888.2|1890.6|1890.3|1888.4|1888.1|97
1654753200000|2022-06-09 05:40:00|1888.6|1888.3|1887.5|1887.2|1888.8|1888.5|1886.6|1886.3|72
1654753500000|2022-06-09 05:45:00|1887.4|1887.1|1887.7|1887.4|1887.8|1887.5|1886|1885.7|46
1654753800000|2022-06-09 05:50:00|1887.8|1887.5|1886.4|1886.1|1888.1|1887.8|1886.3|1886|23
1654754100000|2022-06-09 05:55:00|1886.5|1886.2|1885.9|1885.6|1886.7|1886.4|1885.8|1885.5|57
1654754400000|2022-06-09 06:00:00|1885.8|1885.5|1886.2|1885.9|1887.2|1886.9|1884.6|1884.3|97
1654754700000|2022-06-09 06:05:00|1886.1|1885.8|1886.8|1886.5|1886.9|1886.6|1884.7|1884.4|30
1654755000000|2022-06-09 06:10:00|1886.7|1886.4|1886.6|1886.3|1887.2|1886.9|1885.1|1884.8|80
1654755300000|2022-06-09 06:15:00|1886.5|1886.2|1886.1|1885.8|1886.9|1886.6|1886.1|1885.8|8
1654755600000|2022-06-09 06:20:00|1886|1885.7|1886.2|1885.9|1886.5|1886.2|1885.7|1885.4|23
1654755900000|2022-06-09 06:25:00|1886.3|1886|1885.6|1885.3|1886.4|1886.1|1885|1884.7|36
1654756200000|2022-06-09 06:30:00|1885.7|1885.4|1886.5|1886.2|1886.8|1886.5|1885.7|1885.4|65
1654756500000|2022-06-09 06:35:00|1886.6|1886.3|1887.5|1887.2|1888|1887.7|1886.6|1886.3|25
1654756800000|2022-06-09 06:40:00|1887.6|1887.3|1887.3|1887|1888.1|1887.8|1886.6|1886.3|34
1654757100000|2022-06-09 06:45:00|1887.2|1886.9|1887.8|1887.5|1888.3|1888|1887.1|1886.8|71
1654757400000|2022-06-09 06:50:00|1887.7|1887.4|1888.6|1888.3|1888.6|1888.3|1887.7|1887.4|34
1654757700000|2022-06-09 06:55:00|1888.7|1888.4|1889.4|1889.1|1889.5|1889.2|1888.7|1888.4|80
1654758000000|2022-06-09 07:00:00|1889.5|1889.2|1889.8|1889.5|1890.3|1890|1886.9|1886.6|231
1654758300000|2022-06-09 07:05:00|1889.7|1889.4|1891.9|1891.6|1892.3|1892|1889.3|1889|243
1654758600000|2022-06-09 07:10:00|1891.8|1891.5|1889.9|1889.6|1892.3|1892|1889.8|1889.5|107
1654758900000|2022-06-09 07:15:00|1889.8|1889.5|1889.5|1889.2|1890.7|1890.4|1888.9|1888.6|132
1654759200000|2022-06-09 07:20:00|1889.4|1889.1|1891.2|1890.9|1891.8|1891.5|1889.1|1888.8|114
1654759500000|2022-06-09 07:25:00|1891.1|1890.8|1891|1890.7|1891.7|1891.4|1890.4|1890.1|123
1654759800000|2022-06-09 07:30:00|1890.9|1890.6|1886.8|1886.5|1891|1890.7|1885.9|1885.6|267
1654760100000|2022-06-09 07:35:00|1886.7|1886.4|1887.5|1887.2|1887.7|1887.4|1885.8|1885.5|112
1654760400000|2022-06-09 07:40:00|1887.4|1887.1|1888.1|1887.8|1888.5|1888.2|1886.9|1886.6|60
1654760700000|2022-06-09 07:45:00|1888.2|1887.9|1889.2|1888.9|1890|1889.7|1887.9|1887.6|68
1654761000000|2022-06-09 07:50:00|1889.3|1889|1891.2|1890.9|1891.7|1891.4|1889.3|1889|99
1654761300000|2022-06-09 07:55:00|1891.1|1890.8|1891.1|1890.8|1891.6|1891.3|1890.3|1890|46
1654761600000|2022-06-09 08:00:00|1890.9|1890.6|1889.7|1889.4|1890.9|1890.6|1888.9|1888.6|98
1654761900000|2022-06-09 08:05:00|1889.8|1889.5|1888.7|1888.4|1889.9|1889.6|1887.3|1887|94
1654762200000|2022-06-09 08:10:00|1888.6|1888.3|1888.9|1888.6|1889.1|1888.8|1887.9|1887.6|59
1654762500000|2022-06-09 08:15:00|1888.8|1888.5|1889|1888.7|1889.4|1889.1|1888.3|1888|81
1654762800000|2022-06-09 08:20:00|1888.9|1888.6|1889.9|1889.6|1889.9|1889.6|1888.1|1887.8|45
1654763100000|2022-06-09 08:25:00|1889.8|1889.5|1889.9|1889.6|1890.3|1890|1889.3|1889|63
1654763400000|2022-06-09 08:30:00|1889.8|1889.5|1892.8|1892.5|1892.9|1892.6|1889.6|1889.3|192
1654763700000|2022-06-09 08:35:00|1892.7|1892.4|1893|1892.7|1894.4|1894.1|1892.7|1892.4|199
1654764000000|2022-06-09 08:40:00|1893.1|1892.8|1892.9|1892.6|1893.6|1893.3|1892.6|1892.3|81
1654764300000|2022-06-09 08:45:00|1893|1892.7|1896.6|1896.3|1896.6|1896.3|1892.8|1892.5|332
1654764600000|2022-06-09 08:50:00|1896.5|1896.2|1896.5|1896.2|1897.7|1897.4|1896.4|1896.1|257
1654764900000|2022-06-09 08:55:00|1896.6|1896.3|1897.7|1897.4|1898|1897.7|1896.2|1895.9|255
1654765200000|2022-06-09 09:00:00|1897.6|1897.3|1897.4|1897.1|1897.9|1897.6|1896.9|1896.6|129
1654765500000|2022-06-09 09:05:00|1897.3|1897|1896.8|1896.5|1897.6|1897.3|1896.2|1895.9|218
1654765800000|2022-06-09 09:10:00|1896.7|1896.4|1896.1|1895.8|1897.3|1897|1896|1895.7|175
1654766100000|2022-06-09 09:15:00|1896.2|1895.9|1896.1|1895.8|1897|1896.7|1895.8|1895.5|236
1654766400000|2022-06-09 09:20:00|1896|1895.7|1895.9|1895.6|1896.6|1896.3|1895.6|1895.3|135
1654766700000|2022-06-09 09:25:00|1895.8|1895.5|1895.7|1895.4|1896.6|1896.3|1895.6|1895.3|81
1654767000000|2022-06-09 09:30:00|1895.8|1895.5|1896.9|1896.6|1897.3|1897|1895.8|1895.5|54
1654767300000|2022-06-09 09:35:00|1897|1896.7|1896.6|1896.3|1897.4|1897.1|1896.5|1896.2|50
1654767600000|2022-06-09 09:40:00|1896.7|1896.4|1895.9|1895.6|1896.9|1896.6|1895.3|1895|94
1654767900000|2022-06-09 09:45:00|1896|1895.7|1896.3|1896|1896.4|1896.1|1895.6|1895.3|79
1654768200000|2022-06-09 09:50:00|1896.2|1895.9|1896|1895.7|1897|1896.7|1895.6|1895.3|61
1654768500000|2022-06-09 09:55:00|1895.9|1895.6|1895.4|1895.1|1896|1895.7|1894.2|1893.9|64
1654768800000|2022-06-09 10:00:00|1895.3|1895|1895.8|1895.5|1896.2|1895.9|1895.3|1895|90
1654769100000|2022-06-09 10:05:00|1896|1895.7|1895.8|1895.5|1896.8|1896.5|1895.7|1895.4|107
1654769400000|2022-06-09 10:10:00|1895.9|1895.6|1896.1|1895.8|1896.4|1896.1|1894.4|1894.1|299
1654769700000|2022-06-09 10:15:00|1896.2|1895.9|1897.5|1897.2|1897.7|1897.4|1895.7|1895.4|210
1654770000000|2022-06-09 10:20:00|1897.4|1897.1|1899.2|1898.9|1899.9|1899.6|1897.4|1897.1|393
1654770300000|2022-06-09 10:25:00|1899.3|1899|1900.9|1900.6|1901|1900.7|1898.6|1898.3|363
1654770600000|2022-06-09 10:30:00|1901|1900.7|1900.5|1900.2|1901.9|1901.6|1900.3|1900|220
1654770900000|2022-06-09 10:35:00|1900.4|1900.1|1898.9|1898.6|1900.9|1900.6|1898.8|1898.5|253
1654771200000|2022-06-09 10:40:00|1899|1898.7|1899.2|1898.9|1899.8|1899.5|1898.3|1898|276
1654771500000|2022-06-09 10:45:00|1899.1|1898.8|1899|1898.7|1899.5|1899.2|1898.6|1898.3|55
1654771800000|2022-06-09 10:50:00|1899.1|1898.8|1900.5|1900.2|1901.1|1900.8|1898.9|1898.6|95
1654772100000|2022-06-09 10:55:00|1900.2|1899.9|1900.2|1899.9|1900.6|1900.3|1899.6|1899.3|190
1654772400000|2022-06-09 11:00:00|1900.1|1899.8|1900.1|1899.8|1900.2|1899.9|1899.4|1899.1|190
1654772700000|2022-06-09 11:05:00|1900|1899.7|1899.3|1899|1900|1899.7|1898.8|1898.5|175
1654773000000|2022-06-09 11:10:00|1899.4|1899.1|1900.3|1900|1900.5|1900.2|1899.3|1899|46
1654773300000|2022-06-09 11:15:00|1900.4|1900.1|1899.2|1898.9|1900.8|1900.5|1899|1898.7|47
1654773600000|2022-06-09 11:20:00|1899.1|1898.8|1902|1901.7|1904.3|1904|1898.7|1898.4|585
1654773900000|2022-06-09 11:25:00|1901.9|1901.6|1900.3|1900|1902.4|1902.1|1899.4|1899.1|159
1654774200000|2022-06-09 11:30:00|1900.2|1899.9|1898.3|1898|1900.8|1900.5|1898.2|1897.9|116
1654774500000|2022-06-09 11:35:00|1898.1|1897.8|1898.6|1898.3|1899.1|1898.8|1897.9|1897.6|87
1654774800000|2022-06-09 11:40:00|1898.7|1898.4|1899.5|1899.2|1900|1899.7|1898.2|1897.9|137
1654775100000|2022-06-09 11:45:00|1899.6|1899.3|1895.5|1895.2|1903.3|1903|1895.2|1894.9|680
1654775400000|2022-06-09 11:50:00|1895.6|1895.3|1895|1894.7|1897.7|1897.4|1894.8|1894.5|190
1654775700000|2022-06-09 11:55:00|1894.9|1894.6|1894.8|1894.5|1895.3|1895|1893.5|1893.2|481
1654776000000|2022-06-09 12:00:00|1894.7|1894.4|1895.1|1894.8|1895.5|1895.2|1893.4|1893.1|329
1654776300000|2022-06-09 12:05:00|1894.8|1894.5|1893.8|1893.5|1895.5|1895.2|1893.4|1893.1|1111
1654776600000|2022-06-09 12:10:00|1893.7|1893.4|1890.6|1890.3|1893.9|1893.6|1890.6|1890.3|428
1654776900000|2022-06-09 12:15:00|1890.5|1890.2|1891.3|1891|1892.3|1892|1889.9|1889.6|460
1654777200000|2022-06-09 12:20:00|1891.2|1890.9|1888.8|1888.5|1891.2|1890.9|1888.2|1887.9|736
1654777500000|2022-06-09 12:25:00|1888.7|1888.4|1889.1|1888.8|1890.5|1890.2|1886.4|1886.1|1003
1654777800000|2022-06-09 12:30:00|1889.3|1889|1888.3|1888|1891.1|1890.8|1887|1886.7|361
1654778100000|2022-06-09 12:35:00|1888.4|1888.1|1888.4|1888.1|1888.8|1888.5|1886.2|1885.9|492
1654778400000|2022-06-09 12:40:00|1888.6|1888.3|1882.3|1882|1888.9|1888.6|1882.2|1881.9|843
1654778700000|2022-06-09 12:45:00|1882.4|1882.1|1883.6|1883.3|1884.6|1884.3|1882.4|1882.1|399
1654779000000|2022-06-09 12:50:00|1883.7|1883.4|1881.7|1881.4|1883.7|1883.4|1881.4|1881.1|817
1654779300000|2022-06-09 12:55:00|1881.8|1881.5|1882.1|1881.8|1883.5|1883.2|1881.5|1881.2|797
1654779600000|2022-06-09 13:00:00|1881.9|1881.6|1882.9|1882.6|1883|1882.7|1881.4|1881.1|492
1654779900000|2022-06-09 13:05:00|1883|1882.7|1880.8|1880.5|1883|1882.7|1880.8|1880.5|947
1654780200000|2022-06-09 13:10:00|1880.7|1880.4|1879.5|1879.2|1883.7|1883.4|1879.4|1879.1|617
1654780500000|2022-06-09 13:15:00|1879.8|1879.5|1879.1|1878.8|1880.4|1880.1|1877.4|1877.1|1302
1654780800000|2022-06-09 13:20:00|1879.2|1878.9|1880.4|1880.1|1881.4|1881.1|1878.9|1878.6|543
1654781100000|2022-06-09 13:25:00|1880.5|1880.2|1878.3|1878|1881.1|1880.8|1878.2|1877.9|933
1654781400000|2022-06-09 13:30:00|1878|1877.7|1875.2|1874.9|1879.9|1879.6|1869.2|1868.9|7799
1654781700000|2022-06-09 13:35:00|1875.3|1875|1867.4|1867.1|1876.1|1875.8|1867.3|1867|6354
1654782000000|2022-06-09 13:40:00|1867.2|1866.9|1865.4|1865.1|1870.5|1870.2|1863.1|1862.8|4737
1654782300000|2022-06-09 13:45:00|1865.3|1865|1868.1|1867.8|1872.3|1872|1862.5|1862.2|4755
1654782600000|2022-06-09 13:50:00|1868.4|1868.1|1873.1|1872.8|1876.7|1876.4|1868.4|1868.1|3516
1654782900000|2022-06-09 13:55:00|1873|1872.7|1873.8|1873.5|1875.4|1875.1|1871|1870.7|4075
1654783200000|2022-06-09 14:00:00|1874.2|1873.9|1874.1|1873.8|1876.7|1876.4|1873.1|1872.8|5358
1654783500000|2022-06-09 14:05:00|1873.9|1873.6|1869.6|1869.3|1875.2|1874.9|1869.3|1869|3896
1654783800000|2022-06-09 14:10:00|1869.7|1869.4|1872.3|1872|1872.4|1872.1|1867.7|1867.4|3777
1654784100000|2022-06-09 14:15:00|1872.4|1872.1|1875.9|1875.6|1878.7|1878.4|1871.7|1871.4|3253
1654784400000|2022-06-09 14:20:00|1876.1|1875.8|1878.1|1877.8|1878.4|1878.1|1875.5|1875.2|2468
1654784700000|2022-06-09 14:25:00|1878.2|1877.9|1881.1|1880.8|1881.1|1880.8|1877.3|1877|2731
1654785000000|2022-06-09 14:30:00|1881.3|1881|1881.4|1881.1|1884.1|1883.8|1877.6|1877.3|3766
1654785300000|2022-06-09 14:35:00|1881.2|1880.9|1882.2|1881.9|1884.2|1883.9|1880.4|1880.1|1841
1654785600000|2022-06-09 14:40:00|1882.1|1881.8|1877.3|1877|1882.5|1882.2|1875.2|1874.9|2965
1654785900000|2022-06-09 14:45:00|1877.2|1876.9|1875.8|1875.5|1877.9|1877.6|1874.6|1874.3|1910
1654786200000|2022-06-09 14:50:00|1875.7|1875.4|1869.3|1869|1875.7|1875.4|1869.1|1868.8|1514
1654786500000|2022-06-09 14:55:00|1869.2|1868.9|1874.2|1873.9|1874.8|1874.5|1868.2|1867.9|1701
1654786800000|2022-06-09 15:00:00|1874.1|1873.8|1869.8|1869.5|1874.7|1874.4|1868.9|1868.6|1782
1654787100000|2022-06-09 15:05:00|1869.7|1869.4|1869|1868.7|1870.4|1870.1|1866.8|1866.5|2362
1654787400000|2022-06-09 15:10:00|1869.2|1868.9|1870.3|1870|1871.6|1871.3|1868.6|1868.3|3004
1654787700000|2022-06-09 15:15:00|1870.5|1870.2|1869.2|1868.9|1871.4|1871.1|1868.2|1867.9|1335
1654788000000|2022-06-09 15:20:00|1869.1|1868.8|1871|1870.7|1872.4|1872.1|1868.6|1868.3|1980
1654788300000|2022-06-09 15:25:00|1871.1|1870.8|1867.9|1867.6|1872|1871.7|1867.4|1867.1|1198
1654788600000|2022-06-09 15:30:00|1867.7|1867.4|1869.3|1869|1870.7|1870.4|1867.4|1867.1|1637
1654788900000|2022-06-09 15:35:00|1869.5|1869.2|1871.3|1871|1872.5|1872.2|1868.3|1868|1466
1654789200000|2022-06-09 15:40:00|1871.6|1871.3|1874.8|1874.5|1877.9|1877.6|1871.5|1871.2|1839
1654789500000|2022-06-09 15:45:00|1874.4|1874.1|1869.8|1869.5|1875.4|1875.1|1869.5|1869.2|1923
1654789800000|2022-06-09 15:50:00|1869.9|1869.6|1872.1|1871.8|1872.5|1872.2|1867.5|1867.2|1358
1654790100000|2022-06-09 15:55:00|1872.4|1872.1|1874.3|1874|1875|1874.7|1871.4|1871.1|1306
1654790400000|2022-06-09 16:00:00|1874.5|1874.2|1872.5|1872.2|1875.2|1874.9|1872|1871.7|935
1654790700000|2022-06-09 16:05:00|1872.6|1872.3|1870.2|1869.9|1873.1|1872.8|1869.1|1868.8|3127
1654791000000|2022-06-09 16:10:00|1870.1|1869.8|1869.5|1869.2|1870.7|1870.4|1867.2|1866.9|1264
1654791300000|2022-06-09 16:15:00|1869.4|1869.1|1870.6|1870.3|1870.6|1870.3|1868.3|1868|1550
1654791600000|2022-06-09 16:20:00|1870.7|1870.4|1871.9|1871.6|1873.5|1873.2|1870.4|1870.1|1109
1654791900000|2022-06-09 16:25:00|1871.8|1871.5|1873.9|1873.6|1874.9|1874.6|1871.1|1870.8|1636
1654792200000|2022-06-09 16:30:00|1874.1|1873.8|1873.5|1873.2|1875.2|1874.9|1871.6|1871.3|1202
1654792500000|2022-06-09 16:35:00|1873.6|1873.3|1874.2|1873.9|1875|1874.7|1872.7|1872.4|1886
1654792800000|2022-06-09 16:40:00|1874.3|1874|1876.4|1876.1|1877.7|1877.4|1872.9|1872.6|1062
1654793100000|2022-06-09 16:45:00|1876.5|1876.2|1874.9|1874.6|1876.6|1876.3|1873.8|1873.5|1454
1654793400000|2022-06-09 16:50:00|1874.8|1874.5|1874.3|1874|1876.8|1876.5|1874.1|1873.8|1743
1654793700000|2022-06-09 16:55:00|1874.2|1873.9|1879|1878.7|1879.9|1879.6|1873.2|1872.9|1442
1654794000000|2022-06-09 17:00:00|1879.1|1878.8|1878.3|1878|1880.4|1880.1|1878.1|1877.8|1399
1654794300000|2022-06-09 17:05:00|1878.4|1878.1|1878.6|1878.3|1881.1|1880.8|1878.2|1877.9|1807
1654794600000|2022-06-09 17:10:00|1878.7|1878.4|1879.3|1879|1881.2|1880.9|1878.4|1878.1|1653
1654794900000|2022-06-09 17:15:00|1879.2|1878.9|1879.3|1879|1879.9|1879.6|1878.3|1878|1239
1654795200000|2022-06-09 17:20:00|1879.4|1879.1|1875.8|1875.5|1879.8|1879.5|1875.6|1875.3|1662
1654795500000|2022-06-09 17:25:00|1875.7|1875.4|1874.5|1874.2|1876.5|1876.2|1873.5|1873.2|976
1654795800000|2022-06-09 17:30:00|1874.4|1874.1|1871.1|1870.8|1874.4|1874.1|1870.2|1869.9|1544
1654796100000|2022-06-09 17:35:00|1871|1870.7|1870.8|1870.5|1871.6|1871.3|1868.7|1868.4|1469
1654796400000|2022-06-09 17:40:00|1870.7|1870.4|1868.3|1868|1871.5|1871.2|1867.7|1867.4|1029
1654796700000|2022-06-09 17:45:00|1868.4|1868.1|1870.4|1870.1|1870.9|1870.6|1867.7|1867.4|885
1654797000000|2022-06-09 17:50:00|1870.5|1870.2|1870.6|1870.3|1871.6|1871.3|1870.2|1869.9|675
1654797300000|2022-06-09 17:55:00|1870.7|1870.4|1873.2|1872.9|1873.5|1873.2|1870.1|1869.8|1037
1654797600000|2022-06-09 18:00:00|1873.1|1872.8|1870.8|1870.5|1873.5|1873.2|1870|1869.7|1129
1654797900000|2022-06-09 18:05:00|1870.7|1870.4|1871.6|1871.3|1872.5|1872.2|1869.7|1869.4|2666
1654798200000|2022-06-09 18:10:00|1871.7|1871.4|1871.6|1871.3|1872.1|1871.8|1869|1868.7|1949
1654798500000|2022-06-09 18:15:00|1871.5|1871.2|1870.6|1870.3|1872.3|1872|1869.8|1869.5|933
1654798800000|2022-06-09 18:20:00|1870.7|1870.4|1868.4|1868.1|1872.3|1872|1867.8|1867.5|1303
1654799100000|2022-06-09 18:25:00|1868.3|1868|1869.9|1869.6|1870.9|1870.6|1867.2|1866.9|1328
1654799400000|2022-06-09 18:30:00|1870.1|1869.8|1866.2|1865.9|1870.1|1869.8|1865.8|1865.5|1837
1654799700000|2022-06-09 18:35:00|1866.3|1866|1865.9|1865.6|1867.4|1867.1|1865.2|1864.9|1379
1654800000000|2022-06-09 18:40:00|1866|1865.7|1864.9|1864.6|1866.4|1866.1|1864.3|1864|1337
1654800300000|2022-06-09 18:45:00|1864.6|1864.3|1867.2|1866.9|1867.7|1867.4|1864.4|1864.1|1349
1654800600000|2022-06-09 18:50:00|1867.1|1866.8|1866.7|1866.4|1868.6|1868.3|1865.9|1865.6|1350
1654800900000|2022-06-09 18:55:00|1866.5|1866.2|1864.1|1863.8|1868|1867.7|1864.1|1863.8|1493
1654801200000|2022-06-09 19:00:00|1864|1863.7|1860.8|1860.5|1864.5|1864.2|1860.8|1860.5|2907
1654801500000|2022-06-09 19:05:00|1860.7|1860.4|1860.6|1860.3|1861.8|1861.5|1859.9|1859.6|2410
1654801800000|2022-06-09 19:10:00|1860.5|1860.2|1859.7|1859.4|1861.6|1861.3|1859.6|1859.3|1667
1654802100000|2022-06-09 19:15:00|1859.6|1859.3|1862.6|1862.3|1863.6|1863.3|1859.3|1859|2559
1654802400000|2022-06-09 19:20:00|1862.4|1862.1|1862.6|1862.3|1863.5|1863.2|1860.6|1860.3|904
1654802700000|2022-06-09 19:25:00|1862.7|1862.4|1858.5|1858.2|1862.9|1862.6|1858.4|1858.1|2215
1654803000000|2022-06-09 19:30:00|1858.4|1858.1|1856.6|1856.3|1859.6|1859.3|1856.6|1856.3|1908
1654803300000|2022-06-09 19:35:00|1856.5|1856.2|1856.7|1856.4|1858.1|1857.8|1855.9|1855.6|2057
1654803600000|2022-06-09 19:40:00|1856.5|1856.2|1853.2|1852.9|1856.5|1856.2|1852.8|1852.5|2384
1654803900000|2022-06-09 19:45:00|1853|1852.7|1851.4|1851.1|1854.4|1854.1|1849.7|1849.4|4314
1654804200000|2022-06-09 19:50:00|1850.2|1849.9|1852.4|1852.1|1853.8|1853.5|1849.5|1849.2|7733
1654804500000|2022-06-09 19:55:00|1852.6|1852.3|1849.4|1849.1|1853.2|1852.9|1848.9|1848.6|19663
1654804800000|2022-06-09 20:00:00|1849.2|1848.9|1848.3|1848|1850.7|1850.4|1847.8|1847.5|5418
1654805100000|2022-06-09 20:05:00|1848.4|1848.1|1848.8|1848.5|1850.2|1849.9|1848.4|1848.1|2138
1654805400000|2022-06-09 20:10:00|1848.9|1848.6|1850.8|1850.5|1850.9|1850.6|1848.9|1848.6|1473
1654805700000|2022-06-09 20:15:00|1850.9|1850.6|1849.3|1849|1850.9|1850.6|1849|1848.7|843
1654806000000|2022-06-09 20:20:00|1849.2|1848.9|1850.5|1850.2|1850.9|1850.6|1849.1|1848.8|389
1654806300000|2022-06-09 20:25:00|1850.6|1850.3|1851.5|1851.2|1851.5|1851.2|1850|1849.7|322
1654806600000|2022-06-09 20:30:00|1851.6|1851.3|1850.9|1850.6|1852|1851.7|1850.9|1850.6|686
1654806900000|2022-06-09 20:35:00|1851|1850.7|1850.7|1850.4|1851.3|1851|1850.4|1850.1|479
1654807200000|2022-06-09 20:40:00|1850.8|1850.5|1851.4|1851.1|1851.8|1851.5|1850.6|1850.3|419
1654807500000|2022-06-09 20:45:00|1851.5|1851.2|1852.6|1852.3|1852.7|1852.4|1851.4|1851.1|125
1654807800000|2022-06-09 20:50:00|1852.7|1852.4|1852.3|1852|1853|1852.7|1852|1851.7|190
1654808100000|2022-06-09 20:55:00|1852.4|1852.1|1854.1|1853.3|1854.1|1853.6|1852.1|1851.8|234
1654808400000|2022-06-09 21:00:00|1853.8|1853|1853.7|1852.9|1854.1|1853.3|1853.5|1852.7|1
1654808700000|2022-06-09 21:05:00|1853.6|1852.8|1853.6|1852.8|1853.9|1853.1|1853.5|1852.7|0
1654809000000|2022-06-09 21:10:00|1853.5|1852.7|1853.9|1853.1|1854.1|1853.3|1853.1|1852.3|0
1654809300000|2022-06-09 21:15:00|1854|1853.2|1853.9|1853.1|1854.4|1853.6|1853.6|1852.8|0
1654809600000|2022-06-09 21:20:00|1854|1853.2|1854|1853.2|1854|1853.2|1853.8|1853|0
1654809900000|2022-06-09 21:25:00|1854.1|1853.3|1854.1|1853.3|1854.3|1853.5|1854|1853.2|0
1654810200000|2022-06-09 21:30:00|1854|1853.2|1854.4|1853.6|1854.4|1853.6|1854|1853.2|0
1654810500000|2022-06-09 21:35:00|1854.5|1853.7|1854.4|1853.6|1854.5|1853.7|1854.3|1853.5|0
1654811400000|2022-06-09 21:50:00|1854.5|1853.7|1854.5|1853.7|1854.5|1853.7|1854.4|1853.6|0
1654811700000|2022-06-09 21:55:00|1854.4|1853.6|1855.1|1854.3|1855.3|1854.5|1854.3|1853.5|0
1654812000000|2022-06-09 22:00:00|1855.3|1854.5|1853.1|1852.8|1855.3|1854.5|1852.2|1851.9|285
1654812300000|2022-06-09 22:05:00|1853|1852.7|1852.1|1851.8|1853|1852.7|1852.1|1851.8|101
1654812600000|2022-06-09 22:10:00|1852|1851.7|1851.4|1851.1|1852.6|1852.3|1851.1|1850.8|106
1654812900000|2022-06-09 22:15:00|1851.3|1851|1851.8|1851.5|1852.1|1851.8|1851|1850.7|51
1654813200000|2022-06-09 22:20:00|1851.6|1851.3|1850.8|1850.5|1851.8|1851.5|1850.7|1850.4|36
1654813500000|2022-06-09 22:25:00|1850.9|1850.6|1851.2|1850.9|1851.6|1851.3|1850.9|1850.6|69
1654813800000|2022-06-09 22:30:00|1851.4|1851.1|1851.6|1851.3|1852|1851.7|1851.2|1850.9|10
1654814100000|2022-06-09 22:35:00|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.9|1851.6|8
1654814400000|2022-06-09 22:40:00|1852|1851.7|1851.6|1851.3|1852|1851.7|1851.6|1851.3|0
1654814700000|2022-06-09 22:45:00|1851.7|1851.4|1852.4|1852.1|1852.4|1852.1|1851.7|1851.4|15
1654815000000|2022-06-09 22:50:00|1852.3|1852|1851.3|1851|1852.7|1852.4|1851.2|1850.9|8
1654815300000|2022-06-09 22:55:00|1851.2|1850.9|1851.7|1851.4|1851.8|1851.5|1851.2|1850.9|23
1654815600000|2022-06-09 23:00:00|1851.8|1851.5|1851.7|1851.4|1852|1851.7|1851.2|1850.9|10
1654815900000|2022-06-09 23:05:00|1851.6|1851.3|1851.8|1851.5|1851.8|1851.5|1851.4|1851.1|6
1654816200000|2022-06-09 23:10:00|1851.7|1851.4|1852|1851.7|1852.1|1851.8|1851.5|1851.2|5
1654816500000|2022-06-09 23:15:00|1852.1|1851.8|1852.7|1852.4|1852.7|1852.4|1851.8|1851.5|16
1654816800000|2022-06-09 23:20:00|1852.9|1852.6|1853.1|1852.8|1853.5|1853.2|1852.9|1852.6|66
1654817100000|2022-06-09 23:25:00|1853.2|1852.9|1852.3|1852|1853.2|1852.9|1852.1|1851.8|61
1654817400000|2022-06-09 23:30:00|1852.4|1852.1|1852.6|1852.3|1853.2|1852.9|1852.2|1851.9|67
1654817700000|2022-06-09 23:35:00|1852.5|1852.2|1852.9|1852.6|1853.1|1852.8|1852.2|1851.9|149
1654818000000|2022-06-09 23:40:00|1852.8|1852.5|1852.9|1852.6|1853.7|1853.4|1852.7|1852.4|55
1654818300000|2022-06-09 23:45:00|1852.8|1852.5|1852.6|1852.3|1852.8|1852.5|1851.9|1851.6|43
1654818600000|2022-06-09 23:50:00|1852.5|1852.2|1851.9|1851.6|1853.8|1853.5|1851.8|1851.5|91
1654818900000|2022-06-09 23:55:00|1852|1851.7|1852|1851.7|1852.2|1851.9|1851.9|1851.6|84
1654819200000|2022-06-10 00:00:00|1852.3|1852|1852.9|1852.6|1853|1852.7|1850.8|1850.5|143
1654819500000|2022-06-10 00:05:00|1852.8|1852.5|1850.7|1850.4|1853.1|1852.8|1850.7|1850.4|55
1654819800000|2022-06-10 00:10:00|1850.8|1850.5|1849.1|1848.8|1850.8|1850.5|1848.2|1847.9|126
1654820100000|2022-06-10 00:15:00|1849.2|1848.9|1848.8|1848.5|1849.5|1849.2|1848.3|1848|23
1654820400000|2022-06-10 00:20:00|1848.5|1848.2|1848.5|1848.2|1850|1849.7|1848.3|1848|18
1654820700000|2022-06-10 00:25:00|1848|1847.7|1848.8|1848.5|1849.8|1849.5|1848|1847.7|49
1654821000000|2022-06-10 00:30:00|1848.7|1848.4|1850.1|1849.8|1850.3|1850|1848.3|1848|50
1654821300000|2022-06-10 00:35:00|1850|1849.7|1850.3|1850|1850.4|1850.1|1849.6|1849.3|3
1654821600000|2022-06-10 00:40:00|1850.2|1849.9|1850.4|1850.1|1850.8|1850.5|1849.9|1849.6|7
1654821900000|2022-06-10 00:45:00|1850.3|1850|1849.8|1849.5|1850.8|1850.5|1849.7|1849.4|12
1654822200000|2022-06-10 00:50:00|1849.9|1849.6|1849.4|1849.1|1850.1|1849.8|1849.2|1848.9|16
1654822500000|2022-06-10 00:55:00|1849.5|1849.2|1849.2|1848.9|1849.6|1849.3|1848.6|1848.3|54
1654822800000|2022-06-10 01:00:00|1849.3|1849|1849.9|1849.6|1850.3|1850|1848.6|1848.3|14
1654823100000|2022-06-10 01:05:00|1849.8|1849.5|1849.9|1849.6|1850.1|1849.8|1849.1|1848.8|6
1654823400000|2022-06-10 01:10:00|1849.8|1849.5|1850|1849.7|1850.3|1850|1849|1848.7|29
1654823700000|2022-06-10 01:15:00|1849.9|1849.6|1849.7|1849.4|1850.3|1850|1849.3|1849|15
1654824000000|2022-06-10 01:20:00|1849.8|1849.5|1848.3|1848|1850.1|1849.8|1848|1847.7|36
1654824300000|2022-06-10 01:25:00|1848.2|1847.9|1849.5|1849.2|1849.6|1849.3|1848.2|1847.9|3
1654824600000|2022-06-10 01:30:00|1849.6|1849.3|1850.2|1849.9|1850.5|1850.2|1849.1|1848.8|41
1654824900000|2022-06-10 01:35:00|1850.1|1849.8|1850.4|1850.1|1850.8|1850.5|1850|1849.7|27
1654825200000|2022-06-10 01:40:00|1850.2|1849.9|1849.9|1849.6|1850.5|1850.2|1849.5|1849.2|5
1654825500000|2022-06-10 01:45:00|1850|1849.7|1849.4|1849.1|1850.1|1849.8|1848.9|1848.6|12
1654825800000|2022-06-10 01:50:00|1849.5|1849.2|1849.4|1849.1|1850|1849.7|1848.9|1848.6|16
1654826100000|2022-06-10 01:55:00|1849.5|1849.2|1849.4|1849.1|1850.3|1850|1849.2|1848.9|4
1654826400000|2022-06-10 02:00:00|1849.5|1849.2|1850|1849.7|1850.3|1850|1849.2|1848.9|1
1654826700000|2022-06-10 02:05:00|1849.9|1849.6|1849.3|1849|1850.2|1849.9|1849.1|1848.8|23
1654827000000|2022-06-10 02:10:00|1849.4|1849.1|1849.4|1849.1|1849.7|1849.4|1849|1848.7|15
1654827300000|2022-06-10 02:15:00|1849.3|1849|1849.5|1849.2|1849.7|1849.4|1848.9|1848.6|30
1654827600000|2022-06-10 02:20:00|1849.6|1849.3|1850|1849.7|1850.1|1849.8|1849.3|1849|35
1654827900000|2022-06-10 02:25:00|1850.1|1849.8|1851.2|1850.9|1851.2|1850.9|1849.9|1849.6|16
1654828200000|2022-06-10 02:30:00|1851|1850.7|1851.6|1851.3|1851.6|1851.3|1850.6|1850.3|20
1654828500000|2022-06-10 02:35:00|1851.7|1851.4|1851.2|1850.9|1851.7|1851.4|1851|1850.7|9
1654828800000|2022-06-10 02:40:00|1851.3|1851|1850.8|1850.5|1851.3|1851|1850.5|1850.2|11
1654829100000|2022-06-10 02:45:00|1850.7|1850.4|1850.9|1850.6|1851|1850.7|1850.4|1850.1|8
1654829400000|2022-06-10 02:50:00|1850.8|1850.5|1851.2|1850.9|1851.4|1851.1|1850.7|1850.4|4
1654829700000|2022-06-10 02:55:00|1851.1|1850.8|1851|1850.7|1851.2|1850.9|1850.8|1850.5|0
1654830000000|2022-06-10 03:00:00|1851.1|1850.8|1853.2|1852.9|1853.3|1853|1851.1|1850.8|29
1654830300000|2022-06-10 03:05:00|1853.3|1853|1853.5|1853.2|1853.6|1853.3|1852.8|1852.5|19
1654830600000|2022-06-10 03:10:00|1853.6|1853.3|1854.8|1854.5|1854.9|1854.6|1853.6|1853.3|150
1654830900000|2022-06-10 03:15:00|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.5|1854.2|18
1654831200000|2022-06-10 03:20:00|1855.1|1854.8|1854.8|1854.5|1855.4|1855.1|1854.8|1854.5|9
1654831500000|2022-06-10 03:25:00|1854.9|1854.6|1855.3|1855|1855.3|1855|1854.7|1854.4|37
1654831800000|2022-06-10 03:30:00|1855.4|1855.1|1854.6|1854.3|1855.5|1855.2|1854.4|1854.1|21
1654832100000|2022-06-10 03:35:00|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.3|1854|4
1654832400000|2022-06-10 03:40:00|1854.4|1854.1|1854.6|1854.3|1854.6|1854.3|1854.1|1853.8|24
1654832700000|2022-06-10 03:45:00|1854.7|1854.4|1854.6|1854.3|1854.9|1854.6|1854.3|1854|20
1654833000000|2022-06-10 03:50:00|1854.7|1854.4|1854|1853.7|1854.8|1854.5|1853.9|1853.6|26
1654833300000|2022-06-10 03:55:00|1853.9|1853.6|1853.8|1853.5|1853.9|1853.6|1853.6|1853.3|5
1654833600000|2022-06-10 04:00:00|1853.7|1853.4|1853.4|1853.1|1853.8|1853.5|1853.3|1853|8
1654833900000|2022-06-10 04:05:00|1853.3|1853|1853.1|1852.8|1853.3|1853|1852.9|1852.6|10
1654834200000|2022-06-10 04:10:00|1853.2|1852.9|1853.1|1852.8|1853.3|1853|1852.6|1852.3|11
1654834500000|2022-06-10 04:15:00|1853|1852.7|1852.5|1852.2|1853|1852.7|1852.5|1852.2|5
1654834800000|2022-06-10 04:20:00|1852.6|1852.3|1852.7|1852.4|1852.8|1852.5|1852.6|1852.3|7
1654835100000|2022-06-10 04:25:00|1852.6|1852.3|1851.7|1851.4|1852.7|1852.4|1851.6|1851.3|29
1654835400000|2022-06-10 04:30:00|1851.6|1851.3|1850.9|1850.6|1851.6|1851.3|1850.7|1850.4|51
1654835700000|2022-06-10 04:35:00|1850.8|1850.5|1849.8|1849.5|1850.9|1850.6|1849.8|1849.5|49
1654836000000|2022-06-10 04:40:00|1849.7|1849.4|1850.3|1850|1850.7|1850.4|1849.6|1849.3|21
1654836300000|2022-06-10 04:45:00|1850.4|1850.1|1850.5|1850.2|1850.6|1850.3|1850.1|1849.8|6
1654836600000|2022-06-10 04:50:00|1850.4|1850.1|1850.5|1850.2|1850.6|1850.3|1850.2|1849.9|2
1654836900000|2022-06-10 04:55:00|1850.6|1850.3|1850.5|1850.2|1850.7|1850.4|1850.3|1850|3
1654837200000|2022-06-10 05:00:00|1850.8|1850.5|1852|1851.7|1852|1851.7|1850.3|1850|78
1654837500000|2022-06-10 05:05:00|1852.1|1851.8|1851.4|1851.1|1852.3|1852|1851.4|1851.1|26
1654837800000|2022-06-10 05:10:00|1851.5|1851.2|1852.3|1852|1852.3|1852|1851.4|1851.1|17
1654838100000|2022-06-10 05:15:00|1852.2|1851.9|1854|1853.7|1854.3|1854|1852.2|1851.9|53
1654838400000|2022-06-10 05:20:00|1853.9|1853.6|1853.3|1853|1854.1|1853.8|1853.3|1853|43
1654838700000|2022-06-10 05:25:00|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1852.8|1852.5|13
1654839000000|2022-06-10 05:30:00|1853.5|1853.2|1853.6|1853.3|1854.6|1854.3|1853.1|1852.8|102
1654839300000|2022-06-10 05:35:00|1853.5|1853.2|1853.7|1853.4|1853.9|1853.6|1853.1|1852.8|14
1654839600000|2022-06-10 05:40:00|1853.6|1853.3|1853.4|1853.1|1854|1853.7|1853.3|1853|4
1654839900000|2022-06-10 05:45:00|1853.3|1853|1852.6|1852.3|1853.3|1853|1852.4|1852.1|89
1654840200000|2022-06-10 05:50:00|1852.5|1852.2|1851.6|1851.3|1852.5|1852.2|1851.2|1850.9|56
1654840500000|2022-06-10 05:55:00|1851.8|1851.5|1851.7|1851.4|1852.2|1851.9|1851.5|1851.2|38
1654840800000|2022-06-10 06:00:00|1851.6|1851.3|1853.7|1853.4|1854.3|1854|1851.5|1851.2|109
1654841100000|2022-06-10 06:05:00|1853.6|1853.3|1854.6|1854.3|1854.6|1854.3|1852.7|1852.4|51
1654841400000|2022-06-10 06:10:00|1854.5|1854.2|1855.4|1855.1|1855.6|1855.3|1854|1853.7|45
1654841700000|2022-06-10 06:15:00|1855.5|1855.2|1854.3|1854|1855.6|1855.3|1854.2|1853.9|56
1654842000000|2022-06-10 06:20:00|1854.6|1854.3|1854.4|1854.1|1854.7|1854.4|1853.3|1853|72
1654842300000|2022-06-10 06:25:00|1854.3|1854|1854.9|1854.6|1855.4|1855.1|1853.8|1853.5|28
1654842600000|2022-06-10 06:30:00|1855|1854.7|1854.2|1853.9|1855.1|1854.8|1854.1|1853.8|16
1654842900000|2022-06-10 06:35:00|1854|1853.7|1853.3|1853|1854.2|1853.9|1853.1|1852.8|9
1654843200000|2022-06-10 06:40:00|1853.2|1852.9|1853.8|1853.5|1854.4|1854.1|1853.1|1852.8|31
1654843500000|2022-06-10 06:45:00|1853.9|1853.6|1852.9|1852.6|1854.1|1853.8|1852.7|1852.4|21
1654843800000|2022-06-10 06:50:00|1852.8|1852.5|1854|1853.7|1854.3|1854|1852.8|1852.5|217
1654844100000|2022-06-10 06:55:00|1854.2|1853.9|1854.8|1854.5|1854.9|1854.6|1853.4|1853.1|15
1654844400000|2022-06-10 07:00:00|1854.6|1854.3|1853.6|1853.3|1855.8|1855.5|1853.4|1853.1|132
1654844700000|2022-06-10 07:05:00|1853.4|1853.1|1850.3|1850|1854.2|1853.9|1850.3|1850|327
1654845000000|2022-06-10 07:10:00|1850.1|1849.8|1849.4|1849.1|1850.7|1850.4|1848.5|1848.2|163
1654845300000|2022-06-10 07:15:00|1849.3|1849|1849.8|1849.5|1851.4|1851.1|1848.7|1848.4|724
1654845600000|2022-06-10 07:20:00|1849.7|1849.4|1845.8|1845.5|1849.7|1849.4|1845.8|1845.5|107
1654845900000|2022-06-10 07:25:00|1846|1845.7|1845.1|1844.8|1846.4|1846.1|1845.1|1844.8|172
1654846200000|2022-06-10 07:30:00|1845.2|1844.9|1846.8|1846.5|1847.8|1847.5|1845|1844.7|224
1654846500000|2022-06-10 07:35:00|1847|1846.7|1850.4|1850.1|1850.7|1850.4|1847|1846.7|378
1654846800000|2022-06-10 07:40:00|1850.3|1850|1848.6|1848.3|1850.6|1850.3|1848.6|1848.3|756
1654847100000|2022-06-10 07:45:00|1848.5|1848.2|1847.2|1846.9|1851.2|1850.9|1846.8|1846.5|191
1654847400000|2022-06-10 07:50:00|1847|1846.7|1846.9|1846.6|1848.9|1848.6|1846.7|1846.4|27
1654847700000|2022-06-10 07:55:00|1847|1846.7|1846.4|1846.1|1849.8|1849.5|1846.4|1846.1|130
1654848000000|2022-06-10 08:00:00|1846.3|1846|1849.9|1849.6|1850.5|1850.2|1845.4|1845.1|388
1654848300000|2022-06-10 08:05:00|1849.8|1849.5|1851.3|1851|1851.7|1851.4|1848.9|1848.6|168
1654848600000|2022-06-10 08:10:00|1851.2|1850.9|1852.5|1852.2|1853.5|1853.2|1850.9|1850.6|154
1654848900000|2022-06-10 08:15:00|1852.6|1852.3|1852.8|1852.5|1853.5|1853.2|1852.1|1851.8|75
1654849200000|2022-06-10 08:20:00|1852.7|1852.4|1852|1851.7|1852.7|1852.4|1851.9|1851.6|203
1654849500000|2022-06-10 08:25:00|1851.8|1851.5|1851.6|1851.3|1853.2|1852.9|1851.1|1850.8|151
1654849800000|2022-06-10 08:30:00|1851.7|1851.4|1850.4|1850.1|1852.9|1852.6|1850|1849.7|444
1654850100000|2022-06-10 08:35:00|1850.3|1850|1850.1|1849.8|1850.4|1850.1|1848.4|1848.1|136
1654850400000|2022-06-10 08:40:00|1850|1849.7|1850.5|1850.2|1850.6|1850.3|1849.4|1849.1|18
1654850700000|2022-06-10 08:45:00|1850.4|1850.1|1851.8|1851.5|1852.1|1851.8|1850.3|1850|127
1654851000000|2022-06-10 08:50:00|1851.9|1851.6|1847.9|1847.6|1851.9|1851.6|1847.7|1847.4|558
1654851300000|2022-06-10 08:55:00|1848.2|1847.9|1847.5|1847.2|1848.6|1848.3|1847|1846.7|94
1654851600000|2022-06-10 09:00:00|1847.4|1847.1|1849|1848.7|1850|1849.7|1847.2|1846.9|73
1654851900000|2022-06-10 09:05:00|1848.9|1848.6|1849.2|1848.9|1850.1|1849.8|1848.9|1848.6|31
1654852200000|2022-06-10 09:10:00|1849.1|1848.8|1849.8|1849.5|1850.5|1850.2|1848.5|1848.2|38
1654852500000|2022-06-10 09:15:00|1849.9|1849.6|1848.8|1848.5|1850.7|1850.4|1848.8|1848.5|68
1654852800000|2022-06-10 09:20:00|1848.7|1848.4|1848.3|1848|1849.4|1849.1|1848|1847.7|44
1654853100000|2022-06-10 09:25:00|1848.4|1848.1|1850|1849.7|1850.1|1849.8|1847.6|1847.3|43
1654853400000|2022-06-10 09:30:00|1850.1|1849.8|1850.1|1849.8|1850.3|1850|1849.7|1849.4|22
1654853700000|2022-06-10 09:35:00|1850.2|1849.9|1849.5|1849.2|1850.3|1850|1848.7|1848.4|160
1654854000000|2022-06-10 09:40:00|1849.3|1849|1851.6|1851.3|1851.6|1851.3|1848.7|1848.4|513
1654854300000|2022-06-10 09:45:00|1851.3|1851|1848.4|1848.1|1851.6|1851.3|1848.4|1848.1|120
1654854600000|2022-06-10 09:50:00|1848.5|1848.2|1847.3|1847|1848.7|1848.4|1847.3|1847|93
1654854900000|2022-06-10 09:55:00|1847.2|1846.9|1847.9|1847.6|1848|1847.7|1846.8|1846.5|54
1654855200000|2022-06-10 10:00:00|1848|1847.7|1847.6|1847.3|1849.3|1849|1846.9|1846.6|175
1654855500000|2022-06-10 10:05:00|1847.4|1847.1|1846.9|1846.6|1848.2|1847.9|1846.4|1846.1|41
1654855800000|2022-06-10 10:10:00|1847|1846.7|1847|1846.7|1847.4|1847.1|1845.8|1845.5|88
1654856100000|2022-06-10 10:15:00|1846.9|1846.6|1847.3|1847|1848.4|1848.1|1846.8|1846.5|105
1654856400000|2022-06-10 10:20:00|1847.2|1846.9|1845.7|1845.4|1849|1848.7|1845.5|1845.2|1007
1654856700000|2022-06-10 10:25:00|1845.8|1845.5|1844.8|1844.5|1846.2|1845.9|1844.8|1844.5|222
1654857000000|2022-06-10 10:30:00|1844.9|1844.6|1845.9|1845.6|1846.8|1846.5|1844.5|1844.2|295
1654857300000|2022-06-10 10:35:00|1846|1845.7|1846.7|1846.4|1847.3|1847|1845.9|1845.6|68
1654857600000|2022-06-10 10:40:00|1846.8|1846.5|1845.9|1845.6|1846.9|1846.6|1845.8|1845.5|71
1654857900000|2022-06-10 10:45:00|1845.8|1845.5|1845.8|1845.5|1847.1|1846.8|1845.7|1845.4|73
1654858200000|2022-06-10 10:50:00|1845.9|1845.6|1846.8|1846.5|1847.1|1846.8|1845.4|1845.1|57
1654858500000|2022-06-10 10:55:00|1846.6|1846.3|1847.2|1846.9|1847.2|1846.9|1844.6|1844.3|51
1654858800000|2022-06-10 11:00:00|1847.1|1846.8|1845.9|1845.6|1847.6|1847.3|1845.8|1845.5|44
1654859100000|2022-06-10 11:05:00|1846|1845.7|1847.6|1847.3|1848.1|1847.8|1846|1845.7|69
1654859400000|2022-06-10 11:10:00|1847.7|1847.4|1847.3|1847|1848.4|1848.1|1846.5|1846.2|250
1654859700000|2022-06-10 11:15:00|1847.4|1847.1|1845.9|1845.6|1847.6|1847.3|1845.8|1845.5|51
1654860000000|2022-06-10 11:20:00|1845.8|1845.5|1846.7|1846.4|1847.5|1847.2|1845.7|1845.4|185
1654860300000|2022-06-10 11:25:00|1846.8|1846.5|1847.6|1847.3|1847.9|1847.6|1846.4|1846.1|600
1654860600000|2022-06-10 11:30:00|1847.5|1847.2|1849.6|1849.3|1850.4|1850.1|1847.2|1846.9|1320
1654860900000|2022-06-10 11:35:00|1849.5|1849.2|1848.6|1848.3|1851.9|1851.6|1848.3|1848|337
1654861200000|2022-06-10 11:40:00|1848.5|1848.2|1848.9|1848.6|1849.4|1849.1|1848.2|1847.9|86
1654861500000|2022-06-10 11:45:00|1849|1848.7|1847.9|1847.6|1849.7|1849.4|1847.6|1847.3|162
1654861800000|2022-06-10 11:50:00|1847.8|1847.5|1847.9|1847.6|1848.4|1848.1|1847.4|1847.1|107
1654862100000|2022-06-10 11:55:00|1847.8|1847.5|1847.3|1847|1849.2|1848.9|1847.2|1846.9|278
1654862400000|2022-06-10 12:00:00|1847.4|1847.1|1848.1|1847.8|1850.1|1849.8|1847.4|1847.1|174
1654862700000|2022-06-10 12:05:00|1848.2|1847.9|1850|1849.7|1850|1849.7|1848.2|1847.9|389
1654863000000|2022-06-10 12:10:00|1850.3|1850|1850.9|1850.6|1851|1850.7|1849.7|1849.4|971
1654863300000|2022-06-10 12:15:00|1851|1850.7|1850.7|1850.4|1851.5|1851.2|1850.1|1849.8|1719
1654863600000|2022-06-10 12:20:00|1850.8|1850.5|1850.1|1849.8|1851.2|1850.9|1849.2|1848.9|269
1654863900000|2022-06-10 12:25:00|1850.2|1849.9|1850|1849.7|1852.5|1852.2|1850|1849.7|1594
1654864200000|2022-06-10 12:30:00|1850.3|1850|1825.8|1825.5|1850.3|1850|1824.1|1823.8|8305
1654864500000|2022-06-10 12:35:00|1825.9|1825.6|1833.3|1833|1833.7|1833.4|1823.8|1823.5|2739
1654864800000|2022-06-10 12:40:00|1833.4|1833.1|1830.6|1830.3|1837.2|1836.9|1830.4|1830.1|2060
1654865100000|2022-06-10 12:45:00|1830.7|1830.4|1827.1|1826.8|1833.5|1833.2|1827.1|1826.8|999
1654865400000|2022-06-10 12:50:00|1827.2|1826.9|1826.2|1825.9|1827.8|1827.5|1824.8|1824.5|1587
1654865700000|2022-06-10 12:55:00|1826.3|1826|1819.5|1819.2|1827.1|1826.8|1819.5|1819.2|1509
1654866000000|2022-06-10 13:00:00|1819.6|1819.3|1825.8|1825.5|1827|1826.7|1819.3|1819|738
1654866300000|2022-06-10 13:05:00|1825.7|1825.4|1822.3|1822|1827|1826.7|1821.5|1821.2|683
1654866600000|2022-06-10 13:10:00|1822.5|1822.2|1822.5|1822.2|1824.6|1824.3|1821.9|1821.6|1191
1654866900000|2022-06-10 13:15:00|1822.6|1822.3|1820.9|1820.6|1823.4|1823.1|1820.5|1820.2|2448
1654867200000|2022-06-10 13:20:00|1821.1|1820.8|1817.6|1817.3|1823|1822.7|1817|1816.7|1807
1654867500000|2022-06-10 13:25:00|1817.7|1817.4|1818.7|1818.4|1819.8|1819.5|1817.3|1817|1978
1654867800000|2022-06-10 13:30:00|1818.6|1818.3|1817|1816.7|1823.6|1823.3|1814.4|1814.1|6528
1654868100000|2022-06-10 13:35:00|1817.1|1816.8|1821.2|1820.9|1824.4|1824.1|1816|1815.7|7323
1654868400000|2022-06-10 13:40:00|1821.1|1820.8|1828.5|1828.2|1828.6|1828.3|1820.5|1820.2|3293
1654868700000|2022-06-10 13:45:00|1828.6|1828.3|1821.9|1821.6|1828.8|1828.5|1821.6|1821.3|5238
1654869000000|2022-06-10 13:50:00|1821.8|1821.5|1821.4|1821.1|1824.4|1824.1|1819.2|1818.9|3310
1654869300000|2022-06-10 13:55:00|1820.9|1820.6|1819.4|1819.1|1822.1|1821.8|1817.9|1817.6|5223
1654869600000|2022-06-10 14:00:00|1818.1|1817.8|1810.1|1809.8|1818.6|1818.3|1807.5|1807.2|2979
1654869900000|2022-06-10 14:05:00|1809.9|1809.6|1806.1|1805.8|1812.7|1812.4|1806.1|1805.8|6056
1654870200000|2022-06-10 14:10:00|1806.2|1805.9|1804.8|1804.5|1807.9|1807.6|1802.5|1802.2|1358
1654870500000|2022-06-10 14:15:00|1804.9|1804.6|1803.5|1803.2|1806.7|1806.4|1802.6|1802.3|1532
1654870800000|2022-06-10 14:20:00|1803.4|1803.1|1801.1|1800.8|1804.3|1804|1799.5|1799.2|3119
1654871100000|2022-06-10 14:25:00|1801|1800.7|1799|1798.7|1805.5|1805.2|1798.9|1798.6|2154
1654871400000|2022-06-10 14:30:00|1798.9|1798.6|1801.3|1801|1802.5|1802.2|1798.3|1798|3981
1654871700000|2022-06-10 14:35:00|1801.4|1801.1|1805.7|1805.4|1806.3|1806|1800.9|1800.6|2664
1654872000000|2022-06-10 14:40:00|1805.5|1805.2|1807.6|1807.3|1808.2|1807.9|1803|1802.7|2288
1654872300000|2022-06-10 14:45:00|1807.5|1807.2|1808.3|1808|1809.2|1808.9|1805.4|1805.1|1604
1654872600000|2022-06-10 14:50:00|1808.2|1807.9|1807.1|1806.8|1812.1|1811.8|1805.9|1805.6|2601
1654872900000|2022-06-10 14:55:00|1807|1806.7|1801.4|1801.1|1808.3|1808|1801.4|1801.1|1650
1654873200000|2022-06-10 15:00:00|1801.3|1801|1800.3|1800|1802.4|1802.1|1798.6|1798.3|1400
1654873500000|2022-06-10 15:05:00|1800.4|1800.1|1797.8|1797.5|1800.4|1800.1|1797.2|1796.9|9923
1654873800000|2022-06-10 15:10:00|1797.7|1797.4|1797|1796.7|1798.7|1798.4|1795.8|1795.5|3022
1654874100000|2022-06-10 15:15:00|1796.9|1796.6|1799.8|1799.5|1800.4|1800.1|1795.3|1795|6847
1654874400000|2022-06-10 15:20:00|1799.9|1799.6|1796.8|1796.5|1801.7|1801.4|1796.8|1796.5|3297
1654874700000|2022-06-10 15:25:00|1796.9|1796.6|1795.9|1795.6|1797.4|1797.1|1793.9|1793.6|1556
1654875000000|2022-06-10 15:30:00|1796|1795.7|1795|1794.7|1797.4|1797.1|1793.2|1792.9|7084
1654875300000|2022-06-10 15:35:00|1795.1|1794.8|1792.4|1792.1|1795.4|1795.1|1792.4|1792.1|1909
1654875600000|2022-06-10 15:40:00|1792.3|1792|1796.4|1796.1|1796.7|1796.4|1792|1791.7|1630
1654875900000|2022-06-10 15:45:00|1796|1795.7|1792.3|1792|1798.6|1798.3|1792.3|1792|1466
1654876200000|2022-06-10 15:50:00|1792.2|1791.9|1794.2|1793.9|1795.7|1795.4|1791.6|1791.3|1782
1654876500000|2022-06-10 15:55:00|1793.9|1793.6|1797.9|1797.6|1799.8|1799.5|1792.6|1792.3|1396
1654876800000|2022-06-10 16:00:00|1798|1797.7|1798.2|1797.9|1799.9|1799.6|1796.9|1796.6|1558
1654877100000|2022-06-10 16:05:00|1798.3|1798|1801.2|1800.9|1802.6|1802.3|1798.3|1798|2403
1654877400000|2022-06-10 16:10:00|1801.1|1800.8|1794.8|1794.5|1801.1|1800.8|1794.6|1794.3|1885
1654877700000|2022-06-10 16:15:00|1794.4|1794.1|1793.2|1792.9|1794.5|1794.2|1791.4|1791.1|1187
1654878000000|2022-06-10 16:20:00|1793.1|1792.8|1793.1|1792.8|1796.8|1796.5|1792.8|1792.5|1049
1654878300000|2022-06-10 16:25:00|1792.7|1792.4|1792.9|1792.6|1793.3|1793|1789.8|1789.5|1744
1654878600000|2022-06-10 16:30:00|1793|1792.7|1792.4|1792.1|1795.1|1794.8|1791.4|1791.1|3215
1654878900000|2022-06-10 16:35:00|1792.3|1792|1794.3|1794|1794.7|1794.4|1791.8|1791.5|683
1654879200000|2022-06-10 16:40:00|1794.4|1794.1|1796.4|1796.1|1797.8|1797.5|1793.5|1793.2|1752
1654879500000|2022-06-10 16:45:00|1796.5|1796.2|1793.9|1793.6|1796.9|1796.6|1793.1|1792.8|833
1654879800000|2022-06-10 16:50:00|1793.3|1793|1791.1|1790.8|1793.7|1793.4|1790.2|1789.9|1280
1654880100000|2022-06-10 16:55:00|1791|1790.7|1793.5|1793.2|1793.9|1793.6|1789.7|1789.4|733
1654880400000|2022-06-10 17:00:00|1793.4|1793.1|1791.6|1791.3|1794.1|1793.8|1789.5|1789.2|777
1654880700000|2022-06-10 17:05:00|1791.5|1791.2|1793.8|1793.5|1793.8|1793.5|1789.7|1789.4|4292
1654881000000|2022-06-10 17:10:00|1793.7|1793.4|1791.3|1791|1794.3|1794|1790.3|1790|1509
1654881300000|2022-06-10 17:15:00|1791.2|1790.9|1794.5|1794.2|1794.6|1794.3|1790.8|1790.5|3476
1654881600000|2022-06-10 17:20:00|1794.4|1794.1|1795.2|1794.9|1795.7|1795.4|1793.6|1793.3|728
1654881900000|2022-06-10 17:25:00|1795.1|1794.8|1798.3|1798|1798.3|1798|1794.6|1794.3|815
1654882200000|2022-06-10 17:30:00|1798.4|1798.1|1794.5|1794.2|1798.4|1798.1|1793|1792.7|3893
1654882500000|2022-06-10 17:35:00|1794.6|1794.3|1799.6|1799.3|1799.6|1799.3|1794.6|1794.3|2433
1654882800000|2022-06-10 17:40:00|1799.5|1799.2|1797.9|1797.6|1799.9|1799.6|1797|1796.7|1094
1654883100000|2022-06-10 17:45:00|1798|1797.7|1801.5|1801.2|1801.8|1801.5|1796.4|1796.1|2506
1654883400000|2022-06-10 17:50:00|1801.6|1801.3|1798.1|1797.8|1803.3|1803|1797.8|1797.5|3971
1654883700000|2022-06-10 17:55:00|1797.6|1797.3|1796.8|1796.5|1798.3|1798|1795.2|1794.9|1844
1654884000000|2022-06-10 18:00:00|1796.9|1796.6|1793.3|1793|1797.4|1797.1|1792.9|1792.6|2128
1654884300000|2022-06-10 18:05:00|1793.2|1792.9|1796.5|1796.2|1797|1796.7|1793.2|1792.9|2605
1654884600000|2022-06-10 18:10:00|1796.4|1796.1|1796.3|1796|1797.8|1797.5|1795.3|1795|2304
1654884900000|2022-06-10 18:15:00|1796.4|1796.1|1800|1799.7|1801.2|1800.9|1795.8|1795.5|1680
1654885200000|2022-06-10 18:20:00|1800.5|1800.2|1801.3|1801|1801.9|1801.6|1799.8|1799.5|3936
1654885500000|2022-06-10 18:25:00|1801.7|1801.4|1797.8|1797.5|1801.9|1801.6|1796.2|1795.9|1589
1654885800000|2022-06-10 18:30:00|1797.9|1797.6|1800.2|1799.9|1801.3|1801|1797.9|1797.6|1857
1654886100000|2022-06-10 18:35:00|1800.1|1799.8|1797.8|1797.5|1800.2|1799.9|1797.8|1797.5|899
1654886400000|2022-06-10 18:40:00|1797.7|1797.4|1796.5|1796.2|1797.8|1797.5|1795.2|1794.9|1293
1654886700000|2022-06-10 18:45:00|1796.4|1796.1|1801.6|1801.3|1801.6|1801.3|1796.1|1795.8|1069
1654887000000|2022-06-10 18:50:00|1801.5|1801.2|1801.7|1801.4|1802|1801.7|1799.5|1799.2|1536
1654887300000|2022-06-10 18:55:00|1802|1801.7|1803.8|1803.5|1805.4|1805.1|1800.2|1799.9|2676
1654887600000|2022-06-10 19:00:00|1804.1|1803.8|1800.7|1800.4|1805.9|1805.6|1799.7|1799.4|1321
1654887900000|2022-06-10 19:05:00|1800.5|1800.2|1801|1800.7|1801.9|1801.6|1798.2|1797.9|1510
1654888200000|2022-06-10 19:10:00|1801.2|1800.9|1804.4|1804.1|1805.2|1804.9|1800.8|1800.5|1327
1654888500000|2022-06-10 19:15:00|1804.2|1803.9|1807.7|1807.4|1807.9|1807.6|1804|1803.7|2122
1654888800000|2022-06-10 19:20:00|1807.8|1807.5|1807.7|1807.4|1808.1|1807.8|1802.7|1802.4|1306
1654889100000|2022-06-10 19:25:00|1808|1807.7|1808.5|1808.2|1812.8|1812.5|1807.6|1807.3|2460
1654889400000|2022-06-10 19:30:00|1808.4|1808.1|1803.8|1803.5|1808.4|1808.1|1803.5|1803.2|3091
1654889700000|2022-06-10 19:35:00|1803.9|1803.6|1806.5|1806.2|1808.6|1808.3|1802.8|1802.5|1639
1654890000000|2022-06-10 19:40:00|1806.4|1806.1|1804.2|1803.9|1808.2|1807.9|1802.8|1802.5|1656
1654890300000|2022-06-10 19:45:00|1803.9|1803.6|1798.7|1798.4|1804.6|1804.3|1798.7|1798.4|1344
1654890600000|2022-06-10 19:50:00|1798.4|1798.1|1801.4|1801.1|1803|1802.7|1797.7|1797.4|3100
1654890900000|2022-06-10 19:55:00|1801.3|1801|1798.9|1798.6|1802.8|1802.5|1798.9|1798.6|8580
1654891200000|2022-06-10 20:00:00|1799.3|1799|1803.4|1803.1|1803.5|1803.2|1797.4|1797.1|3340
1654891500000|2022-06-10 20:05:00|1803.2|1802.9|1802.7|1802.4|1803.5|1803.2|1801.2|1800.9|900
1654891800000|2022-06-10 20:10:00|1802.6|1802.3|1804.5|1804.2|1804.8|1804.5|1801.9|1801.6|1159
1654892100000|2022-06-10 20:15:00|1804.6|1804.3|1804.2|1803.9|1805.2|1804.9|1803.6|1803.3|402
1654892400000|2022-06-10 20:20:00|1804.1|1803.8|1804.7|1804.4|1805.5|1805.2|1803.1|1802.8|305
1654892700000|2022-06-10 20:25:00|1805.1|1804.8|1804.8|1804.5|1805.8|1805.5|1804.3|1804|196
1654893000000|2022-06-10 20:30:00|1804.9|1804.6|1804.9|1804.6|1805.1|1804.8|1803.8|1803.5|235
1654893300000|2022-06-10 20:35:00|1805|1804.7|1804.8|1804.5|1805.7|1805.4|1804.4|1804.1|281
1654893600000|2022-06-10 20:40:00|1804.9|1804.6|1803.2|1802.9|1804.9|1804.6|1803.2|1802.9|326
1654893900000|2022-06-10 20:45:00|1803.3|1803|1802.5|1802.2|1804.1|1803.8|1801.9|1801.6|410
1654894200000|2022-06-10 20:50:00|1802.3|1802|1802.2|1801.9|1803|1802.7|1802|1801.7|219
1654894500000|2022-06-10 20:55:00|1802|1801.7|1801.4|1800.6|1802.2|1801.9|1801|1800.2|448
1655071200000|2022-06-12 22:00:00|1788.3|1788|1789|1788.7|1791.6|1791.3|1786.2|1785.9|262
1655071500000|2022-06-12 22:05:00|1788.9|1788.6|1787.7|1787.4|1789.9|1789.6|1787.6|1787.3|114
1655071800000|2022-06-12 22:10:00|1787.6|1787.3|1784.6|1784.3|1788.9|1788.6|1784.5|1784.2|61
1655072100000|2022-06-12 22:15:00|1785|1784.7|1784.6|1784.3|1786.6|1786.3|1784.5|1784.2|107
1655072400000|2022-06-12 22:20:00|1784.8|1784.5|1783.8|1783.5|1785.5|1785.2|1783.1|1782.8|116
1655072700000|2022-06-12 22:25:00|1783.5|1783.2|1785.9|1785.6|1786.3|1786|1783.4|1783.1|94
1655073000000|2022-06-12 22:30:00|1786|1785.7|1787.5|1787.2|1787.8|1787.5|1785.8|1785.5|56
1655073300000|2022-06-12 22:35:00|1787.4|1787.1|1783.2|1782.9|1787.8|1787.5|1783.1|1782.8|92
1655073600000|2022-06-12 22:40:00|1783.3|1783|1782|1781.7|1783.3|1783|1782|1781.7|94
1655073900000|2022-06-12 22:45:00|1782.1|1781.8|1783.6|1783.3|1783.9|1783.6|1782.1|1781.8|21
1655074200000|2022-06-12 22:50:00|1783.4|1783.1|1782.6|1782.3|1783.4|1783.1|1782.4|1782.1|14
1655074500000|2022-06-12 22:55:00|1782.7|1782.4|1784.2|1783.9|1784.3|1784|1782.6|1782.3|22
1655074800000|2022-06-12 23:00:00|1784.3|1784|1783.6|1783.3|1784.5|1784.2|1783.3|1783|56
1655075100000|2022-06-12 23:05:00|1783.5|1783.2|1783.4|1783.1|1783.9|1783.6|1782.9|1782.6|30
1655075400000|2022-06-12 23:10:00|1783.5|1783.2|1784|1783.7|1784.7|1784.4|1783.4|1783.1|23
1655075700000|2022-06-12 23:15:00|1784.1|1783.8|1782.8|1782.5|1784.6|1784.3|1782.8|1782.5|33
1655076000000|2022-06-12 23:20:00|1782.9|1782.6|1782.5|1782.2|1783.2|1782.9|1782.4|1782.1|30
1655076300000|2022-06-12 23:25:00|1782.6|1782.3|1783.6|1783.3|1784.2|1783.9|1782.4|1782.1|11
1655076600000|2022-06-12 23:30:00|1783.9|1783.6|1783|1782.7|1783.9|1783.6|1782.3|1782|7
1655076900000|2022-06-12 23:35:00|1783.1|1782.8|1783.6|1783.3|1783.9|1783.6|1782.5|1782.2|24
1655077200000|2022-06-12 23:40:00|1783.7|1783.4|1783.8|1783.5|1784.3|1784|1782.8|1782.5|28
1655077500000|2022-06-12 23:45:00|1783.7|1783.4|1781.4|1781.1|1783.9|1783.6|1781.2|1780.9|40
1655077800000|2022-06-12 23:50:00|1781.5|1781.2|1781.7|1781.4|1781.9|1781.6|1781|1780.7|49
1655078100000|2022-06-12 23:55:00|1781.6|1781.3|1782.5|1782.2|1782.5|1782.2|1780.9|1780.6|50
1655078400000|2022-06-13 00:00:00|1782.7|1782.4|1781.3|1781|1783.1|1782.8|1781.1|1780.8|66
1655078700000|2022-06-13 00:05:00|1781.6|1781.3|1781.6|1781.3|1782.1|1781.8|1781.1|1780.8|32
1655079000000|2022-06-13 00:10:00|1781.5|1781.2|1780.6|1780.3|1781.5|1781.2|1780.3|1780|18
1655079300000|2022-06-13 00:15:00|1780.5|1780.2|1780.4|1780.1|1781.5|1781.2|1780.2|1779.9|27
1655079600000|2022-06-13 00:20:00|1780.3|1780|1778.6|1778.3|1780.8|1780.5|1778.6|1778.3|162
1655079900000|2022-06-13 00:25:00|1778.5|1778.2|1778.2|1777.9|1779.1|1778.8|1777.6|1777.3|117
1655080200000|2022-06-13 00:30:00|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1777.5|1777.2|43
1655080500000|2022-06-13 00:35:00|1778.6|1778.3|1777.3|1777|1779.4|1779.1|1776.7|1776.4|213
1655080800000|2022-06-13 00:40:00|1777.2|1776.9|1776.2|1775.9|1777.3|1777|1776|1775.7|37
1655081100000|2022-06-13 00:45:00|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1775.6|1775.3|83
1655081400000|2022-06-13 00:50:00|1776.2|1775.9|1776.3|1776|1776.7|1776.4|1776|1775.7|105
1655081700000|2022-06-13 00:55:00|1776.2|1775.9|1776.2|1775.9|1776.5|1776.2|1776.1|1775.8|15
1655082000000|2022-06-13 01:00:00|1776.3|1776|1774.6|1774.3|1776.3|1776|1774.5|1774.2|96
1655082300000|2022-06-13 01:05:00|1774.5|1774.2|1774.7|1774.4|1775.1|1774.8|1774.4|1774.1|63
1655082600000|2022-06-13 01:10:00|1774.6|1774.3|1774.7|1774.4|1775.3|1775|1774.6|1774.3|66
1655082900000|2022-06-13 01:15:00|1774.6|1774.3|1772.3|1772|1775|1774.7|1772|1771.7|99
1655083200000|2022-06-13 01:20:00|1772.4|1772.1|1769.5|1769.2|1772.6|1772.3|1768.9|1768.6|135
1655083500000|2022-06-13 01:25:00|1769.4|1769.1|1767.5|1767.2|1769.5|1769.2|1767.5|1767.2|152
1655083800000|2022-06-13 01:30:00|1767.6|1767.3|1771.9|1771.6|1772.8|1772.5|1767.5|1767.2|113
1655084100000|2022-06-13 01:35:00|1771.8|1771.5|1770|1769.7|1772.2|1771.9|1769.9|1769.6|71
1655084400000|2022-06-13 01:40:00|1770.2|1769.9|1773.2|1772.9|1773.4|1773.1|1770.1|1769.8|34
1655084700000|2022-06-13 01:45:00|1773.1|1772.8|1773.7|1773.4|1774.5|1774.2|1772.9|1772.6|47
1655085000000|2022-06-13 01:50:00|1773.6|1773.3|1770.2|1769.9|1773.6|1773.3|1769.9|1769.6|77
1655085300000|2022-06-13 01:55:00|1770.3|1770|1769.6|1769.3|1770.5|1770.2|1768|1767.7|150
1655085600000|2022-06-13 02:00:00|1769.9|1769.6|1770.8|1770.5|1771.7|1771.4|1769.1|1768.8|30
1655085900000|2022-06-13 02:05:00|1770.7|1770.4|1770.8|1770.5|1772|1771.7|1769.6|1769.3|57
1655086200000|2022-06-13 02:10:00|1770.7|1770.4|1770.6|1770.3|1771.4|1771.1|1770.2|1769.9|16
1655086500000|2022-06-13 02:15:00|1770.5|1770.2|1771.3|1771|1771.4|1771.1|1769.8|1769.5|28
1655086800000|2022-06-13 02:20:00|1771.2|1770.9|1771|1770.7|1771.4|1771.1|1770|1769.7|27
1655087100000|2022-06-13 02:25:00|1771.1|1770.8|1772.9|1772.6|1773.3|1773|1771|1770.7|23
1655087400000|2022-06-13 02:30:00|1773|1772.7|1772.6|1772.3|1773.6|1773.3|1772.4|1772.1|8
1655087700000|2022-06-13 02:35:00|1772.5|1772.2|1772.7|1772.4|1773.1|1772.8|1772.4|1772.1|11
1655088000000|2022-06-13 02:40:00|1772.6|1772.3|1773.2|1772.9|1773.4|1773.1|1772.4|1772.1|17
1655088300000|2022-06-13 02:45:00|1773.3|1773|1774.2|1773.9|1774.5|1774.2|1773.2|1772.9|24
1655088600000|2022-06-13 02:50:00|1774.1|1773.8|1773.8|1773.5|1774.7|1774.4|1773.5|1773.2|22
1655088900000|2022-06-13 02:55:00|1773.9|1773.6|1774.6|1774.3|1775.6|1775.3|1773.9|1773.6|50
1655089200000|2022-06-13 03:00:00|1774.7|1774.4|1775.6|1775.3|1775.6|1775.3|1774.3|1774|13
1655089500000|2022-06-13 03:05:00|1775.5|1775.2|1774.5|1774.2|1775.9|1775.6|1774.3|1774|32
1655089800000|2022-06-13 03:10:00|1774.6|1774.3|1774.8|1774.5|1775.1|1774.8|1773.9|1773.6|0
1655090100000|2022-06-13 03:15:00|1775.1|1774.8|1774|1773.7|1775.6|1775.3|1773.7|1773.4|7
1655090400000|2022-06-13 03:20:00|1774.1|1773.8|1775.3|1775|1775.9|1775.6|1773.9|1773.6|65
1655090700000|2022-06-13 03:25:00|1775.2|1774.9|1775.9|1775.6|1775.9|1775.6|1774.9|1774.6|77
1655091000000|2022-06-13 03:30:00|1775.8|1775.5|1775.2|1774.9|1776.1|1775.8|1774.7|1774.4|67
1655091300000|2022-06-13 03:35:00|1775.1|1774.8|1775.8|1775.5|1775.8|1775.5|1774.8|1774.5|64
1655091600000|2022-06-13 03:40:00|1775.9|1775.6|1775.6|1775.3|1776.1|1775.8|1775.2|1774.9|70
1655091900000|2022-06-13 03:45:00|1775.8|1775.5|1776.3|1776|1776.4|1776.1|1775.4|1775.1|73
1655092200000|2022-06-13 03:50:00|1776.4|1776.1|1776.1|1775.8|1776.6|1776.3|1775.9|1775.6|54
1655092500000|2022-06-13 03:55:00|1776.2|1775.9|1775.5|1775.2|1776.2|1775.9|1775.1|1774.8|53
1655092800000|2022-06-13 04:00:00|1775.7|1775.4|1776.5|1776.2|1776.8|1776.5|1774.7|1774.4|10
1655093100000|2022-06-13 04:05:00|1776.8|1776.5|1777.6|1777.3|1778.1|1777.8|1776.2|1775.9|65
1655093400000|2022-06-13 04:10:00|1777.7|1777.4|1776.7|1776.4|1777.7|1777.4|1776.5|1776.2|35
1655093700000|2022-06-13 04:15:00|1776.6|1776.3|1777.1|1776.8|1777.3|1777|1776.6|1776.3|22
1655094000000|2022-06-13 04:20:00|1777|1776.7|1776.4|1776.1|1777.1|1776.8|1776.4|1776.1|3
1655094300000|2022-06-13 04:25:00|1776.5|1776.2|1776.8|1776.5|1776.9|1776.6|1775.6|1775.3|10
1655094600000|2022-06-13 04:30:00|1776.5|1776.2|1775.2|1774.9|1776.5|1776.2|1774.8|1774.5|12
1655094900000|2022-06-13 04:35:00|1775.1|1774.8|1775|1774.7|1775.3|1775|1774.5|1774.2|20
1655095200000|2022-06-13 04:40:00|1774.9|1774.6|1773.9|1773.6|1775|1774.7|1773.4|1773.1|99
1655095500000|2022-06-13 04:45:00|1773.7|1773.4|1773.7|1773.4|1774.3|1774|1773.6|1773.3|12
1655095800000|2022-06-13 04:50:00|1773.6|1773.3|1772.7|1772.4|1773.6|1773.3|1771.7|1771.4|89
1655096100000|2022-06-13 04:55:00|1772.8|1772.5|1772.5|1772.2|1773|1772.7|1771.7|1771.4|8
1655096400000|2022-06-13 05:00:00|1772.4|1772.1|1773.4|1773.1|1773.8|1773.5|1771.7|1771.4|6
1655096700000|2022-06-13 05:05:00|1773.3|1773|1773.2|1772.9|1773.6|1773.3|1772.2|1771.9|25
1655097000000|2022-06-13 05:10:00|1773.1|1772.8|1772.9|1772.6|1773.4|1773.1|1772.9|1772.6|16
1655097300000|2022-06-13 05:15:00|1773|1772.7|1772.3|1772|1773.2|1772.9|1771.9|1771.6|16
1655097600000|2022-06-13 05:20:00|1772.4|1772.1|1774.1|1773.8|1774.4|1774.1|1772.3|1772|18
1655097900000|2022-06-13 05:25:00|1774.2|1773.9|1773.6|1773.3|1774.5|1774.2|1772.7|1772.4|2
1655098200000|2022-06-13 05:30:00|1773.7|1773.4|1774.3|1774|1774.5|1774.2|1773.3|1773|22
1655098500000|2022-06-13 05:35:00|1774.2|1773.9|1771.9|1771.6|1774.5|1774.2|1771.8|1771.5|5
1655098800000|2022-06-13 05:40:00|1772|1771.7|1769.9|1769.6|1772.1|1771.8|1769.9|1769.6|35
1655099100000|2022-06-13 05:45:00|1769.8|1769.5|1768.1|1767.8|1771.7|1771.4|1768.1|1767.8|149
1655099400000|2022-06-13 05:50:00|1768.2|1767.9|1768.8|1768.5|1769|1768.7|1767.9|1767.6|81
1655099700000|2022-06-13 05:55:00|1768.9|1768.6|1769.3|1769|1771.1|1770.8|1768.9|1768.6|2
1655100000000|2022-06-13 06:00:00|1769.2|1768.9|1764.4|1764.1|1770.3|1770|1764.2|1763.9|116
1655100300000|2022-06-13 06:05:00|1764.5|1764.2|1763.3|1763|1765.1|1764.8|1762.6|1762.3|67
1655100600000|2022-06-13 06:10:00|1763.4|1763.1|1762|1761.7|1764.9|1764.6|1761.5|1761.2|81
1655100900000|2022-06-13 06:15:00|1762.1|1761.8|1762.6|1762.3|1764.9|1764.6|1762.1|1761.8|70
1655101200000|2022-06-13 06:20:00|1762.7|1762.4|1762.9|1762.6|1764.1|1763.8|1761.3|1761|191
1655101500000|2022-06-13 06:25:00|1763|1762.7|1763.5|1763.2|1765.5|1765.2|1762.9|1762.6|111
1655101800000|2022-06-13 06:30:00|1763.6|1763.3|1765.7|1765.4|1766.4|1766.1|1762.6|1762.3|5
1655102100000|2022-06-13 06:35:00|1765.8|1765.5|1765.5|1765.2|1766.7|1766.4|1765.3|1765|27
1655102400000|2022-06-13 06:40:00|1765.6|1765.3|1765.3|1765|1766.7|1766.4|1764.4|1764.1|11
1655102700000|2022-06-13 06:45:00|1765.4|1765.1|1766.3|1766|1766.6|1766.3|1765.2|1764.9|9
1655103000000|2022-06-13 06:50:00|1766.2|1765.9|1763.8|1763.5|1766.6|1766.3|1763.3|1763|67
1655103300000|2022-06-13 06:55:00|1763.9|1763.6|1762.9|1762.6|1765.1|1764.8|1761.9|1761.6|117
1655103600000|2022-06-13 07:00:00|1762.5|1762.2|1766.2|1765.9|1766.3|1766|1761.9|1761.6|76
1655103900000|2022-06-13 07:05:00|1765.7|1765.4|1769.6|1769.3|1770.6|1770.3|1765.7|1765.4|113
1655104200000|2022-06-13 07:10:00|1769.5|1769.2|1764.4|1764.1|1769.5|1769.2|1764.2|1763.9|114
1655104500000|2022-06-13 07:15:00|1764.5|1764.2|1763.5|1763.2|1766.1|1765.8|1762.9|1762.6|137
1655104800000|2022-06-13 07:20:00|1763.4|1763.1|1766.5|1766.2|1766.8|1766.5|1762.9|1762.6|51
1655105100000|2022-06-13 07:25:00|1766.6|1766.3|1763.9|1763.6|1766.9|1766.6|1763.1|1762.8|116
1655105400000|2022-06-13 07:30:00|1763.7|1763.4|1760|1759.7|1763.7|1763.4|1759.5|1759.2|111
1655105700000|2022-06-13 07:35:00|1759.9|1759.6|1760.1|1759.8|1763.6|1763.3|1759.4|1759.1|178
1655106000000|2022-06-13 07:40:00|1760|1759.7|1758.8|1758.5|1761.2|1760.9|1758.7|1758.4|122
1655106300000|2022-06-13 07:45:00|1758.7|1758.4|1762.1|1761.8|1762.7|1762.4|1758.7|1758.4|222
1655106600000|2022-06-13 07:50:00|1762|1761.7|1761.9|1761.6|1764.1|1763.8|1761.7|1761.4|36
1655106900000|2022-06-13 07:55:00|1761.5|1761.2|1760.6|1760.3|1762.9|1762.6|1759.9|1759.6|154
1655107200000|2022-06-13 08:00:00|1760.7|1760.4|1756.1|1755.8|1760.8|1760.5|1756.1|1755.8|123
1655107500000|2022-06-13 08:05:00|1756.3|1756|1757.4|1757.1|1757.9|1757.6|1755.9|1755.6|120
1655107800000|2022-06-13 08:10:00|1757.5|1757.2|1754.5|1754.2|1758.4|1758.1|1754.4|1754.1|165
1655108100000|2022-06-13 08:15:00|1754.6|1754.3|1751|1750.7|1755.5|1755.2|1750.7|1750.4|313
1655108400000|2022-06-13 08:20:00|1750.8|1750.5|1750.7|1750.4|1752.6|1752.3|1750.4|1750.1|189
1655108700000|2022-06-13 08:25:00|1750.6|1750.3|1750.3|1750|1752.2|1751.9|1750.2|1749.9|219
1655109000000|2022-06-13 08:30:00|1750.2|1749.9|1754|1753.7|1754.2|1753.9|1749.7|1749.4|256
1655109300000|2022-06-13 08:35:00|1753.9|1753.6|1753.1|1752.8|1754.3|1754|1750.9|1750.6|186
1655109600000|2022-06-13 08:40:00|1753|1752.7|1753.5|1753.2|1755.9|1755.6|1750.8|1750.5|242
1655109900000|2022-06-13 08:45:00|1753.4|1753.1|1750.9|1750.6|1753.4|1753.1|1750.1|1749.8|174
1655110200000|2022-06-13 08:50:00|1751|1750.7|1751.8|1751.5|1752.2|1751.9|1749.7|1749.4|217
1655110500000|2022-06-13 08:55:00|1751.5|1751.2|1750.2|1749.9|1752.4|1752.1|1750|1749.7|93
1655110800000|2022-06-13 09:00:00|1750|1749.7|1753.9|1753.6|1754.2|1753.9|1749.5|1749.2|85
1655111100000|2022-06-13 09:05:00|1754|1753.7|1754.3|1754|1755.1|1754.8|1752.2|1751.9|177
1655111400000|2022-06-13 09:10:00|1754.2|1753.9|1752.3|1752|1754.4|1754.1|1752|1751.7|99
1655111700000|2022-06-13 09:15:00|1752.2|1751.9|1753.9|1753.6|1754.3|1754|1751.1|1750.8|97
1655112000000|2022-06-13 09:20:00|1754|1753.7|1753|1752.7|1756.8|1756.5|1752.6|1752.3|75
1655112300000|2022-06-13 09:25:00|1753.1|1752.8|1753.3|1753|1754.4|1754.1|1752.5|1752.2|60
1655112600000|2022-06-13 09:30:00|1753.4|1753.1|1754|1753.7|1754.2|1753.9|1752.1|1751.8|50
1655112900000|2022-06-13 09:35:00|1754.2|1753.9|1752.7|1752.4|1755.1|1754.8|1751.1|1750.8|106
1655113200000|2022-06-13 09:40:00|1752.8|1752.5|1752.6|1752.3|1754.3|1754|1750.7|1750.4|51
1655113500000|2022-06-13 09:45:00|1752.5|1752.2|1753.8|1753.5|1754|1753.7|1751.9|1751.6|115
1655113800000|2022-06-13 09:50:00|1753.7|1753.4|1752.2|1751.9|1753.9|1753.6|1751.9|1751.6|242
1655114100000|2022-06-13 09:55:00|1752.1|1751.8|1753.2|1752.9|1754.7|1754.4|1750.8|1750.5|229
1655114400000|2022-06-13 10:00:00|1753.3|1753|1754.1|1753.8|1754.8|1754.5|1752.4|1752.1|1646
1655114700000|2022-06-13 10:05:00|1754|1753.7|1756.9|1756.6|1756.9|1756.6|1753.6|1753.3|459
1655115000000|2022-06-13 10:10:00|1756.8|1756.5|1758.7|1758.4|1759.1|1758.8|1756.4|1756.1|116
1655115300000|2022-06-13 10:15:00|1758.8|1758.5|1757.6|1757.3|1758.8|1758.5|1756.7|1756.4|232
1655115600000|2022-06-13 10:20:00|1757.5|1757.2|1756.2|1755.9|1757.9|1757.6|1755.8|1755.5|152
1655115900000|2022-06-13 10:25:00|1756|1755.7|1757.1|1756.8|1758.1|1757.8|1755.8|1755.5|73
1655116200000|2022-06-13 10:30:00|1757|1756.7|1759|1758.7|1759.1|1758.8|1756.3|1756|87
1655116500000|2022-06-13 10:35:00|1758.9|1758.6|1757.5|1757.2|1759.6|1759.3|1756.8|1756.5|138
1655116800000|2022-06-13 10:40:00|1757.4|1757.1|1759.4|1759.1|1759.5|1759.2|1757.2|1756.9|93
1655117100000|2022-06-13 10:45:00|1759.3|1759|1757.3|1757|1759.4|1759.1|1756.7|1756.4|66
1655117400000|2022-06-13 10:50:00|1757.4|1757.1|1758.9|1758.6|1759.2|1758.9|1756.4|1756.1|103
1655117700000|2022-06-13 10:55:00|1758.8|1758.5|1757.1|1756.8|1759.2|1758.9|1756.6|1756.3|92
1655118000000|2022-06-13 11:00:00|1757.3|1757|1760.7|1760.4|1761.1|1760.8|1757.3|1757|221
1655118300000|2022-06-13 11:05:00|1760.8|1760.5|1758|1757.7|1761.1|1760.8|1757.7|1757.4|123
1655118600000|2022-06-13 11:10:00|1757.9|1757.6|1757|1756.7|1758|1757.7|1755.9|1755.6|136
1655118900000|2022-06-13 11:15:00|1757.1|1756.8|1756.9|1756.6|1759.1|1758.8|1756.5|1756.2|137
1655119200000|2022-06-13 11:20:00|1756.5|1756.2|1755|1754.7|1757.1|1756.8|1754.5|1754.2|155
1655119500000|2022-06-13 11:25:00|1755.2|1754.9|1756.6|1756.3|1758.5|1758.2|1754.5|1754.2|120
1655119800000|2022-06-13 11:30:00|1756.7|1756.4|1754.6|1754.3|1758.4|1758.1|1754.4|1754.1|155
1655120100000|2022-06-13 11:35:00|1754.7|1754.4|1756.4|1756.1|1757|1756.7|1754.2|1753.9|301
1655120400000|2022-06-13 11:40:00|1756.7|1756.4|1753.1|1752.8|1756.8|1756.5|1753|1752.7|133
1655120700000|2022-06-13 11:45:00|1753.2|1752.9|1752.7|1752.4|1753.8|1753.5|1752.4|1752.1|249
1655121000000|2022-06-13 11:50:00|1752.8|1752.5|1753.3|1753|1753.3|1753|1751.4|1751.1|173
1655121300000|2022-06-13 11:55:00|1753.2|1752.9|1752.1|1751.8|1753.6|1753.3|1751.9|1751.6|558
1655121600000|2022-06-13 12:00:00|1752.2|1751.9|1753.7|1753.4|1754.8|1754.5|1752.1|1751.8|186
1655121900000|2022-06-13 12:05:00|1753.8|1753.5|1754.7|1754.4|1755.8|1755.5|1752.3|1752|298
1655122200000|2022-06-13 12:10:00|1754.8|1754.5|1758.8|1758.5|1758.8|1758.5|1754.3|1754|491
1655122500000|2022-06-13 12:15:00|1758.6|1758.3|1758.9|1758.6|1760.6|1760.3|1756.6|1756.3|308
1655122800000|2022-06-13 12:20:00|1759.1|1758.8|1760.4|1760.1|1761.1|1760.8|1758.8|1758.5|406
1655123100000|2022-06-13 12:25:00|1760.5|1760.2|1760.2|1759.9|1761|1760.7|1759.4|1759.1|238
1655123400000|2022-06-13 12:30:00|1760.3|1760|1759.8|1759.5|1761.9|1761.6|1759.6|1759.3|236
1655123700000|2022-06-13 12:35:00|1759.9|1759.6|1759.3|1759|1760.2|1759.9|1758|1757.7|918
1655124000000|2022-06-13 12:40:00|1759.2|1758.9|1757.5|1757.2|1760|1759.7|1756.8|1756.5|287
1655124300000|2022-06-13 12:45:00|1757.4|1757.1|1756.3|1756|1758.4|1758.1|1755.8|1755.5|775
1655124600000|2022-06-13 12:50:00|1756.4|1756.1|1755.6|1755.3|1757.5|1757.2|1755.3|1755|905
1655124900000|2022-06-13 12:55:00|1755.8|1755.5|1754|1753.7|1756.5|1756.2|1754|1753.7|645
1655125200000|2022-06-13 13:00:00|1754.1|1753.8|1753.1|1752.8|1754.3|1754|1752.6|1752.3|1222
1655125500000|2022-06-13 13:05:00|1753.2|1752.9|1753.5|1753.2|1754.7|1754.4|1752.4|1752.1|580
1655125800000|2022-06-13 13:10:00|1753.4|1753.1|1755.8|1755.5|1756.3|1756|1753.4|1753.1|591
1655126100000|2022-06-13 13:15:00|1755.6|1755.3|1754.8|1754.5|1757.2|1756.9|1754.7|1754.4|2211
1655126400000|2022-06-13 13:20:00|1754.7|1754.4|1752.2|1751.9|1754.8|1754.5|1751.9|1751.6|2141
1655126700000|2022-06-13 13:25:00|1751.8|1751.5|1748.9|1748.6|1753.7|1753.4|1748.9|1748.6|2567
1655127000000|2022-06-13 13:30:00|1748.7|1748.4|1759.9|1759.6|1762.2|1761.9|1748.7|1748.4|9827
1655127300000|2022-06-13 13:35:00|1759.4|1759.1|1745.6|1745.3|1759.7|1759.4|1745.6|1745.3|4360
1655127600000|2022-06-13 13:40:00|1745.5|1745.2|1742.9|1742.6|1746.8|1746.5|1741.1|1740.8|3013
1655127900000|2022-06-13 13:45:00|1743.2|1742.9|1737.5|1737.2|1747|1746.7|1737.4|1737.1|3815
1655128200000|2022-06-13 13:50:00|1737.3|1737|1736|1735.7|1739.5|1739.2|1735.4|1735.1|10142
1655128500000|2022-06-13 13:55:00|1736.1|1735.8|1734.5|1734.2|1738.2|1737.9|1734|1733.7|4186
1655128800000|2022-06-13 14:00:00|1734.4|1734.1|1732.3|1732|1737.9|1737.6|1730.6|1730.3|7103
1655129100000|2022-06-13 14:05:00|1732.1|1731.8|1735|1734.7|1739.7|1739.4|1731.3|1731|3361
1655129400000|2022-06-13 14:10:00|1734.8|1734.5|1729.5|1729.2|1736.2|1735.9|1728.7|1728.4|6309
1655129700000|2022-06-13 14:15:00|1729.4|1729.1|1724.2|1723.9|1729.8|1729.5|1724.1|1723.8|4041
1655130000000|2022-06-13 14:20:00|1724.1|1723.8|1723.3|1723|1727.5|1727.2|1722.5|1722.2|6140
1655130300000|2022-06-13 14:25:00|1723.2|1722.9|1721.5|1721.2|1724.2|1723.9|1720.2|1719.9|2204
1655130600000|2022-06-13 14:30:00|1721.4|1721.1|1719.4|1719.1|1722.6|1722.3|1718.6|1718.3|5394
1655130900000|2022-06-13 14:35:00|1719.3|1719|1717.9|1717.6|1721.7|1721.4|1717.5|1717.2|7477
1655131200000|2022-06-13 14:40:00|1717.8|1717.5|1713.1|1712.8|1718.6|1718.3|1712.9|1712.6|4952
1655131500000|2022-06-13 14:45:00|1713|1712.7|1710.2|1709.9|1713.8|1713.5|1710.1|1709.8|4919
1655131800000|2022-06-13 14:50:00|1710.1|1709.8|1712.3|1712|1714.4|1714.1|1708.8|1708.5|4386
1655132100000|2022-06-13 14:55:00|1712.2|1711.9|1711.9|1711.6|1715.4|1715.1|1711.2|1710.9|2485
1655132400000|2022-06-13 15:00:00|1711.5|1711.2|1708.8|1708.5|1713|1712.7|1708.1|1707.8|3005
1655132700000|2022-06-13 15:05:00|1708.7|1708.4|1707.1|1706.8|1709.9|1709.6|1707.1|1706.8|4565
1655133000000|2022-06-13 15:10:00|1707|1706.7|1710.4|1710.1|1710.5|1710.2|1705.4|1705.1|3209
1655133300000|2022-06-13 15:15:00|1710.2|1709.9|1721.4|1721.1|1721.6|1721.3|1710.2|1709.9|11746
1655133600000|2022-06-13 15:20:00|1721|1720.7|1724|1723.7|1724.1|1723.8|1720.2|1719.9|5479
1655133900000|2022-06-13 15:25:00|1724.1|1723.8|1720.9|1720.6|1725.1|1724.8|1719.5|1719.2|2761
1655134200000|2022-06-13 15:30:00|1720.8|1720.5|1720.8|1720.5|1723.5|1723.2|1717.8|1717.5|6215
1655134500000|2022-06-13 15:35:00|1720.4|1720.1|1725.7|1725.4|1725.8|1725.5|1720.1|1719.8|4880
1655134800000|2022-06-13 15:40:00|1726.1|1725.8|1726.9|1726.6|1728.7|1728.4|1723|1722.7|5377
1655135100000|2022-06-13 15:45:00|1727|1726.7|1726.7|1726.4|1728|1727.7|1723.2|1722.9|4251
1655135400000|2022-06-13 15:50:00|1726.6|1726.3|1722.8|1722.5|1728.8|1728.5|1721.9|1721.6|4566
1655135700000|2022-06-13 15:55:00|1722.9|1722.6|1724.4|1724.1|1725.3|1725|1721.8|1721.5|2781
1655136000000|2022-06-13 16:00:00|1724.3|1724|1722.5|1722.2|1727.8|1727.5|1721.1|1720.8|4239
1655136300000|2022-06-13 16:05:00|1722.4|1722.1|1724.2|1723.9|1727.8|1727.5|1720.7|1720.4|3947
1655136600000|2022-06-13 16:10:00|1724|1723.7|1726.5|1726.2|1729.3|1729|1722.6|1722.3|5433
1655136900000|2022-06-13 16:15:00|1726.7|1726.4|1726.6|1726.3|1728.6|1728.3|1724|1723.7|2932
1655137200000|2022-06-13 16:20:00|1726.9|1726.6|1726.1|1725.8|1729.4|1729.1|1724.7|1724.4|3996
1655137500000|2022-06-13 16:25:00|1726.5|1726.2|1730.1|1729.8|1730.5|1730.2|1726.2|1725.9|3925
1655137800000|2022-06-13 16:30:00|1730|1729.7|1738.6|1738.3|1739.2|1738.9|1728.3|1728|3968
1655138100000|2022-06-13 16:35:00|1738.5|1738.2|1742.3|1742|1744.1|1743.8|1738.5|1738.2|3406
1655138400000|2022-06-13 16:40:00|1742.2|1741.9|1734.3|1734|1742.3|1742|1734|1733.7|7239
1655138700000|2022-06-13 16:45:00|1734.8|1734.5|1731.4|1731.1|1735.8|1735.5|1731.1|1730.8|3817
1655139000000|2022-06-13 16:50:00|1731.2|1730.9|1726.8|1726.5|1732.9|1732.6|1726.6|1726.3|4096
1655139300000|2022-06-13 16:55:00|1726.9|1726.6|1724.6|1724.3|1728.1|1727.8|1724.1|1723.8|6818
1655139600000|2022-06-13 17:00:00|1724.9|1724.6|1720.2|1719.9|1724.9|1724.6|1720.1|1719.8|3636
1655139900000|2022-06-13 17:05:00|1720.1|1719.8|1721.8|1721.5|1722|1721.7|1718.9|1718.6|3247
1655140200000|2022-06-13 17:10:00|1721.6|1721.3|1722.5|1722.2|1722.8|1722.5|1719.8|1719.5|2564
1655140500000|2022-06-13 17:15:00|1722.3|1722|1722.3|1722|1722.5|1722.2|1720.5|1720.2|2454
1655140800000|2022-06-13 17:20:00|1722.4|1722.1|1721.5|1721.2|1723.5|1723.2|1720.4|1720.1|3778
1655141100000|2022-06-13 17:25:00|1721.6|1721.3|1721.5|1721.2|1722.6|1722.3|1718.9|1718.6|2811
1655141400000|2022-06-13 17:30:00|1721.4|1721.1|1718.9|1718.6|1723.4|1723.1|1718.6|1718.3|2205
1655141700000|2022-06-13 17:35:00|1718.8|1718.5|1724.5|1724.2|1724.7|1724.4|1718.2|1717.9|3002
1655142000000|2022-06-13 17:40:00|1724.4|1724.1|1731.5|1731.2|1731.7|1731.4|1724.4|1724.1|6916
1655142300000|2022-06-13 17:45:00|1731.6|1731.3|1735.6|1735.3|1735.9|1735.6|1730.4|1730.1|3528
1655142600000|2022-06-13 17:50:00|1735.5|1735.2|1731.1|1730.8|1736.4|1736.1|1729.8|1729.5|3117
1655142900000|2022-06-13 17:55:00|1731.6|1731.3|1732.4|1732.1|1733.8|1733.5|1730.7|1730.4|1700
1655143200000|2022-06-13 18:00:00|1732.3|1732|1727.7|1727.4|1732.5|1732.2|1727.2|1726.9|2848
1655143500000|2022-06-13 18:05:00|1727.5|1727.2|1725.3|1725|1728|1727.7|1725.2|1724.9|2589
1655143800000|2022-06-13 18:10:00|1725.2|1724.9|1722.2|1721.9|1725.7|1725.4|1721.8|1721.5|3373
1655144100000|2022-06-13 18:15:00|1722.1|1721.8|1724.9|1724.6|1725.6|1725.3|1721.7|1721.4|1933
1655144400000|2022-06-13 18:20:00|1725.1|1724.8|1724.1|1723.8|1727.5|1727.2|1723.7|1723.4|2235
1655144700000|2022-06-13 18:25:00|1724|1723.7|1724.3|1724|1726|1725.7|1723.1|1722.8|2914
1655145000000|2022-06-13 18:30:00|1724.2|1723.9|1722.1|1721.8|1725|1724.7|1718.7|1718.4|4036
1655145300000|2022-06-13 18:35:00|1722.3|1722|1725.8|1725.5|1728.9|1728.6|1721.6|1721.3|3804
1655145600000|2022-06-13 18:40:00|1725.6|1725.3|1726.8|1726.5|1730.1|1729.8|1724.7|1724.4|3058
1655145900000|2022-06-13 18:45:00|1726.7|1726.4|1726.2|1725.9|1729.3|1729|1724.9|1724.6|2676
1655146200000|2022-06-13 18:50:00|1726.1|1725.8|1723.8|1723.5|1726.2|1725.9|1722.5|1722.2|3667
1655146500000|2022-06-13 18:55:00|1723.7|1723.4|1720.3|1720|1723.7|1723.4|1719.2|1718.9|3160
1655146800000|2022-06-13 19:00:00|1720.1|1719.8|1721.9|1721.6|1723.4|1723.1|1718.2|1717.9|4079
1655147100000|2022-06-13 19:05:00|1721.8|1721.5|1719.6|1719.3|1723.8|1723.5|1718.4|1718.1|3935
1655147400000|2022-06-13 19:10:00|1719.7|1719.4|1717.1|1716.8|1720.4|1720.1|1716.1|1715.8|4400
1655147700000|2022-06-13 19:15:00|1717|1716.7|1719.5|1719.2|1727|1726.7|1714.4|1714.1|7359
1655148000000|2022-06-13 19:20:00|1719.4|1719.1|1714.8|1714.5|1721.8|1721.5|1714.5|1714.2|5089
1655148300000|2022-06-13 19:25:00|1714.7|1714.4|1711.8|1711.5|1715.8|1715.5|1711.7|1711.4|7822
1655148600000|2022-06-13 19:30:00|1711.7|1711.4|1711.5|1711.2|1713|1712.7|1709.2|1708.9|5410
1655148900000|2022-06-13 19:35:00|1711.4|1711.1|1710.3|1710|1715.9|1715.6|1709.9|1709.6|4772
1655149200000|2022-06-13 19:40:00|1710.2|1709.9|1709|1708.7|1710.8|1710.5|1708|1707.7|4787
1655149500000|2022-06-13 19:45:00|1708.7|1708.4|1708.9|1708.6|1712.3|1712|1708.6|1708.3|7817
1655149800000|2022-06-13 19:50:00|1710.3|1710|1712.1|1711.8|1712.3|1712|1706.3|1706|8973
1655150100000|2022-06-13 19:55:00|1711.6|1711.3|1714.3|1714|1715.3|1715|1710.5|1710.2|19576
1655150400000|2022-06-13 20:00:00|1713.7|1713.4|1713.5|1713.2|1713.8|1713.5|1709.3|1709|6545
1655150700000|2022-06-13 20:05:00|1713.4|1713.1|1715|1714.7|1715.2|1714.9|1713.2|1712.9|4728
1655151000000|2022-06-13 20:10:00|1715.1|1714.8|1713.3|1713|1716.7|1716.4|1713.2|1712.9|2461
1655151300000|2022-06-13 20:15:00|1713.4|1713.1|1712.7|1712.4|1714.8|1714.5|1712.1|1711.8|961
1655151600000|2022-06-13 20:20:00|1712.6|1712.3|1711.3|1711|1712.9|1712.6|1710.5|1710.2|573
1655151900000|2022-06-13 20:25:00|1711.2|1710.9|1713|1712.7|1713.1|1712.8|1710.8|1710.5|594
1655152200000|2022-06-13 20:30:00|1712.9|1712.6|1715.3|1715|1715.5|1715.2|1712.9|1712.6|973
1655152500000|2022-06-13 20:35:00|1715.4|1715.1|1717.2|1716.9|1717.6|1717.3|1714.5|1714.2|713
1655152800000|2022-06-13 20:40:00|1717.3|1717|1717.2|1716.9|1717.7|1717.4|1715.5|1715.2|524
1655153100000|2022-06-13 20:45:00|1717.1|1716.8|1716.4|1716.1|1718|1717.7|1716.3|1716|392
1655153400000|2022-06-13 20:50:00|1716.5|1716.2|1716.1|1715.8|1716.9|1716.6|1714.9|1714.6|211
1655153700000|2022-06-13 20:55:00|1716.2|1715.9|1716.6|1715.8|1716.6|1716.2|1714.7|1714.4|227
1655154000000|2022-06-13 21:00:00|1716.8|1716|1716.5|1715.7|1716.8|1716|1716.4|1715.6|0
1655154300000|2022-06-13 21:05:00|1716.6|1715.8|1716.7|1715.9|1716.8|1716|1716.5|1715.7|0
1655154600000|2022-06-13 21:10:00|1716.5|1715.7|1716.4|1715.6|1716.8|1716|1716.3|1715.5|0
1655154900000|2022-06-13 21:15:00|1716.5|1715.7|1716.7|1715.9|1716.8|1716|1716.5|1715.7|0
1655155200000|2022-06-13 21:20:00|1716.8|1716|1717.3|1716.5|1717.3|1716.5|1716.6|1715.8|0
1655155500000|2022-06-13 21:25:00|1717.4|1716.6|1717.2|1716.4|1717.5|1716.7|1717.1|1716.3|0
1655155800000|2022-06-13 21:30:00|1717.3|1716.5|1717.3|1716.5|1717.6|1716.8|1717.2|1716.4|0
1655156100000|2022-06-13 21:35:00|1717.4|1716.6|1717.4|1716.6|1717.7|1716.9|1717.4|1716.6|0
1655156400000|2022-06-13 21:40:00|1717.3|1716.5|1717.1|1716.3|1717.3|1716.5|1717|1716.2|0
1655156700000|2022-06-13 21:45:00|1717.2|1716.4|1716.9|1716.1|1717.2|1716.4|1716.9|1716.1|0
1655157000000|2022-06-13 21:50:00|1717|1716.2|1717.1|1716.3|1717.3|1716.5|1716.9|1716.1|0
1655157300000|2022-06-13 21:55:00|1717|1716.2|1717.2|1716.4|1717.4|1716.6|1716.9|1716.1|0
1655157600000|2022-06-13 22:00:00|1717.4|1716.6|1718.3|1718|1719.3|1719|1716.7|1716.4|363
1655157900000|2022-06-13 22:05:00|1718.4|1718.1|1720.1|1719.8|1720.1|1719.8|1718.4|1718.1|220
1655158200000|2022-06-13 22:10:00|1720.2|1719.9|1719.9|1719.6|1720.4|1720.1|1719.9|1719.6|170
1655158500000|2022-06-13 22:15:00|1719.8|1719.5|1721.2|1720.9|1721.2|1720.9|1719.8|1719.5|184
1655158800000|2022-06-13 22:20:00|1721|1720.7|1720.7|1720.4|1721.2|1720.9|1719.9|1719.6|83
1655159100000|2022-06-13 22:25:00|1720.6|1720.3|1720.7|1720.4|1721|1720.7|1720.2|1719.9|28
1655159400000|2022-06-13 22:30:00|1720.6|1720.3|1719.9|1719.6|1720.8|1720.5|1719.6|1719.3|12
1655159700000|2022-06-13 22:35:00|1719.8|1719.5|1719.6|1719.3|1719.8|1719.5|1719.2|1718.9|40
1655160000000|2022-06-13 22:40:00|1719.5|1719.2|1718.9|1718.6|1719.8|1719.5|1718.7|1718.4|37
1655160300000|2022-06-13 22:45:00|1718.8|1718.5|1718.4|1718.1|1718.9|1718.6|1718.1|1717.8|49
1655160600000|2022-06-13 22:50:00|1718.3|1718|1718.5|1718.2|1718.6|1718.3|1717.7|1717.4|65
1655160900000|2022-06-13 22:55:00|1718.7|1718.4|1717.8|1717.5|1719.3|1719|1717.7|1717.4|65
1655161200000|2022-06-13 23:00:00|1718|1717.7|1717.8|1717.5|1718.7|1718.4|1717.7|1717.4|54
1655161500000|2022-06-13 23:05:00|1717.9|1717.6|1718|1717.7|1718.5|1718.2|1717.7|1717.4|26
1655161800000|2022-06-13 23:10:00|1718.1|1717.8|1717.2|1716.9|1718.1|1717.8|1716.9|1716.6|63
1655162100000|2022-06-13 23:15:00|1717.1|1716.8|1717.1|1716.8|1717.3|1717|1715.9|1715.6|40
1655162400000|2022-06-13 23:20:00|1717|1716.7|1717.9|1717.6|1717.9|1717.6|1717|1716.7|18
1655162700000|2022-06-13 23:25:00|1718|1717.7|1717.8|1717.5|1718|1717.7|1717|1716.7|11
1655163000000|2022-06-13 23:30:00|1717.7|1717.4|1716.3|1716|1717.8|1717.5|1716|1715.7|22
1655163300000|2022-06-13 23:35:00|1716.4|1716.1|1714.9|1714.6|1716.8|1716.5|1714.9|1714.6|72
1655163600000|2022-06-13 23:40:00|1714.7|1714.4|1714.6|1714.3|1714.8|1714.5|1714.1|1713.8|29
1655163900000|2022-06-13 23:45:00|1714.7|1714.4|1715|1714.7|1715.4|1715.1|1714.3|1714|64
1655164200000|2022-06-13 23:50:00|1715.1|1714.8|1715.7|1715.4|1716.3|1716|1715.1|1714.8|61
1655164500000|2022-06-13 23:55:00|1715.8|1715.5|1717.7|1717.4|1717.7|1717.4|1715.7|1715.4|115
1655164800000|2022-06-14 00:00:00|1717.5|1717.2|1716.8|1716.5|1718.7|1718.4|1716.4|1716.1|72
1655165100000|2022-06-14 00:05:00|1716.9|1716.6|1719.5|1719.2|1719.7|1719.4|1716.2|1715.9|97
1655165400000|2022-06-14 00:10:00|1719.6|1719.3|1720.2|1719.9|1721.2|1720.9|1719.3|1719|133
1655165700000|2022-06-14 00:15:00|1720.1|1719.8|1717.4|1717.1|1721.1|1720.8|1716.5|1716.2|120
1655166000000|2022-06-14 00:20:00|1717.3|1717|1719.6|1719.3|1720.1|1719.8|1716.8|1716.5|83
1655166300000|2022-06-14 00:25:00|1719.5|1719.2|1720.3|1720|1720.9|1720.6|1718.9|1718.6|74
1655166600000|2022-06-14 00:30:00|1720.4|1720.1|1722.5|1722.2|1722.9|1722.6|1719.5|1719.2|163
1655166900000|2022-06-14 00:35:00|1722.6|1722.3|1724.3|1724|1724.6|1724.3|1722.2|1721.9|191
1655167200000|2022-06-14 00:40:00|1724.4|1724.1|1724.2|1723.9|1725.2|1724.9|1723.6|1723.3|112
1655167500000|2022-06-14 00:45:00|1724.3|1724|1722.4|1722.1|1724.3|1724|1722.2|1721.9|59
1655167800000|2022-06-14 00:50:00|1722.5|1722.2|1723.2|1722.9|1723.2|1722.9|1721.4|1721.1|46
1655168100000|2022-06-14 00:55:00|1723.3|1723|1723.7|1723.4|1724.2|1723.9|1722.1|1721.8|184
1655168400000|2022-06-14 01:00:00|1723.8|1723.5|1723.8|1723.5|1724|1723.7|1722.3|1722|89
1655168700000|2022-06-14 01:05:00|1723.7|1723.4|1721.4|1721.1|1724.1|1723.8|1721.1|1720.8|42
1655169000000|2022-06-14 01:10:00|1721.5|1721.2|1721.6|1721.3|1722.3|1722|1721.1|1720.8|48
1655169300000|2022-06-14 01:15:00|1721.5|1721.2|1721.3|1721|1722.7|1722.4|1720.9|1720.6|76
1655169600000|2022-06-14 01:20:00|1721.2|1720.9|1722.7|1722.4|1722.9|1722.6|1720.9|1720.6|40
1655169900000|2022-06-14 01:25:00|1722.8|1722.5|1720.4|1720.1|1723|1722.7|1720.3|1720|92
1655170200000|2022-06-14 01:30:00|1720.5|1720.2|1722.2|1721.9|1722.4|1722.1|1719.3|1719|79
1655170500000|2022-06-14 01:35:00|1722|1721.7|1722.1|1721.8|1723.2|1722.9|1721.6|1721.3|87
1655170800000|2022-06-14 01:40:00|1722.2|1721.9|1720.7|1720.4|1722.2|1721.9|1720.6|1720.3|41
1655171100000|2022-06-14 01:45:00|1720.8|1720.5|1719.4|1719.1|1720.8|1720.5|1718.5|1718.2|79
1655171400000|2022-06-14 01:50:00|1719.2|1718.9|1719.2|1718.9|1720.3|1720|1718.5|1718.2|79
1655171700000|2022-06-14 01:55:00|1719.1|1718.8|1718.4|1718.1|1719.1|1718.8|1717.4|1717.1|98
1655172000000|2022-06-14 02:00:00|1718.1|1717.8|1719.5|1719.2|1720.3|1720|1718|1717.7|33
1655172300000|2022-06-14 02:05:00|1719.4|1719.1|1721.8|1721.5|1721.9|1721.6|1719.1|1718.8|54
1655172600000|2022-06-14 02:10:00|1721.7|1721.4|1721.2|1720.9|1722|1721.7|1720.8|1720.5|47
1655172900000|2022-06-14 02:15:00|1721.1|1720.8|1720.6|1720.3|1722|1721.7|1720.2|1719.9|28
1655173200000|2022-06-14 02:20:00|1720.5|1720.2|1721.4|1721.1|1721.8|1721.5|1720.5|1720.2|27
1655173500000|2022-06-14 02:25:00|1721.5|1721.2|1721.1|1720.8|1721.9|1721.6|1720.2|1719.9|29
1655173800000|2022-06-14 02:30:00|1721.2|1720.9|1722.3|1722|1722.9|1722.6|1721|1720.7|62
1655174100000|2022-06-14 02:35:00|1722.4|1722.1|1722.7|1722.4|1723.2|1722.9|1722.2|1721.9|70
1655174400000|2022-06-14 02:40:00|1722.8|1722.5|1722.3|1722|1723.2|1722.9|1722.1|1721.8|44
1655174700000|2022-06-14 02:45:00|1722.4|1722.1|1722.3|1722|1723.2|1722.9|1721.6|1721.3|42
1655175000000|2022-06-14 02:50:00|1722.2|1721.9|1722.6|1722.3|1723.3|1723|1722.2|1721.9|32
1655175300000|2022-06-14 02:55:00|1722.5|1722.2|1723.4|1723.1|1723.8|1723.5|1722.4|1722.1|46
1655175600000|2022-06-14 03:00:00|1723.5|1723.2|1724.7|1724.4|1724.8|1724.5|1723.4|1723.1|41
1655175900000|2022-06-14 03:05:00|1724.8|1724.5|1724|1723.7|1724.9|1724.6|1723.9|1723.6|35
1655176200000|2022-06-14 03:10:00|1724.1|1723.8|1725.4|1725.1|1725.6|1725.3|1724|1723.7|205
1655176500000|2022-06-14 03:15:00|1725.3|1725|1724.8|1724.5|1725.4|1725.1|1724.5|1724.2|34
1655176800000|2022-06-14 03:20:00|1724.7|1724.4|1724.9|1724.6|1725.2|1724.9|1724.5|1724.2|12
1655177100000|2022-06-14 03:25:00|1725|1724.7|1725.1|1724.8|1725.4|1725.1|1724.8|1724.5|20
1655177400000|2022-06-14 03:30:00|1725.3|1725|1727|1726.7|1727.1|1726.8|1724.8|1724.5|211
1655177700000|2022-06-14 03:35:00|1726.9|1726.6|1725.9|1725.6|1727.2|1726.9|1725.7|1725.4|80
1655178000000|2022-06-14 03:40:00|1725.8|1725.5|1725.8|1725.5|1725.9|1725.6|1725.2|1724.9|51
1655178300000|2022-06-14 03:45:00|1725.7|1725.4|1725.9|1725.6|1726.4|1726.1|1725.2|1724.9|60
1655178600000|2022-06-14 03:50:00|1725.8|1725.5|1726.9|1726.6|1726.9|1726.6|1725.7|1725.4|38
1655178900000|2022-06-14 03:55:00|1726.8|1726.5|1726.3|1726|1727|1726.7|1726|1725.7|94
1655179200000|2022-06-14 04:00:00|1726.4|1726.1|1731.5|1731.2|1732.3|1732|1726.3|1726|482
1655179500000|2022-06-14 04:05:00|1731.9|1731.6|1732.9|1732.6|1732.9|1732.6|1731.6|1731.3|210
1655179800000|2022-06-14 04:10:00|1732.8|1732.5|1733.4|1733.1|1733.7|1733.4|1732.3|1732|115
1655180100000|2022-06-14 04:15:00|1733.5|1733.2|1733.8|1733.5|1734.2|1733.9|1732.8|1732.5|53
1655180400000|2022-06-14 04:20:00|1733.6|1733.3|1732.9|1732.6|1734|1733.7|1732.3|1732|76
1655180700000|2022-06-14 04:25:00|1732.8|1732.5|1733.2|1732.9|1733.2|1732.9|1731.5|1731.2|24
1655181000000|2022-06-14 04:30:00|1733.1|1732.8|1732.6|1732.3|1733.2|1732.9|1731.3|1731|95
1655181300000|2022-06-14 04:35:00|1732.5|1732.2|1732.2|1731.9|1732.6|1732.3|1731.2|1730.9|110
1655181600000|2022-06-14 04:40:00|1732.1|1731.8|1731.9|1731.6|1732.5|1732.2|1731.8|1731.5|198
1655181900000|2022-06-14 04:45:00|1732|1731.7|1731.2|1730.9|1732.2|1731.9|1730.7|1730.4|61
1655182200000|2022-06-14 04:50:00|1731.1|1730.8|1732.2|1731.9|1732.6|1732.3|1730.5|1730.2|63
1655182500000|2022-06-14 04:55:00|1731.9|1731.6|1732.3|1732|1732.7|1732.4|1731.9|1731.6|33
1655182800000|2022-06-14 05:00:00|1732.4|1732.1|1733.7|1733.4|1734.1|1733.8|1731.9|1731.6|196
1655183100000|2022-06-14 05:05:00|1733.8|1733.5|1734.3|1734|1735|1734.7|1733.6|1733.3|68
1655183400000|2022-06-14 05:10:00|1734.2|1733.9|1733.9|1733.6|1735.1|1734.8|1733.1|1732.8|161
1655183700000|2022-06-14 05:15:00|1734|1733.7|1733.3|1733|1734|1733.7|1732.5|1732.2|74
1655184000000|2022-06-14 05:20:00|1733.2|1732.9|1732.9|1732.6|1733.3|1733|1732.7|1732.4|41
1655184300000|2022-06-14 05:25:00|1732.8|1732.5|1732.8|1732.5|1733.6|1733.3|1732.3|1732|42
1655184600000|2022-06-14 05:30:00|1732.7|1732.4|1732.2|1731.9|1734.1|1733.8|1731.5|1731.2|108
1655184900000|2022-06-14 05:35:00|1732.4|1732.1|1732.7|1732.4|1733.7|1733.4|1732.2|1731.9|64
1655185200000|2022-06-14 05:40:00|1732.6|1732.3|1734.7|1734.4|1735.3|1735|1732.6|1732.3|82
1655185500000|2022-06-14 05:45:00|1734.4|1734.1|1735.3|1735|1736.2|1735.9|1734.3|1734|125
1655185800000|2022-06-14 05:50:00|1735.2|1734.9|1736.7|1736.4|1736.7|1736.4|1734.6|1734.3|80
1655186100000|2022-06-14 05:55:00|1736.6|1736.3|1735.8|1735.5|1737.4|1737.1|1735.6|1735.3|215
1655186400000|2022-06-14 06:00:00|1735.9|1735.6|1738.2|1737.9|1738.8|1738.5|1734.6|1734.3|330
1655186700000|2022-06-14 06:05:00|1738.1|1737.8|1738.1|1737.8|1738.4|1738.1|1737.1|1736.8|87
1655187000000|2022-06-14 06:10:00|1738.3|1738|1738.5|1738.2|1738.7|1738.4|1737.3|1737|101
1655187300000|2022-06-14 06:15:00|1738.6|1738.3|1738.7|1738.4|1739.2|1738.9|1737.7|1737.4|121
1655187600000|2022-06-14 06:20:00|1738.8|1738.5|1737.2|1736.9|1738.9|1738.6|1736.8|1736.5|161
1655187900000|2022-06-14 06:25:00|1737.1|1736.8|1735.8|1735.5|1738.3|1738|1735.8|1735.5|103
1655188200000|2022-06-14 06:30:00|1735.9|1735.6|1737.8|1737.5|1738.1|1737.8|1735.9|1735.6|158
1655188500000|2022-06-14 06:35:00|1738|1737.7|1735.5|1735.2|1738|1737.7|1735.3|1735|197
1655188800000|2022-06-14 06:40:00|1735.6|1735.3|1736.2|1735.9|1736.7|1736.4|1735.3|1735|201
1655189100000|2022-06-14 06:45:00|1736.4|1736.1|1738.3|1738|1738.4|1738.1|1736|1735.7|173
1655189400000|2022-06-14 06:50:00|1738.2|1737.9|1737.2|1736.9|1738.2|1737.9|1736.9|1736.6|46
1655189700000|2022-06-14 06:55:00|1737.3|1737|1736.2|1735.9|1737.5|1737.2|1735.8|1735.5|76
1655190000000|2022-06-14 07:00:00|1735.7|1735.4|1735|1734.7|1736.6|1736.3|1734.5|1734.2|354
1655190300000|2022-06-14 07:05:00|1735.1|1734.8|1733.3|1733|1736.9|1736.6|1732.8|1732.5|813
1655190600000|2022-06-14 07:10:00|1733.1|1732.8|1731.6|1731.3|1734.5|1734.2|1731|1730.7|404
1655190900000|2022-06-14 07:15:00|1731.3|1731|1731.6|1731.3|1732.5|1732.2|1729.9|1729.6|270
1655191200000|2022-06-14 07:20:00|1731.7|1731.4|1729.4|1729.1|1731.9|1731.6|1728.4|1728.1|237
1655191500000|2022-06-14 07:25:00|1729.3|1729|1728.9|1728.6|1729.9|1729.6|1727|1726.7|469
1655191800000|2022-06-14 07:30:00|1728.7|1728.4|1731.3|1731|1731.7|1731.4|1726.5|1726.2|564
1655192100000|2022-06-14 07:35:00|1731.1|1730.8|1730.5|1730.2|1731.7|1731.4|1729.6|1729.3|100
1655192400000|2022-06-14 07:40:00|1730.7|1730.4|1733.1|1732.8|1733.3|1733|1730.4|1730.1|144
1655192700000|2022-06-14 07:45:00|1733.2|1732.9|1733.9|1733.6|1734.8|1734.5|1732.7|1732.4|191
1655193000000|2022-06-14 07:50:00|1733.8|1733.5|1733.6|1733.3|1735.8|1735.5|1733.3|1733|225
1655193300000|2022-06-14 07:55:00|1733.5|1733.2|1732.5|1732.2|1733.6|1733.3|1731.2|1730.9|188
1655193600000|2022-06-14 08:00:00|1732.3|1732|1730.6|1730.3|1733.7|1733.4|1728.6|1728.3|572
1655193900000|2022-06-14 08:05:00|1730.7|1730.4|1728|1727.7|1730.7|1730.4|1727.3|1727|484
1655194200000|2022-06-14 08:10:00|1727.9|1727.6|1729.1|1728.8|1730.6|1730.3|1727.5|1727.2|405
1655194500000|2022-06-14 08:15:00|1729|1728.7|1727.4|1727.1|1730.3|1730|1727.3|1727|216
1655194800000|2022-06-14 08:20:00|1727.5|1727.2|1728.6|1728.3|1729.5|1729.2|1727.3|1727|592
1655195100000|2022-06-14 08:25:00|1728.7|1728.4|1729|1728.7|1730.1|1729.8|1727.5|1727.2|283
1655195400000|2022-06-14 08:30:00|1728.9|1728.6|1729.8|1729.5|1730.1|1729.8|1726.3|1726|236
1655195700000|2022-06-14 08:35:00|1729.7|1729.4|1725.9|1725.6|1730|1729.7|1725.8|1725.5|175
1655196000000|2022-06-14 08:40:00|1726.2|1725.9|1725.3|1725|1726.4|1726.1|1724.4|1724.1|228
1655196300000|2022-06-14 08:45:00|1725.4|1725.1|1723.5|1723.2|1726.5|1726.2|1723.5|1723.2|431
1655196600000|2022-06-14 08:50:00|1723.4|1723.1|1722|1721.7|1724|1723.7|1722|1721.7|322
1655196900000|2022-06-14 08:55:00|1722.2|1721.9|1720.8|1720.5|1723.1|1722.8|1719.6|1719.3|374
1655197200000|2022-06-14 09:00:00|1720.7|1720.4|1721|1720.7|1722.3|1722|1719.5|1719.2|316
1655197500000|2022-06-14 09:05:00|1721.1|1720.8|1719.9|1719.6|1721.3|1721|1719|1718.7|277
1655197800000|2022-06-14 09:10:00|1719.8|1719.5|1717.9|1717.6|1720.4|1720.1|1717.7|1717.4|271
1655198100000|2022-06-14 09:15:00|1718.1|1717.8|1720.1|1719.8|1720.3|1720|1717.5|1717.2|179
1655198400000|2022-06-14 09:20:00|1720|1719.7|1721.6|1721.3|1722.1|1721.8|1719.1|1718.8|179
1655198700000|2022-06-14 09:25:00|1721.4|1721.1|1718.3|1718|1721.6|1721.3|1718.2|1717.9|232
1655199000000|2022-06-14 09:30:00|1718.4|1718.1|1717.7|1717.4|1719.9|1719.6|1717.7|1717.4|348
1655199300000|2022-06-14 09:35:00|1717.8|1717.5|1720.1|1719.8|1721.7|1721.4|1717.8|1717.5|277
1655199600000|2022-06-14 09:40:00|1720.2|1719.9|1720.9|1720.6|1721.4|1721.1|1720.1|1719.8|241
1655199900000|2022-06-14 09:45:00|1721|1720.7|1720.9|1720.6|1722|1721.7|1720.1|1719.8|269
1655200200000|2022-06-14 09:50:00|1721.1|1720.8|1719.6|1719.3|1721.3|1721|1719.3|1719|290
1655200500000|2022-06-14 09:55:00|1719.5|1719.2|1718.3|1718|1719.9|1719.6|1717.9|1717.6|292
1655200800000|2022-06-14 10:00:00|1718.7|1718.4|1714.7|1714.4|1718.7|1718.4|1714.3|1714|633
1655201100000|2022-06-14 10:05:00|1714.6|1714.3|1716.4|1716.1|1717.1|1716.8|1714.5|1714.2|443
1655201400000|2022-06-14 10:10:00|1716.5|1716.2|1713.9|1713.6|1716.5|1716.2|1713.9|1713.6|283
1655201700000|2022-06-14 10:15:00|1714|1713.7|1713.1|1712.8|1714.9|1714.6|1712.6|1712.3|711
1655202000000|2022-06-14 10:20:00|1713.2|1712.9|1713.9|1713.6|1715.1|1714.8|1712.3|1712|384
1655202300000|2022-06-14 10:25:00|1713.7|1713.4|1713.7|1713.4|1714.2|1713.9|1712.1|1711.8|301
1655202600000|2022-06-14 10:30:00|1713.6|1713.3|1717.9|1717.6|1718|1717.7|1712.6|1712.3|890
1655202900000|2022-06-14 10:35:00|1717.8|1717.5|1717.1|1716.8|1718.2|1717.9|1715.9|1715.6|241
1655203200000|2022-06-14 10:40:00|1717.3|1717|1717.9|1717.6|1718|1717.7|1715.9|1715.6|189
1655203500000|2022-06-14 10:45:00|1718|1717.7|1719.9|1719.6|1720.7|1720.4|1718|1717.7|399
1655203800000|2022-06-14 10:50:00|1719.8|1719.5|1719.8|1719.5|1720.7|1720.4|1718.9|1718.6|273
1655204100000|2022-06-14 10:55:00|1719.9|1719.6|1717.6|1717.3|1720|1719.7|1717.6|1717.3|218
1655204400000|2022-06-14 11:00:00|1717.7|1717.4|1717.5|1717.2|1718.6|1718.3|1715.6|1715.3|457
1655204700000|2022-06-14 11:05:00|1717.1|1716.8|1714.7|1714.4|1717.9|1717.6|1714.6|1714.3|363
1655205000000|2022-06-14 11:10:00|1714.8|1714.5|1717.6|1717.3|1718.1|1717.8|1714.5|1714.2|188
1655205300000|2022-06-14 11:15:00|1717.7|1717.4|1717.1|1716.8|1718.1|1717.8|1716.1|1715.8|256
1655205600000|2022-06-14 11:20:00|1717.7|1717.4|1718.2|1717.9|1718.9|1718.6|1717.3|1717|229
1655205900000|2022-06-14 11:25:00|1718.3|1718|1716.6|1716.3|1718.5|1718.2|1716.4|1716.1|413
1655206200000|2022-06-14 11:30:00|1716.3|1716|1715.1|1714.8|1717.8|1717.5|1714.9|1714.6|438
1655206500000|2022-06-14 11:35:00|1715.2|1714.9|1714.2|1713.9|1715.2|1714.9|1712.6|1712.3|627
1655206800000|2022-06-14 11:40:00|1714.3|1714|1712.7|1712.4|1714.4|1714.1|1712.5|1712.2|297
1655207100000|2022-06-14 11:45:00|1712.8|1712.5|1712.6|1712.3|1713.9|1713.6|1711.1|1710.8|1090
1655207400000|2022-06-14 11:50:00|1712.7|1712.4|1711.5|1711.2|1714.4|1714.1|1711.4|1711.1|491
1655207700000|2022-06-14 11:55:00|1711.4|1711.1|1710.7|1710.4|1712.9|1712.6|1710.6|1710.3|551
1655208000000|2022-06-14 12:00:00|1710.8|1710.5|1715.9|1715.6|1717.5|1717.2|1710.5|1710.2|894
1655208300000|2022-06-14 12:05:00|1716|1715.7|1715|1714.7|1717.1|1716.8|1714.8|1714.5|526
1655208600000|2022-06-14 12:10:00|1715.1|1714.8|1714.6|1714.3|1715.1|1714.8|1713.4|1713.1|647
1655208900000|2022-06-14 12:15:00|1714.7|1714.4|1715.4|1715.1|1716.6|1716.3|1714.4|1714.1|658
1655209200000|2022-06-14 12:20:00|1715.5|1715.2|1717|1716.7|1717.5|1717.2|1715.5|1715.2|391
1655209500000|2022-06-14 12:25:00|1717.1|1716.8|1715.9|1715.6|1717.7|1717.4|1715.8|1715.5|1263
1655209800000|2022-06-14 12:30:00|1716.1|1715.8|1722.1|1721.8|1722.1|1721.8|1716|1715.7|1438
1655210100000|2022-06-14 12:35:00|1722.2|1721.9|1722.1|1721.8|1722.5|1722.2|1719.7|1719.4|1689
1655210400000|2022-06-14 12:40:00|1722.2|1721.9|1723.5|1723.2|1726.4|1726.1|1722|1721.7|2608
1655210700000|2022-06-14 12:45:00|1723.4|1723.1|1718.9|1718.6|1723.5|1723.2|1718.7|1718.4|1008
1655211000000|2022-06-14 12:50:00|1718.8|1718.5|1718.8|1718.5|1720|1719.7|1718|1717.7|805
1655211300000|2022-06-14 12:55:00|1718.7|1718.4|1717.8|1717.5|1719.8|1719.5|1717.3|1717|1333
1655211600000|2022-06-14 13:00:00|1717.5|1717.2|1719.5|1719.2|1720|1719.7|1716.6|1716.3|801
1655211900000|2022-06-14 13:05:00|1719.6|1719.3|1717.4|1717.1|1719.6|1719.3|1716.2|1715.9|992
1655212200000|2022-06-14 13:10:00|1717.2|1716.9|1716.8|1716.5|1718.5|1718.2|1716.5|1716.2|762
1655212500000|2022-06-14 13:15:00|1716.9|1716.6|1721.1|1720.8|1721.5|1721.2|1716.9|1716.6|1167
1655212800000|2022-06-14 13:20:00|1721.2|1720.9|1722.8|1722.5|1723.2|1722.9|1720.5|1720.2|1178
1655213100000|2022-06-14 13:25:00|1722.6|1722.3|1718.4|1718.1|1722.6|1722.3|1717.1|1716.8|1592
1655213400000|2022-06-14 13:30:00|1718.8|1718.5|1719|1718.7|1723.7|1723.4|1712.2|1711.9|16781
1655213700000|2022-06-14 13:35:00|1719.2|1718.9|1714.6|1714.3|1719.9|1719.6|1714|1713.7|14342
1655214000000|2022-06-14 13:40:00|1714.5|1714.2|1703.9|1703.6|1714.9|1714.6|1703.8|1703.5|11499
1655214300000|2022-06-14 13:45:00|1704|1703.7|1707.9|1707.6|1713.1|1712.8|1703.9|1703.6|4546
1655214600000|2022-06-14 13:50:00|1708|1707.7|1716.5|1716.2|1716.5|1716.2|1704|1703.7|4893
1655214900000|2022-06-14 13:55:00|1716.2|1715.9|1719.9|1719.6|1720.5|1720.2|1715.1|1714.8|4178
1655215200000|2022-06-14 14:00:00|1719.6|1719.3|1720|1719.7|1724.4|1724.1|1719.4|1719.1|8350
1655215500000|2022-06-14 14:05:00|1719.9|1719.6|1715.4|1715.1|1721.6|1721.3|1712.8|1712.5|6127
1655215800000|2022-06-14 14:10:00|1715.5|1715.2|1712.4|1712.1|1719.3|1719|1712|1711.7|6009
1655216100000|2022-06-14 14:15:00|1712.2|1711.9|1707.6|1707.3|1712.6|1712.3|1707.6|1707.3|3451
1655216400000|2022-06-14 14:20:00|1707.5|1707.2|1705.2|1704.9|1708.7|1708.4|1703.3|1703|4821
1655216700000|2022-06-14 14:25:00|1704.8|1704.5|1703.1|1702.8|1706|1705.7|1702.7|1702.4|7927
1655217000000|2022-06-14 14:30:00|1703.2|1702.9|1703.2|1702.9|1707.1|1706.8|1701.4|1701.1|4116
1655217300000|2022-06-14 14:35:00|1703.3|1703|1705.2|1704.9|1706.9|1706.6|1702.7|1702.4|3941
1655217600000|2022-06-14 14:40:00|1704.9|1704.6|1703.9|1703.6|1706.2|1705.9|1700.5|1700.2|3411
1655217900000|2022-06-14 14:45:00|1704.4|1704.1|1714.2|1713.9|1714.4|1714.1|1703.3|1703|4271
1655218200000|2022-06-14 14:50:00|1714.4|1714.1|1712.1|1711.8|1717.3|1717|1712|1711.7|3797
1655218500000|2022-06-14 14:55:00|1712|1711.7|1710.2|1709.9|1713.7|1713.4|1709.6|1709.3|2964
1655218800000|2022-06-14 15:00:00|1709.9|1709.6|1712.5|1712.2|1714.7|1714.4|1709.6|1709.3|4521
1655219100000|2022-06-14 15:05:00|1712.8|1712.5|1705.8|1705.5|1712.8|1712.5|1705.5|1705.2|3920
1655219400000|2022-06-14 15:10:00|1705.6|1705.3|1702.8|1702.5|1706|1705.7|1702.6|1702.3|2748
1655219700000|2022-06-14 15:15:00|1702.6|1702.3|1701.6|1701.3|1703.8|1703.5|1700.3|1700|3326
1655220000000|2022-06-14 15:20:00|1701.5|1701.2|1706.1|1705.8|1706.1|1705.8|1699|1698.7|3800
1655220300000|2022-06-14 15:25:00|1705.8|1705.5|1706|1705.7|1709.9|1709.6|1705.6|1705.3|2691
1655220600000|2022-06-14 15:30:00|1705.8|1705.5|1708.4|1708.1|1709.4|1709.1|1702.2|1701.9|2647
1655220900000|2022-06-14 15:35:00|1708.8|1708.5|1708.5|1708.2|1713.6|1713.3|1707.2|1706.9|5497
1655221200000|2022-06-14 15:40:00|1708.3|1708|1713.6|1713.3|1714|1713.7|1707.1|1706.8|2903
1655221500000|2022-06-14 15:45:00|1713.2|1712.9|1710.8|1710.5|1715.9|1715.6|1710.3|1710|4417
1655221800000|2022-06-14 15:50:00|1710.9|1710.6|1711.3|1711|1712.6|1712.3|1707.8|1707.5|3238
1655222100000|2022-06-14 15:55:00|1711.5|1711.2|1713.3|1713|1715|1714.7|1710.6|1710.3|4236
1655222400000|2022-06-14 16:00:00|1713.4|1713.1|1708.3|1708|1713.4|1713.1|1706.8|1706.5|2818
1655222700000|2022-06-14 16:05:00|1708.1|1707.8|1706|1705.7|1708.6|1708.3|1705.7|1705.4|2631
1655223000000|2022-06-14 16:10:00|1705.9|1705.6|1703.8|1703.5|1706.8|1706.5|1703.7|1703.4|4316
1655223300000|2022-06-14 16:15:00|1703.6|1703.3|1708.9|1708.6|1709.7|1709.4|1702.7|1702.4|2492
1655223600000|2022-06-14 16:20:00|1709.1|1708.8|1705.9|1705.6|1710.7|1710.4|1704.3|1704|2856
1655223900000|2022-06-14 16:25:00|1706|1705.7|1704|1703.7|1706|1705.7|1703.1|1702.8|2109
1655224200000|2022-06-14 16:30:00|1703.9|1703.6|1702.8|1702.5|1704.6|1704.3|1701.8|1701.5|2601
1655224500000|2022-06-14 16:35:00|1702.7|1702.4|1701.1|1700.8|1704.4|1704.1|1700.9|1700.6|2361
1655224800000|2022-06-14 16:40:00|1701|1700.7|1701.4|1701.1|1703.1|1702.8|1700.2|1699.9|1960
1655225100000|2022-06-14 16:45:00|1701.3|1701|1701.7|1701.4|1702.4|1702.1|1700.4|1700.1|4320
1655225400000|2022-06-14 16:50:00|1701.6|1701.3|1702.1|1701.8|1702.9|1702.6|1699.4|1699.1|3443
1655225700000|2022-06-14 16:55:00|1702.2|1701.9|1705.6|1705.3|1706.6|1706.3|1701.8|1701.5|2070
1655226000000|2022-06-14 17:00:00|1705.8|1705.5|1704|1703.7|1708|1707.7|1702.5|1702.2|2574
1655226300000|2022-06-14 17:05:00|1704.1|1703.8|1709.7|1709.4|1710.2|1709.9|1702.8|1702.5|2862
1655226600000|2022-06-14 17:10:00|1709.6|1709.3|1708.1|1707.8|1711|1710.7|1707.9|1707.6|2162
1655226900000|2022-06-14 17:15:00|1708.3|1708|1714.9|1714.6|1715.5|1715.2|1707.7|1707.4|2834
1655227200000|2022-06-14 17:20:00|1715|1714.7|1712.8|1712.5|1716|1715.7|1712.4|1712.1|3619
1655227500000|2022-06-14 17:25:00|1712.7|1712.4|1706.5|1706.2|1712.7|1712.4|1706.4|1706.1|2994
1655227800000|2022-06-14 17:30:00|1706.2|1705.9|1702.4|1702.1|1707.3|1707|1702|1701.7|3444
1655228100000|2022-06-14 17:35:00|1702.1|1701.8|1700.3|1700|1703.6|1703.3|1699.7|1699.4|2112
1655228400000|2022-06-14 17:40:00|1700.1|1699.8|1697.1|1696.8|1700.8|1700.5|1695.3|1695|2685
1655228700000|2022-06-14 17:45:00|1697.5|1697.2|1696.3|1696|1698.9|1698.6|1694.8|1694.5|2374
1655229000000|2022-06-14 17:50:00|1696.6|1696.3|1698.3|1698|1698.6|1698.3|1695.8|1695.5|2348
1655229300000|2022-06-14 17:55:00|1698.4|1698.1|1699|1698.7|1701.4|1701.1|1697.8|1697.5|2634
1655229600000|2022-06-14 18:00:00|1699.1|1698.8|1701.5|1701.2|1702.5|1702.2|1698.6|1698.3|2413
1655229900000|2022-06-14 18:05:00|1701.6|1701.3|1706.3|1706|1707.5|1707.2|1700.8|1700.5|3708
1655230200000|2022-06-14 18:10:00|1706.2|1705.9|1702.6|1702.3|1706.3|1706|1701.4|1701.1|1747
1655230500000|2022-06-14 18:15:00|1702.5|1702.2|1704|1703.7|1704.3|1704|1701.8|1701.5|1806
1655230800000|2022-06-14 18:20:00|1704.2|1703.9|1704|1703.7|1707.1|1706.8|1703.2|1702.9|2219
1655231100000|2022-06-14 18:25:00|1703.8|1703.5|1704.4|1704.1|1706|1705.7|1701.8|1701.5|2138
1655231400000|2022-06-14 18:30:00|1704.3|1704|1704|1703.7|1704.5|1704.2|1700.7|1700.4|2420
1655231700000|2022-06-14 18:35:00|1704.2|1703.9|1704.9|1704.6|1706|1705.7|1703.2|1702.9|2121
1655232000000|2022-06-14 18:40:00|1704.8|1704.5|1699.5|1699.2|1705.1|1704.8|1699.2|1698.9|1872
1655232300000|2022-06-14 18:45:00|1699.4|1699.1|1697.4|1697.1|1701.3|1701|1696.9|1696.6|1823
1655232600000|2022-06-14 18:50:00|1697.5|1697.2|1696.9|1696.6|1699.5|1699.2|1696.4|1696.1|2282
1655232900000|2022-06-14 18:55:00|1696.8|1696.5|1696.3|1696|1697.7|1697.4|1695.7|1695.4|2277
1655233200000|2022-06-14 19:00:00|1696.2|1695.9|1697.7|1697.4|1698.8|1698.5|1695.2|1694.9|1666
1655233500000|2022-06-14 19:05:00|1697.6|1697.3|1695.4|1695.1|1698.5|1698.2|1695.2|1694.9|1883
1655233800000|2022-06-14 19:10:00|1695.3|1695|1692.7|1692.4|1697.8|1697.5|1692.7|1692.4|4187
1655234100000|2022-06-14 19:15:00|1692.8|1692.5|1689.4|1689.1|1693.6|1693.3|1688.6|1688.3|2945
1655234400000|2022-06-14 19:20:00|1689.5|1689.2|1690.5|1690.2|1692.4|1692.1|1689.1|1688.8|3148
1655234700000|2022-06-14 19:25:00|1690.6|1690.3|1698.2|1697.9|1699.2|1698.9|1689.8|1689.5|3631
1655235000000|2022-06-14 19:30:00|1698.4|1698.1|1702.7|1702.4|1704.9|1704.6|1698|1697.7|3764
1655235300000|2022-06-14 19:35:00|1702.8|1702.5|1707|1706.7|1708.8|1708.5|1702.5|1702.2|3832
1655235600000|2022-06-14 19:40:00|1706.9|1706.6|1705.2|1704.9|1711.9|1711.6|1704.8|1704.5|5241
1655235900000|2022-06-14 19:45:00|1705.1|1704.8|1709.8|1709.5|1710.3|1710|1704.3|1704|6039
1655236200000|2022-06-14 19:50:00|1709.7|1709.4|1705.4|1705.1|1710.3|1710|1704.1|1703.8|4796
1655236500000|2022-06-14 19:55:00|1705.3|1705|1707.1|1706.8|1707.1|1706.8|1704|1703.7|10772
1655236800000|2022-06-14 20:00:00|1707|1706.7|1703.6|1703.3|1708.4|1708.1|1703.3|1703|4236
1655237100000|2022-06-14 20:05:00|1703.5|1703.2|1704.6|1704.3|1705.1|1704.8|1703.5|1703.2|1420
1655237400000|2022-06-14 20:10:00|1704.7|1704.4|1703|1702.7|1705|1704.7|1702.8|1702.5|2087
1655237700000|2022-06-14 20:15:00|1702.9|1702.6|1703.5|1703.2|1703.7|1703.4|1702.5|1702.2|458
1655238000000|2022-06-14 20:20:00|1703.4|1703.1|1704.3|1704|1704.4|1704.1|1702.7|1702.4|333
1655238300000|2022-06-14 20:25:00|1704.2|1703.9|1703.3|1703|1704.6|1704.3|1703|1702.7|475
1655238600000|2022-06-14 20:30:00|1703.2|1702.9|1705.4|1705.1|1705.9|1705.6|1703|1702.7|595
1655238900000|2022-06-14 20:35:00|1705.3|1705|1705.2|1704.9|1706|1705.7|1705.1|1704.8|294
1655239200000|2022-06-14 20:40:00|1705.3|1705|1705.8|1705.5|1706.2|1705.9|1704.8|1704.5|254
1655239500000|2022-06-14 20:45:00|1705.7|1705.4|1707.5|1707.2|1707.7|1707.4|1704.9|1704.6|330
1655239800000|2022-06-14 20:50:00|1707.4|1707.1|1706.3|1706|1707.5|1707.2|1706.3|1706|115
1655240100000|2022-06-14 20:55:00|1706.1|1705.8|1707.2|1706.4|1707.2|1706.7|1704.8|1704.5|450
1655240400000|2022-06-14 21:00:00|1707.1|1706.3|1707.3|1706.5|1707.3|1706.5|1706.7|1705.9|0
1655240700000|2022-06-14 21:05:00|1707.4|1706.6|1706.8|1706|1707.4|1706.6|1706.4|1705.6|0
1655241000000|2022-06-14 21:10:00|1706.9|1706.1|1707|1706.2|1707|1706.2|1706.9|1706.1|0
1655241300000|2022-06-14 21:15:00|1707.1|1706.3|1706.7|1705.9|1707.1|1706.3|1706.7|1705.9|0
1655241600000|2022-06-14 21:20:00|1706.6|1705.8|1706.8|1706|1706.8|1706|1706.6|1705.8|0
1655241900000|2022-06-14 21:25:00|1706.7|1705.9|1706.7|1705.9|1706.7|1705.9|1706.6|1705.8|0
1655242500000|2022-06-14 21:35:00|1706.6|1705.8|1706.8|1706|1706.8|1706|1706.6|1705.8|0
1655242800000|2022-06-14 21:40:00|1706.9|1706.1|1707.4|1706.6|1707.4|1706.6|1706.8|1706|0
1655243100000|2022-06-14 21:45:00|1707.3|1706.5|1707.4|1706.6|1707.4|1706.6|1707.2|1706.4|0
1655243400000|2022-06-14 21:50:00|1707.3|1706.5|1707.1|1706.3|1707.3|1706.5|1707|1706.2|0
1655243700000|2022-06-14 21:55:00|1707|1706.2|1707.1|1706.3|1707.1|1706.3|1707|1706.2|0
1655244000000|2022-06-14 22:00:00|1707.4|1707.1|1709.4|1709.1|1709.5|1709.2|1707.3|1707|195
1655244300000|2022-06-14 22:05:00|1709.5|1709.2|1708.7|1708.4|1710.1|1709.8|1708.6|1708.3|108
1655244600000|2022-06-14 22:10:00|1708.9|1708.6|1709.6|1709.3|1710.1|1709.8|1708.3|1708|52
1655244900000|2022-06-14 22:15:00|1709.7|1709.4|1708.2|1707.9|1709.8|1709.5|1707.9|1707.6|73
1655245200000|2022-06-14 22:20:00|1708.3|1708|1710.6|1710.3|1710.6|1710.3|1707.9|1707.6|74
1655245500000|2022-06-14 22:25:00|1710.5|1710.2|1710.3|1710|1710.8|1710.5|1710|1709.7|24
1655245800000|2022-06-14 22:30:00|1710.4|1710.1|1710.7|1710.4|1710.9|1710.6|1710|1709.7|19
1655246100000|2022-06-14 22:35:00|1710.8|1710.5|1711|1710.7|1711.1|1710.8|1710.2|1709.9|24
1655246400000|2022-06-14 22:40:00|1710.9|1710.6|1711.4|1711.1|1712.2|1711.9|1710.8|1710.5|88
1655246700000|2022-06-14 22:45:00|1711.5|1711.2|1711.7|1711.4|1711.9|1711.6|1711.4|1711.1|28
1655247000000|2022-06-14 22:50:00|1711.6|1711.3|1710.3|1710|1711.9|1711.6|1710.2|1709.9|54
1655247300000|2022-06-14 22:55:00|1710.2|1709.9|1709.4|1709.1|1710.4|1710.1|1709.4|1709.1|45
1655247600000|2022-06-14 23:00:00|1709.5|1709.2|1709.9|1709.6|1710.3|1710|1709.3|1709|52
1655247900000|2022-06-14 23:05:00|1710|1709.7|1709.1|1708.8|1710|1709.7|1709.1|1708.8|30
1655248200000|2022-06-14 23:10:00|1709|1708.7|1708|1707.7|1709.1|1708.8|1707.3|1707|95
1655248500000|2022-06-14 23:15:00|1708.1|1707.8|1707.9|1707.6|1708.1|1707.8|1707|1706.7|42
1655248800000|2022-06-14 23:20:00|1707.8|1707.5|1710.2|1709.9|1710.2|1709.9|1707.5|1707.2|44
1655249100000|2022-06-14 23:25:00|1710.3|1710|1710.4|1710.1|1710.8|1710.5|1710.2|1709.9|41
1655249400000|2022-06-14 23:30:00|1710.3|1710|1710.6|1710.3|1710.8|1710.5|1709.9|1709.6|35
1655249700000|2022-06-14 23:35:00|1710.7|1710.4|1710.5|1710.2|1710.7|1710.4|1709.1|1708.8|47
1655250000000|2022-06-14 23:40:00|1710.4|1710.1|1711.1|1710.8|1711.2|1710.9|1709.6|1709.3|36
1655250300000|2022-06-14 23:45:00|1711.2|1710.9|1712.7|1712.4|1712.8|1712.5|1711|1710.7|85
1655250600000|2022-06-14 23:50:00|1712.8|1712.5|1714.4|1714.1|1714.6|1714.3|1712.7|1712.4|92
1655250900000|2022-06-14 23:55:00|1714.5|1714.2|1714.7|1714.4|1716.2|1715.9|1714.3|1714|112
1655251200000|2022-06-15 00:00:00|1714.8|1714.5|1715.1|1714.8|1715.2|1714.9|1713.6|1713.3|127
1655251500000|2022-06-15 00:05:00|1715|1714.7|1713.6|1713.3|1715|1714.7|1712.4|1712.1|73
1655251800000|2022-06-15 00:10:00|1713.5|1713.2|1713.3|1713|1713.6|1713.3|1712.4|1712.1|63
1655252100000|2022-06-15 00:15:00|1713.2|1712.9|1714.2|1713.9|1714.8|1714.5|1712.3|1712|50
1655252400000|2022-06-15 00:20:00|1714.3|1714|1713.3|1713|1714.4|1714.1|1712.4|1712.1|26
1655252700000|2022-06-15 00:25:00|1713.2|1712.9|1712.2|1711.9|1713.5|1713.2|1711.7|1711.4|31
1655253000000|2022-06-15 00:30:00|1712.3|1712|1712.6|1712.3|1713.8|1713.5|1711.7|1711.4|23
1655253300000|2022-06-15 00:35:00|1712.5|1712.2|1712.9|1712.6|1713.2|1712.9|1711.8|1711.5|15
1655253600000|2022-06-15 00:40:00|1713.1|1712.8|1712|1711.7|1713.1|1712.8|1711.7|1711.4|111
1655253900000|2022-06-15 00:45:00|1711.9|1711.6|1711.2|1710.9|1712.3|1712|1710.5|1710.2|62
1655254200000|2022-06-15 00:50:00|1711.1|1710.8|1709.9|1709.6|1711.1|1710.8|1709.4|1709.1|52
1655254500000|2022-06-15 00:55:00|1710|1709.7|1710.9|1710.6|1711.1|1710.8|1709.4|1709.1|24
1655254800000|2022-06-15 01:00:00|1710.8|1710.5|1712.9|1712.6|1713.7|1713.4|1710.8|1710.5|28
1655255100000|2022-06-15 01:05:00|1713|1712.7|1712.5|1712.2|1713.1|1712.8|1710.9|1710.6|113
1655255400000|2022-06-15 01:10:00|1712.4|1712.1|1711.9|1711.6|1713.4|1713.1|1711.7|1711.4|45
1655255700000|2022-06-15 01:15:00|1711.7|1711.4|1712.6|1712.3|1713.2|1712.9|1710.8|1710.5|52
1655256000000|2022-06-15 01:20:00|1712.7|1712.4|1714.9|1714.6|1714.9|1714.6|1712.2|1711.9|74
1655256300000|2022-06-15 01:25:00|1715|1714.7|1714.8|1714.5|1716.5|1716.2|1714.4|1714.1|128
1655256600000|2022-06-15 01:30:00|1714.7|1714.4|1715.7|1715.4|1715.8|1715.5|1714.2|1713.9|66
1655256900000|2022-06-15 01:35:00|1715.8|1715.5|1715.7|1715.4|1715.8|1715.5|1714.2|1713.9|52
1655257200000|2022-06-15 01:40:00|1715.8|1715.5|1716.5|1716.2|1716.7|1716.4|1715.2|1714.9|52
1655257500000|2022-06-15 01:45:00|1716.6|1716.3|1716.1|1715.8|1717|1716.7|1715.3|1715|69
1655257800000|2022-06-15 01:50:00|1716.3|1716|1713.6|1713.3|1716.4|1716.1|1713.3|1713|49
1655258100000|2022-06-15 01:55:00|1713.7|1713.4|1714.1|1713.8|1714.8|1714.5|1713.5|1713.2|19
1655258400000|2022-06-15 02:00:00|1714|1713.7|1715|1714.7|1715.5|1715.2|1713.9|1713.6|29
1655258700000|2022-06-15 02:05:00|1715.1|1714.8|1715.6|1715.3|1715.7|1715.4|1714.2|1713.9|32
1655259000000|2022-06-15 02:10:00|1715.7|1715.4|1715.8|1715.5|1715.8|1715.5|1715.1|1714.8|39
1655259300000|2022-06-15 02:15:00|1715.7|1715.4|1715.9|1715.6|1716|1715.7|1714.8|1714.5|85
1655259600000|2022-06-15 02:20:00|1716|1715.7|1716.1|1715.8|1716.5|1716.2|1715.2|1714.9|22
1655259900000|2022-06-15 02:25:00|1716.2|1715.9|1715.1|1714.8|1716.5|1716.2|1715|1714.7|34
1655260200000|2022-06-15 02:30:00|1715|1714.7|1715.7|1715.4|1715.9|1715.6|1714.8|1714.5|33
1655260500000|2022-06-15 02:35:00|1715.8|1715.5|1716.9|1716.6|1717|1716.7|1715.7|1715.4|34
1655260800000|2022-06-15 02:40:00|1716.8|1716.5|1717.3|1717|1717.4|1717.1|1716.6|1716.3|30
1655261100000|2022-06-15 02:45:00|1717.2|1716.9|1716|1715.7|1717.6|1717.3|1715.8|1715.5|38
1655261400000|2022-06-15 02:50:00|1715.9|1715.6|1716|1715.7|1716.4|1716.1|1715.6|1715.3|17
1655261700000|2022-06-15 02:55:00|1716.1|1715.8|1715.8|1715.5|1716.9|1716.6|1715.7|1715.4|30
1655262000000|2022-06-15 03:00:00|1715.9|1715.6|1716|1715.7|1716.7|1716.4|1715.7|1715.4|14
1655262300000|2022-06-15 03:05:00|1715.9|1715.6|1716.2|1715.9|1716.8|1716.5|1715.8|1715.5|10
1655262600000|2022-06-15 03:10:00|1716.1|1715.8|1716.8|1716.5|1717|1716.7|1716.1|1715.8|6
1655262900000|2022-06-15 03:15:00|1716.9|1716.6|1716.3|1716|1717.2|1716.9|1715.9|1715.6|5
1655263200000|2022-06-15 03:20:00|1716.4|1716.1|1715.7|1715.4|1716.4|1716.1|1715.3|1715|21
1655263500000|2022-06-15 03:25:00|1715.6|1715.3|1716|1715.7|1716|1715.7|1715.2|1714.9|19
1655263800000|2022-06-15 03:30:00|1715.9|1715.6|1715.4|1715.1|1715.9|1715.6|1715.1|1714.8|47
1655264100000|2022-06-15 03:35:00|1715.3|1715|1714.7|1714.4|1715.4|1715.1|1714.2|1713.9|47
1655264400000|2022-06-15 03:40:00|1714.6|1714.3|1714.7|1714.4|1714.8|1714.5|1714.3|1714|68
1655264700000|2022-06-15 03:45:00|1714.6|1714.3|1714.6|1714.3|1714.7|1714.4|1714.1|1713.8|52
1655265000000|2022-06-15 03:50:00|1714.5|1714.2|1713.5|1713.2|1714.7|1714.4|1713.4|1713.1|76
1655265300000|2022-06-15 03:55:00|1713.6|1713.3|1713.2|1712.9|1714|1713.7|1713|1712.7|70
1655265600000|2022-06-15 04:00:00|1713.1|1712.8|1713.3|1713|1713.4|1713.1|1712.9|1712.6|37
1655265900000|2022-06-15 04:05:00|1713.4|1713.1|1712.9|1712.6|1713.5|1713.2|1712.9|1712.6|21
1655266200000|2022-06-15 04:10:00|1712.8|1712.5|1712.8|1712.5|1713.2|1712.9|1712.4|1712.1|32
1655266500000|2022-06-15 04:15:00|1712.9|1712.6|1713.7|1713.4|1713.9|1713.6|1712.9|1712.6|10
1655266800000|2022-06-15 04:20:00|1713.6|1713.3|1713.8|1713.5|1714|1713.7|1713.4|1713.1|7
1655267100000|2022-06-15 04:25:00|1713.9|1713.6|1712.5|1712.2|1713.9|1713.6|1712.2|1711.9|80
1655267400000|2022-06-15 04:30:00|1712.4|1712.1|1711.9|1711.6|1712.7|1712.4|1711.2|1710.9|52
1655267700000|2022-06-15 04:35:00|1712|1711.7|1711.9|1711.6|1712.2|1711.9|1711.5|1711.2|30
1655268000000|2022-06-15 04:40:00|1711.8|1711.5|1712.6|1712.3|1712.7|1712.4|1711.8|1711.5|6
1655268300000|2022-06-15 04:45:00|1712.7|1712.4|1711.5|1711.2|1712.7|1712.4|1711.2|1710.9|19
1655268600000|2022-06-15 04:50:00|1711.6|1711.3|1710.6|1710.3|1711.6|1711.3|1710.5|1710.2|32
1655268900000|2022-06-15 04:55:00|1710.5|1710.2|1709.9|1709.6|1710.7|1710.4|1709.1|1708.8|106
1655269200000|2022-06-15 05:00:00|1710.1|1709.8|1709.6|1709.3|1710.8|1710.5|1709.3|1709|67
1655269500000|2022-06-15 05:05:00|1709.7|1709.4|1709.6|1709.3|1710.6|1710.3|1708.6|1708.3|60
1655269800000|2022-06-15 05:10:00|1709.7|1709.4|1709|1708.7|1710.1|1709.8|1708.7|1708.4|34
1655270100000|2022-06-15 05:15:00|1709.1|1708.8|1710|1709.7|1710.2|1709.9|1708.9|1708.6|24
1655270400000|2022-06-15 05:20:00|1709.9|1709.6|1708|1707.7|1710.4|1710.1|1708|1707.7|58
1655270700000|2022-06-15 05:25:00|1708.1|1707.8|1707.6|1707.3|1708.2|1707.9|1706.8|1706.5|109
1655271000000|2022-06-15 05:30:00|1707.7|1707.4|1707.8|1707.5|1708.6|1708.3|1707.4|1707.1|88
1655271300000|2022-06-15 05:35:00|1707.9|1707.6|1709.3|1709|1709.4|1709.1|1707.7|1707.4|114
1655271600000|2022-06-15 05:40:00|1709.2|1708.9|1710.2|1709.9|1710.4|1710.1|1708.2|1707.9|57
1655271900000|2022-06-15 05:45:00|1710.1|1709.8|1712.3|1712|1712.4|1712.1|1709.7|1709.4|69
1655272200000|2022-06-15 05:50:00|1712.2|1711.9|1714.4|1714.1|1714.9|1714.6|1711.9|1711.6|192
1655272500000|2022-06-15 05:55:00|1714.3|1714|1712.7|1712.4|1716.1|1715.8|1712.7|1712.4|207
1655272800000|2022-06-15 06:00:00|1712.6|1712.3|1713|1712.7|1714.8|1714.5|1710.9|1710.6|195
1655273100000|2022-06-15 06:05:00|1713.1|1712.8|1716.1|1715.8|1716.2|1715.9|1713|1712.7|158
1655273400000|2022-06-15 06:10:00|1716|1715.7|1714|1713.7|1716.1|1715.8|1713.7|1713.4|115
1655273700000|2022-06-15 06:15:00|1713.9|1713.6|1714.4|1714.1|1714.9|1714.6|1712.6|1712.3|72
1655274000000|2022-06-15 06:20:00|1714.5|1714.2|1716.4|1716.1|1717.2|1716.9|1714.5|1714.2|95
1655274300000|2022-06-15 06:25:00|1716.5|1716.2|1716.4|1716.1|1717.1|1716.8|1714.9|1714.6|88
1655274600000|2022-06-15 06:30:00|1716.2|1715.9|1715|1714.7|1716.3|1716|1714|1713.7|58
1655274900000|2022-06-15 06:35:00|1715.1|1714.8|1715.3|1715|1716.1|1715.8|1714.7|1714.4|43
1655275200000|2022-06-15 06:40:00|1715.2|1714.9|1715.4|1715.1|1715.5|1715.2|1714.4|1714.1|97
1655275500000|2022-06-15 06:45:00|1715.2|1714.9|1713.8|1713.5|1715.4|1715.1|1713.8|1713.5|65
1655275800000|2022-06-15 06:50:00|1713.7|1713.4|1715|1714.7|1715.1|1714.8|1713.3|1713|38
1655276100000|2022-06-15 06:55:00|1714.9|1714.6|1714.7|1714.4|1715.9|1715.6|1714.5|1714.2|148
1655276400000|2022-06-15 07:00:00|1714.8|1714.5|1715|1714.7|1717.3|1717|1714.6|1714.3|181
1655276700000|2022-06-15 07:05:00|1714.6|1714.3|1713.3|1713|1715.4|1715.1|1712.5|1712.2|152
1655277000000|2022-06-15 07:10:00|1713.4|1713.1|1711.7|1711.4|1714.6|1714.3|1711.6|1711.3|174
1655277300000|2022-06-15 07:15:00|1711.8|1711.5|1714.5|1714.2|1715.1|1714.8|1711.8|1711.5|264
1655277600000|2022-06-15 07:20:00|1714.3|1714|1712.3|1712|1714.3|1714|1711.7|1711.4|138
1655277900000|2022-06-15 07:25:00|1712.2|1711.9|1713.5|1713.2|1713.5|1713.2|1711|1710.7|92
1655278200000|2022-06-15 07:30:00|1713.4|1713.1|1715.4|1715.1|1715.9|1715.6|1711.9|1711.6|138
1655278500000|2022-06-15 07:35:00|1715.5|1715.2|1717.2|1716.9|1717.5|1717.2|1715.1|1714.8|160
1655278800000|2022-06-15 07:40:00|1717.1|1716.8|1716.6|1716.3|1718.1|1717.8|1715.3|1715|316
1655279100000|2022-06-15 07:45:00|1716.7|1716.4|1713.1|1712.8|1716.7|1716.4|1710|1709.7|554
1655279400000|2022-06-15 07:50:00|1712.7|1712.4|1716.6|1716.3|1717.3|1717|1712.5|1712.2|155
1655279700000|2022-06-15 07:55:00|1716.7|1716.4|1718.3|1718|1718.3|1718|1716.6|1716.3|143
1655280000000|2022-06-15 08:00:00|1717.6|1717.3|1717.1|1716.8|1719.2|1718.9|1716.7|1716.4|213
1655280300000|2022-06-15 08:05:00|1717.3|1717|1719.9|1719.6|1721.3|1721|1717.1|1716.8|300
1655280600000|2022-06-15 08:10:00|1720|1719.7|1721.1|1720.8|1721.2|1720.9|1719.7|1719.4|230
1655280900000|2022-06-15 08:15:00|1721|1720.7|1722|1721.7|1722.2|1721.9|1720.2|1719.9|277
1655281200000|2022-06-15 08:20:00|1721.9|1721.6|1722.2|1721.9|1722.4|1722.1|1721.2|1720.9|150
1655281500000|2022-06-15 08:25:00|1722.1|1721.8|1722.9|1722.6|1724.7|1724.4|1722|1721.7|545
1655281800000|2022-06-15 08:30:00|1723|1722.7|1724|1723.7|1724.3|1724|1722.7|1722.4|214
1655282100000|2022-06-15 08:35:00|1723.9|1723.6|1723.9|1723.6|1724|1723.7|1722.6|1722.3|124
1655282400000|2022-06-15 08:40:00|1723.8|1723.5|1722.1|1721.8|1724.4|1724.1|1721.7|1721.4|134
1655282700000|2022-06-15 08:45:00|1721.9|1721.6|1718.9|1718.6|1722.2|1721.9|1718.9|1718.6|234
1655283000000|2022-06-15 08:50:00|1718.8|1718.5|1718.9|1718.6|1719.4|1719.1|1718.1|1717.8|123
1655283300000|2022-06-15 08:55:00|1718.8|1718.5|1718.4|1718.1|1719.3|1719|1717.7|1717.4|157
1655283600000|2022-06-15 09:00:00|1718.6|1718.3|1714.9|1714.6|1718.7|1718.4|1714.8|1714.5|226
1655283900000|2022-06-15 09:05:00|1715|1714.7|1715.6|1715.3|1716.3|1716|1714.5|1714.2|96
1655284200000|2022-06-15 09:10:00|1715.5|1715.2|1714.5|1714.2|1715.6|1715.3|1713.4|1713.1|269
1655284500000|2022-06-15 09:15:00|1714.4|1714.1|1714.8|1714.5|1716|1715.7|1714.1|1713.8|150
1655284800000|2022-06-15 09:20:00|1714.9|1714.6|1715|1714.7|1715.2|1714.9|1714|1713.7|95
1655285100000|2022-06-15 09:25:00|1715.1|1714.8|1716.7|1716.4|1716.9|1716.6|1714.6|1714.3|116
1655285400000|2022-06-15 09:30:00|1716.8|1716.5|1718.1|1717.8|1718.6|1718.3|1716.3|1716|146
1655285700000|2022-06-15 09:35:00|1718|1717.7|1715.9|1715.6|1718.2|1717.9|1715.3|1715|105
1655286000000|2022-06-15 09:40:00|1715.8|1715.5|1718.4|1718.1|1719.4|1719.1|1715.7|1715.4|189
1655286300000|2022-06-15 09:45:00|1718.5|1718.2|1717|1716.7|1719.1|1718.8|1716.2|1715.9|96
1655286600000|2022-06-15 09:50:00|1717.2|1716.9|1715.7|1715.4|1717.5|1717.2|1715.5|1715.2|51
1655286900000|2022-06-15 09:55:00|1715.8|1715.5|1717.6|1717.3|1717.8|1717.5|1714.9|1714.6|82
1655287200000|2022-06-15 10:00:00|1717.5|1717.2|1717.2|1716.9|1717.7|1717.4|1715.9|1715.6|164
1655287500000|2022-06-15 10:05:00|1717.1|1716.8|1716|1715.7|1717.3|1717|1715.3|1715|232
1655287800000|2022-06-15 10:10:00|1715.9|1715.6|1716.7|1716.4|1717|1716.7|1715.9|1715.6|61
1655288100000|2022-06-15 10:15:00|1716.8|1716.5|1716.7|1716.4|1717.6|1717.3|1715.2|1714.9|157
1655288400000|2022-06-15 10:20:00|1716.6|1716.3|1715|1714.7|1716.9|1716.6|1714.5|1714.2|148
1655288700000|2022-06-15 10:25:00|1715.3|1715|1714.2|1713.9|1715.7|1715.4|1713.2|1712.9|126
1655289000000|2022-06-15 10:30:00|1714.1|1713.8|1713|1712.7|1715.6|1715.3|1712.9|1712.6|105
1655289300000|2022-06-15 10:35:00|1713.1|1712.8|1715.1|1714.8|1716.4|1716.1|1712.5|1712.2|283
1655289600000|2022-06-15 10:40:00|1715.3|1715|1714.9|1714.6|1715.7|1715.4|1714.3|1714|108
1655289900000|2022-06-15 10:45:00|1714.8|1714.5|1715|1714.7|1716|1715.7|1714.2|1713.9|629
1655290200000|2022-06-15 10:50:00|1714.9|1714.6|1714.7|1714.4|1716|1715.7|1714.3|1714|50
1655290500000|2022-06-15 10:55:00|1714.6|1714.3|1713.8|1713.5|1715.8|1715.5|1713.4|1713.1|131
1655290800000|2022-06-15 11:00:00|1713.7|1713.4|1713.3|1713|1715.6|1715.3|1712.7|1712.4|252
1655291100000|2022-06-15 11:05:00|1713|1712.7|1715.3|1715|1715.4|1715.1|1712.9|1712.6|291
1655291400000|2022-06-15 11:10:00|1715.2|1714.9|1716.1|1715.8|1716.2|1715.9|1714.7|1714.4|183
1655291700000|2022-06-15 11:15:00|1716.3|1716|1716.5|1716.2|1717.7|1717.4|1716.2|1715.9|328
1655292000000|2022-06-15 11:20:00|1716.6|1716.3|1718.2|1717.9|1718.3|1718|1716.6|1716.3|420
1655292300000|2022-06-15 11:25:00|1718.1|1717.8|1721.7|1721.4|1721.7|1721.4|1718.1|1717.8|645
1655292600000|2022-06-15 11:30:00|1721.6|1721.3|1722.3|1722|1722.5|1722.2|1720.5|1720.2|252
1655292900000|2022-06-15 11:35:00|1722.2|1721.9|1719.4|1719.1|1722.4|1722.1|1719.4|1719.1|140
1655293200000|2022-06-15 11:40:00|1719.3|1719|1719.3|1719|1720.2|1719.9|1718.9|1718.6|243
1655293500000|2022-06-15 11:45:00|1719.1|1718.8|1718.3|1718|1719.6|1719.3|1717.8|1717.5|387
1655293800000|2022-06-15 11:50:00|1718.4|1718.1|1722.8|1722.5|1723.9|1723.6|1717.9|1717.6|782
1655294100000|2022-06-15 11:55:00|1722.9|1722.6|1723.7|1723.4|1724.2|1723.9|1722.7|1722.4|408
1655294400000|2022-06-15 12:00:00|1723.6|1723.3|1725.3|1725|1725.8|1725.5|1722.1|1721.8|1164
1655294700000|2022-06-15 12:05:00|1725.5|1725.2|1722.3|1722|1726|1725.7|1722.3|1722|537
1655295000000|2022-06-15 12:10:00|1722.4|1722.1|1719.8|1719.5|1723.8|1723.5|1718|1717.7|911
1655295300000|2022-06-15 12:15:00|1719.7|1719.4|1719|1718.7|1720.7|1720.4|1718.4|1718.1|727
1655295600000|2022-06-15 12:20:00|1718.9|1718.6|1721.2|1720.9|1722.2|1721.9|1718.6|1718.3|685
1655295900000|2022-06-15 12:25:00|1721.3|1721|1719.4|1719.1|1721.9|1721.6|1718.4|1718.1|598
1655296200000|2022-06-15 12:30:00|1719.3|1719|1720.8|1720.5|1722.9|1722.6|1717.5|1717.2|1071
1655296500000|2022-06-15 12:35:00|1720.9|1720.6|1720.3|1720|1721.8|1721.5|1719.5|1719.2|442
1655296800000|2022-06-15 12:40:00|1720.4|1720.1|1722|1721.7|1722.3|1722|1718.4|1718.1|299
1655297100000|2022-06-15 12:45:00|1722.1|1721.8|1724.2|1723.9|1724.9|1724.6|1721.3|1721|839
1655297400000|2022-06-15 12:50:00|1724.3|1724|1722.9|1722.6|1725.3|1725|1722.7|1722.4|470
1655297700000|2022-06-15 12:55:00|1722.8|1722.5|1724.1|1723.8|1724.5|1724.2|1721.3|1721|1202
1655298000000|2022-06-15 13:00:00|1724|1723.7|1722.6|1722.3|1725.7|1725.4|1721.9|1721.6|618
1655298300000|2022-06-15 13:05:00|1722.5|1722.2|1721.1|1720.8|1723.1|1722.8|1721|1720.7|349
1655298600000|2022-06-15 13:10:00|1720.9|1720.6|1723|1722.7|1723.3|1723|1719.8|1719.5|868
1655298900000|2022-06-15 13:15:00|1723.1|1722.8|1724.1|1723.8|1724.3|1724|1721.3|1721|426
1655299200000|2022-06-15 13:20:00|1724|1723.7|1723.6|1723.3|1725.5|1725.2|1723.6|1723.3|549
1655299500000|2022-06-15 13:25:00|1723.8|1723.5|1723|1722.7|1724.2|1723.9|1722.6|1722.3|674
1655299800000|2022-06-15 13:30:00|1723.1|1722.8|1727.8|1727.5|1727.8|1727.5|1718.1|1717.8|9362
1655300100000|2022-06-15 13:35:00|1728.4|1728.1|1724.6|1724.3|1729.2|1728.9|1722.2|1721.9|4807
1655300400000|2022-06-15 13:40:00|1724.7|1724.4|1726.1|1725.8|1729.3|1729|1723.6|1723.3|4759
1655300700000|2022-06-15 13:45:00|1726|1725.7|1725.8|1725.5|1729.3|1729|1724.4|1724.1|3223
1655301000000|2022-06-15 13:50:00|1725.9|1725.6|1727|1726.7|1729.8|1729.5|1725.4|1725.1|2931
1655301300000|2022-06-15 13:55:00|1726.8|1726.5|1729.5|1729.2|1733.2|1732.9|1726.7|1726.4|2633
1655301600000|2022-06-15 14:00:00|1729.7|1729.4|1733.6|1733.3|1735.2|1734.9|1728.2|1727.9|3975
1655301900000|2022-06-15 14:05:00|1733.5|1733.2|1732.1|1731.8|1735.6|1735.3|1731.8|1731.5|3031
1655302200000|2022-06-15 14:10:00|1732.2|1731.9|1731.2|1730.9|1733.7|1733.4|1729.7|1729.4|3536
1655302500000|2022-06-15 14:15:00|1731.3|1731|1732.4|1732.1|1734.2|1733.9|1730.4|1730.1|2578
1655302800000|2022-06-15 14:20:00|1732.3|1732|1734.1|1733.8|1734.6|1734.3|1730.2|1729.9|2772
1655303100000|2022-06-15 14:25:00|1733.9|1733.6|1733.9|1733.6|1735|1734.7|1731.4|1731.1|2392
1655303400000|2022-06-15 14:30:00|1734.5|1734.2|1731.9|1731.6|1735.7|1735.4|1728.2|1727.9|2953
1655303700000|2022-06-15 14:35:00|1732|1731.7|1729.4|1729.1|1732.8|1732.5|1728.7|1728.4|2567
1655304000000|2022-06-15 14:40:00|1729.5|1729.2|1729.2|1728.9|1731|1730.7|1728.5|1728.2|1918
1655304300000|2022-06-15 14:45:00|1728.9|1728.6|1726.3|1726|1728.9|1728.6|1725.5|1725.2|2804
1655304600000|2022-06-15 14:50:00|1726.5|1726.2|1724.4|1724.1|1728.4|1728.1|1722.7|1722.4|2347
1655304900000|2022-06-15 14:55:00|1724.3|1724|1727.3|1727|1727.6|1727.3|1722.7|1722.4|2608
1655305200000|2022-06-15 15:00:00|1727.1|1726.8|1726.1|1725.8|1728.4|1728.1|1724.8|1724.5|1782
1655305500000|2022-06-15 15:05:00|1726.2|1725.9|1725.2|1724.9|1727.5|1727.2|1723.6|1723.3|2667
1655305800000|2022-06-15 15:10:00|1725.3|1725|1724.4|1724.1|1726.3|1726|1723|1722.7|2790
1655306100000|2022-06-15 15:15:00|1724.6|1724.3|1724.8|1724.5|1726.4|1726.1|1723.7|1723.4|2093
1655306400000|2022-06-15 15:20:00|1724.6|1724.3|1725.8|1725.5|1726.1|1725.8|1720.9|1720.6|2530
1655306700000|2022-06-15 15:25:00|1725.7|1725.4|1727|1726.7|1728|1727.7|1725.2|1724.9|1766
1655307000000|2022-06-15 15:30:00|1727.1|1726.8|1726.3|1726|1728|1727.7|1725|1724.7|1732
1655307300000|2022-06-15 15:35:00|1726.1|1725.8|1728.1|1727.8|1729.1|1728.8|1725.5|1725.2|1958
1655307600000|2022-06-15 15:40:00|1728|1727.7|1728.6|1728.3|1730.3|1730|1727.5|1727.2|2053
1655307900000|2022-06-15 15:45:00|1728.5|1728.2|1728.7|1728.4|1730.4|1730.1|1727.8|1727.5|1379
1655308200000|2022-06-15 15:50:00|1728.4|1728.1|1730.6|1730.3|1730.8|1730.5|1727.8|1727.5|1200
1655308500000|2022-06-15 15:55:00|1730.5|1730.2|1731.6|1731.3|1732.9|1732.6|1730|1729.7|1910
1655308800000|2022-06-15 16:00:00|1731.5|1731.2|1732.3|1732|1734.1|1733.8|1730.8|1730.5|1635
1655309100000|2022-06-15 16:05:00|1732.4|1732.1|1730.1|1729.8|1732.7|1732.4|1729.5|1729.2|1212
1655309400000|2022-06-15 16:10:00|1730|1729.7|1732.9|1732.6|1733|1732.7|1729.7|1729.4|1421
1655309700000|2022-06-15 16:15:00|1733|1732.7|1732.6|1732.3|1734.1|1733.8|1731.8|1731.5|1538
1655310000000|2022-06-15 16:20:00|1732.7|1732.4|1733.7|1733.4|1734.1|1733.8|1732.1|1731.8|955
1655310300000|2022-06-15 16:25:00|1733.6|1733.3|1732.6|1732.3|1734.1|1733.8|1731.6|1731.3|1313
1655310600000|2022-06-15 16:30:00|1732.7|1732.4|1732.6|1732.3|1734.9|1734.6|1732.1|1731.8|1037
1655310900000|2022-06-15 16:35:00|1732.7|1732.4|1730.3|1730|1733|1732.7|1730.2|1729.9|2807
1655311200000|2022-06-15 16:40:00|1730.4|1730.1|1728.7|1728.4|1731|1730.7|1727.4|1727.1|2224
1655311500000|2022-06-15 16:45:00|1728.8|1728.5|1729.2|1728.9|1729.7|1729.4|1727.6|1727.3|1739
1655311800000|2022-06-15 16:50:00|1729.1|1728.8|1723.5|1723.2|1729.2|1728.9|1723.3|1723|1386
1655312100000|2022-06-15 16:55:00|1723.4|1723.1|1720.8|1720.5|1723.7|1723.4|1720.3|1720|1863
1655312400000|2022-06-15 17:00:00|1721|1720.7|1723.3|1723|1724.6|1724.3|1720.4|1720.1|4250
1655312700000|2022-06-15 17:05:00|1723.4|1723.1|1722.9|1722.6|1724|1723.7|1720.8|1720.5|1485
1655313000000|2022-06-15 17:10:00|1722.8|1722.5|1725.3|1725|1725.9|1725.6|1722.3|1722|2726
1655313300000|2022-06-15 17:15:00|1725.2|1724.9|1724.3|1724|1725.7|1725.4|1722.9|1722.6|1376
1655313600000|2022-06-15 17:20:00|1724.2|1723.9|1724.1|1723.8|1725|1724.7|1722.7|1722.4|935
1655313900000|2022-06-15 17:25:00|1723.9|1723.6|1727.3|1727|1728.2|1727.9|1723.8|1723.5|1292
1655314200000|2022-06-15 17:30:00|1727.2|1726.9|1726.3|1726|1727.5|1727.2|1725.7|1725.4|1663
1655314500000|2022-06-15 17:35:00|1726.2|1725.9|1727.3|1727|1727.5|1727.2|1724.8|1724.5|1622
1655314800000|2022-06-15 17:40:00|1727.2|1726.9|1726.7|1726.4|1727.8|1727.5|1725.9|1725.6|1649
1655315100000|2022-06-15 17:45:00|1726.6|1726.3|1722.4|1722.1|1726.7|1726.4|1722.3|1722|1282
1655315400000|2022-06-15 17:50:00|1722.3|1722|1727|1726.7|1727.4|1727.1|1719.8|1719.5|1669
1655315700000|2022-06-15 17:55:00|1726.9|1726.6|1732.1|1731.8|1733.2|1732.9|1726.6|1726.3|1989
1655316000000|2022-06-15 18:00:00|1731.3|1731|1719.3|1719|1739.4|1739.1|1716.2|1715.9|8266
1655316300000|2022-06-15 18:05:00|1719.5|1719.2|1717.5|1717.2|1723.1|1722.8|1710.3|1710|5425
1655316600000|2022-06-15 18:10:00|1718.1|1717.8|1717.2|1716.9|1718.9|1718.6|1710.9|1710.6|4375
1655316900000|2022-06-15 18:15:00|1717.4|1717.1|1721.7|1721.4|1724.6|1724.3|1713.6|1713.3|3511
1655317200000|2022-06-15 18:20:00|1721.5|1721.2|1713|1712.7|1724.4|1724.1|1711|1710.7|3152
1655317500000|2022-06-15 18:25:00|1713.1|1712.8|1711.3|1711|1718|1717.7|1711.3|1711|2811
1655317800000|2022-06-15 18:30:00|1711.2|1710.9|1704.3|1704|1713|1712.7|1698|1697.7|4588
1655318100000|2022-06-15 18:35:00|1704.1|1703.8|1724.2|1723.9|1727.9|1727.6|1703.3|1703|7910
1655318400000|2022-06-15 18:40:00|1723.9|1723.6|1744.4|1744.1|1744.8|1744.5|1721.5|1721.2|8550
1655318700000|2022-06-15 18:45:00|1746.7|1746.4|1740.8|1740.5|1746.7|1746.4|1739.4|1739.1|8334
1655319000000|2022-06-15 18:50:00|1741|1740.7|1729.5|1729.2|1744.6|1744.3|1724.8|1724.5|5466
1655319300000|2022-06-15 18:55:00|1729.6|1729.3|1725.6|1725.3|1733.5|1733.2|1720.7|1720.4|4270
1655319600000|2022-06-15 19:00:00|1726|1725.7|1730.6|1730.3|1735.4|1735.1|1725.5|1725.2|3923
1655319900000|2022-06-15 19:05:00|1730.8|1730.5|1733.7|1733.4|1736.1|1735.8|1728|1727.7|3427
1655320200000|2022-06-15 19:10:00|1734.2|1733.9|1728.2|1727.9|1737.3|1737|1723.9|1723.6|3081
1655320500000|2022-06-15 19:15:00|1728.4|1728.1|1728.2|1727.9|1730.5|1730.2|1723.9|1723.6|2792
1655320800000|2022-06-15 19:20:00|1728.3|1728|1739.2|1738.9|1740.1|1739.8|1728.3|1728|2743
1655321100000|2022-06-15 19:25:00|1739.4|1739.1|1745.6|1745.3|1745.8|1745.5|1737.4|1737.1|3217
1655321400000|2022-06-15 19:30:00|1745.7|1745.4|1751.5|1751.2|1752.6|1752.3|1743|1742.7|4666
1655321700000|2022-06-15 19:35:00|1751.7|1751.4|1740.6|1740.3|1752.2|1751.9|1740.2|1739.9|4304
1655322000000|2022-06-15 19:40:00|1740.7|1740.4|1736|1735.7|1741.2|1740.9|1735.1|1734.8|4217
1655322300000|2022-06-15 19:45:00|1735.9|1735.6|1738|1737.7|1738.3|1738|1733.2|1732.9|4208
1655322600000|2022-06-15 19:50:00|1736.3|1736|1729|1728.7|1736.3|1736|1728.2|1727.9|5688
1655322900000|2022-06-15 19:55:00|1729.1|1728.8|1730.8|1730.5|1731.9|1731.6|1729.1|1728.8|10082
1655323200000|2022-06-15 20:00:00|1730.5|1730.2|1731.1|1730.8|1732|1731.7|1729.7|1729.4|4555
1655323500000|2022-06-15 20:05:00|1731.2|1730.9|1731.9|1731.6|1732.4|1732.1|1730.8|1730.5|1066
1655323800000|2022-06-15 20:10:00|1732|1731.7|1728.9|1728.6|1732.4|1732.1|1728.7|1728.4|1517
1655324100000|2022-06-15 20:15:00|1729|1728.7|1728.9|1728.6|1730.6|1730.3|1728.5|1728.2|571
1655324400000|2022-06-15 20:20:00|1728.8|1728.5|1728.7|1728.4|1729.4|1729.1|1727.5|1727.2|491
1655324700000|2022-06-15 20:25:00|1728.6|1728.3|1729|1728.7|1729.4|1729.1|1728.5|1728.2|460
1655325000000|2022-06-15 20:30:00|1729.1|1728.8|1731|1730.7|1731.3|1731|1729|1728.7|289
1655325300000|2022-06-15 20:35:00|1730.9|1730.6|1732.2|1731.9|1732.4|1732.1|1730.9|1730.6|251
1655325600000|2022-06-15 20:40:00|1732.1|1731.8|1732.6|1732.3|1732.6|1732.3|1731.3|1731|155
1655325900000|2022-06-15 20:45:00|1732.4|1732.1|1732.4|1732.1|1732.9|1732.6|1731.3|1731|328
1655326200000|2022-06-15 20:50:00|1732.3|1732|1732.4|1732.1|1732.5|1732.2|1731.4|1731.1|299
1655326500000|2022-06-15 20:55:00|1732.6|1732.3|1730.6|1729.8|1732.8|1732.5|1730.1|1729.8|582
1655326800000|2022-06-15 21:00:00|1730.7|1729.9|1730.9|1730.1|1731|1730.2|1730.6|1729.8|0
1655327100000|2022-06-15 21:05:00|1731|1730.2|1731.2|1730.4|1731.3|1730.5|1731|1730.2|0
1655327400000|2022-06-15 21:10:00|1731.1|1730.3|1731.2|1730.4|1731.3|1730.5|1731|1730.2|0
1655327700000|2022-06-15 21:15:00|1731.1|1730.3|1731.4|1730.6|1731.5|1730.7|1731.1|1730.3|0
1655328000000|2022-06-15 21:20:00|1731.5|1730.7|1731.3|1730.5|1731.6|1730.8|1731.3|1730.5|0
1655328300000|2022-06-15 21:25:00|1731.6|1730.8|1731.9|1731.1|1731.9|1731.1|1731.6|1730.8|0
1655328600000|2022-06-15 21:30:00|1732|1731.2|1732|1731.2|1732|1731.2|1731.8|1731|0
1655328900000|2022-06-15 21:35:00|1732.1|1731.3|1732.5|1731.7|1732.5|1731.7|1732.1|1731.3|0
1655329200000|2022-06-15 21:40:00|1732.4|1731.6|1732.8|1732|1732.9|1732.1|1732.4|1731.6|0
1655329500000|2022-06-15 21:45:00|1732.6|1731.8|1733.2|1732.4|1733.2|1732.4|1732.6|1731.8|0
1655329800000|2022-06-15 21:50:00|1733.3|1732.5|1732.9|1732.1|1733.3|1732.5|1732.9|1732.1|0
1655330100000|2022-06-15 21:55:00|1733|1732.2|1733.2|1732.4|1733.2|1732.4|1733|1732.2|0
1655330400000|2022-06-15 22:00:00|1733.6|1733.3|1734.4|1734.1|1734.8|1734.5|1733.5|1733.2|168
1655330700000|2022-06-15 22:05:00|1734.3|1734|1735.4|1735.1|1735.4|1735.1|1734|1733.7|55
1655331000000|2022-06-15 22:10:00|1735.3|1735|1737.7|1737.4|1738|1737.7|1735.2|1734.9|134
1655331300000|2022-06-15 22:15:00|1737.8|1737.5|1740.2|1739.9|1740.3|1740|1737.5|1737.2|252
1655331600000|2022-06-15 22:20:00|1740.1|1739.8|1739.2|1738.9|1740.1|1739.8|1738.8|1738.5|135
1655331900000|2022-06-15 22:25:00|1739.3|1739|1739.5|1739.2|1739.7|1739.4|1738.4|1738.1|63
1655332200000|2022-06-15 22:30:00|1739.6|1739.3|1739.7|1739.4|1740.5|1740.2|1738.7|1738.4|238
1655332500000|2022-06-15 22:35:00|1739.6|1739.3|1739.4|1739.1|1739.9|1739.6|1739|1738.7|65
1655332800000|2022-06-15 22:40:00|1739.3|1739|1738.7|1738.4|1739.3|1739|1738.1|1737.8|24
1655333100000|2022-06-15 22:45:00|1739|1738.7|1738.7|1738.4|1739|1738.7|1738.4|1738.1|75
1655333400000|2022-06-15 22:50:00|1738.8|1738.5|1738.1|1737.8|1739|1738.7|1738|1737.7|48
1655333700000|2022-06-15 22:55:00|1738|1737.7|1739.7|1739.4|1739.8|1739.5|1738|1737.7|28
1655334000000|2022-06-15 23:00:00|1739.8|1739.5|1738.6|1738.3|1740.1|1739.8|1738.5|1738.2|55
1655334300000|2022-06-15 23:05:00|1738.7|1738.4|1738.4|1738.1|1739.1|1738.8|1738.4|1738.1|23
1655334600000|2022-06-15 23:10:00|1738.5|1738.2|1738.8|1738.5|1739.1|1738.8|1738.3|1738|50
1655334900000|2022-06-15 23:15:00|1738.7|1738.4|1737.8|1737.5|1738.7|1738.4|1737.3|1737|76
1655335200000|2022-06-15 23:20:00|1737.9|1737.6|1737.9|1737.6|1738.4|1738.1|1737.8|1737.5|21
1655335500000|2022-06-15 23:25:00|1738|1737.7|1738.8|1738.5|1739|1738.7|1737.7|1737.4|16
1655335800000|2022-06-15 23:30:00|1738.9|1738.6|1739.2|1738.9|1739.2|1738.9|1738.5|1738.2|26
1655336100000|2022-06-15 23:35:00|1739.1|1738.8|1741|1740.7|1741.2|1740.9|1739.1|1738.8|129
1655336400000|2022-06-15 23:40:00|1741.1|1740.8|1743.1|1742.8|1743.1|1742.8|1740.9|1740.6|125
1655336700000|2022-06-15 23:45:00|1743.2|1742.9|1743.2|1742.9|1744.3|1744|1742.9|1742.6|227
1655337000000|2022-06-15 23:50:00|1743.3|1743|1743.9|1743.6|1744.9|1744.6|1743.2|1742.9|135
1655337300000|2022-06-15 23:55:00|1744|1743.7|1744.8|1744.5|1744.8|1744.5|1743.9|1743.6|50
1655337600000|2022-06-16 00:00:00|1744.7|1744.4|1745.5|1745.2|1745.5|1745.2|1743.2|1742.9|122
1655337900000|2022-06-16 00:05:00|1745.4|1745.1|1744.7|1744.4|1745.6|1745.3|1743.7|1743.4|71
1655338200000|2022-06-16 00:10:00|1744.6|1744.3|1745.3|1745|1745.3|1745|1743.6|1743.3|24
1655338500000|2022-06-16 00:15:00|1745.2|1744.9|1745|1744.7|1745.5|1745.2|1744.1|1743.8|61
1655338800000|2022-06-16 00:20:00|1744.9|1744.6|1745.9|1745.6|1746.5|1746.2|1744.3|1744|69
1655339100000|2022-06-16 00:25:00|1746|1745.7|1746.3|1746|1746.9|1746.6|1745.6|1745.3|77
1655339400000|2022-06-16 00:30:00|1746.4|1746.1|1746.5|1746.2|1747.7|1747.4|1746.2|1745.9|118
1655339700000|2022-06-16 00:35:00|1746.6|1746.3|1745.8|1745.5|1746.6|1746.3|1745.7|1745.4|168
1655340000000|2022-06-16 00:40:00|1745.7|1745.4|1745.9|1745.6|1746.2|1745.9|1745.6|1745.3|56
1655340300000|2022-06-16 00:45:00|1746|1745.7|1746|1745.7|1746.4|1746.1|1745.7|1745.4|57
1655340600000|2022-06-16 00:50:00|1746.1|1745.8|1746.8|1746.5|1746.8|1746.5|1746|1745.7|49
1655340900000|2022-06-16 00:55:00|1746.7|1746.4|1745.9|1745.6|1746.8|1746.5|1745.7|1745.4|55
1655341200000|2022-06-16 01:00:00|1746|1745.7|1746.3|1746|1746.5|1746.2|1745.7|1745.4|87
1655341500000|2022-06-16 01:05:00|1746.4|1746.1|1748.1|1747.8|1748.2|1747.9|1746|1745.7|127
1655341800000|2022-06-16 01:10:00|1748.2|1747.9|1750.6|1750.3|1750.7|1750.4|1748.1|1747.8|228
1655342100000|2022-06-16 01:15:00|1750.5|1750.2|1750|1749.7|1750.6|1750.3|1749.1|1748.8|224
1655342400000|2022-06-16 01:20:00|1749.9|1749.6|1748.6|1748.3|1749.9|1749.6|1748.3|1748|289
1655342700000|2022-06-16 01:25:00|1748.5|1748.2|1748|1747.7|1749|1748.7|1747.9|1747.6|104
1655343000000|2022-06-16 01:30:00|1747.9|1747.6|1746.3|1746|1748.1|1747.8|1745.8|1745.5|139
1655343300000|2022-06-16 01:35:00|1746.2|1745.9|1744.8|1744.5|1747.3|1747|1744.6|1744.3|181
1655343600000|2022-06-16 01:40:00|1744.7|1744.4|1741.5|1741.2|1744.8|1744.5|1741.5|1741.2|206
1655343900000|2022-06-16 01:45:00|1741.6|1741.3|1742|1741.7|1742.3|1742|1740.5|1740.2|119
1655344200000|2022-06-16 01:50:00|1742.1|1741.8|1742.1|1741.8|1742.6|1742.3|1741.3|1741|53
1655344500000|2022-06-16 01:55:00|1742.2|1741.9|1741.5|1741.2|1742.4|1742.1|1741|1740.7|9
1655344800000|2022-06-16 02:00:00|1741.4|1741.1|1742.9|1742.6|1742.9|1742.6|1741.3|1741|11
1655345100000|2022-06-16 02:05:00|1742.8|1742.5|1740.4|1740.1|1742.8|1742.5|1740.2|1739.9|58
1655345400000|2022-06-16 02:10:00|1740.5|1740.2|1740.9|1740.6|1741.1|1740.8|1739.3|1739|97
1655345700000|2022-06-16 02:15:00|1740.8|1740.5|1740.4|1740.1|1742.3|1742|1740.4|1740.1|100
1655346000000|2022-06-16 02:20:00|1740.3|1740|1740.2|1739.9|1741.6|1741.3|1740.2|1739.9|42
1655346300000|2022-06-16 02:25:00|1740.3|1740|1739.4|1739.1|1741|1740.7|1738.6|1738.3|130
1655346600000|2022-06-16 02:30:00|1739.5|1739.2|1740.6|1740.3|1741.2|1740.9|1739.2|1738.9|23
1655346900000|2022-06-16 02:35:00|1740.5|1740.2|1741.4|1741.1|1741.5|1741.2|1740.3|1740|24
1655347200000|2022-06-16 02:40:00|1741.5|1741.2|1742.4|1742.1|1742.6|1742.3|1740.9|1740.6|49
1655347500000|2022-06-16 02:45:00|1742.5|1742.2|1742.6|1742.3|1743.6|1743.3|1742.4|1742.1|57
1655347800000|2022-06-16 02:50:00|1742.5|1742.2|1742.4|1742.1|1743.3|1743|1742.3|1742|14
1655348100000|2022-06-16 02:55:00|1742.5|1742.2|1742.9|1742.6|1742.9|1742.6|1742.1|1741.8|27
1655348400000|2022-06-16 03:00:00|1742.8|1742.5|1743.3|1743|1743.4|1743.1|1742.6|1742.3|59
1655348700000|2022-06-16 03:05:00|1743.4|1743.1|1743.9|1743.6|1744|1743.7|1743|1742.7|26
1655349000000|2022-06-16 03:10:00|1743.8|1743.5|1744.8|1744.5|1744.9|1744.6|1743.7|1743.4|49
1655349300000|2022-06-16 03:15:00|1744.9|1744.6|1744.9|1744.6|1745.6|1745.3|1744.4|1744.1|99
1655349600000|2022-06-16 03:20:00|1744.8|1744.5|1746.2|1745.9|1746.2|1745.9|1744.8|1744.5|33
1655349900000|2022-06-16 03:25:00|1746.3|1746|1746.1|1745.8|1746.4|1746.1|1745.4|1745.1|65
1655350200000|2022-06-16 03:30:00|1746|1745.7|1745.2|1744.9|1746.2|1745.9|1745.2|1744.9|39
1655350500000|2022-06-16 03:35:00|1745.3|1745|1742.3|1742|1745.3|1745|1742.3|1742|94
1655350800000|2022-06-16 03:40:00|1742.4|1742.1|1741.6|1741.3|1742.5|1742.2|1740.9|1740.6|54
1655351100000|2022-06-16 03:45:00|1741.5|1741.2|1740.9|1740.6|1742|1741.7|1740.7|1740.4|31
1655351400000|2022-06-16 03:50:00|1740.8|1740.5|1739.8|1739.5|1741.6|1741.3|1739.8|1739.5|31
1655351700000|2022-06-16 03:55:00|1739.9|1739.6|1740.2|1739.9|1740.4|1740.1|1739.5|1739.2|46
1655352000000|2022-06-16 04:00:00|1740.3|1740|1738.3|1738|1741.2|1740.9|1738.2|1737.9|45
1655352300000|2022-06-16 04:05:00|1738.2|1737.9|1739|1738.7|1739.3|1739|1738.1|1737.8|23
1655352600000|2022-06-16 04:10:00|1738.9|1738.6|1739.1|1738.8|1739.3|1739|1737.8|1737.5|34
1655352900000|2022-06-16 04:15:00|1739.2|1738.9|1737.9|1737.6|1739.2|1738.9|1737.7|1737.4|16
1655353200000|2022-06-16 04:20:00|1737.8|1737.5|1736.8|1736.5|1739.2|1738.9|1736.8|1736.5|60
1655353500000|2022-06-16 04:25:00|1736.9|1736.6|1737.9|1737.6|1738.7|1738.4|1736.8|1736.5|55
1655353800000|2022-06-16 04:30:00|1737.8|1737.5|1739.4|1739.1|1739.6|1739.3|1737.7|1737.4|28
1655354100000|2022-06-16 04:35:00|1739.3|1739|1739.2|1738.9|1739.5|1739.2|1738.7|1738.4|15
1655354400000|2022-06-16 04:40:00|1739.1|1738.8|1736.8|1736.5|1739.1|1738.8|1736.7|1736.4|43
1655354700000|2022-06-16 04:45:00|1736.9|1736.6|1737.3|1737|1737.4|1737.1|1736.6|1736.3|56
1655355000000|2022-06-16 04:50:00|1737.4|1737.1|1736.8|1736.5|1737.4|1737.1|1736.6|1736.3|20
1655355300000|2022-06-16 04:55:00|1736.9|1736.6|1735.8|1735.5|1737.6|1737.3|1735.7|1735.4|45
1655355600000|2022-06-16 05:00:00|1735.9|1735.6|1734.4|1734.1|1736.4|1736.1|1734|1733.7|235
1655355900000|2022-06-16 05:05:00|1734.5|1734.2|1733.3|1733|1734.6|1734.3|1732.6|1732.3|213
1655356200000|2022-06-16 05:10:00|1733.2|1732.9|1731.6|1731.3|1733.5|1733.2|1730.9|1730.6|210
1655356500000|2022-06-16 05:15:00|1731.5|1731.2|1732.3|1732|1733.1|1732.8|1731.2|1730.9|97
1655356800000|2022-06-16 05:20:00|1732.2|1731.9|1732|1731.7|1733.4|1733.1|1731.6|1731.3|60
1655357100000|2022-06-16 05:25:00|1731.9|1731.6|1732.8|1732.5|1734.1|1733.8|1731.9|1731.6|110
1655357400000|2022-06-16 05:30:00|1732.7|1732.4|1730.5|1730.2|1733.3|1733|1730.3|1730|85
1655357700000|2022-06-16 05:35:00|1730.6|1730.3|1729.8|1729.5|1730.7|1730.4|1728.7|1728.4|140
1655358000000|2022-06-16 05:40:00|1729.7|1729.4|1729.7|1729.4|1730.8|1730.5|1729.3|1729|156
1655358300000|2022-06-16 05:45:00|1729.8|1729.5|1728.7|1728.4|1729.8|1729.5|1727.7|1727.4|104
1655358600000|2022-06-16 05:50:00|1728.6|1728.3|1725.8|1725.5|1728.7|1728.4|1725.6|1725.3|218
1655358900000|2022-06-16 05:55:00|1725.7|1725.4|1725.5|1725.2|1726.3|1726|1725.5|1725.2|93
1655359200000|2022-06-16 06:00:00|1725.3|1725|1726.5|1726.2|1728.8|1728.5|1725.2|1724.9|241
1655359500000|2022-06-16 06:05:00|1726.6|1726.3|1726.2|1725.9|1726.7|1726.4|1725|1724.7|177
1655359800000|2022-06-16 06:10:00|1726.3|1726|1725.7|1725.4|1726.7|1726.4|1725.3|1725|108
1655360100000|2022-06-16 06:15:00|1725.8|1725.5|1724.3|1724|1726.9|1726.6|1724.1|1723.8|166
1655360400000|2022-06-16 06:20:00|1724.2|1723.9|1724.4|1724.1|1725.3|1725|1723.9|1723.6|188
1655360700000|2022-06-16 06:25:00|1724.5|1724.2|1722.9|1722.6|1725.3|1725|1722.9|1722.6|86
1655361000000|2022-06-16 06:30:00|1723|1722.7|1718.1|1717.8|1723.1|1722.8|1716.6|1716.3|863
1655361300000|2022-06-16 06:35:00|1718|1717.7|1716.7|1716.4|1718.3|1718|1716.3|1716|217
1655361600000|2022-06-16 06:40:00|1716.6|1716.3|1716|1715.7|1716.6|1716.3|1713.6|1713.3|486
1655361900000|2022-06-16 06:45:00|1716.1|1715.8|1717.9|1717.6|1718.9|1718.6|1716|1715.7|195
1655362200000|2022-06-16 06:50:00|1717.6|1717.3|1717.1|1716.8|1718.5|1718.2|1716.5|1716.2|106
1655362500000|2022-06-16 06:55:00|1717.2|1716.9|1716.9|1716.6|1717.8|1717.5|1715.7|1715.4|120
1655362800000|2022-06-16 07:00:00|1716.6|1716.3|1717|1716.7|1718.5|1718.2|1714.8|1714.5|276
1655363100000|2022-06-16 07:05:00|1717.2|1716.9|1716|1715.7|1717.7|1717.4|1715.4|1715.1|166
1655363400000|2022-06-16 07:10:00|1716.1|1715.8|1715.5|1715.2|1716.5|1716.2|1712.6|1712.3|351
1655363700000|2022-06-16 07:15:00|1715.6|1715.3|1710.7|1710.4|1715.6|1715.3|1708.7|1708.4|570
1655364000000|2022-06-16 07:20:00|1710.8|1710.5|1705.2|1704.9|1710.9|1710.6|1705.1|1704.8|525
1655364300000|2022-06-16 07:25:00|1705.1|1704.8|1707.5|1707.2|1708.2|1707.9|1704|1703.7|411
1655364600000|2022-06-16 07:30:00|1707.6|1707.3|1699.6|1699.3|1707.6|1707.3|1697|1696.7|1450
1655364900000|2022-06-16 07:35:00|1699.7|1699.4|1697|1696.7|1700.5|1700.2|1695.2|1694.9|1323
1655365200000|2022-06-16 07:40:00|1697.2|1696.9|1698.1|1697.8|1698.5|1698.2|1693.6|1693.3|811
1655365500000|2022-06-16 07:45:00|1697.9|1697.6|1697.4|1697.1|1699.7|1699.4|1696|1695.7|772
1655365800000|2022-06-16 07:50:00|1697.5|1697.2|1696.5|1696.2|1697.5|1697.2|1692.4|1692.1|605
1655366100000|2022-06-16 07:55:00|1696.6|1696.3|1697.8|1697.5|1699.2|1698.9|1695.1|1694.8|510
1655366400000|2022-06-16 08:00:00|1697.5|1697.2|1702|1701.7|1702.8|1702.5|1696.4|1696.1|760
1655366700000|2022-06-16 08:05:00|1701.9|1701.6|1700.4|1700.1|1703.2|1702.9|1700|1699.7|468
1655367000000|2022-06-16 08:10:00|1700.6|1700.3|1700.4|1700.1|1701.2|1700.9|1698.6|1698.3|328
1655367300000|2022-06-16 08:15:00|1700.5|1700.2|1699.9|1699.6|1702.6|1702.3|1699.8|1699.5|166
1655367600000|2022-06-16 08:20:00|1699.7|1699.4|1699.6|1699.3|1700.8|1700.5|1697.1|1696.8|411
1655367900000|2022-06-16 08:25:00|1699.5|1699.2|1700.6|1700.3|1701.9|1701.6|1698.3|1698|525
1655368200000|2022-06-16 08:30:00|1700.7|1700.4|1697.2|1696.9|1701|1700.7|1697.1|1696.8|367
1655368500000|2022-06-16 08:35:00|1697.1|1696.8|1700|1699.7|1700.1|1699.8|1696.3|1696|337
1655368800000|2022-06-16 08:40:00|1700.1|1699.8|1697.1|1696.8|1700.1|1699.8|1696.3|1696|265
1655369100000|2022-06-16 08:45:00|1696.8|1696.5|1698.9|1698.6|1698.9|1698.6|1696.7|1696.4|253
1655369400000|2022-06-16 08:50:00|1699|1698.7|1695|1694.7|1699|1698.7|1693.6|1693.3|655
1655369700000|2022-06-16 08:55:00|1694.7|1694.4|1691.8|1691.5|1695.2|1694.9|1691.5|1691.2|344
1655370000000|2022-06-16 09:00:00|1691.7|1691.4|1688.6|1688.3|1692|1691.7|1688.3|1688|673
1655370300000|2022-06-16 09:05:00|1688.5|1688.2|1687|1686.7|1688.7|1688.4|1686|1685.7|666
1655370600000|2022-06-16 09:10:00|1686.9|1686.6|1689.7|1689.4|1690.1|1689.8|1686.5|1686.2|280
1655370900000|2022-06-16 09:15:00|1689.8|1689.5|1688.8|1688.5|1691|1690.7|1688.3|1688|305
1655371200000|2022-06-16 09:20:00|1688.9|1688.6|1688.9|1688.6|1689.2|1688.9|1685.2|1684.9|631
1655371500000|2022-06-16 09:25:00|1688.8|1688.5|1690.3|1690|1691.1|1690.8|1688.6|1688.3|316
1655371800000|2022-06-16 09:30:00|1690.4|1690.1|1688.2|1687.9|1691.1|1690.8|1687.8|1687.5|265
1655372100000|2022-06-16 09:35:00|1688.1|1687.8|1687.9|1687.6|1689.3|1689|1687.6|1687.3|207
1655372400000|2022-06-16 09:40:00|1688|1687.7|1688.1|1687.8|1690|1689.7|1686.4|1686.1|218
1655372700000|2022-06-16 09:45:00|1688|1687.7|1690.4|1690.1|1690.4|1690.1|1687.4|1687.1|158
1655373000000|2022-06-16 09:50:00|1690.3|1690|1690.5|1690.2|1690.5|1690.2|1687.8|1687.5|343
1655373300000|2022-06-16 09:55:00|1690.3|1690|1691.8|1691.5|1692.3|1692|1689.5|1689.2|237
1655373600000|2022-06-16 10:00:00|1691.6|1691.3|1693.6|1693.3|1693.8|1693.5|1689.8|1689.5|590
1655373900000|2022-06-16 10:05:00|1693.5|1693.2|1693.4|1693.1|1694.2|1693.9|1692.4|1692.1|226
1655374200000|2022-06-16 10:10:00|1693.3|1693|1692.8|1692.5|1695.3|1695|1692.4|1692.1|213
1655374500000|2022-06-16 10:15:00|1693|1692.7|1693.9|1693.6|1694|1693.7|1692|1691.7|145
1655374800000|2022-06-16 10:20:00|1693.8|1693.5|1689.6|1689.3|1693.8|1693.5|1689.1|1688.8|374
1655375100000|2022-06-16 10:25:00|1689.7|1689.4|1688|1687.7|1689.9|1689.6|1687.8|1687.5|903
1655375400000|2022-06-16 10:30:00|1687.9|1687.6|1686.5|1686.2|1688.6|1688.3|1686.3|1686|278
1655375700000|2022-06-16 10:35:00|1686.4|1686.1|1686.2|1685.9|1687.1|1686.8|1685.6|1685.3|206
1655376000000|2022-06-16 10:40:00|1686.1|1685.8|1685.8|1685.5|1686.2|1685.9|1685.4|1685.1|228
1655376300000|2022-06-16 10:45:00|1685.9|1685.6|1686.8|1686.5|1687.1|1686.8|1684.9|1684.6|327
1655376600000|2022-06-16 10:50:00|1686.7|1686.4|1685.5|1685.2|1687.5|1687.2|1684|1683.7|443
1655376900000|2022-06-16 10:55:00|1685.6|1685.3|1685.8|1685.5|1688|1687.7|1684.2|1683.9|455
1655377200000|2022-06-16 11:00:00|1685.6|1685.3|1689.5|1689.2|1689.9|1689.6|1685.5|1685.2|484
1655377500000|2022-06-16 11:05:00|1689.4|1689.1|1689.4|1689.1|1691.3|1691|1688.3|1688|188
1655377800000|2022-06-16 11:10:00|1689.3|1689|1688.4|1688.1|1690.3|1690|1687.3|1687|417
1655378100000|2022-06-16 11:15:00|1688.2|1687.9|1687.3|1687|1688.6|1688.3|1686.1|1685.8|282
1655378400000|2022-06-16 11:20:00|1687|1686.7|1687.3|1687|1687.7|1687.4|1686.1|1685.8|431
1655378700000|2022-06-16 11:25:00|1687.2|1686.9|1690.7|1690.4|1691.9|1691.6|1686.8|1686.5|545
1655379000000|2022-06-16 11:30:00|1690.3|1690|1690.7|1690.4|1691.1|1690.8|1687.6|1687.3|299
1655379300000|2022-06-16 11:35:00|1690.4|1690.1|1690.2|1689.9|1692.3|1692|1690.2|1689.9|316
1655379600000|2022-06-16 11:40:00|1690.3|1690|1688.1|1687.8|1690.7|1690.4|1687|1686.7|407
1655379900000|2022-06-16 11:45:00|1688.2|1687.9|1685.2|1684.9|1688.3|1688|1684.6|1684.3|614
1655380200000|2022-06-16 11:50:00|1685.3|1685|1686.1|1685.8|1686.2|1685.9|1684.3|1684|259
1655380500000|2022-06-16 11:55:00|1686|1685.7|1688.2|1687.9|1689.2|1688.9|1685.6|1685.3|966
1655380800000|2022-06-16 12:00:00|1688.1|1687.8|1692.6|1692.3|1693.4|1693.1|1687.3|1687|960
1655381100000|2022-06-16 12:05:00|1692.8|1692.5|1694.8|1694.5|1695.2|1694.9|1692.2|1691.9|489
1655381400000|2022-06-16 12:10:00|1694.9|1694.6|1696.2|1695.9|1697.1|1696.8|1694.6|1694.3|916
1655381700000|2022-06-16 12:15:00|1696|1695.7|1693.7|1693.4|1697.5|1697.2|1693.4|1693.1|799
1655382000000|2022-06-16 12:20:00|1693.8|1693.5|1698.1|1697.8|1698.7|1698.4|1693.8|1693.5|848
1655382300000|2022-06-16 12:25:00|1698|1697.7|1696.8|1696.5|1699.7|1699.4|1696.1|1695.8|699
1655382600000|2022-06-16 12:30:00|1697|1696.7|1698.4|1698.1|1699.7|1699.4|1695.3|1695|848
1655382900000|2022-06-16 12:35:00|1698.6|1698.3|1700.4|1700.1|1701.8|1701.5|1697.3|1697|1029
1655383200000|2022-06-16 12:40:00|1700.6|1700.3|1697.3|1697|1700.6|1700.3|1696.2|1695.9|918
1655383500000|2022-06-16 12:45:00|1697.2|1696.9|1695.1|1694.8|1698.2|1697.9|1694.2|1693.9|679
1655383800000|2022-06-16 12:50:00|1695|1694.7|1694.4|1694.1|1696.1|1695.8|1694.2|1693.9|612
1655384100000|2022-06-16 12:55:00|1694.3|1694|1693.2|1692.9|1695.3|1695|1692|1691.7|1079
1655384400000|2022-06-16 13:00:00|1693.5|1693.2|1694.9|1694.6|1697|1696.7|1693.2|1692.9|646
1655384700000|2022-06-16 13:05:00|1694.8|1694.5|1694|1693.7|1695|1694.7|1692.4|1692.1|301
1655385000000|2022-06-16 13:10:00|1694.1|1693.8|1694|1693.7|1694.6|1694.3|1692.7|1692.4|510
1655385300000|2022-06-16 13:15:00|1693.8|1693.5|1692.9|1692.6|1694|1693.7|1692.1|1691.8|845
1655385600000|2022-06-16 13:20:00|1692.7|1692.4|1691.9|1691.6|1693.5|1693.2|1691.5|1691.2|1042
1655385900000|2022-06-16 13:25:00|1691.8|1691.5|1690.1|1689.8|1693.1|1692.8|1690.1|1689.8|1451
1655386200000|2022-06-16 13:30:00|1690.8|1690.5|1686.2|1685.9|1695.7|1695.4|1684.8|1684.5|10591
1655386500000|2022-06-16 13:35:00|1685.8|1685.5|1678.2|1677.9|1686|1685.7|1675.7|1675.4|8537
1655386800000|2022-06-16 13:40:00|1678.5|1678.2|1674|1673.7|1679.8|1679.5|1673.3|1673|4904
1655387100000|2022-06-16 13:45:00|1673.9|1673.6|1674.9|1674.6|1679|1678.7|1673.5|1673.2|5400
1655387400000|2022-06-16 13:50:00|1675|1674.7|1670|1669.7|1675.2|1674.9|1668.8|1668.5|4780
1655387700000|2022-06-16 13:55:00|1669.6|1669.3|1665.8|1665.5|1670.4|1670.1|1665.6|1665.3|6049
1655388000000|2022-06-16 14:00:00|1665.6|1665.3|1660.3|1660|1665.6|1665.3|1660.2|1659.9|5254
1655388300000|2022-06-16 14:05:00|1660.4|1660.1|1661.3|1661|1661.8|1661.5|1658.1|1657.8|5660
1655388600000|2022-06-16 14:10:00|1661.2|1660.9|1662|1661.7|1664.4|1664.1|1659.1|1658.8|5152
1655388900000|2022-06-16 14:15:00|1661.9|1661.6|1661.8|1661.5|1667.2|1666.9|1661.4|1661.1|6218
1655389200000|2022-06-16 14:20:00|1661.6|1661.3|1666.6|1666.3|1666.9|1666.6|1661.2|1660.9|5026
1655389500000|2022-06-16 14:25:00|1666.2|1665.9|1668.6|1668.3|1669.6|1669.3|1662.9|1662.6|4105
1655389800000|2022-06-16 14:30:00|1668.4|1668.1|1665.1|1664.8|1670|1669.7|1665.1|1664.8|3316
1655390100000|2022-06-16 14:35:00|1664.8|1664.5|1661.7|1661.4|1665.5|1665.2|1661.2|1660.9|3680
1655390400000|2022-06-16 14:40:00|1661.4|1661.1|1655.9|1655.6|1661.5|1661.2|1655.6|1655.3|3204
1655390700000|2022-06-16 14:45:00|1655.8|1655.5|1652.9|1652.6|1656.6|1656.3|1652.8|1652.5|2813
1655391000000|2022-06-16 14:50:00|1652.8|1652.5|1652.6|1652.3|1653.1|1652.8|1649.3|1649|4921
1655391300000|2022-06-16 14:55:00|1652.5|1652.2|1648.5|1648.2|1653.5|1653.2|1648.2|1647.9|2456
1655391600000|2022-06-16 15:00:00|1648.3|1648|1651.4|1651.1|1652.5|1652.2|1647.5|1647.2|3160
1655391900000|2022-06-16 15:05:00|1651.5|1651.2|1651.6|1651.3|1651.7|1651.4|1648.9|1648.6|1907
1655392200000|2022-06-16 15:10:00|1651.7|1651.4|1655.6|1655.3|1657|1656.7|1651.1|1650.8|3804
1655392500000|2022-06-16 15:15:00|1655.5|1655.2|1655.1|1654.8|1659.5|1659.2|1654.4|1654.1|4041
1655392800000|2022-06-16 15:20:00|1655.2|1654.9|1658.6|1658.3|1659.3|1659|1653|1652.7|2521
1655393100000|2022-06-16 15:25:00|1658.9|1658.6|1661.9|1661.6|1665.5|1665.2|1657.6|1657.3|3778
1655393400000|2022-06-16 15:30:00|1661.8|1661.5|1660.3|1660|1662.9|1662.6|1659|1658.7|3249
1655393700000|2022-06-16 15:35:00|1660.2|1659.9|1664.2|1663.9|1664.4|1664.1|1658.2|1657.9|2842
1655394000000|2022-06-16 15:40:00|1664.3|1664|1658.7|1658.4|1666.3|1666|1656.8|1656.5|4045
1655394300000|2022-06-16 15:45:00|1658.8|1658.5|1658.1|1657.8|1658.8|1658.5|1655.6|1655.3|2681
1655394600000|2022-06-16 15:50:00|1658.3|1658|1656.7|1656.4|1659.7|1659.4|1654.8|1654.5|2166
1655394900000|2022-06-16 15:55:00|1656.9|1656.6|1660.7|1660.4|1660.8|1660.5|1656.4|1656.1|1492
1655395200000|2022-06-16 16:00:00|1660.8|1660.5|1656.7|1656.4|1661.2|1660.9|1656.1|1655.8|1894
1655395500000|2022-06-16 16:05:00|1656.6|1656.3|1652.2|1651.9|1657|1656.7|1651.8|1651.5|2100
1655395800000|2022-06-16 16:10:00|1652.1|1651.8|1652.6|1652.3|1655.6|1655.3|1651.6|1651.3|1274
1655396100000|2022-06-16 16:15:00|1652.4|1652.1|1654.4|1654.1|1658.4|1658.1|1652.4|1652.1|2343
1655396400000|2022-06-16 16:20:00|1654.1|1653.8|1654.1|1653.8|1656.2|1655.9|1652.6|1652.3|1586
1655396700000|2022-06-16 16:25:00|1654.5|1654.2|1657.9|1657.6|1658.5|1658.2|1652.7|1652.4|2298
1655397000000|2022-06-16 16:30:00|1658|1657.7|1656.1|1655.8|1658.5|1658.2|1652.4|1652.1|2003
1655397300000|2022-06-16 16:35:00|1655.9|1655.6|1654.3|1654|1655.9|1655.6|1651.4|1651.1|1603
1655397600000|2022-06-16 16:40:00|1654|1653.7|1657.6|1657.3|1659.2|1658.9|1653.1|1652.8|1600
1655397900000|2022-06-16 16:45:00|1657.5|1657.2|1660.4|1660.1|1662.4|1662.1|1655.5|1655.2|1843
1655398200000|2022-06-16 16:50:00|1660.3|1660|1657.7|1657.4|1661.7|1661.4|1657.6|1657.3|2036
1655398500000|2022-06-16 16:55:00|1657.8|1657.5|1656|1655.7|1657.8|1657.5|1653.3|1653|1680
1655398800000|2022-06-16 17:00:00|1656.1|1655.8|1652.9|1652.6|1658.9|1658.6|1652.1|1651.8|2380
1655399100000|2022-06-16 17:05:00|1652.7|1652.4|1658|1657.7|1659|1658.7|1651.2|1650.9|3494
1655399400000|2022-06-16 17:10:00|1658.2|1657.9|1654.5|1654.2|1658.4|1658.1|1653.5|1653.2|2072
1655399700000|2022-06-16 17:15:00|1654.6|1654.3|1652.5|1652.2|1655.5|1655.2|1652.3|1652|1772
1655400000000|2022-06-16 17:20:00|1652.4|1652.1|1651.3|1651|1652.8|1652.5|1649.9|1649.6|2231
1655400300000|2022-06-16 17:25:00|1651.2|1650.9|1659.1|1658.8|1661.6|1661.3|1649.8|1649.5|3722
1655400600000|2022-06-16 17:30:00|1658.8|1658.5|1661.5|1661.2|1661.7|1661.4|1656.6|1656.3|4037
1655400900000|2022-06-16 17:35:00|1661.6|1661.3|1660.1|1659.8|1662.1|1661.8|1658.2|1657.9|2509
1655401200000|2022-06-16 17:40:00|1660.2|1659.9|1654.7|1654.4|1661.2|1660.9|1654.6|1654.3|2949
1655401500000|2022-06-16 17:45:00|1655|1654.7|1654.4|1654.1|1655|1654.7|1651.3|1651|2416
1655401800000|2022-06-16 17:50:00|1654.1|1653.8|1654.6|1654.3|1655.2|1654.9|1652.5|1652.2|2033
1655402100000|2022-06-16 17:55:00|1654.5|1654.2|1649.2|1648.9|1654.8|1654.5|1649.1|1648.8|1709
1655402400000|2022-06-16 18:00:00|1649.1|1648.8|1650.6|1650.3|1651.7|1651.4|1647.8|1647.5|2572
1655402700000|2022-06-16 18:05:00|1650.5|1650.2|1647.3|1647|1651.2|1650.9|1647.1|1646.8|1603
1655403000000|2022-06-16 18:10:00|1647.2|1646.9|1648.7|1648.4|1649.4|1649.1|1646.8|1646.5|1597
1655403300000|2022-06-16 18:15:00|1648.8|1648.5|1648.2|1647.9|1649|1648.7|1645.2|1644.9|3343
1655403600000|2022-06-16 18:20:00|1648.1|1647.8|1646.4|1646.1|1649.2|1648.9|1646|1645.7|2092
1655403900000|2022-06-16 18:25:00|1646.3|1646|1644.9|1644.6|1647.1|1646.8|1644.7|1644.4|1590
1655404200000|2022-06-16 18:30:00|1644.8|1644.5|1643.9|1643.6|1646.7|1646.4|1643|1642.7|2588
1655404500000|2022-06-16 18:35:00|1643.8|1643.5|1643.9|1643.6|1645.2|1644.9|1642.5|1642.2|2582
1655404800000|2022-06-16 18:40:00|1643.7|1643.4|1645.5|1645.2|1648.5|1648.2|1643.5|1643.2|3031
1655405100000|2022-06-16 18:45:00|1645.6|1645.3|1639.8|1639.5|1647.9|1647.6|1639.7|1639.4|2867
1655405400000|2022-06-16 18:50:00|1640.6|1640.3|1639.3|1639|1641.7|1641.4|1638.9|1638.6|2152
1655405700000|2022-06-16 18:55:00|1639.4|1639.1|1643.1|1642.8|1643.2|1642.9|1638.7|1638.4|3209
1655406000000|2022-06-16 19:00:00|1642.6|1642.3|1649.6|1649.3|1651.9|1651.6|1642.2|1641.9|3822
1655406300000|2022-06-16 19:05:00|1649.1|1648.8|1653.3|1653|1653.3|1653|1646.9|1646.6|4459
1655406600000|2022-06-16 19:10:00|1653|1652.7|1649.8|1649.5|1655.8|1655.5|1648.7|1648.4|3319
1655406900000|2022-06-16 19:15:00|1649.5|1649.2|1651.3|1651|1651.3|1651|1646.7|1646.4|2606
1655407200000|2022-06-16 19:20:00|1651.2|1650.9|1649.6|1649.3|1653.3|1653|1649.2|1648.9|3625
1655407500000|2022-06-16 19:25:00|1649.5|1649.2|1651.5|1651.2|1654|1653.7|1648.8|1648.5|4091
1655407800000|2022-06-16 19:30:00|1651.3|1651|1642.9|1642.6|1651.9|1651.6|1642.9|1642.6|3915
1655408100000|2022-06-16 19:35:00|1642.8|1642.5|1647.1|1646.8|1647.9|1647.6|1642.5|1642.2|3974
1655408400000|2022-06-16 19:40:00|1647|1646.7|1644.7|1644.4|1650.9|1650.6|1644.6|1644.3|3527
1655408700000|2022-06-16 19:45:00|1644.6|1644.3|1640.2|1639.9|1645.7|1645.4|1639.4|1639.1|5290
1655409000000|2022-06-16 19:50:00|1641.1|1640.8|1644|1643.7|1645.5|1645.2|1641.1|1640.8|6623
1655409300000|2022-06-16 19:55:00|1644.2|1643.9|1649.6|1649.3|1651.1|1650.8|1642.9|1642.6|16830
1655409600000|2022-06-16 20:00:00|1650.2|1649.9|1649.5|1649.2|1651.5|1651.2|1648.2|1647.9|6553
1655409900000|2022-06-16 20:05:00|1649.4|1649.1|1646.8|1646.5|1651.8|1651.5|1646.4|1646.1|3298
1655410200000|2022-06-16 20:10:00|1647.2|1646.9|1653.3|1653|1653.6|1653.3|1646.7|1646.4|2796
1655410500000|2022-06-16 20:15:00|1653.4|1653.1|1648.8|1648.5|1653.5|1653.2|1648.8|1648.5|1067
1655410800000|2022-06-16 20:20:00|1648.9|1648.6|1649.4|1649.1|1649.9|1649.6|1648.4|1648.1|574
1655411100000|2022-06-16 20:25:00|1649.2|1648.9|1650.6|1650.3|1650.8|1650.5|1648.8|1648.5|616
1655411400000|2022-06-16 20:30:00|1650.8|1650.5|1650.9|1650.6|1651.9|1651.6|1650.6|1650.3|348
1655411700000|2022-06-16 20:35:00|1650.8|1650.5|1650.4|1650.1|1651.6|1651.3|1650|1649.7|310
1655412000000|2022-06-16 20:40:00|1650.5|1650.2|1650.6|1650.3|1650.8|1650.5|1649.9|1649.6|166
1655412300000|2022-06-16 20:45:00|1650.7|1650.4|1652.6|1652.3|1652.8|1652.5|1650.7|1650.4|412
1655412600000|2022-06-16 20:50:00|1652.7|1652.4|1653.3|1653|1653.6|1653.3|1652.3|1652|316
1655412900000|2022-06-16 20:55:00|1653.4|1653.1|1653.5|1652.7|1653.9|1653.6|1652.8|1652.5|266
1655413200000|2022-06-16 21:00:00|1653.4|1652.6|1653.7|1652.9|1653.7|1652.9|1653.2|1652.4|0
1655413500000|2022-06-16 21:05:00|1653.5|1652.7|1653.7|1652.9|1653.8|1653|1653.5|1652.7|0
1655413800000|2022-06-16 21:10:00|1653.6|1652.8|1653.9|1653.1|1653.9|1653.1|1653.6|1652.8|0
1655414100000|2022-06-16 21:15:00|1653.7|1652.9|1653.9|1653.1|1653.9|1653.1|1653.7|1652.9|0
1655414400000|2022-06-16 21:20:00|1653.8|1653|1654|1653.2|1654.1|1653.3|1653.8|1653|0
1655414700000|2022-06-16 21:25:00|1653.8|1653|1654.4|1653.6|1654.4|1653.6|1653.8|1653|0
1655415000000|2022-06-16 21:30:00|1654.6|1653.8|1654.1|1653.3|1654.6|1653.8|1654.1|1653.3|0
1655415300000|2022-06-16 21:35:00|1653.7|1652.9|1652.4|1651.6|1653.7|1652.9|1652.3|1651.5|0
1655415600000|2022-06-16 21:40:00|1652.5|1651.7|1652.7|1651.9|1652.7|1651.9|1652.4|1651.6|0
1655415900000|2022-06-16 21:45:00|1652.6|1651.8|1652.2|1651.4|1652.6|1651.8|1652.2|1651.4|0
1655416200000|2022-06-16 21:50:00|1652.5|1651.7|1652.3|1651.5|1652.6|1651.8|1652.1|1651.3|0
1655416500000|2022-06-16 21:55:00|1652.4|1651.6|1652.8|1652|1652.9|1652.1|1652.3|1651.5|0
1655416800000|2022-06-16 22:00:00|1654.3|1654|1655.5|1655.2|1655.8|1655.5|1654.3|1654|47
1655417100000|2022-06-16 22:05:00|1655.8|1655.5|1652.7|1652.4|1656.1|1655.8|1652.7|1652.4|191
1655417400000|2022-06-16 22:10:00|1652.8|1652.5|1652.9|1652.6|1653.9|1653.6|1652.7|1652.4|217
1655417700000|2022-06-16 22:15:00|1652.8|1652.5|1652.1|1651.8|1653.1|1652.8|1651.9|1651.6|46
1655418000000|2022-06-16 22:20:00|1652.2|1651.9|1654.5|1654.2|1654.7|1654.4|1652.1|1651.8|55
1655418300000|2022-06-16 22:25:00|1654.4|1654.1|1655.6|1655.3|1655.6|1655.3|1654|1653.7|56
1655418600000|2022-06-16 22:30:00|1655.7|1655.4|1655.1|1654.8|1655.8|1655.5|1654.3|1654|121
1655418900000|2022-06-16 22:35:00|1655.2|1654.9|1655.6|1655.3|1655.6|1655.3|1653.7|1653.4|120
1655419200000|2022-06-16 22:40:00|1655.7|1655.4|1654.5|1654.2|1655.7|1655.4|1654.5|1654.2|96
1655419500000|2022-06-16 22:45:00|1654.4|1654.1|1654.2|1653.9|1654.9|1654.6|1654.1|1653.8|81
1655419800000|2022-06-16 22:50:00|1654.3|1654|1654.3|1654|1654.7|1654.4|1653.8|1653.5|66
1655420100000|2022-06-16 22:55:00|1654.2|1653.9|1653.3|1653|1654.4|1654.1|1653.1|1652.8|82
1655420400000|2022-06-16 23:00:00|1653.2|1652.9|1654.6|1654.3|1654.7|1654.4|1653.1|1652.8|81
1655420700000|2022-06-16 23:05:00|1654.7|1654.4|1654.6|1654.3|1654.9|1654.6|1654.2|1653.9|70
1655421000000|2022-06-16 23:10:00|1654.5|1654.2|1654.4|1654.1|1654.8|1654.5|1653.9|1653.6|64
1655421300000|2022-06-16 23:15:00|1654.3|1654|1651.6|1651.3|1654.6|1654.3|1651.6|1651.3|97
1655421600000|2022-06-16 23:20:00|1650.9|1650.6|1650.3|1650|1651.2|1650.9|1650|1649.7|144
1655421900000|2022-06-16 23:25:00|1650.4|1650.1|1651.1|1650.8|1651.7|1651.4|1650.4|1650.1|110
1655422200000|2022-06-16 23:30:00|1651.2|1650.9|1652.7|1652.4|1653|1652.7|1650.6|1650.3|58
1655422500000|2022-06-16 23:35:00|1652.8|1652.5|1651.8|1651.5|1652.9|1652.6|1651.5|1651.2|78
1655422800000|2022-06-16 23:40:00|1651.9|1651.6|1652.1|1651.8|1652.6|1652.3|1651.5|1651.2|84
1655423100000|2022-06-16 23:45:00|1652.2|1651.9|1654|1653.7|1654.2|1653.9|1652|1651.7|196
1655423400000|2022-06-16 23:50:00|1654.1|1653.8|1653.8|1653.5|1654.6|1654.3|1652.2|1651.9|237
1655423700000|2022-06-16 23:55:00|1653.9|1653.6|1652.4|1652.1|1653.9|1653.6|1652|1651.7|82
1655424000000|2022-06-17 00:00:00|1652.3|1652|1648.6|1648.3|1652.7|1652.4|1647.9|1647.6|202
1655424300000|2022-06-17 00:05:00|1648.5|1648.2|1652.5|1652.2|1652.5|1652.2|1648|1647.7|113
1655424600000|2022-06-17 00:10:00|1652.6|1652.3|1655.2|1654.9|1655.3|1655|1652.6|1652.3|197
1655424900000|2022-06-17 00:15:00|1655.1|1654.8|1655.7|1655.4|1656.6|1656.3|1655.1|1654.8|455
1655425200000|2022-06-17 00:20:00|1655.5|1655.2|1654.3|1654|1655.7|1655.4|1653.7|1653.4|154
1655425500000|2022-06-17 00:25:00|1654.2|1653.9|1655.2|1654.9|1656|1655.7|1653.2|1652.9|66
1655425800000|2022-06-17 00:30:00|1655|1654.7|1651.6|1651.3|1655.7|1655.4|1651.5|1651.2|69
1655426100000|2022-06-17 00:35:00|1651.5|1651.2|1650|1649.7|1653.5|1653.2|1650|1649.7|86
1655426400000|2022-06-17 00:40:00|1650.1|1649.8|1650.7|1650.4|1652.3|1652|1649.1|1648.8|78
1655426700000|2022-06-17 00:45:00|1650.6|1650.3|1651.8|1651.5|1652.3|1652|1650.5|1650.2|48
1655427000000|2022-06-17 00:50:00|1651.7|1651.4|1652.6|1652.3|1653.1|1652.8|1651.3|1651|17
1655427300000|2022-06-17 00:55:00|1652.7|1652.4|1653|1652.7|1653.1|1652.8|1651.6|1651.3|32
1655427600000|2022-06-17 01:00:00|1652.9|1652.6|1652.3|1652|1653.6|1653.3|1652.1|1651.8|59
1655427900000|2022-06-17 01:05:00|1652.6|1652.3|1654.3|1654|1654.9|1654.6|1652.4|1652.1|31
1655428200000|2022-06-17 01:10:00|1654.4|1654.1|1653.7|1653.4|1654.4|1654.1|1652.9|1652.6|20
1655428500000|2022-06-17 01:15:00|1653.9|1653.6|1654|1653.7|1655.1|1654.8|1653.7|1653.4|39
1655428800000|2022-06-17 01:20:00|1654.1|1653.8|1654.1|1653.8|1655|1654.7|1653|1652.7|38
1655429100000|2022-06-17 01:25:00|1654|1653.7|1653.8|1653.5|1654.6|1654.3|1653.4|1653.1|42
1655429400000|2022-06-17 01:30:00|1654|1653.7|1656|1655.7|1656.4|1656.1|1653.6|1653.3|64
1655429700000|2022-06-17 01:35:00|1656.1|1655.8|1655.9|1655.6|1656.7|1656.4|1654.3|1654|253
1655430000000|2022-06-17 01:40:00|1655.8|1655.5|1657.6|1657.3|1657.9|1657.6|1655.7|1655.4|121
1655430300000|2022-06-17 01:45:00|1657.8|1657.5|1658.1|1657.8|1658.3|1658|1656.5|1656.2|226
1655430600000|2022-06-17 01:50:00|1658.2|1657.9|1660.3|1660|1661|1660.7|1657|1656.7|241
1655430900000|2022-06-17 01:55:00|1660.4|1660.1|1660.3|1660|1660.8|1660.5|1659.5|1659.2|183
1655431200000|2022-06-17 02:00:00|1660.4|1660.1|1660.2|1659.9|1661|1660.7|1659.4|1659.1|73
1655431500000|2022-06-17 02:05:00|1660.4|1660.1|1658.9|1658.6|1660.5|1660.2|1658.8|1658.5|67
1655431800000|2022-06-17 02:10:00|1658.8|1658.5|1660.2|1659.9|1660.2|1659.9|1658.8|1658.5|52
1655432100000|2022-06-17 02:15:00|1660.1|1659.8|1659.2|1658.9|1660.2|1659.9|1658.9|1658.6|86
1655432400000|2022-06-17 02:20:00|1659.3|1659|1658.8|1658.5|1659.3|1659|1658|1657.7|65
1655432700000|2022-06-17 02:25:00|1658.7|1658.4|1659.2|1658.9|1659.4|1659.1|1658.7|1658.4|57
1655433000000|2022-06-17 02:30:00|1659.3|1659|1659.5|1659.2|1660.3|1660|1658.8|1658.5|71
1655433300000|2022-06-17 02:35:00|1659.4|1659.1|1658.4|1658.1|1659.4|1659.1|1658.3|1658|45
1655433600000|2022-06-17 02:40:00|1658.3|1658|1663.2|1662.9|1663.9|1663.6|1657.9|1657.6|331
1655433900000|2022-06-17 02:45:00|1663.3|1663|1660.4|1660.1|1663.9|1663.6|1659.7|1659.4|110
1655434200000|2022-06-17 02:50:00|1660.5|1660.2|1658.7|1658.4|1660.5|1660.2|1658.5|1658.2|57
1655434500000|2022-06-17 02:55:00|1658.6|1658.3|1657.8|1657.5|1658.7|1658.4|1656.7|1656.4|81
1655434800000|2022-06-17 03:00:00|1657.9|1657.6|1657.9|1657.6|1658.4|1658.1|1656.6|1656.3|49
1655435100000|2022-06-17 03:05:00|1658|1657.7|1657.1|1656.8|1658.7|1658.4|1657|1656.7|46
1655435400000|2022-06-17 03:10:00|1657|1656.7|1660.1|1659.8|1660.3|1660|1656.8|1656.5|109
1655435700000|2022-06-17 03:15:00|1660|1659.7|1661.3|1661|1662.1|1661.8|1660|1659.7|120
1655436000000|2022-06-17 03:20:00|1661.2|1660.9|1662|1661.7|1662.3|1662|1660.7|1660.4|49
1655436300000|2022-06-17 03:25:00|1661.9|1661.6|1661.4|1661.1|1663.1|1662.8|1661.3|1661|87
1655436600000|2022-06-17 03:30:00|1661.5|1661.2|1661.2|1660.9|1662.5|1662.2|1660.2|1659.9|75
1655436900000|2022-06-17 03:35:00|1661.6|1661.3|1661.7|1661.4|1662.3|1662|1660.7|1660.4|77
1655437200000|2022-06-17 03:40:00|1661.8|1661.5|1661.2|1660.9|1661.8|1661.5|1660.6|1660.3|27
1655437500000|2022-06-17 03:45:00|1661.1|1660.8|1660.1|1659.8|1661.1|1660.8|1659.7|1659.4|42
1655437800000|2022-06-17 03:50:00|1660.2|1659.9|1659.7|1659.4|1660.9|1660.6|1659.6|1659.3|36
1655438100000|2022-06-17 03:55:00|1659.6|1659.3|1658.8|1658.5|1659.9|1659.6|1658.6|1658.3|33
1655438400000|2022-06-17 04:00:00|1658.7|1658.4|1659.4|1659.1|1660.3|1660|1658.6|1658.3|49
1655438700000|2022-06-17 04:05:00|1659.6|1659.3|1661|1660.7|1661.3|1661|1659.3|1659|24
1655439000000|2022-06-17 04:10:00|1661.1|1660.8|1661.7|1661.4|1662.4|1662.1|1660.9|1660.6|74
1655439300000|2022-06-17 04:15:00|1661.6|1661.3|1666.8|1666.5|1667|1666.7|1661.5|1661.2|271
1655439600000|2022-06-17 04:20:00|1666.7|1666.4|1666.1|1665.8|1667.4|1667.1|1666.1|1665.8|185
1655439900000|2022-06-17 04:25:00|1666.2|1665.9|1665.8|1665.5|1666.5|1666.2|1665.2|1664.9|114
1655440200000|2022-06-17 04:30:00|1665.9|1665.6|1665.1|1664.8|1666.5|1666.2|1665|1664.7|52
1655440500000|2022-06-17 04:35:00|1665.2|1664.9|1665.7|1665.4|1666.3|1666|1665|1664.7|39
1655440800000|2022-06-17 04:40:00|1665.6|1665.3|1665.7|1665.4|1666.1|1665.8|1665|1664.7|21
1655441100000|2022-06-17 04:45:00|1665.8|1665.5|1666.9|1666.6|1667|1666.7|1665.5|1665.2|115
1655441400000|2022-06-17 04:50:00|1666.8|1666.5|1666.7|1666.4|1666.9|1666.6|1666.2|1665.9|37
1655441700000|2022-06-17 04:55:00|1666.8|1666.5|1665.7|1665.4|1666.9|1666.6|1665.7|1665.4|48
1655442000000|2022-06-17 05:00:00|1665.9|1665.6|1665.7|1665.4|1666.5|1666.2|1665.3|1665|41
1655442300000|2022-06-17 05:05:00|1665.6|1665.3|1665.3|1665|1666.4|1666.1|1664.9|1664.6|72
1655442600000|2022-06-17 05:10:00|1665.4|1665.1|1666.1|1665.8|1666.7|1666.4|1665.4|1665.1|32
1655442900000|2022-06-17 05:15:00|1666|1665.7|1665.8|1665.5|1666.9|1666.6|1665.3|1665|59
1655443200000|2022-06-17 05:20:00|1665.7|1665.4|1666.8|1666.5|1667.6|1667.3|1665.4|1665.1|109
1655443500000|2022-06-17 05:25:00|1666.9|1666.6|1667.3|1667|1667.3|1667|1666|1665.7|34
1655443800000|2022-06-17 05:30:00|1667.2|1666.9|1666|1665.7|1667.8|1667.5|1665.8|1665.5|104
1655444100000|2022-06-17 05:35:00|1665.9|1665.6|1667.2|1666.9|1667.4|1667.1|1665.7|1665.4|94
1655444400000|2022-06-17 05:40:00|1667.1|1666.8|1666.1|1665.8|1667.9|1667.6|1666|1665.7|115
1655444700000|2022-06-17 05:45:00|1666|1665.7|1664.7|1664.4|1666.2|1665.9|1663.5|1663.2|105
1655445000000|2022-06-17 05:50:00|1664.6|1664.3|1664.4|1664.1|1664.9|1664.6|1663.6|1663.3|62
1655445300000|2022-06-17 05:55:00|1664.5|1664.2|1663.3|1663|1665|1664.7|1663.3|1663|75
1655445600000|2022-06-17 06:00:00|1663.2|1662.9|1660.1|1659.8|1663.8|1663.5|1660|1659.7|158
1655445900000|2022-06-17 06:05:00|1660|1659.7|1659.3|1659|1660|1659.7|1657.5|1657.2|263
1655446200000|2022-06-17 06:10:00|1659.2|1658.9|1658.4|1658.1|1659.5|1659.2|1656.6|1656.3|235
1655446500000|2022-06-17 06:15:00|1658.3|1658|1660|1659.7|1660.3|1660|1658.3|1658|160
1655446800000|2022-06-17 06:20:00|1660.1|1659.8|1660|1659.7|1660.7|1660.4|1658.8|1658.5|68
1655447100000|2022-06-17 06:25:00|1659.9|1659.6|1662|1661.7|1662.4|1662.1|1659.8|1659.5|128
1655447400000|2022-06-17 06:30:00|1662.2|1661.9|1660.6|1660.3|1662.7|1662.4|1660.4|1660.1|115
1655447700000|2022-06-17 06:35:00|1660.4|1660.1|1661.3|1661|1661.3|1661|1659.7|1659.4|179
1655448000000|2022-06-17 06:40:00|1661.1|1660.8|1660.4|1660.1|1661.2|1660.9|1659.4|1659.1|73
1655448300000|2022-06-17 06:45:00|1660.3|1660|1661.5|1661.2|1662.7|1662.4|1660.2|1659.9|159
1655448600000|2022-06-17 06:50:00|1661.6|1661.3|1658.7|1658.4|1661.6|1661.3|1658.2|1657.9|209
1655448900000|2022-06-17 06:55:00|1658.6|1658.3|1658.7|1658.4|1660.1|1659.8|1658.3|1658|153
1655449200000|2022-06-17 07:00:00|1658.6|1658.3|1657.6|1657.3|1661.9|1661.6|1657.3|1657|292
1655449500000|2022-06-17 07:05:00|1657.5|1657.2|1657.2|1656.9|1660.4|1660.1|1656.6|1656.3|161
1655449800000|2022-06-17 07:10:00|1657.3|1657|1657.4|1657.1|1657.8|1657.5|1655|1654.7|179
1655450100000|2022-06-17 07:15:00|1657.5|1657.2|1659.2|1658.9|1659.5|1659.2|1656.9|1656.6|182
1655450400000|2022-06-17 07:20:00|1659|1658.7|1665.1|1664.8|1665.3|1665|1657.6|1657.3|416
1655450700000|2022-06-17 07:25:00|1665|1664.7|1664.7|1664.4|1665.4|1665.1|1663.6|1663.3|524
1655451000000|2022-06-17 07:30:00|1664.6|1664.3|1662.4|1662.1|1664.8|1664.5|1662|1661.7|432
1655451300000|2022-06-17 07:35:00|1662.5|1662.2|1661.6|1661.3|1663.4|1663.1|1660.8|1660.5|294
1655451600000|2022-06-17 07:40:00|1661.5|1661.2|1660.9|1660.6|1662|1661.7|1657.4|1657.1|505
1655451900000|2022-06-17 07:45:00|1661|1660.7|1664.3|1664|1665.2|1664.9|1660.8|1660.5|219
1655452200000|2022-06-17 07:50:00|1664.1|1663.8|1663.8|1663.5|1665|1664.7|1663.3|1663|180
1655452500000|2022-06-17 07:55:00|1663.9|1663.6|1665.1|1664.8|1665.5|1665.2|1663.1|1662.8|153
1655452800000|2022-06-17 08:00:00|1665|1664.7|1664.2|1663.9|1665.3|1665|1662.4|1662.1|192
1655453100000|2022-06-17 08:05:00|1664.3|1664|1667.3|1667|1667.3|1667|1664.2|1663.9|220
1655453400000|2022-06-17 08:10:00|1667.2|1666.9|1667|1666.7|1667.3|1667|1664.8|1664.5|405
1655453700000|2022-06-17 08:15:00|1666.9|1666.6|1665.7|1665.4|1668.2|1667.9|1664.6|1664.3|315
1655454000000|2022-06-17 08:20:00|1665.8|1665.5|1667|1666.7|1667|1666.7|1664.9|1664.6|159
1655454300000|2022-06-17 08:25:00|1667.1|1666.8|1667.9|1667.6|1668.2|1667.9|1666.3|1666|85
1655454600000|2022-06-17 08:30:00|1668|1667.7|1671|1670.7|1671.4|1671.1|1667.9|1667.6|612
1655454900000|2022-06-17 08:35:00|1671.1|1670.8|1670.4|1670.1|1671.1|1670.8|1668.8|1668.5|211
1655455200000|2022-06-17 08:40:00|1670.3|1670|1670.8|1670.5|1671.6|1671.3|1669.7|1669.4|321
1655455500000|2022-06-17 08:45:00|1670.5|1670.2|1668.5|1668.2|1670.7|1670.4|1667.6|1667.3|342
1655455800000|2022-06-17 08:50:00|1668.4|1668.1|1666.3|1666|1668.5|1668.2|1665.7|1665.4|284
1655456100000|2022-06-17 08:55:00|1666.2|1665.9|1667.4|1667.1|1667.9|1667.6|1665.9|1665.6|96
1655456400000|2022-06-17 09:00:00|1667.3|1667|1670.3|1670|1670.4|1670.1|1666.5|1666.2|198
1655456700000|2022-06-17 09:05:00|1670.4|1670.1|1669.3|1669|1670.5|1670.2|1668.1|1667.8|211
1655457000000|2022-06-17 09:10:00|1669.2|1668.9|1671.5|1671.2|1671.7|1671.4|1668.8|1668.5|172
1655457300000|2022-06-17 09:15:00|1671.4|1671.1|1669.8|1669.5|1671.7|1671.4|1669.5|1669.2|205
1655457600000|2022-06-17 09:20:00|1669.7|1669.4|1668|1667.7|1670.5|1670.2|1667.5|1667.2|257
1655457900000|2022-06-17 09:25:00|1667.9|1667.6|1669.5|1669.2|1670.3|1670|1667.8|1667.5|205
1655458200000|2022-06-17 09:30:00|1669.4|1669.1|1668.1|1667.8|1669.5|1669.2|1667.2|1666.9|301
1655458500000|2022-06-17 09:35:00|1668.2|1667.9|1667.7|1667.4|1670.3|1670|1667.4|1667.1|266
1655458800000|2022-06-17 09:40:00|1667.5|1667.2|1664.1|1663.8|1667.8|1667.5|1663.7|1663.4|436
1655459100000|2022-06-17 09:45:00|1664|1663.7|1663.2|1662.9|1664.4|1664.1|1662.1|1661.8|306
1655459400000|2022-06-17 09:50:00|1663.1|1662.8|1668.3|1668|1668.8|1668.5|1662.9|1662.6|546
1655459700000|2022-06-17 09:55:00|1668.4|1668.1|1669|1668.7|1669.6|1669.3|1667.3|1667|634
1655460000000|2022-06-17 10:00:00|1668.9|1668.6|1669.7|1669.4|1670.5|1670.2|1667.8|1667.5|393
1655460300000|2022-06-17 10:05:00|1669.2|1668.9|1667.6|1667.3|1669.9|1669.6|1666.8|1666.5|201
1655460600000|2022-06-17 10:10:00|1667.7|1667.4|1668.3|1668|1669.6|1669.3|1667.5|1667.2|176
1655460900000|2022-06-17 10:15:00|1668.2|1667.9|1669.4|1669.1|1669.5|1669.2|1666.8|1666.5|214
1655461200000|2022-06-17 10:20:00|1669.5|1669.2|1670.1|1669.8|1670.7|1670.4|1668.3|1668|246
1655461500000|2022-06-17 10:25:00|1669.9|1669.6|1668.9|1668.6|1670|1669.7|1668.2|1667.9|174
1655461800000|2022-06-17 10:30:00|1668.8|1668.5|1668.5|1668.2|1669.9|1669.6|1668.2|1667.9|193
1655462100000|2022-06-17 10:35:00|1668.4|1668.1|1670.8|1670.5|1671|1670.7|1667.4|1667.1|314
1655462400000|2022-06-17 10:40:00|1670.7|1670.4|1668.5|1668.2|1671.2|1670.9|1668.1|1667.8|369
1655462700000|2022-06-17 10:45:00|1668.4|1668.1|1667.6|1667.3|1668.5|1668.2|1666.4|1666.1|195
1655463000000|2022-06-17 10:50:00|1667.5|1667.2|1666.9|1666.6|1668.1|1667.8|1665.9|1665.6|212
1655463300000|2022-06-17 10:55:00|1667|1666.7|1667.5|1667.2|1669.2|1668.9|1667|1666.7|170
1655463600000|2022-06-17 11:00:00|1667.6|1667.3|1667.2|1666.9|1668.2|1667.9|1666.1|1665.8|168
1655463900000|2022-06-17 11:05:00|1667.1|1666.8|1668.3|1668|1668.7|1668.4|1666.4|1666.1|83
1655464200000|2022-06-17 11:10:00|1668.2|1667.9|1667.2|1666.9|1668.5|1668.2|1666.8|1666.5|109
1655464500000|2022-06-17 11:15:00|1667.3|1667|1666.3|1666|1669|1668.7|1666|1665.7|241
1655464800000|2022-06-17 11:20:00|1666.2|1665.9|1668.5|1668.2|1669|1668.7|1666.1|1665.8|379
1655465100000|2022-06-17 11:25:00|1668.4|1668.1|1670.6|1670.3|1670.7|1670.4|1668.2|1667.9|196
1655465400000|2022-06-17 11:30:00|1670.5|1670.2|1669.7|1669.4|1671.1|1670.8|1669.7|1669.4|361
1655465700000|2022-06-17 11:35:00|1669.8|1669.5|1668.7|1668.4|1669.8|1669.5|1667.7|1667.4|355
1655466000000|2022-06-17 11:40:00|1668.8|1668.5|1667.4|1667.1|1669|1668.7|1667.1|1666.8|185
1655466300000|2022-06-17 11:45:00|1667.3|1667|1665.4|1665.1|1667.3|1667|1665.4|1665.1|210
1655466600000|2022-06-17 11:50:00|1665.3|1665|1665.2|1664.9|1666.5|1666.2|1664.7|1664.4|313
1655466900000|2022-06-17 11:55:00|1665.3|1665|1667|1666.7|1667.2|1666.9|1664.9|1664.6|152
1655467200000|2022-06-17 12:00:00|1666.9|1666.6|1667.9|1667.6|1668.1|1667.8|1665.7|1665.4|665
1655467500000|2022-06-17 12:05:00|1668|1667.7|1668.1|1667.8|1668.5|1668.2|1666.4|1666.1|221
1655467800000|2022-06-17 12:10:00|1667.9|1667.6|1668.1|1667.8|1669.7|1669.4|1667.6|1667.3|320
1655468100000|2022-06-17 12:15:00|1668|1667.7|1669.4|1669.1|1669.4|1669.1|1666.9|1666.6|300
1655468400000|2022-06-17 12:20:00|1669.3|1669|1669.3|1669|1669.8|1669.5|1668.1|1667.8|471
1655468700000|2022-06-17 12:25:00|1669.4|1669.1|1667.9|1667.6|1669.5|1669.2|1667.7|1667.4|281
1655469000000|2022-06-17 12:30:00|1667.5|1667.2|1666.8|1666.5|1668.9|1668.6|1666.5|1666.2|308
1655469300000|2022-06-17 12:35:00|1666.9|1666.6|1666.4|1666.1|1668|1667.7|1666.3|1666|226
1655469600000|2022-06-17 12:40:00|1666.3|1666|1665.8|1665.5|1667.4|1667.1|1664.9|1664.6|427
1655469900000|2022-06-17 12:45:00|1665.7|1665.4|1662|1661.7|1665.9|1665.6|1661.4|1661.1|629
1655470200000|2022-06-17 12:50:00|1662.1|1661.8|1663.6|1663.3|1664.5|1664.2|1661.6|1661.3|829
1655470500000|2022-06-17 12:55:00|1663.8|1663.5|1661.5|1661.2|1664.7|1664.4|1661|1660.7|493
1655470800000|2022-06-17 13:00:00|1661.2|1660.9|1660.5|1660.2|1661.8|1661.5|1659.4|1659.1|761
1655471100000|2022-06-17 13:05:00|1660.8|1660.5|1656.2|1655.9|1660.9|1660.6|1655.9|1655.6|1271
1655471400000|2022-06-17 13:10:00|1656.3|1656|1656.7|1656.4|1657.6|1657.3|1653.4|1653.1|1418
1655471700000|2022-06-17 13:15:00|1656.8|1656.5|1658|1657.7|1660.1|1659.8|1654.9|1654.6|1719
1655472000000|2022-06-17 13:20:00|1657.9|1657.6|1656.2|1655.9|1658.4|1658.1|1656|1655.7|1080
1655472300000|2022-06-17 13:25:00|1657.1|1656.8|1655|1654.7|1659.4|1659.1|1653.4|1653.1|3715
1655472600000|2022-06-17 13:30:00|1655.1|1654.8|1665.3|1665|1668.8|1668.5|1655|1654.7|15226
1655472900000|2022-06-17 13:35:00|1665.1|1664.8|1666.5|1666.2|1670.4|1670.1|1664.8|1664.5|6282
1655473200000|2022-06-17 13:40:00|1666.6|1666.3|1674.2|1673.9|1676|1675.7|1666.6|1666.3|5605
1655473500000|2022-06-17 13:45:00|1674.1|1673.8|1676.8|1676.5|1679.3|1679|1673.2|1672.9|5526
1655473800000|2022-06-17 13:50:00|1677|1676.7|1682.3|1682|1685.7|1685.4|1676.1|1675.8|5409
1655474100000|2022-06-17 13:55:00|1682.4|1682.1|1682.2|1681.9|1686|1685.7|1680.7|1680.4|3332
1655474400000|2022-06-17 14:00:00|1682.5|1682.2|1675.6|1675.3|1683.2|1682.9|1673.8|1673.5|3900
1655474700000|2022-06-17 14:05:00|1675.7|1675.4|1671.3|1671|1677.1|1676.8|1670.6|1670.3|2417
1655475000000|2022-06-17 14:10:00|1671.5|1671.2|1668.2|1667.9|1673.3|1673|1667.3|1667|2785
1655475300000|2022-06-17 14:15:00|1667.9|1667.6|1661.8|1661.5|1669.6|1669.3|1660.2|1659.9|3522
1655475600000|2022-06-17 14:20:00|1662|1661.7|1655.1|1654.8|1662|1661.7|1653.3|1653|4084
1655475900000|2022-06-17 14:25:00|1655|1654.7|1656.2|1655.9|1657.7|1657.4|1653.7|1653.4|3032
1655476200000|2022-06-17 14:30:00|1656.3|1656|1651.2|1650.9|1657.6|1657.3|1650.6|1650.3|3994
1655476500000|2022-06-17 14:35:00|1650.9|1650.6|1653.7|1653.4|1656.9|1656.6|1647.7|1647.4|4258
1655476800000|2022-06-17 14:40:00|1653.8|1653.5|1655.1|1654.8|1655.4|1655.1|1650.3|1650|4175
1655477100000|2022-06-17 14:45:00|1654.8|1654.5|1649.6|1649.3|1655|1654.7|1648.3|1648|2043
1655477400000|2022-06-17 14:50:00|1649.5|1649.2|1652.4|1652.1|1652.7|1652.4|1648.6|1648.3|1761
1655477700000|2022-06-17 14:55:00|1652.2|1651.9|1656.6|1656.3|1657.6|1657.3|1652.2|1651.9|2524
1655478000000|2022-06-17 15:00:00|1656.5|1656.2|1661.5|1661.2|1664.1|1663.8|1651.5|1651.2|3067
1655478300000|2022-06-17 15:05:00|1661.7|1661.4|1669.7|1669.4|1669.7|1669.4|1661.4|1661.1|2787
1655478600000|2022-06-17 15:10:00|1669.6|1669.3|1664.2|1663.9|1669.9|1669.6|1663.9|1663.6|1816
1655478900000|2022-06-17 15:15:00|1664|1663.7|1668|1667.7|1669.9|1669.6|1664|1663.7|2887
1655479200000|2022-06-17 15:20:00|1668.2|1667.9|1662|1661.7|1669.5|1669.2|1661.5|1661.2|1986
1655479500000|2022-06-17 15:25:00|1661.9|1661.6|1666.7|1666.4|1668.5|1668.2|1660.3|1660|2342
1655479800000|2022-06-17 15:30:00|1667|1666.7|1664.5|1664.2|1670.8|1670.5|1664.5|1664.2|2178
1655480100000|2022-06-17 15:35:00|1664.1|1663.8|1664.3|1664|1665.2|1664.9|1661.4|1661.1|2322
1655480400000|2022-06-17 15:40:00|1664.4|1664.1|1663|1662.7|1667.4|1667.1|1663|1662.7|1850
1655480700000|2022-06-17 15:45:00|1662.8|1662.5|1664.1|1663.8|1666.3|1666|1661.3|1661|2418
1655481000000|2022-06-17 15:50:00|1664|1663.7|1661.7|1661.4|1666|1665.7|1659.2|1658.9|2176
1655481300000|2022-06-17 15:55:00|1662|1661.7|1661|1660.7|1664|1663.7|1659.6|1659.3|1439
1655481600000|2022-06-17 16:00:00|1661.1|1660.8|1656.1|1655.8|1661.2|1660.9|1654|1653.7|2044
1655481900000|2022-06-17 16:05:00|1656|1655.7|1658.8|1658.5|1660.7|1660.4|1654.2|1653.9|1382
1655482200000|2022-06-17 16:10:00|1658.7|1658.4|1663.3|1663|1663.7|1663.4|1655.9|1655.6|2731
1655482500000|2022-06-17 16:15:00|1663.2|1662.9|1661.6|1661.3|1667|1666.7|1661.1|1660.8|2138
1655482800000|2022-06-17 16:20:00|1661.9|1661.6|1664|1663.7|1665.2|1664.9|1660.3|1660|1538
1655483100000|2022-06-17 16:25:00|1664.1|1663.8|1665.5|1665.2|1666.9|1666.6|1662|1661.7|1526
1655483400000|2022-06-17 16:30:00|1665.6|1665.3|1664.9|1664.6|1666.8|1666.5|1662.8|1662.5|1286
1655483700000|2022-06-17 16:35:00|1664.7|1664.4|1666.9|1666.6|1667|1666.7|1662.2|1661.9|1350
1655484000000|2022-06-17 16:40:00|1667.1|1666.8|1667|1666.7|1668.1|1667.8|1662.9|1662.6|1430
1655484300000|2022-06-17 16:45:00|1667.4|1667.1|1667|1666.7|1667.9|1667.6|1664.1|1663.8|1623
1655484600000|2022-06-17 16:50:00|1667.1|1666.8|1660.2|1659.9|1667.4|1667.1|1658.3|1658|1598
1655484900000|2022-06-17 16:55:00|1660.3|1660|1662.6|1662.3|1663.8|1663.5|1659.7|1659.4|1328
1655485200000|2022-06-17 17:00:00|1662.4|1662.1|1668|1667.7|1668.2|1667.9|1660.8|1660.5|1880
1655485500000|2022-06-17 17:05:00|1667.9|1667.6|1673.9|1673.6|1674.5|1674.2|1667.3|1667|3112
1655485800000|2022-06-17 17:10:00|1674|1673.7|1675|1674.7|1676.9|1676.6|1671.4|1671.1|2045
1655486100000|2022-06-17 17:15:00|1675.2|1674.9|1673.4|1673.1|1675.6|1675.3|1671.5|1671.2|1732
1655486400000|2022-06-17 17:20:00|1673.5|1673.2|1672.5|1672.2|1673.7|1673.4|1669.7|1669.4|1370
1655486700000|2022-06-17 17:25:00|1672.3|1672|1667.2|1666.9|1672.5|1672.2|1666.2|1665.9|1370
1655487000000|2022-06-17 17:30:00|1667.4|1667.1|1669.1|1668.8|1669.1|1668.8|1664.5|1664.2|1510
1655487300000|2022-06-17 17:35:00|1668.9|1668.6|1666.4|1666.1|1670.3|1670|1664.5|1664.2|1224
1655487600000|2022-06-17 17:40:00|1666.3|1666|1668.1|1667.8|1669.2|1668.9|1665.7|1665.4|1181
1655487900000|2022-06-17 17:45:00|1667.8|1667.5|1664.2|1663.9|1668.2|1667.9|1660.7|1660.4|1282
1655488200000|2022-06-17 17:50:00|1664.5|1664.2|1664.8|1664.5|1667.4|1667.1|1664.3|1664|1053
1655488500000|2022-06-17 17:55:00|1664.6|1664.3|1665.5|1665.2|1668.3|1668|1663.9|1663.6|1160
1655488800000|2022-06-17 18:00:00|1665.8|1665.5|1668|1667.7|1670.2|1669.9|1665.4|1665.1|2130
1655489100000|2022-06-17 18:05:00|1667.8|1667.5|1668.6|1668.3|1669.8|1669.5|1665.7|1665.4|869
1655489400000|2022-06-17 18:10:00|1668.7|1668.4|1670.8|1670.5|1670.9|1670.6|1667.1|1666.8|754
1655489700000|2022-06-17 18:15:00|1670.6|1670.3|1672.6|1672.3|1673.5|1673.2|1669|1668.7|1124
1655490000000|2022-06-17 18:20:00|1672.8|1672.5|1673|1672.7|1674.2|1673.9|1672.2|1671.9|1123
1655490300000|2022-06-17 18:25:00|1672.9|1672.6|1670.3|1670|1673.6|1673.3|1669.6|1669.3|890
1655490600000|2022-06-17 18:30:00|1669.9|1669.6|1669.6|1669.3|1670|1669.7|1666.5|1666.2|1191
1655490900000|2022-06-17 18:35:00|1669.5|1669.2|1675.3|1675|1675.3|1675|1668.6|1668.3|1031
1655491200000|2022-06-17 18:40:00|1675.5|1675.2|1673.1|1672.8|1677.6|1677.3|1672.3|1672|1674
1655491500000|2022-06-17 18:45:00|1673|1672.7|1669.7|1669.4|1673.3|1673|1669.6|1669.3|1851
1655491800000|2022-06-17 18:50:00|1669.6|1669.3|1667.9|1667.6|1669.9|1669.6|1667.1|1666.8|1392
1655492100000|2022-06-17 18:55:00|1668|1667.7|1668|1667.7|1670|1669.7|1666.3|1666|1203
1655492400000|2022-06-17 19:00:00|1668.1|1667.8|1668.7|1668.4|1671.3|1671|1666.9|1666.6|1504
1655492700000|2022-06-17 19:05:00|1669|1668.7|1667.2|1666.9|1669.6|1669.3|1666.8|1666.5|1136
1655493000000|2022-06-17 19:10:00|1667.3|1667|1661.6|1661.3|1667.6|1667.3|1660|1659.7|1841
1655493300000|2022-06-17 19:15:00|1661.5|1661.2|1666.1|1665.8|1666.5|1666.2|1660.6|1660.3|1780
1655493600000|2022-06-17 19:20:00|1666|1665.7|1670.4|1670.1|1671.7|1671.4|1665.7|1665.4|2187
1655493900000|2022-06-17 19:25:00|1670.5|1670.2|1672.2|1671.9|1674.1|1673.8|1670.1|1669.8|1405
1655494200000|2022-06-17 19:30:00|1672.4|1672.1|1667.6|1667.3|1672.6|1672.3|1666.2|1665.9|1914
1655494500000|2022-06-17 19:35:00|1667.5|1667.2|1668.5|1668.2|1669.3|1669|1666.6|1666.3|1230
1655494800000|2022-06-17 19:40:00|1668.4|1668.1|1663.6|1663.3|1668.4|1668.1|1663.1|1662.8|1814
1655495100000|2022-06-17 19:45:00|1663.3|1663|1663.4|1663.1|1664.7|1664.4|1660.8|1660.5|2609
1655495400000|2022-06-17 19:50:00|1662.3|1662|1663.8|1663.5|1664.1|1663.8|1660|1659.7|4108
1655495700000|2022-06-17 19:55:00|1665.7|1665.4|1662.4|1662.1|1666.5|1666.2|1661.5|1661.2|19485
1655496000000|2022-06-17 20:00:00|1662.5|1662.2|1668.4|1668.1|1668.4|1668.1|1662.1|1661.8|6018
1655496300000|2022-06-17 20:05:00|1668.5|1668.2|1667.4|1667.1|1669.2|1668.9|1666.6|1666.3|2770
1655496600000|2022-06-17 20:10:00|1667.5|1667.2|1665.4|1665.1|1667.7|1667.4|1664.1|1663.8|2878
1655496900000|2022-06-17 20:15:00|1665.3|1665|1665.9|1665.6|1666|1665.7|1664.6|1664.3|605
1655497200000|2022-06-17 20:20:00|1666|1665.7|1668.9|1668.6|1669|1668.7|1665.5|1665.2|499
1655497500000|2022-06-17 20:25:00|1669|1668.7|1668.6|1668.3|1669.5|1669.2|1667.8|1667.5|345
1655497800000|2022-06-17 20:30:00|1668.4|1668.1|1668.8|1668.5|1669.2|1668.9|1668|1667.7|229
1655498100000|2022-06-17 20:35:00|1668.5|1668.2|1669.4|1669.1|1669.7|1669.4|1668.3|1668|261
1655498400000|2022-06-17 20:40:00|1669.5|1669.2|1669.9|1669.6|1670.2|1669.9|1669.4|1669.1|332
1655498700000|2022-06-17 20:45:00|1669.5|1669.2|1668.1|1667.8|1669.6|1669.3|1668|1667.7|226
1655499000000|2022-06-17 20:50:00|1668|1667.7|1668.7|1668.4|1669|1668.7|1667|1666.7|275
1655499300000|2022-06-17 20:55:00|1668.8|1668.5|1668.1|1667.3|1668.8|1668.5|1666.7|1666.4|285
1655676000000|2022-06-19 22:00:00|1669.8|1669.5|1672.1|1671.8|1674.9|1674.6|1669.2|1668.9|285
1655676300000|2022-06-19 22:05:00|1672|1671.7|1667.9|1667.6|1672.3|1672|1667.9|1667.6|216
1655676600000|2022-06-19 22:10:00|1668|1667.7|1670.3|1670|1670.3|1670|1667.9|1667.6|165
1655676900000|2022-06-19 22:15:00|1670.4|1670.1|1670.6|1670.3|1671.6|1671.3|1670.1|1669.8|134
1655677200000|2022-06-19 22:20:00|1670.5|1670.2|1670.1|1669.8|1670.6|1670.3|1667.9|1667.6|183
1655677500000|2022-06-19 22:25:00|1670.2|1669.9|1670.9|1670.6|1672|1671.7|1670.1|1669.8|89
1655677800000|2022-06-19 22:30:00|1671|1670.7|1671.9|1671.6|1672.6|1672.3|1670.7|1670.4|62
1655678100000|2022-06-19 22:35:00|1671.8|1671.5|1674.3|1674|1674.4|1674.1|1671.7|1671.4|59
1655678400000|2022-06-19 22:40:00|1674.4|1674.1|1673.8|1673.5|1674.7|1674.4|1673.4|1673.1|111
1655678700000|2022-06-19 22:45:00|1673.7|1673.4|1673.6|1673.3|1674.3|1674|1673.5|1673.2|22
1655679000000|2022-06-19 22:50:00|1673.5|1673.2|1674.1|1673.8|1674.8|1674.5|1673.4|1673.1|73
1655679300000|2022-06-19 22:55:00|1674.2|1673.9|1674.5|1674.2|1674.7|1674.4|1673.3|1673|139
1655679600000|2022-06-19 23:00:00|1674.4|1674.1|1673.8|1673.5|1674.6|1674.3|1673.5|1673.2|25
1655679900000|2022-06-19 23:05:00|1673.9|1673.6|1673.7|1673.4|1674.3|1674|1673|1672.7|20
1655680200000|2022-06-19 23:10:00|1673.6|1673.3|1673.3|1673|1674|1673.7|1673.1|1672.8|16
1655680500000|2022-06-19 23:15:00|1673.2|1672.9|1673|1672.7|1673.3|1673|1672.2|1671.9|20
1655680800000|2022-06-19 23:20:00|1672.9|1672.6|1673.7|1673.4|1673.9|1673.6|1672.4|1672.1|14
1655681100000|2022-06-19 23:25:00|1673.6|1673.3|1674.9|1674.6|1675.5|1675.2|1673.6|1673.3|55
1655681400000|2022-06-19 23:30:00|1674.8|1674.5|1675.4|1675.1|1675.6|1675.3|1674.1|1673.8|77
1655681700000|2022-06-19 23:35:00|1675.3|1675|1674.5|1674.2|1675.9|1675.6|1674.1|1673.8|53
1655682000000|2022-06-19 23:40:00|1674.4|1674.1|1674.9|1674.6|1675.2|1674.9|1674.2|1673.9|17
1655682300000|2022-06-19 23:45:00|1674.8|1674.5|1676.2|1675.9|1676.5|1676.2|1674.8|1674.5|94
1655682600000|2022-06-19 23:50:00|1676.3|1676|1677.4|1677.1|1677.6|1677.3|1676.3|1676|65
1655682900000|2022-06-19 23:55:00|1677.5|1677.2|1676.9|1676.6|1677.7|1677.4|1676.5|1676.2|58
1655683200000|2022-06-20 00:00:00|1676.8|1676.5|1671.3|1671|1677|1676.7|1671.3|1671|126
1655683500000|2022-06-20 00:05:00|1671.2|1670.9|1671.2|1670.9|1672.3|1672|1669.9|1669.6|108
1655683800000|2022-06-20 00:10:00|1671|1670.7|1667.7|1667.4|1671.1|1670.8|1666.9|1666.6|183
1655684100000|2022-06-20 00:15:00|1667.6|1667.3|1667.8|1667.5|1668.4|1668.1|1665.3|1665|224
1655684400000|2022-06-20 00:20:00|1667.7|1667.4|1669.5|1669.2|1669.9|1669.6|1666.5|1666.2|73
1655684700000|2022-06-20 00:25:00|1669.6|1669.3|1670|1669.7|1671|1670.7|1669.6|1669.3|87
1655685000000|2022-06-20 00:30:00|1669.9|1669.6|1671.8|1671.5|1671.9|1671.6|1669.6|1669.3|35
1655685300000|2022-06-20 00:35:00|1671.7|1671.4|1672.3|1672|1672.5|1672.2|1670.9|1670.6|63
1655685600000|2022-06-20 00:40:00|1672.2|1671.9|1672.5|1672.2|1673.1|1672.8|1671.3|1671|39
1655685900000|2022-06-20 00:45:00|1672.4|1672.1|1672|1671.7|1673|1672.7|1671.5|1671.2|42
1655686200000|2022-06-20 00:50:00|1672.1|1671.8|1671.2|1670.9|1672.7|1672.4|1670.7|1670.4|33
1655686500000|2022-06-20 00:55:00|1671.1|1670.8|1666.9|1666.6|1672.3|1672|1666.7|1666.4|95
1655686800000|2022-06-20 01:00:00|1667|1666.7|1668.9|1668.6|1669.2|1668.9|1666.9|1666.6|55
1655687100000|2022-06-20 01:05:00|1668.8|1668.5|1668.5|1668.2|1668.9|1668.6|1667.3|1667|19
1655687400000|2022-06-20 01:10:00|1668.4|1668.1|1668.2|1667.9|1668.6|1668.3|1666.7|1666.4|34
1655687700000|2022-06-20 01:15:00|1668.1|1667.8|1664|1663.7|1668.1|1667.8|1663.5|1663.2|277
1655688000000|2022-06-20 01:20:00|1664.1|1663.8|1663.1|1662.8|1664.8|1664.5|1662.3|1662|102
1655688300000|2022-06-20 01:25:00|1663|1662.7|1662.3|1662|1664.3|1664|1661.7|1661.4|74
1655688600000|2022-06-20 01:30:00|1662.2|1661.9|1656.7|1656.4|1662.2|1661.9|1656.4|1656.1|339
1655688900000|2022-06-20 01:35:00|1656.6|1656.3|1656.1|1655.8|1658.3|1658|1655.4|1655.1|170
1655689200000|2022-06-20 01:40:00|1655.9|1655.6|1658.8|1658.5|1658.8|1658.5|1655.1|1654.8|114
1655689500000|2022-06-20 01:45:00|1658.7|1658.4|1659.5|1659.2|1660.6|1660.3|1658.5|1658.2|121
1655689800000|2022-06-20 01:50:00|1659.7|1659.4|1657.7|1657.4|1659.7|1659.4|1656.3|1656|118
1655690100000|2022-06-20 01:55:00|1657.6|1657.3|1657.4|1657.1|1658.6|1658.3|1656.5|1656.2|52
1655690400000|2022-06-20 02:00:00|1657.5|1657.2|1658.9|1658.6|1659.7|1659.4|1657.4|1657.1|67
1655690700000|2022-06-20 02:05:00|1659|1658.7|1660.8|1660.5|1660.8|1660.5|1658.5|1658.2|40
1655691000000|2022-06-20 02:10:00|1660.7|1660.4|1660|1659.7|1661.1|1660.8|1659.4|1659.1|53
1655691300000|2022-06-20 02:15:00|1659.9|1659.6|1658.9|1658.6|1660.1|1659.8|1658.4|1658.1|79
1655691600000|2022-06-20 02:20:00|1658.8|1658.5|1658.2|1657.9|1659.4|1659.1|1657.7|1657.4|31
1655691900000|2022-06-20 02:25:00|1658.1|1657.8|1657.1|1656.8|1658.2|1657.9|1656.2|1655.9|76
1655692200000|2022-06-20 02:30:00|1657|1656.7|1660.8|1660.5|1660.9|1660.6|1657|1656.7|84
1655692500000|2022-06-20 02:35:00|1660.7|1660.4|1661.4|1661.1|1661.7|1661.4|1660.2|1659.9|29
1655692800000|2022-06-20 02:40:00|1661.3|1661|1664|1663.7|1664.2|1663.9|1661|1660.7|104
1655693100000|2022-06-20 02:45:00|1663.9|1663.6|1663.5|1663.2|1664.6|1664.3|1663.1|1662.8|73
1655693400000|2022-06-20 02:50:00|1663.6|1663.3|1664.5|1664.2|1665.7|1665.4|1663.4|1663.1|66
1655693700000|2022-06-20 02:55:00|1664.4|1664.1|1664.6|1664.3|1665.4|1665.1|1664|1663.7|66
1655694000000|2022-06-20 03:00:00|1664.7|1664.4|1666.7|1666.4|1666.8|1666.5|1664.6|1664.3|55
1655694300000|2022-06-20 03:05:00|1666.8|1666.5|1665.8|1665.5|1667.3|1667|1665.6|1665.3|78
1655694600000|2022-06-20 03:10:00|1665.9|1665.6|1666.9|1666.6|1667|1666.7|1665.3|1665|22
1655694900000|2022-06-20 03:15:00|1667|1666.7|1665.1|1664.8|1667|1666.7|1664.9|1664.6|28
1655695200000|2022-06-20 03:20:00|1664.9|1664.6|1664.4|1664.1|1665.1|1664.8|1664|1663.7|34
1655695500000|2022-06-20 03:25:00|1664.3|1664|1664.7|1664.4|1665.2|1664.9|1663.9|1663.6|23
1655695800000|2022-06-20 03:30:00|1664.6|1664.3|1666.7|1666.4|1667.1|1666.8|1664.2|1663.9|52
1655696100000|2022-06-20 03:35:00|1666.8|1666.5|1670.6|1670.3|1671|1670.7|1666.8|1666.5|183
1655696400000|2022-06-20 03:40:00|1670.5|1670.2|1669.7|1669.4|1671.4|1671.1|1669.5|1669.2|73
1655696700000|2022-06-20 03:45:00|1669.8|1669.5|1670.2|1669.9|1670.6|1670.3|1669.5|1669.2|28
1655697000000|2022-06-20 03:50:00|1670.1|1669.8|1669.5|1669.2|1670.1|1669.8|1669|1668.7|25
1655697300000|2022-06-20 03:55:00|1669.6|1669.3|1669.7|1669.4|1670.6|1670.3|1669.4|1669.1|35
1655697600000|2022-06-20 04:00:00|1669.8|1669.5|1668.9|1668.6|1669.9|1669.6|1668.6|1668.3|27
1655697900000|2022-06-20 04:05:00|1668.8|1668.5|1668.9|1668.6|1669.2|1668.9|1668.6|1668.3|5
1655698200000|2022-06-20 04:10:00|1669|1668.7|1667.5|1667.2|1669|1668.7|1667.4|1667.1|23
1655698500000|2022-06-20 04:15:00|1667.6|1667.3|1668.6|1668.3|1669.3|1669|1667.5|1667.2|82
1655698800000|2022-06-20 04:20:00|1668.7|1668.4|1669.2|1668.9|1669.5|1669.2|1668.6|1668.3|21
1655699100000|2022-06-20 04:25:00|1669.1|1668.8|1668.8|1668.5|1669.5|1669.2|1668.5|1668.2|8
1655699400000|2022-06-20 04:30:00|1668.9|1668.6|1668.8|1668.5|1669.4|1669.1|1668.3|1668|25
1655699700000|2022-06-20 04:35:00|1668.9|1668.6|1669.6|1669.3|1669.8|1669.5|1668.6|1668.3|18
1655700000000|2022-06-20 04:40:00|1669.5|1669.2|1669.2|1668.9|1669.5|1669.2|1668.8|1668.5|10
1655700300000|2022-06-20 04:45:00|1669.1|1668.8|1668.2|1667.9|1669.6|1669.3|1668|1667.7|8
1655700600000|2022-06-20 04:50:00|1668.3|1668|1667.2|1666.9|1668.7|1668.4|1666.9|1666.6|17
1655700900000|2022-06-20 04:55:00|1667.1|1666.8|1666.1|1665.8|1667.2|1666.9|1665.9|1665.6|45
1655701200000|2022-06-20 05:00:00|1666|1665.7|1666.5|1666.2|1667|1666.7|1665.7|1665.4|23
1655701500000|2022-06-20 05:05:00|1666.2|1665.9|1667.7|1667.4|1667.9|1667.6|1665.5|1665.2|41
1655701800000|2022-06-20 05:10:00|1667.6|1667.3|1666.6|1666.3|1667.7|1667.4|1665.9|1665.6|18
1655702100000|2022-06-20 05:15:00|1666.5|1666.2|1665.2|1664.9|1666.8|1666.5|1665.2|1664.9|24
1655702400000|2022-06-20 05:20:00|1665.1|1664.8|1665.4|1665.1|1666.4|1666.1|1664.3|1664|34
1655702700000|2022-06-20 05:25:00|1665.3|1665|1664.5|1664.2|1665.7|1665.4|1664.1|1663.8|46
1655703000000|2022-06-20 05:30:00|1664.4|1664.1|1664.4|1664.1|1665.3|1665|1664.1|1663.8|50
1655703300000|2022-06-20 05:35:00|1664.5|1664.2|1664.6|1664.3|1665|1664.7|1664.3|1664|51
1655703600000|2022-06-20 05:40:00|1664.7|1664.4|1666.6|1666.3|1667.2|1666.9|1664.7|1664.4|94
1655703900000|2022-06-20 05:45:00|1666.4|1666.1|1666.2|1665.9|1666.7|1666.4|1665.9|1665.6|16
1655704200000|2022-06-20 05:50:00|1666.1|1665.8|1666.9|1666.6|1666.9|1666.6|1665.9|1665.6|12
1655704500000|2022-06-20 05:55:00|1666.8|1666.5|1668.6|1668.3|1668.6|1668.3|1666.7|1666.4|63
1655704800000|2022-06-20 06:00:00|1668.7|1668.4|1668.9|1668.6|1670.1|1669.8|1668.3|1668|133
1655705100000|2022-06-20 06:05:00|1669|1668.7|1669.9|1669.6|1670.2|1669.9|1668.9|1668.6|30
1655705400000|2022-06-20 06:10:00|1669.8|1669.5|1670.6|1670.3|1670.9|1670.6|1669.1|1668.8|46
1655705700000|2022-06-20 06:15:00|1670.5|1670.2|1671.7|1671.4|1672|1671.7|1670.2|1669.9|86
1655706000000|2022-06-20 06:20:00|1671.8|1671.5|1672|1671.7|1672.7|1672.4|1671.6|1671.3|68
1655706300000|2022-06-20 06:25:00|1671.8|1671.5|1671.5|1671.2|1672.5|1672.2|1671.5|1671.2|41
1655706600000|2022-06-20 06:30:00|1671.6|1671.3|1671.4|1671.1|1671.7|1671.4|1670.9|1670.6|34
1655706900000|2022-06-20 06:35:00|1671.5|1671.2|1671.8|1671.5|1672|1671.7|1671.3|1671|13
1655707200000|2022-06-20 06:40:00|1671.7|1671.4|1669.1|1668.8|1671.8|1671.5|1669|1668.7|133
1655707500000|2022-06-20 06:45:00|1669.2|1668.9|1670.9|1670.6|1671.3|1671|1669.1|1668.8|67
1655707800000|2022-06-20 06:50:00|1670.8|1670.5|1671.8|1671.5|1672.2|1671.9|1670.4|1670.1|58
1655708100000|2022-06-20 06:55:00|1671.9|1671.6|1671.7|1671.4|1672.3|1672|1671|1670.7|37
1655708400000|2022-06-20 07:00:00|1671.8|1671.5|1671.7|1671.4|1674.1|1673.8|1670.7|1670.4|227
1655708700000|2022-06-20 07:05:00|1671.6|1671.3|1669|1668.7|1672.5|1672.2|1668.9|1668.6|148
1655709000000|2022-06-20 07:10:00|1668.7|1668.4|1670.7|1670.4|1670.7|1670.4|1668.3|1668|107
1655709300000|2022-06-20 07:15:00|1670.6|1670.3|1668.1|1667.8|1670.6|1670.3|1666.5|1666.2|206
1655709600000|2022-06-20 07:20:00|1668.2|1667.9|1670.1|1669.8|1670.3|1670|1667.8|1667.5|166
1655709900000|2022-06-20 07:25:00|1670.2|1669.9|1671.4|1671.1|1672.2|1671.9|1669.1|1668.8|154
1655710200000|2022-06-20 07:30:00|1671.3|1671|1670.7|1670.4|1672|1671.7|1670.5|1670.2|99
1655710500000|2022-06-20 07:35:00|1671|1670.7|1672.7|1672.4|1672.9|1672.6|1670.4|1670.1|241
1655710800000|2022-06-20 07:40:00|1672.6|1672.3|1671.1|1670.8|1672.7|1672.4|1670.4|1670.1|67
1655711100000|2022-06-20 07:45:00|1671.2|1670.9|1669.8|1669.5|1671.6|1671.3|1668.8|1668.5|70
1655711400000|2022-06-20 07:50:00|1670|1669.7|1670.8|1670.5|1672.2|1671.9|1669.8|1669.5|81
1655711700000|2022-06-20 07:55:00|1670.7|1670.4|1672.6|1672.3|1672.7|1672.4|1670.7|1670.4|73
1655712000000|2022-06-20 08:00:00|1672.7|1672.4|1672.7|1672.4|1673.4|1673.1|1672.4|1672.1|63
1655712300000|2022-06-20 08:05:00|1672.6|1672.3|1673.5|1673.2|1673.8|1673.5|1672|1671.7|60
1655712600000|2022-06-20 08:10:00|1673.4|1673.1|1673.6|1673.3|1674.1|1673.8|1672.6|1672.3|163
1655712900000|2022-06-20 08:15:00|1673.5|1673.2|1673.1|1672.8|1673.9|1673.6|1672.1|1671.8|104
1655713200000|2022-06-20 08:20:00|1673.2|1672.9|1673.5|1673.2|1673.9|1673.6|1671.9|1671.6|152
1655713500000|2022-06-20 08:25:00|1673.6|1673.3|1673.4|1673.1|1673.9|1673.6|1673|1672.7|21
1655713800000|2022-06-20 08:30:00|1673.3|1673|1674.4|1674.1|1674.7|1674.4|1673|1672.7|75
1655714100000|2022-06-20 08:35:00|1674.3|1674|1675.9|1675.6|1675.9|1675.6|1672.9|1672.6|91
1655714400000|2022-06-20 08:40:00|1676.1|1675.8|1676.6|1676.3|1677.3|1677|1676|1675.7|196
1655714700000|2022-06-20 08:45:00|1676.7|1676.4|1677.1|1676.8|1677.5|1677.2|1676.6|1676.3|110
1655715000000|2022-06-20 08:50:00|1677.3|1677|1676.9|1676.6|1677.3|1677|1676|1675.7|104
1655715300000|2022-06-20 08:55:00|1676.8|1676.5|1676.2|1675.9|1677.3|1677|1676|1675.7|105
1655715600000|2022-06-20 09:00:00|1676.3|1676|1674.2|1673.9|1676.3|1676|1674|1673.7|160
1655715900000|2022-06-20 09:05:00|1674.1|1673.8|1671.9|1671.6|1674.4|1674.1|1671.5|1671.2|313
1655716200000|2022-06-20 09:10:00|1672.1|1671.8|1671.4|1671.1|1672.1|1671.8|1670.5|1670.2|195
1655716500000|2022-06-20 09:15:00|1671.6|1671.3|1672.2|1671.9|1672.3|1672|1670.6|1670.3|89
1655716800000|2022-06-20 09:20:00|1672|1671.7|1672.5|1672.2|1672.6|1672.3|1671|1670.7|84
1655717100000|2022-06-20 09:25:00|1672.4|1672.1|1672.6|1672.3|1673.3|1673|1672|1671.7|105
1655717400000|2022-06-20 09:30:00|1672.3|1672|1672|1671.7|1673.5|1673.2|1671.7|1671.4|140
1655717700000|2022-06-20 09:35:00|1672.1|1671.8|1670.9|1670.6|1672.2|1671.9|1670.8|1670.5|137
1655718000000|2022-06-20 09:40:00|1671|1670.7|1671.5|1671.2|1672.3|1672|1670.9|1670.6|88
1655718300000|2022-06-20 09:45:00|1671.4|1671.1|1673.4|1673.1|1673.4|1673.1|1671.4|1671.1|55
1655718600000|2022-06-20 09:50:00|1673.3|1673|1672.3|1672|1673.4|1673.1|1672.2|1671.9|19
1655718900000|2022-06-20 09:55:00|1672.4|1672.1|1674.1|1673.8|1674.1|1673.8|1672.3|1672|29
1655719200000|2022-06-20 10:00:00|1674|1673.7|1674.6|1674.3|1675.3|1675|1674|1673.7|60
1655719500000|2022-06-20 10:05:00|1674.8|1674.5|1675.6|1675.3|1676.1|1675.8|1674.8|1674.5|90
1655719800000|2022-06-20 10:10:00|1675.7|1675.4|1675.6|1675.3|1677.2|1676.9|1674.8|1674.5|114
1655720100000|2022-06-20 10:15:00|1675.5|1675.2|1675.4|1675.1|1675.7|1675.4|1674.1|1673.8|41
1655720400000|2022-06-20 10:20:00|1675.2|1674.9|1675.1|1674.8|1675.7|1675.4|1674.7|1674.4|59
1655720700000|2022-06-20 10:25:00|1675.2|1674.9|1675.9|1675.6|1676.4|1676.1|1674.8|1674.5|100
1655721000000|2022-06-20 10:30:00|1675.8|1675.5|1677.3|1677|1677.4|1677.1|1675.5|1675.2|85
1655721300000|2022-06-20 10:35:00|1677.4|1677.1|1676.3|1676|1677.9|1677.6|1676|1675.7|83
1655721600000|2022-06-20 10:40:00|1676.6|1676.3|1675|1674.7|1676.7|1676.4|1674.7|1674.4|44
1655721900000|2022-06-20 10:45:00|1675.1|1674.8|1675.5|1675.2|1675.9|1675.6|1674.9|1674.6|22
1655722200000|2022-06-20 10:50:00|1675.6|1675.3|1675.8|1675.5|1676.1|1675.8|1675.3|1675|19
1655722500000|2022-06-20 10:55:00|1675.9|1675.6|1674.8|1674.5|1675.9|1675.6|1674.5|1674.2|30
1655722800000|2022-06-20 11:00:00|1674.9|1674.6|1674.9|1674.6|1675.8|1675.5|1674.7|1674.4|48
1655723100000|2022-06-20 11:05:00|1674.8|1674.5|1675.3|1675|1675.5|1675.2|1674.2|1673.9|55
1655723400000|2022-06-20 11:10:00|1675.1|1674.8|1674.3|1674|1675.5|1675.2|1674.3|1674|70
1655723700000|2022-06-20 11:15:00|1674.4|1674.1|1674.6|1674.3|1675.1|1674.8|1674.3|1674|102
1655724000000|2022-06-20 11:20:00|1674.5|1674.2|1673.4|1673.1|1674.6|1674.3|1673.1|1672.8|132
1655724300000|2022-06-20 11:25:00|1673.5|1673.2|1674.4|1674.1|1674.8|1674.5|1673.4|1673.1|70
1655724600000|2022-06-20 11:30:00|1674.3|1674|1675.4|1675.1|1675.7|1675.4|1674|1673.7|113
1655724900000|2022-06-20 11:35:00|1675.5|1675.2|1675|1674.7|1676|1675.7|1674.8|1674.5|50
1655725200000|2022-06-20 11:40:00|1674.9|1674.6|1675.4|1675.1|1676|1675.7|1674.7|1674.4|68
1655725500000|2022-06-20 11:45:00|1675.5|1675.2|1677.6|1677.3|1677.7|1677.4|1675.3|1675|198
1655725800000|2022-06-20 11:50:00|1677.5|1677.2|1678.9|1678.6|1679|1678.7|1677.4|1677.1|159
1655726100000|2022-06-20 11:55:00|1679|1678.7|1678.2|1677.9|1679|1678.7|1677.8|1677.5|71
1655726400000|2022-06-20 12:00:00|1678.3|1678|1676.6|1676.3|1679.1|1678.8|1676.5|1676.2|169
1655726700000|2022-06-20 12:05:00|1676.7|1676.4|1676|1675.7|1676.8|1676.5|1676|1675.7|210
1655727000000|2022-06-20 12:10:00|1676.1|1675.8|1675.8|1675.5|1676.5|1676.2|1675.6|1675.3|40
1655727300000|2022-06-20 12:15:00|1675.9|1675.6|1675.6|1675.3|1676.3|1676|1675.4|1675.1|75
1655727600000|2022-06-20 12:20:00|1675.5|1675.2|1676|1675.7|1676.2|1675.9|1675.2|1674.9|49
1655727900000|2022-06-20 12:25:00|1676.1|1675.8|1676|1675.7|1676.2|1675.9|1674.8|1674.5|98
1655728200000|2022-06-20 12:30:00|1676.1|1675.8|1675.9|1675.6|1676.6|1676.3|1675|1674.7|59
1655728500000|2022-06-20 12:35:00|1675.8|1675.5|1675.4|1675.1|1676.1|1675.8|1675.3|1675|49
1655728800000|2022-06-20 12:40:00|1675.5|1675.2|1676.8|1676.5|1676.9|1676.6|1674.9|1674.6|88
1655729100000|2022-06-20 12:45:00|1676.7|1676.4|1677.2|1676.9|1677.8|1677.5|1676.5|1676.2|136
1655729400000|2022-06-20 12:50:00|1677.1|1676.8|1675.5|1675.2|1677.4|1677.1|1675.1|1674.8|77
1655729700000|2022-06-20 12:55:00|1675.6|1675.3|1675.2|1674.9|1676|1675.7|1674.9|1674.6|72
1655730000000|2022-06-20 13:00:00|1675|1674.7|1674.4|1674.1|1675.5|1675.2|1674|1673.7|186
1655730300000|2022-06-20 13:05:00|1674.3|1674|1674|1673.7|1674.8|1674.5|1673.5|1673.2|108
1655730600000|2022-06-20 13:10:00|1674.1|1673.8|1672.9|1672.6|1674.2|1673.9|1671.8|1671.5|253
1655730900000|2022-06-20 13:15:00|1672.8|1672.5|1674.3|1674|1674.5|1674.2|1672.5|1672.2|143
1655731200000|2022-06-20 13:20:00|1674.2|1673.9|1674.6|1674.3|1674.9|1674.6|1673.8|1673.5|146
1655731500000|2022-06-20 13:25:00|1674.8|1674.5|1675.8|1675.5|1676.5|1676.2|1674.1|1673.8|182
1655731800000|2022-06-20 13:30:00|1675.5|1675.2|1675.2|1674.9|1676.9|1676.6|1673.5|1673.2|592
1655732100000|2022-06-20 13:35:00|1675.1|1674.8|1674.4|1674.1|1676.1|1675.8|1673.4|1673.1|655
1655732400000|2022-06-20 13:40:00|1674.6|1674.3|1674.7|1674.4|1674.8|1674.5|1672.7|1672.4|369
1655732700000|2022-06-20 13:45:00|1674.8|1674.5|1671.5|1671.2|1675.2|1674.9|1671.5|1671.2|355
1655733000000|2022-06-20 13:50:00|1671.6|1671.3|1675.2|1674.9|1675.3|1675|1671|1670.7|370
1655733300000|2022-06-20 13:55:00|1675.1|1674.8|1677.1|1676.8|1677.1|1676.8|1675.1|1674.8|205
1655733600000|2022-06-20 14:00:00|1676.9|1676.6|1675.8|1675.5|1677.5|1677.2|1675.7|1675.4|364
1655733900000|2022-06-20 14:05:00|1675.7|1675.4|1675.5|1675.2|1676.3|1676|1675|1674.7|211
1655734200000|2022-06-20 14:10:00|1675.6|1675.3|1674.4|1674.1|1676.5|1676.2|1674.2|1673.9|256
1655734500000|2022-06-20 14:15:00|1674.5|1674.2|1675.2|1674.9|1675.6|1675.3|1673.2|1672.9|299
1655734800000|2022-06-20 14:20:00|1675.4|1675.1|1676.4|1676.1|1677|1676.7|1675.4|1675.1|223
1655735100000|2022-06-20 14:25:00|1676.5|1676.2|1677.7|1677.4|1678.1|1677.8|1676.5|1676.2|224
1655735400000|2022-06-20 14:30:00|1677.8|1677.5|1678.6|1678.3|1678.9|1678.6|1676.5|1676.2|334
1655735700000|2022-06-20 14:35:00|1678.5|1678.2|1676.9|1676.6|1678.6|1678.3|1676.6|1676.3|175
1655736000000|2022-06-20 14:40:00|1677|1676.7|1677.5|1677.2|1678.1|1677.8|1676.6|1676.3|120
1655736300000|2022-06-20 14:45:00|1677.4|1677.1|1677.6|1677.3|1678.2|1677.9|1677|1676.7|86
1655736600000|2022-06-20 14:50:00|1677.5|1677.2|1677.3|1677|1677.7|1677.4|1676.7|1676.4|78
1655736900000|2022-06-20 14:55:00|1677.2|1676.9|1677.3|1677|1678|1677.7|1676.8|1676.5|130
1655737200000|2022-06-20 15:00:00|1677.2|1676.9|1679.6|1679.3|1679.7|1679.4|1676.2|1675.9|372
1655737500000|2022-06-20 15:05:00|1679.7|1679.4|1678|1677.7|1679.7|1679.4|1677.3|1677|142
1655737800000|2022-06-20 15:10:00|1678.1|1677.8|1679.5|1679.2|1679.7|1679.4|1678.1|1677.8|265
1655738100000|2022-06-20 15:15:00|1679.6|1679.3|1680.1|1679.8|1680.1|1679.8|1679.2|1678.9|144
1655738400000|2022-06-20 15:20:00|1680|1679.7|1679.5|1679.2|1680.1|1679.8|1678.9|1678.6|142
1655738700000|2022-06-20 15:25:00|1679.6|1679.3|1680.1|1679.8|1680.4|1680.1|1679.5|1679.2|173
1655739000000|2022-06-20 15:30:00|1680.3|1680|1681.6|1681.3|1682.1|1681.8|1679.8|1679.5|328
1655739300000|2022-06-20 15:35:00|1681.7|1681.4|1682.2|1681.9|1682.4|1682.1|1681.5|1681.2|195
1655739600000|2022-06-20 15:40:00|1682.3|1682|1682.9|1682.6|1683|1682.7|1682.1|1681.8|75
1655739900000|2022-06-20 15:45:00|1683.2|1682.9|1683.9|1683.6|1684.1|1683.8|1682.9|1682.6|172
1655740200000|2022-06-20 15:50:00|1684|1683.7|1685|1684.7|1685.1|1684.8|1683.8|1683.5|131
1655740500000|2022-06-20 15:55:00|1685.1|1684.8|1684.9|1684.6|1687.2|1686.9|1684.8|1684.5|443
1655740800000|2022-06-20 16:00:00|1685|1684.7|1684.5|1684.2|1685.6|1685.3|1683.9|1683.6|122
1655741100000|2022-06-20 16:05:00|1684.8|1684.5|1684.4|1684.1|1684.8|1684.5|1683.5|1683.2|117
1655741400000|2022-06-20 16:10:00|1684.5|1684.2|1683.9|1683.6|1684.7|1684.4|1683.8|1683.5|47
1655741700000|2022-06-20 16:15:00|1683.8|1683.5|1684|1683.7|1684.1|1683.8|1683.2|1682.9|114
1655742000000|2022-06-20 16:20:00|1684.1|1683.8|1684|1683.7|1684.1|1683.8|1683.3|1683|28
1655742300000|2022-06-20 16:25:00|1683.9|1683.6|1683.5|1683.2|1683.9|1683.6|1683.1|1682.8|80
1655742600000|2022-06-20 16:30:00|1683.6|1683.3|1683.4|1683.1|1684.6|1684.3|1683.3|1683|180
1655742900000|2022-06-20 16:35:00|1683.3|1683|1681.7|1681.4|1683.5|1683.2|1680.8|1680.5|146
1655743200000|2022-06-20 16:40:00|1681.3|1681|1681.3|1681|1681.9|1681.6|1681.2|1680.9|58
1655743500000|2022-06-20 16:45:00|1681.5|1681.2|1684.4|1684.1|1684.5|1684.2|1680.6|1680.3|194
1655743800000|2022-06-20 16:50:00|1684.1|1683.8|1683.8|1683.5|1684.5|1684.2|1683.7|1683.4|76
1655744100000|2022-06-20 16:55:00|1683.7|1683.4|1682.7|1682.4|1683.8|1683.5|1682.6|1682.3|87
1655744400000|2022-06-20 17:00:00|1683.5|1682.7|1683.7|1682.9|1684.1|1683.3|1683.5|1682.7|0
1655744700000|2022-06-20 17:05:00|1683.6|1682.8|1683.6|1682.8|1683.6|1682.8|1683.6|1682.8|0
1655745000000|2022-06-20 17:10:00|1683.4|1682.6|1682.2|1681.4|1683.4|1682.6|1682.2|1681.4|0
1655745300000|2022-06-20 17:15:00|1682.3|1681.5|1682.2|1681.4|1682.3|1681.5|1682.2|1681.4|0
1655745600000|2022-06-20 17:20:00|1682.5|1681.7|1682.7|1681.9|1682.7|1681.9|1682.2|1681.4|0
1655746200000|2022-06-20 17:30:00|1682.8|1682|1683.9|1683.1|1683.9|1683.1|1682.7|1681.9|0
1655746500000|2022-06-20 17:35:00|1684|1683.2|1684.8|1684|1684.8|1684|1683.9|1683.1|0
1655746800000|2022-06-20 17:40:00|1685|1684.2|1685|1684.2|1685|1684.2|1685|1684.2|0
1655747100000|2022-06-20 17:45:00|1685.3|1684.5|1685.5|1684.7|1685.6|1684.8|1685|1684.2|0
1655747400000|2022-06-20 17:50:00|1685.8|1685|1686|1685.2|1686|1685.2|1685.8|1685|0
1655747700000|2022-06-20 17:55:00|1686.1|1685.3|1686|1685.2|1686.1|1685.3|1686|1685.2|0
1655748000000|2022-06-20 18:00:00|1685.8|1685|1685.1|1684.3|1685.8|1685|1685.1|1684.3|0
1655748300000|2022-06-20 18:05:00|1685|1684.2|1685.3|1684.5|1685.6|1684.8|1684.6|1683.8|0
1655748600000|2022-06-20 18:10:00|1685.5|1684.7|1685.2|1684.4|1685.6|1684.8|1685|1684.2|0
1655748900000|2022-06-20 18:15:00|1685.1|1684.3|1685.2|1684.4|1685.4|1684.6|1685|1684.2|0
1655749200000|2022-06-20 18:20:00|1685.1|1684.3|1685|1684.2|1685.2|1684.4|1685|1684.2|0
1655749500000|2022-06-20 18:25:00|1684.7|1683.9|1684.5|1683.7|1684.7|1683.9|1684.5|1683.7|0
1655749800000|2022-06-20 18:30:00|1684.7|1683.9|1685|1684.2|1685|1684.2|1684.7|1683.9|0
1655751300000|2022-06-20 18:55:00|1684.7|1683.9|1684.5|1683.7|1684.7|1683.9|1684.5|1683.7|0
1655751600000|2022-06-20 19:00:00|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|0
1655752200000|2022-06-20 19:10:00|1684.2|1683.4|1684|1683.2|1684.2|1683.4|1683.9|1683.1|0
1655752500000|2022-06-20 19:15:00|1684.1|1683.3|1684.4|1683.6|1684.4|1683.6|1684.1|1683.3|0
1655752800000|2022-06-20 19:20:00|1684.6|1683.8|1684.9|1684.1|1684.9|1684.1|1684.4|1683.6|0
1655753100000|2022-06-20 19:25:00|1684.8|1684|1684.4|1683.6|1684.9|1684.1|1684.4|1683.6|0
1655753400000|2022-06-20 19:30:00|1684.6|1683.8|1684.9|1684.1|1684.9|1684.1|1684.4|1683.6|0
1655754000000|2022-06-20 19:40:00|1685|1684.2|1685.4|1684.6|1685.4|1684.6|1685|1684.2|0
1655754300000|2022-06-20 19:45:00|1685.2|1684.4|1685.1|1684.3|1685.4|1684.6|1684.9|1684.1|0
1655754600000|2022-06-20 19:50:00|1685.2|1684.4|1685.4|1684.6|1685.4|1684.6|1685.2|1684.4|0
1655754900000|2022-06-20 19:55:00|1685.2|1684.4|1684.4|1683.6|1685.2|1684.4|1684.4|1683.6|0
1655755200000|2022-06-20 20:00:00|1684.5|1683.7|1684.5|1683.7|1684.5|1683.7|1684.5|1683.7|0
1655755500000|2022-06-20 20:05:00|1684.6|1683.8|1684.5|1683.7|1684.6|1683.8|1684.5|1683.7|0
1655756100000|2022-06-20 20:15:00|1684.4|1683.6|1684.3|1683.5|1684.4|1683.6|1684.3|1683.5|0
1655757000000|2022-06-20 20:30:00|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|1684.4|1683.6|0
1655758500000|2022-06-20 20:55:00|1684.2|1683.4|1684.2|1683.4|1684.2|1683.4|1684.2|1683.4|0
1655761200000|2022-06-20 21:40:00|1684.1|1683.3|1684|1683.2|1684.1|1683.3|1684|1683.2|0
1655762400000|2022-06-20 22:00:00|1683.5|1682.7|1681.1|1680.8|1684|1683.7|1680.9|1680.6|146
1655762700000|2022-06-20 22:05:00|1681|1680.7|1682.1|1681.8|1682.6|1682.3|1680.8|1680.5|51
1655763000000|2022-06-20 22:10:00|1682.2|1681.9|1682.3|1682|1682.8|1682.5|1682.1|1681.8|13
1655763300000|2022-06-20 22:15:00|1682.4|1682.1|1681.6|1681.3|1682.5|1682.2|1681|1680.7|10
1655763600000|2022-06-20 22:20:00|1681.7|1681.4|1681.4|1681.1|1682.2|1681.9|1681.3|1681|8
1655763900000|2022-06-20 22:25:00|1681.5|1681.2|1681.9|1681.6|1682.3|1682|1681.5|1681.2|12
1655764200000|2022-06-20 22:30:00|1681.8|1681.5|1682|1681.7|1682.3|1682|1681.5|1681.2|10
1655764500000|2022-06-20 22:35:00|1682.1|1681.8|1681.3|1681|1682.3|1682|1681|1680.7|13
1655764800000|2022-06-20 22:40:00|1681.4|1681.1|1681.4|1681.1|1681.7|1681.4|1681.3|1681|9
1655765100000|2022-06-20 22:45:00|1681.3|1681|1681.2|1680.9|1681.6|1681.3|1681.2|1680.9|9
1655765400000|2022-06-20 22:50:00|1681.3|1681|1681.5|1681.2|1681.5|1681.2|1681.2|1680.9|6
1655765700000|2022-06-20 22:55:00|1681.6|1681.3|1683|1682.7|1683|1682.7|1681.5|1681.2|57
1655766000000|2022-06-20 23:00:00|1683.1|1682.8|1683.1|1682.8|1683.3|1683|1682.7|1682.4|27
1655766300000|2022-06-20 23:05:00|1683|1682.7|1683.2|1682.9|1683.9|1683.6|1682.8|1682.5|21
1655766600000|2022-06-20 23:10:00|1683.1|1682.8|1682.5|1682.2|1683.2|1682.9|1681.5|1681.2|39
1655766900000|2022-06-20 23:15:00|1682.4|1682.1|1681.9|1681.6|1682.4|1682.1|1681.8|1681.5|11
1655767200000|2022-06-20 23:20:00|1682|1681.7|1682.1|1681.8|1682.5|1682.2|1681.8|1681.5|9
1655767500000|2022-06-20 23:25:00|1682.2|1681.9|1680.8|1680.5|1682.5|1682.2|1680.5|1680.2|34
1655767800000|2022-06-20 23:30:00|1680.9|1680.6|1680.8|1680.5|1681.5|1681.2|1680.5|1680.2|19
1655768100000|2022-06-20 23:35:00|1680.7|1680.4|1681.3|1681|1681.5|1681.2|1680.7|1680.4|17
1655768400000|2022-06-20 23:40:00|1681.4|1681.1|1683.4|1683.1|1683.5|1683.2|1681.4|1681.1|23
1655768700000|2022-06-20 23:45:00|1683.5|1683.2|1685.6|1685.3|1686|1685.7|1683.5|1683.2|174
1655769000000|2022-06-20 23:50:00|1685.8|1685.5|1685.2|1684.9|1686.2|1685.9|1685|1684.7|32
1655769300000|2022-06-20 23:55:00|1685.1|1684.8|1683.7|1683.4|1685.4|1685.1|1683.4|1683.1|38
1655769600000|2022-06-21 00:00:00|1683.6|1683.3|1683.2|1682.9|1684|1683.7|1681|1680.7|80
1655769900000|2022-06-21 00:05:00|1683.3|1683|1683.3|1683|1683.8|1683.5|1682.4|1682.1|19
1655770200000|2022-06-21 00:10:00|1683.4|1683.1|1682.2|1681.9|1683.5|1683.2|1681.4|1681.1|30
1655770500000|2022-06-21 00:15:00|1682.3|1682|1682.1|1681.8|1683.2|1682.9|1682.1|1681.8|67
1655770800000|2022-06-21 00:20:00|1682|1681.7|1683.1|1682.8|1683.5|1683.2|1681.4|1681.1|20
1655771100000|2022-06-21 00:25:00|1683|1682.7|1683.9|1683.6|1684|1683.7|1682.9|1682.6|54
1655771400000|2022-06-21 00:30:00|1684|1683.7|1684.4|1684.1|1684.7|1684.4|1683.4|1683.1|51
1655771700000|2022-06-21 00:35:00|1684.5|1684.2|1684.2|1683.9|1684.7|1684.4|1684|1683.7|11
1655772000000|2022-06-21 00:40:00|1684.1|1683.8|1683.1|1682.8|1684.7|1684.4|1683.1|1682.8|45
1655772300000|2022-06-21 00:45:00|1683.2|1682.9|1684|1683.7|1684.1|1683.8|1683|1682.7|45
1655772600000|2022-06-21 00:50:00|1683.9|1683.6|1685.7|1685.4|1685.8|1685.5|1683.8|1683.5|40
1655772900000|2022-06-21 00:55:00|1685.6|1685.3|1687|1686.7|1688.5|1688.2|1685.5|1685.2|288
1655773200000|2022-06-21 01:00:00|1687.1|1686.8|1686.4|1686.1|1687.6|1687.3|1686|1685.7|65
1655773500000|2022-06-21 01:05:00|1686.7|1686.4|1685.4|1685.1|1686.7|1686.4|1685.3|1685|43
1655773800000|2022-06-21 01:10:00|1685.5|1685.2|1685.8|1685.5|1685.8|1685.5|1685|1684.7|43
1655774100000|2022-06-21 01:15:00|1685.7|1685.4|1685.9|1685.6|1686.4|1686.1|1685.5|1685.2|62
1655774400000|2022-06-21 01:20:00|1686|1685.7|1686.2|1685.9|1687.2|1686.9|1685.9|1685.6|24
1655774700000|2022-06-21 01:25:00|1686.3|1686|1684.9|1684.6|1686.3|1686|1684.9|1684.6|41
1655775000000|2022-06-21 01:30:00|1685|1684.7|1685.2|1684.9|1685.4|1685.1|1683.7|1683.4|42
1655775300000|2022-06-21 01:35:00|1685|1684.7|1684.6|1684.3|1685|1684.7|1684.2|1683.9|29
1655775600000|2022-06-21 01:40:00|1684.4|1684.1|1683.4|1683.1|1684.4|1684.1|1683.2|1682.9|21
1655775900000|2022-06-21 01:45:00|1683.5|1683.2|1684.4|1684.1|1684.4|1684.1|1683.1|1682.8|10
1655776200000|2022-06-21 01:50:00|1684.5|1684.2|1686|1685.7|1686.1|1685.8|1684.4|1684.1|23
1655776500000|2022-06-21 01:55:00|1686.1|1685.8|1687.8|1687.5|1688.2|1687.9|1685.3|1685|113
1655776800000|2022-06-21 02:00:00|1687.9|1687.6|1689|1688.7|1690.2|1689.9|1687.9|1687.6|104
1655777100000|2022-06-21 02:05:00|1688.9|1688.6|1688.7|1688.4|1689.2|1688.9|1688.5|1688.2|38
1655777400000|2022-06-21 02:10:00|1688.8|1688.5|1688.5|1688.2|1688.8|1688.5|1688|1687.7|29
1655777700000|2022-06-21 02:15:00|1688.6|1688.3|1688.5|1688.2|1688.7|1688.4|1687.9|1687.6|11
1655778000000|2022-06-21 02:20:00|1688.6|1688.3|1688|1687.7|1689.7|1689.4|1687.9|1687.6|81
1655778300000|2022-06-21 02:25:00|1687.9|1687.6|1688.1|1687.8|1688.3|1688|1687.6|1687.3|28
1655778600000|2022-06-21 02:30:00|1688.2|1687.9|1688.7|1688.4|1689.1|1688.8|1688|1687.7|28
1655778900000|2022-06-21 02:35:00|1688.6|1688.3|1688.9|1688.6|1689.1|1688.8|1688.1|1687.8|17
1655779200000|2022-06-21 02:40:00|1689|1688.7|1688.6|1688.3|1689|1688.7|1688.5|1688.2|4
1655779500000|2022-06-21 02:45:00|1688.5|1688.2|1688.7|1688.4|1689.1|1688.8|1688.5|1688.2|14
1655779800000|2022-06-21 02:50:00|1688.6|1688.3|1689.4|1689.1|1689.5|1689.2|1688.6|1688.3|9
1655780100000|2022-06-21 02:55:00|1689.3|1689|1689.4|1689.1|1689.8|1689.5|1689|1688.7|18
1655780400000|2022-06-21 03:00:00|1689.5|1689.2|1690.2|1689.9|1690.2|1689.9|1689.3|1689|23
1655780700000|2022-06-21 03:05:00|1690.3|1690|1689.9|1689.6|1690.6|1690.3|1689|1688.7|38
1655781000000|2022-06-21 03:10:00|1689.8|1689.5|1694.2|1693.9|1695.1|1694.8|1689.5|1689.2|577
1655781300000|2022-06-21 03:15:00|1694.1|1693.8|1693.8|1693.5|1694.2|1693.9|1693.4|1693.1|93
1655781600000|2022-06-21 03:20:00|1693.9|1693.6|1693.6|1693.3|1694|1693.7|1693.2|1692.9|24
1655781900000|2022-06-21 03:25:00|1693.7|1693.4|1693.9|1693.6|1694.4|1694.1|1693.5|1693.2|23
1655782200000|2022-06-21 03:30:00|1694|1693.7|1694.1|1693.8|1694.2|1693.9|1693.4|1693.1|53
1655782500000|2022-06-21 03:35:00|1694.2|1693.9|1693.7|1693.4|1694.2|1693.9|1693.5|1693.2|59
1655782800000|2022-06-21 03:40:00|1693.6|1693.3|1694.2|1693.9|1694.2|1693.9|1693.6|1693.3|19
1655783100000|2022-06-21 03:45:00|1694.1|1693.8|1693.2|1692.9|1694.2|1693.9|1693|1692.7|41
1655783400000|2022-06-21 03:50:00|1693.3|1693|1692.9|1692.6|1693.6|1693.3|1692.9|1692.6|20
1655783700000|2022-06-21 03:55:00|1692.8|1692.5|1692.7|1692.4|1693.1|1692.8|1692.6|1692.3|92
1655784000000|2022-06-21 04:00:00|1692.8|1692.5|1692.6|1692.3|1693.2|1692.9|1692.5|1692.2|47
1655784300000|2022-06-21 04:05:00|1692.7|1692.4|1691.9|1691.6|1692.7|1692.4|1691.8|1691.5|47
1655784600000|2022-06-21 04:10:00|1692|1691.7|1691.7|1691.4|1692.1|1691.8|1691.7|1691.4|47
1655784900000|2022-06-21 04:15:00|1691.8|1691.5|1692.3|1692|1692.6|1692.3|1691.7|1691.4|27
1655785200000|2022-06-21 04:20:00|1692.4|1692.1|1692.8|1692.5|1693.2|1692.9|1692.3|1692|17
1655785500000|2022-06-21 04:25:00|1692.9|1692.6|1692.3|1692|1693.2|1692.9|1692.2|1691.9|52
1655785800000|2022-06-21 04:30:00|1692.4|1692.1|1693|1692.7|1693.1|1692.8|1692.3|1692|39
1655786100000|2022-06-21 04:35:00|1693.1|1692.8|1692.4|1692.1|1693.2|1692.9|1692.4|1692.1|15
1655786400000|2022-06-21 04:40:00|1692.3|1692|1692.5|1692.2|1692.7|1692.4|1692.2|1691.9|49
1655786700000|2022-06-21 04:45:00|1692.6|1692.3|1692.4|1692.1|1692.8|1692.5|1692.2|1691.9|31
1655787000000|2022-06-21 04:50:00|1692.5|1692.2|1693|1692.7|1693.1|1692.8|1692.4|1692.1|27
1655787300000|2022-06-21 04:55:00|1693.1|1692.8|1692.7|1692.4|1693.2|1692.9|1692.6|1692.3|16
1655787600000|2022-06-21 05:00:00|1692.8|1692.5|1693.1|1692.8|1693.4|1693.1|1692.7|1692.4|36
1655787900000|2022-06-21 05:05:00|1692.9|1692.6|1692.7|1692.4|1693.1|1692.8|1691.9|1691.6|23
1655788200000|2022-06-21 05:10:00|1692.8|1692.5|1692.1|1691.8|1693|1692.7|1691.8|1691.5|20
1655788500000|2022-06-21 05:15:00|1692.2|1691.9|1692.1|1691.8|1692.7|1692.4|1691.9|1691.6|19
1655788800000|2022-06-21 05:20:00|1692.2|1691.9|1692|1691.7|1692.5|1692.2|1691.9|1691.6|11
1655789100000|2022-06-21 05:25:00|1692.1|1691.8|1691.7|1691.4|1692.2|1691.9|1691.4|1691.1|41
1655789400000|2022-06-21 05:30:00|1691.8|1691.5|1691.1|1690.8|1692.1|1691.8|1690.4|1690.1|63
1655789700000|2022-06-21 05:35:00|1691.2|1690.9|1690.3|1690|1691.2|1690.9|1690|1689.7|30
1655790000000|2022-06-21 05:40:00|1690.4|1690.1|1689.6|1689.3|1690.5|1690.2|1689.3|1689|37
1655790300000|2022-06-21 05:45:00|1689.8|1689.5|1689.4|1689.1|1689.9|1689.6|1689.2|1688.9|28
1655790600000|2022-06-21 05:50:00|1689.3|1689|1689.9|1689.6|1690|1689.7|1689|1688.7|37
1655790900000|2022-06-21 05:55:00|1689.8|1689.5|1689.8|1689.5|1689.9|1689.6|1688.5|1688.2|45
1655791200000|2022-06-21 06:00:00|1689.6|1689.3|1689.7|1689.4|1691.7|1691.4|1689.3|1689|96
1655791500000|2022-06-21 06:05:00|1689.6|1689.3|1689.4|1689.1|1690.1|1689.8|1688.4|1688.1|55
1655791800000|2022-06-21 06:10:00|1689.3|1689|1688|1687.7|1689.4|1689.1|1687.8|1687.5|35
1655792100000|2022-06-21 06:15:00|1688.1|1687.8|1688.4|1688.1|1689.1|1688.8|1687.8|1687.5|42
1655792400000|2022-06-21 06:20:00|1688.5|1688.2|1687.7|1687.4|1688.8|1688.5|1687.3|1687|66
1655792700000|2022-06-21 06:25:00|1687.8|1687.5|1687.6|1687.3|1688.3|1688|1686.8|1686.5|76
1655793000000|2022-06-21 06:30:00|1687.5|1687.2|1686.9|1686.6|1687.7|1687.4|1686.5|1686.2|59
1655793300000|2022-06-21 06:35:00|1686.7|1686.4|1685.5|1685.2|1686.8|1686.5|1685|1684.7|66
1655793600000|2022-06-21 06:40:00|1685.4|1685.1|1686|1685.7|1686.3|1686|1685|1684.7|23
1655793900000|2022-06-21 06:45:00|1686.1|1685.8|1688|1687.7|1688|1687.7|1686|1685.7|66
1655794200000|2022-06-21 06:50:00|1688.1|1687.8|1688.8|1688.5|1689|1688.7|1687.6|1687.3|44
1655794500000|2022-06-21 06:55:00|1688.7|1688.4|1687.9|1687.6|1689|1688.7|1687.8|1687.5|40
1655794800000|2022-06-21 07:00:00|1688.2|1687.9|1687.9|1687.6|1688.5|1688.2|1687.2|1686.9|103
1655795100000|2022-06-21 07:05:00|1688|1687.7|1688.3|1688|1688.9|1688.6|1687.7|1687.4|78
1655795400000|2022-06-21 07:10:00|1688.2|1687.9|1691|1690.7|1691|1690.7|1688.1|1687.8|106
1655795700000|2022-06-21 07:15:00|1691.1|1690.8|1690.7|1690.4|1692.9|1692.6|1690.7|1690.4|382
1655796000000|2022-06-21 07:20:00|1690.8|1690.5|1691.2|1690.9|1691.4|1691.1|1689.7|1689.4|129
1655796300000|2022-06-21 07:25:00|1691.1|1690.8|1692.7|1692.4|1692.9|1692.6|1690.9|1690.6|255
1655796600000|2022-06-21 07:30:00|1692.9|1692.6|1694.8|1694.5|1695.2|1694.9|1692.7|1692.4|297
1655796900000|2022-06-21 07:35:00|1694.7|1694.4|1697|1696.7|1697.2|1696.9|1694.6|1694.3|296
1655797200000|2022-06-21 07:40:00|1696.9|1696.6|1696.5|1696.2|1697.4|1697.1|1696.5|1696.2|133
1655797500000|2022-06-21 07:45:00|1696.7|1696.4|1696.5|1696.2|1696.7|1696.4|1695.5|1695.2|174
1655797800000|2022-06-21 07:50:00|1696.6|1696.3|1697|1696.7|1697.7|1697.4|1696.4|1696.1|193
1655798100000|2022-06-21 07:55:00|1697.1|1696.8|1696.5|1696.2|1697.2|1696.9|1695.7|1695.4|88
1655798400000|2022-06-21 08:00:00|1696.4|1696.1|1697|1696.7|1697.3|1697|1695.8|1695.5|109
1655798700000|2022-06-21 08:05:00|1697.1|1696.8|1699.3|1699|1699.3|1699|1696.8|1696.5|670
1655799000000|2022-06-21 08:10:00|1699.2|1698.9|1698.1|1697.8|1700|1699.7|1698|1697.7|290
1655799300000|2022-06-21 08:15:00|1698.2|1697.9|1697.2|1696.9|1698.3|1698|1696.1|1695.8|116
1655799600000|2022-06-21 08:20:00|1697.1|1696.8|1697.3|1697|1697.6|1697.3|1696.4|1696.1|138
1655799900000|2022-06-21 08:25:00|1697.4|1697.1|1697.2|1696.9|1697.5|1697.2|1696.4|1696.1|210
1655800200000|2022-06-21 08:30:00|1697.1|1696.8|1697|1696.7|1697.7|1697.4|1696.7|1696.4|96
1655800500000|2022-06-21 08:35:00|1697.2|1696.9|1696.3|1696|1697.8|1697.5|1695.8|1695.5|150
1655800800000|2022-06-21 08:40:00|1696.2|1695.9|1696.3|1696|1696.8|1696.5|1695.5|1695.2|68
1655801100000|2022-06-21 08:45:00|1696.4|1696.1|1696.5|1696.2|1697|1696.7|1695.9|1695.6|99
1655801400000|2022-06-21 08:50:00|1696.6|1696.3|1696.9|1696.6|1697.4|1697.1|1696.1|1695.8|74
1655801700000|2022-06-21 08:55:00|1696.8|1696.5|1698.7|1698.4|1698.7|1698.4|1696.7|1696.4|124
1655802000000|2022-06-21 09:00:00|1698.8|1698.5|1698.7|1698.4|1699.5|1699.2|1698.2|1697.9|60
1655802300000|2022-06-21 09:05:00|1698.8|1698.5|1698.9|1698.6|1698.9|1698.6|1698.4|1698.1|16
1655802600000|2022-06-21 09:10:00|1698.8|1698.5|1697.8|1697.5|1698.8|1698.5|1697.3|1697|40
1655802900000|2022-06-21 09:15:00|1697.9|1697.6|1697.6|1697.3|1697.9|1697.6|1697|1696.7|84
1655803200000|2022-06-21 09:20:00|1697.5|1697.2|1696.7|1696.4|1698.2|1697.9|1696.2|1695.9|223
1655803500000|2022-06-21 09:25:00|1696.6|1696.3|1697.3|1697|1697.5|1697.2|1696.6|1696.3|61
1655803800000|2022-06-21 09:30:00|1697.4|1697.1|1697.6|1697.3|1697.9|1697.6|1697|1696.7|126
1655804100000|2022-06-21 09:35:00|1697.7|1697.4|1698.2|1697.9|1698.7|1698.4|1697.5|1697.2|44
1655804400000|2022-06-21 09:40:00|1698.3|1698|1697.8|1697.5|1698.3|1698|1697.4|1697.1|19
1655804700000|2022-06-21 09:45:00|1697.9|1697.6|1696.8|1696.5|1698|1697.7|1696.8|1696.5|44
1655805000000|2022-06-21 09:50:00|1696.7|1696.4|1695.4|1695.1|1697|1696.7|1695.1|1694.8|150
1655805300000|2022-06-21 09:55:00|1695.2|1694.9|1694.8|1694.5|1695.6|1695.3|1694.5|1694.2|216
1655805600000|2022-06-21 10:00:00|1694.7|1694.4|1694.4|1694.1|1695.4|1695.1|1694.4|1694.1|92
1655805900000|2022-06-21 10:05:00|1694.5|1694.2|1696.4|1696.1|1696.5|1696.2|1694.4|1694.1|72
1655806200000|2022-06-21 10:10:00|1696.5|1696.2|1694.9|1694.6|1696.5|1696.2|1694.1|1693.8|92
1655806500000|2022-06-21 10:15:00|1695|1694.7|1696.8|1696.5|1696.9|1696.6|1694.9|1694.6|105
1655806800000|2022-06-21 10:20:00|1696.9|1696.6|1696.5|1696.2|1697.1|1696.8|1696|1695.7|111
1655807100000|2022-06-21 10:25:00|1696.4|1696.1|1696.5|1696.2|1696.7|1696.4|1695.6|1695.3|69
1655807400000|2022-06-21 10:30:00|1696.4|1696.1|1697.2|1696.9|1697.5|1697.2|1696.2|1695.9|162
1655807700000|2022-06-21 10:35:00|1697|1696.7|1696.5|1696.2|1697.4|1697.1|1695.4|1695.1|225
1655808000000|2022-06-21 10:40:00|1696.6|1696.3|1697|1696.7|1697|1696.7|1695.9|1695.6|133
1655808300000|2022-06-21 10:45:00|1697.1|1696.8|1696.8|1696.5|1697.2|1696.9|1696.5|1696.2|171
1655808600000|2022-06-21 10:50:00|1696.6|1696.3|1697.1|1696.8|1697.3|1697|1696.5|1696.2|39
1655808900000|2022-06-21 10:55:00|1697.2|1696.9|1696.1|1695.8|1697.3|1697|1695.4|1695.1|208
1655809200000|2022-06-21 11:00:00|1696|1695.7|1696|1695.7|1696.4|1696.1|1695.6|1695.3|146
1655809500000|2022-06-21 11:05:00|1695.9|1695.6|1694.1|1693.8|1696|1695.7|1693.9|1693.6|228
1655809800000|2022-06-21 11:10:00|1694|1693.7|1694.4|1694.1|1694.6|1694.3|1693.8|1693.5|152
1655810100000|2022-06-21 11:15:00|1694.5|1694.2|1694.5|1694.2|1694.5|1694.2|1693.5|1693.2|85
1655810400000|2022-06-21 11:20:00|1694.4|1694.1|1694.3|1694|1694.7|1694.4|1693.2|1692.9|99
1655810700000|2022-06-21 11:25:00|1694.2|1693.9|1696.2|1695.9|1696.4|1696.1|1694.1|1693.8|294
1655811000000|2022-06-21 11:30:00|1696.1|1695.8|1695.1|1694.8|1696.4|1696.1|1695|1694.7|228
1655811300000|2022-06-21 11:35:00|1695.2|1694.9|1696.1|1695.8|1696.1|1695.8|1694.9|1694.6|213
1655811600000|2022-06-21 11:40:00|1696|1695.7|1695.7|1695.4|1696.3|1696|1695.4|1695.1|265
1655811900000|2022-06-21 11:45:00|1695.8|1695.5|1693.7|1693.4|1695.9|1695.6|1693.5|1693.2|139
1655812200000|2022-06-21 11:50:00|1693.6|1693.3|1689.3|1689|1694|1693.7|1688.9|1688.6|1090
1655812500000|2022-06-21 11:55:00|1689.4|1689.1|1690.2|1689.9|1690.7|1690.4|1689.4|1689.1|105
1655812800000|2022-06-21 12:00:00|1690.3|1690|1689.7|1689.4|1690.4|1690.1|1689.2|1688.9|187
1655813100000|2022-06-21 12:05:00|1689.8|1689.5|1687.5|1687.2|1690.1|1689.8|1687.2|1686.9|336
1655813400000|2022-06-21 12:10:00|1687.3|1687|1690.6|1690.3|1690.6|1690.3|1687.3|1687|230
1655813700000|2022-06-21 12:15:00|1690.7|1690.4|1690.6|1690.3|1691.3|1691|1690.1|1689.8|247
1655814000000|2022-06-21 12:20:00|1690.5|1690.2|1691|1690.7|1691.8|1691.5|1690.3|1690|337
1655814300000|2022-06-21 12:25:00|1690.9|1690.6|1690.9|1690.6|1692|1691.7|1690.6|1690.3|251
1655814600000|2022-06-21 12:30:00|1690.8|1690.5|1691.6|1691.3|1692.2|1691.9|1690|1689.7|252
1655814900000|2022-06-21 12:35:00|1691.7|1691.4|1690.7|1690.4|1692.3|1692|1690.5|1690.2|176
1655815200000|2022-06-21 12:40:00|1690.6|1690.3|1690.2|1689.9|1691.6|1691.3|1690.2|1689.9|307
1655815500000|2022-06-21 12:45:00|1690.3|1690|1689.9|1689.6|1690.7|1690.4|1689.9|1689.6|125
1655815800000|2022-06-21 12:50:00|1690|1689.7|1689.8|1689.5|1690.5|1690.2|1689|1688.7|140
1655816100000|2022-06-21 12:55:00|1689.7|1689.4|1687.5|1687.2|1689.8|1689.5|1687.4|1687.1|251
1655816400000|2022-06-21 13:00:00|1687.4|1687.1|1689.9|1689.6|1689.9|1689.6|1687.1|1686.8|494
1655816700000|2022-06-21 13:05:00|1690|1689.7|1691|1690.7|1691.4|1691.1|1689|1688.7|258
1655817000000|2022-06-21 13:10:00|1690.9|1690.6|1690.6|1690.3|1691.1|1690.8|1689.7|1689.4|159
1655817300000|2022-06-21 13:15:00|1690.7|1690.4|1689.6|1689.3|1691.1|1690.8|1689.3|1689|228
1655817600000|2022-06-21 13:20:00|1689.5|1689.2|1690.6|1690.3|1690.8|1690.5|1688.9|1688.6|282
1655817900000|2022-06-21 13:25:00|1690.5|1690.2|1690.4|1690.1|1691.1|1690.8|1689.1|1688.8|720
1655818200000|2022-06-21 13:30:00|1690.5|1690.2|1683.8|1683.5|1695.7|1695.4|1683.4|1683.1|11195
1655818500000|2022-06-21 13:35:00|1683.7|1683.4|1679.2|1678.9|1687.5|1687.2|1678.7|1678.4|8628
1655818800000|2022-06-21 13:40:00|1679.4|1679.1|1684.5|1684.2|1685.2|1684.9|1678.5|1678.2|5748
1655819100000|2022-06-21 13:45:00|1683.9|1683.6|1683.2|1682.9|1683.9|1683.6|1678.8|1678.5|4415
1655819400000|2022-06-21 13:50:00|1683.3|1683|1690.5|1690.2|1690.6|1690.3|1681.5|1681.2|3888
1655819700000|2022-06-21 13:55:00|1690.7|1690.4|1696.4|1696.1|1696.9|1696.6|1690.2|1689.9|3973
1655820000000|2022-06-21 14:00:00|1696.2|1695.9|1699.8|1699.5|1700|1699.7|1693.9|1693.6|4206
1655820300000|2022-06-21 14:05:00|1699.9|1699.6|1698.5|1698.2|1701.4|1701.1|1697.5|1697.2|3050
1655820600000|2022-06-21 14:10:00|1698.6|1698.3|1702|1701.7|1702.4|1702.1|1697.4|1697.1|3022
1655820900000|2022-06-21 14:15:00|1702.1|1701.8|1701.6|1701.3|1703.6|1703.3|1700.1|1699.8|3114
1655821200000|2022-06-21 14:20:00|1701.5|1701.2|1702.5|1702.2|1703.6|1703.3|1698.8|1698.5|2509
1655821500000|2022-06-21 14:25:00|1702.4|1702.1|1701|1700.7|1702.4|1702.1|1698.3|1698|1965
1655821800000|2022-06-21 14:30:00|1701.1|1700.8|1700.7|1700.4|1705.5|1705.2|1699.5|1699.2|3094
1655822100000|2022-06-21 14:35:00|1700.9|1700.6|1705.8|1705.5|1705.9|1705.6|1699.2|1698.9|1742
1655822400000|2022-06-21 14:40:00|1705.9|1705.6|1707|1706.7|1708.6|1708.3|1705.5|1705.2|2069
1655822700000|2022-06-21 14:45:00|1706.9|1706.6|1709.5|1709.2|1709.6|1709.3|1705.9|1705.6|1572
1655823000000|2022-06-21 14:50:00|1709.4|1709.1|1710.7|1710.4|1710.8|1710.5|1708.6|1708.3|1542
1655823300000|2022-06-21 14:55:00|1710.8|1710.5|1710|1709.7|1711.6|1711.3|1709|1708.7|1444
1655823600000|2022-06-21 15:00:00|1709.9|1709.6|1709.3|1709|1710.7|1710.4|1708.7|1708.4|1107
1655823900000|2022-06-21 15:05:00|1709.2|1708.9|1707.1|1706.8|1709.2|1708.9|1706.1|1705.8|1513
1655824200000|2022-06-21 15:10:00|1707.2|1706.9|1703.3|1703|1707.3|1707|1703|1702.7|2105
1655824500000|2022-06-21 15:15:00|1703.2|1702.9|1705.1|1704.8|1705.5|1705.2|1702.3|1702|1573
1655824800000|2022-06-21 15:20:00|1705.2|1704.9|1703.1|1702.8|1706.5|1706.2|1702.3|1702|1066
1655825100000|2022-06-21 15:25:00|1703.2|1702.9|1702.3|1702|1704.5|1704.2|1702.1|1701.8|991
1655825400000|2022-06-21 15:30:00|1702.4|1702.1|1702.5|1702.2|1703|1702.7|1701.4|1701.1|1360
1655825700000|2022-06-21 15:35:00|1702.4|1702.1|1698|1697.7|1703.3|1703|1697.9|1697.6|1517
1655826000000|2022-06-21 15:40:00|1698.1|1697.8|1698.7|1698.4|1700.4|1700.1|1696.3|1696|1350
1655826300000|2022-06-21 15:45:00|1698.6|1698.3|1699|1698.7|1699|1698.7|1695.6|1695.3|1624
1655826600000|2022-06-21 15:50:00|1699.1|1698.8|1695.7|1695.4|1699.5|1699.2|1694.9|1694.6|1330
1655826900000|2022-06-21 15:55:00|1695.5|1695.2|1694.8|1694.5|1697.9|1697.6|1694.8|1694.5|1129
1655827200000|2022-06-21 16:00:00|1694.7|1694.4|1696.5|1696.2|1698.2|1697.9|1694.4|1694.1|1332
1655827500000|2022-06-21 16:05:00|1696.6|1696.3|1696.4|1696.1|1697.6|1697.3|1695.3|1695|862
1655827800000|2022-06-21 16:10:00|1696.5|1696.2|1697.2|1696.9|1697.9|1697.6|1695.1|1694.8|949
1655828100000|2022-06-21 16:15:00|1697.1|1696.8|1697.9|1697.6|1698|1697.7|1696.2|1695.9|1454
1655828400000|2022-06-21 16:20:00|1697.8|1697.5|1698.5|1698.2|1698.8|1698.5|1696.3|1696|1352
1655828700000|2022-06-21 16:25:00|1698.6|1698.3|1700.2|1699.9|1700.7|1700.4|1697.6|1697.3|987
1655829000000|2022-06-21 16:30:00|1700.3|1700|1701.1|1700.8|1701.5|1701.2|1698.3|1698|1021
1655829300000|2022-06-21 16:35:00|1701|1700.7|1702.7|1702.4|1703|1702.7|1700.3|1700|914
1655829600000|2022-06-21 16:40:00|1702.5|1702.2|1702.7|1702.4|1703.6|1703.3|1701.3|1701|944
1655829900000|2022-06-21 16:45:00|1702.6|1702.3|1703|1702.7|1703.3|1703|1701.4|1701.1|659
1655830200000|2022-06-21 16:50:00|1703.3|1703|1705|1704.7|1705.4|1705.1|1702.9|1702.6|845
1655830500000|2022-06-21 16:55:00|1704.8|1704.5|1705.7|1705.4|1705.8|1705.5|1704.3|1704|853
1655830800000|2022-06-21 17:00:00|1705.8|1705.5|1704.3|1704|1706.5|1706.2|1704.2|1703.9|961
1655831100000|2022-06-21 17:05:00|1704.2|1703.9|1703.5|1703.2|1704.4|1704.1|1701.2|1700.9|1470
1655831400000|2022-06-21 17:10:00|1703.4|1703.1|1705.3|1705|1705.7|1705.4|1702.8|1702.5|931
1655831700000|2022-06-21 17:15:00|1705.2|1704.9|1701.8|1701.5|1705.4|1705.1|1701|1700.7|1288
1655832000000|2022-06-21 17:20:00|1702.1|1701.8|1702.1|1701.8|1702.9|1702.6|1701|1700.7|928
1655832300000|2022-06-21 17:25:00|1702.3|1702|1701.1|1700.8|1702.3|1702|1700.4|1700.1|972
1655832600000|2022-06-21 17:30:00|1701.3|1701|1703.9|1703.6|1704.9|1704.6|1701.1|1700.8|1030
1655832900000|2022-06-21 17:35:00|1704.2|1703.9|1699.9|1699.6|1704.4|1704.1|1699.6|1699.3|1371
1655833200000|2022-06-21 17:40:00|1699.8|1699.5|1700.5|1700.2|1700.7|1700.4|1697.6|1697.3|1924
1655833500000|2022-06-21 17:45:00|1700.7|1700.4|1699.5|1699.2|1701.2|1700.9|1698.6|1698.3|1272
1655833800000|2022-06-21 17:50:00|1699.4|1699.1|1697.9|1697.6|1700.1|1699.8|1697.9|1697.6|1035
1655834100000|2022-06-21 17:55:00|1698|1697.7|1697.3|1697|1698.5|1698.2|1696.4|1696.1|1590
1655834400000|2022-06-21 18:00:00|1697.2|1696.9|1695|1694.7|1697.3|1697|1694|1693.7|1871
1655834700000|2022-06-21 18:05:00|1695.1|1694.8|1696.1|1695.8|1696.5|1696.2|1693.3|1693|1915
1655835000000|2022-06-21 18:10:00|1696.2|1695.9|1694.5|1694.2|1697.1|1696.8|1694.2|1693.9|1361
1655835300000|2022-06-21 18:15:00|1694.6|1694.3|1694.7|1694.4|1696|1695.7|1693.4|1693.1|1221
1655835600000|2022-06-21 18:20:00|1694.5|1694.2|1694.5|1694.2|1695.9|1695.6|1693.5|1693.2|810
1655835900000|2022-06-21 18:25:00|1694.6|1694.3|1695.6|1695.3|1696|1695.7|1693.9|1693.6|883
1655836200000|2022-06-21 18:30:00|1695.7|1695.4|1696.2|1695.9|1697|1696.7|1694.7|1694.4|998
1655836500000|2022-06-21 18:35:00|1696.1|1695.8|1693.5|1693.2|1696.3|1696|1692.4|1692.1|1058
1655836800000|2022-06-21 18:40:00|1693.6|1693.3|1696.9|1696.6|1697.2|1696.9|1692.5|1692.2|1395
1655837100000|2022-06-21 18:45:00|1697|1696.7|1693.5|1693.2|1697.1|1696.8|1693.5|1693.2|1005
1655837400000|2022-06-21 18:50:00|1693.4|1693.1|1697.9|1697.6|1698.1|1697.8|1693.3|1693|2370
1655837700000|2022-06-21 18:55:00|1698.1|1697.8|1697.2|1696.9|1699.2|1698.9|1696.7|1696.4|1230
1655838000000|2022-06-21 19:00:00|1697.4|1697.1|1698.6|1698.3|1699.2|1698.9|1696.8|1696.5|1777
1655838300000|2022-06-21 19:05:00|1698.5|1698.2|1699.7|1699.4|1700.1|1699.8|1697.6|1697.3|898
1655838600000|2022-06-21 19:10:00|1699.9|1699.6|1700.6|1700.3|1701.4|1701.1|1699.4|1699.1|1103
1655838900000|2022-06-21 19:15:00|1700.8|1700.5|1699.1|1698.8|1701.2|1700.9|1699.1|1698.8|1171
1655839200000|2022-06-21 19:20:00|1699.2|1698.9|1699.5|1699.2|1700.8|1700.5|1698.7|1698.4|968
1655839500000|2022-06-21 19:25:00|1699.4|1699.1|1700.1|1699.8|1700.1|1699.8|1697.8|1697.5|1201
1655839800000|2022-06-21 19:30:00|1700|1699.7|1699.3|1699|1700.6|1700.3|1697.6|1697.3|1185
1655840100000|2022-06-21 19:35:00|1699.4|1699.1|1696.9|1696.6|1699.4|1699.1|1696.2|1695.9|1249
1655840400000|2022-06-21 19:40:00|1697|1696.7|1696.4|1696.1|1697.3|1697|1695.8|1695.5|1308
1655840700000|2022-06-21 19:45:00|1696.5|1696.2|1695.6|1695.3|1696.8|1696.5|1695.1|1694.8|2146
1655841000000|2022-06-21 19:50:00|1696.8|1696.5|1694.9|1694.6|1698|1697.7|1694.5|1694.2|3754
1655841300000|2022-06-21 19:55:00|1694.7|1694.4|1691.9|1691.6|1694.7|1694.4|1689.8|1689.5|14192
1655841600000|2022-06-21 20:00:00|1692|1691.7|1691.2|1690.9|1692.1|1691.8|1689.7|1689.4|4804
1655841900000|2022-06-21 20:05:00|1691.3|1691|1691.3|1691|1692.1|1691.8|1690|1689.7|1565
1655842200000|2022-06-21 20:10:00|1691.2|1690.9|1691.9|1691.6|1693.1|1692.8|1690.8|1690.5|1228
1655842500000|2022-06-21 20:15:00|1692|1691.7|1693.2|1692.9|1693.2|1692.9|1692|1691.7|434
1655842800000|2022-06-21 20:20:00|1693.1|1692.8|1693.1|1692.8|1693.6|1693.3|1692.8|1692.5|305
1655843100000|2022-06-21 20:25:00|1693|1692.7|1693.1|1692.8|1693.1|1692.8|1692.6|1692.3|156
1655843400000|2022-06-21 20:30:00|1693|1692.7|1693.2|1692.9|1693.7|1693.4|1692.6|1692.3|206
1655843700000|2022-06-21 20:35:00|1693.1|1692.8|1694|1693.7|1694.1|1693.8|1692.8|1692.5|288
1655844000000|2022-06-21 20:40:00|1693.9|1693.6|1693.9|1693.6|1694.2|1693.9|1693.6|1693.3|250
1655844300000|2022-06-21 20:45:00|1693.8|1693.5|1694.2|1693.9|1694.4|1694.1|1693.7|1693.4|160
1655844600000|2022-06-21 20:50:00|1694.3|1694|1694.1|1693.8|1694.6|1694.3|1694.1|1693.8|136
1655844900000|2022-06-21 20:55:00|1694.2|1693.9|1693.7|1692.9|1694.2|1693.9|1692.6|1692.3|304
1655845200000|2022-06-21 21:00:00|1693.8|1693|1693.4|1692.6|1693.8|1693|1693.4|1692.6|0
1655845500000|2022-06-21 21:05:00|1693.3|1692.5|1693.3|1692.5|1693.3|1692.5|1693.2|1692.4|0
1655845800000|2022-06-21 21:10:00|1693.2|1692.4|1693.2|1692.4|1693.3|1692.5|1693.2|1692.4|0
1655846100000|2022-06-21 21:15:00|1693.3|1692.5|1693.6|1692.8|1693.9|1693.1|1693.3|1692.5|0
1655846400000|2022-06-21 21:20:00|1693.7|1692.9|1693.1|1692.3|1693.7|1692.9|1693|1692.2|0
1655846700000|2022-06-21 21:25:00|1693.2|1692.4|1693.3|1692.5|1693.3|1692.5|1693.2|1692.4|0
1655847000000|2022-06-21 21:30:00|1693.2|1692.4|1693|1692.2|1693.6|1692.8|1692.9|1692.1|0
1655847300000|2022-06-21 21:35:00|1693.1|1692.3|1693|1692.2|1693.1|1692.3|1693|1692.2|0
1655847600000|2022-06-21 21:40:00|1693.1|1692.3|1693.1|1692.3|1693.1|1692.3|1693|1692.2|0
1655847900000|2022-06-21 21:45:00|1693.2|1692.4|1693.5|1692.7|1693.5|1692.7|1693.1|1692.3|0
1655848200000|2022-06-21 21:50:00|1693.6|1692.8|1693.5|1692.7|1693.6|1692.8|1693.5|1692.7|0
1655848500000|2022-06-21 21:55:00|1693.3|1692.5|1693.2|1692.4|1693.5|1692.7|1692.8|1692|0
1655848800000|2022-06-21 22:00:00|1692.3|1692|1689.9|1689.6|1692.8|1692.5|1689.9|1689.6|178
1655849100000|2022-06-21 22:05:00|1690|1689.7|1690.2|1689.9|1690.9|1690.6|1689.3|1689|95
1655849400000|2022-06-21 22:10:00|1690.1|1689.8|1690.5|1690.2|1690.6|1690.3|1689.7|1689.4|27
1655849700000|2022-06-21 22:15:00|1690.4|1690.1|1690.4|1690.1|1690.6|1690.3|1690.1|1689.8|15
1655850000000|2022-06-21 22:20:00|1690.3|1690|1691.8|1691.5|1692|1691.7|1690.1|1689.8|107
1655850300000|2022-06-21 22:25:00|1691.9|1691.6|1691.9|1691.6|1692|1691.7|1691.2|1690.9|146
1655850600000|2022-06-21 22:30:00|1691.8|1691.5|1691.9|1691.6|1691.9|1691.6|1691|1690.7|270
1655850900000|2022-06-21 22:35:00|1692.1|1691.8|1690.9|1690.6|1692.1|1691.8|1690.6|1690.3|32
1655851200000|2022-06-21 22:40:00|1690.8|1690.5|1691.9|1691.6|1691.9|1691.6|1690.8|1690.5|15
1655851500000|2022-06-21 22:45:00|1691.8|1691.5|1691.6|1691.3|1692.1|1691.8|1691.4|1691.1|29
1655851800000|2022-06-21 22:50:00|1691.7|1691.4|1691.4|1691.1|1691.7|1691.4|1691.3|1691|24
1655852100000|2022-06-21 22:55:00|1691.5|1691.2|1692.4|1692.1|1692.4|1692.1|1691.2|1690.9|20
1655852400000|2022-06-21 23:00:00|1692.3|1692|1691.2|1690.9|1692.4|1692.1|1690.7|1690.4|27
1655852700000|2022-06-21 23:05:00|1691.1|1690.8|1690.5|1690.2|1691.5|1691.2|1690.4|1690.1|13
1655853000000|2022-06-21 23:10:00|1690.4|1690.1|1690.2|1689.9|1690.6|1690.3|1690.1|1689.8|39
1655853300000|2022-06-21 23:15:00|1690.3|1690|1689.5|1689.2|1690.3|1690|1689.4|1689.1|45
1655853600000|2022-06-21 23:20:00|1689.4|1689.1|1689.9|1689.6|1690|1689.7|1689.2|1688.9|33
1655853900000|2022-06-21 23:25:00|1689.8|1689.5|1689.8|1689.5|1690.4|1690.1|1689.6|1689.3|36
1655854200000|2022-06-21 23:30:00|1689.7|1689.4|1690.9|1690.6|1691|1690.7|1689.6|1689.3|23
1655854500000|2022-06-21 23:35:00|1690.8|1690.5|1690.8|1690.5|1691|1690.7|1690.2|1689.9|27
1655854800000|2022-06-21 23:40:00|1690.9|1690.6|1689.8|1689.5|1690.9|1690.6|1689.6|1689.3|36
1655855100000|2022-06-21 23:45:00|1689.7|1689.4|1690.6|1690.3|1690.8|1690.5|1689.5|1689.2|35
1655855400000|2022-06-21 23:50:00|1690.7|1690.4|1691.4|1691.1|1691.5|1691.2|1690.6|1690.3|24
1655855700000|2022-06-21 23:55:00|1691.5|1691.2|1691.1|1690.8|1691.6|1691.3|1690.9|1690.6|17
1655856000000|2022-06-22 00:00:00|1691.3|1691|1689.6|1689.3|1691.6|1691.3|1689.3|1689|109
1655856300000|2022-06-22 00:05:00|1689.5|1689.2|1687.4|1687.1|1689.7|1689.4|1686.9|1686.6|133
1655856600000|2022-06-22 00:10:00|1687.3|1687|1686|1685.7|1687.6|1687.3|1685.1|1684.8|164
1655856900000|2022-06-22 00:15:00|1685.9|1685.6|1686.6|1686.3|1687.3|1687|1685.3|1685|126
1655857200000|2022-06-22 00:20:00|1686.5|1686.2|1685.9|1685.6|1687.8|1687.5|1685.8|1685.5|77
1655857500000|2022-06-22 00:25:00|1685.8|1685.5|1686.8|1686.5|1687.3|1687|1685.8|1685.5|52
1655857800000|2022-06-22 00:30:00|1686.9|1686.6|1684.8|1684.5|1687.2|1686.9|1684.7|1684.4|75
1655858100000|2022-06-22 00:35:00|1684.9|1684.6|1685.3|1685|1686.2|1685.9|1684.8|1684.5|84
1655858400000|2022-06-22 00:40:00|1685.2|1684.9|1686.2|1685.9|1686.3|1686|1684.7|1684.4|146
1655858700000|2022-06-22 00:45:00|1686.1|1685.8|1684.8|1684.5|1686.2|1685.9|1684.8|1684.5|47
1655859000000|2022-06-22 00:50:00|1684.7|1684.4|1684.8|1684.5|1685|1684.7|1684.1|1683.8|54
1655859300000|2022-06-22 00:55:00|1684.7|1684.4|1684.9|1684.6|1685.2|1684.9|1684.4|1684.1|41
1655859600000|2022-06-22 01:00:00|1684.8|1684.5|1684.2|1683.9|1684.8|1684.5|1683.9|1683.6|69
1655859900000|2022-06-22 01:05:00|1684.3|1684|1685.3|1685|1685.5|1685.2|1684.2|1683.9|27
1655860200000|2022-06-22 01:10:00|1685.4|1685.1|1685.4|1685.1|1686.1|1685.8|1685|1684.7|42
1655860500000|2022-06-22 01:15:00|1685.3|1685|1685.6|1685.3|1686.3|1686|1685.1|1684.8|32
1655860800000|2022-06-22 01:20:00|1685.5|1685.2|1685.1|1684.8|1686.3|1686|1685.1|1684.8|28
1655861100000|2022-06-22 01:25:00|1685.2|1684.9|1685.1|1684.8|1685.8|1685.5|1685|1684.7|27
1655861400000|2022-06-22 01:30:00|1685|1684.7|1684.3|1684|1685.7|1685.4|1683.9|1683.6|56
1655861700000|2022-06-22 01:35:00|1684.2|1683.9|1682.6|1682.3|1684.5|1684.2|1682.1|1681.8|186
1655862000000|2022-06-22 01:40:00|1682.5|1682.2|1681.3|1681|1683.3|1683|1681.2|1680.9|103
1655862300000|2022-06-22 01:45:00|1681.4|1681.1|1682.4|1682.1|1682.7|1682.4|1680.9|1680.6|90
1655862600000|2022-06-22 01:50:00|1682.5|1682.2|1682|1681.7|1682.8|1682.5|1681.5|1681.2|101
1655862900000|2022-06-22 01:55:00|1682.1|1681.8|1681.9|1681.6|1682.7|1682.4|1680.9|1680.6|255
1655863200000|2022-06-22 02:00:00|1682|1681.7|1682.7|1682.4|1682.8|1682.5|1681.7|1681.4|75
1655863500000|2022-06-22 02:05:00|1682.8|1682.5|1681.9|1681.6|1682.8|1682.5|1681.6|1681.3|44
1655863800000|2022-06-22 02:10:00|1681.8|1681.5|1682.3|1682|1682.9|1682.6|1681.6|1681.3|61
1655864100000|2022-06-22 02:15:00|1682.2|1681.9|1680.3|1680|1682.3|1682|1680.2|1679.9|99
1655864400000|2022-06-22 02:20:00|1680.4|1680.1|1679.9|1679.6|1680.7|1680.4|1679.4|1679.1|77
1655864700000|2022-06-22 02:25:00|1680|1679.7|1680|1679.7|1680.2|1679.9|1679.4|1679.1|38
1655865000000|2022-06-22 02:30:00|1679.9|1679.6|1680.1|1679.8|1680.1|1679.8|1679.6|1679.3|43
1655865300000|2022-06-22 02:35:00|1680|1679.7|1679.9|1679.6|1681.2|1680.9|1679.8|1679.5|52
1655865600000|2022-06-22 02:40:00|1679.8|1679.5|1678.3|1678|1680.4|1680.1|1678.1|1677.8|107
1655865900000|2022-06-22 02:45:00|1678.1|1677.8|1676.4|1676.1|1678.1|1677.8|1676.3|1676|130
1655866200000|2022-06-22 02:50:00|1676.5|1676.2|1676.4|1676.1|1676.9|1676.6|1675.7|1675.4|148
1655866500000|2022-06-22 02:55:00|1676.3|1676|1674.7|1674.4|1676.6|1676.3|1674.5|1674.2|99
1655866800000|2022-06-22 03:00:00|1674.6|1674.3|1674.7|1674.4|1675.8|1675.5|1674.3|1674|52
1655867100000|2022-06-22 03:05:00|1674.8|1674.5|1674|1673.7|1675.3|1675|1674|1673.7|37
1655867400000|2022-06-22 03:10:00|1674.1|1673.8|1674.2|1673.9|1674.4|1674.1|1673.1|1672.8|73
1655867700000|2022-06-22 03:15:00|1674.3|1674|1674.3|1674|1674.7|1674.4|1673.6|1673.3|47
1655868000000|2022-06-22 03:20:00|1674.4|1674.1|1674.4|1674.1|1675.1|1674.8|1674.2|1673.9|29
1655868300000|2022-06-22 03:25:00|1674.5|1674.2|1675.3|1675|1675.6|1675.3|1674.4|1674.1|29
1655868600000|2022-06-22 03:30:00|1675.2|1674.9|1673.8|1673.5|1675.2|1674.9|1673.3|1673|95
1655868900000|2022-06-22 03:35:00|1673.7|1673.4|1672.8|1672.5|1673.8|1673.5|1672.3|1672|99
1655869200000|2022-06-22 03:40:00|1672.9|1672.6|1673.6|1673.3|1673.9|1673.6|1672.7|1672.4|39
1655869500000|2022-06-22 03:45:00|1673.5|1673.2|1674.8|1674.5|1675.2|1674.9|1673.5|1673.2|165
1655869800000|2022-06-22 03:50:00|1674.9|1674.6|1675|1674.7|1675.7|1675.4|1674.4|1674.1|72
1655870100000|2022-06-22 03:55:00|1675.1|1674.8|1675|1674.7|1675.3|1675|1674.6|1674.3|6
1655870400000|2022-06-22 04:00:00|1674.9|1674.6|1674.5|1674.2|1675|1674.7|1674.5|1674.2|19
1655870700000|2022-06-22 04:05:00|1674.4|1674.1|1674.7|1674.4|1675|1674.7|1674.2|1673.9|17
1655871000000|2022-06-22 04:10:00|1674.6|1674.3|1673.4|1673.1|1674.7|1674.4|1672.6|1672.3|104
1655871300000|2022-06-22 04:15:00|1673.5|1673.2|1673.4|1673.1|1673.7|1673.4|1673|1672.7|32
1655871600000|2022-06-22 04:20:00|1673.5|1673.2|1673.8|1673.5|1674.4|1674.1|1673.2|1672.9|19
1655871900000|2022-06-22 04:25:00|1673.7|1673.4|1673.6|1673.3|1674|1673.7|1673.3|1673|20
1655872200000|2022-06-22 04:30:00|1673.5|1673.2|1674|1673.7|1674|1673.7|1673.1|1672.8|46
1655872500000|2022-06-22 04:35:00|1673.9|1673.6|1674.1|1673.8|1674.2|1673.9|1673.7|1673.4|4
1655872800000|2022-06-22 04:40:00|1674|1673.7|1674.3|1674|1674.6|1674.3|1674|1673.7|32
1655873100000|2022-06-22 04:45:00|1674.2|1673.9|1675.2|1674.9|1675.3|1675|1674.2|1673.9|29
1655873400000|2022-06-22 04:50:00|1675.3|1675|1674.6|1674.3|1675.5|1675.2|1674.4|1674.1|32
1655873700000|2022-06-22 04:55:00|1674.7|1674.4|1675|1674.7|1675.2|1674.9|1674.6|1674.3|5
1655874000000|2022-06-22 05:00:00|1674.9|1674.6|1675.8|1675.5|1676.4|1676.1|1674.6|1674.3|82
1655874300000|2022-06-22 05:05:00|1675.7|1675.4|1675.4|1675.1|1676.1|1675.8|1674.7|1674.4|73
1655874600000|2022-06-22 05:10:00|1675.5|1675.2|1673.3|1673|1675.5|1675.2|1673.1|1672.8|91
1655874900000|2022-06-22 05:15:00|1673.2|1672.9|1674.3|1674|1674.4|1674.1|1673.1|1672.8|38
1655875200000|2022-06-22 05:20:00|1674.2|1673.9|1674.9|1674.6|1675.5|1675.2|1673.9|1673.6|25
1655875500000|2022-06-22 05:25:00|1674.8|1674.5|1674.6|1674.3|1675.1|1674.8|1674.5|1674.2|42
1655875800000|2022-06-22 05:30:00|1674.5|1674.2|1674.1|1673.8|1674.8|1674.5|1674|1673.7|38
1655876100000|2022-06-22 05:35:00|1674|1673.7|1673.2|1672.9|1674|1673.7|1672.7|1672.4|75
1655876400000|2022-06-22 05:40:00|1673.3|1673|1672.8|1672.5|1673.6|1673.3|1672.7|1672.4|251
1655876700000|2022-06-22 05:45:00|1672.9|1672.6|1672.8|1672.5|1673.1|1672.8|1672.1|1671.8|123
1655877000000|2022-06-22 05:50:00|1672.9|1672.6|1670.1|1669.8|1673|1672.7|1669.7|1669.4|196
1655877300000|2022-06-22 05:55:00|1669.9|1669.6|1669.7|1669.4|1671|1670.7|1669.3|1669|86
1655877600000|2022-06-22 06:00:00|1669.6|1669.3|1670.4|1670.1|1671.8|1671.5|1669.4|1669.1|84
1655877900000|2022-06-22 06:05:00|1670.3|1670|1670.5|1670.2|1671.9|1671.6|1670|1669.7|129
1655878200000|2022-06-22 06:10:00|1670.4|1670.1|1668.3|1668|1671.1|1670.8|1668.1|1667.8|109
1655878500000|2022-06-22 06:15:00|1668.4|1668.1|1667.5|1667.2|1669.4|1669.1|1666.8|1666.5|163
1655878800000|2022-06-22 06:20:00|1667.6|1667.3|1668.7|1668.4|1669.1|1668.8|1667.2|1666.9|62
1655879100000|2022-06-22 06:25:00|1668.8|1668.5|1668.7|1668.4|1669.4|1669.1|1668.1|1667.8|85
1655879400000|2022-06-22 06:30:00|1668.6|1668.3|1669.2|1668.9|1669.5|1669.2|1667.6|1667.3|303
1655879700000|2022-06-22 06:35:00|1669.3|1669|1669.5|1669.2|1669.5|1669.2|1668.4|1668.1|94
1655880000000|2022-06-22 06:40:00|1669.6|1669.3|1669.5|1669.2|1669.8|1669.5|1668.5|1668.2|73
1655880300000|2022-06-22 06:45:00|1669.4|1669.1|1670.5|1670.2|1670.7|1670.4|1669.1|1668.8|40
1655880600000|2022-06-22 06:50:00|1670.6|1670.3|1669.9|1669.6|1671.1|1670.8|1669.5|1669.2|58
1655880900000|2022-06-22 06:55:00|1670|1669.7|1670.4|1670.1|1670.4|1670.1|1669.1|1668.8|112
1655881200000|2022-06-22 07:00:00|1670.1|1669.8|1664.7|1664.4|1670.5|1670.2|1664.2|1663.9|1302
1655881500000|2022-06-22 07:05:00|1664.6|1664.3|1660.9|1660.6|1664.7|1664.4|1659.4|1659.1|524
1655881800000|2022-06-22 07:10:00|1661|1660.7|1661.4|1661.1|1661.5|1661.2|1658.4|1658.1|304
1655882100000|2022-06-22 07:15:00|1661.6|1661.3|1661.2|1660.9|1662.7|1662.4|1660.2|1659.9|235
1655882400000|2022-06-22 07:20:00|1660.9|1660.6|1659.1|1658.8|1661.3|1661|1657.5|1657.2|275
1655882700000|2022-06-22 07:25:00|1659.2|1658.9|1660.7|1660.4|1661.4|1661.1|1658.9|1658.6|195
1655883000000|2022-06-22 07:30:00|1660.6|1660.3|1664.4|1664.1|1665.3|1665|1659.7|1659.4|374
1655883300000|2022-06-22 07:35:00|1664.5|1664.2|1662.6|1662.3|1664.9|1664.6|1662.3|1662|160
1655883600000|2022-06-22 07:40:00|1662.7|1662.4|1660.4|1660.1|1663.5|1663.2|1660.4|1660.1|140
1655883900000|2022-06-22 07:45:00|1660.3|1660|1659.6|1659.3|1660.9|1660.6|1658.4|1658.1|97
1655884200000|2022-06-22 07:50:00|1659.7|1659.4|1658.8|1658.5|1660.5|1660.2|1658.4|1658.1|67
1655884500000|2022-06-22 07:55:00|1658.9|1658.6|1659.4|1659.1|1660.2|1659.9|1658.4|1658.1|152
1655884800000|2022-06-22 08:00:00|1659.5|1659.2|1658.1|1657.8|1661|1660.7|1657|1656.7|324
1655885100000|2022-06-22 08:05:00|1658.2|1657.9|1659.4|1659.1|1659.5|1659.2|1656.6|1656.3|239
1655885400000|2022-06-22 08:10:00|1659.5|1659.2|1661.3|1661|1662.4|1662.1|1659.4|1659.1|219
1655885700000|2022-06-22 08:15:00|1661.2|1660.9|1660.1|1659.8|1662.1|1661.8|1660|1659.7|161
1655886000000|2022-06-22 08:20:00|1660.2|1659.9|1660.7|1660.4|1661.7|1661.4|1659.7|1659.4|169
1655886300000|2022-06-22 08:25:00|1660.8|1660.5|1660.1|1659.8|1661.1|1660.8|1659.1|1658.8|234
1655886600000|2022-06-22 08:30:00|1659.9|1659.6|1662|1661.7|1662.7|1662.4|1659.6|1659.3|161
1655886900000|2022-06-22 08:35:00|1662.1|1661.8|1662.3|1662|1663.7|1663.4|1661.4|1661.1|116
1655887200000|2022-06-22 08:40:00|1662.4|1662.1|1661.2|1660.9|1662.6|1662.3|1660.7|1660.4|79
1655887500000|2022-06-22 08:45:00|1661.1|1660.8|1660.2|1659.9|1661.5|1661.2|1660|1659.7|123
1655887800000|2022-06-22 08:50:00|1660.3|1660|1661.5|1661.2|1662.3|1662|1660.1|1659.8|145
1655888100000|2022-06-22 08:55:00|1661.7|1661.4|1661.7|1661.4|1662.1|1661.8|1661|1660.7|126
1655888400000|2022-06-22 09:00:00|1661.8|1661.5|1662.6|1662.3|1663.5|1663.2|1661.8|1661.5|113
1655888700000|2022-06-22 09:05:00|1662.5|1662.2|1662.3|1662|1663|1662.7|1661.8|1661.5|68
1655889000000|2022-06-22 09:10:00|1662.4|1662.1|1661.5|1661.2|1662.6|1662.3|1661.2|1660.9|34
1655889300000|2022-06-22 09:15:00|1661.3|1661|1663.7|1663.4|1664.4|1664.1|1661.2|1660.9|114
1655889600000|2022-06-22 09:20:00|1663.8|1663.5|1665.3|1665|1665.6|1665.3|1663.6|1663.3|162
1655889900000|2022-06-22 09:25:00|1665.2|1664.9|1664.8|1664.5|1665.4|1665.1|1664.4|1664.1|65
1655890200000|2022-06-22 09:30:00|1664.9|1664.6|1663.4|1663.1|1665.1|1664.8|1663.2|1662.9|53
1655890500000|2022-06-22 09:35:00|1663.3|1663|1664.7|1664.4|1665.1|1664.8|1663.3|1663|54
1655890800000|2022-06-22 09:40:00|1664.6|1664.3|1665.4|1665.1|1665.8|1665.5|1663.9|1663.6|112
1655891100000|2022-06-22 09:45:00|1665.3|1665|1664|1663.7|1665.9|1665.6|1663.5|1663.2|139
1655891400000|2022-06-22 09:50:00|1664.1|1663.8|1665.7|1665.4|1665.9|1665.6|1663.7|1663.4|81
1655891700000|2022-06-22 09:55:00|1665.6|1665.3|1665.4|1665.1|1666.5|1666.2|1664.8|1664.5|159
1655892000000|2022-06-22 10:00:00|1665.5|1665.2|1666.1|1665.8|1666.6|1666.3|1664.5|1664.2|95
1655892300000|2022-06-22 10:05:00|1666|1665.7|1667.6|1667.3|1667.6|1667.3|1666|1665.7|131
1655892600000|2022-06-22 10:10:00|1667.5|1667.2|1668.3|1668|1668.6|1668.3|1667.4|1667.1|274
1655892900000|2022-06-22 10:15:00|1668.2|1667.9|1667|1666.7|1668.6|1668.3|1666.5|1666.2|137
1655893200000|2022-06-22 10:20:00|1667.1|1666.8|1668.8|1668.5|1668.8|1668.5|1666.9|1666.6|179
1655893500000|2022-06-22 10:25:00|1668.7|1668.4|1668.3|1668|1669.2|1668.9|1667.8|1667.5|141
1655893800000|2022-06-22 10:30:00|1668.7|1668.4|1667.6|1667.3|1668.7|1668.4|1667.3|1667|136
1655894100000|2022-06-22 10:35:00|1667.7|1667.4|1666.8|1666.5|1668.3|1668|1666.3|1666|142
1655894400000|2022-06-22 10:40:00|1666.7|1666.4|1665.8|1665.5|1666.7|1666.4|1665|1664.7|118
1655894700000|2022-06-22 10:45:00|1665.9|1665.6|1667.7|1667.4|1667.7|1667.4|1665.9|1665.6|71
1655895000000|2022-06-22 10:50:00|1667.8|1667.5|1668.9|1668.6|1669.1|1668.8|1667.3|1667|136
1655895300000|2022-06-22 10:55:00|1668.8|1668.5|1666.9|1666.6|1668.8|1668.5|1666.8|1666.5|88
1655895600000|2022-06-22 11:00:00|1667.1|1666.8|1669.4|1669.1|1670.3|1670|1667.1|1666.8|127
1655895900000|2022-06-22 11:05:00|1669.3|1669|1668.9|1668.6|1669.4|1669.1|1668.4|1668.1|276
1655896200000|2022-06-22 11:10:00|1669|1668.7|1668.4|1668.1|1669.6|1669.3|1668.2|1667.9|83
1655896500000|2022-06-22 11:15:00|1668.5|1668.2|1670.5|1670.2|1670.8|1670.5|1668|1667.7|252
1655896800000|2022-06-22 11:20:00|1670.4|1670.1|1670.3|1670|1671.4|1671.1|1669.9|1669.6|118
1655897100000|2022-06-22 11:25:00|1670.4|1670.1|1672|1671.7|1672.1|1671.8|1670.3|1670|106
1655897400000|2022-06-22 11:30:00|1672.1|1671.8|1671.2|1670.9|1672.4|1672.1|1671|1670.7|193
1655897700000|2022-06-22 11:35:00|1671.1|1670.8|1670.6|1670.3|1671.5|1671.2|1670|1669.7|95
1655898000000|2022-06-22 11:40:00|1670.7|1670.4|1669.7|1669.4|1670.8|1670.5|1669.7|1669.4|67
1655898300000|2022-06-22 11:45:00|1669.8|1669.5|1668.6|1668.3|1669.9|1669.6|1668.3|1668|133
1655898600000|2022-06-22 11:50:00|1668.7|1668.4|1669|1668.7|1669.4|1669.1|1668.5|1668.2|115
1655898900000|2022-06-22 11:55:00|1668.9|1668.6|1667.4|1667.1|1669.1|1668.8|1667.4|1667.1|161
1655899200000|2022-06-22 12:00:00|1667.5|1667.2|1667|1666.7|1668.5|1668.2|1666.3|1666|225
1655899500000|2022-06-22 12:05:00|1667.1|1666.8|1666.2|1665.9|1667.3|1667|1665.8|1665.5|101
1655899800000|2022-06-22 12:10:00|1666.3|1666|1666.5|1666.2|1667.2|1666.9|1665.9|1665.6|106
1655900100000|2022-06-22 12:15:00|1666.3|1666|1665|1664.7|1666.9|1666.6|1664.5|1664.2|383
1655900400000|2022-06-22 12:20:00|1664.9|1664.6|1664.9|1664.6|1665.2|1664.9|1664.1|1663.8|266
1655900700000|2022-06-22 12:25:00|1665|1664.7|1665.3|1665|1666.1|1665.8|1665|1664.7|275
1655901000000|2022-06-22 12:30:00|1665.2|1664.9|1663.5|1663.2|1665.4|1665.1|1662.4|1662.1|330
1655901300000|2022-06-22 12:35:00|1663.3|1663|1662.9|1662.6|1663.6|1663.3|1662.2|1661.9|217
1655901600000|2022-06-22 12:40:00|1663|1662.7|1664.1|1663.8|1664.1|1663.8|1662.2|1661.9|352
1655901900000|2022-06-22 12:45:00|1663.9|1663.6|1663.4|1663.1|1664.5|1664.2|1663.2|1662.9|392
1655902200000|2022-06-22 12:50:00|1663.3|1663|1664.3|1664|1665.8|1665.5|1662.3|1662|281
1655902500000|2022-06-22 12:55:00|1664.5|1664.2|1667.8|1667.5|1668|1667.7|1664.4|1664.1|354
1655902800000|2022-06-22 13:00:00|1667.9|1667.6|1666.1|1665.8|1668|1667.7|1665.9|1665.6|540
1655903100000|2022-06-22 13:05:00|1666|1665.7|1665.7|1665.4|1666.2|1665.9|1664.3|1664|552
1655903400000|2022-06-22 13:10:00|1665.8|1665.5|1665.9|1665.6|1666.5|1666.2|1664.7|1664.4|776
1655903700000|2022-06-22 13:15:00|1665.8|1665.5|1666.4|1666.1|1666.5|1666.2|1664.1|1663.8|717
1655904000000|2022-06-22 13:20:00|1666.3|1666|1668.2|1667.9|1669.3|1669|1666.2|1665.9|797
1655904300000|2022-06-22 13:25:00|1668.1|1667.8|1670|1669.7|1671|1670.7|1666.6|1666.3|1407
1655904600000|2022-06-22 13:30:00|1670.1|1669.8|1679.5|1679.2|1682.1|1681.8|1664.3|1664|13152
1655904900000|2022-06-22 13:35:00|1679.6|1679.3|1674.9|1674.6|1680|1679.7|1672.6|1672.3|6605
1655905200000|2022-06-22 13:40:00|1674.8|1674.5|1677.2|1676.9|1677.3|1677|1669.3|1669|5527
1655905500000|2022-06-22 13:45:00|1677.4|1677.1|1674.2|1673.9|1679|1678.7|1672.1|1671.8|4671
1655905800000|2022-06-22 13:50:00|1674.3|1674|1681.3|1681|1681.7|1681.4|1669.4|1669.1|4813
1655906100000|2022-06-22 13:55:00|1681.5|1681.2|1679.9|1679.6|1683.4|1683.1|1679.4|1679.1|3947
1655906400000|2022-06-22 14:00:00|1679.8|1679.5|1677.8|1677.5|1680.7|1680.4|1674.1|1673.8|4079
1655906700000|2022-06-22 14:05:00|1677.9|1677.6|1682.6|1682.3|1682.6|1682.3|1676.3|1676|2845
1655907000000|2022-06-22 14:10:00|1682.5|1682.2|1687.7|1687.4|1688.3|1688|1681.3|1681|2542
1655907300000|2022-06-22 14:15:00|1687.6|1687.3|1689.2|1688.9|1690.3|1690|1686.2|1685.9|4551
1655907600000|2022-06-22 14:20:00|1689.3|1689|1694.1|1693.8|1694.8|1694.5|1687.8|1687.5|3759
1655907900000|2022-06-22 14:25:00|1693.9|1693.6|1696.2|1695.9|1696.4|1696.1|1693.3|1693|2536
1655908200000|2022-06-22 14:30:00|1696.3|1696|1696.6|1696.3|1698.2|1697.9|1694.9|1694.6|2725
1655908500000|2022-06-22 14:35:00|1696.4|1696.1|1703|1702.7|1703.2|1702.9|1696.2|1695.9|3338
1655908800000|2022-06-22 14:40:00|1702.9|1702.6|1701.3|1701|1703.1|1702.8|1698.8|1698.5|2976
1655909100000|2022-06-22 14:45:00|1700.9|1700.6|1696.4|1696.1|1701.6|1701.3|1695|1694.7|2880
1655909400000|2022-06-22 14:50:00|1696.1|1695.8|1696.7|1696.4|1698|1697.7|1695.7|1695.4|1799
1655909700000|2022-06-22 14:55:00|1696.8|1696.5|1693.7|1693.4|1696.9|1696.6|1693.2|1692.9|2508
1655910000000|2022-06-22 15:00:00|1693.9|1693.6|1689.7|1689.4|1693.9|1693.6|1686.4|1686.1|4050
1655910300000|2022-06-22 15:05:00|1689.6|1689.3|1688.9|1688.6|1690.7|1690.4|1687.3|1687|2911
1655910600000|2022-06-22 15:10:00|1688.8|1688.5|1687.4|1687.1|1689.6|1689.3|1686.6|1686.3|1740
1655910900000|2022-06-22 15:15:00|1687.3|1687|1690.7|1690.4|1692.1|1691.8|1687.2|1686.9|2135
1655911200000|2022-06-22 15:20:00|1690.6|1690.3|1690.5|1690.2|1691.2|1690.9|1687.1|1686.8|1468
1655911500000|2022-06-22 15:25:00|1690.6|1690.3|1693.6|1693.3|1694.5|1694.2|1690.5|1690.2|2013
1655911800000|2022-06-22 15:30:00|1693.7|1693.4|1695.3|1695|1698.1|1697.8|1693.3|1693|2086
1655912100000|2022-06-22 15:35:00|1695.2|1694.9|1696.2|1695.9|1697|1696.7|1694.5|1694.2|1594
1655912400000|2022-06-22 15:40:00|1696|1695.7|1690|1689.7|1696.2|1695.9|1689.3|1689|2641
1655912700000|2022-06-22 15:45:00|1689.6|1689.3|1689.1|1688.8|1690.1|1689.8|1685.9|1685.6|2111
1655913000000|2022-06-22 15:50:00|1689|1688.7|1684.1|1683.8|1689.8|1689.5|1683.5|1683.2|1539
1655913300000|2022-06-22 15:55:00|1684.2|1683.9|1681.6|1681.3|1685.6|1685.3|1681.3|1681|1307
1655913600000|2022-06-22 16:00:00|1681.5|1681.2|1683.3|1683|1688.1|1687.8|1681.4|1681.1|1954
1655913900000|2022-06-22 16:05:00|1683.2|1682.9|1682.8|1682.5|1683.6|1683.3|1681.3|1681|1480
1655914200000|2022-06-22 16:10:00|1682.5|1682.2|1684.3|1684|1685.6|1685.3|1681.6|1681.3|1051
1655914500000|2022-06-22 16:15:00|1684.5|1684.2|1687|1686.7|1687.7|1687.4|1684.3|1684|1331
1655914800000|2022-06-22 16:20:00|1686.8|1686.5|1688.3|1688|1689.6|1689.3|1685.7|1685.4|1190
1655915100000|2022-06-22 16:25:00|1688.4|1688.1|1689|1688.7|1690.1|1689.8|1687|1686.7|889
1655915400000|2022-06-22 16:30:00|1688.8|1688.5|1691.5|1691.2|1692.1|1691.8|1688.2|1687.9|1506
1655915700000|2022-06-22 16:35:00|1691.6|1691.3|1689.9|1689.6|1693.7|1693.4|1689.4|1689.1|1457
1655916000000|2022-06-22 16:40:00|1690|1689.7|1693.5|1693.2|1693.5|1693.2|1690|1689.7|822
1655916300000|2022-06-22 16:45:00|1693.4|1693.1|1691.9|1691.6|1693.5|1693.2|1691.3|1691|806
1655916600000|2022-06-22 16:50:00|1692|1691.7|1690.9|1690.6|1692.2|1691.9|1689.7|1689.4|675
1655916900000|2022-06-22 16:55:00|1691.1|1690.8|1692.9|1692.6|1693.2|1692.9|1689|1688.7|1808
1655917200000|2022-06-22 17:00:00|1693|1692.7|1690|1689.7|1694.1|1693.8|1688.2|1687.9|1950
1655917500000|2022-06-22 17:05:00|1689.9|1689.6|1692.5|1692.2|1693|1692.7|1689.6|1689.3|1044
1655917800000|2022-06-22 17:10:00|1692.4|1692.1|1694.1|1693.8|1694.5|1694.2|1692|1691.7|1024
1655918100000|2022-06-22 17:15:00|1694.2|1693.9|1695.7|1695.4|1695.8|1695.5|1692.9|1692.6|1331
1655918400000|2022-06-22 17:20:00|1695.6|1695.3|1696.7|1696.4|1697.3|1697|1695.2|1694.9|1092
1655918700000|2022-06-22 17:25:00|1696.5|1696.2|1695.8|1695.5|1697.4|1697.1|1694.6|1694.3|1244
1655919000000|2022-06-22 17:30:00|1695.9|1695.6|1692.9|1692.6|1695.9|1695.6|1692.9|1692.6|796
1655919300000|2022-06-22 17:35:00|1693|1692.7|1694.7|1694.4|1694.9|1694.6|1691.8|1691.5|1087
1655919600000|2022-06-22 17:40:00|1694.6|1694.3|1695.7|1695.4|1695.8|1695.5|1693.9|1693.6|714
1655919900000|2022-06-22 17:45:00|1695.8|1695.5|1697.7|1697.4|1698.3|1698|1695.1|1694.8|1084
1655920200000|2022-06-22 17:50:00|1697.5|1697.2|1695.3|1695|1698.1|1697.8|1694.7|1694.4|942
1655920500000|2022-06-22 17:55:00|1695.1|1694.8|1696.2|1695.9|1696.3|1696|1693.9|1693.6|944
1655920800000|2022-06-22 18:00:00|1696.3|1696|1697.2|1696.9|1698.1|1697.8|1695.2|1694.9|1083
1655921100000|2022-06-22 18:05:00|1697.1|1696.8|1702|1701.7|1702.4|1702.1|1697|1696.7|1922
1655921400000|2022-06-22 18:10:00|1701.6|1701.3|1700.3|1700|1701.6|1701.3|1698.9|1698.6|1290
1655921700000|2022-06-22 18:15:00|1700.5|1700.2|1702|1701.7|1703.2|1702.9|1699.6|1699.3|2773
1655922000000|2022-06-22 18:20:00|1701.9|1701.6|1699.9|1699.6|1702.4|1702.1|1697.5|1697.2|1448
1655922300000|2022-06-22 18:25:00|1699.8|1699.5|1697.2|1696.9|1700|1699.7|1696.8|1696.5|1072
1655922600000|2022-06-22 18:30:00|1697.4|1697.1|1698.4|1698.1|1698.5|1698.2|1696.8|1696.5|623
1655922900000|2022-06-22 18:35:00|1698.5|1698.2|1697.7|1697.4|1699.1|1698.8|1697.4|1697.1|857
1655923200000|2022-06-22 18:40:00|1697.3|1697|1696.5|1696.2|1698.2|1697.9|1695.4|1695.1|1072
1655923500000|2022-06-22 18:45:00|1696.3|1696|1694|1693.7|1697.2|1696.9|1694|1693.7|1269
1655923800000|2022-06-22 18:50:00|1693.9|1693.6|1696.2|1695.9|1696.3|1696|1693.3|1693|1387
1655924100000|2022-06-22 18:55:00|1696.3|1696|1697.1|1696.8|1698.5|1698.2|1696.2|1695.9|1455
1655924400000|2022-06-22 19:00:00|1697.2|1696.9|1697.8|1697.5|1698.2|1697.9|1693.8|1693.5|1948
1655924700000|2022-06-22 19:05:00|1698|1697.7|1695.3|1695|1698.8|1698.5|1694.9|1694.6|1445
1655925000000|2022-06-22 19:10:00|1695.2|1694.9|1696.2|1695.9|1696.8|1696.5|1693.5|1693.2|1325
1655925300000|2022-06-22 19:15:00|1696.1|1695.8|1695|1694.7|1697.6|1697.3|1694.4|1694.1|1532
1655925600000|2022-06-22 19:20:00|1694.9|1694.6|1695|1694.7|1696.7|1696.4|1694.2|1693.9|1090
1655925900000|2022-06-22 19:25:00|1694.9|1694.6|1690.1|1689.8|1695|1694.7|1689.4|1689.1|2504
1655926200000|2022-06-22 19:30:00|1690|1689.7|1688.6|1688.3|1691.9|1691.6|1688.6|1688.3|2035
1655926500000|2022-06-22 19:35:00|1688.5|1688.2|1687.3|1687|1689.1|1688.8|1685.3|1685|2390
1655926800000|2022-06-22 19:40:00|1687|1686.7|1687.9|1687.6|1688.5|1688.2|1684.9|1684.6|2464
1655927100000|2022-06-22 19:45:00|1688|1687.7|1686.9|1686.6|1688|1687.7|1685.1|1684.8|3730
1655927400000|2022-06-22 19:50:00|1686.2|1685.9|1692.7|1692.4|1693.2|1692.9|1685.5|1685.2|6564
1655927700000|2022-06-22 19:55:00|1692.8|1692.5|1688.8|1688.5|1693|1692.7|1688.3|1688|12941
1655928000000|2022-06-22 20:00:00|1688.9|1688.6|1689.4|1689.1|1690.1|1689.8|1687.1|1686.8|5008
1655928300000|2022-06-22 20:05:00|1689.5|1689.2|1689.8|1689.5|1690.5|1690.2|1689.2|1688.9|1455
1655928600000|2022-06-22 20:10:00|1689.7|1689.4|1690.6|1690.3|1691.3|1691|1689.7|1689.4|1520
1655928900000|2022-06-22 20:15:00|1690.5|1690.2|1689.2|1688.9|1690.7|1690.4|1689.1|1688.8|832
1655929200000|2022-06-22 20:20:00|1689.1|1688.8|1690.1|1689.8|1690.4|1690.1|1688.9|1688.6|503
1655929500000|2022-06-22 20:25:00|1690.2|1689.9|1687.4|1687.1|1690.7|1690.4|1687.4|1687.1|505
1655929800000|2022-06-22 20:30:00|1687.5|1687.2|1687.6|1687.3|1688.1|1687.8|1687.1|1686.8|254
1655930100000|2022-06-22 20:35:00|1687.7|1687.4|1688.4|1688.1|1688.4|1688.1|1687|1686.7|305
1655930400000|2022-06-22 20:40:00|1688.5|1688.2|1688.4|1688.1|1689.1|1688.8|1687.7|1687.4|172
1655930700000|2022-06-22 20:45:00|1688.3|1688|1687.6|1687.3|1688.5|1688.2|1687|1686.7|401
1655931000000|2022-06-22 20:50:00|1687.5|1687.2|1686.2|1685.9|1688|1687.7|1686.2|1685.9|242
1655931300000|2022-06-22 20:55:00|1686.3|1686|1686.6|1685.8|1686.6|1686.1|1685.4|1685.1|310
1655931600000|2022-06-22 21:00:00|1686.5|1685.7|1686.3|1685.5|1686.6|1685.8|1686.2|1685.4|0
1655931900000|2022-06-22 21:05:00|1686.5|1685.7|1686.6|1685.8|1686.6|1685.8|1686.4|1685.6|0
1655932200000|2022-06-22 21:10:00|1686.7|1685.9|1686.4|1685.6|1686.7|1685.9|1686.3|1685.5|0
1655932500000|2022-06-22 21:15:00|1686.5|1685.7|1686.4|1685.6|1686.6|1685.8|1686.4|1685.6|0
1655932800000|2022-06-22 21:20:00|1686.5|1685.7|1686.4|1685.6|1686.6|1685.8|1686.4|1685.6|0
1655933100000|2022-06-22 21:25:00|1686.3|1685.5|1686.2|1685.4|1686.3|1685.5|1686.1|1685.3|0
1655933400000|2022-06-22 21:30:00|1686.4|1685.6|1686.1|1685.3|1686.6|1685.8|1686.1|1685.3|0
1655934000000|2022-06-22 21:40:00|1686.3|1685.5|1686.2|1685.4|1686.4|1685.6|1686.1|1685.3|0
1655934300000|2022-06-22 21:45:00|1686.1|1685.3|1686.1|1685.3|1686.2|1685.4|1685.9|1685.1|0
1655934600000|2022-06-22 21:50:00|1686.2|1685.4|1686.3|1685.5|1686.3|1685.5|1686.2|1685.4|0
1655934900000|2022-06-22 21:55:00|1686.4|1685.6|1686.4|1685.6|1686.4|1685.6|1686.3|1685.5|0
1655935200000|2022-06-22 22:00:00|1686.9|1686.1|1686.7|1686.4|1687.8|1687.5|1686.1|1685.8|75
1655935500000|2022-06-22 22:05:00|1686.8|1686.5|1685.7|1685.4|1686.8|1686.5|1684.5|1684.2|217
1655935800000|2022-06-22 22:10:00|1685.6|1685.3|1687|1686.7|1687|1686.7|1685.5|1685.2|160
1655936100000|2022-06-22 22:15:00|1686.9|1686.6|1685.3|1685|1687.5|1687.2|1685.2|1684.9|120
1655936400000|2022-06-22 22:20:00|1685.2|1684.9|1684.3|1684|1685.5|1685.2|1684.3|1684|26
1655936700000|2022-06-22 22:25:00|1684.2|1683.9|1684.4|1684.1|1684.7|1684.4|1683.5|1683.2|41
1655937000000|2022-06-22 22:30:00|1684.5|1684.2|1683.8|1683.5|1684.5|1684.2|1683.7|1683.4|35
1655937300000|2022-06-22 22:35:00|1683.9|1683.6|1684.6|1684.3|1684.9|1684.6|1683.9|1683.6|14
1655937600000|2022-06-22 22:40:00|1684.5|1684.2|1684.8|1684.5|1684.9|1684.6|1683.9|1683.6|31
1655937900000|2022-06-22 22:45:00|1684.7|1684.4|1685.4|1685.1|1685.6|1685.3|1684.4|1684.1|11
1655938200000|2022-06-22 22:50:00|1685.3|1685|1684.7|1684.4|1685.5|1685.2|1684.4|1684.1|31
1655938500000|2022-06-22 22:55:00|1684.6|1684.3|1685.1|1684.8|1685.1|1684.8|1684.3|1684|11
1655938800000|2022-06-22 23:00:00|1685.2|1684.9|1684.3|1684|1685.2|1684.9|1684.3|1684|21
1655939100000|2022-06-22 23:05:00|1684.2|1683.9|1682.3|1682|1684.2|1683.9|1682.2|1681.9|96
1655939400000|2022-06-22 23:10:00|1682.4|1682.1|1682.2|1681.9|1682.6|1682.3|1681.8|1681.5|167
1655939700000|2022-06-22 23:15:00|1682.1|1681.8|1682.3|1682|1682.4|1682.1|1681.8|1681.5|48
1655940000000|2022-06-22 23:20:00|1682.4|1682.1|1680.4|1680.1|1682.4|1682.1|1680.4|1680.1|319
1655940300000|2022-06-22 23:25:00|1680.3|1680|1679.3|1679|1680.4|1680.1|1679|1678.7|153
1655940600000|2022-06-22 23:30:00|1679.4|1679.1|1678.5|1678.2|1679.4|1679.1|1677.8|1677.5|85
1655940900000|2022-06-22 23:35:00|1678.4|1678.1|1676.8|1676.5|1678.4|1678.1|1676.3|1676|111
1655941200000|2022-06-22 23:40:00|1676.7|1676.4|1678|1677.7|1678.7|1678.4|1676.7|1676.4|102
1655941500000|2022-06-22 23:45:00|1678.1|1677.8|1677.1|1676.8|1678.2|1677.9|1676.8|1676.5|63
1655941800000|2022-06-22 23:50:00|1677.2|1676.9|1678.2|1677.9|1679|1678.7|1677|1676.7|44
1655942100000|2022-06-22 23:55:00|1678.1|1677.8|1679|1678.7|1679.5|1679.2|1678|1677.7|27
1655942400000|2022-06-23 00:00:00|1678.8|1678.5|1681|1680.7|1681.8|1681.5|1678.7|1678.4|149
1655942700000|2022-06-23 00:05:00|1680.9|1680.6|1681.7|1681.4|1681.9|1681.6|1680.7|1680.4|53
1655943000000|2022-06-23 00:10:00|1681.8|1681.5|1680.9|1680.6|1682|1681.7|1680.8|1680.5|77
1655943300000|2022-06-23 00:15:00|1681|1680.7|1683|1682.7|1684.8|1684.5|1681|1680.7|167
1655943600000|2022-06-23 00:20:00|1683.2|1682.9|1682.9|1682.6|1684.1|1683.8|1682.4|1682.1|81
1655943900000|2022-06-23 00:25:00|1683|1682.7|1681.5|1681.2|1683.9|1683.6|1681.5|1681.2|73
1655944200000|2022-06-23 00:30:00|1681.6|1681.3|1683.1|1682.8|1683.1|1682.8|1679.7|1679.4|200
1655944500000|2022-06-23 00:35:00|1683.2|1682.9|1683|1682.7|1684.1|1683.8|1682.6|1682.3|63
1655944800000|2022-06-23 00:40:00|1682.9|1682.6|1684.4|1684.1|1685|1684.7|1682.7|1682.4|98
1655945100000|2022-06-23 00:45:00|1684.3|1684|1685.5|1685.2|1686.2|1685.9|1683.9|1683.6|111
1655945400000|2022-06-23 00:50:00|1685.4|1685.1|1689.7|1689.4|1690.4|1690.1|1685.4|1685.1|297
1655945700000|2022-06-23 00:55:00|1689.8|1689.5|1689.9|1689.6|1692.5|1692.2|1689.8|1689.5|193
1655946000000|2022-06-23 01:00:00|1690|1689.7|1690.2|1689.9|1691.4|1691.1|1688.8|1688.5|142
1655946300000|2022-06-23 01:05:00|1690.1|1689.8|1690.6|1690.3|1690.9|1690.6|1688.8|1688.5|41
1655946600000|2022-06-23 01:10:00|1690.5|1690.2|1688.8|1688.5|1691.3|1691|1688.8|1688.5|45
1655946900000|2022-06-23 01:15:00|1688.9|1688.6|1686.8|1686.5|1689.4|1689.1|1686.1|1685.8|98
1655947200000|2022-06-23 01:20:00|1686.9|1686.6|1688.1|1687.8|1689.5|1689.2|1686.6|1686.3|53
1655947500000|2022-06-23 01:25:00|1688|1687.7|1688.3|1688|1688.5|1688.2|1686.8|1686.5|20
1655947800000|2022-06-23 01:30:00|1688.1|1687.8|1689.4|1689.1|1690.6|1690.3|1688|1687.7|55
1655948100000|2022-06-23 01:35:00|1689.5|1689.2|1687.8|1687.5|1689.6|1689.3|1687.6|1687.3|45
1655948400000|2022-06-23 01:40:00|1687.9|1687.6|1686.9|1686.6|1688.3|1688|1686.7|1686.4|34
1655948700000|2022-06-23 01:45:00|1687|1686.7|1685.6|1685.3|1688.2|1687.9|1685.3|1685|51
1655949000000|2022-06-23 01:50:00|1685.5|1685.2|1681.6|1681.3|1685.6|1685.3|1681.6|1681.3|358
1655949300000|2022-06-23 01:55:00|1681.7|1681.4|1679.8|1679.5|1681.7|1681.4|1679.1|1678.8|182
1655949600000|2022-06-23 02:00:00|1679.7|1679.4|1681.4|1681.1|1681.5|1681.2|1679.4|1679.1|108
1655949900000|2022-06-23 02:05:00|1681.3|1681|1681.1|1680.8|1681.8|1681.5|1680.4|1680.1|33
1655950200000|2022-06-23 02:10:00|1681|1680.7|1679.1|1678.8|1681.7|1681.4|1678.1|1677.8|149
1655950500000|2022-06-23 02:15:00|1679|1678.7|1678.8|1678.5|1679.6|1679.3|1678.3|1678|21
1655950800000|2022-06-23 02:20:00|1678.7|1678.4|1677.1|1676.8|1679.4|1679.1|1676.8|1676.5|146
1655951100000|2022-06-23 02:25:00|1677.2|1676.9|1678.8|1678.5|1679|1678.7|1677.1|1676.8|34
1655951400000|2022-06-23 02:30:00|1678.9|1678.6|1682|1681.7|1682.1|1681.8|1678.8|1678.5|72
1655951700000|2022-06-23 02:35:00|1682.2|1681.9|1682.4|1682.1|1682.6|1682.3|1681.4|1681.1|52
1655952000000|2022-06-23 02:40:00|1682.5|1682.2|1681.9|1681.6|1682.8|1682.5|1681.6|1681.3|25
1655952300000|2022-06-23 02:45:00|1682.3|1682|1684.6|1684.3|1684.7|1684.4|1682|1681.7|53
1655952600000|2022-06-23 02:50:00|1684.7|1684.4|1682.9|1682.6|1684.9|1684.6|1682.8|1682.5|24
1655952900000|2022-06-23 02:55:00|1683|1682.7|1682.3|1682|1683.1|1682.8|1682|1681.7|23
1655953200000|2022-06-23 03:00:00|1682.2|1681.9|1681.2|1680.9|1683.2|1682.9|1680.9|1680.6|20
1655953500000|2022-06-23 03:05:00|1681.3|1681|1683.4|1683.1|1683.6|1683.3|1681.1|1680.8|41
1655953800000|2022-06-23 03:10:00|1683.5|1683.2|1683.5|1683.2|1684.7|1684.4|1683.1|1682.8|90
1655954100000|2022-06-23 03:15:00|1683.6|1683.3|1684.4|1684.1|1684.4|1684.1|1682.4|1682.1|32
1655954400000|2022-06-23 03:20:00|1684.3|1684|1684.2|1683.9|1684.8|1684.5|1683.6|1683.3|10
1655954700000|2022-06-23 03:25:00|1684.3|1684|1683.6|1683.3|1684.7|1684.4|1683|1682.7|16
1655955000000|2022-06-23 03:30:00|1683.7|1683.4|1683.7|1683.4|1684.2|1683.9|1682.8|1682.5|15
1655955300000|2022-06-23 03:35:00|1683.8|1683.5|1685|1684.7|1685.8|1685.5|1683.7|1683.4|32
1655955600000|2022-06-23 03:40:00|1685.1|1684.8|1683.3|1683|1685.4|1685.1|1683.2|1682.9|23
1655955900000|2022-06-23 03:45:00|1683.4|1683.1|1683.2|1682.9|1684.1|1683.8|1683.1|1682.8|8
1655956200000|2022-06-23 03:50:00|1683.3|1683|1683.8|1683.5|1683.9|1683.6|1682.8|1682.5|6
1655956500000|2022-06-23 03:55:00|1684|1683.7|1681.8|1681.5|1684|1683.7|1681.8|1681.5|29
1655956800000|2022-06-23 04:00:00|1681.7|1681.4|1682|1681.7|1682.9|1682.6|1681.7|1681.4|25
1655957100000|2022-06-23 04:05:00|1681.9|1681.6|1680.4|1680.1|1682|1681.7|1680.2|1679.9|36
1655957400000|2022-06-23 04:10:00|1680.5|1680.2|1682.5|1682.2|1682.7|1682.4|1680.4|1680.1|36
1655957700000|2022-06-23 04:15:00|1682.6|1682.3|1682.8|1682.5|1683.7|1683.4|1682.4|1682.1|21
1655958000000|2022-06-23 04:20:00|1682.9|1682.6|1684|1683.7|1684.1|1683.8|1682.7|1682.4|8
1655958300000|2022-06-23 04:25:00|1684.1|1683.8|1686.3|1686|1686.4|1686.1|1684.1|1683.8|90
1655958600000|2022-06-23 04:30:00|1686.4|1686.1|1686.8|1686.5|1687.4|1687.1|1685.8|1685.5|116
1655958900000|2022-06-23 04:35:00|1687|1686.7|1686.7|1686.4|1687|1686.7|1686|1685.7|39
1655959200000|2022-06-23 04:40:00|1686.8|1686.5|1687.6|1687.3|1687.7|1687.4|1686.7|1686.4|94
1655959500000|2022-06-23 04:45:00|1687.5|1687.2|1686.3|1686|1687.5|1687.2|1686|1685.7|78
1655959800000|2022-06-23 04:50:00|1686.4|1686.1|1684.9|1684.6|1686.6|1686.3|1684.4|1684.1|77
1655960100000|2022-06-23 04:55:00|1684.4|1684.1|1685.1|1684.8|1685.7|1685.4|1684.4|1684.1|58
1655960400000|2022-06-23 05:00:00|1685|1684.7|1685.9|1685.6|1686.2|1685.9|1685|1684.7|47
1655960700000|2022-06-23 05:05:00|1685.8|1685.5|1685.4|1685.1|1686.7|1686.4|1685.3|1685|57
1655961000000|2022-06-23 05:10:00|1685.3|1685|1685.3|1685|1685.9|1685.6|1684.8|1684.5|51
1655961300000|2022-06-23 05:15:00|1685.2|1684.9|1687.8|1687.5|1687.9|1687.6|1685.2|1684.9|427
1655961600000|2022-06-23 05:20:00|1687.6|1687.3|1686.4|1686.1|1688.2|1687.9|1686.1|1685.8|88
1655961900000|2022-06-23 05:25:00|1686.3|1686|1687.9|1687.6|1688.3|1688|1686.3|1686|78
1655962200000|2022-06-23 05:30:00|1687.8|1687.5|1689.9|1689.6|1690.3|1690|1687.8|1687.5|174
1655962500000|2022-06-23 05:35:00|1690|1689.7|1688.3|1688|1690.7|1690.4|1688.2|1687.9|194
1655962800000|2022-06-23 05:40:00|1688.4|1688.1|1688.4|1688.1|1689.2|1688.9|1688.2|1687.9|32
1655963100000|2022-06-23 05:45:00|1688.5|1688.2|1688.6|1688.3|1688.9|1688.6|1687.9|1687.6|68
1655963400000|2022-06-23 05:50:00|1688.5|1688.2|1686.9|1686.6|1688.5|1688.2|1686.8|1686.5|22
1655963700000|2022-06-23 05:55:00|1686.8|1686.5|1687.3|1687|1687.6|1687.3|1686.5|1686.2|28
1655964000000|2022-06-23 06:00:00|1687.2|1686.9|1687.2|1686.9|1688|1687.7|1684.8|1684.5|264
1655964300000|2022-06-23 06:05:00|1687.3|1687|1686.2|1685.9|1687.5|1687.2|1685.3|1685|72
1655964600000|2022-06-23 06:10:00|1686|1685.7|1686.6|1686.3|1687.5|1687.2|1685.8|1685.5|53
1655964900000|2022-06-23 06:15:00|1686.4|1686.1|1686.8|1686.5|1687.4|1687.1|1686.1|1685.8|64
1655965200000|2022-06-23 06:20:00|1686.7|1686.4|1685.1|1684.8|1686.8|1686.5|1684.6|1684.3|67
1655965500000|2022-06-23 06:25:00|1685.2|1684.9|1685.2|1684.9|1686.2|1685.9|1684.9|1684.6|57
1655965800000|2022-06-23 06:30:00|1685.1|1684.8|1685.1|1684.8|1686.2|1685.9|1684.8|1684.5|85
1655966100000|2022-06-23 06:35:00|1685|1684.7|1686|1685.7|1686.1|1685.8|1684.6|1684.3|87
1655966400000|2022-06-23 06:40:00|1686.1|1685.8|1687.4|1687.1|1687.5|1687.2|1685.8|1685.5|166
1655966700000|2022-06-23 06:45:00|1687.5|1687.2|1686.4|1686.1|1687.8|1687.5|1686.4|1686.1|94
1655967000000|2022-06-23 06:50:00|1686.3|1686|1685.8|1685.5|1686.9|1686.6|1685.3|1685|54
1655967300000|2022-06-23 06:55:00|1685.7|1685.4|1686.2|1685.9|1687.6|1687.3|1684.9|1684.6|150
1655967600000|2022-06-23 07:00:00|1686.3|1686|1685.2|1684.9|1686.3|1686|1683.2|1682.9|310
1655967900000|2022-06-23 07:05:00|1685.3|1685|1681.6|1681.3|1685.9|1685.6|1681.2|1680.9|514
1655968200000|2022-06-23 07:10:00|1681.5|1681.2|1683.4|1683.1|1684.1|1683.8|1681.1|1680.8|269
1655968500000|2022-06-23 07:15:00|1682.5|1682.2|1679.7|1679.4|1682.7|1682.4|1678.1|1677.8|462
1655968800000|2022-06-23 07:20:00|1679.5|1679.2|1677|1676.7|1679.6|1679.3|1676.8|1676.5|265
1655969100000|2022-06-23 07:25:00|1677.1|1676.8|1678.5|1678.2|1678.8|1678.5|1675.9|1675.6|232
1655969400000|2022-06-23 07:30:00|1678.6|1678.3|1679|1678.7|1679.5|1679.2|1675.6|1675.3|450
1655969700000|2022-06-23 07:35:00|1678.9|1678.6|1676.6|1676.3|1678.9|1678.6|1674.3|1674|267
1655970000000|2022-06-23 07:40:00|1676.8|1676.5|1678.7|1678.4|1679.2|1678.9|1676|1675.7|188
1655970300000|2022-06-23 07:45:00|1678.6|1678.3|1678.5|1678.2|1680.1|1679.8|1678|1677.7|147
1655970600000|2022-06-23 07:50:00|1678.6|1678.3|1676.5|1676.2|1678.6|1678.3|1676.1|1675.8|108
1655970900000|2022-06-23 07:55:00|1676.4|1676.1|1676.4|1676.1|1677.7|1677.4|1675.4|1675.1|174
1655971200000|2022-06-23 08:00:00|1676.3|1676|1679.9|1679.6|1680.2|1679.9|1675.1|1674.8|270
1655971500000|2022-06-23 08:05:00|1679.8|1679.5|1682.6|1682.3|1682.8|1682.5|1679.2|1678.9|392
1655971800000|2022-06-23 08:10:00|1682.5|1682.2|1688|1687.7|1689.2|1688.9|1682|1681.7|730
1655972100000|2022-06-23 08:15:00|1687.9|1687.6|1687.1|1686.8|1689.4|1689.1|1686.5|1686.2|200
1655972400000|2022-06-23 08:20:00|1687.2|1686.9|1686.5|1686.2|1687.3|1687|1686|1685.7|91
1655972700000|2022-06-23 08:25:00|1686.4|1686.1|1685|1684.7|1687.3|1687|1685|1684.7|77
1655973000000|2022-06-23 08:30:00|1685.1|1684.8|1682.4|1682.1|1685.1|1684.8|1682.3|1682|327
1655973300000|2022-06-23 08:35:00|1682.3|1682|1681.7|1681.4|1682.6|1682.3|1681.6|1681.3|189
1655973600000|2022-06-23 08:40:00|1681.8|1681.5|1682.3|1682|1683.1|1682.8|1681.6|1681.3|114
1655973900000|2022-06-23 08:45:00|1682.4|1682.1|1682.6|1682.3|1683.1|1682.8|1681.6|1681.3|114
1655974200000|2022-06-23 08:50:00|1682.7|1682.4|1681.6|1681.3|1682.7|1682.4|1681.4|1681.1|55
1655974500000|2022-06-23 08:55:00|1681.5|1681.2|1682|1681.7|1682.9|1682.6|1681.3|1681|103
1655974800000|2022-06-23 09:00:00|1682.1|1681.8|1684.5|1684.2|1684.8|1684.5|1681.8|1681.5|76
1655975100000|2022-06-23 09:05:00|1684.4|1684.1|1684.3|1684|1684.9|1684.6|1683.9|1683.6|96
1655975400000|2022-06-23 09:10:00|1684.4|1684.1|1688.6|1688.3|1688.6|1688.3|1684.4|1684.1|213
1655975700000|2022-06-23 09:15:00|1688.8|1688.5|1688.2|1687.9|1689.5|1689.2|1688|1687.7|157
1655976000000|2022-06-23 09:20:00|1688.1|1687.8|1687.8|1687.5|1688.7|1688.4|1687.4|1687.1|256
1655976300000|2022-06-23 09:25:00|1687.7|1687.4|1688|1687.7|1688.1|1687.8|1687|1686.7|54
1655976600000|2022-06-23 09:30:00|1687.9|1687.6|1687.7|1687.4|1688|1687.7|1686.6|1686.3|60
1655976900000|2022-06-23 09:35:00|1687.8|1687.5|1688.4|1688.1|1688.5|1688.2|1687|1686.7|48
1655977200000|2022-06-23 09:40:00|1688.3|1688|1690.2|1689.9|1690.3|1690|1688.2|1687.9|82
1655977500000|2022-06-23 09:45:00|1690.1|1689.8|1689.8|1689.5|1690.6|1690.3|1689.5|1689.2|223
1655977800000|2022-06-23 09:50:00|1689.9|1689.6|1690|1689.7|1690.7|1690.4|1689.5|1689.2|60
1655978100000|2022-06-23 09:55:00|1690.1|1689.8|1690.8|1690.5|1692.4|1692.1|1689.5|1689.2|200
1655978400000|2022-06-23 10:00:00|1691.2|1690.9|1691.5|1691.2|1691.8|1691.5|1690.7|1690.4|115
1655978700000|2022-06-23 10:05:00|1691.4|1691.1|1692.5|1692.2|1692.8|1692.5|1691.1|1690.8|67
1655979000000|2022-06-23 10:10:00|1692.4|1692.1|1693.5|1693.2|1694.3|1694|1692.1|1691.8|175
1655979300000|2022-06-23 10:15:00|1693.8|1693.5|1693.7|1693.4|1694.1|1693.8|1693.1|1692.8|156
1655979600000|2022-06-23 10:20:00|1693.8|1693.5|1694.3|1694|1694.7|1694.4|1693.2|1692.9|145
1655979900000|2022-06-23 10:25:00|1694.4|1694.1|1696.6|1696.3|1696.9|1696.6|1694.4|1694.1|246
1655980200000|2022-06-23 10:30:00|1696.7|1696.4|1694.5|1694.2|1696.7|1696.4|1694.2|1693.9|387
1655980500000|2022-06-23 10:35:00|1694.4|1694.1|1696.5|1696.2|1697|1696.7|1694.4|1694.1|441
1655980800000|2022-06-23 10:40:00|1696.4|1696.1|1697.2|1696.9|1697.3|1697|1696.2|1695.9|148
1655981100000|2022-06-23 10:45:00|1697.3|1697|1698.7|1698.4|1698.7|1698.4|1696.7|1696.4|618
1655981400000|2022-06-23 10:50:00|1698.6|1698.3|1698.1|1697.8|1699.8|1699.5|1697.9|1697.6|397
1655981700000|2022-06-23 10:55:00|1698|1697.7|1698.5|1698.2|1699.6|1699.3|1697.8|1697.5|418
1655982000000|2022-06-23 11:00:00|1698.7|1698.4|1698.2|1697.9|1699|1698.7|1697.4|1697.1|378
1655982300000|2022-06-23 11:05:00|1698|1697.7|1697.4|1697.1|1698.4|1698.1|1696.9|1696.6|241
1655982600000|2022-06-23 11:10:00|1697.3|1697|1696.9|1696.6|1697.3|1697|1696.1|1695.8|144
1655982900000|2022-06-23 11:15:00|1696.8|1696.5|1698|1697.7|1698.5|1698.2|1696.8|1696.5|132
1655983200000|2022-06-23 11:20:00|1697.9|1697.6|1699.3|1699|1699.6|1699.3|1697.8|1697.5|188
1655983500000|2022-06-23 11:25:00|1699.2|1698.9|1701.6|1701.3|1701.8|1701.5|1698.6|1698.3|340
1655983800000|2022-06-23 11:30:00|1701.5|1701.2|1699.9|1699.6|1701.6|1701.3|1699.2|1698.9|201
1655984100000|2022-06-23 11:35:00|1699.8|1699.5|1700.1|1699.8|1700.5|1700.2|1699.5|1699.2|107
1655984400000|2022-06-23 11:40:00|1700.2|1699.9|1699.5|1699.2|1700.5|1700.2|1697.8|1697.5|319
1655984700000|2022-06-23 11:45:00|1699.2|1698.9|1700.6|1700.3|1701.2|1700.9|1698.5|1698.2|207
1655985000000|2022-06-23 11:50:00|1700.7|1700.4|1700.6|1700.3|1701.1|1700.8|1700|1699.7|101
1655985300000|2022-06-23 11:55:00|1700.5|1700.2|1699.2|1698.9|1700.9|1700.6|1698.9|1698.6|136
1655985600000|2022-06-23 12:00:00|1699.3|1699|1697.5|1697.2|1699.4|1699.1|1697.5|1697.2|181
1655985900000|2022-06-23 12:05:00|1697.4|1697.1|1696|1695.7|1697.4|1697.1|1695.9|1695.6|257
1655986200000|2022-06-23 12:10:00|1696.1|1695.8|1695.7|1695.4|1696.9|1696.6|1695.6|1695.3|278
1655986500000|2022-06-23 12:15:00|1695.8|1695.5|1696.4|1696.1|1697.2|1696.9|1695.4|1695.1|207
1655986800000|2022-06-23 12:20:00|1696.5|1696.2|1695.5|1695.2|1696.7|1696.4|1695.2|1694.9|159
1655987100000|2022-06-23 12:25:00|1695.6|1695.3|1694.4|1694.1|1695.6|1695.3|1694.2|1693.9|194
1655987400000|2022-06-23 12:30:00|1694.3|1694|1692.2|1691.9|1694.4|1694.1|1692|1691.7|358
1655987700000|2022-06-23 12:35:00|1692.3|1692|1691.1|1690.8|1692.5|1692.2|1690.7|1690.4|219
1655988000000|2022-06-23 12:40:00|1691|1690.7|1690.2|1689.9|1692.7|1692.4|1690|1689.7|553
1655988300000|2022-06-23 12:45:00|1690.1|1689.8|1690.6|1690.3|1691.4|1691.1|1689.7|1689.4|733
1655988600000|2022-06-23 12:50:00|1690.5|1690.2|1690.7|1690.4|1691.4|1691.1|1689.2|1688.9|521
1655988900000|2022-06-23 12:55:00|1690.6|1690.3|1692.3|1692|1693.2|1692.9|1690.3|1690|455
1655989200000|2022-06-23 13:00:00|1692.2|1691.9|1692.2|1691.9|1693.7|1693.4|1691.7|1691.4|282
1655989500000|2022-06-23 13:05:00|1692.1|1691.8|1693.2|1692.9|1693.4|1693.1|1691|1690.7|488
1655989800000|2022-06-23 13:10:00|1693.1|1692.8|1694.3|1694|1694.5|1694.2|1692.3|1692|276
1655990100000|2022-06-23 13:15:00|1694.4|1694.1|1695.4|1695.1|1696|1695.7|1694.3|1694|417
1655990400000|2022-06-23 13:20:00|1695.5|1695.2|1694.9|1694.6|1695.7|1695.4|1694.5|1694.2|327
1655990700000|2022-06-23 13:25:00|1695|1694.7|1692.8|1692.5|1695|1694.7|1692.2|1691.9|813
1655991000000|2022-06-23 13:30:00|1692.5|1692.2|1696.9|1696.6|1701.7|1701.4|1691.4|1691.1|10380
1655991300000|2022-06-23 13:35:00|1697|1696.7|1694.1|1693.8|1697|1696.7|1692|1691.7|4702
1655991600000|2022-06-23 13:40:00|1694|1693.7|1691.9|1691.6|1697.1|1696.8|1691.2|1690.9|4885
1655991900000|2022-06-23 13:45:00|1691.7|1691.4|1690.4|1690.1|1693.4|1693.1|1690.4|1690.1|4415
1655992200000|2022-06-23 13:50:00|1690|1689.7|1683.2|1682.9|1690.9|1690.6|1681.8|1681.5|2530
1655992500000|2022-06-23 13:55:00|1683.1|1682.8|1690.7|1690.4|1690.7|1690.4|1682.6|1682.3|3890
1655992800000|2022-06-23 14:00:00|1694.3|1694|1697.3|1697|1697.4|1697.1|1692.4|1692.1|2597
1655993100000|2022-06-23 14:05:00|1697.2|1696.9|1689.8|1689.5|1698.7|1698.4|1689.4|1689.1|2914
1655993400000|2022-06-23 14:10:00|1690|1689.7|1690.7|1690.4|1693.6|1693.3|1687|1686.7|3333
1655993700000|2022-06-23 14:15:00|1690.8|1690.5|1691.2|1690.9|1692.8|1692.5|1688.2|1687.9|2794
1655994000000|2022-06-23 14:20:00|1691.4|1691.1|1694.9|1694.6|1696.8|1696.5|1691.3|1691|2185
1655994300000|2022-06-23 14:25:00|1694.8|1694.5|1693.7|1693.4|1696.5|1696.2|1689.9|1689.6|1590
1655994600000|2022-06-23 14:30:00|1694|1693.7|1692.8|1692.5|1695.5|1695.2|1690.5|1690.2|2323
1655994900000|2022-06-23 14:35:00|1692.5|1692.2|1698.2|1697.9|1698.2|1697.9|1691|1690.7|2025
1655995200000|2022-06-23 14:40:00|1698.3|1698|1698.4|1698.1|1700.6|1700.3|1698.2|1697.9|3366
1655995500000|2022-06-23 14:45:00|1698.2|1697.9|1698.1|1697.8|1701|1700.7|1697.7|1697.4|1244
1655995800000|2022-06-23 14:50:00|1698.4|1698.1|1699.9|1699.6|1701.1|1700.8|1697.4|1697.1|1539
1655996100000|2022-06-23 14:55:00|1699.6|1699.3|1701.8|1701.5|1703.7|1703.4|1699.4|1699.1|2495
1655996400000|2022-06-23 15:00:00|1702|1701.7|1697.9|1697.6|1702.1|1701.8|1697.4|1697.1|2175
1655996700000|2022-06-23 15:05:00|1697.8|1697.5|1700.5|1700.2|1700.5|1700.2|1696.3|1696|1308
1655997000000|2022-06-23 15:10:00|1700.6|1700.3|1702.7|1702.4|1704|1703.7|1698.4|1698.1|1450
1655997300000|2022-06-23 15:15:00|1702.6|1702.3|1702.8|1702.5|1702.9|1702.6|1700.9|1700.6|1107
1655997600000|2022-06-23 15:20:00|1702.9|1702.6|1699|1698.7|1704|1703.7|1698.3|1698|1694
1655997900000|2022-06-23 15:25:00|1698.9|1698.6|1698.4|1698.1|1699.7|1699.4|1697.8|1697.5|985
1655998200000|2022-06-23 15:30:00|1698.5|1698.2|1694.8|1694.5|1700.2|1699.9|1693.7|1693.4|1959
1655998500000|2022-06-23 15:35:00|1695|1694.7|1691|1690.7|1695|1694.7|1690.7|1690.4|1728
1655998800000|2022-06-23 15:40:00|1691.1|1690.8|1694|1693.7|1694.6|1694.3|1690.2|1689.9|1022
1655999100000|2022-06-23 15:45:00|1693.9|1693.6|1696.2|1695.9|1696.4|1696.1|1692.4|1692.1|1345
1655999400000|2022-06-23 15:50:00|1696.1|1695.8|1695.6|1695.3|1698|1697.7|1695.6|1695.3|1454
1655999700000|2022-06-23 15:55:00|1695.4|1695.1|1693|1692.7|1695.9|1695.6|1692.3|1692|1519
1656000000000|2022-06-23 16:00:00|1693.2|1692.9|1685.5|1685.2|1693.2|1692.9|1685.3|1685|2181
1656000300000|2022-06-23 16:05:00|1685.4|1685.1|1687.5|1687.2|1688.7|1688.4|1684.5|1684.2|1664
1656000600000|2022-06-23 16:10:00|1687.4|1687.1|1689.2|1688.9|1690|1689.7|1685.6|1685.3|1188
1656000900000|2022-06-23 16:15:00|1689.1|1688.8|1691.5|1691.2|1692.5|1692.2|1687.9|1687.6|1401
1656001200000|2022-06-23 16:20:00|1691.2|1690.9|1692|1691.7|1693.2|1692.9|1690.7|1690.4|1479
1656001500000|2022-06-23 16:25:00|1691.9|1691.6|1690.2|1689.9|1692.1|1691.8|1689.4|1689.1|1288
1656001800000|2022-06-23 16:30:00|1690.3|1690|1687.5|1687.2|1691.4|1691.1|1687.3|1687|1028
1656002100000|2022-06-23 16:35:00|1687.7|1687.4|1684.8|1684.5|1689.3|1689|1683.6|1683.3|1315
1656002400000|2022-06-23 16:40:00|1684.6|1684.3|1686.2|1685.9|1688.1|1687.8|1684.2|1683.9|1317
1656002700000|2022-06-23 16:45:00|1686.3|1686|1684.2|1683.9|1686.9|1686.6|1682.6|1682.3|1525
1656003000000|2022-06-23 16:50:00|1684.1|1683.8|1682.7|1682.4|1684.3|1684|1679.8|1679.5|1764
1656003300000|2022-06-23 16:55:00|1682.8|1682.5|1680.5|1680.2|1683.7|1683.4|1679.9|1679.6|1008
1656003600000|2022-06-23 17:00:00|1680.4|1680.1|1678.5|1678.2|1680.4|1680.1|1675.9|1675.6|1893
1656003900000|2022-06-23 17:05:00|1678.4|1678.1|1683|1682.7|1684|1683.7|1678.4|1678.1|2195
1656004200000|2022-06-23 17:10:00|1683.1|1682.8|1683.7|1683.4|1685.7|1685.4|1682.5|1682.2|1144
1656004500000|2022-06-23 17:15:00|1683.9|1683.6|1684.9|1684.6|1686.3|1686|1683.3|1683|777
1656004800000|2022-06-23 17:20:00|1685|1684.7|1685|1684.7|1687.7|1687.4|1682.5|1682.2|994
1656005100000|2022-06-23 17:25:00|1685.1|1684.8|1682.8|1682.5|1686.6|1686.3|1682.5|1682.2|857
1656005400000|2022-06-23 17:30:00|1683|1682.7|1683.8|1683.5|1685.3|1685|1682.2|1681.9|862
1656005700000|2022-06-23 17:35:00|1683.7|1683.4|1682.2|1681.9|1685.2|1684.9|1681|1680.7|721
1656006000000|2022-06-23 17:40:00|1682.4|1682.1|1681.4|1681.1|1683.1|1682.8|1679.7|1679.4|740
1656006300000|2022-06-23 17:45:00|1681.5|1681.2|1684.4|1684.1|1684.5|1684.2|1680.7|1680.4|892
1656006600000|2022-06-23 17:50:00|1684.5|1684.2|1685.1|1684.8|1687.1|1686.8|1684.3|1684|925
1656006900000|2022-06-23 17:55:00|1685.2|1684.9|1686.3|1686|1686.6|1686.3|1684.4|1684.1|859
1656007200000|2022-06-23 18:00:00|1686.4|1686.1|1685.1|1684.8|1688|1687.7|1684.6|1684.3|1445
1656007500000|2022-06-23 18:05:00|1685|1684.7|1686.2|1685.9|1686.3|1686|1684.2|1683.9|1115
1656007800000|2022-06-23 18:10:00|1686.3|1686|1686.1|1685.8|1687.9|1687.6|1684.4|1684.1|917
1656008100000|2022-06-23 18:15:00|1686.3|1686|1686|1685.7|1686.9|1686.6|1684.8|1684.5|858
1656008400000|2022-06-23 18:20:00|1686.1|1685.8|1688.5|1688.2|1688.9|1688.6|1684.9|1684.6|994
1656008700000|2022-06-23 18:25:00|1688.7|1688.4|1689.7|1689.4|1690.1|1689.8|1687.3|1687|1022
1656009000000|2022-06-23 18:30:00|1689.6|1689.3|1694.7|1694.4|1695.2|1694.9|1689.6|1689.3|1936
1656009300000|2022-06-23 18:35:00|1694.6|1694.3|1695.1|1694.8|1696|1695.7|1692.5|1692.2|2054
1656009600000|2022-06-23 18:40:00|1695|1694.7|1695|1694.7|1695.4|1695.1|1693.6|1693.3|1028
1656009900000|2022-06-23 18:45:00|1695.2|1694.9|1695.3|1695|1695.6|1695.3|1693.1|1692.8|905
1656010200000|2022-06-23 18:50:00|1695.2|1694.9|1697|1696.7|1697.3|1697|1695.2|1694.9|1012
1656010500000|2022-06-23 18:55:00|1696.7|1696.4|1696.7|1696.4|1696.8|1696.5|1695|1694.7|706
1656010800000|2022-06-23 19:00:00|1696.6|1696.3|1697.1|1696.8|1697.3|1697|1694.6|1694.3|1219
1656011100000|2022-06-23 19:05:00|1697|1696.7|1699.2|1698.9|1699.9|1699.6|1696.9|1696.6|1607
1656011400000|2022-06-23 19:10:00|1699.3|1699|1699.8|1699.5|1700.3|1700|1698.6|1698.3|1597
1656011700000|2022-06-23 19:15:00|1699.9|1699.6|1699.7|1699.4|1700.2|1699.9|1697.6|1697.3|1420
1656012000000|2022-06-23 19:20:00|1699.6|1699.3|1699.6|1699.3|1700.7|1700.4|1699|1698.7|1359
1656012300000|2022-06-23 19:25:00|1699.7|1699.4|1702.6|1702.3|1703.9|1703.6|1699.5|1699.2|2111
1656012600000|2022-06-23 19:30:00|1702.7|1702.4|1709.3|1709|1709.4|1709.1|1702.7|1702.4|2818
1656012900000|2022-06-23 19:35:00|1709.5|1709.2|1705.7|1705.4|1710.2|1709.9|1705.7|1705.4|3235
1656013200000|2022-06-23 19:40:00|1705.8|1705.5|1706|1705.7|1708.2|1707.9|1705.4|1705.1|2765
1656013500000|2022-06-23 19:45:00|1706.3|1706|1710.4|1710.1|1710.4|1710.1|1705.9|1705.6|4130
1656013800000|2022-06-23 19:50:00|1710.6|1710.3|1707.2|1706.9|1712.9|1712.6|1706.7|1706.4|7255
1656014100000|2022-06-23 19:55:00|1707.1|1706.8|1709.2|1708.9|1709.9|1709.6|1706|1705.7|10064
1656014400000|2022-06-23 20:00:00|1709.1|1708.8|1704.8|1704.5|1709.1|1708.8|1704.6|1704.3|3542
1656014700000|2022-06-23 20:05:00|1704.9|1704.6|1705.3|1705|1705.5|1705.2|1704.6|1704.3|1389
1656015000000|2022-06-23 20:10:00|1705.2|1704.9|1704.9|1704.6|1705.6|1705.3|1704.8|1704.5|674
1656015300000|2022-06-23 20:15:00|1704.8|1704.5|1705.2|1704.9|1705.6|1705.3|1704.8|1704.5|242
1656015600000|2022-06-23 20:20:00|1705.3|1705|1706.7|1706.4|1706.8|1706.5|1705.3|1705|471
1656015900000|2022-06-23 20:25:00|1706.6|1706.3|1706.5|1706.2|1706.8|1706.5|1706|1705.7|323
1656016200000|2022-06-23 20:30:00|1706.4|1706.1|1706.4|1706.1|1706.7|1706.4|1706.3|1706|186
1656016500000|2022-06-23 20:35:00|1706.3|1706|1705.6|1705.3|1706.3|1706|1705.5|1705.2|232
1656016800000|2022-06-23 20:40:00|1705.2|1704.9|1702|1701.7|1705.2|1704.9|1701.9|1701.6|719
1656017100000|2022-06-23 20:45:00|1702.1|1701.8|1701.9|1701.6|1702.3|1702|1701.4|1701.1|461
1656017400000|2022-06-23 20:50:00|1701.8|1701.5|1699.6|1699.3|1701.9|1701.6|1699.5|1699.2|508
1656017700000|2022-06-23 20:55:00|1699.5|1699.2|1700.9|1700.1|1700.9|1700.6|1699.4|1699.1|452
1656018000000|2022-06-23 21:00:00|1701|1700.2|1700.9|1700.1|1701|1700.2|1700.6|1699.8|2
1656018300000|2022-06-23 21:05:00|1701|1700.2|1701.3|1700.5|1701.3|1700.5|1701|1700.2|0
1656018600000|2022-06-23 21:10:00|1701.6|1700.8|1701.6|1700.8|1701.7|1700.9|1701.5|1700.7|0
1656018900000|2022-06-23 21:15:00|1701.5|1700.7|1701.3|1700.5|1701.5|1700.7|1701.3|1700.5|0
1656019200000|2022-06-23 21:20:00|1701.4|1700.6|1701|1700.2|1701.4|1700.6|1700.9|1700.1|0
1656019500000|2022-06-23 21:25:00|1701.2|1700.4|1701|1700.2|1701.3|1700.5|1700.9|1700.1|0
1656020400000|2022-06-23 21:40:00|1701.1|1700.3|1701.3|1700.5|1701.3|1700.5|1701.1|1700.3|0
1656020700000|2022-06-23 21:45:00|1701.2|1700.4|1701.8|1701|1701.8|1701|1701.2|1700.4|0
1656021000000|2022-06-23 21:50:00|1701.7|1700.9|1701.7|1700.9|1701.8|1701|1701.7|1700.9|0
1656021300000|2022-06-23 21:55:00|1701.8|1701|1702.3|1701.5|1702.3|1701.5|1701.8|1701|0
1656021600000|2022-06-23 22:00:00|1701.8|1701|1702.2|1701.9|1702.9|1702.6|1701.6|1701|291
1656021900000|2022-06-23 22:05:00|1702.1|1701.8|1701.7|1701.4|1703.1|1702.8|1701.4|1701.1|97
1656022200000|2022-06-23 22:10:00|1701.6|1701.3|1701.5|1701.2|1701.7|1701.4|1700|1699.7|205
1656022500000|2022-06-23 22:15:00|1701.2|1700.9|1702|1701.7|1702.7|1702.4|1701.2|1700.9|45
1656022800000|2022-06-23 22:20:00|1702.1|1701.8|1702.6|1702.3|1702.7|1702.4|1701.8|1701.5|10
1656023100000|2022-06-23 22:25:00|1702.7|1702.4|1701.1|1700.8|1703.2|1702.9|1701|1700.7|49
1656023400000|2022-06-23 22:30:00|1701|1700.7|1701.4|1701.1|1701.8|1701.5|1701|1700.7|12
1656023700000|2022-06-23 22:35:00|1701.3|1701|1702.2|1701.9|1702.2|1701.9|1700.9|1700.6|15
1656024000000|2022-06-23 22:40:00|1702.3|1702|1702.7|1702.4|1702.9|1702.6|1702.3|1702|17
1656024300000|2022-06-23 22:45:00|1702.8|1702.5|1704.2|1703.9|1704.6|1704.3|1702.8|1702.5|63
1656024600000|2022-06-23 22:50:00|1704.3|1704|1704.7|1704.4|1704.8|1704.5|1704.2|1703.9|50
1656024900000|2022-06-23 22:55:00|1704.6|1704.3|1704.1|1703.8|1704.7|1704.4|1703.8|1703.5|18
1656025200000|2022-06-23 23:00:00|1704.2|1703.9|1704.1|1703.8|1704.8|1704.5|1703.6|1703.3|26
1656025500000|2022-06-23 23:05:00|1704.2|1703.9|1704.2|1703.9|1704.3|1704|1703.5|1703.2|13
1656025800000|2022-06-23 23:10:00|1704.3|1704|1704.5|1704.2|1704.8|1704.5|1704.2|1703.9|19
1656026100000|2022-06-23 23:15:00|1704.4|1704.1|1703.9|1703.6|1704.5|1704.2|1703.8|1703.5|15
1656026400000|2022-06-23 23:20:00|1704|1703.7|1704.1|1703.8|1704.3|1704|1703.8|1703.5|6
1656026700000|2022-06-23 23:25:00|1704|1703.7|1704.6|1704.3|1704.8|1704.5|1703.8|1703.5|16
1656027000000|2022-06-23 23:30:00|1704.2|1703.9|1704.7|1704.4|1705.5|1705.2|1703.7|1703.4|29
1656027300000|2022-06-23 23:35:00|1704.6|1704.3|1704.7|1704.4|1705.2|1704.9|1704.6|1704.3|12
1656027600000|2022-06-23 23:40:00|1704.9|1704.6|1704.2|1703.9|1705.1|1704.8|1704|1703.7|37
1656027900000|2022-06-23 23:45:00|1704.1|1703.8|1703.8|1703.5|1704.4|1704.1|1703.6|1703.3|24
1656028200000|2022-06-23 23:50:00|1703.7|1703.4|1702.9|1702.6|1704.2|1703.9|1702.8|1702.5|38
1656028500000|2022-06-23 23:55:00|1702.8|1702.5|1700.8|1700.5|1702.9|1702.6|1700.5|1700.2|161
1656028800000|2022-06-24 00:00:00|1700.9|1700.6|1701.9|1701.6|1702.3|1702|1699.4|1699.1|99
1656029100000|2022-06-24 00:05:00|1701.8|1701.5|1703.1|1702.8|1703.3|1703|1701.3|1701|35
1656029400000|2022-06-24 00:10:00|1703.3|1703|1702.2|1701.9|1704|1703.7|1701.7|1701.4|91
1656029700000|2022-06-24 00:15:00|1702.1|1701.8|1703.9|1703.6|1704|1703.7|1700.8|1700.5|44
1656030000000|2022-06-24 00:20:00|1704|1703.7|1704.5|1704.2|1705.6|1705.3|1704|1703.7|58
1656030300000|2022-06-24 00:25:00|1704.4|1704.1|1702.9|1702.6|1704.8|1704.5|1702.8|1702.5|51
1656030600000|2022-06-24 00:30:00|1702.7|1702.4|1703|1702.7|1704.1|1703.8|1702|1701.7|164
1656030900000|2022-06-24 00:35:00|1702.9|1702.6|1703.1|1702.8|1703.7|1703.4|1702.4|1702.1|24
1656031200000|2022-06-24 00:40:00|1703.2|1702.9|1704.6|1704.3|1704.8|1704.5|1703.2|1702.9|32
1656031500000|2022-06-24 00:45:00|1704.5|1704.2|1705.7|1705.4|1706.5|1706.2|1704.5|1704.2|90
1656031800000|2022-06-24 00:50:00|1705.6|1705.3|1705.2|1704.9|1706|1705.7|1704.8|1704.5|37
1656032100000|2022-06-24 00:55:00|1705.3|1705|1704.9|1704.6|1705.6|1705.3|1704|1703.7|700
1656032400000|2022-06-24 01:00:00|1705|1704.7|1705.1|1704.8|1705.2|1704.9|1704.2|1703.9|31
1656032700000|2022-06-24 01:05:00|1705.2|1704.9|1703.4|1703.1|1705.3|1705|1703.4|1703.1|94
1656033000000|2022-06-24 01:10:00|1703.3|1703|1706|1705.7|1706.1|1705.8|1703.3|1703|90
1656033300000|2022-06-24 01:15:00|1706.1|1705.8|1705.3|1705|1707.1|1706.8|1705.2|1704.9|94
1656033600000|2022-06-24 01:20:00|1705.2|1704.9|1708.2|1707.9|1708.5|1708.2|1705.2|1704.9|122
1656033900000|2022-06-24 01:25:00|1708.3|1708|1707|1706.7|1708.6|1708.3|1706.8|1706.5|33
1656034200000|2022-06-24 01:30:00|1707.1|1706.8|1707.8|1707.5|1707.8|1707.5|1706.4|1706.1|129
1656034500000|2022-06-24 01:35:00|1708|1707.7|1708|1707.7|1709.3|1709|1707.5|1707.2|99
1656034800000|2022-06-24 01:40:00|1708.1|1707.8|1709.7|1709.4|1710.1|1709.8|1707.8|1707.5|95
1656035100000|2022-06-24 01:45:00|1709.8|1709.5|1711.9|1711.6|1713.2|1712.9|1709.8|1709.5|312
1656035400000|2022-06-24 01:50:00|1712|1711.7|1710.7|1710.4|1712.8|1712.5|1710.5|1710.2|46
1656035700000|2022-06-24 01:55:00|1710.6|1710.3|1711.8|1711.5|1712.1|1711.8|1710.3|1710|92
1656036000000|2022-06-24 02:00:00|1711.9|1711.6|1711.2|1710.9|1712.2|1711.9|1711.1|1710.8|23
1656036300000|2022-06-24 02:05:00|1711.1|1710.8|1712.5|1712.2|1712.6|1712.3|1711.1|1710.8|33
1656036600000|2022-06-24 02:10:00|1712.6|1712.3|1715.2|1714.9|1715.3|1715|1712.5|1712.2|205
1656036900000|2022-06-24 02:15:00|1715.3|1715|1716|1715.7|1716.1|1715.8|1715|1714.7|201
1656037200000|2022-06-24 02:20:00|1716.3|1716|1714.4|1714.1|1716.4|1716.1|1714.4|1714.1|86
1656037500000|2022-06-24 02:25:00|1714.5|1714.2|1715.5|1715.2|1715.6|1715.3|1714.2|1713.9|65
1656037800000|2022-06-24 02:30:00|1715.4|1715.1|1716.3|1716|1716.6|1716.3|1715|1714.7|95
1656038100000|2022-06-24 02:35:00|1716.2|1715.9|1716.3|1716|1716.6|1716.3|1716.1|1715.8|47
1656038400000|2022-06-24 02:40:00|1716.4|1716.1|1716.2|1715.9|1716.6|1716.3|1715.9|1715.6|25
1656038700000|2022-06-24 02:45:00|1716.3|1716|1717.5|1717.2|1718|1717.7|1716.2|1715.9|111
1656039000000|2022-06-24 02:50:00|1717.6|1717.3|1718.5|1718.2|1718.5|1718.2|1717.4|1717.1|77
1656039300000|2022-06-24 02:55:00|1718.4|1718.1|1718.1|1717.8|1718.5|1718.2|1717.7|1717.4|40
1656039600000|2022-06-24 03:00:00|1718.2|1717.9|1717.9|1717.6|1718.6|1718.3|1717.6|1717.3|72
1656039900000|2022-06-24 03:05:00|1718|1717.7|1717|1716.7|1718.2|1717.9|1716.9|1716.6|46
1656040200000|2022-06-24 03:10:00|1717.1|1716.8|1716.2|1715.9|1717.2|1716.9|1716.1|1715.8|52
1656040500000|2022-06-24 03:15:00|1716.1|1715.8|1716|1715.7|1716.7|1716.4|1715.6|1715.3|41
1656040800000|2022-06-24 03:20:00|1716.1|1715.8|1716|1715.7|1716.2|1715.9|1715.4|1715.1|25
1656041100000|2022-06-24 03:25:00|1715.9|1715.6|1714.6|1714.3|1715.9|1715.6|1714.3|1714|62
1656041400000|2022-06-24 03:30:00|1714.7|1714.4|1714.6|1714.3|1715.3|1715|1714.3|1714|24
1656041700000|2022-06-24 03:35:00|1714.7|1714.4|1715.5|1715.2|1715.5|1715.2|1714.6|1714.3|11
1656042000000|2022-06-24 03:40:00|1715.4|1715.1|1714.9|1714.6|1716|1715.7|1714.8|1714.5|12
1656042300000|2022-06-24 03:45:00|1715|1714.7|1714.4|1714.1|1715|1714.7|1714.2|1713.9|22
1656042600000|2022-06-24 03:50:00|1714.5|1714.2|1715.2|1714.9|1715.5|1715.2|1714.5|1714.2|24
1656042900000|2022-06-24 03:55:00|1715.1|1714.8|1714.7|1714.4|1715.2|1714.9|1714.3|1714|28
1656043200000|2022-06-24 04:00:00|1714.8|1714.5|1716.3|1716|1716.5|1716.2|1714.5|1714.2|26
1656043500000|2022-06-24 04:05:00|1716.2|1715.9|1716.5|1716.2|1716.8|1716.5|1716|1715.7|62
1656043800000|2022-06-24 04:10:00|1716.4|1716.1|1716.7|1716.4|1717.3|1717|1716.2|1715.9|28
1656044100000|2022-06-24 04:15:00|1716.8|1716.5|1719.5|1719.2|1720|1719.7|1716.8|1716.5|115
1656044400000|2022-06-24 04:20:00|1719.6|1719.3|1721.5|1721.2|1722.2|1721.9|1719.3|1719|144
1656044700000|2022-06-24 04:25:00|1721.4|1721.1|1720.3|1720|1721.6|1721.3|1720.3|1720|24
1656045000000|2022-06-24 04:30:00|1720.2|1719.9|1721.2|1720.9|1721.2|1720.9|1720.2|1719.9|79
1656045300000|2022-06-24 04:35:00|1721.3|1721|1720.3|1720|1721.5|1721.2|1720.3|1720|30
1656045600000|2022-06-24 04:40:00|1720.2|1719.9|1720.4|1720.1|1720.5|1720.2|1720|1719.7|16
1656045900000|2022-06-24 04:45:00|1720.5|1720.2|1720.1|1719.8|1720.5|1720.2|1719.9|1719.6|13
1656046200000|2022-06-24 04:50:00|1720|1719.7|1720.7|1720.4|1720.7|1720.4|1719.9|1719.6|27
1656046500000|2022-06-24 04:55:00|1720.8|1720.5|1720.6|1720.3|1721.4|1721.1|1720.6|1720.3|42
1656046800000|2022-06-24 05:00:00|1720.7|1720.4|1720.6|1720.3|1721.4|1721.1|1719.4|1719.1|87
1656047100000|2022-06-24 05:05:00|1720.7|1720.4|1720.6|1720.3|1722.6|1722.3|1720.5|1720.2|76
1656047400000|2022-06-24 05:10:00|1720.7|1720.4|1720.3|1720|1721|1720.7|1719.9|1719.6|33
1656047700000|2022-06-24 05:15:00|1720.2|1719.9|1720.4|1720.1|1720.8|1720.5|1719.9|1719.6|14
1656048000000|2022-06-24 05:20:00|1720.3|1720|1720.3|1720|1721.5|1721.2|1720|1719.7|31
1656048300000|2022-06-24 05:25:00|1720.2|1719.9|1722.2|1721.9|1722.3|1722|1719.6|1719.3|38
1656048600000|2022-06-24 05:30:00|1722.1|1721.8|1721.9|1721.6|1722.2|1721.9|1721.4|1721.1|31
1656048900000|2022-06-24 05:35:00|1721.8|1721.5|1723.8|1723.5|1723.8|1723.5|1721.7|1721.4|92
1656049200000|2022-06-24 05:40:00|1723.7|1723.4|1723.8|1723.5|1723.9|1723.6|1723.2|1722.9|53
1656049500000|2022-06-24 05:45:00|1723.7|1723.4|1723.7|1723.4|1724.2|1723.9|1723|1722.7|185
1656049800000|2022-06-24 05:50:00|1723.6|1723.3|1723.4|1723.1|1723.6|1723.3|1722.4|1722.1|125
1656050100000|2022-06-24 05:55:00|1723.5|1723.2|1721.8|1721.5|1723.5|1723.2|1721|1720.7|48
1656050400000|2022-06-24 06:00:00|1721.9|1721.6|1721.2|1720.9|1721.9|1721.6|1719.9|1719.6|171
1656050700000|2022-06-24 06:05:00|1721.1|1720.8|1719.7|1719.4|1721.7|1721.4|1719.6|1719.3|49
1656051000000|2022-06-24 06:10:00|1719.6|1719.3|1721.6|1721.3|1721.9|1721.6|1719.6|1719.3|124
1656051300000|2022-06-24 06:15:00|1721.7|1721.4|1720.7|1720.4|1722.1|1721.8|1720.2|1719.9|83
1656051600000|2022-06-24 06:20:00|1720.5|1720.2|1721.5|1721.2|1721.9|1721.6|1720.3|1720|54
1656051900000|2022-06-24 06:25:00|1721.3|1721|1720.8|1720.5|1721.6|1721.3|1720.5|1720.2|18
1656052200000|2022-06-24 06:30:00|1720.7|1720.4|1719.7|1719.4|1721.5|1721.2|1719.5|1719.2|47
1656052500000|2022-06-24 06:35:00|1719.8|1719.5|1720.4|1720.1|1720.4|1720.1|1719.1|1718.8|37
1656052800000|2022-06-24 06:40:00|1720.5|1720.2|1720|1719.7|1720.9|1720.6|1719.7|1719.4|17
1656053100000|2022-06-24 06:45:00|1720.1|1719.8|1720.1|1719.8|1720.5|1720.2|1719.5|1719.2|26
1656053400000|2022-06-24 06:50:00|1720|1719.7|1719.5|1719.2|1720.4|1720.1|1719.5|1719.2|25
1656053700000|2022-06-24 06:55:00|1719.4|1719.1|1718.1|1717.8|1719.4|1719.1|1718.1|1717.8|74
1656054000000|2022-06-24 07:00:00|1718.3|1718|1717.3|1717|1718.5|1718.2|1716.1|1715.8|134
1656054300000|2022-06-24 07:05:00|1717.2|1716.9|1719.6|1719.3|1719.6|1719.3|1716.8|1716.5|130
1656054600000|2022-06-24 07:10:00|1719.5|1719.2|1718.2|1717.9|1719.9|1719.6|1718.1|1717.8|82
1656054900000|2022-06-24 07:15:00|1718.1|1717.8|1716.9|1716.6|1718.8|1718.5|1716.1|1715.8|118
1656055200000|2022-06-24 07:20:00|1716.8|1716.5|1716.2|1715.9|1717.6|1717.3|1715.8|1715.5|77
1656055500000|2022-06-24 07:25:00|1716.1|1715.8|1717.5|1717.2|1717.5|1717.2|1715.8|1715.5|43
1656055800000|2022-06-24 07:30:00|1717.4|1717.1|1719.1|1718.8|1719.5|1719.2|1717.3|1717|105
1656056100000|2022-06-24 07:35:00|1719|1718.7|1719.1|1718.8|1719.7|1719.4|1718|1717.7|63
1656056400000|2022-06-24 07:40:00|1719.2|1718.9|1720.1|1719.8|1720.4|1720.1|1718.4|1718.1|87
1656056700000|2022-06-24 07:45:00|1720.2|1719.9|1720.3|1720|1720.5|1720.2|1719.1|1718.8|76
1656057000000|2022-06-24 07:50:00|1720.2|1719.9|1720.5|1720.2|1721.7|1721.4|1720.1|1719.8|90
1656057300000|2022-06-24 07:55:00|1720.6|1720.3|1720.4|1720.1|1721.6|1721.3|1719.7|1719.4|80
1656057600000|2022-06-24 08:00:00|1720.6|1720.3|1720.4|1720.1|1721.9|1721.6|1719.3|1719|274
1656057900000|2022-06-24 08:05:00|1720.2|1719.9|1719.4|1719.1|1720.6|1720.3|1719.2|1718.9|187
1656058200000|2022-06-24 08:10:00|1719.5|1719.2|1718.6|1718.3|1720.3|1720|1718.3|1718|107
1656058500000|2022-06-24 08:15:00|1718.7|1718.4|1720.3|1720|1720.4|1720.1|1718.4|1718.1|87
1656058800000|2022-06-24 08:20:00|1720.2|1719.9|1718.3|1718|1720.6|1720.3|1717.3|1717|171
1656059100000|2022-06-24 08:25:00|1718.2|1717.9|1720.2|1719.9|1720.5|1720.2|1717.8|1717.5|132
1656059400000|2022-06-24 08:30:00|1720.3|1720|1721.2|1720.9|1721.4|1721.1|1719.5|1719.2|84
1656059700000|2022-06-24 08:35:00|1721.1|1720.8|1721.5|1721.2|1722.3|1722|1720.7|1720.4|79
1656060000000|2022-06-24 08:40:00|1721.6|1721.3|1721.8|1721.5|1722.2|1721.9|1721.1|1720.8|68
1656060300000|2022-06-24 08:45:00|1721.9|1721.6|1721|1720.7|1722.4|1722.1|1720.9|1720.6|121
1656060600000|2022-06-24 08:50:00|1720.9|1720.6|1721.3|1721|1721.8|1721.5|1719.9|1719.6|159
1656060900000|2022-06-24 08:55:00|1721.4|1721.1|1722.2|1721.9|1722.6|1722.3|1721.2|1720.9|159
1656061200000|2022-06-24 09:00:00|1722.1|1721.8|1721.3|1721|1722.4|1722.1|1720.7|1720.4|235
1656061500000|2022-06-24 09:05:00|1721.2|1720.9|1722.6|1722.3|1722.6|1722.3|1720.6|1720.3|155
1656061800000|2022-06-24 09:10:00|1722.4|1722.1|1723.4|1723.1|1723.8|1723.5|1722.3|1722|86
1656062100000|2022-06-24 09:15:00|1723.5|1723.2|1723.5|1723.2|1723.9|1723.6|1722.8|1722.5|207
1656062400000|2022-06-24 09:20:00|1723.6|1723.3|1723.7|1723.4|1724|1723.7|1723.3|1723|153
1656062700000|2022-06-24 09:25:00|1723.6|1723.3|1722.4|1722.1|1723.7|1723.4|1721.8|1721.5|176
1656063000000|2022-06-24 09:30:00|1722.5|1722.2|1723.2|1722.9|1723.4|1723.1|1721.9|1721.6|164
1656063300000|2022-06-24 09:35:00|1723.3|1723|1722.2|1721.9|1723.7|1723.4|1721.9|1721.6|170
1656063600000|2022-06-24 09:40:00|1722.1|1721.8|1723.8|1723.5|1723.9|1723.6|1721.8|1721.5|176
1656063900000|2022-06-24 09:45:00|1723.7|1723.4|1723.4|1723.1|1724.6|1724.3|1723.4|1723.1|297
1656064200000|2022-06-24 09:50:00|1723.5|1723.2|1724.2|1723.9|1724.6|1724.3|1722.6|1722.3|307
1656064500000|2022-06-24 09:55:00|1724.3|1724|1725.6|1725.3|1725.6|1725.3|1723.5|1723.2|177
1656064800000|2022-06-24 10:00:00|1725.5|1725.2|1726.6|1726.3|1727|1726.7|1725.2|1724.9|372
1656065100000|2022-06-24 10:05:00|1726.7|1726.4|1727.1|1726.8|1727.2|1726.9|1725.1|1724.8|271
1656065400000|2022-06-24 10:10:00|1727|1726.7|1726.8|1726.5|1727.3|1727|1726.4|1726.1|112
1656065700000|2022-06-24 10:15:00|1726.7|1726.4|1726.1|1725.8|1727.2|1726.9|1725.9|1725.6|147
1656066000000|2022-06-24 10:20:00|1726.2|1725.9|1724|1723.7|1726.3|1726|1724|1723.7|110
1656066300000|2022-06-24 10:25:00|1723.9|1723.6|1723.9|1723.6|1724.3|1724|1723.5|1723.2|185
1656066600000|2022-06-24 10:30:00|1723.8|1723.5|1725.3|1725|1725.4|1725.1|1723.4|1723.1|105
1656066900000|2022-06-24 10:35:00|1725.4|1725.1|1724.1|1723.8|1725.4|1725.1|1723.9|1723.6|100
1656067200000|2022-06-24 10:40:00|1724|1723.7|1723.2|1722.9|1724.1|1723.8|1722.9|1722.6|158
1656067500000|2022-06-24 10:45:00|1723.1|1722.8|1723.5|1723.2|1723.9|1723.6|1723|1722.7|71
1656067800000|2022-06-24 10:50:00|1723.6|1723.3|1723|1722.7|1723.8|1723.5|1722.2|1721.9|85
1656068100000|2022-06-24 10:55:00|1722.9|1722.6|1723.2|1722.9|1723.4|1723.1|1722|1721.7|139
1656068400000|2022-06-24 11:00:00|1723|1722.7|1722.9|1722.6|1723.6|1723.3|1722.5|1722.2|208
1656068700000|2022-06-24 11:05:00|1722.8|1722.5|1723.2|1722.9|1723.3|1723|1722.5|1722.2|49
1656069000000|2022-06-24 11:10:00|1723|1722.7|1723.9|1723.6|1724|1723.7|1723|1722.7|116
1656069300000|2022-06-24 11:15:00|1723.8|1723.5|1724.4|1724.1|1724.4|1724.1|1723.4|1723.1|64
1656069600000|2022-06-24 11:20:00|1724.5|1724.2|1724.3|1724|1724.7|1724.4|1723.8|1723.5|105
1656069900000|2022-06-24 11:25:00|1724.2|1723.9|1725.2|1724.9|1725.3|1725|1723.6|1723.3|63
1656070200000|2022-06-24 11:30:00|1725.3|1725|1725.6|1725.3|1726.4|1726.1|1724.9|1724.6|182
1656070500000|2022-06-24 11:35:00|1725.5|1725.2|1724.1|1723.8|1725.9|1725.6|1724|1723.7|190
1656070800000|2022-06-24 11:40:00|1724.2|1723.9|1723.3|1723|1724.6|1724.3|1723.2|1722.9|189
1656071100000|2022-06-24 11:45:00|1723.2|1722.9|1722.2|1721.9|1723.5|1723.2|1721.7|1721.4|164
1656071400000|2022-06-24 11:50:00|1722|1721.7|1722.5|1722.2|1722.9|1722.6|1721.8|1721.5|171
1656071700000|2022-06-24 11:55:00|1722.4|1722.1|1722.8|1722.5|1723.6|1723.3|1722.2|1721.9|113
1656072000000|2022-06-24 12:00:00|1722.9|1722.6|1723.2|1722.9|1723.9|1723.6|1722|1721.7|486
1656072300000|2022-06-24 12:05:00|1723.1|1722.8|1724.3|1724|1725|1724.7|1722.1|1721.8|317
1656072600000|2022-06-24 12:10:00|1724.1|1723.8|1723.5|1723.2|1724.5|1724.2|1723.4|1723.1|251
1656072900000|2022-06-24 12:15:00|1723.4|1723.1|1723.7|1723.4|1724.1|1723.8|1723|1722.7|148
1656073200000|2022-06-24 12:20:00|1723.6|1723.3|1721.8|1721.5|1724.1|1723.8|1721.4|1721.1|312
1656073500000|2022-06-24 12:25:00|1721.7|1721.4|1721.6|1721.3|1722.6|1722.3|1721.3|1721|170
1656073800000|2022-06-24 12:30:00|1721.5|1721.2|1721.4|1721.1|1722.2|1721.9|1721.2|1720.9|124
1656074100000|2022-06-24 12:35:00|1721.3|1721|1721.9|1721.6|1722.5|1722.2|1721.3|1721|108
1656074400000|2022-06-24 12:40:00|1721.8|1721.5|1722.2|1721.9|1722.8|1722.5|1721.6|1721.3|202
1656074700000|2022-06-24 12:45:00|1722.3|1722|1720.9|1720.6|1722.3|1722|1720.4|1720.1|288
1656075000000|2022-06-24 12:50:00|1720.8|1720.5|1720|1719.7|1720.9|1720.6|1719.7|1719.4|162
1656075300000|2022-06-24 12:55:00|1720.1|1719.8|1720.1|1719.8|1720.6|1720.3|1719.5|1719.2|95
1656075600000|2022-06-24 13:00:00|1720|1719.7|1720.7|1720.4|1721.3|1721|1719.8|1719.5|202
1656075900000|2022-06-24 13:05:00|1720.8|1720.5|1721.6|1721.3|1721.9|1721.6|1720.2|1719.9|190
1656076200000|2022-06-24 13:10:00|1721.8|1721.5|1721.2|1720.9|1721.8|1721.5|1720.5|1720.2|191
1656076500000|2022-06-24 13:15:00|1721.3|1721|1722|1721.7|1722.4|1722.1|1720.9|1720.6|282
1656076800000|2022-06-24 13:20:00|1722.1|1721.8|1722.8|1722.5|1723.3|1723|1721.6|1721.3|351
1656077100000|2022-06-24 13:25:00|1722.7|1722.4|1722.9|1722.6|1723.4|1723.1|1721.7|1721.4|605
1656077400000|2022-06-24 13:30:00|1723.6|1723.3|1730.2|1729.9|1731.5|1731.2|1719.6|1719.3|7822
1656077700000|2022-06-24 13:35:00|1730.4|1730.1|1730.2|1729.9|1732.6|1732.3|1726.5|1726.2|5506
1656078000000|2022-06-24 13:40:00|1730.3|1730|1733.5|1733.2|1734.8|1734.5|1728.3|1728|4854
1656078300000|2022-06-24 13:45:00|1733.6|1733.3|1736.1|1735.8|1736.6|1736.3|1732.3|1732|4095
1656078600000|2022-06-24 13:50:00|1736.2|1735.9|1738.8|1738.5|1741.2|1740.9|1735.6|1735.3|3062
1656078900000|2022-06-24 13:55:00|1738.9|1738.6|1739.7|1739.4|1739.8|1739.5|1736.6|1736.3|2396
1656079200000|2022-06-24 14:00:00|1742.5|1742.2|1747.7|1747.4|1750.7|1750.4|1740.5|1740.2|8379
1656079500000|2022-06-24 14:05:00|1747.6|1747.3|1752.9|1752.6|1753.3|1753|1747.2|1746.9|3003
1656079800000|2022-06-24 14:10:00|1752.8|1752.5|1751.5|1751.2|1753|1752.7|1749.2|1748.9|3553
1656080100000|2022-06-24 14:15:00|1751.6|1751.3|1753.4|1753.1|1755.2|1754.9|1750.6|1750.3|2657
1656080400000|2022-06-24 14:20:00|1753.6|1753.3|1755.9|1755.6|1756.7|1756.4|1752.8|1752.5|3225
1656080700000|2022-06-24 14:25:00|1756|1755.7|1754.1|1753.8|1756.3|1756|1752.8|1752.5|3112
1656081000000|2022-06-24 14:30:00|1754.3|1754|1754.2|1753.9|1756|1755.7|1752.8|1752.5|3259
1656081300000|2022-06-24 14:35:00|1754.3|1754|1753.3|1753|1755.5|1755.2|1752.3|1752|3607
1656081600000|2022-06-24 14:40:00|1753.4|1753.1|1751.9|1751.6|1753.6|1753.3|1750.1|1749.8|2736
1656081900000|2022-06-24 14:45:00|1751.8|1751.5|1754.9|1754.6|1755.1|1754.8|1749.7|1749.4|1831
1656082200000|2022-06-24 14:50:00|1754.8|1754.5|1753.7|1753.4|1755.7|1755.4|1752.4|1752.1|1704
1656082500000|2022-06-24 14:55:00|1753.6|1753.3|1753.6|1753.3|1755.4|1755.1|1751.8|1751.5|1759
1656082800000|2022-06-24 15:00:00|1753.7|1753.4|1755.6|1755.3|1755.8|1755.5|1753.4|1753.1|1607
1656083100000|2022-06-24 15:05:00|1755.7|1755.4|1752.8|1752.5|1755.9|1755.6|1752.1|1751.8|1665
1656083400000|2022-06-24 15:10:00|1752.9|1752.6|1748.6|1748.3|1753.1|1752.8|1748.5|1748.2|1799
1656083700000|2022-06-24 15:15:00|1748.7|1748.4|1747.7|1747.4|1748.7|1748.4|1746.5|1746.2|2546
1656084000000|2022-06-24 15:20:00|1747.6|1747.3|1749.2|1748.9|1750|1749.7|1747.4|1747.1|1425
1656084300000|2022-06-24 15:25:00|1749.1|1748.8|1752.5|1752.2|1752.5|1752.2|1748.4|1748.1|1359
1656084600000|2022-06-24 15:30:00|1752.4|1752.1|1752.5|1752.2|1754.1|1753.8|1751.6|1751.3|1475
1656084900000|2022-06-24 15:35:00|1752.4|1752.1|1754.1|1753.8|1754.3|1754|1751.6|1751.3|1390
1656085200000|2022-06-24 15:40:00|1754.2|1753.9|1753|1752.7|1754.2|1753.9|1752.8|1752.5|986
1656085500000|2022-06-24 15:45:00|1752.9|1752.6|1752.1|1751.8|1754.3|1754|1751.9|1751.6|1176
1656085800000|2022-06-24 15:50:00|1751.9|1751.6|1754.8|1754.5|1754.9|1754.6|1751.7|1751.4|1300
1656086100000|2022-06-24 15:55:00|1755|1754.7|1753|1752.7|1755|1754.7|1751.9|1751.6|1160
1656086400000|2022-06-24 16:00:00|1753.2|1752.9|1753.4|1753.1|1754.3|1754|1752.4|1752.1|1112
1656086700000|2022-06-24 16:05:00|1753.3|1753|1753.2|1752.9|1754.2|1753.9|1752.6|1752.3|799
1656087000000|2022-06-24 16:10:00|1753.1|1752.8|1754|1753.7|1754.3|1754|1752.8|1752.5|635
1656087300000|2022-06-24 16:15:00|1753.9|1753.6|1754.1|1753.8|1754.6|1754.3|1753.3|1753|767
1656087600000|2022-06-24 16:20:00|1754.2|1753.9|1753.6|1753.3|1754.4|1754.1|1751.4|1751.1|1257
1656087900000|2022-06-24 16:25:00|1753.7|1753.4|1753.1|1752.8|1753.9|1753.6|1751.9|1751.6|879
1656088200000|2022-06-24 16:30:00|1753.2|1752.9|1751.3|1751|1753.6|1753.3|1751.2|1750.9|923
1656088500000|2022-06-24 16:35:00|1751.2|1750.9|1753.1|1752.8|1753.2|1752.9|1750.4|1750.1|783
1656088800000|2022-06-24 16:40:00|1752.9|1752.6|1755|1754.7|1755.3|1755|1752.3|1752|1059
1656089100000|2022-06-24 16:45:00|1754.9|1754.6|1753.9|1753.6|1755.1|1754.8|1753.1|1752.8|825
1656089400000|2022-06-24 16:50:00|1754|1753.7|1754.7|1754.4|1755|1754.7|1753.6|1753.3|725
1656089700000|2022-06-24 16:55:00|1754.6|1754.3|1754.4|1754.1|1754.9|1754.6|1752.7|1752.4|1779
1656090000000|2022-06-24 17:00:00|1754.6|1754.3|1755|1754.7|1755.8|1755.5|1754.1|1753.8|1222
1656090300000|2022-06-24 17:05:00|1754.9|1754.6|1754.2|1753.9|1755.4|1755.1|1753.8|1753.5|1058
1656090600000|2022-06-24 17:10:00|1754.1|1753.8|1755.6|1755.3|1755.8|1755.5|1754.1|1753.8|1048
1656090900000|2022-06-24 17:15:00|1755.7|1755.4|1754.6|1754.3|1755.9|1755.6|1754.4|1754.1|1193
1656091200000|2022-06-24 17:20:00|1754.7|1754.4|1754|1753.7|1755.1|1754.8|1753.8|1753.5|1006
1656091500000|2022-06-24 17:25:00|1753.9|1753.6|1754|1753.7|1754.5|1754.2|1753.1|1752.8|929
1656091800000|2022-06-24 17:30:00|1753.9|1753.6|1754.4|1754.1|1754.9|1754.6|1753.1|1752.8|1168
1656092100000|2022-06-24 17:35:00|1754.5|1754.2|1753.5|1753.2|1754.6|1754.3|1752.5|1752.2|905
1656092400000|2022-06-24 17:40:00|1753.4|1753.1|1755.1|1754.8|1755.8|1755.5|1752.8|1752.5|989
1656092700000|2022-06-24 17:45:00|1755.2|1754.9|1754.4|1754.1|1755.4|1755.1|1754.1|1753.8|1061
1656093000000|2022-06-24 17:50:00|1754.5|1754.2|1753.5|1753.2|1755.4|1755.1|1753.3|1753|932
1656093300000|2022-06-24 17:55:00|1753.6|1753.3|1753.2|1752.9|1754.5|1754.2|1752.6|1752.3|1543
1656093600000|2022-06-24 18:00:00|1753.1|1752.8|1752.7|1752.4|1753.9|1753.6|1752.3|1752|1425
1656093900000|2022-06-24 18:05:00|1752.6|1752.3|1751.8|1751.5|1753.3|1753|1751.4|1751.1|1197
1656094200000|2022-06-24 18:10:00|1751.9|1751.6|1752.4|1752.1|1753.9|1753.6|1751.9|1751.6|1138
1656094500000|2022-06-24 18:15:00|1752.6|1752.3|1752.3|1752|1753.4|1753.1|1751.8|1751.5|970
1656094800000|2022-06-24 18:20:00|1752.2|1751.9|1751.5|1751.2|1752.6|1752.3|1750.8|1750.5|1177
1656095100000|2022-06-24 18:25:00|1751.6|1751.3|1753|1752.7|1753.4|1753.1|1751.4|1751.1|1157
1656095400000|2022-06-24 18:30:00|1753.1|1752.8|1753.3|1753|1754.1|1753.8|1752.5|1752.2|1449
1656095700000|2022-06-24 18:35:00|1753.2|1752.9|1752|1751.7|1753.4|1753.1|1752|1751.7|1435
1656096000000|2022-06-24 18:40:00|1752.1|1751.8|1752.9|1752.6|1753.5|1753.2|1751.8|1751.5|1237
1656096300000|2022-06-24 18:45:00|1752.8|1752.5|1754.2|1753.9|1754.3|1754|1752.6|1752.3|1209
1656096600000|2022-06-24 18:50:00|1754.3|1754|1753.9|1753.6|1754.5|1754.2|1753.3|1753|1413
1656096900000|2022-06-24 18:55:00|1754.1|1753.8|1754.4|1754.1|1754.6|1754.3|1753|1752.7|1125
1656097200000|2022-06-24 19:00:00|1754.5|1754.2|1754.5|1754.2|1754.9|1754.6|1753.8|1753.5|1398
1656097500000|2022-06-24 19:05:00|1754.6|1754.3|1753.4|1753.1|1754.8|1754.5|1753.2|1752.9|1685
1656097800000|2022-06-24 19:10:00|1753.3|1753|1753.9|1753.6|1754|1753.7|1752.8|1752.5|1578
1656098100000|2022-06-24 19:15:00|1754.2|1753.9|1753.6|1753.3|1755.5|1755.2|1753.6|1753.3|2076
1656098400000|2022-06-24 19:20:00|1753.7|1753.4|1754.8|1754.5|1755.3|1755|1753.6|1753.3|2354
1656098700000|2022-06-24 19:25:00|1754.9|1754.6|1755.8|1755.5|1755.8|1755.5|1753|1752.7|1872
1656099000000|2022-06-24 19:30:00|1755.9|1755.6|1753.1|1752.8|1756.2|1755.9|1752.9|1752.6|2510
1656099300000|2022-06-24 19:35:00|1753.3|1753|1754.7|1754.4|1754.9|1754.6|1752.6|1752.3|2264
1656099600000|2022-06-24 19:40:00|1754.8|1754.5|1755.8|1755.5|1756.2|1755.9|1754.2|1753.9|2444
1656099900000|2022-06-24 19:45:00|1755.5|1755.2|1754|1753.7|1756.8|1756.5|1754|1753.7|4282
1656100200000|2022-06-24 19:50:00|1754.8|1754.5|1761|1760.7|1761.1|1760.8|1754.8|1754.5|8970
1656100500000|2022-06-24 19:55:00|1760.9|1760.6|1761|1760.7|1761.3|1761|1757.1|1756.8|34985
1656100800000|2022-06-24 20:00:00|1761.1|1760.8|1757.7|1757.4|1762.6|1762.3|1757.3|1757|11537
1656101100000|2022-06-24 20:05:00|1757.8|1757.5|1756.1|1755.8|1758.4|1758.1|1755.7|1755.4|3601
1656101400000|2022-06-24 20:10:00|1756|1755.7|1754.7|1754.4|1756.3|1756|1754.3|1754|2772
1656101700000|2022-06-24 20:15:00|1754.9|1754.6|1754.2|1753.9|1756|1755.7|1754.2|1753.9|1582
1656102000000|2022-06-24 20:20:00|1754.3|1754|1754.6|1754.3|1755.2|1754.9|1753.7|1753.4|1410
1656102300000|2022-06-24 20:25:00|1754.7|1754.4|1754.1|1753.8|1755.2|1754.9|1753.8|1753.5|502
1656102600000|2022-06-24 20:30:00|1754|1753.7|1755.7|1755.4|1755.9|1755.6|1754|1753.7|572
1656102900000|2022-06-24 20:35:00|1755.6|1755.3|1756.2|1755.9|1756.5|1756.2|1755.1|1754.8|653
1656103200000|2022-06-24 20:40:00|1756.1|1755.8|1756.3|1756|1756.5|1756.2|1755.9|1755.6|433
1656103500000|2022-06-24 20:45:00|1756.5|1756.2|1756.6|1756.3|1756.6|1756.3|1753.8|1753.5|720
1656103800000|2022-06-24 20:50:00|1756.5|1756.2|1757.6|1757.3|1757.7|1757.4|1755.9|1755.6|430
1656104100000|2022-06-24 20:55:00|1757.7|1757.4|1761.3|1760.5|1761.7|1761.2|1757.6|1757.3|1202
1656280800000|2022-06-26 22:00:00|1762.6|1762.3|1759.1|1758.8|1764.1|1763.8|1758.3|1758|324
1656281100000|2022-06-26 22:05:00|1759|1758.7|1758.1|1757.8|1760.9|1760.6|1757.9|1757.6|173
1656281400000|2022-06-26 22:10:00|1758|1757.7|1756.7|1756.4|1758|1757.7|1756.4|1756.1|178
1656281700000|2022-06-26 22:15:00|1756.6|1756.3|1755.1|1754.8|1757.3|1757|1755.1|1754.8|224
1656282000000|2022-06-26 22:20:00|1755|1754.7|1754.5|1754.2|1755.3|1755|1754.1|1753.8|139
1656282300000|2022-06-26 22:25:00|1754.4|1754.1|1754|1753.7|1755.1|1754.8|1753.7|1753.4|97
1656282600000|2022-06-26 22:30:00|1754.1|1753.8|1755.4|1755.1|1755.5|1755.2|1753.8|1753.5|105
1656282900000|2022-06-26 22:35:00|1755.3|1755|1753.6|1753.3|1755.7|1755.4|1753|1752.7|101
1656283200000|2022-06-26 22:40:00|1753.5|1753.2|1753.8|1753.5|1753.9|1753.6|1753|1752.7|59
1656283500000|2022-06-26 22:45:00|1754|1753.7|1753.8|1753.5|1754.5|1754.2|1753.3|1753|39
1656283800000|2022-06-26 22:50:00|1753.9|1753.6|1754.8|1754.5|1755|1754.7|1753.9|1753.6|42
1656284100000|2022-06-26 22:55:00|1754.9|1754.6|1755.5|1755.2|1756.2|1755.9|1754.6|1754.3|54
1656284400000|2022-06-26 23:00:00|1755.7|1755.4|1756.3|1756|1756.8|1756.5|1755.7|1755.4|58
1656284700000|2022-06-26 23:05:00|1756.2|1755.9|1756.3|1756|1756.8|1756.5|1755.6|1755.3|133
1656285000000|2022-06-26 23:10:00|1756.4|1756.1|1756.3|1756|1757|1756.7|1756|1755.7|67
1656285300000|2022-06-26 23:15:00|1756.1|1755.8|1756.3|1756|1756.5|1756.2|1755.9|1755.6|24
1656285600000|2022-06-26 23:20:00|1756.4|1756.1|1756.6|1756.3|1756.8|1756.5|1756.1|1755.8|27
1656285900000|2022-06-26 23:25:00|1756.7|1756.4|1758.9|1758.6|1758.9|1758.6|1756.7|1756.4|188
1656286200000|2022-06-26 23:30:00|1759|1758.7|1757.5|1757.2|1759|1758.7|1757.1|1756.8|50
1656286500000|2022-06-26 23:35:00|1757.4|1757.1|1755.6|1755.3|1757.5|1757.2|1754.8|1754.5|81
1656286800000|2022-06-26 23:40:00|1755.5|1755.2|1754.4|1754.1|1755.5|1755.2|1753.6|1753.3|71
1656287100000|2022-06-26 23:45:00|1754.3|1754|1754.1|1753.8|1755.3|1755|1753.7|1753.4|52
1656287400000|2022-06-26 23:50:00|1754.2|1753.9|1753.8|1753.5|1754.7|1754.4|1753.4|1753.1|39
1656287700000|2022-06-26 23:55:00|1753.7|1753.4|1752.2|1751.9|1753.9|1753.6|1752|1751.7|69
1656288000000|2022-06-27 00:00:00|1752|1751.7|1751.1|1750.8|1754.1|1753.8|1750.2|1749.9|157
1656288300000|2022-06-27 00:05:00|1751|1750.7|1752.2|1751.9|1752.6|1752.3|1750.9|1750.6|168
1656288600000|2022-06-27 00:10:00|1752.3|1752|1750.8|1750.5|1752.3|1752|1750.7|1750.4|88
1656288900000|2022-06-27 00:15:00|1750.9|1750.6|1750.5|1750.2|1751.3|1751|1749.6|1749.3|213
1656289200000|2022-06-27 00:20:00|1750.3|1750|1751.8|1751.5|1751.8|1751.5|1749.7|1749.4|200
1656289500000|2022-06-27 00:25:00|1751.9|1751.6|1751.7|1751.4|1752.3|1752|1750.4|1750.1|59
1656289800000|2022-06-27 00:30:00|1751.8|1751.5|1752.3|1752|1753.1|1752.8|1751.2|1750.9|113
1656290100000|2022-06-27 00:35:00|1752.4|1752.1|1752.2|1751.9|1753|1752.7|1751.9|1751.6|32
1656290400000|2022-06-27 00:40:00|1752.4|1752.1|1751.3|1751|1752.9|1752.6|1750.9|1750.6|40
1656290700000|2022-06-27 00:45:00|1751.2|1750.9|1751.3|1751|1751.9|1751.6|1751|1750.7|40
1656291000000|2022-06-27 00:50:00|1751.4|1751.1|1749.8|1749.5|1752.4|1752.1|1749.8|1749.5|93
1656291300000|2022-06-27 00:55:00|1750|1749.7|1749.5|1749.2|1750.4|1750.1|1749.2|1748.9|134
1656291600000|2022-06-27 01:00:00|1749.4|1749.1|1751.5|1751.2|1751.5|1751.2|1749.4|1749.1|57
1656291900000|2022-06-27 01:05:00|1751.6|1751.3|1752.8|1752.5|1753.1|1752.8|1750.9|1750.6|72
1656292200000|2022-06-27 01:10:00|1753|1752.7|1752.5|1752.2|1753.1|1752.8|1752|1751.7|23
1656292500000|2022-06-27 01:15:00|1752.6|1752.3|1754.2|1753.9|1754.8|1754.5|1752.3|1752|98
1656292800000|2022-06-27 01:20:00|1754.1|1753.8|1754.2|1753.9|1754.8|1754.5|1752.8|1752.5|68
1656293100000|2022-06-27 01:25:00|1754.1|1753.8|1754.4|1754.1|1754.9|1754.6|1752.7|1752.4|44
1656293400000|2022-06-27 01:30:00|1754.5|1754.2|1755.7|1755.4|1756.2|1755.9|1754.1|1753.8|100
1656293700000|2022-06-27 01:35:00|1755.8|1755.5|1755.8|1755.5|1756|1755.7|1754.8|1754.5|69
1656294000000|2022-06-27 01:40:00|1755.7|1755.4|1754.6|1754.3|1755.9|1755.6|1754.5|1754.2|33
1656294300000|2022-06-27 01:45:00|1754.7|1754.4|1754.4|1754.1|1755.1|1754.8|1753.3|1753|69
1656294600000|2022-06-27 01:50:00|1754.3|1754|1755.7|1755.4|1755.7|1755.4|1753.8|1753.5|19
1656294900000|2022-06-27 01:55:00|1755.8|1755.5|1755.9|1755.6|1756|1755.7|1755.1|1754.8|37
1656295200000|2022-06-27 02:00:00|1756|1755.7|1757.6|1757.3|1757.9|1757.6|1755.6|1755.3|145
1656295500000|2022-06-27 02:05:00|1757.5|1757.2|1756.2|1755.9|1757.7|1757.4|1756.1|1755.8|47
1656295800000|2022-06-27 02:10:00|1756.1|1755.8|1755.1|1754.8|1756.3|1756|1754.6|1754.3|36
1656296100000|2022-06-27 02:15:00|1755.2|1754.9|1755.4|1755.1|1755.8|1755.5|1754.8|1754.5|41
1656296400000|2022-06-27 02:20:00|1755.5|1755.2|1756.8|1756.5|1757.2|1756.9|1755.4|1755.1|45
1656296700000|2022-06-27 02:25:00|1757|1756.7|1756.3|1756|1757.1|1756.8|1756.1|1755.8|27
1656297000000|2022-06-27 02:30:00|1756.4|1756.1|1765.1|1764.8|1767.9|1767.6|1756.4|1756.1|1255
1656297300000|2022-06-27 02:35:00|1764.8|1764.5|1765.4|1765.1|1767.1|1766.8|1763.8|1763.5|273
1656297600000|2022-06-27 02:40:00|1765.5|1765.2|1764.1|1763.8|1765.5|1765.2|1763.3|1763|75
1656297900000|2022-06-27 02:45:00|1764.2|1763.9|1763.8|1763.5|1765.1|1764.8|1763.5|1763.2|54
1656298200000|2022-06-27 02:50:00|1763.9|1763.6|1763|1762.7|1764.3|1764|1762.9|1762.6|42
1656298500000|2022-06-27 02:55:00|1762.9|1762.6|1762|1761.7|1763.2|1762.9|1761.8|1761.5|182
1656298800000|2022-06-27 03:00:00|1761.9|1761.6|1762.6|1762.3|1762.9|1762.6|1761.5|1761.2|26
1656299100000|2022-06-27 03:05:00|1762.5|1762.2|1762.3|1762|1763|1762.7|1762|1761.7|20
1656299400000|2022-06-27 03:10:00|1762.2|1761.9|1761.9|1761.6|1762.8|1762.5|1761.5|1761.2|35
1656299700000|2022-06-27 03:15:00|1762.2|1761.9|1761.8|1761.5|1762.2|1761.9|1761.3|1761|20
1656300000000|2022-06-27 03:20:00|1761.9|1761.6|1761.6|1761.3|1762.3|1762|1761.1|1760.8|25
1656300300000|2022-06-27 03:25:00|1761.8|1761.5|1762.5|1762.2|1762.7|1762.4|1761.1|1760.8|19
1656300600000|2022-06-27 03:30:00|1762.6|1762.3|1762.8|1762.5|1763.2|1762.9|1762.2|1761.9|67
1656300900000|2022-06-27 03:35:00|1763|1762.7|1762.8|1762.5|1763.2|1762.9|1762.5|1762.2|50
1656301200000|2022-06-27 03:40:00|1762.9|1762.6|1763.2|1762.9|1763.4|1763.1|1762.4|1762.1|111
1656301500000|2022-06-27 03:45:00|1763.1|1762.8|1762.4|1762.1|1763.1|1762.8|1761.6|1761.3|18
1656301800000|2022-06-27 03:50:00|1762.3|1762|1762.9|1762.6|1762.9|1762.6|1762.2|1761.9|35
1656302100000|2022-06-27 03:55:00|1762.8|1762.5|1763.1|1762.8|1763.3|1763|1762.7|1762.4|17
1656302400000|2022-06-27 04:00:00|1763|1762.7|1762.8|1762.5|1763.5|1763.2|1762.1|1761.8|23
1656302700000|2022-06-27 04:05:00|1762.7|1762.4|1762.6|1762.3|1762.9|1762.6|1762.2|1761.9|13
1656303000000|2022-06-27 04:10:00|1762.5|1762.2|1762.8|1762.5|1762.8|1762.5|1762.1|1761.8|9
1656303300000|2022-06-27 04:15:00|1762.7|1762.4|1762.4|1762.1|1762.8|1762.5|1762|1761.7|26
1656303600000|2022-06-27 04:20:00|1762.3|1762|1762.9|1762.6|1762.9|1762.6|1761.9|1761.6|50
1656303900000|2022-06-27 04:25:00|1763|1762.7|1762.8|1762.5|1763|1762.7|1762.4|1762.1|17
1656304200000|2022-06-27 04:30:00|1762.7|1762.4|1762.4|1762.1|1763|1762.7|1762.4|1762.1|7
1656304500000|2022-06-27 04:35:00|1762.5|1762.2|1762.9|1762.6|1763|1762.7|1762.3|1762|8
1656304800000|2022-06-27 04:40:00|1762.8|1762.5|1763.1|1762.8|1763.1|1762.8|1762.6|1762.3|15
1656305100000|2022-06-27 04:45:00|1763.2|1762.9|1763.3|1763|1763.7|1763.4|1763.2|1762.9|14
1656305400000|2022-06-27 04:50:00|1763.4|1763.1|1763.2|1762.9|1763.5|1763.2|1763.1|1762.8|16
1656305700000|2022-06-27 04:55:00|1763.1|1762.8|1763.3|1763|1763.5|1763.2|1763|1762.7|22
1656306000000|2022-06-27 05:00:00|1763.4|1763.1|1763.4|1763.1|1763.6|1763.3|1762.5|1762.2|51
1656306300000|2022-06-27 05:05:00|1763.3|1763|1763.5|1763.2|1764.3|1764|1763.1|1762.8|40
1656306600000|2022-06-27 05:10:00|1763.4|1763.1|1762.5|1762.2|1764.1|1763.8|1762.3|1762|19
1656306900000|2022-06-27 05:15:00|1762.4|1762.1|1759.1|1758.8|1762.4|1762.1|1758.7|1758.4|150
1656307200000|2022-06-27 05:20:00|1759|1758.7|1760.3|1760|1761.5|1761.2|1758.8|1758.5|96
1656307500000|2022-06-27 05:25:00|1760.4|1760.1|1759.5|1759.2|1761|1760.7|1759|1758.7|43
1656307800000|2022-06-27 05:30:00|1759.6|1759.3|1759.5|1759.2|1760.3|1760|1758.8|1758.5|94
1656308100000|2022-06-27 05:35:00|1759.4|1759.1|1760.9|1760.6|1761.3|1761|1759.4|1759.1|38
1656308400000|2022-06-27 05:40:00|1761|1760.7|1761.4|1761.1|1761.8|1761.5|1760.7|1760.4|76
1656308700000|2022-06-27 05:45:00|1761.5|1761.2|1761.5|1761.2|1761.7|1761.4|1760.9|1760.6|21
1656309000000|2022-06-27 05:50:00|1761.4|1761.1|1760.7|1760.4|1761.5|1761.2|1760.3|1760|28
1656309300000|2022-06-27 05:55:00|1760.6|1760.3|1761.4|1761.1|1761.5|1761.2|1760|1759.7|74
1656309600000|2022-06-27 06:00:00|1761.3|1761|1758.3|1758|1761.5|1761.2|1757.9|1757.6|163
1656309900000|2022-06-27 06:05:00|1758.4|1758.1|1759.9|1759.6|1760.3|1760|1757.2|1756.9|95
1656310200000|2022-06-27 06:10:00|1759.8|1759.5|1760.5|1760.2|1761.5|1761.2|1759.8|1759.5|94
1656310500000|2022-06-27 06:15:00|1760.4|1760.1|1760.4|1760.1|1761|1760.7|1759.9|1759.6|64
1656310800000|2022-06-27 06:20:00|1760.3|1760|1759.4|1759.1|1760.9|1760.6|1758.9|1758.6|62
1656311100000|2022-06-27 06:25:00|1759.3|1759|1759.1|1758.8|1759.5|1759.2|1758.1|1757.8|50
1656311400000|2022-06-27 06:30:00|1759|1758.7|1759.1|1758.8|1759.4|1759.1|1758.4|1758.1|18
1656311700000|2022-06-27 06:35:00|1759|1758.7|1758.9|1758.6|1759.6|1759.3|1758.7|1758.4|43
1656312000000|2022-06-27 06:40:00|1758.8|1758.5|1757.9|1757.6|1759.2|1758.9|1757.4|1757.1|44
1656312300000|2022-06-27 06:45:00|1758|1757.7|1757.7|1757.4|1758.5|1758.2|1757.4|1757.1|37
1656312600000|2022-06-27 06:50:00|1757.8|1757.5|1758.6|1758.3|1758.7|1758.4|1756.8|1756.5|54
1656312900000|2022-06-27 06:55:00|1758.7|1758.4|1758.3|1758|1758.8|1758.5|1757.2|1756.9|108
1656313200000|2022-06-27 07:00:00|1758|1757.7|1761.1|1760.8|1761.3|1761|1756.9|1756.6|176
1656313500000|2022-06-27 07:05:00|1761.2|1760.9|1763.3|1763|1763.6|1763.3|1760.4|1760.1|172
1656313800000|2022-06-27 07:10:00|1763.4|1763.1|1763|1762.7|1764.2|1763.9|1762.3|1762|122
1656314100000|2022-06-27 07:15:00|1763.2|1762.9|1763.8|1763.5|1766.7|1766.4|1763|1762.7|450
1656314400000|2022-06-27 07:20:00|1763.7|1763.4|1766|1765.7|1766.4|1766.1|1763.6|1763.3|80
1656314700000|2022-06-27 07:25:00|1766.1|1765.8|1768.8|1768.5|1769.6|1769.3|1765.8|1765.5|249
1656315000000|2022-06-27 07:30:00|1769.2|1768.9|1772|1771.7|1772.3|1772|1768.5|1768.2|253
1656315300000|2022-06-27 07:35:00|1771.9|1771.6|1772.5|1772.2|1773.5|1773.2|1771.7|1771.4|243
1656315600000|2022-06-27 07:40:00|1772.7|1772.4|1769.8|1769.5|1772.8|1772.5|1769.7|1769.4|154
1656315900000|2022-06-27 07:45:00|1769.7|1769.4|1771.3|1771|1771.5|1771.2|1769.6|1769.3|78
1656316200000|2022-06-27 07:50:00|1771.2|1770.9|1772.7|1772.4|1772.9|1772.6|1771.1|1770.8|213
1656316500000|2022-06-27 07:55:00|1772.9|1772.6|1773.2|1772.9|1773.5|1773.2|1772.3|1772|102
1656316800000|2022-06-27 08:00:00|1772.9|1772.6|1772.7|1772.4|1774.7|1774.4|1771.8|1771.5|516
1656317100000|2022-06-27 08:05:00|1772.6|1772.3|1772.7|1772.4|1774.7|1774.4|1772.5|1772.2|438
1656317400000|2022-06-27 08:10:00|1772.6|1772.3|1773.6|1773.3|1773.6|1773.3|1771.9|1771.6|135
1656317700000|2022-06-27 08:15:00|1773.5|1773.2|1773.1|1772.8|1773.9|1773.6|1773|1772.7|132
1656318000000|2022-06-27 08:20:00|1773|1772.7|1771.8|1771.5|1773.4|1773.1|1771.7|1771.4|112
1656318300000|2022-06-27 08:25:00|1771.7|1771.4|1771.9|1771.6|1772.6|1772.3|1771.5|1771.2|97
1656318600000|2022-06-27 08:30:00|1771.8|1771.5|1771.4|1771.1|1772.2|1771.9|1770.9|1770.6|174
1656318900000|2022-06-27 08:35:00|1771.5|1771.2|1768.9|1768.6|1771.5|1771.2|1768.6|1768.3|174
1656319200000|2022-06-27 08:40:00|1769|1768.7|1769.7|1769.4|1770|1769.7|1768.4|1768.1|259
1656319500000|2022-06-27 08:45:00|1769.6|1769.3|1769.4|1769.1|1769.9|1769.6|1768.7|1768.4|83
1656319800000|2022-06-27 08:50:00|1769.5|1769.2|1767.6|1767.3|1769.9|1769.6|1767.5|1767.2|90
1656320100000|2022-06-27 08:55:00|1767.4|1767.1|1768.1|1767.8|1768.2|1767.9|1767.3|1767|132
1656320400000|2022-06-27 09:00:00|1768|1767.7|1767.6|1767.3|1768.4|1768.1|1767.6|1767.3|82
1656320700000|2022-06-27 09:05:00|1767.5|1767.2|1766.3|1766|1767.6|1767.3|1765.8|1765.5|144
1656321000000|2022-06-27 09:10:00|1766.4|1766.1|1767.7|1767.4|1768.8|1768.5|1766.4|1766.1|149
1656321300000|2022-06-27 09:15:00|1767.6|1767.3|1768|1767.7|1768.2|1767.9|1767.2|1766.9|34
1656321600000|2022-06-27 09:20:00|1767.9|1767.6|1768.9|1768.6|1769.4|1769.1|1767.8|1767.5|136
1656321900000|2022-06-27 09:25:00|1768.7|1768.4|1769.5|1769.2|1769.5|1769.2|1767.8|1767.5|29
1656322200000|2022-06-27 09:30:00|1769.4|1769.1|1768.5|1768.2|1770|1769.7|1768.2|1767.9|87
1656322500000|2022-06-27 09:35:00|1768.7|1768.4|1767.7|1767.4|1768.7|1768.4|1767.1|1766.8|73
1656322800000|2022-06-27 09:40:00|1767.8|1767.5|1768.3|1768|1768.4|1768.1|1767.3|1767|102
1656323100000|2022-06-27 09:45:00|1768.2|1767.9|1768.6|1768.3|1769.2|1768.9|1768.1|1767.8|51
1656323400000|2022-06-27 09:50:00|1768.5|1768.2|1767.6|1767.3|1768.9|1768.6|1767.6|1767.3|90
1656323700000|2022-06-27 09:55:00|1767.5|1767.2|1768.2|1767.9|1768.7|1768.4|1767.5|1767.2|223
1656324000000|2022-06-27 10:00:00|1768.3|1768|1768.6|1768.3|1769|1768.7|1767.5|1767.2|240
1656324300000|2022-06-27 10:05:00|1768.5|1768.2|1766.9|1766.6|1768.6|1768.3|1766.9|1766.6|53
1656324600000|2022-06-27 10:10:00|1767|1766.7|1765.6|1765.3|1767.1|1766.8|1765.6|1765.3|130
1656324900000|2022-06-27 10:15:00|1765.7|1765.4|1767.3|1767|1767.3|1767|1765.7|1765.4|49
1656325200000|2022-06-27 10:20:00|1767.2|1766.9|1766.5|1766.2|1767.4|1767.1|1766.3|1766|35
1656325500000|2022-06-27 10:25:00|1766.6|1766.3|1764.1|1763.8|1766.7|1766.4|1763.6|1763.3|157
1656325800000|2022-06-27 10:30:00|1764.4|1764.1|1765|1764.7|1765.4|1765.1|1763.7|1763.4|109
1656326100000|2022-06-27 10:35:00|1765.1|1764.8|1763.8|1763.5|1765.3|1765|1763.7|1763.4|70
1656326400000|2022-06-27 10:40:00|1763.9|1763.6|1765.1|1764.8|1765.2|1764.9|1763.1|1762.8|133
1656326700000|2022-06-27 10:45:00|1765|1764.7|1764.6|1764.3|1765.5|1765.2|1763.4|1763.1|245
1656327000000|2022-06-27 10:50:00|1764.5|1764.2|1765.6|1765.3|1765.8|1765.5|1764.3|1764|114
1656327300000|2022-06-27 10:55:00|1765.5|1765.2|1767|1766.7|1767.3|1767|1765.4|1765.1|135
1656327600000|2022-06-27 11:00:00|1767.1|1766.8|1767.2|1766.9|1767.5|1767.2|1766.4|1766.1|154
1656327900000|2022-06-27 11:05:00|1767.3|1767|1768.3|1768|1768.5|1768.2|1766.9|1766.6|169
1656328200000|2022-06-27 11:10:00|1768.4|1768.1|1768.9|1768.6|1769.1|1768.8|1768.1|1767.8|255
1656328500000|2022-06-27 11:15:00|1769|1768.7|1769.4|1769.1|1769.5|1769.2|1768.2|1767.9|312
1656328800000|2022-06-27 11:20:00|1769.5|1769.2|1769|1768.7|1769.5|1769.2|1768.8|1768.5|155
1656329100000|2022-06-27 11:25:00|1768.9|1768.6|1767.5|1767.2|1768.9|1768.6|1767.1|1766.8|206
1656329400000|2022-06-27 11:30:00|1767.6|1767.3|1769.4|1769.1|1769.6|1769.3|1767.5|1767.2|134
1656329700000|2022-06-27 11:35:00|1769.3|1769|1769.4|1769.1|1769.7|1769.4|1768.9|1768.6|172
1656330000000|2022-06-27 11:40:00|1769.5|1769.2|1769.8|1769.5|1770|1769.7|1769.2|1768.9|168
1656330300000|2022-06-27 11:45:00|1769.7|1769.4|1769.3|1769|1769.9|1769.6|1768.8|1768.5|229
1656330600000|2022-06-27 11:50:00|1769.4|1769.1|1769|1768.7|1769.6|1769.3|1768.5|1768.2|230
1656330900000|2022-06-27 11:55:00|1769.1|1768.8|1767.8|1767.5|1769.1|1768.8|1767.4|1767.1|179
1656331200000|2022-06-27 12:00:00|1768|1767.7|1768.4|1768.1|1769.1|1768.8|1767.6|1767.3|244
1656331500000|2022-06-27 12:05:00|1768.5|1768.2|1767.4|1767.1|1768.9|1768.6|1767.1|1766.8|288
1656331800000|2022-06-27 12:10:00|1767.3|1767|1767.4|1767.1|1768.1|1767.8|1766.2|1765.9|250
1656332100000|2022-06-27 12:15:00|1767.5|1767.2|1766.9|1766.6|1768.2|1767.9|1765.8|1765.5|245
1656332400000|2022-06-27 12:20:00|1766.8|1766.5|1766.7|1766.4|1767.4|1767.1|1766.2|1765.9|136
1656332700000|2022-06-27 12:25:00|1766.6|1766.3|1763.5|1763.2|1766.8|1766.5|1763.2|1762.9|693
1656333000000|2022-06-27 12:30:00|1763.6|1763.3|1761.3|1761|1764.3|1764|1760.8|1760.5|599
1656333300000|2022-06-27 12:35:00|1761.4|1761.1|1763.3|1763|1763.4|1763.1|1761.2|1760.9|392
1656333600000|2022-06-27 12:40:00|1763.4|1763.1|1763.9|1763.6|1764.6|1764.3|1762.8|1762.5|316
1656333900000|2022-06-27 12:45:00|1764.2|1763.9|1763.4|1763.1|1764.5|1764.2|1763.1|1762.8|211
1656334200000|2022-06-27 12:50:00|1763.3|1763|1761.6|1761.3|1763.9|1763.6|1761.3|1761|328
1656334500000|2022-06-27 12:55:00|1761.7|1761.4|1762.2|1761.9|1762.5|1762.2|1761.4|1761.1|439
1656334800000|2022-06-27 13:00:00|1762.3|1762|1763.9|1763.6|1764.1|1763.8|1761.4|1761.1|938
1656335100000|2022-06-27 13:05:00|1763.8|1763.5|1762.8|1762.5|1764|1763.7|1762.7|1762.4|413
1656335400000|2022-06-27 13:10:00|1762.7|1762.4|1763.5|1763.2|1763.6|1763.3|1762|1761.7|516
1656335700000|2022-06-27 13:15:00|1763.3|1763|1764.2|1763.9|1764.4|1764.1|1762.2|1761.9|549
1656336000000|2022-06-27 13:20:00|1764.3|1764|1765|1764.7|1765.9|1765.6|1763.8|1763.5|807
1656336300000|2022-06-27 13:25:00|1765.1|1764.8|1767.3|1767|1767.6|1767.3|1764.7|1764.4|1476
1656336600000|2022-06-27 13:30:00|1767.4|1767.1|1763.6|1763.3|1775.8|1775.5|1761.8|1761.5|13753
1656336900000|2022-06-27 13:35:00|1763.2|1762.9|1767.2|1766.9|1767.3|1767|1760.2|1759.9|7195
1656337200000|2022-06-27 13:40:00|1767.3|1767|1760.8|1760.5|1767.8|1767.5|1758.1|1757.8|4844
1656337500000|2022-06-27 13:45:00|1760.7|1760.4|1755.4|1755.1|1760.7|1760.4|1752.7|1752.4|4612
1656337800000|2022-06-27 13:50:00|1755.2|1754.9|1762.5|1762.2|1763.3|1763|1752.7|1752.4|3442
1656338100000|2022-06-27 13:55:00|1762.3|1762|1758.8|1758.5|1762.9|1762.6|1757.7|1757.4|2714
1656338400000|2022-06-27 14:00:00|1758.9|1758.6|1767.8|1767.5|1768.6|1768.3|1758.4|1758.1|5524
1656338700000|2022-06-27 14:05:00|1767.9|1767.6|1762.9|1762.6|1768.7|1768.4|1759.7|1759.4|3562
1656339000000|2022-06-27 14:10:00|1763|1762.7|1760.5|1760.2|1763.8|1763.5|1758.1|1757.8|3018
1656339300000|2022-06-27 14:15:00|1760.3|1760|1761.9|1761.6|1763.6|1763.3|1757.9|1757.6|2804
1656339600000|2022-06-27 14:20:00|1761.7|1761.4|1758.3|1758|1764.3|1764|1757.7|1757.4|2485
1656339900000|2022-06-27 14:25:00|1757.9|1757.6|1755.2|1754.9|1758.5|1758.2|1754|1753.7|2411
1656340200000|2022-06-27 14:30:00|1755.1|1754.8|1763.7|1763.4|1764|1763.7|1754.7|1754.4|3111
1656340500000|2022-06-27 14:35:00|1763.6|1763.3|1766.9|1766.6|1767.1|1766.8|1761|1760.7|2547
1656340800000|2022-06-27 14:40:00|1766.6|1766.3|1770.2|1769.9|1770.5|1770.2|1765.1|1764.8|2257
1656341100000|2022-06-27 14:45:00|1770.1|1769.8|1772.1|1771.8|1772.5|1772.2|1767.9|1767.6|2023
1656341400000|2022-06-27 14:50:00|1772.2|1771.9|1774.3|1774|1775.1|1774.8|1771.6|1771.3|1794
1656341700000|2022-06-27 14:55:00|1774.5|1774.2|1775.3|1775|1777.4|1777.1|1774.3|1774|2034
1656342000000|2022-06-27 15:00:00|1775.2|1774.9|1775.8|1775.5|1776.4|1776.1|1774.1|1773.8|1594
1656342300000|2022-06-27 15:05:00|1775.9|1775.6|1774.1|1773.8|1776.9|1776.6|1773.9|1773.6|1354
1656342600000|2022-06-27 15:10:00|1773.9|1773.6|1773.4|1773.1|1776|1775.7|1772.8|1772.5|1838
1656342900000|2022-06-27 15:15:00|1773.6|1773.3|1774.9|1774.6|1775.9|1775.6|1772.6|1772.3|1221
1656343200000|2022-06-27 15:20:00|1775|1774.7|1780.1|1779.8|1780.4|1780.1|1774.5|1774.2|1713
1656343500000|2022-06-27 15:25:00|1780.2|1779.9|1779.4|1779.1|1781.3|1781|1777.8|1777.5|1964
1656343800000|2022-06-27 15:30:00|1779.5|1779.2|1777.6|1777.3|1779.6|1779.3|1777.6|1777.3|1873
1656344100000|2022-06-27 15:35:00|1777.7|1777.4|1777.2|1776.9|1778.6|1778.3|1776.2|1775.9|1489
1656344400000|2022-06-27 15:40:00|1777.4|1777.1|1779.3|1779|1779.8|1779.5|1776.7|1776.4|1091
1656344700000|2022-06-27 15:45:00|1779.4|1779.1|1777.8|1777.5|1780|1779.7|1776.7|1776.4|1153
1656345000000|2022-06-27 15:50:00|1777.6|1777.3|1775.6|1775.3|1778.1|1777.8|1774.7|1774.4|1510
1656345300000|2022-06-27 15:55:00|1775.4|1775.1|1775.3|1775|1776.4|1776.1|1773.4|1773.1|1560
1656345600000|2022-06-27 16:00:00|1775.4|1775.1|1770.6|1770.3|1776.3|1776|1769.1|1768.8|2993
1656345900000|2022-06-27 16:05:00|1770.7|1770.4|1770.1|1769.8|1771.4|1771.1|1768.7|1768.4|1338
1656346200000|2022-06-27 16:10:00|1770|1769.7|1771.2|1770.9|1772.2|1771.9|1768.7|1768.4|1012
1656346500000|2022-06-27 16:15:00|1771.3|1771|1771.8|1771.5|1772.2|1771.9|1768.7|1768.4|950
1656346800000|2022-06-27 16:20:00|1771.9|1771.6|1768.2|1767.9|1772.3|1772|1767.7|1767.4|657
1656347100000|2022-06-27 16:25:00|1768|1767.7|1766.5|1766.2|1768.5|1768.2|1765.2|1764.9|1156
1656347400000|2022-06-27 16:30:00|1766.4|1766.1|1765.2|1764.9|1766.4|1766.1|1764.4|1764.1|1062
1656347700000|2022-06-27 16:35:00|1765|1764.7|1766.9|1766.6|1767.6|1767.3|1764.7|1764.4|1087
1656348000000|2022-06-27 16:40:00|1766.8|1766.5|1770.9|1770.6|1770.9|1770.6|1766.2|1765.9|1021
1656348300000|2022-06-27 16:45:00|1771|1770.7|1771.9|1771.6|1772|1771.7|1768.9|1768.6|1230
1656348600000|2022-06-27 16:50:00|1771.8|1771.5|1774.1|1773.8|1774.1|1773.8|1771.4|1771.1|1500
1656348900000|2022-06-27 16:55:00|1774.2|1773.9|1774.3|1774|1774.8|1774.5|1772.2|1771.9|1207
1656349200000|2022-06-27 17:00:00|1774.2|1773.9|1772.2|1771.9|1774.5|1774.2|1770.1|1769.8|1646
1656349500000|2022-06-27 17:05:00|1772|1771.7|1772.1|1771.8|1772.4|1772.1|1769.3|1769|1618
1656349800000|2022-06-27 17:10:00|1772.2|1771.9|1774.6|1774.3|1775.3|1775|1772.1|1771.8|1241
1656350100000|2022-06-27 17:15:00|1774.8|1774.5|1774.6|1774.3|1775.6|1775.3|1771.8|1771.5|1314
1656350400000|2022-06-27 17:20:00|1774.7|1774.4|1773.6|1773.3|1774.9|1774.6|1771.9|1771.6|1038
1656350700000|2022-06-27 17:25:00|1773.8|1773.5|1772.6|1772.3|1774|1773.7|1771.9|1771.6|692
1656351000000|2022-06-27 17:30:00|1772.2|1771.9|1771.7|1771.4|1772.8|1772.5|1770.5|1770.2|882
1656351300000|2022-06-27 17:35:00|1771.6|1771.3|1772.6|1772.3|1772.9|1772.6|1770.4|1770.1|537
1656351600000|2022-06-27 17:40:00|1772.5|1772.2|1769.9|1769.6|1773.1|1772.8|1768.8|1768.5|1046
1656351900000|2022-06-27 17:45:00|1770|1769.7|1769.6|1769.3|1770.1|1769.8|1767.2|1766.9|1157
1656352200000|2022-06-27 17:50:00|1769.7|1769.4|1770.5|1770.2|1771.6|1771.3|1769.2|1768.9|778
1656352500000|2022-06-27 17:55:00|1770.7|1770.4|1770.3|1770|1771.3|1771|1769.5|1769.2|774
1656352800000|2022-06-27 18:00:00|1770.4|1770.1|1771.2|1770.9|1771.8|1771.5|1768.4|1768.1|1336
1656353100000|2022-06-27 18:05:00|1771.3|1771|1770.6|1770.3|1771.7|1771.4|1768.6|1768.3|951
1656353400000|2022-06-27 18:10:00|1770.5|1770.2|1772.2|1771.9|1773.1|1772.8|1770.4|1770.1|1065
1656353700000|2022-06-27 18:15:00|1772.1|1771.8|1774.8|1774.5|1774.9|1774.6|1772.1|1771.8|1365
1656354000000|2022-06-27 18:20:00|1774.7|1774.4|1773.3|1773|1775.5|1775.2|1772.8|1772.5|1138
1656354300000|2022-06-27 18:25:00|1773.2|1772.9|1772.3|1772|1773.2|1772.9|1770|1769.7|1404
1656354600000|2022-06-27 18:30:00|1772.1|1771.8|1774.4|1774.1|1774.5|1774.2|1771.1|1770.8|958
1656354900000|2022-06-27 18:35:00|1774.5|1774.2|1775.1|1774.8|1775.6|1775.3|1773.6|1773.3|823
1656355200000|2022-06-27 18:40:00|1775.2|1774.9|1774.1|1773.8|1775.3|1775|1773.3|1773|654
1656355500000|2022-06-27 18:45:00|1774|1773.7|1775.8|1775.5|1776.3|1776|1773.1|1772.8|812
1656355800000|2022-06-27 18:50:00|1775.7|1775.4|1774.4|1774.1|1775.7|1775.4|1773.3|1773|856
1656356100000|2022-06-27 18:55:00|1774.3|1774|1772.9|1772.6|1775.4|1775.1|1772.5|1772.2|1042
1656356400000|2022-06-27 19:00:00|1773|1772.7|1768.5|1768.2|1773.7|1773.4|1767.4|1767.1|3330
1656356700000|2022-06-27 19:05:00|1768.2|1767.9|1771.4|1771.1|1772.3|1772|1766.5|1766.2|2424
1656357000000|2022-06-27 19:10:00|1771.6|1771.3|1774.8|1774.5|1775|1774.7|1771.4|1771.1|1564
1656357300000|2022-06-27 19:15:00|1774.9|1774.6|1774.7|1774.4|1775.6|1775.3|1774|1773.7|1316
1656357600000|2022-06-27 19:20:00|1774.6|1774.3|1773.1|1772.8|1775.3|1775|1772.5|1772.2|1455
1656357900000|2022-06-27 19:25:00|1773.3|1773|1771.8|1771.5|1774.7|1774.4|1771.1|1770.8|1853
1656358200000|2022-06-27 19:30:00|1771.9|1771.6|1769.5|1769.2|1771.9|1771.6|1769.3|1769|2305
1656358500000|2022-06-27 19:35:00|1769.6|1769.3|1767.4|1767.1|1769.6|1769.3|1765.7|1765.4|3015
1656358800000|2022-06-27 19:40:00|1767.5|1767.2|1772.1|1771.8|1772.3|1772|1766.8|1766.5|1803
1656359100000|2022-06-27 19:45:00|1772|1771.7|1771.5|1771.2|1773.6|1773.3|1769.7|1769.4|1957
1656359400000|2022-06-27 19:50:00|1770.4|1770.1|1764.9|1764.6|1770.4|1770.1|1763.4|1763.1|5687
1656359700000|2022-06-27 19:55:00|1764.7|1764.4|1768.7|1768.4|1768.7|1768.4|1764.5|1764.2|14835
1656360000000|2022-06-27 20:00:00|1768.6|1768.3|1769.4|1769.1|1771|1770.7|1768.2|1767.9|3877
1656360300000|2022-06-27 20:05:00|1769.5|1769.2|1770.5|1770.2|1770.6|1770.3|1768.4|1768.1|1619
1656360600000|2022-06-27 20:10:00|1770.4|1770.1|1770.5|1770.2|1771.4|1771.1|1769.7|1769.4|1033
1656360900000|2022-06-27 20:15:00|1770.4|1770.1|1771.1|1770.8|1771.5|1771.2|1770.2|1769.9|430
1656361200000|2022-06-27 20:20:00|1771.2|1770.9|1771.8|1771.5|1772.5|1772.2|1771|1770.7|347
1656361500000|2022-06-27 20:25:00|1771.9|1771.6|1770.5|1770.2|1772.2|1771.9|1770.5|1770.2|387
1656361800000|2022-06-27 20:30:00|1770.6|1770.3|1769.8|1769.5|1770.9|1770.6|1769.6|1769.3|302
1656362100000|2022-06-27 20:35:00|1769.7|1769.4|1769.9|1769.6|1770.5|1770.2|1769.6|1769.3|237
1656362400000|2022-06-27 20:40:00|1769.8|1769.5|1769.4|1769.1|1770.1|1769.8|1769.2|1768.9|350
1656362700000|2022-06-27 20:45:00|1769.5|1769.2|1770|1769.7|1770.4|1770.1|1769.4|1769.1|664
1656363000000|2022-06-27 20:50:00|1770.1|1769.8|1770.2|1769.9|1770.5|1770.2|1769.7|1769.4|413
1656363300000|2022-06-27 20:55:00|1770.3|1770|1771.1|1770.3|1771.3|1770.8|1770|1769.7|156
1656363600000|2022-06-27 21:00:00|1771.2|1770.4|1771.5|1770.7|1771.5|1770.7|1771.2|1770.4|0
1656363900000|2022-06-27 21:05:00|1771.6|1770.8|1771.7|1770.9|1771.7|1770.9|1771.5|1770.7|0
1656364200000|2022-06-27 21:10:00|1771.6|1770.8|1771.6|1770.8|1771.8|1771|1771.6|1770.8|0
1656364500000|2022-06-27 21:15:00|1771.7|1770.9|1771.6|1770.8|1771.8|1771|1771.6|1770.8|0
1656364800000|2022-06-27 21:20:00|1771.5|1770.7|1771.5|1770.7|1771.6|1770.8|1771.5|1770.7|0
1656365100000|2022-06-27 21:25:00|1771.4|1770.6|1771.5|1770.7|1771.5|1770.7|1771.4|1770.6|0
1656365400000|2022-06-27 21:30:00|1771.4|1770.6|1771.5|1770.7|1771.5|1770.7|1771.4|1770.6|0
1656365700000|2022-06-27 21:35:00|1771.4|1770.6|1771|1770.2|1771.4|1770.6|1770.9|1770.1|0
1656366000000|2022-06-27 21:40:00|1770.8|1770|1770.6|1769.8|1771|1770.2|1770.6|1769.8|0
1656366300000|2022-06-27 21:45:00|1770.7|1769.9|1770.8|1770|1770.8|1770|1770.6|1769.8|0
1656366600000|2022-06-27 21:50:00|1770.9|1770.1|1770.9|1770.1|1771|1770.2|1770.7|1769.9|0
1656366900000|2022-06-27 21:55:00|1771|1770.2|1771|1770.2|1771.2|1770.4|1770.9|1770.1|0
1656367200000|2022-06-27 22:00:00|1771.8|1771|1768.9|1768.6|1772.1|1771.8|1768.7|1768.4|65
1656367500000|2022-06-27 22:05:00|1768.8|1768.5|1769.4|1769.1|1769.4|1769.1|1768.6|1768.3|29
1656367800000|2022-06-27 22:10:00|1769.5|1769.2|1769.1|1768.8|1769.8|1769.5|1768.3|1768|76
1656368100000|2022-06-27 22:15:00|1769|1768.7|1768.8|1768.5|1769.5|1769.2|1768.8|1768.5|19
1656368400000|2022-06-27 22:20:00|1768.9|1768.6|1768.6|1768.3|1768.9|1768.6|1768.4|1768.1|19
1656368700000|2022-06-27 22:25:00|1768.7|1768.4|1769|1768.7|1769.2|1768.9|1768.6|1768.3|52
1656369000000|2022-06-27 22:30:00|1768.9|1768.6|1768.9|1768.6|1769.1|1768.8|1768.4|1768.1|27
1656369300000|2022-06-27 22:35:00|1769|1768.7|1768.9|1768.6|1769.1|1768.8|1768.7|1768.4|4
1656369600000|2022-06-27 22:40:00|1769|1768.7|1768.8|1768.5|1769.1|1768.8|1768.6|1768.3|25
1656369900000|2022-06-27 22:45:00|1768.9|1768.6|1769.3|1769|1769.6|1769.3|1768.9|1768.6|38
1656370200000|2022-06-27 22:50:00|1769.2|1768.9|1769.5|1769.2|1769.7|1769.4|1769.1|1768.8|15
1656370500000|2022-06-27 22:55:00|1769.6|1769.3|1769.6|1769.3|1769.9|1769.6|1769.5|1769.2|20
1656370800000|2022-06-27 23:00:00|1769.7|1769.4|1770.4|1770.1|1770.7|1770.4|1769.5|1769.2|20
1656371100000|2022-06-27 23:05:00|1770.3|1770|1770.6|1770.3|1770.6|1770.3|1770.1|1769.8|20
1656371400000|2022-06-27 23:10:00|1770.7|1770.4|1770.7|1770.4|1771.2|1770.9|1770.2|1769.9|57
1656371700000|2022-06-27 23:15:00|1770.8|1770.5|1771|1770.7|1771|1770.7|1770.4|1770.1|45
1656372000000|2022-06-27 23:20:00|1770.9|1770.6|1771|1770.7|1771.1|1770.8|1770.8|1770.5|36
1656372300000|2022-06-27 23:25:00|1771.1|1770.8|1771.4|1771.1|1771.4|1771.1|1771|1770.7|44
1656372600000|2022-06-27 23:30:00|1771.3|1771|1770.7|1770.4|1771.4|1771.1|1770.7|1770.4|24
1656372900000|2022-06-27 23:35:00|1770.8|1770.5|1770.5|1770.2|1770.8|1770.5|1770.4|1770.1|13
1656373200000|2022-06-27 23:40:00|1770.6|1770.3|1769.9|1769.6|1770.6|1770.3|1769.9|1769.6|8
1656373500000|2022-06-27 23:45:00|1770|1769.7|1770.9|1770.6|1771.1|1770.8|1770|1769.7|13
1656373800000|2022-06-27 23:50:00|1771|1770.7|1769.5|1769.2|1771|1770.7|1769.4|1769.1|24
1656374100000|2022-06-27 23:55:00|1769.4|1769.1|1770.4|1770.1|1770.5|1770.2|1769.3|1769|14
1656374400000|2022-06-28 00:00:00|1770.5|1770.2|1773.6|1773.3|1774.7|1774.4|1770.4|1770.1|248
1656374700000|2022-06-28 00:05:00|1773.7|1773.4|1774.5|1774.2|1775.1|1774.8|1773|1772.7|31
1656375000000|2022-06-28 00:10:00|1774.4|1774.1|1774|1773.7|1775|1774.7|1773.7|1773.4|9
1656375300000|2022-06-28 00:15:00|1774.1|1773.8|1773.8|1773.5|1774.8|1774.5|1773.8|1773.5|30
1656375600000|2022-06-28 00:20:00|1773.7|1773.4|1773|1772.7|1773.9|1773.6|1772.7|1772.4|26
1656375900000|2022-06-28 00:25:00|1773.1|1772.8|1773.5|1773.2|1773.7|1773.4|1772.9|1772.6|24
1656376200000|2022-06-28 00:30:00|1773.4|1773.1|1773.9|1773.6|1773.9|1773.6|1773.3|1773|23
1656376500000|2022-06-28 00:35:00|1773.8|1773.5|1773.6|1773.3|1774.1|1773.8|1773.4|1773.1|32
1656376800000|2022-06-28 00:40:00|1773.7|1773.4|1773.7|1773.4|1774|1773.7|1773.5|1773.2|27
1656377100000|2022-06-28 00:45:00|1773.6|1773.3|1772.8|1772.5|1773.7|1773.4|1772.5|1772.2|35
1656377400000|2022-06-28 00:50:00|1772.9|1772.6|1771.4|1771.1|1773.1|1772.8|1770.9|1770.6|55
1656377700000|2022-06-28 00:55:00|1771.3|1771|1772.6|1772.3|1772.6|1772.3|1771.3|1771|36
1656378000000|2022-06-28 01:00:00|1772.5|1772.2|1773.1|1772.8|1773.1|1772.8|1772.4|1772.1|39
1656378300000|2022-06-28 01:05:00|1773.2|1772.9|1773|1772.7|1773.2|1772.9|1772.5|1772.2|19
1656378600000|2022-06-28 01:10:00|1773.1|1772.8|1773.7|1773.4|1773.9|1773.6|1772.8|1772.5|19
1656378900000|2022-06-28 01:15:00|1773.8|1773.5|1773.8|1773.5|1774|1773.7|1773.1|1772.8|16
1656379200000|2022-06-28 01:20:00|1773.9|1773.6|1772.5|1772.2|1774.2|1773.9|1772.5|1772.2|40
1656379500000|2022-06-28 01:25:00|1772.4|1772.1|1770.8|1770.5|1773|1772.7|1770.1|1769.8|77
1656379800000|2022-06-28 01:30:00|1770.7|1770.4|1770.9|1770.6|1771.9|1771.6|1769.7|1769.4|32
1656380100000|2022-06-28 01:35:00|1771|1770.7|1771.7|1771.4|1772.3|1772|1770.4|1770.1|40
1656380400000|2022-06-28 01:40:00|1771.8|1771.5|1770.8|1770.5|1772.2|1771.9|1770.8|1770.5|21
1656380700000|2022-06-28 01:45:00|1770.9|1770.6|1767.8|1767.5|1771|1770.7|1767.5|1767.2|147
1656381000000|2022-06-28 01:50:00|1767.6|1767.3|1766.2|1765.9|1768.5|1768.2|1766.2|1765.9|99
1656381300000|2022-06-28 01:55:00|1766.3|1766|1764.7|1764.4|1766.8|1766.5|1764.2|1763.9|140
1656381600000|2022-06-28 02:00:00|1764.8|1764.5|1766.6|1766.3|1766.9|1766.6|1764.7|1764.4|81
1656381900000|2022-06-28 02:05:00|1766.7|1766.4|1767.8|1767.5|1767.9|1767.6|1766.5|1766.2|66
1656382200000|2022-06-28 02:10:00|1767.7|1767.4|1766.7|1766.4|1767.9|1767.6|1766.4|1766.1|19
1656382500000|2022-06-28 02:15:00|1766.6|1766.3|1766.7|1766.4|1767.6|1767.3|1766.4|1766.1|7
1656382800000|2022-06-28 02:20:00|1766.8|1766.5|1765|1764.7|1766.8|1766.5|1764.1|1763.8|54
1656383100000|2022-06-28 02:25:00|1764.9|1764.6|1762.2|1761.9|1765.7|1765.4|1760.9|1760.6|344
1656383400000|2022-06-28 02:30:00|1761.8|1761.5|1763.1|1762.8|1763.1|1762.8|1761.2|1760.9|56
1656383700000|2022-06-28 02:35:00|1763|1762.7|1763.2|1762.9|1763.6|1763.3|1762.4|1762.1|27
1656384000000|2022-06-28 02:40:00|1763.3|1763|1763|1762.7|1763.7|1763.4|1762.6|1762.3|14
1656384300000|2022-06-28 02:45:00|1763.1|1762.8|1763.7|1763.4|1764.1|1763.8|1762.2|1761.9|33
1656384600000|2022-06-28 02:50:00|1763.8|1763.5|1764.6|1764.3|1765|1764.7|1763.7|1763.4|35
1656384900000|2022-06-28 02:55:00|1764.5|1764.2|1765|1764.7|1765.3|1765|1764.3|1764|15
1656385200000|2022-06-28 03:00:00|1765.1|1764.8|1764.9|1764.6|1765.2|1764.9|1764.4|1764.1|26
1656385500000|2022-06-28 03:05:00|1765|1764.7|1766.8|1766.5|1767.3|1767|1764.8|1764.5|88
1656385800000|2022-06-28 03:10:00|1766.7|1766.4|1765.9|1765.6|1766.7|1766.4|1765.7|1765.4|23
1656386100000|2022-06-28 03:15:00|1765.8|1765.5|1765.9|1765.6|1766.4|1766.1|1765.2|1764.9|9
1656386400000|2022-06-28 03:20:00|1766|1765.7|1765.3|1765|1766|1765.7|1764.7|1764.4|18
1656386700000|2022-06-28 03:25:00|1765.4|1765.1|1767.3|1767|1767.8|1767.5|1765.4|1765.1|35
1656387000000|2022-06-28 03:30:00|1767.4|1767.1|1767.5|1767.2|1768.5|1768.2|1767.3|1767|23
1656387300000|2022-06-28 03:35:00|1767.4|1767.1|1767|1766.7|1767.8|1767.5|1766.7|1766.4|14
1656387600000|2022-06-28 03:40:00|1766.9|1766.6|1767.3|1767|1767.5|1767.2|1766.8|1766.5|6
1656387900000|2022-06-28 03:45:00|1767.4|1767.1|1768.1|1767.8|1768.5|1768.2|1767.4|1767.1|8
1656388200000|2022-06-28 03:50:00|1768|1767.7|1767.5|1767.2|1768.5|1768.2|1767|1766.7|15
1656388500000|2022-06-28 03:55:00|1767.4|1767.1|1767.7|1767.4|1767.8|1767.5|1767|1766.7|9
1656388800000|2022-06-28 04:00:00|1767.8|1767.5|1768.5|1768.2|1768.5|1768.2|1767.4|1767.1|13
1656389100000|2022-06-28 04:05:00|1768.6|1768.3|1768|1767.7|1768.8|1768.5|1767.9|1767.6|23
1656389400000|2022-06-28 04:10:00|1767.9|1767.6|1768.2|1767.9|1768.3|1768|1767.8|1767.5|11
1656389700000|2022-06-28 04:15:00|1768.3|1768|1766|1765.7|1768.3|1768|1765.8|1765.5|35
1656390000000|2022-06-28 04:20:00|1766.1|1765.8|1766.3|1766|1766.6|1766.3|1765.7|1765.4|4
1656390300000|2022-06-28 04:25:00|1766.4|1766.1|1766.9|1766.6|1766.9|1766.6|1766|1765.7|9
1656390600000|2022-06-28 04:30:00|1767|1766.7|1769.3|1769|1769.3|1769|1766.8|1766.5|18
1656390900000|2022-06-28 04:35:00|1769.4|1769.1|1769.3|1769|1769.9|1769.6|1769.1|1768.8|56
1656391200000|2022-06-28 04:40:00|1769.4|1769.1|1768.3|1768|1769.5|1769.2|1768.1|1767.8|15
1656391500000|2022-06-28 04:45:00|1768.4|1768.1|1768.5|1768.2|1768.7|1768.4|1767.9|1767.6|2
1656391800000|2022-06-28 04:50:00|1768.4|1768.1|1767.5|1767.2|1768.4|1768.1|1767.1|1766.8|5
1656392100000|2022-06-28 04:55:00|1767.6|1767.3|1767.5|1767.2|1767.7|1767.4|1767|1766.7|7
1656392400000|2022-06-28 05:00:00|1767.4|1767.1|1768.3|1768|1769.6|1769.3|1767.4|1767.1|10
1656392700000|2022-06-28 05:05:00|1768.2|1767.9|1769.2|1768.9|1769.4|1769.1|1767.6|1767.3|3
1656393000000|2022-06-28 05:10:00|1769.3|1769|1769.3|1769|1769.7|1769.4|1768.7|1768.4|33
1656393300000|2022-06-28 05:15:00|1769.2|1768.9|1769|1768.7|1769.4|1769.1|1768.6|1768.3|11
1656393600000|2022-06-28 05:20:00|1769.1|1768.8|1768.5|1768.2|1769.2|1768.9|1768.3|1768|11
1656393900000|2022-06-28 05:25:00|1768.6|1768.3|1768.9|1768.6|1769.2|1768.9|1767.8|1767.5|19
1656394200000|2022-06-28 05:30:00|1769|1768.7|1769.5|1769.2|1769.6|1769.3|1768.7|1768.4|48
1656394500000|2022-06-28 05:35:00|1769.6|1769.3|1770.7|1770.4|1771.4|1771.1|1769.5|1769.2|101
1656394800000|2022-06-28 05:40:00|1770.8|1770.5|1770.2|1769.9|1771.1|1770.8|1769.7|1769.4|10
1656395100000|2022-06-28 05:45:00|1770.3|1770|1770.4|1770.1|1770.8|1770.5|1769.7|1769.4|22
1656395400000|2022-06-28 05:50:00|1770.3|1770|1770.3|1770|1770.8|1770.5|1769.9|1769.6|27
1656395700000|2022-06-28 05:55:00|1770.4|1770.1|1770.7|1770.4|1771.4|1771.1|1770.3|1770|130
1656396000000|2022-06-28 06:00:00|1771.1|1770.8|1772.9|1772.6|1773.2|1772.9|1770.8|1770.5|50
1656396300000|2022-06-28 06:05:00|1772.8|1772.5|1777|1776.7|1777.1|1776.8|1772.4|1772.1|174
1656396600000|2022-06-28 06:10:00|1776.9|1776.6|1778.6|1778.3|1781|1780.7|1776.7|1776.4|372
1656396900000|2022-06-28 06:15:00|1778.5|1778.2|1779|1778.7|1780.5|1780.2|1778|1777.7|109
1656397200000|2022-06-28 06:20:00|1779.1|1778.8|1779.1|1778.8|1780|1779.7|1778.8|1778.5|59
1656397500000|2022-06-28 06:25:00|1779|1778.7|1779.3|1779|1779.6|1779.3|1778.3|1778|80
1656397800000|2022-06-28 06:30:00|1779.4|1779.1|1778.8|1778.5|1779.8|1779.5|1778.3|1778|61
1656398100000|2022-06-28 06:35:00|1778.7|1778.4|1778.6|1778.3|1778.9|1778.6|1777.4|1777.1|46
1656398400000|2022-06-28 06:40:00|1778.4|1778.1|1779.8|1779.5|1780.2|1779.9|1778.3|1778|86
1656398700000|2022-06-28 06:45:00|1779.7|1779.4|1779.6|1779.3|1780.2|1779.9|1779|1778.7|39
1656399000000|2022-06-28 06:50:00|1779.7|1779.4|1779.2|1778.9|1779.9|1779.6|1778.7|1778.4|27
1656399300000|2022-06-28 06:55:00|1779.3|1779|1778.6|1778.3|1779.5|1779.2|1778.1|1777.8|38
1656399600000|2022-06-28 07:00:00|1778.8|1778.5|1780.1|1779.8|1781.4|1781.1|1778.8|1778.5|102
1656399900000|2022-06-28 07:05:00|1780.2|1779.9|1781.2|1780.9|1781.6|1781.3|1779.4|1779.1|102
1656400200000|2022-06-28 07:10:00|1781|1780.7|1785.3|1785|1786.9|1786.6|1781|1780.7|405
1656400500000|2022-06-28 07:15:00|1785.2|1784.9|1782.4|1782.1|1785.5|1785.2|1782.4|1782.1|71
1656400800000|2022-06-28 07:20:00|1782.5|1782.2|1781|1780.7|1783.1|1782.8|1780.1|1779.8|85
1656401100000|2022-06-28 07:25:00|1780.9|1780.6|1777.8|1777.5|1781.1|1780.8|1777.2|1776.9|220
1656401400000|2022-06-28 07:30:00|1777.7|1777.4|1776|1775.7|1777.8|1777.5|1775.1|1774.8|164
1656401700000|2022-06-28 07:35:00|1775.9|1775.6|1774.8|1774.5|1777.2|1776.9|1774.8|1774.5|72
1656402000000|2022-06-28 07:40:00|1775.3|1775|1774.8|1774.5|1776|1775.7|1774.6|1774.3|72
1656402300000|2022-06-28 07:45:00|1774.9|1774.6|1773.2|1772.9|1775.6|1775.3|1772.6|1772.3|98
1656402600000|2022-06-28 07:50:00|1773.3|1773|1776.1|1775.8|1776.6|1776.3|1772.9|1772.6|57
1656402900000|2022-06-28 07:55:00|1776|1775.7|1777.1|1776.8|1777.1|1776.8|1775.6|1775.3|38
1656403200000|2022-06-28 08:00:00|1777.2|1776.9|1779.3|1779|1779.6|1779.3|1776.7|1776.4|93
1656403500000|2022-06-28 08:05:00|1779.2|1778.9|1778.7|1778.4|1780.3|1780|1778.4|1778.1|100
1656403800000|2022-06-28 08:10:00|1778.8|1778.5|1778.8|1778.5|1779.1|1778.8|1778.2|1777.9|109
1656404100000|2022-06-28 08:15:00|1778.7|1778.4|1779|1778.7|1779.7|1779.4|1778.3|1778|60
1656404400000|2022-06-28 08:20:00|1778.9|1778.6|1780.1|1779.8|1780.8|1780.5|1778.9|1778.6|101
1656404700000|2022-06-28 08:25:00|1780.2|1779.9|1780.8|1780.5|1781|1780.7|1780|1779.7|62
1656405000000|2022-06-28 08:30:00|1780.9|1780.6|1779.3|1779|1780.9|1780.6|1779.2|1778.9|81
1656405300000|2022-06-28 08:35:00|1779.2|1778.9|1781.2|1780.9|1781.4|1781.1|1779.1|1778.8|76
1656405600000|2022-06-28 08:40:00|1781.1|1780.8|1779.8|1779.5|1781.2|1780.9|1779.7|1779.4|66
1656405900000|2022-06-28 08:45:00|1779.9|1779.6|1780|1779.7|1781|1780.7|1779.6|1779.3|52
1656406200000|2022-06-28 08:50:00|1780.1|1779.8|1781.3|1781|1781.3|1781|1780.1|1779.8|106
1656406500000|2022-06-28 08:55:00|1781.4|1781.1|1782.5|1782.2|1783|1782.7|1781.1|1780.8|90
1656406800000|2022-06-28 09:00:00|1782.6|1782.3|1782.4|1782.1|1783.2|1782.9|1781.8|1781.5|370
1656407100000|2022-06-28 09:05:00|1782.3|1782|1783|1782.7|1783.4|1783.1|1782.2|1781.9|112
1656407400000|2022-06-28 09:10:00|1783.1|1782.8|1784.7|1784.4|1784.7|1784.4|1783.1|1782.8|233
1656407700000|2022-06-28 09:15:00|1784.9|1784.6|1782.4|1782.1|1784.9|1784.6|1782.1|1781.8|358
1656408000000|2022-06-28 09:20:00|1782.3|1782|1782.7|1782.4|1783.3|1783|1782.1|1781.8|67
1656408300000|2022-06-28 09:25:00|1782.6|1782.3|1783.5|1783.2|1784.1|1783.8|1782.5|1782.2|92
1656408600000|2022-06-28 09:30:00|1783.4|1783.1|1781.7|1781.4|1783.7|1783.4|1781.5|1781.2|95
1656408900000|2022-06-28 09:35:00|1781.8|1781.5|1781.1|1780.8|1782.3|1782|1780.2|1779.9|172
1656409200000|2022-06-28 09:40:00|1781|1780.7|1780.4|1780.1|1781.3|1781|1779.9|1779.6|81
1656409500000|2022-06-28 09:45:00|1780.3|1780|1780.1|1779.8|1781|1780.7|1779.9|1779.6|56
1656409800000|2022-06-28 09:50:00|1780|1779.7|1780.8|1780.5|1782|1781.7|1780|1779.7|77
1656410100000|2022-06-28 09:55:00|1780.9|1780.6|1779.8|1779.5|1781.4|1781.1|1779.4|1779.1|34
1656410400000|2022-06-28 10:00:00|1779.7|1779.4|1780.1|1779.8|1781.2|1780.9|1779.5|1779.2|109
1656410700000|2022-06-28 10:05:00|1780.2|1779.9|1778.6|1778.3|1780.5|1780.2|1778.6|1778.3|150
1656411000000|2022-06-28 10:10:00|1778.5|1778.2|1778.8|1778.5|1779.9|1779.6|1778.4|1778.1|149
1656411300000|2022-06-28 10:15:00|1778.7|1778.4|1779|1778.7|1779.5|1779.2|1778.4|1778.1|144
1656411600000|2022-06-28 10:20:00|1778.9|1778.6|1779.9|1779.6|1780.3|1780|1778.6|1778.3|135
1656411900000|2022-06-28 10:25:00|1779.7|1779.4|1779.5|1779.2|1780.2|1779.9|1779|1778.7|196
1656412200000|2022-06-28 10:30:00|1779.6|1779.3|1781.1|1780.8|1781.2|1780.9|1779.3|1779|128
1656412500000|2022-06-28 10:35:00|1781|1780.7|1780.4|1780.1|1781|1780.7|1780|1779.7|69
1656412800000|2022-06-28 10:40:00|1780.5|1780.2|1779.9|1779.6|1780.8|1780.5|1779.1|1778.8|58
1656413100000|2022-06-28 10:45:00|1779.8|1779.5|1780|1779.7|1780.5|1780.2|1779.4|1779.1|44
1656413400000|2022-06-28 10:50:00|1779.9|1779.6|1780.7|1780.4|1780.7|1780.4|1779.4|1779.1|106
1656413700000|2022-06-28 10:55:00|1780.8|1780.5|1781.2|1780.9|1781.9|1781.6|1780.2|1779.9|116
1656414000000|2022-06-28 11:00:00|1781.1|1780.8|1779.7|1779.4|1781.5|1781.2|1779.3|1779|127
1656414300000|2022-06-28 11:05:00|1779.6|1779.3|1781|1780.7|1781|1780.7|1779.3|1779|61
1656414600000|2022-06-28 11:10:00|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1779.9|1779.6|119
1656414900000|2022-06-28 11:15:00|1780.4|1780.1|1780.5|1780.2|1780.8|1780.5|1780.2|1779.9|45
1656415200000|2022-06-28 11:20:00|1780.6|1780.3|1780.9|1780.6|1781.1|1780.8|1780|1779.7|75
1656415500000|2022-06-28 11:25:00|1780.8|1780.5|1781.9|1781.6|1782|1781.7|1780.1|1779.8|26
1656415800000|2022-06-28 11:30:00|1781.8|1781.5|1781.3|1781|1781.8|1781.5|1781.1|1780.8|80
1656416100000|2022-06-28 11:35:00|1781.2|1780.9|1780.7|1780.4|1781.6|1781.3|1780.3|1780|55
1656416400000|2022-06-28 11:40:00|1780.6|1780.3|1781.8|1781.5|1781.8|1781.5|1780.4|1780.1|51
1656416700000|2022-06-28 11:45:00|1781.6|1781.3|1781.5|1781.2|1781.9|1781.6|1781|1780.7|74
1656417000000|2022-06-28 11:50:00|1781.4|1781.1|1780.8|1780.5|1781.4|1781.1|1780.3|1780|91
1656417300000|2022-06-28 11:55:00|1780.7|1780.4|1781.3|1781|1781.4|1781.1|1779.7|1779.4|155
1656417600000|2022-06-28 12:00:00|1781.2|1780.9|1781.4|1781.1|1782.1|1781.8|1780.6|1780.3|183
1656417900000|2022-06-28 12:05:00|1781.3|1781|1780.2|1779.9|1781.7|1781.4|1779.8|1779.5|145
1656418200000|2022-06-28 12:10:00|1780.3|1780|1780|1779.7|1780.4|1780.1|1779.2|1778.9|313
1656418500000|2022-06-28 12:15:00|1779.9|1779.6|1778|1777.7|1780.4|1780.1|1777.6|1777.3|389
1656418800000|2022-06-28 12:20:00|1777.9|1777.6|1777|1776.7|1778.3|1778|1775.7|1775.4|338
1656419100000|2022-06-28 12:25:00|1776.9|1776.6|1774.3|1774|1777.1|1776.8|1774|1773.7|486
1656419400000|2022-06-28 12:30:00|1774.4|1774.1|1773|1772.7|1775.8|1775.5|1772.7|1772.4|284
1656419700000|2022-06-28 12:35:00|1773.1|1772.8|1775.7|1775.4|1775.8|1775.5|1773.1|1772.8|240
1656420000000|2022-06-28 12:40:00|1775.8|1775.5|1776.9|1776.6|1777.6|1777.3|1775.7|1775.4|341
1656420300000|2022-06-28 12:45:00|1777|1776.7|1777.4|1777.1|1777.9|1777.6|1776.8|1776.5|223
1656420600000|2022-06-28 12:50:00|1777.5|1777.2|1777.7|1777.4|1778.4|1778.1|1777|1776.7|248
1656420900000|2022-06-28 12:55:00|1777.8|1777.5|1778.5|1778.2|1778.8|1778.5|1777.6|1777.3|158
1656421200000|2022-06-28 13:00:00|1778.4|1778.1|1779.6|1779.3|1779.8|1779.5|1778.4|1778.1|471
1656421500000|2022-06-28 13:05:00|1779.8|1779.5|1780.4|1780.1|1780.6|1780.3|1779.3|1779|386
1656421800000|2022-06-28 13:10:00|1780.5|1780.2|1779.1|1778.8|1780.6|1780.3|1778.5|1778.2|379
1656422100000|2022-06-28 13:15:00|1779|1778.7|1780.1|1779.8|1780.3|1780|1778.9|1778.6|224
1656422400000|2022-06-28 13:20:00|1780|1779.7|1779.7|1779.4|1780.9|1780.6|1779.3|1779|412
1656422700000|2022-06-28 13:25:00|1779.6|1779.3|1780|1779.7|1781.4|1781.1|1779.1|1778.8|937
1656423000000|2022-06-28 13:30:00|1779.6|1779.3|1783.1|1782.8|1791.2|1790.9|1777|1776.7|9080
1656423300000|2022-06-28 13:35:00|1783.3|1783|1785.3|1785|1787.1|1786.8|1780.1|1779.8|4562
1656423600000|2022-06-28 13:40:00|1785.4|1785.1|1788.2|1787.9|1789.2|1788.9|1784.7|1784.4|3039
1656423900000|2022-06-28 13:45:00|1788.6|1788.3|1789.8|1789.5|1790|1789.7|1784.4|1784.1|2356
1656424200000|2022-06-28 13:50:00|1790|1789.7|1791.1|1790.8|1792.6|1792.3|1789.9|1789.6|2555
1656424500000|2022-06-28 13:55:00|1791.2|1790.9|1786.9|1786.6|1791.5|1791.2|1785|1784.7|2335
1656424800000|2022-06-28 14:00:00|1786.5|1786.2|1782.1|1781.8|1790.3|1790|1782.1|1781.8|3272
1656425100000|2022-06-28 14:05:00|1781.9|1781.6|1778|1777.7|1782.8|1782.5|1774.9|1774.6|2680
1656425400000|2022-06-28 14:10:00|1777.8|1777.5|1782.7|1782.4|1782.7|1782.4|1777.3|1777|1934
1656425700000|2022-06-28 14:15:00|1782.6|1782.3|1779.6|1779.3|1784.2|1783.9|1779.6|1779.3|1655
1656426000000|2022-06-28 14:20:00|1779.4|1779.1|1778.3|1778|1780.2|1779.9|1775.3|1775|2204
1656426300000|2022-06-28 14:25:00|1777.8|1777.5|1777.2|1776.9|1780.2|1779.9|1777.1|1776.8|1605
1656426600000|2022-06-28 14:30:00|1777.1|1776.8|1774.3|1774|1777.6|1777.3|1771.8|1771.5|1989
1656426900000|2022-06-28 14:35:00|1774.1|1773.8|1778.4|1778.1|1778.6|1778.3|1773.6|1773.3|1561
1656427200000|2022-06-28 14:40:00|1778.2|1777.9|1777.9|1777.6|1778.5|1778.2|1773.3|1773|1492
1656427500000|2022-06-28 14:45:00|1777.8|1777.5|1772.7|1772.4|1777.9|1777.6|1770.8|1770.5|2188
1656427800000|2022-06-28 14:50:00|1772.8|1772.5|1772.3|1772|1773.9|1773.6|1770.7|1770.4|1235
1656428100000|2022-06-28 14:55:00|1772.4|1772.1|1776.8|1776.5|1776.9|1776.6|1772.2|1771.9|1438
1656428400000|2022-06-28 15:00:00|1776.5|1776.2|1777.8|1777.5|1778.9|1778.6|1774.6|1774.3|1532
1656428700000|2022-06-28 15:05:00|1777.7|1777.4|1773.8|1773.5|1778.3|1778|1772.9|1772.6|1043
1656429000000|2022-06-28 15:10:00|1773.9|1773.6|1773.5|1773.2|1775.3|1775|1772.6|1772.3|1035
1656429300000|2022-06-28 15:15:00|1773.3|1773|1768.1|1767.8|1773.6|1773.3|1767.8|1767.5|1479
1656429600000|2022-06-28 15:20:00|1767.9|1767.6|1762.4|1762.1|1768.5|1768.2|1762.3|1762|1963
1656429900000|2022-06-28 15:25:00|1762.5|1762.2|1760.2|1759.9|1763.6|1763.3|1759.1|1758.8|2129
1656430200000|2022-06-28 15:30:00|1760|1759.7|1761.2|1760.9|1762.1|1761.8|1758.6|1758.3|1589
1656430500000|2022-06-28 15:35:00|1760.9|1760.6|1754.7|1754.4|1761|1760.7|1754.2|1753.9|1829
1656430800000|2022-06-28 15:40:00|1754.6|1754.3|1752.7|1752.4|1755.2|1754.9|1752.2|1751.9|1317
1656431100000|2022-06-28 15:45:00|1752.8|1752.5|1755.4|1755.1|1755.4|1755.1|1752.2|1751.9|1780
1656431400000|2022-06-28 15:50:00|1755.3|1755|1752.6|1752.3|1756|1755.7|1752.3|1752|1610
1656431700000|2022-06-28 15:55:00|1752.5|1752.2|1752.2|1751.9|1755|1754.7|1751.1|1750.8|1914
1656432000000|2022-06-28 16:00:00|1752.1|1751.8|1749.6|1749.3|1753.3|1753|1749|1748.7|1610
1656432300000|2022-06-28 16:05:00|1749.5|1749.2|1753.2|1752.9|1754.3|1754|1749|1748.7|1536
1656432600000|2022-06-28 16:10:00|1753.3|1753|1752.8|1752.5|1756|1755.7|1752.7|1752.4|1528
1656432900000|2022-06-28 16:15:00|1752.5|1752.2|1753.7|1753.4|1754.2|1753.9|1749.7|1749.4|1194
1656433200000|2022-06-28 16:20:00|1753.9|1753.6|1755.3|1755|1756.3|1756|1753.1|1752.8|1312
1656433500000|2022-06-28 16:25:00|1755.5|1755.2|1759.2|1758.9|1759.2|1758.9|1755.1|1754.8|912
1656433800000|2022-06-28 16:30:00|1758.8|1758.5|1754.8|1754.5|1758.8|1758.5|1754.3|1754|1163
1656434100000|2022-06-28 16:35:00|1754.7|1754.4|1759.3|1759|1759.3|1759|1754.6|1754.3|870
1656434400000|2022-06-28 16:40:00|1759.4|1759.1|1761|1760.7|1761.6|1761.3|1759|1758.7|863
1656434700000|2022-06-28 16:45:00|1761.1|1760.8|1759.6|1759.3|1762|1761.7|1758.7|1758.4|1280
1656435000000|2022-06-28 16:50:00|1759.7|1759.4|1756.2|1755.9|1760|1759.7|1756|1755.7|915
1656435300000|2022-06-28 16:55:00|1756.3|1756|1756.5|1756.2|1758.7|1758.4|1754.9|1754.6|1069
1656435600000|2022-06-28 17:00:00|1756.3|1756|1754.3|1754|1757.8|1757.5|1753|1752.7|1507
1656435900000|2022-06-28 17:05:00|1754.5|1754.2|1748.4|1748.1|1754.9|1754.6|1748.4|1748.1|1468
1656436200000|2022-06-28 17:10:00|1748.7|1748.4|1746.4|1746.1|1750|1749.7|1745.3|1745|1783
1656436500000|2022-06-28 17:15:00|1746.3|1746|1746.2|1745.9|1748.7|1748.4|1746|1745.7|1084
1656436800000|2022-06-28 17:20:00|1746.1|1745.8|1746.4|1746.1|1747.2|1746.9|1743.3|1743|1731
1656437100000|2022-06-28 17:25:00|1746.3|1746|1748.8|1748.5|1749.4|1749.1|1745.2|1744.9|1356
1656437400000|2022-06-28 17:30:00|1748.4|1748.1|1747.4|1747.1|1750.3|1750|1747.4|1747.1|746
1656437700000|2022-06-28 17:35:00|1747.3|1747|1743.4|1743.1|1747.9|1747.6|1742|1741.7|2199
1656438000000|2022-06-28 17:40:00|1743.2|1742.9|1744.9|1744.6|1746.4|1746.1|1742.8|1742.5|1160
1656438300000|2022-06-28 17:45:00|1744.7|1744.4|1745.7|1745.4|1746.9|1746.6|1744.3|1744|661
1656438600000|2022-06-28 17:50:00|1745.8|1745.5|1744.3|1744|1746.8|1746.5|1744.3|1744|680
1656438900000|2022-06-28 17:55:00|1744.2|1743.9|1744.7|1744.4|1745.8|1745.5|1743.6|1743.3|759
1656439200000|2022-06-28 18:00:00|1744.6|1744.3|1743.8|1743.5|1749|1748.7|1743.5|1743.2|1167
1656439500000|2022-06-28 18:05:00|1743.7|1743.4|1740.9|1740.6|1744.8|1744.5|1740.4|1740.1|1246
1656439800000|2022-06-28 18:10:00|1740.8|1740.5|1737.8|1737.5|1741.6|1741.3|1737.4|1737.1|1561
1656440100000|2022-06-28 18:15:00|1737.7|1737.4|1735.7|1735.4|1738.8|1738.5|1735.7|1735.4|1148
1656440400000|2022-06-28 18:20:00|1735.8|1735.5|1736.3|1736|1737.4|1737.1|1735.4|1735.1|853
1656440700000|2022-06-28 18:25:00|1736.1|1735.8|1738.3|1738|1739.1|1738.8|1735.6|1735.3|914
1656441000000|2022-06-28 18:30:00|1738.2|1737.9|1735.9|1735.6|1738.2|1737.9|1735.6|1735.3|894
1656441300000|2022-06-28 18:35:00|1735.8|1735.5|1735.4|1735.1|1736.4|1736.1|1734.6|1734.3|1160
1656441600000|2022-06-28 18:40:00|1735.3|1735|1737.4|1737.1|1737.6|1737.3|1734.9|1734.6|911
1656441900000|2022-06-28 18:45:00|1737.3|1737|1742.1|1741.8|1742.1|1741.8|1736.9|1736.6|1094
1656442200000|2022-06-28 18:50:00|1742.2|1741.9|1742|1741.7|1742.2|1741.9|1740.7|1740.4|1062
1656442500000|2022-06-28 18:55:00|1741.9|1741.6|1739.7|1739.4|1742.3|1742|1739.6|1739.3|744
1656442800000|2022-06-28 19:00:00|1739.6|1739.3|1737.7|1737.4|1741.7|1741.4|1737.4|1737.1|979
1656443100000|2022-06-28 19:05:00|1737.8|1737.5|1738.1|1737.8|1738.6|1738.3|1736.2|1735.9|948
1656443400000|2022-06-28 19:10:00|1738.2|1737.9|1740.2|1739.9|1740.5|1740.2|1738|1737.7|1253
1656443700000|2022-06-28 19:15:00|1740.4|1740.1|1742.5|1742.2|1742.8|1742.5|1739.2|1738.9|940
1656444000000|2022-06-28 19:20:00|1742.4|1742.1|1744.5|1744.2|1744.6|1744.3|1740.9|1740.6|1313
1656444300000|2022-06-28 19:25:00|1744.7|1744.4|1742.9|1742.6|1744.9|1744.6|1740.8|1740.5|1243
1656444600000|2022-06-28 19:30:00|1742.7|1742.4|1741.9|1741.6|1744.1|1743.8|1741|1740.7|1148
1656444900000|2022-06-28 19:35:00|1742.1|1741.8|1741.7|1741.4|1742.6|1742.3|1740|1739.7|1219
1656445200000|2022-06-28 19:40:00|1741.8|1741.5|1738.4|1738.1|1742.1|1741.8|1737.7|1737.4|1562
1656445500000|2022-06-28 19:45:00|1738.5|1738.2|1737.3|1737|1739.7|1739.4|1736.2|1735.9|1929
1656445800000|2022-06-28 19:50:00|1736.3|1736|1737.7|1737.4|1738.5|1738.2|1735.2|1734.9|4598
1656446100000|2022-06-28 19:55:00|1737.6|1737.3|1735.9|1735.6|1737.8|1737.5|1735|1734.7|12405
1656446400000|2022-06-28 20:00:00|1735.1|1734.8|1734.7|1734.4|1737.5|1737.2|1733.8|1733.5|3542
1656446700000|2022-06-28 20:05:00|1734.8|1734.5|1735.3|1735|1735.5|1735.2|1734.3|1734|1370
1656447000000|2022-06-28 20:10:00|1735.4|1735.1|1735.7|1735.4|1736.4|1736.1|1735.3|1735|1291
1656447300000|2022-06-28 20:15:00|1735.6|1735.3|1735.6|1735.3|1735.9|1735.6|1734.8|1734.5|418
1656447600000|2022-06-28 20:20:00|1735.7|1735.4|1736.9|1736.6|1737.3|1737|1735.7|1735.4|340
1656447900000|2022-06-28 20:25:00|1736.8|1736.5|1735.9|1735.6|1736.8|1736.5|1735.2|1734.9|435
1656448200000|2022-06-28 20:30:00|1736|1735.7|1737.4|1737.1|1737.5|1737.2|1735.7|1735.4|472
1656448500000|2022-06-28 20:35:00|1737.5|1737.2|1736.6|1736.3|1737.6|1737.3|1736.4|1736.1|236
1656448800000|2022-06-28 20:40:00|1736.7|1736.4|1736|1735.7|1736.7|1736.4|1735.9|1735.6|166
1656449100000|2022-06-28 20:45:00|1736.1|1735.8|1735|1734.7|1736.3|1736|1734.5|1734.2|389
1656449400000|2022-06-28 20:50:00|1734.9|1734.6|1735.3|1735|1735.4|1735.1|1734.5|1734.2|172
1656449700000|2022-06-28 20:55:00|1735.4|1735.1|1736.7|1735.9|1737.6|1737.3|1735.3|1735|316
1656450000000|2022-06-28 21:00:00|1736.8|1736|1736.4|1735.6|1736.8|1736|1736.2|1735.4|0
1656450300000|2022-06-28 21:05:00|1736.7|1735.9|1737|1736.2|1737.4|1736.6|1736.5|1735.7|0
1656450600000|2022-06-28 21:10:00|1737.2|1736.4|1737|1736.2|1737.2|1736.4|1737|1736.2|0
1656450900000|2022-06-28 21:15:00|1737.1|1736.3|1737|1736.2|1737.3|1736.5|1736.8|1736|0
1656451200000|2022-06-28 21:20:00|1736.8|1736|1736.7|1735.9|1737|1736.2|1736.6|1735.8|0
1656451500000|2022-06-28 21:25:00|1736.6|1735.8|1736.6|1735.8|1736.6|1735.8|1736.5|1735.7|0
1656451800000|2022-06-28 21:30:00|1736.5|1735.7|1736.5|1735.7|1736.5|1735.7|1736.4|1735.6|0
1656452100000|2022-06-28 21:35:00|1736.4|1735.6|1736.4|1735.6|1736.5|1735.7|1736.4|1735.6|0
1656452400000|2022-06-28 21:40:00|1736.5|1735.7|1736.4|1735.6|1736.5|1735.7|1736.4|1735.6|0
1656452700000|2022-06-28 21:45:00|1736.5|1735.7|1736.6|1735.8|1736.8|1736|1736.5|1735.7|0
1656453000000|2022-06-28 21:50:00|1736.8|1736|1736.4|1735.6|1736.8|1736|1736.4|1735.6|0
1656453300000|2022-06-28 21:55:00|1736.3|1735.5|1736.8|1736|1736.8|1736|1736.3|1735.5|0
1656453600000|2022-06-28 22:00:00|1736.7|1736.5|1736.6|1736.3|1736.8|1736.5|1735.8|1735.5|42
1656453900000|2022-06-28 22:05:00|1736.5|1736.2|1736.8|1736.5|1736.9|1736.6|1735.9|1735.6|45
1656454200000|2022-06-28 22:10:00|1736.9|1736.6|1736.7|1736.4|1737.5|1737.2|1736.4|1736.1|59
1656454500000|2022-06-28 22:15:00|1736.8|1736.5|1736.3|1736|1737|1736.7|1736.3|1736|77
1656454800000|2022-06-28 22:20:00|1736.4|1736.1|1735.9|1735.6|1736.4|1736.1|1735.5|1735.2|109
1656455100000|2022-06-28 22:25:00|1735.8|1735.5|1736.4|1736.1|1736.6|1736.3|1735.8|1735.5|76
1656455400000|2022-06-28 22:30:00|1736.5|1736.2|1736.7|1736.4|1736.9|1736.6|1736.3|1736|16
1656455700000|2022-06-28 22:35:00|1736.6|1736.3|1737.1|1736.8|1737.1|1736.8|1736.3|1736|30
1656456000000|2022-06-28 22:40:00|1737|1736.7|1736.7|1736.4|1737|1736.7|1736.3|1736|26
1656456300000|2022-06-28 22:45:00|1736.8|1736.5|1736.7|1736.4|1737.1|1736.8|1736.5|1736.2|34
1656456600000|2022-06-28 22:50:00|1736.6|1736.3|1737.5|1737.2|1737.5|1737.2|1736.5|1736.2|27
1656456900000|2022-06-28 22:55:00|1737.4|1737.1|1737.3|1737|1737.4|1737.1|1736.8|1736.5|33
1656457200000|2022-06-28 23:00:00|1737.2|1736.9|1735.2|1734.9|1737.2|1736.9|1734.9|1734.6|92
1656457500000|2022-06-28 23:05:00|1735.1|1734.8|1735.2|1734.9|1736|1735.7|1734.9|1734.6|61
1656457800000|2022-06-28 23:10:00|1735.3|1735|1735.1|1734.8|1735.6|1735.3|1735|1734.7|15
1656458100000|2022-06-28 23:15:00|1735.2|1734.9|1735|1734.7|1735.2|1734.9|1734.5|1734.2|24
1656458400000|2022-06-28 23:20:00|1735.1|1734.8|1736.3|1736|1736.8|1736.5|1734.7|1734.4|64
1656458700000|2022-06-28 23:25:00|1736.2|1735.9|1736.5|1736.2|1737|1736.7|1736.2|1735.9|35
1656459000000|2022-06-28 23:30:00|1736.4|1736.1|1736.5|1736.2|1736.9|1736.6|1736.2|1735.9|18
1656459300000|2022-06-28 23:35:00|1736.4|1736.1|1736.4|1736.1|1736.5|1736.2|1735.8|1735.5|29
1656459600000|2022-06-28 23:40:00|1736.3|1736|1736.9|1736.6|1736.9|1736.6|1736.2|1735.9|8
1656459900000|2022-06-28 23:45:00|1737.1|1736.8|1737.1|1736.8|1737.6|1737.3|1736.8|1736.5|16
1656460200000|2022-06-28 23:50:00|1737|1736.7|1736.3|1736|1737.3|1737|1736.3|1736|41
1656460500000|2022-06-28 23:55:00|1736.4|1736.1|1736.3|1736|1736.5|1736.2|1735.5|1735.2|35
1656460800000|2022-06-29 00:00:00|1736.2|1735.9|1736.7|1736.4|1737.5|1737.2|1735.7|1735.4|52
1656461100000|2022-06-29 00:05:00|1736.6|1736.3|1738.2|1737.9|1738.9|1738.6|1736.1|1735.8|102
1656461400000|2022-06-29 00:10:00|1738.1|1737.8|1737.3|1737|1738.9|1738.6|1737|1736.7|27
1656461700000|2022-06-29 00:15:00|1737.4|1737.1|1738.2|1737.9|1738.8|1738.5|1737.3|1737|48
1656462000000|2022-06-29 00:20:00|1738.1|1737.8|1734.9|1734.6|1738.4|1738.1|1734.3|1734|96
1656462300000|2022-06-29 00:25:00|1734.8|1734.5|1736|1735.7|1736.2|1735.9|1734.6|1734.3|37
1656462600000|2022-06-29 00:30:00|1735.9|1735.6|1735.9|1735.6|1737.5|1737.2|1735.7|1735.4|20
1656462900000|2022-06-29 00:35:00|1736|1735.7|1734.2|1733.9|1736.2|1735.9|1734.2|1733.9|124
1656463200000|2022-06-29 00:40:00|1734.3|1734|1733|1732.7|1734.6|1734.3|1732.9|1732.6|134
1656463500000|2022-06-29 00:45:00|1733.2|1732.9|1733|1732.7|1733.9|1733.6|1732.9|1732.6|47
1656463800000|2022-06-29 00:50:00|1733.1|1732.8|1733.1|1732.8|1733.8|1733.5|1732.9|1732.6|94
1656464100000|2022-06-29 00:55:00|1733|1732.7|1733.2|1732.9|1733.8|1733.5|1732.5|1732.2|68
1656464400000|2022-06-29 01:00:00|1733.3|1733|1734.6|1734.3|1734.6|1734.3|1733|1732.7|45
1656464700000|2022-06-29 01:05:00|1734.5|1734.2|1734|1733.7|1734.6|1734.3|1733.3|1733|41
1656465000000|2022-06-29 01:10:00|1733.9|1733.6|1734|1733.7|1734.2|1733.9|1733.2|1732.9|30
1656465300000|2022-06-29 01:15:00|1734.1|1733.8|1734.8|1734.5|1734.8|1734.5|1733.8|1733.5|24
1656465600000|2022-06-29 01:20:00|1734.7|1734.4|1734.9|1734.6|1735.4|1735.1|1734|1733.7|16
1656465900000|2022-06-29 01:25:00|1734.8|1734.5|1736.6|1736.3|1736.6|1736.3|1734.5|1734.2|45
1656466200000|2022-06-29 01:30:00|1736.7|1736.4|1736.8|1736.5|1738|1737.7|1736.1|1735.8|54
1656466500000|2022-06-29 01:35:00|1737|1736.7|1737.9|1737.6|1739|1738.7|1736.5|1736.2|76
1656466800000|2022-06-29 01:40:00|1737.8|1737.5|1736.2|1735.9|1738|1737.7|1735.7|1735.4|52
1656467100000|2022-06-29 01:45:00|1736|1735.7|1735.4|1735.1|1736.6|1736.3|1735.3|1735|24
1656467400000|2022-06-29 01:50:00|1735.3|1735|1736|1735.7|1736.4|1736.1|1735.1|1734.8|18
1656467700000|2022-06-29 01:55:00|1735.9|1735.6|1736.4|1736.1|1736.8|1736.5|1735.9|1735.6|26
1656468000000|2022-06-29 02:00:00|1736.5|1736.2|1735.7|1735.4|1737.3|1737|1735.1|1734.8|22
1656468300000|2022-06-29 02:05:00|1735.8|1735.5|1735.5|1735.2|1736.3|1736|1734.7|1734.4|35
1656468600000|2022-06-29 02:10:00|1735.3|1735|1736.4|1736.1|1736.6|1736.3|1735.3|1735|24
1656468900000|2022-06-29 02:15:00|1736.3|1736|1736|1735.7|1737.5|1737.2|1735.9|1735.6|29
1656469200000|2022-06-29 02:20:00|1735.9|1735.6|1737.5|1737.2|1737.5|1737.2|1735.7|1735.4|31
1656469500000|2022-06-29 02:25:00|1737.4|1737.1|1737.2|1736.9|1737.8|1737.5|1736.8|1736.5|24
1656469800000|2022-06-29 02:30:00|1737.3|1737|1737.5|1737.2|1737.9|1737.6|1737.1|1736.8|26
1656470100000|2022-06-29 02:35:00|1737.6|1737.3|1737.7|1737.4|1738.8|1738.5|1737.5|1737.2|24
1656470400000|2022-06-29 02:40:00|1737.6|1737.3|1738.2|1737.9|1738.7|1738.4|1737.3|1737|26
1656470700000|2022-06-29 02:45:00|1738.3|1738|1738.7|1738.4|1739.6|1739.3|1738.1|1737.8|87
1656471000000|2022-06-29 02:50:00|1738.6|1738.3|1738.8|1738.5|1739|1738.7|1738.6|1738.3|18
1656471300000|2022-06-29 02:55:00|1738.9|1738.6|1738|1737.7|1739.4|1739.1|1737.8|1737.5|102
1656471600000|2022-06-29 03:00:00|1738.1|1737.8|1737.6|1737.3|1738.2|1737.9|1736.8|1736.5|101
1656471900000|2022-06-29 03:05:00|1737.3|1737|1736.8|1736.5|1737.5|1737.2|1736.3|1736|42
1656472200000|2022-06-29 03:10:00|1736.9|1736.6|1736.3|1736|1737.3|1737|1735.8|1735.5|67
1656472500000|2022-06-29 03:15:00|1736.4|1736.1|1736.7|1736.4|1737.1|1736.8|1736.2|1735.9|27
1656472800000|2022-06-29 03:20:00|1736.6|1736.3|1737.5|1737.2|1737.6|1737.3|1736.3|1736|23
1656473100000|2022-06-29 03:25:00|1737.4|1737.1|1737.9|1737.6|1738.1|1737.8|1736.7|1736.4|25
1656473400000|2022-06-29 03:30:00|1738|1737.7|1738.1|1737.8|1738.2|1737.9|1737.5|1737.2|27
1656473700000|2022-06-29 03:35:00|1738|1737.7|1736.8|1736.5|1738.1|1737.8|1736.3|1736|37
1656474000000|2022-06-29 03:40:00|1736.9|1736.6|1738.2|1737.9|1738.4|1738.1|1736.7|1736.4|27
1656474300000|2022-06-29 03:45:00|1738.3|1738|1737.6|1737.3|1738.5|1738.2|1737.3|1737|9
1656474600000|2022-06-29 03:50:00|1737.5|1737.2|1738.1|1737.8|1738.4|1738.1|1737.4|1737.1|9
1656474900000|2022-06-29 03:55:00|1738.2|1737.9|1737.6|1737.3|1738.4|1738.1|1737.5|1737.2|8
1656475200000|2022-06-29 04:00:00|1737.7|1737.4|1737.7|1737.4|1738.1|1737.8|1737|1736.7|11
1656475500000|2022-06-29 04:05:00|1737.6|1737.3|1737.1|1736.8|1738.1|1737.8|1737.1|1736.8|9
1656475800000|2022-06-29 04:10:00|1737|1736.7|1737.9|1737.6|1738.2|1737.9|1737|1736.7|13
1656476100000|2022-06-29 04:15:00|1737.8|1737.5|1737.7|1737.4|1738.1|1737.8|1737.2|1736.9|12
1656476400000|2022-06-29 04:20:00|1737.6|1737.3|1737.4|1737.1|1737.9|1737.6|1737.2|1736.9|14
1656476700000|2022-06-29 04:25:00|1737.3|1737|1737.2|1736.9|1737.6|1737.3|1736.6|1736.3|16
1656477000000|2022-06-29 04:30:00|1737.1|1736.8|1739.5|1739.2|1740.3|1740|1736.3|1736|347
1656477300000|2022-06-29 04:35:00|1739.4|1739.1|1739.4|1739.1|1739.5|1739.2|1738.8|1738.5|53
1656477600000|2022-06-29 04:40:00|1739.3|1739|1739.5|1739.2|1739.5|1739.2|1739|1738.7|58
1656477900000|2022-06-29 04:45:00|1739.6|1739.3|1738.8|1738.5|1739.6|1739.3|1738.8|1738.5|61
1656478200000|2022-06-29 04:50:00|1738.7|1738.4|1738.6|1738.3|1739|1738.7|1738.5|1738.2|20
1656478500000|2022-06-29 04:55:00|1738.5|1738.2|1738|1737.7|1738.7|1738.4|1737.9|1737.6|49
1656478800000|2022-06-29 05:00:00|1738.1|1737.8|1739.4|1739.1|1739.6|1739.3|1737.5|1737.2|77
1656479100000|2022-06-29 05:05:00|1739.3|1739|1738.7|1738.4|1739.6|1739.3|1738.5|1738.2|56
1656479400000|2022-06-29 05:10:00|1738.6|1738.3|1739|1738.7|1739.3|1739|1738.4|1738.1|31
1656479700000|2022-06-29 05:15:00|1738.9|1738.6|1739.3|1739|1739.6|1739.3|1738.9|1738.6|48
1656480000000|2022-06-29 05:20:00|1739.1|1738.8|1739.2|1738.9|1739.7|1739.4|1738.8|1738.5|98
1656480300000|2022-06-29 05:25:00|1739.1|1738.8|1737.8|1737.5|1739.2|1738.9|1737.6|1737.3|50
1656480600000|2022-06-29 05:30:00|1737.9|1737.6|1738.3|1738|1738.8|1738.5|1737.6|1737.3|43
1656480900000|2022-06-29 05:35:00|1738.4|1738.1|1737.1|1736.8|1738.6|1738.3|1737.1|1736.8|28
1656481200000|2022-06-29 05:40:00|1737|1736.7|1738.1|1737.8|1738.4|1738.1|1736.5|1736.2|70
1656481500000|2022-06-29 05:45:00|1738.2|1737.9|1738.5|1738.2|1738.6|1738.3|1737.9|1737.6|28
1656481800000|2022-06-29 05:50:00|1738.4|1738.1|1738|1737.7|1738.5|1738.2|1737.4|1737.1|16
1656482100000|2022-06-29 05:55:00|1737.9|1737.6|1737.5|1737.2|1738.3|1738|1737|1736.7|96
1656482400000|2022-06-29 06:00:00|1737.7|1737.4|1737.6|1737.3|1739.3|1739|1737|1736.7|95
1656482700000|2022-06-29 06:05:00|1737.7|1737.4|1735|1734.7|1738.5|1738.2|1734.8|1734.5|77
1656483000000|2022-06-29 06:10:00|1735.2|1734.9|1735.9|1735.6|1736.2|1735.9|1734.5|1734.2|60
1656483300000|2022-06-29 06:15:00|1736|1735.7|1736.6|1736.3|1736.8|1736.5|1735.6|1735.3|47
1656483600000|2022-06-29 06:20:00|1736.5|1736.2|1735.5|1735.2|1736.9|1736.6|1734.5|1734.2|91
1656483900000|2022-06-29 06:25:00|1735.4|1735.1|1736.1|1735.8|1736.6|1736.3|1735.3|1735|42
1656484200000|2022-06-29 06:30:00|1736.2|1735.9|1735|1734.7|1736.9|1736.6|1735|1734.7|67
1656484500000|2022-06-29 06:35:00|1735.1|1734.8|1733.9|1733.6|1735.4|1735.1|1733.7|1733.4|60
1656484800000|2022-06-29 06:40:00|1734|1733.7|1733.5|1733.2|1734.2|1733.9|1733.1|1732.8|115
1656485100000|2022-06-29 06:45:00|1733.4|1733.1|1732.6|1732.3|1734.2|1733.9|1732.4|1732.1|163
1656485400000|2022-06-29 06:50:00|1732.5|1732.2|1730.7|1730.4|1732.6|1732.3|1730.1|1729.8|287
1656485700000|2022-06-29 06:55:00|1730.4|1730.1|1731.4|1731.1|1731.9|1731.6|1730.3|1730|146
1656486000000|2022-06-29 07:00:00|1731.2|1730.9|1732.5|1732.2|1732.6|1732.3|1730.2|1729.9|345
1656486300000|2022-06-29 07:05:00|1732.8|1732.5|1732.3|1732|1734.7|1734.4|1731.9|1731.6|269
1656486600000|2022-06-29 07:10:00|1732.4|1732.1|1734.3|1734|1734.4|1734.1|1732.2|1731.9|74
1656486900000|2022-06-29 07:15:00|1734.6|1734.3|1736.9|1736.6|1738.6|1738.3|1734.5|1734.2|282
1656487200000|2022-06-29 07:20:00|1737|1736.7|1736.8|1736.5|1737.9|1737.6|1735.7|1735.4|78
1656487500000|2022-06-29 07:25:00|1736.7|1736.4|1737.7|1737.4|1739.2|1738.9|1736.1|1735.8|75
1656487800000|2022-06-29 07:30:00|1737.6|1737.3|1735.6|1735.3|1737.6|1737.3|1734|1733.7|117
1656488100000|2022-06-29 07:35:00|1735.5|1735.2|1737.5|1737.2|1738.5|1738.2|1735.4|1735.1|99
1656488400000|2022-06-29 07:40:00|1737.6|1737.3|1737.9|1737.6|1738.3|1738|1736.7|1736.4|82
1656488700000|2022-06-29 07:45:00|1738|1737.7|1736.7|1736.4|1738.9|1738.6|1735.9|1735.6|326
1656489000000|2022-06-29 07:50:00|1736.8|1736.5|1736.3|1736|1738.1|1737.8|1735.9|1735.6|80
1656489300000|2022-06-29 07:55:00|1736.4|1736.1|1734.4|1734.1|1736.6|1736.3|1733.4|1733.1|180
1656489600000|2022-06-29 08:00:00|1734.5|1734.2|1736.8|1736.5|1737.5|1737.2|1733.4|1733.1|210
1656489900000|2022-06-29 08:05:00|1736.9|1736.6|1738.6|1738.3|1739|1738.7|1736.5|1736.2|189
1656490200000|2022-06-29 08:10:00|1738.7|1738.4|1737|1736.7|1739.2|1738.9|1736.9|1736.6|133
1656490500000|2022-06-29 08:15:00|1737.1|1736.8|1736.3|1736|1737.2|1736.9|1735.4|1735.1|91
1656490800000|2022-06-29 08:20:00|1736.5|1736.2|1736.1|1735.8|1737.8|1737.5|1735.8|1735.5|135
1656491100000|2022-06-29 08:25:00|1736|1735.7|1735.5|1735.2|1736.9|1736.6|1735.2|1734.9|142
1656491400000|2022-06-29 08:30:00|1735.6|1735.3|1735.7|1735.4|1736.7|1736.4|1735.3|1735|176
1656491700000|2022-06-29 08:35:00|1735.8|1735.5|1736.3|1736|1737.6|1737.3|1735.5|1735.2|297
1656492000000|2022-06-29 08:40:00|1736.2|1735.9|1735.8|1735.5|1736.6|1736.3|1734.7|1734.4|122
1656492300000|2022-06-29 08:45:00|1735.9|1735.6|1736.3|1736|1737.1|1736.8|1735.1|1734.8|39
1656492600000|2022-06-29 08:50:00|1736.2|1735.9|1735.7|1735.4|1736.6|1736.3|1735.7|1735.4|73
1656492900000|2022-06-29 08:55:00|1735.9|1735.6|1735.8|1735.5|1737|1736.7|1735.8|1735.5|58
1656493200000|2022-06-29 09:00:00|1735.9|1735.6|1737.1|1736.8|1737.1|1736.8|1735|1734.7|47
1656493500000|2022-06-29 09:05:00|1737|1736.7|1736.7|1736.4|1737.4|1737.1|1736.1|1735.8|55
1656493800000|2022-06-29 09:10:00|1736.8|1736.5|1736.4|1736.1|1737.8|1737.5|1736.3|1736|43
1656494100000|2022-06-29 09:15:00|1736.3|1736|1736.2|1735.9|1736.8|1736.5|1735.9|1735.6|57
1656494400000|2022-06-29 09:20:00|1736.1|1735.8|1735.8|1735.5|1736.5|1736.2|1735.4|1735.1|34
1656494700000|2022-06-29 09:25:00|1735.7|1735.4|1735.9|1735.6|1736.3|1736|1735.4|1735.1|19
1656495000000|2022-06-29 09:30:00|1735.7|1735.4|1733.9|1733.6|1735.9|1735.6|1733.5|1733.2|108
1656495300000|2022-06-29 09:35:00|1733.8|1733.5|1732.9|1732.6|1734|1733.7|1732.9|1732.6|138
1656495600000|2022-06-29 09:40:00|1733|1732.7|1733.6|1733.3|1733.8|1733.5|1732.8|1732.5|112
1656495900000|2022-06-29 09:45:00|1733.5|1733.2|1733.6|1733.3|1734.1|1733.8|1732|1731.7|112
1656496200000|2022-06-29 09:50:00|1733.5|1733.2|1730.7|1730.4|1733.6|1733.3|1730.4|1730.1|170
1656496500000|2022-06-29 09:55:00|1730.8|1730.5|1729.4|1729.1|1731.8|1731.5|1728.7|1728.4|273
1656496800000|2022-06-29 10:00:00|1729.6|1729.3|1732|1731.7|1732.5|1732.2|1729.6|1729.3|153
1656497100000|2022-06-29 10:05:00|1731.9|1731.6|1733.5|1733.2|1733.9|1733.6|1731.9|1731.6|125
1656497400000|2022-06-29 10:10:00|1733.6|1733.3|1731.6|1731.3|1733.6|1733.3|1731.4|1731.1|106
1656497700000|2022-06-29 10:15:00|1731.5|1731.2|1731.4|1731.1|1732.5|1732.2|1730.7|1730.4|86
1656498000000|2022-06-29 10:20:00|1731.3|1731|1731.2|1730.9|1733|1732.7|1731.2|1730.9|81
1656498300000|2022-06-29 10:25:00|1731.1|1730.8|1731.5|1731.2|1732.5|1732.2|1730.7|1730.4|180
1656498600000|2022-06-29 10:30:00|1731.4|1731.1|1731.6|1731.3|1732|1731.7|1730.6|1730.3|118
1656498900000|2022-06-29 10:35:00|1731.5|1731.2|1731.4|1731.1|1732.5|1732.2|1730.9|1730.6|162
1656499200000|2022-06-29 10:40:00|1731.3|1731|1730.8|1730.5|1732.6|1732.3|1730.4|1730.1|131
1656499500000|2022-06-29 10:45:00|1730.7|1730.4|1730.4|1730.1|1730.9|1730.6|1729.5|1729.2|119
1656499800000|2022-06-29 10:50:00|1730.3|1730|1729.6|1729.3|1731|1730.7|1729.6|1729.3|125
1656500100000|2022-06-29 10:55:00|1729.7|1729.4|1730.6|1730.3|1731.4|1731.1|1729.5|1729.2|130
1656500400000|2022-06-29 11:00:00|1730.9|1730.6|1730.2|1729.9|1731.3|1731|1729.4|1729.1|160
1656500700000|2022-06-29 11:05:00|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1729.4|1729.1|116
1656501000000|2022-06-29 11:10:00|1730.5|1730.2|1730.3|1730|1730.6|1730.3|1728.7|1728.4|176
1656501300000|2022-06-29 11:15:00|1730.2|1729.9|1731.1|1730.8|1731.1|1730.8|1728.6|1728.3|205
1656501600000|2022-06-29 11:20:00|1731|1730.7|1731|1730.7|1731.3|1731|1730.4|1730.1|99
1656501900000|2022-06-29 11:25:00|1731.1|1730.8|1731.3|1731|1731.4|1731.1|1730.7|1730.4|43
1656502200000|2022-06-29 11:30:00|1731.2|1730.9|1732.3|1732|1732.8|1732.5|1731.2|1730.9|105
1656502500000|2022-06-29 11:35:00|1732.2|1731.9|1734.3|1734|1734.4|1734.1|1731.8|1731.5|89
1656502800000|2022-06-29 11:40:00|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1733.8|1733.5|37
1656503100000|2022-06-29 11:45:00|1734|1733.7|1735.1|1734.8|1735.2|1734.9|1733.8|1733.5|99
1656503400000|2022-06-29 11:50:00|1735|1734.7|1737.1|1736.8|1737.3|1737|1734.5|1734.2|169
1656503700000|2022-06-29 11:55:00|1737.2|1736.9|1738.5|1738.2|1739.2|1738.9|1736.4|1736.1|196
1656504000000|2022-06-29 12:00:00|1738.3|1738|1741.6|1741.3|1742|1741.7|1738.2|1737.9|510
1656504300000|2022-06-29 12:05:00|1741.5|1741.2|1741|1740.7|1742.8|1742.5|1740.9|1740.6|446
1656504600000|2022-06-29 12:10:00|1740.9|1740.6|1741.5|1741.2|1741.9|1741.6|1740.8|1740.5|290
1656504900000|2022-06-29 12:15:00|1741.6|1741.3|1741.8|1741.5|1743.1|1742.8|1741.4|1741.1|534
1656505200000|2022-06-29 12:20:00|1741.9|1741.6|1739|1738.7|1742.3|1742|1739|1738.7|351
1656505500000|2022-06-29 12:25:00|1739.1|1738.8|1738.6|1738.3|1739.4|1739.1|1738.2|1737.9|352
1656505800000|2022-06-29 12:30:00|1738.7|1738.4|1736.4|1736.1|1739.8|1739.5|1734.4|1734.1|688
1656506100000|2022-06-29 12:35:00|1736.3|1736|1733.2|1732.9|1736.3|1736|1732.8|1732.5|332
1656506400000|2022-06-29 12:40:00|1733.4|1733.1|1735|1734.7|1735|1734.7|1733|1732.7|172
1656506700000|2022-06-29 12:45:00|1734.9|1734.6|1734.3|1734|1735.6|1735.3|1733.7|1733.4|365
1656507000000|2022-06-29 12:50:00|1734.4|1734.1|1735|1734.7|1735.8|1735.5|1734.4|1734.1|141
1656507300000|2022-06-29 12:55:00|1734.9|1734.6|1734.1|1733.8|1734.9|1734.6|1732.9|1732.6|411
1656507600000|2022-06-29 13:00:00|1733.9|1733.6|1735.8|1735.5|1736.5|1736.2|1733.4|1733.1|401
1656507900000|2022-06-29 13:05:00|1735.9|1735.6|1735.7|1735.4|1736.5|1736.2|1734.5|1734.2|275
1656508200000|2022-06-29 13:10:00|1735.8|1735.5|1736.8|1736.5|1737.5|1737.2|1735.6|1735.3|390
1656508500000|2022-06-29 13:15:00|1736.9|1736.6|1739.1|1738.8|1739.6|1739.3|1735.7|1735.4|518
1656508800000|2022-06-29 13:20:00|1738.9|1738.6|1737.8|1737.5|1739.3|1739|1737.1|1736.8|351
1656509100000|2022-06-29 13:25:00|1737.9|1737.6|1735.8|1735.5|1738|1737.7|1734.4|1734.1|592
1656509400000|2022-06-29 13:30:00|1735.6|1735.3|1721.1|1720.8|1737.1|1736.8|1719.9|1719.6|7659
1656509700000|2022-06-29 13:35:00|1720.5|1720.2|1713|1712.7|1720.7|1720.4|1713|1712.7|5584
1656510000000|2022-06-29 13:40:00|1712.9|1712.6|1711.3|1711|1715.9|1715.6|1709.9|1709.6|3820
1656510300000|2022-06-29 13:45:00|1711|1710.7|1712.3|1712|1714.8|1714.5|1707.7|1707.4|3927
1656510600000|2022-06-29 13:50:00|1712.2|1711.9|1722.8|1722.5|1725.6|1725.3|1711.4|1711.1|5164
1656510900000|2022-06-29 13:55:00|1722.9|1722.6|1717.6|1717.3|1723.2|1722.9|1716.7|1716.4|2887
1656511200000|2022-06-29 14:00:00|1717.3|1717|1722.1|1721.8|1725.4|1725.1|1714.6|1714.3|3417
1656511500000|2022-06-29 14:05:00|1721.9|1721.6|1717.8|1717.5|1722.3|1722|1716.3|1716|2500
1656511800000|2022-06-29 14:10:00|1718.1|1717.8|1715.8|1715.5|1721.4|1721.1|1715.7|1715.4|2147
1656512100000|2022-06-29 14:15:00|1715.7|1715.4|1708.3|1708|1717.5|1717.2|1707.4|1707.1|2755
1656512400000|2022-06-29 14:20:00|1708|1707.7|1711.5|1711.2|1711.5|1711.2|1708|1707.7|2454
1656512700000|2022-06-29 14:25:00|1711.4|1711.1|1713.4|1713.1|1717.6|1717.3|1710.2|1709.9|2596
1656513000000|2022-06-29 14:30:00|1713.2|1712.9|1714.7|1714.4|1719.1|1718.8|1711.5|1711.2|2300
1656513300000|2022-06-29 14:35:00|1714.5|1714.2|1712.2|1711.9|1715.5|1715.2|1708.4|1708.1|1894
1656513600000|2022-06-29 14:40:00|1712.3|1712|1716.4|1716.1|1717.8|1717.5|1710.6|1710.3|2667
1656513900000|2022-06-29 14:45:00|1716.6|1716.3|1714.8|1714.5|1719.2|1718.9|1712.7|1712.4|1818
1656514200000|2022-06-29 14:50:00|1714.7|1714.4|1713.1|1712.8|1718.2|1717.9|1710.7|1710.4|1899
1656514500000|2022-06-29 14:55:00|1713|1712.7|1709.2|1708.9|1713.3|1713|1707.6|1707.3|1883
1656514800000|2022-06-29 15:00:00|1709.3|1709|1705.8|1705.5|1709.8|1709.5|1705.1|1704.8|1708
1656515100000|2022-06-29 15:05:00|1706.1|1705.8|1706.9|1706.6|1708.7|1708.4|1703.7|1703.4|1893
1656515400000|2022-06-29 15:10:00|1707|1706.7|1703.5|1703.2|1707.7|1707.4|1702.5|1702.2|2002
1656515700000|2022-06-29 15:15:00|1703.6|1703.3|1702.8|1702.5|1705.4|1705.1|1702.1|1701.8|1858
1656516000000|2022-06-29 15:20:00|1702.7|1702.4|1701.9|1701.6|1703.8|1703.5|1699.7|1699.4|1613
1656516300000|2022-06-29 15:25:00|1702|1701.7|1704.8|1704.5|1705.4|1705.1|1701.5|1701.2|1735
1656516600000|2022-06-29 15:30:00|1704.9|1704.6|1709.9|1709.6|1710.9|1710.6|1703.2|1702.9|2897
1656516900000|2022-06-29 15:35:00|1710|1709.7|1713|1712.7|1714.5|1714.2|1709.4|1709.1|2529
1656517200000|2022-06-29 15:40:00|1712.9|1712.6|1709.4|1709.1|1714.1|1713.8|1709|1708.7|1299
1656517500000|2022-06-29 15:45:00|1709.3|1709|1709.9|1709.6|1713|1712.7|1708.6|1708.3|1362
1656517800000|2022-06-29 15:50:00|1710|1709.7|1714.2|1713.9|1715|1714.7|1708.7|1708.4|873
1656518100000|2022-06-29 15:55:00|1714.1|1713.8|1713.2|1712.9|1714.4|1714.1|1710.7|1710.4|817
1656518400000|2022-06-29 16:00:00|1713|1712.7|1711.2|1710.9|1714.3|1714|1710.3|1710|820
1656518700000|2022-06-29 16:05:00|1711.1|1710.8|1707.1|1706.8|1711.9|1711.6|1706.9|1706.6|795
1656519000000|2022-06-29 16:10:00|1707.2|1706.9|1706.1|1705.8|1708|1707.7|1704.5|1704.2|1069
1656519300000|2022-06-29 16:15:00|1705.9|1705.6|1708.8|1708.5|1709.2|1708.9|1705.8|1705.5|956
1656519600000|2022-06-29 16:20:00|1708.9|1708.6|1705.1|1704.8|1710.9|1710.6|1704.6|1704.3|1196
1656519900000|2022-06-29 16:25:00|1705.2|1704.9|1702.9|1702.6|1705.6|1705.3|1702.4|1702.1|1326
1656520200000|2022-06-29 16:30:00|1703|1702.7|1704.3|1704|1705.5|1705.2|1702.7|1702.4|926
1656520500000|2022-06-29 16:35:00|1704.4|1704.1|1708.8|1708.5|1709.4|1709.1|1703.6|1703.3|1590
1656520800000|2022-06-29 16:40:00|1708.7|1708.4|1709.3|1709|1709.5|1709.2|1707.4|1707.1|740
1656521100000|2022-06-29 16:45:00|1709.2|1708.9|1707.2|1706.9|1710.6|1710.3|1706.4|1706.1|692
1656521400000|2022-06-29 16:50:00|1707|1706.7|1707.2|1706.9|1709.6|1709.3|1706.6|1706.3|1052
1656521700000|2022-06-29 16:55:00|1707.3|1707|1708.5|1708.2|1709.5|1709.2|1705.7|1705.4|736
1656522000000|2022-06-29 17:00:00|1708.6|1708.3|1707.8|1707.5|1709.4|1709.1|1707.2|1706.9|835
1656522300000|2022-06-29 17:05:00|1708|1707.7|1711.4|1711.1|1711.6|1711.3|1707.1|1706.8|1023
1656522600000|2022-06-29 17:10:00|1711.3|1711|1704.5|1704.2|1712.5|1712.2|1704.4|1704.1|1078
1656522900000|2022-06-29 17:15:00|1704.4|1704.1|1705.3|1705|1705.7|1705.4|1703.2|1702.9|998
1656523200000|2022-06-29 17:20:00|1705.2|1704.9|1703.8|1703.5|1705.4|1705.1|1703.1|1702.8|586
1656523500000|2022-06-29 17:25:00|1703.7|1703.4|1706.7|1706.4|1707.9|1707.6|1702.9|1702.6|1183
1656523800000|2022-06-29 17:30:00|1706.8|1706.5|1705.5|1705.2|1707.4|1707.1|1704.2|1703.9|898
1656524100000|2022-06-29 17:35:00|1705.4|1705.1|1709.3|1709|1710.1|1709.8|1705.3|1705|1185
1656524400000|2022-06-29 17:40:00|1709.4|1709.1|1711|1710.7|1712|1711.7|1708.6|1708.3|1050
1656524700000|2022-06-29 17:45:00|1711.1|1710.8|1710.1|1709.8|1712|1711.7|1709.9|1709.6|634
1656525000000|2022-06-29 17:50:00|1710.2|1709.9|1711.5|1711.2|1712.2|1711.9|1709.8|1709.5|510
1656525300000|2022-06-29 17:55:00|1711.6|1711.3|1714.4|1714.1|1715.1|1714.8|1711.5|1711.2|976
1656525600000|2022-06-29 18:00:00|1714.2|1713.9|1718.7|1718.4|1718.7|1718.4|1713.6|1713.3|1759
1656525900000|2022-06-29 18:05:00|1718.8|1718.5|1718.1|1717.8|1720|1719.7|1717.4|1717.1|1071
1656526200000|2022-06-29 18:10:00|1718|1717.7|1718.2|1717.9|1719.6|1719.3|1717|1716.7|888
1656526500000|2022-06-29 18:15:00|1718.4|1718.1|1718.5|1718.2|1719.7|1719.4|1717.6|1717.3|892
1656526800000|2022-06-29 18:20:00|1718.6|1718.3|1715.1|1714.8|1718.6|1718.3|1714.5|1714.2|1366
1656527100000|2022-06-29 18:25:00|1715.2|1714.9|1716.9|1716.6|1717.4|1717.1|1714.7|1714.4|1122
1656527400000|2022-06-29 18:30:00|1717|1716.7|1714.7|1714.4|1717|1716.7|1713|1712.7|945
1656527700000|2022-06-29 18:35:00|1714.8|1714.5|1712.7|1712.4|1714.8|1714.5|1712.5|1712.2|746
1656528000000|2022-06-29 18:40:00|1712.6|1712.3|1710.6|1710.3|1713.4|1713.1|1710.6|1710.3|824
1656528300000|2022-06-29 18:45:00|1710.5|1710.2|1711.2|1710.9|1711.9|1711.6|1710.1|1709.8|1211
1656528600000|2022-06-29 18:50:00|1711.3|1711|1712.3|1712|1712.3|1712|1710.3|1710|631
1656528900000|2022-06-29 18:55:00|1712.4|1712.1|1711.5|1711.2|1713.6|1713.3|1711.4|1711.1|853
1656529200000|2022-06-29 19:00:00|1711.4|1711.1|1710.9|1710.6|1712.5|1712.2|1708.8|1708.5|848
1656529500000|2022-06-29 19:05:00|1711|1710.7|1713.4|1713.1|1713.7|1713.4|1710.1|1709.8|1158
1656529800000|2022-06-29 19:10:00|1712.7|1712.4|1711.3|1711|1712.7|1712.4|1710.6|1710.3|1119
1656530100000|2022-06-29 19:15:00|1711.4|1711.1|1713.6|1713.3|1715.9|1715.6|1710.7|1710.4|1226
1656530400000|2022-06-29 19:20:00|1713.5|1713.2|1714.9|1714.6|1715.1|1714.8|1713.3|1713|882
1656530700000|2022-06-29 19:25:00|1715|1714.7|1717.8|1717.5|1717.9|1717.6|1714.3|1714|1017
1656531000000|2022-06-29 19:30:00|1717.7|1717.4|1713|1712.7|1717.7|1717.4|1712.1|1711.8|1195
1656531300000|2022-06-29 19:35:00|1712.9|1712.6|1712.3|1712|1714|1713.7|1710.5|1710.2|1312
1656531600000|2022-06-29 19:40:00|1712.4|1712.1|1712.6|1712.3|1713.3|1713|1711.1|1710.8|1322
1656531900000|2022-06-29 19:45:00|1712.7|1712.4|1712.2|1711.9|1713.5|1713.2|1710.8|1710.5|1702
1656532200000|2022-06-29 19:50:00|1712.9|1712.6|1713.8|1713.5|1715.4|1715.1|1711.3|1711|2485
1656532500000|2022-06-29 19:55:00|1714|1713.7|1717.7|1717.4|1719.2|1718.9|1714|1713.7|9763
1656532800000|2022-06-29 20:00:00|1717.6|1717.3|1719.1|1718.8|1719.2|1718.9|1716.5|1716.2|4399
1656533100000|2022-06-29 20:05:00|1719.2|1718.9|1718.2|1717.9|1719.9|1719.6|1717.5|1717.2|1634
1656533400000|2022-06-29 20:10:00|1718.1|1717.8|1716.6|1716.3|1718.8|1718.5|1716.4|1716.1|1000
1656533700000|2022-06-29 20:15:00|1716.7|1716.4|1718.1|1717.8|1718.1|1717.8|1716.6|1716.3|439
1656534000000|2022-06-29 20:20:00|1718.2|1717.9|1718.5|1718.2|1719|1718.7|1718.2|1717.9|498
1656534300000|2022-06-29 20:25:00|1718.6|1718.3|1718.9|1718.6|1719.4|1719.1|1718.3|1718|359
1656534600000|2022-06-29 20:30:00|1719|1718.7|1720.2|1719.9|1720.2|1719.9|1718.8|1718.5|352
1656534900000|2022-06-29 20:35:00|1720.1|1719.8|1719.8|1719.5|1720.2|1719.9|1719.6|1719.3|256
1656535200000|2022-06-29 20:40:00|1719.9|1719.6|1719.8|1719.5|1720.3|1720|1719.7|1719.4|345
1656535500000|2022-06-29 20:45:00|1719.9|1719.6|1720.3|1720|1720.3|1720|1719.5|1719.2|392
1656535800000|2022-06-29 20:50:00|1720.2|1719.9|1719.8|1719.5|1720.2|1719.9|1719.6|1719.3|212
1656536100000|2022-06-29 20:55:00|1719.9|1719.6|1719.6|1718.8|1719.9|1719.6|1719.1|1718.8|173
1656536400000|2022-06-29 21:00:00|1719.7|1718.9|1719.8|1719|1719.9|1719.1|1719.6|1718.8|0
1656536700000|2022-06-29 21:05:00|1719.7|1718.9|1719.7|1718.9|1719.8|1719|1719.6|1718.8|0
1656537000000|2022-06-29 21:10:00|1719.6|1718.8|1719.6|1718.8|1719.7|1718.9|1719.5|1718.7|0
1656537300000|2022-06-29 21:15:00|1719.7|1718.9|1719.7|1718.9|1719.7|1718.9|1719.6|1718.8|0
1656537600000|2022-06-29 21:20:00|1719.6|1718.8|1719.7|1718.9|1719.7|1718.9|1719.6|1718.8|0
1656537900000|2022-06-29 21:25:00|1719.6|1718.8|1719.7|1718.9|1719.8|1719|1719.6|1718.8|0
1656538200000|2022-06-29 21:30:00|1719.6|1718.8|1719.5|1718.7|1719.6|1718.8|1719.5|1718.7|0
1656538500000|2022-06-29 21:35:00|1719.6|1718.8|1719.5|1718.7|1719.6|1718.8|1719.5|1718.7|0
1656538800000|2022-06-29 21:40:00|1719.7|1718.9|1719.6|1718.8|1719.7|1718.9|1719.5|1718.7|0
1656539400000|2022-06-29 21:50:00|1719.7|1718.9|1719.6|1718.8|1719.7|1718.9|1719.6|1718.8|0
1656539700000|2022-06-29 21:55:00|1719.5|1718.7|1719.5|1718.7|1719.6|1718.8|1719.5|1718.7|0
1656540000000|2022-06-29 22:00:00|1720.2|1719.4|1718.9|1718.6|1720.2|1719.7|1718.8|1718.5|115
1656540300000|2022-06-29 22:05:00|1718.8|1718.5|1718.4|1718.1|1719|1718.7|1717.9|1717.6|74
1656540600000|2022-06-29 22:10:00|1718.3|1718|1718.2|1717.9|1718.6|1718.3|1718.1|1717.8|10
1656540900000|2022-06-29 22:15:00|1718.1|1717.8|1718.7|1718.4|1718.9|1718.6|1718.1|1717.8|39
1656541200000|2022-06-29 22:20:00|1718.8|1718.5|1718.9|1718.6|1719.3|1719|1718.7|1718.4|21
1656541500000|2022-06-29 22:25:00|1719|1718.7|1719.3|1719|1719.7|1719.4|1719|1718.7|28
1656541800000|2022-06-29 22:30:00|1719.2|1718.9|1718.8|1718.5|1719.3|1719|1718.7|1718.4|35
1656542100000|2022-06-29 22:35:00|1718.7|1718.4|1718.8|1718.5|1718.8|1718.5|1718.6|1718.3|7
1656542400000|2022-06-29 22:40:00|1718.9|1718.6|1718.8|1718.5|1719|1718.7|1718.6|1718.3|11
1656542700000|2022-06-29 22:45:00|1718.7|1718.4|1718.6|1718.3|1718.8|1718.5|1718.5|1718.2|5
1656543000000|2022-06-29 22:50:00|1718.7|1718.4|1719.2|1718.9|1719.6|1719.3|1718.6|1718.3|18
1656543300000|2022-06-29 22:55:00|1719.3|1719|1718.6|1718.3|1719.3|1719|1718.5|1718.2|81
1656543600000|2022-06-29 23:00:00|1718.7|1718.4|1717.5|1717.2|1718.7|1718.4|1717.5|1717.2|53
1656543900000|2022-06-29 23:05:00|1717.6|1717.3|1717.9|1717.6|1718.1|1717.8|1717.5|1717.2|24
1656544200000|2022-06-29 23:10:00|1718.1|1717.8|1718.1|1717.8|1718.4|1718.1|1718.1|1717.8|16
1656544500000|2022-06-29 23:15:00|1718.2|1717.9|1718|1717.7|1718.4|1718.1|1717.8|1717.5|27
1656544800000|2022-06-29 23:20:00|1718.1|1717.8|1716.3|1716|1718.1|1717.8|1716|1715.7|68
1656545100000|2022-06-29 23:25:00|1716.4|1716.1|1716.3|1716|1716.9|1716.6|1716.1|1715.8|23
1656545400000|2022-06-29 23:30:00|1716.1|1715.8|1716.5|1716.2|1716.5|1716.2|1715.5|1715.2|30
1656545700000|2022-06-29 23:35:00|1716.4|1716.1|1716.8|1716.5|1717.1|1716.8|1716.3|1716|22
1656546000000|2022-06-29 23:40:00|1716.7|1716.4|1717|1716.7|1717.3|1717|1716.7|1716.4|15
1656546300000|2022-06-29 23:45:00|1717.2|1716.9|1717.3|1717|1717.5|1717.2|1716.7|1716.4|46
1656546600000|2022-06-29 23:50:00|1717.1|1716.8|1716.3|1716|1717.4|1717.1|1716.3|1716|29
1656546900000|2022-06-29 23:55:00|1716.2|1715.9|1716.4|1716.1|1716.7|1716.4|1716.1|1715.8|36
1656547200000|2022-06-30 00:00:00|1716.3|1716|1714.9|1714.6|1716.6|1716.3|1712.4|1712.1|201
1656547500000|2022-06-30 00:05:00|1715.1|1714.8|1716.1|1715.8|1717.2|1716.9|1715.1|1714.8|79
1656547800000|2022-06-30 00:10:00|1716.2|1715.9|1716.2|1715.9|1716.5|1716.2|1715.1|1714.8|21
1656548100000|2022-06-30 00:15:00|1716.1|1715.8|1716.1|1715.8|1716.6|1716.3|1714.6|1714.3|67
1656548400000|2022-06-30 00:20:00|1716.2|1715.9|1715.8|1715.5|1716.7|1716.4|1715.3|1715|9
1656548700000|2022-06-30 00:25:00|1715.9|1715.6|1715.9|1715.6|1716.4|1716.1|1715.3|1715|3
1656549000000|2022-06-30 00:30:00|1716|1715.7|1715.4|1715.1|1717.5|1717.2|1715.3|1715|133
1656549300000|2022-06-30 00:35:00|1715.5|1715.2|1715.7|1715.4|1716.5|1716.2|1715.4|1715.1|36
1656549600000|2022-06-30 00:40:00|1715.8|1715.5|1717.2|1716.9|1717.6|1717.3|1715.8|1715.5|28
1656549900000|2022-06-30 00:45:00|1717.1|1716.8|1716.1|1715.8|1717.6|1717.3|1716|1715.7|17
1656550200000|2022-06-30 00:50:00|1716.2|1715.9|1715.4|1715.1|1716.4|1716.1|1715.3|1715|9
1656550500000|2022-06-30 00:55:00|1715.5|1715.2|1715.7|1715.4|1716|1715.7|1715.2|1714.9|15
1656550800000|2022-06-30 01:00:00|1715.5|1715.2|1713.8|1713.5|1715.5|1715.2|1713.5|1713.2|97
1656551100000|2022-06-30 01:05:00|1713.9|1713.6|1712.6|1712.3|1714.8|1714.5|1712.6|1712.3|62
1656551400000|2022-06-30 01:10:00|1712.7|1712.4|1712.2|1711.9|1713|1712.7|1711.3|1711|89
1656551700000|2022-06-30 01:15:00|1712.1|1711.8|1711|1710.7|1712.2|1711.9|1710.7|1710.4|85
1656552000000|2022-06-30 01:20:00|1711.1|1710.8|1711.5|1711.2|1712.3|1712|1710.8|1710.5|66
1656552300000|2022-06-30 01:25:00|1711.6|1711.3|1711.8|1711.5|1712|1711.7|1711.2|1710.9|53
1656552600000|2022-06-30 01:30:00|1711.9|1711.6|1713.3|1713|1713.7|1713.4|1711.2|1710.9|125
1656552900000|2022-06-30 01:35:00|1713.2|1712.9|1713.6|1713.3|1714.4|1714.1|1712.8|1712.5|49
1656553200000|2022-06-30 01:40:00|1713.7|1713.4|1713.7|1713.4|1714|1713.7|1712.4|1712.1|35
1656553500000|2022-06-30 01:45:00|1713.8|1713.5|1712.8|1712.5|1714.1|1713.8|1712.8|1712.5|18
1656553800000|2022-06-30 01:50:00|1712.9|1712.6|1712.7|1712.4|1713.8|1713.5|1712.6|1712.3|19
1656554100000|2022-06-30 01:55:00|1712.8|1712.5|1711.1|1710.8|1712.8|1712.5|1710.8|1710.5|41
1656554400000|2022-06-30 02:00:00|1711.3|1711|1712.5|1712.2|1712.5|1712.2|1711|1710.7|36
1656554700000|2022-06-30 02:05:00|1712.4|1712.1|1713|1712.7|1713.1|1712.8|1711.8|1711.5|36
1656555000000|2022-06-30 02:10:00|1713.2|1712.9|1713.6|1713.3|1714.1|1713.8|1713|1712.7|37
1656555300000|2022-06-30 02:15:00|1713.7|1713.4|1713.7|1713.4|1713.9|1713.6|1713.1|1712.8|31
1656555600000|2022-06-30 02:20:00|1713.8|1713.5|1714.4|1714.1|1715.1|1714.8|1713.6|1713.3|33
1656555900000|2022-06-30 02:25:00|1714.5|1714.2|1715.8|1715.5|1715.9|1715.6|1714.1|1713.8|49
1656556200000|2022-06-30 02:30:00|1715.9|1715.6|1714.5|1714.2|1716.3|1716|1714.5|1714.2|45
1656556500000|2022-06-30 02:35:00|1714.6|1714.3|1714.5|1714.2|1715.1|1714.8|1714.3|1714|22
1656556800000|2022-06-30 02:40:00|1714.4|1714.1|1715.1|1714.8|1715.2|1714.9|1714.1|1713.8|30
1656557100000|2022-06-30 02:45:00|1715.2|1714.9|1713.5|1713.2|1715.6|1715.3|1713|1712.7|38
1656557400000|2022-06-30 02:50:00|1713.4|1713.1|1714.4|1714.1|1714.4|1714.1|1713.3|1713|12
1656557700000|2022-06-30 02:55:00|1714.3|1714|1715.3|1715|1715.5|1715.2|1714.3|1714|28
1656558000000|2022-06-30 03:00:00|1715.4|1715.1|1715.6|1715.3|1715.7|1715.4|1714.9|1714.6|22
1656558300000|2022-06-30 03:05:00|1715.5|1715.2|1715.3|1715|1716|1715.7|1714.6|1714.3|11
1656558600000|2022-06-30 03:10:00|1715.4|1715.1|1715.1|1714.8|1715.8|1715.5|1714.8|1714.5|10
1656558900000|2022-06-30 03:15:00|1715.2|1714.9|1715.3|1715|1715.9|1715.6|1714.8|1714.5|16
1656559200000|2022-06-30 03:20:00|1715.2|1714.9|1715.5|1715.2|1715.6|1715.3|1714.9|1714.6|21
1656559500000|2022-06-30 03:25:00|1715.4|1715.1|1715.4|1715.1|1715.6|1715.3|1715|1714.7|13
1656559800000|2022-06-30 03:30:00|1715.3|1715|1714.3|1714|1715.5|1715.2|1714.1|1713.8|17
1656560100000|2022-06-30 03:35:00|1714.4|1714.1|1713.7|1713.4|1714.6|1714.3|1713.5|1713.2|1
1656560400000|2022-06-30 03:40:00|1713.8|1713.5|1713.8|1713.5|1714.1|1713.8|1713.3|1713|18
1656560700000|2022-06-30 03:45:00|1713.7|1713.4|1712.5|1712.2|1713.9|1713.6|1712.1|1711.8|29
1656561000000|2022-06-30 03:50:00|1712.4|1712.1|1712.7|1712.4|1712.9|1712.6|1712.4|1712.1|18
1656561300000|2022-06-30 03:55:00|1712.6|1712.3|1712.7|1712.4|1713.1|1712.8|1712.4|1712.1|10
1656561600000|2022-06-30 04:00:00|1712.8|1712.5|1712.4|1712.1|1713.1|1712.8|1711.8|1711.5|51
1656561900000|2022-06-30 04:05:00|1712.5|1712.2|1712.1|1711.8|1712.8|1712.5|1712.1|1711.8|35
1656562200000|2022-06-30 04:10:00|1712|1711.7|1713|1712.7|1713.3|1713|1711.9|1711.6|35
1656562500000|2022-06-30 04:15:00|1713.1|1712.8|1713.6|1713.3|1713.6|1713.3|1712.9|1712.6|13
1656562800000|2022-06-30 04:20:00|1713.5|1713.2|1713.4|1713.1|1713.6|1713.3|1712.9|1712.6|14
1656563100000|2022-06-30 04:25:00|1713.5|1713.2|1713.1|1712.8|1713.7|1713.4|1713|1712.7|27
1656563400000|2022-06-30 04:30:00|1713|1712.7|1712.9|1712.6|1713.4|1713.1|1712.4|1712.1|18
1656563700000|2022-06-30 04:35:00|1713|1712.7|1711.9|1711.6|1713|1712.7|1711.6|1711.3|29
1656564000000|2022-06-30 04:40:00|1712.1|1711.8|1712.6|1712.3|1713.1|1712.8|1712|1711.7|10
1656564300000|2022-06-30 04:45:00|1712.7|1712.4|1712.5|1712.2|1712.9|1712.6|1712.4|1712.1|44
1656564600000|2022-06-30 04:50:00|1712.4|1712.1|1712.2|1711.9|1712.7|1712.4|1712.1|1711.8|8
1656564900000|2022-06-30 04:55:00|1712.1|1711.8|1712.4|1712.1|1712.6|1712.3|1711.6|1711.3|29
1656565200000|2022-06-30 05:00:00|1712.2|1711.9|1712.4|1712.1|1713|1712.7|1711.4|1711.1|30
1656565500000|2022-06-30 05:05:00|1712.5|1712.2|1712.1|1711.8|1712.5|1712.2|1711.4|1711.1|41
1656565800000|2022-06-30 05:10:00|1712.2|1711.9|1712.1|1711.8|1712.2|1711.9|1711.3|1711|30
1656566100000|2022-06-30 05:15:00|1712.2|1711.9|1711.4|1711.1|1712.9|1712.6|1711.4|1711.1|34
1656566400000|2022-06-30 05:20:00|1711.3|1711|1709.6|1709.3|1711.5|1711.2|1709.4|1709.1|107
1656566700000|2022-06-30 05:25:00|1709.7|1709.4|1706.8|1706.5|1709.7|1709.4|1704.4|1704.1|523
1656567000000|2022-06-30 05:30:00|1706.9|1706.6|1706.4|1706.1|1707.3|1707|1706.1|1705.8|91
1656567300000|2022-06-30 05:35:00|1706.3|1706|1705.7|1705.4|1706.4|1706.1|1704.6|1704.3|97
1656567600000|2022-06-30 05:40:00|1705.8|1705.5|1703.9|1703.6|1705.9|1705.6|1703.2|1702.9|98
1656567900000|2022-06-30 05:45:00|1703.8|1703.5|1705.3|1705|1706|1705.7|1703.8|1703.5|60
1656568200000|2022-06-30 05:50:00|1705.4|1705.1|1704.4|1704.1|1705.9|1705.6|1704.3|1704|38
1656568500000|2022-06-30 05:55:00|1704.5|1704.2|1706|1705.7|1706.6|1706.3|1704.4|1704.1|94
1656568800000|2022-06-30 06:00:00|1706.2|1705.9|1703.8|1703.5|1707.1|1706.8|1703.6|1703.3|91
1656569100000|2022-06-30 06:05:00|1703.9|1703.6|1701.9|1701.6|1704|1703.7|1701.7|1701.4|231
1656569400000|2022-06-30 06:10:00|1702|1701.7|1703.5|1703.2|1703.9|1703.6|1700.5|1700.2|210
1656569700000|2022-06-30 06:15:00|1703.6|1703.3|1703.3|1703|1704.4|1704.1|1702.6|1702.3|129
1656570000000|2022-06-30 06:20:00|1703.2|1702.9|1702.9|1702.6|1703.7|1703.4|1702|1701.7|98
1656570300000|2022-06-30 06:25:00|1703|1702.7|1700.1|1699.8|1703.1|1702.8|1699.7|1699.4|137
1656570600000|2022-06-30 06:30:00|1700.2|1699.9|1697.3|1697|1700.2|1699.9|1696.9|1696.6|519
1656570900000|2022-06-30 06:35:00|1697.2|1696.9|1697|1696.7|1697.5|1697.2|1694.1|1693.8|541
1656571200000|2022-06-30 06:40:00|1697.1|1696.8|1694.9|1694.6|1697.5|1697.2|1693.9|1693.6|233
1656571500000|2022-06-30 06:45:00|1695|1694.7|1696.1|1695.8|1696.3|1696|1694.7|1694.4|236
1656571800000|2022-06-30 06:50:00|1696|1695.7|1695.8|1695.5|1697.1|1696.8|1695|1694.7|91
1656572100000|2022-06-30 06:55:00|1696.1|1695.8|1696.4|1696.1|1697.4|1697.1|1695.5|1695.2|79
1656572400000|2022-06-30 07:00:00|1696.6|1696.3|1695.7|1695.4|1698|1697.7|1695.1|1694.8|282
1656572700000|2022-06-30 07:05:00|1695.6|1695.3|1696.1|1695.8|1697.1|1696.8|1693.7|1693.4|252
1656573000000|2022-06-30 07:10:00|1695.9|1695.6|1695.8|1695.5|1698.5|1698.2|1694.4|1694.1|225
1656573300000|2022-06-30 07:15:00|1695.5|1695.2|1693.2|1692.9|1695.5|1695.2|1692|1691.7|267
1656573600000|2022-06-30 07:20:00|1693.1|1692.8|1693.3|1693|1694.3|1694|1691.6|1691.3|151
1656573900000|2022-06-30 07:25:00|1693.4|1693.1|1694|1693.7|1696.4|1696.1|1693.1|1692.8|148
1656574200000|2022-06-30 07:30:00|1693.8|1693.5|1695.9|1695.6|1695.9|1695.6|1692.2|1691.9|172
1656574500000|2022-06-30 07:35:00|1696|1695.7|1695.4|1695.1|1696.7|1696.4|1694.6|1694.3|170
1656574800000|2022-06-30 07:40:00|1695.5|1695.2|1697.9|1697.6|1698.3|1698|1695.5|1695.2|155
1656575100000|2022-06-30 07:45:00|1698.1|1697.8|1699.7|1699.4|1699.7|1699.4|1695.9|1695.6|240
1656575400000|2022-06-30 07:50:00|1699.9|1699.6|1699.2|1698.9|1700.3|1700|1699.1|1698.8|142
1656575700000|2022-06-30 07:55:00|1699.3|1699|1698.5|1698.2|1699.7|1699.4|1697.8|1697.5|127
1656576000000|2022-06-30 08:00:00|1698.6|1698.3|1700.8|1700.5|1701|1700.7|1698.3|1698|163
1656576300000|2022-06-30 08:05:00|1700.9|1700.6|1699.5|1699.2|1701.9|1701.6|1698.7|1698.4|158
1656576600000|2022-06-30 08:10:00|1699.3|1699|1699.5|1699.2|1700|1699.7|1698.4|1698.1|87
1656576900000|2022-06-30 08:15:00|1699.6|1699.3|1697.6|1697.3|1700.1|1699.8|1697.5|1697.2|130
1656577200000|2022-06-30 08:20:00|1697.7|1697.4|1696.8|1696.5|1698.5|1698.2|1696.8|1696.5|187
1656577500000|2022-06-30 08:25:00|1696.9|1696.6|1696.4|1696.1|1697.5|1697.2|1696|1695.7|143
1656577800000|2022-06-30 08:30:00|1696.3|1696|1695.9|1695.6|1697.7|1697.4|1695.5|1695.2|109
1656578100000|2022-06-30 08:35:00|1695.8|1695.5|1699.2|1698.9|1700.4|1700.1|1695.2|1694.9|757
1656578400000|2022-06-30 08:40:00|1699.3|1699|1700.5|1700.2|1701.3|1701|1697.2|1696.9|329
1656578700000|2022-06-30 08:45:00|1700.6|1700.3|1697.1|1696.8|1700.6|1700.3|1696.8|1696.5|125
1656579000000|2022-06-30 08:50:00|1696.9|1696.6|1697.6|1697.3|1698.2|1697.9|1696.7|1696.4|174
1656579300000|2022-06-30 08:55:00|1697.7|1697.4|1696.7|1696.4|1698.2|1697.9|1696.3|1696|95
1656579600000|2022-06-30 09:00:00|1696.8|1696.5|1695.5|1695.2|1697.2|1696.9|1695.3|1695|120
1656579900000|2022-06-30 09:05:00|1695.7|1695.4|1694.6|1694.3|1697|1696.7|1694.3|1694|135
1656580200000|2022-06-30 09:10:00|1694.7|1694.4|1691.2|1690.9|1694.7|1694.4|1691.1|1690.8|444
1656580500000|2022-06-30 09:15:00|1691.3|1691|1690.9|1690.6|1691.8|1691.5|1690.5|1690.2|192
1656580800000|2022-06-30 09:20:00|1691|1690.7|1690.7|1690.4|1691.5|1691.2|1690.4|1690.1|245
1656581100000|2022-06-30 09:25:00|1690.6|1690.3|1690.2|1689.9|1691.1|1690.8|1690.2|1689.9|85
1656581400000|2022-06-30 09:30:00|1690.3|1690|1690.6|1690.3|1692.1|1691.8|1689.6|1689.3|172
1656581700000|2022-06-30 09:35:00|1690.7|1690.4|1691.4|1691.1|1691.4|1691.1|1689.8|1689.5|75
1656582000000|2022-06-30 09:40:00|1691.3|1691|1690.9|1690.6|1691.4|1691.1|1690.5|1690.2|44
1656582300000|2022-06-30 09:45:00|1691|1690.7|1692.1|1691.8|1692.3|1692|1690.6|1690.3|112
1656582600000|2022-06-30 09:50:00|1692|1691.7|1693.3|1693|1693.4|1693.1|1691.5|1691.2|47
1656582900000|2022-06-30 09:55:00|1693.4|1693.1|1695.5|1695.2|1695.7|1695.4|1692.8|1692.5|321
1656583200000|2022-06-30 10:00:00|1695.3|1695|1693.7|1693.4|1695.6|1695.3|1693.6|1693.3|375
1656583500000|2022-06-30 10:05:00|1693.8|1693.5|1694|1693.7|1694.2|1693.9|1692.2|1691.9|401
1656583800000|2022-06-30 10:10:00|1694.1|1693.8|1692.9|1692.6|1694.3|1694|1692.4|1692.1|131
1656584100000|2022-06-30 10:15:00|1692.8|1692.5|1692.9|1692.6|1693.5|1693.2|1692.4|1692.1|79
1656584400000|2022-06-30 10:20:00|1693.1|1692.8|1694|1693.7|1694.1|1693.8|1692.7|1692.4|93
1656584700000|2022-06-30 10:25:00|1693.9|1693.6|1690.3|1690|1694|1693.7|1690.3|1690|301
1656585000000|2022-06-30 10:30:00|1690.4|1690.1|1690.6|1690.3|1690.8|1690.5|1690.2|1689.9|165
1656585300000|2022-06-30 10:35:00|1690.5|1690.2|1689.3|1689|1690.6|1690.3|1689|1688.7|344
1656585600000|2022-06-30 10:40:00|1689.2|1688.9|1689.8|1689.5|1689.8|1689.5|1688.4|1688.1|247
1656585900000|2022-06-30 10:45:00|1689.7|1689.4|1689.2|1688.9|1690.3|1690|1688.7|1688.4|320
1656586200000|2022-06-30 10:50:00|1689.1|1688.8|1690.6|1690.3|1690.7|1690.4|1688.9|1688.6|101
1656586500000|2022-06-30 10:55:00|1690.5|1690.2|1691.4|1691.1|1691.8|1691.5|1690.4|1690.1|222
1656586800000|2022-06-30 11:00:00|1691.7|1691.4|1689.9|1689.6|1691.9|1691.6|1689.3|1689|149
1656587100000|2022-06-30 11:05:00|1689.8|1689.5|1690.7|1690.4|1690.7|1690.4|1689.7|1689.4|117
1656587400000|2022-06-30 11:10:00|1690.9|1690.6|1691.4|1691.1|1691.4|1691.1|1690.2|1689.9|80
1656587700000|2022-06-30 11:15:00|1691.3|1691|1690.3|1690|1692|1691.7|1689.6|1689.3|155
1656588000000|2022-06-30 11:20:00|1690.2|1689.9|1690.4|1690.1|1691|1690.7|1689.8|1689.5|222
1656588300000|2022-06-30 11:25:00|1690.2|1689.9|1691.8|1691.5|1692|1691.7|1689.9|1689.6|186
1656588600000|2022-06-30 11:30:00|1691.7|1691.4|1688.4|1688.1|1691.8|1691.5|1688.4|1688.1|150
1656588900000|2022-06-30 11:35:00|1688.5|1688.2|1687.3|1687|1688.8|1688.5|1686.7|1686.4|361
1656589200000|2022-06-30 11:40:00|1687.2|1686.9|1688.2|1687.9|1688.8|1688.5|1686.4|1686.1|393
1656589500000|2022-06-30 11:45:00|1688.3|1688|1687.2|1686.9|1688.3|1688|1686.2|1685.9|193
1656589800000|2022-06-30 11:50:00|1687.1|1686.8|1687.4|1687.1|1687.7|1687.4|1686.7|1686.4|165
1656590100000|2022-06-30 11:55:00|1687.5|1687.2|1689|1688.7|1689.3|1689|1687.4|1687.1|318
1656590400000|2022-06-30 12:00:00|1689.1|1688.8|1690.1|1689.8|1690.2|1689.9|1688.5|1688.2|491
1656590700000|2022-06-30 12:05:00|1690|1689.7|1689|1688.7|1690.5|1690.2|1688.6|1688.3|235
1656591000000|2022-06-30 12:10:00|1689.1|1688.8|1689.6|1689.3|1690|1689.7|1689|1688.7|131
1656591300000|2022-06-30 12:15:00|1689.5|1689.2|1688.8|1688.5|1689.9|1689.6|1688.6|1688.3|353
1656591600000|2022-06-30 12:20:00|1688.9|1688.6|1691.1|1690.8|1692|1691.7|1688.7|1688.4|651
1656591900000|2022-06-30 12:25:00|1691.2|1690.9|1691|1690.7|1692.2|1691.9|1690.7|1690.4|299
1656592200000|2022-06-30 12:30:00|1690.9|1690.6|1695.2|1694.9|1697|1696.7|1690.7|1690.4|2276
1656592500000|2022-06-30 12:35:00|1695.1|1694.8|1694.3|1694|1696.7|1696.4|1693.9|1693.6|462
1656592800000|2022-06-30 12:40:00|1694.2|1693.9|1695.2|1694.9|1695.6|1695.3|1692.8|1692.5|249
1656593100000|2022-06-30 12:45:00|1695.3|1695|1696|1695.7|1697.5|1697.2|1695.2|1694.9|338
1656593400000|2022-06-30 12:50:00|1696.2|1695.9|1693.4|1693.1|1696.3|1696|1692.3|1692|407
1656593700000|2022-06-30 12:55:00|1693.3|1693|1690.3|1690|1693.3|1693|1690.2|1689.9|323
1656594000000|2022-06-30 13:00:00|1690.6|1690.3|1691.8|1691.5|1692|1691.7|1689.7|1689.4|358
1656594300000|2022-06-30 13:05:00|1691.9|1691.6|1693.3|1693|1694.1|1693.8|1691.2|1690.9|299
1656594600000|2022-06-30 13:10:00|1692.9|1692.6|1693.5|1693.2|1694|1693.7|1692.3|1692|384
1656594900000|2022-06-30 13:15:00|1693.6|1693.3|1696.3|1696|1696.6|1696.3|1692.8|1692.5|518
1656595200000|2022-06-30 13:20:00|1696.2|1695.9|1694.1|1693.8|1696.8|1696.5|1694.1|1693.8|326
1656595500000|2022-06-30 13:25:00|1694.2|1693.9|1691.7|1691.4|1694.7|1694.4|1691.1|1690.8|1014
1656595800000|2022-06-30 13:30:00|1692.2|1691.9|1693.5|1693.2|1698.7|1698.4|1687.5|1687.2|10043
1656596100000|2022-06-30 13:35:00|1693.6|1693.3|1685.3|1685|1693.6|1693.3|1685.2|1684.9|4776
1656596400000|2022-06-30 13:40:00|1685.2|1684.9|1685.5|1685.2|1687.2|1686.9|1682.2|1681.9|4412
1656596700000|2022-06-30 13:45:00|1685.4|1685.1|1685.3|1685|1688.8|1688.5|1682.4|1682.1|3591
1656597000000|2022-06-30 13:50:00|1685.2|1684.9|1680.6|1680.3|1687.1|1686.8|1680.1|1679.8|3433
1656597300000|2022-06-30 13:55:00|1680.4|1680.1|1680.4|1680.1|1681.4|1681.1|1678.3|1678|3149
1656597600000|2022-06-30 14:00:00|1680.6|1680.3|1679.1|1678.8|1681|1680.7|1677.3|1677|3911
1656597900000|2022-06-30 14:05:00|1679.2|1678.9|1678.3|1678|1680.3|1680|1677.2|1676.9|2414
1656598200000|2022-06-30 14:10:00|1678.5|1678.2|1681.9|1681.6|1682|1681.7|1677.2|1676.9|2173
1656598500000|2022-06-30 14:15:00|1681.6|1681.3|1681.7|1681.4|1683.8|1683.5|1679.1|1678.8|2124
1656598800000|2022-06-30 14:20:00|1681.6|1681.3|1682.6|1682.3|1683.1|1682.8|1678.8|1678.5|3317
1656599100000|2022-06-30 14:25:00|1682.5|1682.2|1682.4|1682.1|1684.9|1684.6|1680.7|1680.4|1982
1656599400000|2022-06-30 14:30:00|1682.3|1682|1691.5|1691.2|1691.7|1691.4|1680.9|1680.6|2879
1656599700000|2022-06-30 14:35:00|1691.4|1691.1|1686.9|1686.6|1692.3|1692|1686.9|1686.6|2332
1656600000000|2022-06-30 14:40:00|1686.6|1686.3|1683.7|1683.4|1687.4|1687.1|1683.6|1683.3|1696
1656600300000|2022-06-30 14:45:00|1683.6|1683.3|1684.7|1684.4|1686.7|1686.4|1683.1|1682.8|1594
1656600600000|2022-06-30 14:50:00|1684.8|1684.5|1691|1690.7|1691.9|1691.6|1684.4|1684.1|1595
1656600900000|2022-06-30 14:55:00|1691.1|1690.8|1694.4|1694.1|1695.3|1695|1690.2|1689.9|1606
1656601200000|2022-06-30 15:00:00|1694.5|1694.2|1690.7|1690.4|1694.5|1694.2|1689.3|1689|2045
1656601500000|2022-06-30 15:05:00|1691.2|1690.9|1697|1696.7|1697|1696.7|1691.1|1690.8|1169
1656601800000|2022-06-30 15:10:00|1698.7|1698.4|1696|1695.7|1699.3|1699|1694.8|1694.5|2012
1656602100000|2022-06-30 15:15:00|1695.8|1695.5|1697.3|1697|1699.3|1699|1695.4|1695.1|1489
1656602400000|2022-06-30 15:20:00|1697|1696.7|1699.6|1699.3|1701.2|1700.9|1697|1696.7|2012
1656602700000|2022-06-30 15:25:00|1699.7|1699.4|1701.2|1700.9|1704|1703.7|1699.1|1698.8|2248
1656603000000|2022-06-30 15:30:00|1701.4|1701.1|1699.8|1699.5|1702.5|1702.2|1699.5|1699.2|1600
1656603300000|2022-06-30 15:35:00|1699.9|1699.6|1701.9|1701.6|1701.9|1701.6|1697.4|1697.1|1902
1656603600000|2022-06-30 15:40:00|1701.7|1701.4|1704.4|1704.1|1705.2|1704.9|1701|1700.7|1655
1656603900000|2022-06-30 15:45:00|1704.3|1704|1707|1706.7|1708.7|1708.4|1703.8|1703.5|1708
1656604200000|2022-06-30 15:50:00|1706.6|1706.3|1706.2|1705.9|1707.1|1706.8|1704.6|1704.3|1274
1656604500000|2022-06-30 15:55:00|1706.1|1705.8|1708.8|1708.5|1708.9|1708.6|1704.8|1704.5|1109
1656604800000|2022-06-30 16:00:00|1708.7|1708.4|1706.5|1706.2|1709.1|1708.8|1705.7|1705.4|1217
1656605100000|2022-06-30 16:05:00|1706.6|1706.3|1701.7|1701.4|1706.6|1706.3|1701.7|1701.4|1755
1656605400000|2022-06-30 16:10:00|1701.4|1701.1|1705.3|1705|1705.6|1705.3|1700.6|1700.3|1611
1656605700000|2022-06-30 16:15:00|1705.4|1705.1|1707.5|1707.2|1707.5|1707.2|1703.3|1703|1152
1656606000000|2022-06-30 16:20:00|1707.4|1707.1|1714.4|1714.1|1714.5|1714.2|1706.7|1706.4|2013
1656606300000|2022-06-30 16:25:00|1714.6|1714.3|1718.6|1718.3|1718.6|1718.3|1714|1713.7|2168
1656606600000|2022-06-30 16:30:00|1718.8|1718.5|1718.8|1718.5|1722.7|1722.4|1718|1717.7|2296
1656606900000|2022-06-30 16:35:00|1718.6|1718.3|1716.9|1716.6|1718.6|1718.3|1715.7|1715.4|1390
1656607200000|2022-06-30 16:40:00|1717|1716.7|1716.6|1716.3|1718|1717.7|1715.2|1714.9|974
1656607500000|2022-06-30 16:45:00|1717|1716.7|1714|1713.7|1718.1|1717.8|1713.8|1713.5|1334
1656607800000|2022-06-30 16:50:00|1714.1|1713.8|1716.3|1716|1716.7|1716.4|1712.7|1712.4|1066
1656608100000|2022-06-30 16:55:00|1716.4|1716.1|1715.5|1715.2|1717.6|1717.3|1714.1|1713.8|1367
1656608400000|2022-06-30 17:00:00|1715.6|1715.3|1716.9|1716.6|1718|1717.7|1715.2|1714.9|954
1656608700000|2022-06-30 17:05:00|1717.1|1716.8|1711.3|1711|1717.4|1717.1|1710.9|1710.6|1362
1656609000000|2022-06-30 17:10:00|1711.4|1711.1|1706|1705.7|1711.8|1711.5|1705.2|1704.9|1860
1656609300000|2022-06-30 17:15:00|1705.8|1705.5|1707.7|1707.4|1708.5|1708.2|1704.9|1704.6|1638
1656609600000|2022-06-30 17:20:00|1707.8|1707.5|1711.4|1711.1|1711.5|1711.2|1707|1706.7|888
1656609900000|2022-06-30 17:25:00|1711.1|1710.8|1711.4|1711.1|1712.6|1712.3|1710.5|1710.2|909
1656610200000|2022-06-30 17:30:00|1711.3|1711|1712.3|1712|1713.8|1713.5|1711.1|1710.8|1413
1656610500000|2022-06-30 17:35:00|1712.1|1711.8|1714|1713.7|1714.3|1714|1711.9|1711.6|1164
1656610800000|2022-06-30 17:40:00|1713.9|1713.6|1709.7|1709.4|1716.7|1716.4|1709.6|1709.3|1932
1656611100000|2022-06-30 17:45:00|1709.8|1709.5|1715.8|1715.5|1716|1715.7|1709.7|1709.4|1126
1656611400000|2022-06-30 17:50:00|1715.6|1715.3|1716.3|1716|1718.6|1718.3|1715|1714.7|1615
1656611700000|2022-06-30 17:55:00|1716.4|1716.1|1714|1713.7|1716.4|1716.1|1712.9|1712.6|1044
1656612000000|2022-06-30 18:00:00|1714.2|1713.9|1712.9|1712.6|1714.8|1714.5|1711.2|1710.9|1552
1656612300000|2022-06-30 18:05:00|1712.6|1712.3|1711.1|1710.8|1713.3|1713|1709.5|1709.2|1523
1656612600000|2022-06-30 18:10:00|1710.6|1710.3|1710.2|1709.9|1713.3|1713|1710.1|1709.8|1043
1656612900000|2022-06-30 18:15:00|1710.1|1709.8|1712.6|1712.3|1713|1712.7|1708.8|1708.5|827
1656613200000|2022-06-30 18:20:00|1712.7|1712.4|1707.1|1706.8|1713.2|1712.9|1706.9|1706.6|1289
1656613500000|2022-06-30 18:25:00|1707|1706.7|1709.7|1709.4|1710.7|1710.4|1704.9|1704.6|1836
1656613800000|2022-06-30 18:30:00|1709.8|1709.5|1708.7|1708.4|1710.3|1710|1707.7|1707.4|818
1656614100000|2022-06-30 18:35:00|1708.8|1708.5|1708.3|1708|1709.3|1709|1707.1|1706.8|1049
1656614400000|2022-06-30 18:40:00|1708.2|1707.9|1702|1701.7|1708.3|1708|1701.7|1701.4|1629
1656614700000|2022-06-30 18:45:00|1702.1|1701.8|1704|1703.7|1705.4|1705.1|1701.2|1700.9|1140
1656615000000|2022-06-30 18:50:00|1703.9|1703.6|1700.8|1700.5|1704.2|1703.9|1699.5|1699.2|1541
1656615300000|2022-06-30 18:55:00|1700.7|1700.4|1701.7|1701.4|1702.6|1702.3|1699.7|1699.4|1020
1656615600000|2022-06-30 19:00:00|1701.5|1701.2|1701.4|1701.1|1703.3|1703|1700|1699.7|1698
1656615900000|2022-06-30 19:05:00|1701.5|1701.2|1694.6|1694.3|1701.6|1701.3|1694.4|1694.1|2302
1656616200000|2022-06-30 19:10:00|1694.5|1694.2|1695.6|1695.3|1696|1695.7|1694.1|1693.8|2204
1656616500000|2022-06-30 19:15:00|1695.5|1695.2|1692.9|1692.6|1695.5|1695.2|1691.5|1691.2|2480
1656616800000|2022-06-30 19:20:00|1693.1|1692.8|1696.1|1695.8|1696.2|1695.9|1692.9|1692.6|1933
1656617100000|2022-06-30 19:25:00|1696|1695.7|1700.3|1700|1700.7|1700.4|1695.7|1695.4|2334
1656617400000|2022-06-30 19:30:00|1699.7|1699.4|1702.1|1701.8|1703|1702.7|1699.5|1699.2|2271
1656617700000|2022-06-30 19:35:00|1702|1701.7|1701.5|1701.2|1705.2|1704.9|1700.7|1700.4|2897
1656618000000|2022-06-30 19:40:00|1701.2|1700.9|1697.6|1697.3|1702.2|1701.9|1696|1695.7|2887
1656618300000|2022-06-30 19:45:00|1697.2|1696.9|1699.6|1699.3|1703.7|1703.4|1696.9|1696.6|2992
1656618600000|2022-06-30 19:50:00|1699.7|1699.4|1697.5|1697.2|1702.5|1702.2|1695.3|1695|4794
1656618900000|2022-06-30 19:55:00|1699.5|1699.2|1706.3|1706|1706.6|1706.3|1699.3|1699|16248
1656619200000|2022-06-30 20:00:00|1705.9|1705.6|1701.5|1701.2|1705.9|1705.6|1698.8|1698.5|9666
1656619500000|2022-06-30 20:05:00|1701.4|1701.1|1699.6|1699.3|1701.6|1701.3|1697.9|1697.6|1502
1656619800000|2022-06-30 20:10:00|1699.4|1699.1|1698.9|1698.6|1701.6|1701.3|1698.4|1698.1|1672
1656620100000|2022-06-30 20:15:00|1698.9|1698.6|1700.4|1700.1|1700.4|1700.1|1698|1697.7|723
1656620400000|2022-06-30 20:20:00|1700.5|1700.2|1700.9|1700.6|1701.7|1701.4|1699.9|1699.6|589
1656620700000|2022-06-30 20:25:00|1701|1700.7|1701|1700.7|1702.3|1702|1700.5|1700.2|545
1656621000000|2022-06-30 20:30:00|1701|1700.7|1700.7|1700.4|1701.1|1700.8|1699.2|1698.9|594
1656621300000|2022-06-30 20:35:00|1700.6|1700.3|1699.4|1699.1|1700.6|1700.3|1698.9|1698.6|449
1656621600000|2022-06-30 20:40:00|1699.3|1699|1699.6|1699.3|1700|1699.7|1699.3|1699|498
1656621900000|2022-06-30 20:45:00|1699.8|1699.5|1699.3|1699|1700|1699.7|1698.9|1698.6|474
1656622200000|2022-06-30 20:50:00|1699.4|1699.1|1698.2|1697.9|1699.5|1699.2|1697.6|1697.3|459
1656622500000|2022-06-30 20:55:00|1698.3|1698|1697.9|1697.1|1700|1699.7|1697|1696.7|677
1656622800000|2022-06-30 21:00:00|1698.4|1697.6|1697.9|1697.1|1698.4|1697.6|1697.8|1697|0
1656623100000|2022-06-30 21:05:00|1698|1697.2|1698.2|1697.4|1698.2|1697.4|1698|1697.2|0
1656623400000|2022-06-30 21:10:00|1698.1|1697.3|1697.7|1696.9|1698.2|1697.4|1697.7|1696.9|0
1656623700000|2022-06-30 21:15:00|1697.8|1697|1697.8|1697|1697.9|1697.1|1697.8|1697|0
1656624000000|2022-06-30 21:20:00|1697.9|1697.1|1697.9|1697.1|1698.1|1697.3|1697.8|1697|0
1656624300000|2022-06-30 21:25:00|1698|1697.2|1698|1697.2|1698.1|1697.3|1698|1697.2|0
1656624600000|2022-06-30 21:30:00|1698.1|1697.3|1698|1697.2|1698.1|1697.3|1698|1697.2|0
1656624900000|2022-06-30 21:35:00|1698.2|1697.4|1698|1697.2|1698.2|1697.4|1698|1697.2|0
1656625200000|2022-06-30 21:40:00|1698.1|1697.3|1698.1|1697.3|1698.2|1697.4|1698.1|1697.3|0
1656625500000|2022-06-30 21:45:00|1698.2|1697.4|1698.2|1697.4|1698.2|1697.4|1698|1697.2|0
1656625800000|2022-06-30 21:50:00|1698.1|1697.3|1698|1697.2|1698.2|1697.4|1698|1697.2|0
1656626100000|2022-06-30 21:55:00|1697.9|1697.1|1698|1697.2|1698.1|1697.3|1697.9|1697.1|0
1656626400000|2022-06-30 22:00:00|1698.1|1697.8|1696.1|1695.8|1698.3|1698|1695.7|1695.4|444
1656626700000|2022-06-30 22:05:00|1696.3|1696|1693.9|1693.6|1696.3|1696|1693.9|1693.6|399
1656627000000|2022-06-30 22:10:00|1693.8|1693.5|1692.7|1692.4|1694.9|1694.6|1692.7|1692.4|291
1656627300000|2022-06-30 22:15:00|1692.8|1692.5|1694.9|1694.6|1695.2|1694.9|1692.5|1692.2|162
1656627600000|2022-06-30 22:20:00|1695|1694.7|1695|1694.7|1695.5|1695.2|1694.7|1694.4|80
1656627900000|2022-06-30 22:25:00|1694.9|1694.6|1693.2|1692.9|1695.1|1694.8|1693.2|1692.9|86
1656628200000|2022-06-30 22:30:00|1693.1|1692.8|1694.4|1694.1|1695|1694.7|1693.1|1692.8|36
1656628500000|2022-06-30 22:35:00|1694.3|1694|1693.2|1692.9|1694.4|1694.1|1693.2|1692.9|71
1656628800000|2022-06-30 22:40:00|1692.8|1692.5|1693.9|1693.6|1694|1693.7|1692.8|1692.5|150
1656629100000|2022-06-30 22:45:00|1694|1693.7|1694.5|1694.2|1694.8|1694.5|1694|1693.7|29
1656629400000|2022-06-30 22:50:00|1694.6|1694.3|1695.4|1695.1|1695.8|1695.5|1694.3|1694|46
1656629700000|2022-06-30 22:55:00|1695.5|1695.2|1693.8|1693.5|1695.5|1695.2|1693.3|1693|73
1656630000000|2022-06-30 23:00:00|1694|1693.7|1693.9|1693.6|1694.7|1694.4|1693.7|1693.4|110
1656630300000|2022-06-30 23:05:00|1693.8|1693.5|1694|1693.7|1694.6|1694.3|1693.5|1693.2|101
1656630600000|2022-06-30 23:10:00|1694.1|1693.8|1694|1693.7|1694.4|1694.1|1693.9|1693.6|77
1656630900000|2022-06-30 23:15:00|1693.9|1693.6|1693.4|1693.1|1694.2|1693.9|1693.3|1693|106
1656631200000|2022-06-30 23:20:00|1693.3|1693|1694.3|1694|1694.3|1694|1692.5|1692.2|32
1656631500000|2022-06-30 23:25:00|1694.4|1694.1|1697.6|1697.3|1697.7|1697.4|1694.4|1694.1|93
1656631800000|2022-06-30 23:30:00|1697.7|1697.4|1696.7|1696.4|1698|1697.7|1696.7|1696.4|55
1656632100000|2022-06-30 23:35:00|1696.8|1696.5|1696.9|1696.6|1697.3|1697|1696.4|1696.1|40
1656632400000|2022-06-30 23:40:00|1697|1696.7|1697.1|1696.8|1697.9|1697.6|1696.9|1696.6|65
1656632700000|2022-06-30 23:45:00|1697|1696.7|1698|1697.7|1698.4|1698.1|1696.3|1696|66
1656633000000|2022-06-30 23:50:00|1698.1|1697.8|1700.4|1700.1|1700.8|1700.5|1698.1|1697.8|148
1656633300000|2022-06-30 23:55:00|1700.5|1700.2|1700.9|1700.6|1701.4|1701.1|1700.4|1700.1|54
1656633600000|2022-07-01 00:00:00|1700.8|1700.5|1702.2|1701.9|1702.4|1702.1|1700.2|1699.9|114
1656633900000|2022-07-01 00:05:00|1702.3|1702|1700.4|1700.1|1702.4|1702.1|1700.1|1699.8|89
1656634200000|2022-07-01 00:10:00|1700.5|1700.2|1701|1700.7|1701.2|1700.9|1700.3|1700|28
1656634500000|2022-07-01 00:15:00|1701.1|1700.8|1702.2|1701.9|1702.5|1702.2|1700.8|1700.5|78
1656634800000|2022-07-01 00:20:00|1702.3|1702|1700.7|1700.4|1702.7|1702.4|1700.5|1700.2|42
1656635100000|2022-07-01 00:25:00|1700.8|1700.5|1700.6|1700.3|1700.8|1700.5|1698.9|1698.6|56
1656635400000|2022-07-01 00:30:00|1700.7|1700.4|1700.5|1700.2|1701.4|1701.1|1699|1698.7|149
1656635700000|2022-07-01 00:35:00|1700.4|1700.1|1698.5|1698.2|1701|1700.7|1698.3|1698|62
1656636000000|2022-07-01 00:40:00|1698.4|1698.1|1698.9|1698.6|1699.9|1699.6|1698.3|1698|13
1656636300000|2022-07-01 00:45:00|1698.8|1698.5|1701.6|1701.3|1702|1701.7|1698.8|1698.5|38
1656636600000|2022-07-01 00:50:00|1701.5|1701.2|1700.9|1700.6|1702.1|1701.8|1700.4|1700.1|28
1656636900000|2022-07-01 00:55:00|1701|1700.7|1699.1|1698.8|1701.4|1701.1|1699|1698.7|33
1656637200000|2022-07-01 01:00:00|1699|1698.7|1698.5|1698.2|1700.1|1699.8|1698.4|1698.1|30
1656637500000|2022-07-01 01:05:00|1698.4|1698.1|1697.6|1697.3|1699.1|1698.8|1697.1|1696.8|52
1656637800000|2022-07-01 01:10:00|1697.5|1697.2|1697.8|1697.5|1697.8|1697.5|1695.9|1695.6|63
1656638100000|2022-07-01 01:15:00|1697.9|1697.6|1697.4|1697.1|1697.9|1697.6|1696.8|1696.5|28
1656638400000|2022-07-01 01:20:00|1697.2|1696.9|1696.5|1696.2|1697.5|1697.2|1696.4|1696.1|14
1656638700000|2022-07-01 01:25:00|1696.6|1696.3|1694.9|1694.6|1697.7|1697.4|1694.7|1694.4|100
1656639000000|2022-07-01 01:30:00|1694.7|1694.4|1693.3|1693|1694.7|1694.4|1692.9|1692.6|107
1656639300000|2022-07-01 01:35:00|1693.2|1692.9|1693.7|1693.4|1694|1693.7|1691.9|1691.6|147
1656639600000|2022-07-01 01:40:00|1693.8|1693.5|1693.4|1693.1|1695|1694.7|1693.4|1693.1|85
1656639900000|2022-07-01 01:45:00|1693.5|1693.2|1693.9|1693.6|1694.9|1694.6|1693.4|1693.1|38
1656640200000|2022-07-01 01:50:00|1694|1693.7|1694.9|1694.6|1695.5|1695.2|1693.9|1693.6|17
1656640500000|2022-07-01 01:55:00|1695|1694.7|1694.2|1693.9|1695|1694.7|1693.9|1693.6|20
1656640800000|2022-07-01 02:00:00|1694.1|1693.8|1696.2|1695.9|1696.5|1696.2|1693.2|1692.9|55
1656641100000|2022-07-01 02:05:00|1696.1|1695.8|1696.4|1696.1|1697.1|1696.8|1696.1|1695.8|18
1656641400000|2022-07-01 02:10:00|1696.5|1696.2|1697.4|1697.1|1698.1|1697.8|1696.5|1696.2|23
1656641700000|2022-07-01 02:15:00|1697.3|1697|1695.8|1695.5|1697.3|1697|1695.1|1694.8|25
1656642000000|2022-07-01 02:20:00|1695.7|1695.4|1693.4|1693.1|1695.7|1695.4|1693.3|1693|30
1656642300000|2022-07-01 02:25:00|1693.5|1693.2|1692.9|1692.6|1693.6|1693.3|1692.3|1692|77
1656642600000|2022-07-01 02:30:00|1693|1692.7|1689.7|1689.4|1693.5|1693.2|1689.1|1688.8|186
1656642900000|2022-07-01 02:35:00|1689.8|1689.5|1689.1|1688.8|1690.5|1690.2|1689.1|1688.8|29
1656643200000|2022-07-01 02:40:00|1689.2|1688.9|1689|1688.7|1690.2|1689.9|1688|1687.7|87
1656643500000|2022-07-01 02:45:00|1688.9|1688.6|1688.2|1687.9|1690|1689.7|1688|1687.7|33
1656643800000|2022-07-01 02:50:00|1688.1|1687.8|1687.4|1687.1|1688.3|1688|1686.6|1686.3|81
1656644100000|2022-07-01 02:55:00|1687.3|1687|1688.2|1687.9|1688.2|1687.9|1686.6|1686.3|86
1656644400000|2022-07-01 03:00:00|1688|1687.7|1687.4|1687.1|1688.1|1687.8|1686.8|1686.5|74
1656644700000|2022-07-01 03:05:00|1687.3|1687|1685.5|1685.2|1687.5|1687.2|1685|1684.7|121
1656645000000|2022-07-01 03:10:00|1685.6|1685.3|1682.9|1682.6|1685.9|1685.6|1682.8|1682.5|194
1656645300000|2022-07-01 03:15:00|1683|1682.7|1681|1680.7|1684|1683.7|1681|1680.7|92
1656645600000|2022-07-01 03:20:00|1681.1|1680.8|1683.8|1683.5|1683.8|1683.5|1681|1680.7|78
1656645900000|2022-07-01 03:25:00|1683.7|1683.4|1683.9|1683.6|1684.1|1683.8|1683.1|1682.8|118
1656646200000|2022-07-01 03:30:00|1684|1683.7|1684.4|1684.1|1684.8|1684.5|1682.9|1682.6|63
1656646500000|2022-07-01 03:35:00|1684.3|1684|1683.8|1683.5|1685|1684.7|1683.7|1683.4|25
1656646800000|2022-07-01 03:40:00|1683.9|1683.6|1680.9|1680.6|1684|1683.7|1680.2|1679.9|100
1656647100000|2022-07-01 03:45:00|1681|1680.7|1681.6|1681.3|1682|1681.7|1680|1679.7|138
1656647400000|2022-07-01 03:50:00|1681.5|1681.2|1683.1|1682.8|1683.2|1682.9|1681.1|1680.8|77
1656647700000|2022-07-01 03:55:00|1683|1682.7|1682.5|1682.2|1683.2|1682.9|1681.9|1681.6|25
1656648000000|2022-07-01 04:00:00|1682.6|1682.3|1684.2|1683.9|1684.4|1684.1|1682.3|1682|138
1656648300000|2022-07-01 04:05:00|1684.3|1684|1683.5|1683.2|1684.3|1684|1683.4|1683.1|39
1656648600000|2022-07-01 04:10:00|1683.6|1683.3|1680.3|1680|1684|1683.7|1679.8|1679.5|333
1656648900000|2022-07-01 04:15:00|1680.2|1679.9|1679.3|1679|1680.9|1680.6|1678.7|1678.4|154
1656649200000|2022-07-01 04:20:00|1679.4|1679.1|1681.1|1680.8|1681.7|1681.4|1678.7|1678.4|100
1656649500000|2022-07-01 04:25:00|1681.2|1680.9|1679.7|1679.4|1681.4|1681.1|1679.6|1679.3|52
1656649800000|2022-07-01 04:30:00|1679.8|1679.5|1681.5|1681.2|1681.9|1681.6|1679.6|1679.3|97
1656650100000|2022-07-01 04:35:00|1681.4|1681.1|1680.9|1680.6|1682|1681.7|1680.3|1680|14
1656650400000|2022-07-01 04:40:00|1681|1680.7|1682.3|1682|1682.9|1682.6|1680.9|1680.6|41
1656650700000|2022-07-01 04:45:00|1682.4|1682.1|1682.3|1682|1682.7|1682.4|1681.5|1681.2|13
1656651000000|2022-07-01 04:50:00|1682.4|1682.1|1682.5|1682.2|1683|1682.7|1682.1|1681.8|73
1656651300000|2022-07-01 04:55:00|1682.4|1682.1|1680.7|1680.4|1683.1|1682.8|1680.7|1680.4|12
1656651600000|2022-07-01 05:00:00|1680.6|1680.3|1681.3|1681|1681.8|1681.5|1679.8|1679.5|55
1656651900000|2022-07-01 05:05:00|1681.2|1680.9|1682.1|1681.8|1682.4|1682.1|1680.7|1680.4|25
1656652200000|2022-07-01 05:10:00|1682|1681.7|1681.7|1681.4|1682.5|1682.2|1681.5|1681.2|63
1656652500000|2022-07-01 05:15:00|1681.6|1681.3|1679.5|1679.2|1681.6|1681.3|1678.5|1678.2|50
1656652800000|2022-07-01 05:20:00|1679.6|1679.3|1679.8|1679.5|1680.4|1680.1|1678.9|1678.6|21
1656653100000|2022-07-01 05:25:00|1679.9|1679.6|1681.7|1681.4|1682.2|1681.9|1679.5|1679.2|30
1656653400000|2022-07-01 05:30:00|1681.8|1681.5|1680.8|1680.5|1682.1|1681.8|1679.7|1679.4|24
1656653700000|2022-07-01 05:35:00|1680.9|1680.6|1680.4|1680.1|1681.5|1681.2|1679.9|1679.6|23
1656654000000|2022-07-01 05:40:00|1680.5|1680.2|1682.4|1682.1|1682.6|1682.3|1680.5|1680.2|45
1656654300000|2022-07-01 05:45:00|1682.5|1682.2|1682.3|1682|1684.6|1684.3|1682.3|1682|64
1656654600000|2022-07-01 05:50:00|1682.4|1682.1|1682.7|1682.4|1683.2|1682.9|1682.2|1681.9|17
1656654900000|2022-07-01 05:55:00|1682.8|1682.5|1682.3|1682|1684.2|1683.9|1682.3|1682|47
1656655200000|2022-07-01 06:00:00|1682.4|1682.1|1682.6|1682.3|1683.9|1683.6|1680|1679.7|103
1656655500000|2022-07-01 06:05:00|1682.7|1682.4|1680.5|1680.2|1683.1|1682.8|1679.7|1679.4|64
1656655800000|2022-07-01 06:10:00|1680.3|1680|1682.6|1682.3|1682.7|1682.4|1679.9|1679.6|105
1656656100000|2022-07-01 06:15:00|1682.5|1682.2|1680.3|1680|1682.6|1682.3|1680.3|1680|105
1656656400000|2022-07-01 06:20:00|1680.4|1680.1|1682.8|1682.5|1683.7|1683.4|1680.2|1679.9|125
1656656700000|2022-07-01 06:25:00|1682.9|1682.6|1685.4|1685.1|1685.5|1685.2|1682.2|1681.9|171
1656657000000|2022-07-01 06:30:00|1685.5|1685.2|1684|1683.7|1685.5|1685.2|1683.7|1683.4|83
1656657300000|2022-07-01 06:35:00|1684.1|1683.8|1683.6|1683.3|1684.7|1684.4|1683.4|1683.1|46
1656657600000|2022-07-01 06:40:00|1683.5|1683.2|1682.1|1681.8|1683.8|1683.5|1681.9|1681.6|43
1656657900000|2022-07-01 06:45:00|1682.2|1681.9|1681.7|1681.4|1682.6|1682.3|1681.1|1680.8|44
1656658200000|2022-07-01 06:50:00|1681.8|1681.5|1682|1681.7|1682.5|1682.2|1681.6|1681.3|55
1656658500000|2022-07-01 06:55:00|1681.9|1681.6|1682.4|1682.1|1683.7|1683.4|1681.7|1681.4|76
1656658800000|2022-07-01 07:00:00|1682.5|1682.2|1678.3|1678|1682.7|1682.4|1676.6|1676.3|384
1656659100000|2022-07-01 07:05:00|1678.4|1678.1|1682.4|1682.1|1682.9|1682.6|1678.3|1678|225
1656659400000|2022-07-01 07:10:00|1682.5|1682.2|1680.7|1680.4|1683.1|1682.8|1680.3|1680|249
1656659700000|2022-07-01 07:15:00|1680.8|1680.5|1682.3|1682|1682.6|1682.3|1678.9|1678.6|175
1656660000000|2022-07-01 07:20:00|1682.4|1682.1|1684.9|1684.6|1685.2|1684.9|1681.4|1681.1|144
1656660300000|2022-07-01 07:25:00|1685|1684.7|1684.9|1684.6|1686.1|1685.8|1683.8|1683.5|170
1656660600000|2022-07-01 07:30:00|1685|1684.7|1689.5|1689.2|1689.9|1689.6|1684.9|1684.6|518
1656660900000|2022-07-01 07:35:00|1689.6|1689.3|1688.9|1688.6|1689.9|1689.6|1688|1687.7|257
1656661200000|2022-07-01 07:40:00|1688.8|1688.5|1687.3|1687|1689.1|1688.8|1687|1686.7|159
1656661500000|2022-07-01 07:45:00|1687.4|1687.1|1687.1|1686.8|1688.3|1688|1686.6|1686.3|243
1656661800000|2022-07-01 07:50:00|1687.2|1686.9|1689|1688.7|1689.4|1689.1|1687.2|1686.9|157
1656662100000|2022-07-01 07:55:00|1688.9|1688.6|1686.6|1686.3|1689.1|1688.8|1686.1|1685.8|230
1656662400000|2022-07-01 08:00:00|1686.8|1686.5|1685.6|1685.3|1687.9|1687.6|1685.4|1685.1|327
1656662700000|2022-07-01 08:05:00|1685.5|1685.2|1686.4|1686.1|1687|1686.7|1684|1683.7|233
1656663000000|2022-07-01 08:10:00|1686.5|1686.2|1691.1|1690.8|1691.2|1690.9|1686.1|1685.8|230
1656663300000|2022-07-01 08:15:00|1691.2|1690.9|1691.3|1691|1691.8|1691.5|1690.5|1690.2|211
1656663600000|2022-07-01 08:20:00|1691.4|1691.1|1694|1693.7|1694.7|1694.4|1690.9|1690.6|242
1656663900000|2022-07-01 08:25:00|1693.9|1693.6|1695.1|1694.8|1695.6|1695.3|1692.9|1692.6|224
1656664200000|2022-07-01 08:30:00|1694.9|1694.6|1694.7|1694.4|1695.8|1695.5|1694|1693.7|168
1656664500000|2022-07-01 08:35:00|1694.6|1694.3|1696.9|1696.6|1697.2|1696.9|1694.6|1694.3|135
1656664800000|2022-07-01 08:40:00|1696.8|1696.5|1696.1|1695.8|1697.2|1696.9|1695.5|1695.2|136
1656665100000|2022-07-01 08:45:00|1696|1695.7|1697|1696.7|1697.2|1696.9|1695|1694.7|160
1656665400000|2022-07-01 08:50:00|1697.1|1696.8|1696.4|1696.1|1697.2|1696.9|1695.8|1695.5|195
1656665700000|2022-07-01 08:55:00|1696.2|1695.9|1696|1695.7|1697.2|1696.9|1696|1695.7|156
1656666000000|2022-07-01 09:00:00|1696.1|1695.8|1697.1|1696.8|1697.2|1696.9|1694.8|1694.5|218
1656666300000|2022-07-01 09:05:00|1697|1696.7|1699.5|1699.2|1700.2|1699.9|1696.7|1696.4|474
1656666600000|2022-07-01 09:10:00|1699.6|1699.3|1698.7|1698.4|1699.6|1699.3|1697.7|1697.4|164
1656666900000|2022-07-01 09:15:00|1698.8|1698.5|1699.5|1699.2|1699.8|1699.5|1698.7|1698.4|135
1656667200000|2022-07-01 09:20:00|1699.4|1699.1|1700.5|1700.2|1700.8|1700.5|1698.9|1698.6|203
1656667500000|2022-07-01 09:25:00|1700.3|1700|1699|1698.7|1700.7|1700.4|1698.6|1698.3|143
1656667800000|2022-07-01 09:30:00|1698.8|1698.5|1699.4|1699.1|1700.4|1700.1|1698.7|1698.4|156
1656668100000|2022-07-01 09:35:00|1699.5|1699.2|1699.6|1699.3|1701|1700.7|1699.1|1698.8|253
1656668400000|2022-07-01 09:40:00|1699.7|1699.4|1699.4|1699.1|1700|1699.7|1698.8|1698.5|185
1656668700000|2022-07-01 09:45:00|1699.5|1699.2|1702.7|1702.4|1702.8|1702.5|1698.9|1698.6|536
1656669000000|2022-07-01 09:50:00|1702.9|1702.6|1703.5|1703.2|1703.6|1703.3|1702|1701.7|198
1656669300000|2022-07-01 09:55:00|1703.4|1703.1|1703.1|1702.8|1703.6|1703.3|1702.3|1702|191
1656669600000|2022-07-01 10:00:00|1703.2|1702.9|1701.5|1701.2|1703.9|1703.6|1701.4|1701.1|119
1656669900000|2022-07-01 10:05:00|1701.4|1701.1|1700.6|1700.3|1702|1701.7|1700.2|1699.9|238
1656670200000|2022-07-01 10:10:00|1700.7|1700.4|1700.7|1700.4|1700.8|1700.5|1699.5|1699.2|230
1656670500000|2022-07-01 10:15:00|1700.9|1700.6|1703.1|1702.8|1703.3|1703|1700.8|1700.5|74
1656670800000|2022-07-01 10:20:00|1703.2|1702.9|1703.4|1703.1|1703.9|1703.6|1702.5|1702.2|83
1656671100000|2022-07-01 10:25:00|1703.3|1703|1701.2|1700.9|1703.7|1703.4|1701.1|1700.8|49
1656671400000|2022-07-01 10:30:00|1701.3|1701|1701|1700.7|1702.1|1701.8|1700.8|1700.5|99
1656671700000|2022-07-01 10:35:00|1700.9|1700.6|1699.6|1699.3|1701.5|1701.2|1699.6|1699.3|86
1656672000000|2022-07-01 10:40:00|1699.7|1699.4|1698.4|1698.1|1700|1699.7|1698.4|1698.1|195
1656672300000|2022-07-01 10:45:00|1698.5|1698.2|1697.6|1697.3|1699|1698.7|1697|1696.7|199
1656672600000|2022-07-01 10:50:00|1697.7|1697.4|1696.4|1696.1|1698|1697.7|1696.3|1696|160
1656672900000|2022-07-01 10:55:00|1696.3|1696|1696.1|1695.8|1697.4|1697.1|1695.2|1694.9|313
1656673200000|2022-07-01 11:00:00|1696|1695.7|1697.5|1697.2|1697.5|1697.2|1695.2|1694.9|555
1656673500000|2022-07-01 11:05:00|1697.4|1697.1|1696.7|1696.4|1697.5|1697.2|1695.9|1695.6|82
1656673800000|2022-07-01 11:10:00|1696.8|1696.5|1695.6|1695.3|1696.8|1696.5|1694.8|1694.5|251
1656674100000|2022-07-01 11:15:00|1695.7|1695.4|1695.6|1695.3|1696.7|1696.4|1694.1|1693.8|262
1656674400000|2022-07-01 11:20:00|1695.5|1695.2|1695.7|1695.4|1696|1695.7|1694.9|1694.6|206
1656674700000|2022-07-01 11:25:00|1695.6|1695.3|1696.5|1696.2|1697.8|1697.5|1695.1|1694.8|208
1656675000000|2022-07-01 11:30:00|1696.6|1696.3|1696|1695.7|1697.2|1696.9|1695.2|1694.9|123
1656675300000|2022-07-01 11:35:00|1696.1|1695.8|1694.6|1694.3|1696.8|1696.5|1694.5|1694.2|95
1656675600000|2022-07-01 11:40:00|1694.5|1694.2|1693.6|1693.3|1694.9|1694.6|1693.2|1692.9|352
1656675900000|2022-07-01 11:45:00|1693.2|1692.9|1691.7|1691.4|1694|1693.7|1691.7|1691.4|191
1656676200000|2022-07-01 11:50:00|1691.6|1691.3|1691.9|1691.6|1692.5|1692.2|1691.4|1691.1|112
1656676500000|2022-07-01 11:55:00|1691.7|1691.4|1692.8|1692.5|1693.2|1692.9|1690.7|1690.4|267
1656676800000|2022-07-01 12:00:00|1692.7|1692.4|1695.2|1694.9|1695.4|1695.1|1691.3|1691|237
1656677100000|2022-07-01 12:05:00|1695.3|1695|1695.9|1695.6|1696.2|1695.9|1694.7|1694.4|171
1656677400000|2022-07-01 12:10:00|1696|1695.7|1696.7|1696.4|1697|1696.7|1695.4|1695.1|144
1656677700000|2022-07-01 12:15:00|1696.8|1696.5|1696.2|1695.9|1697|1696.7|1695.7|1695.4|141
1656678000000|2022-07-01 12:20:00|1696.1|1695.8|1695.9|1695.6|1697.6|1697.3|1695.4|1695.1|212
1656678300000|2022-07-01 12:25:00|1696|1695.7|1695.5|1695.2|1697.5|1697.2|1694.7|1694.4|187
1656678600000|2022-07-01 12:30:00|1695.6|1695.3|1700.3|1700|1700.6|1700.3|1695.3|1695|362
1656678900000|2022-07-01 12:35:00|1700.2|1699.9|1699.2|1698.9|1700.3|1700|1698.1|1697.8|183
1656679200000|2022-07-01 12:40:00|1699.1|1698.8|1699.8|1699.5|1700|1699.7|1698.6|1698.3|183
1656679500000|2022-07-01 12:45:00|1699.9|1699.6|1699.6|1699.3|1700.7|1700.4|1698.6|1698.3|298
1656679800000|2022-07-01 12:50:00|1699.7|1699.4|1699.6|1699.3|1700.5|1700.2|1698.3|1698|276
1656680100000|2022-07-01 12:55:00|1699.5|1699.2|1699.9|1699.6|1699.9|1699.6|1697.1|1696.8|566
1656680400000|2022-07-01 13:00:00|1700.2|1699.9|1699.8|1699.5|1702.4|1702.1|1699.2|1698.9|897
1656680700000|2022-07-01 13:05:00|1699.7|1699.4|1699.8|1699.5|1700.3|1700|1698.4|1698.1|406
1656681000000|2022-07-01 13:10:00|1699.7|1699.4|1700.4|1700.1|1701.1|1700.8|1699.6|1699.3|309
1656681300000|2022-07-01 13:15:00|1700.5|1700.2|1699.7|1699.4|1700.9|1700.6|1699|1698.7|919
1656681600000|2022-07-01 13:20:00|1699.6|1699.3|1699.2|1698.9|1700.5|1700.2|1698.9|1698.6|767
1656681900000|2022-07-01 13:25:00|1699|1698.7|1699.7|1699.4|1701.8|1701.5|1698.3|1698|907
1656682200000|2022-07-01 13:30:00|1699.9|1699.6|1700.8|1700.5|1707.6|1707.3|1696.3|1696|10127
1656682500000|2022-07-01 13:35:00|1700.1|1699.8|1704.2|1703.9|1705.9|1705.6|1696.6|1696.3|5238
1656682800000|2022-07-01 13:40:00|1704.3|1704|1709.6|1709.3|1713.5|1713.2|1704.1|1703.8|3609
1656683100000|2022-07-01 13:45:00|1709|1708.7|1718.3|1718|1720.8|1720.5|1708.1|1707.8|5045
1656683400000|2022-07-01 13:50:00|1718.2|1717.9|1721.5|1721.2|1724|1723.7|1716.9|1716.6|3381
1656683700000|2022-07-01 13:55:00|1721.9|1721.6|1718.1|1717.8|1723.9|1723.6|1717.2|1716.9|2770
1656684000000|2022-07-01 14:00:00|1718.4|1718.1|1710.3|1710|1723|1722.7|1709.3|1709|5212
1656684300000|2022-07-01 14:05:00|1710.1|1709.8|1712.6|1712.3|1714.3|1714|1709.4|1709.1|3435
1656684600000|2022-07-01 14:10:00|1712.7|1712.4|1701.9|1701.6|1713.8|1713.5|1700.2|1699.9|5030
1656684900000|2022-07-01 14:15:00|1702|1701.7|1702|1701.7|1703.8|1703.5|1696.9|1696.6|4065
1656685200000|2022-07-01 14:20:00|1701.9|1701.6|1698.7|1698.4|1703|1702.7|1698.4|1698.1|2556
1656685500000|2022-07-01 14:25:00|1698.8|1698.5|1694.9|1694.6|1699.3|1699|1693.6|1693.3|2453
1656685800000|2022-07-01 14:30:00|1694.4|1694.1|1692.4|1692.1|1695.6|1695.3|1690.7|1690.4|2547
1656686100000|2022-07-01 14:35:00|1692.3|1692|1687.7|1687.4|1693.2|1692.9|1687.3|1687|1872
1656686400000|2022-07-01 14:40:00|1687.6|1687.3|1690.4|1690.1|1691.2|1690.9|1685.7|1685.4|2262
1656686700000|2022-07-01 14:45:00|1690.7|1690.4|1694.8|1694.5|1697.5|1697.2|1689.4|1689.1|2691
1656687000000|2022-07-01 14:50:00|1694.7|1694.4|1695.3|1695|1696.8|1696.5|1689.4|1689.1|1967
1656687300000|2022-07-01 14:55:00|1695.1|1694.8|1698.2|1697.9|1701|1700.7|1693.4|1693.1|2472
1656687600000|2022-07-01 15:00:00|1698|1697.7|1697|1696.7|1698.9|1698.6|1694.9|1694.6|1748
1656687900000|2022-07-01 15:05:00|1696.9|1696.6|1705|1704.7|1706.1|1705.8|1696.2|1695.9|2833
1656688200000|2022-07-01 15:10:00|1704.8|1704.5|1706|1705.7|1707.9|1707.6|1703.2|1702.9|2188
1656688500000|2022-07-01 15:15:00|1705.9|1705.6|1707.1|1706.8|1710.5|1710.2|1705.7|1705.4|2635
1656688800000|2022-07-01 15:20:00|1707|1706.7|1707.1|1706.8|1709|1708.7|1705.2|1704.9|2683
1656689100000|2022-07-01 15:25:00|1707.2|1706.9|1704.6|1704.3|1707.4|1707.1|1703.6|1703.3|1645
1656689400000|2022-07-01 15:30:00|1704.7|1704.4|1707.4|1707.1|1708.1|1707.8|1704.5|1704.2|1726
1656689700000|2022-07-01 15:35:00|1707.5|1707.2|1705.3|1705|1708.8|1708.5|1704.2|1703.9|1987
1656690000000|2022-07-01 15:40:00|1705.2|1704.9|1702.7|1702.4|1707.2|1706.9|1702.7|1702.4|1709
1656690300000|2022-07-01 15:45:00|1702.8|1702.5|1703.6|1703.3|1706.1|1705.8|1702.6|1702.3|1418
1656690600000|2022-07-01 15:50:00|1703.7|1703.4|1695|1694.7|1703.9|1703.6|1694.5|1694.2|2252
1656690900000|2022-07-01 15:55:00|1694.9|1694.6|1696.1|1695.8|1697.2|1696.9|1693.5|1693.2|1756
1656691200000|2022-07-01 16:00:00|1696.2|1695.9|1694.2|1693.9|1696.5|1696.2|1691.6|1691.3|2014
1656691500000|2022-07-01 16:05:00|1694.3|1694|1696.2|1695.9|1697|1696.7|1693.2|1692.9|1568
1656691800000|2022-07-01 16:10:00|1696.1|1695.8|1696.8|1696.5|1697.7|1697.4|1694.2|1693.9|1264
1656692100000|2022-07-01 16:15:00|1696.7|1696.4|1701.8|1701.5|1703.1|1702.8|1695.9|1695.6|1389
1656692400000|2022-07-01 16:20:00|1702|1701.7|1702.3|1702|1702.8|1702.5|1700.5|1700.2|1801
1656692700000|2022-07-01 16:25:00|1702.5|1702.2|1703.3|1703|1703.6|1703.3|1700.5|1700.2|1428
1656693000000|2022-07-01 16:30:00|1703.4|1703.1|1701.3|1701|1704.6|1704.3|1700|1699.7|1120
1656693300000|2022-07-01 16:35:00|1701.2|1700.9|1699.4|1699.1|1702.6|1702.3|1699.2|1698.9|1154
1656693600000|2022-07-01 16:40:00|1699.3|1699|1697.8|1697.5|1700.4|1700.1|1696.3|1696|2877
1656693900000|2022-07-01 16:45:00|1697.9|1697.6|1698.9|1698.6|1699|1698.7|1695.6|1695.3|1305
1656694200000|2022-07-01 16:50:00|1698.8|1698.5|1702.2|1701.9|1702.5|1702.2|1698.5|1698.2|1081
1656694500000|2022-07-01 16:55:00|1702.4|1702.1|1695.7|1695.4|1703.1|1702.8|1695.5|1695.2|1150
1656694800000|2022-07-01 17:00:00|1695.6|1695.3|1695.2|1694.9|1698.4|1698.1|1694.9|1694.6|1124
1656695100000|2022-07-01 17:05:00|1695.1|1694.8|1697|1696.7|1697.1|1696.8|1694.4|1694.1|1077
1656695400000|2022-07-01 17:10:00|1696.9|1696.6|1698.8|1698.5|1698.8|1698.5|1696.4|1696.1|900
1656695700000|2022-07-01 17:15:00|1699.1|1698.8|1700.8|1700.5|1701.2|1700.9|1696.3|1696|1641
1656696000000|2022-07-01 17:20:00|1700.6|1700.3|1703.5|1703.2|1703.7|1703.4|1699.9|1699.6|1891
1656696300000|2022-07-01 17:25:00|1703.6|1703.3|1706.3|1706|1706.5|1706.2|1702.7|1702.4|1453
1656696600000|2022-07-01 17:30:00|1706.5|1706.2|1707.3|1707|1708.8|1708.5|1706.2|1705.9|967
1656696900000|2022-07-01 17:35:00|1707.1|1706.8|1708.3|1708|1711.1|1710.8|1706.1|1705.8|2199
1656697200000|2022-07-01 17:40:00|1708.1|1707.8|1709.7|1709.4|1710.8|1710.5|1707.3|1707|1054
1656697500000|2022-07-01 17:45:00|1709.9|1709.6|1711.9|1711.6|1712.1|1711.8|1709|1708.7|959
1656697800000|2022-07-01 17:50:00|1712.1|1711.8|1711|1710.7|1713.4|1713.1|1710.9|1710.6|969
1656698100000|2022-07-01 17:55:00|1710.9|1710.6|1712.8|1712.5|1712.8|1712.5|1710.5|1710.2|834
1656698400000|2022-07-01 18:00:00|1712.7|1712.4|1711.1|1710.8|1713.2|1712.9|1710.9|1710.6|1318
1656698700000|2022-07-01 18:05:00|1711.3|1711|1709.7|1709.4|1712.5|1712.2|1709.1|1708.8|1460
1656699000000|2022-07-01 18:10:00|1709.6|1709.3|1712.2|1711.9|1712.2|1711.9|1707.8|1707.5|1080
1656699300000|2022-07-01 18:15:00|1712.3|1712|1715.2|1714.9|1715.2|1714.9|1711.4|1711.1|1632
1656699600000|2022-07-01 18:20:00|1715.5|1715.2|1718.7|1718.4|1718.7|1718.4|1714.2|1713.9|1736
1656699900000|2022-07-01 18:25:00|1718.8|1718.5|1716.2|1715.9|1719|1718.7|1715.5|1715.2|1304
1656700200000|2022-07-01 18:30:00|1716.3|1716|1718.6|1718.3|1719.4|1719.1|1716.1|1715.8|1415
1656700500000|2022-07-01 18:35:00|1718.5|1718.2|1719.6|1719.3|1719.6|1719.3|1717.4|1717.1|1269
1656700800000|2022-07-01 18:40:00|1719.7|1719.4|1719.4|1719.1|1719.9|1719.6|1718.5|1718.2|884
1656701100000|2022-07-01 18:45:00|1719.3|1719|1721.2|1720.9|1722|1721.7|1719|1718.7|1130
1656701400000|2022-07-01 18:50:00|1721.4|1721.1|1718.3|1718|1721.8|1721.5|1717.7|1717.4|1105
1656701700000|2022-07-01 18:55:00|1718.4|1718.1|1720.8|1720.5|1721|1720.7|1717.1|1716.8|1148
1656702000000|2022-07-01 19:00:00|1721.1|1720.8|1717.3|1717|1721.8|1721.5|1716|1715.7|1430
1656702300000|2022-07-01 19:05:00|1717.6|1717.3|1720.7|1720.4|1721|1720.7|1717.1|1716.8|1049
1656702600000|2022-07-01 19:10:00|1720.8|1720.5|1721.5|1721.2|1722.5|1722.2|1720|1719.7|1499
1656702900000|2022-07-01 19:15:00|1721.7|1721.4|1720.8|1720.5|1722.6|1722.3|1720.2|1719.9|945
1656703200000|2022-07-01 19:20:00|1720.7|1720.4|1721.1|1720.8|1721.4|1721.1|1718.1|1717.8|954
1656703500000|2022-07-01 19:25:00|1721|1720.7|1721|1720.7|1721.9|1721.6|1719.7|1719.4|1323
1656703800000|2022-07-01 19:30:00|1721.1|1720.8|1723.7|1723.4|1724.5|1724.2|1720.9|1720.6|1240
1656704100000|2022-07-01 19:35:00|1723.8|1723.5|1725.4|1725.1|1725.4|1725.1|1723.7|1723.4|1324
1656704400000|2022-07-01 19:40:00|1725.3|1725|1725|1724.7|1725.8|1725.5|1723.9|1723.6|2396
1656704700000|2022-07-01 19:45:00|1724.9|1724.6|1727.2|1726.9|1727.2|1726.9|1724|1723.7|2582
1656705000000|2022-07-01 19:50:00|1727.3|1727|1723.8|1723.5|1728.1|1727.8|1720.8|1720.5|3252
1656705300000|2022-07-01 19:55:00|1723.6|1723.3|1725|1724.7|1725.7|1725.4|1723.2|1722.9|12095
1656705600000|2022-07-01 20:00:00|1724.9|1724.6|1724.6|1724.3|1726.4|1726.1|1724.4|1724.1|3907
1656705900000|2022-07-01 20:05:00|1724.7|1724.4|1724.3|1724|1724.7|1724.4|1723.9|1723.6|736
1656706200000|2022-07-01 20:10:00|1724.1|1723.8|1723.7|1723.4|1724.5|1724.2|1723.5|1723.2|870
1656706500000|2022-07-01 20:15:00|1723.6|1723.3|1723.9|1723.6|1724.2|1723.9|1723.6|1723.3|348
1656706800000|2022-07-01 20:20:00|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.4|1723.1|640
1656707100000|2022-07-01 20:25:00|1723.7|1723.4|1723.9|1723.6|1724.2|1723.9|1723.2|1722.9|315
1656707400000|2022-07-01 20:30:00|1724|1723.7|1724.5|1724.2|1724.8|1724.5|1724|1723.7|168
1656707700000|2022-07-01 20:35:00|1724.4|1724.1|1724.9|1724.6|1725.1|1724.8|1724.1|1723.8|391
1656708000000|2022-07-01 20:40:00|1725|1724.7|1724.9|1724.6|1725|1724.7|1724|1723.7|266
1656708300000|2022-07-01 20:45:00|1724.7|1724.4|1724.8|1724.5|1724.8|1724.5|1724.4|1724.1|38
1656708600000|2022-07-01 20:50:00|1724.9|1724.6|1725.3|1725|1725.6|1725.3|1724.9|1724.6|115
1656708900000|2022-07-01 20:55:00|1725.2|1724.9|1724.2|1723.4|1725.2|1724.9|1724|1723.2|143
1656885600000|2022-07-03 22:00:00|1724.5|1724.2|1722.6|1722.3|1724.6|1724.3|1722.6|1722.3|86
1656885900000|2022-07-03 22:05:00|1722.5|1722.2|1723.1|1722.8|1723.1|1722.8|1722.1|1721.8|58
1656886200000|2022-07-03 22:10:00|1723.2|1722.9|1722.8|1722.5|1723.5|1723.2|1722.8|1722.5|4
1656886500000|2022-07-03 22:15:00|1722.9|1722.6|1722|1721.7|1722.9|1722.6|1722|1721.7|28
1656886800000|2022-07-03 22:20:00|1722.1|1721.8|1722.2|1721.9|1722.3|1722|1722|1721.7|12
1656887100000|2022-07-03 22:25:00|1722.3|1722|1722.1|1721.8|1722.5|1722.2|1721.9|1721.6|16
1656887400000|2022-07-03 22:30:00|1722.3|1722|1722.6|1722.3|1722.7|1722.4|1722.1|1721.8|26
1656887700000|2022-07-03 22:35:00|1722.5|1722.2|1721.8|1721.5|1722.6|1722.3|1721.7|1721.4|18
1656888000000|2022-07-03 22:40:00|1721.7|1721.4|1721.2|1720.9|1721.8|1721.5|1721|1720.7|40
1656888300000|2022-07-03 22:45:00|1721.3|1721|1721.6|1721.3|1721.9|1721.6|1721.2|1720.9|21
1656888600000|2022-07-03 22:50:00|1721.7|1721.4|1721.8|1721.5|1721.9|1721.6|1721.5|1721.2|25
1656888900000|2022-07-03 22:55:00|1721.9|1721.6|1723.4|1723.1|1723.5|1723.2|1721.8|1721.5|22
1656889200000|2022-07-03 23:00:00|1723.3|1723|1723.8|1723.5|1724.2|1723.9|1723.1|1722.8|30
1656889500000|2022-07-03 23:05:00|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.2|1722.9|16
1656889800000|2022-07-03 23:10:00|1723.6|1723.3|1723.6|1723.3|1724.1|1723.8|1723.4|1723.1|10
1656890100000|2022-07-03 23:15:00|1723.8|1723.5|1723.6|1723.3|1724|1723.7|1723.2|1722.9|21
1656890400000|2022-07-03 23:20:00|1723.5|1723.2|1723.4|1723.1|1723.7|1723.4|1722.9|1722.6|14
1656890700000|2022-07-03 23:25:00|1723.6|1723.3|1722.5|1722.2|1723.8|1723.5|1722.3|1722|27
1656891000000|2022-07-03 23:30:00|1722.4|1722.1|1719|1718.7|1722.4|1722.1|1718.8|1718.5|81
1656891300000|2022-07-03 23:35:00|1719.1|1718.8|1720.7|1720.4|1720.7|1720.4|1718.9|1718.6|21
1656891600000|2022-07-03 23:40:00|1720.6|1720.3|1719.1|1718.8|1720.9|1720.6|1719|1718.7|21
1656891900000|2022-07-03 23:45:00|1719|1718.7|1717.3|1717|1719|1718.7|1716.6|1716.3|115
1656892200000|2022-07-03 23:50:00|1717.4|1717.1|1716.8|1716.5|1718|1717.7|1716.6|1716.3|35
1656892500000|2022-07-03 23:55:00|1716.7|1716.4|1717.2|1716.9|1718|1717.7|1716.1|1715.8|85
1656892800000|2022-07-04 00:00:00|1717.1|1716.8|1716.1|1715.8|1719|1718.7|1715.9|1715.6|169
1656893100000|2022-07-04 00:05:00|1716|1715.7|1718.1|1717.8|1718.2|1717.9|1715.5|1715.2|83
1656893400000|2022-07-04 00:10:00|1718|1717.7|1719.1|1718.8|1719.4|1719.1|1717.4|1717.1|73
1656893700000|2022-07-04 00:15:00|1719|1718.7|1719.1|1718.8|1719.9|1719.6|1717.8|1717.5|138
1656894000000|2022-07-04 00:20:00|1719.2|1718.9|1718.1|1717.8|1719.5|1719.2|1718.1|1717.8|59
1656894300000|2022-07-04 00:25:00|1718|1717.7|1718.4|1718.1|1718.7|1718.4|1716.3|1716|52
1656894600000|2022-07-04 00:30:00|1718.6|1718.3|1718.2|1717.9|1719.6|1719.3|1717.7|1717.4|45
1656894900000|2022-07-04 00:35:00|1718.3|1718|1717.8|1717.5|1719|1718.7|1717.4|1717.1|52
1656895200000|2022-07-04 00:40:00|1717.7|1717.4|1717.5|1717.2|1718.4|1718.1|1716.7|1716.4|152
1656895500000|2022-07-04 00:45:00|1717.3|1717|1715.5|1715.2|1717.6|1717.3|1715.1|1714.8|93
1656895800000|2022-07-04 00:50:00|1715.4|1715.1|1714|1713.7|1715.6|1715.3|1713.9|1713.6|69
1656896100000|2022-07-04 00:55:00|1713.9|1713.6|1714.3|1714|1715.2|1714.9|1713.8|1713.5|45
1656896400000|2022-07-04 01:00:00|1714.2|1713.9|1714.9|1714.6|1715.2|1714.9|1713.4|1713.1|87
1656896700000|2022-07-04 01:05:00|1715.1|1714.8|1714.3|1714|1715.3|1715|1714.3|1714|37
1656897000000|2022-07-04 01:10:00|1714.4|1714.1|1714.3|1714|1715.1|1714.8|1714.1|1713.8|26
1656897300000|2022-07-04 01:15:00|1714.2|1713.9|1713.3|1713|1714.8|1714.5|1711.9|1711.6|101
1656897600000|2022-07-04 01:20:00|1713.2|1712.9|1710.3|1710|1713.2|1712.9|1710.2|1709.9|163
1656897900000|2022-07-04 01:25:00|1710.4|1710.1|1710.3|1710|1710.8|1710.5|1709.7|1709.4|80
1656898200000|2022-07-04 01:30:00|1710.4|1710.1|1709|1708.7|1710.5|1710.2|1708.6|1708.3|109
1656898500000|2022-07-04 01:35:00|1708.9|1708.6|1709.9|1709.6|1710.6|1710.3|1708.4|1708.1|52
1656898800000|2022-07-04 01:40:00|1710|1709.7|1713|1712.7|1713.1|1712.8|1709.8|1709.5|41
1656899100000|2022-07-04 01:45:00|1712.9|1712.6|1714.5|1714.2|1714.9|1714.6|1712|1711.7|60
1656899400000|2022-07-04 01:50:00|1714.6|1714.3|1713.6|1713.3|1715.2|1714.9|1713.6|1713.3|36
1656899700000|2022-07-04 01:55:00|1713.5|1713.2|1714.5|1714.2|1715.1|1714.8|1713.3|1713|36
1656900000000|2022-07-04 02:00:00|1714.6|1714.3|1714.1|1713.8|1715.2|1714.9|1713.1|1712.8|154
1656900300000|2022-07-04 02:05:00|1714.2|1713.9|1716.4|1716.1|1716.4|1716.1|1713.8|1713.5|27
1656900600000|2022-07-04 02:10:00|1716.3|1716|1715.1|1714.8|1716.9|1716.6|1714.9|1714.6|64
1656900900000|2022-07-04 02:15:00|1715|1714.7|1713.1|1712.8|1715.3|1715|1713|1712.7|34
1656901200000|2022-07-04 02:20:00|1713|1712.7|1712.7|1712.4|1713.7|1713.4|1712.2|1711.9|33
1656901500000|2022-07-04 02:25:00|1712.6|1712.3|1712.7|1712.4|1713|1712.7|1711.9|1711.6|18
1656901800000|2022-07-04 02:30:00|1712.6|1712.3|1712|1711.7|1713.7|1713.4|1712|1711.7|16
1656902100000|2022-07-04 02:35:00|1712.1|1711.8|1712.3|1712|1713|1712.7|1711.8|1711.5|15
1656902400000|2022-07-04 02:40:00|1712.4|1712.1|1711|1710.7|1713.4|1713.1|1711|1710.7|9
1656902700000|2022-07-04 02:45:00|1710.8|1710.5|1711.4|1711.1|1711.5|1711.2|1710.1|1709.8|30
1656903000000|2022-07-04 02:50:00|1711.3|1711|1711.9|1711.6|1712.5|1712.2|1711.1|1710.8|6
1656903300000|2022-07-04 02:55:00|1712|1711.7|1713|1712.7|1713.4|1713.1|1711.9|1711.6|10
1656903600000|2022-07-04 03:00:00|1712.9|1712.6|1714.2|1713.9|1714.5|1714.2|1712.8|1712.5|24
1656903900000|2022-07-04 03:05:00|1714.3|1714|1714.2|1713.9|1714.5|1714.2|1713.3|1713|7
1656904200000|2022-07-04 03:10:00|1714.1|1713.8|1714.8|1714.5|1714.9|1714.6|1713.7|1713.4|6
1656904500000|2022-07-04 03:15:00|1714.7|1714.4|1714.6|1714.3|1715.5|1715.2|1713.9|1713.6|34
1656904800000|2022-07-04 03:20:00|1714.5|1714.2|1713.6|1713.3|1714.7|1714.4|1713.3|1713|10
1656905100000|2022-07-04 03:25:00|1713.7|1713.4|1714.1|1713.8|1714.8|1714.5|1713|1712.7|10
1656905400000|2022-07-04 03:30:00|1714|1713.7|1713.6|1713.3|1714|1713.7|1713.1|1712.8|3
1656905700000|2022-07-04 03:35:00|1713.7|1713.4|1714.6|1714.3|1715.1|1714.8|1713.5|1713.2|12
1656906000000|2022-07-04 03:40:00|1714.5|1714.2|1714.5|1714.2|1714.9|1714.6|1714.1|1713.8|0
1656906300000|2022-07-04 03:45:00|1714.4|1714.1|1714.4|1714.1|1715.3|1715|1714.1|1713.8|12
1656906600000|2022-07-04 03:50:00|1714.5|1714.2|1714.7|1714.4|1715.1|1714.8|1714|1713.7|6
1656906900000|2022-07-04 03:55:00|1714.6|1714.3|1714.7|1714.4|1715|1714.7|1713.9|1713.6|7
1656907200000|2022-07-04 04:00:00|1714.6|1714.3|1713.2|1712.9|1714.9|1714.6|1713.2|1712.9|4
1656907500000|2022-07-04 04:05:00|1713.1|1712.8|1713.5|1713.2|1713.9|1713.6|1713.1|1712.8|7
1656907800000|2022-07-04 04:10:00|1713.4|1713.1|1712.9|1712.6|1713.6|1713.3|1712.7|1712.4|10
1656908100000|2022-07-04 04:15:00|1712.7|1712.4|1712.8|1712.5|1712.9|1712.6|1712.5|1712.2|8
1656908400000|2022-07-04 04:20:00|1712.7|1712.4|1712.4|1712.1|1712.7|1712.4|1711.8|1711.5|10
1656908700000|2022-07-04 04:25:00|1712.5|1712.2|1712.4|1712.1|1713|1712.7|1712.4|1712.1|6
1656909000000|2022-07-04 04:30:00|1712.3|1712|1711.7|1711.4|1712.6|1712.3|1711.6|1711.3|4
1656909300000|2022-07-04 04:35:00|1711.6|1711.3|1712.1|1711.8|1712.1|1711.8|1711.5|1711.2|18
1656909600000|2022-07-04 04:40:00|1712|1711.7|1712.5|1712.2|1712.7|1712.4|1711.9|1711.6|11
1656909900000|2022-07-04 04:45:00|1712.4|1712.1|1712.7|1712.4|1712.9|1712.6|1712.4|1712.1|7
1656910200000|2022-07-04 04:50:00|1712.6|1712.3|1713.6|1713.3|1713.6|1713.3|1712.6|1712.3|14
1656910500000|2022-07-04 04:55:00|1713.7|1713.4|1714|1713.7|1714.2|1713.9|1713.4|1713.1|11
1656910800000|2022-07-04 05:00:00|1714.1|1713.8|1714.2|1713.9|1715.7|1715.4|1713.6|1713.3|16
1656911100000|2022-07-04 05:05:00|1714.1|1713.8|1713.2|1712.9|1714.9|1714.6|1713.1|1712.8|11
1656911400000|2022-07-04 05:10:00|1713.3|1713|1713.3|1713|1713.9|1713.6|1712.8|1712.5|8
1656911700000|2022-07-04 05:15:00|1713.2|1712.9|1713.6|1713.3|1713.8|1713.5|1712.7|1712.4|9
1656912000000|2022-07-04 05:20:00|1713.7|1713.4|1714.1|1713.8|1714.9|1714.6|1713.7|1713.4|7
1656912300000|2022-07-04 05:25:00|1714.2|1713.9|1714.4|1714.1|1714.6|1714.3|1713.5|1713.2|3
1656912600000|2022-07-04 05:30:00|1714.5|1714.2|1715.5|1715.2|1715.7|1715.4|1714.4|1714.1|1
1656912900000|2022-07-04 05:35:00|1715.4|1715.1|1715.1|1714.8|1716.4|1716.1|1715.1|1714.8|18
1656913200000|2022-07-04 05:40:00|1715.2|1714.9|1715|1714.7|1715.4|1715.1|1714.6|1714.3|6
1656913500000|2022-07-04 05:45:00|1714.9|1714.6|1715.3|1715|1715.8|1715.5|1714.9|1714.6|15
1656913800000|2022-07-04 05:50:00|1715.2|1714.9|1716.2|1715.9|1716.2|1715.9|1714.9|1714.6|42
1656914100000|2022-07-04 05:55:00|1716.3|1716|1716.8|1716.5|1716.9|1716.6|1715.9|1715.6|20
1656914400000|2022-07-04 06:00:00|1716.6|1716.3|1717.3|1717|1717.3|1717|1715|1714.7|23
1656914700000|2022-07-04 06:05:00|1717.2|1716.9|1717.4|1717.1|1717.9|1717.6|1717|1716.7|46
1656915000000|2022-07-04 06:10:00|1717.3|1717|1718.5|1718.2|1719.2|1718.9|1716.9|1716.6|100
1656915300000|2022-07-04 06:15:00|1718.3|1718|1720.5|1720.2|1720.8|1720.5|1718.2|1717.9|77
1656915600000|2022-07-04 06:20:00|1720.4|1720.1|1719.7|1719.4|1720.8|1720.5|1719.4|1719.1|24
1656915900000|2022-07-04 06:25:00|1719.8|1719.5|1719.8|1719.5|1720.7|1720.4|1719.7|1719.4|28
1656916200000|2022-07-04 06:30:00|1719.7|1719.4|1719.3|1719|1720|1719.7|1718.6|1718.3|40
1656916500000|2022-07-04 06:35:00|1719.4|1719.1|1719|1718.7|1720.2|1719.9|1718.9|1718.6|24
1656916800000|2022-07-04 06:40:00|1718.9|1718.6|1719.4|1719.1|1719.4|1719.1|1718.6|1718.3|50
1656917100000|2022-07-04 06:45:00|1719.5|1719.2|1718.5|1718.2|1719.5|1719.2|1718.4|1718.1|21
1656917400000|2022-07-04 06:50:00|1718.4|1718.1|1718.7|1718.4|1718.8|1718.5|1717.3|1717|31
1656917700000|2022-07-04 06:55:00|1718.6|1718.3|1717.6|1717.3|1718.7|1718.4|1717.2|1716.9|36
1656918000000|2022-07-04 07:00:00|1717.7|1717.4|1716.7|1716.4|1719.4|1719.1|1716.4|1716.1|109
1656918300000|2022-07-04 07:05:00|1716.5|1716.2|1717.5|1717.2|1718.9|1718.6|1716.1|1715.8|57
1656918600000|2022-07-04 07:10:00|1717.4|1717.1|1715.6|1715.3|1719.1|1718.8|1715.4|1715.1|138
1656918900000|2022-07-04 07:15:00|1715.5|1715.2|1715.2|1714.9|1716.6|1716.3|1713.5|1713.2|131
1656919200000|2022-07-04 07:20:00|1715.3|1715|1716.3|1716|1716.6|1716.3|1714.7|1714.4|47
1656919500000|2022-07-04 07:25:00|1716.2|1715.9|1717.1|1716.8|1717.6|1717.3|1714.9|1714.6|96
1656919800000|2022-07-04 07:30:00|1717.2|1716.9|1714.3|1714|1717.4|1717.1|1714|1713.7|111
1656920100000|2022-07-04 07:35:00|1714.2|1713.9|1714.1|1713.8|1715.4|1715.1|1713.9|1713.6|66
1656920400000|2022-07-04 07:40:00|1714.2|1713.9|1712.9|1712.6|1714.6|1714.3|1712.7|1712.4|119
1656920700000|2022-07-04 07:45:00|1712.8|1712.5|1710.8|1710.5|1713.1|1712.8|1710.8|1710.5|100
1656921000000|2022-07-04 07:50:00|1710.9|1710.6|1711.3|1711|1711.7|1711.4|1710.8|1710.5|28
1656921300000|2022-07-04 07:55:00|1711.6|1711.3|1712.2|1711.9|1712.3|1712|1710.8|1710.5|61
1656921600000|2022-07-04 08:00:00|1711.8|1711.5|1713.3|1713|1713.9|1713.6|1711.6|1711.3|91
1656921900000|2022-07-04 08:05:00|1713.4|1713.1|1712.8|1712.5|1713.5|1713.2|1712|1711.7|30
1656922200000|2022-07-04 08:10:00|1712.7|1712.4|1714|1713.7|1714|1713.7|1712.7|1712.4|77
1656922500000|2022-07-04 08:15:00|1714.1|1713.8|1713.5|1713.2|1714.3|1714|1713|1712.7|35
1656922800000|2022-07-04 08:20:00|1713.6|1713.3|1711.7|1711.4|1713.7|1713.4|1711.5|1711.2|79
1656923100000|2022-07-04 08:25:00|1711.9|1711.6|1713|1712.7|1713.3|1713|1711.5|1711.2|51
1656923400000|2022-07-04 08:30:00|1712.9|1712.6|1712.4|1712.1|1713.6|1713.3|1711.8|1711.5|55
1656923700000|2022-07-04 08:35:00|1712.3|1712|1711.2|1710.9|1712.4|1712.1|1711|1710.7|17
1656924000000|2022-07-04 08:40:00|1711.3|1711|1711|1710.7|1711.4|1711.1|1710.7|1710.4|15
1656924300000|2022-07-04 08:45:00|1711.1|1710.8|1711.5|1711.2|1712.1|1711.8|1710.7|1710.4|24
1656924600000|2022-07-04 08:50:00|1711.4|1711.1|1712.1|1711.8|1712.3|1712|1711.4|1711.1|30
1656924900000|2022-07-04 08:55:00|1712|1711.7|1712|1711.7|1712.5|1712.2|1711.5|1711.2|67
1656925200000|2022-07-04 09:00:00|1711.9|1711.6|1711.4|1711.1|1712.5|1712.2|1711.1|1710.8|53
1656925500000|2022-07-04 09:05:00|1711.3|1711|1711.9|1711.6|1712|1711.7|1710.6|1710.3|48
1656925800000|2022-07-04 09:10:00|1712|1711.7|1713.1|1712.8|1713.4|1713.1|1711.9|1711.6|97
1656926100000|2022-07-04 09:15:00|1713|1712.7|1713.6|1713.3|1714|1713.7|1713|1712.7|30
1656926400000|2022-07-04 09:20:00|1713.5|1713.2|1713.8|1713.5|1713.9|1713.6|1713.1|1712.8|46
1656926700000|2022-07-04 09:25:00|1713.9|1713.6|1714.9|1714.6|1715.1|1714.8|1713.6|1713.3|34
1656927000000|2022-07-04 09:30:00|1715|1714.7|1717.6|1717.3|1718.8|1718.5|1714|1713.7|527
1656927300000|2022-07-04 09:35:00|1717.8|1717.5|1719.1|1718.8|1719.2|1718.9|1717.4|1717.1|118
1656927600000|2022-07-04 09:40:00|1719|1718.7|1719.1|1718.8|1719.7|1719.4|1718.7|1718.4|27
1656927900000|2022-07-04 09:45:00|1719.2|1718.9|1719.2|1718.9|1719.4|1719.1|1718.5|1718.2|70
1656928200000|2022-07-04 09:50:00|1719.1|1718.8|1720|1719.7|1720.4|1720.1|1719|1718.7|109
1656928500000|2022-07-04 09:55:00|1720.1|1719.8|1719.6|1719.3|1720.3|1720|1719.1|1718.8|34
1656928800000|2022-07-04 10:00:00|1719.7|1719.4|1717.9|1717.6|1719.8|1719.5|1717.4|1717.1|68
1656929100000|2022-07-04 10:05:00|1718|1717.7|1717.6|1717.3|1718.1|1717.8|1716.7|1716.4|35
1656929400000|2022-07-04 10:10:00|1717.5|1717.2|1718.4|1718.1|1718.4|1718.1|1717.1|1716.8|18
1656929700000|2022-07-04 10:15:00|1718.3|1718|1718.8|1718.5|1719.1|1718.8|1717.7|1717.4|16
1656930000000|2022-07-04 10:20:00|1718.7|1718.4|1718.8|1718.5|1718.9|1718.6|1718.1|1717.8|7
1656930300000|2022-07-04 10:25:00|1718.7|1718.4|1720|1719.7|1720.1|1719.8|1718.5|1718.2|59
1656930600000|2022-07-04 10:30:00|1720.1|1719.8|1719.5|1719.2|1720.2|1719.9|1719.5|1719.2|8
1656930900000|2022-07-04 10:35:00|1719.4|1719.1|1720.3|1720|1720.7|1720.4|1719.3|1719|34
1656931200000|2022-07-04 10:40:00|1720.2|1719.9|1720.4|1720.1|1720.7|1720.4|1719.8|1719.5|24
1656931500000|2022-07-04 10:45:00|1720.5|1720.2|1720.2|1719.9|1720.5|1720.2|1719.4|1719.1|17
1656931800000|2022-07-04 10:50:00|1720.1|1719.8|1719.8|1719.5|1720.2|1719.9|1719.7|1719.4|16
1656932100000|2022-07-04 10:55:00|1719.7|1719.4|1719.8|1719.5|1720.2|1719.9|1719.4|1719.1|16
1656932400000|2022-07-04 11:00:00|1719.9|1719.6|1720.2|1719.9|1720.9|1720.6|1719.5|1719.2|69
1656932700000|2022-07-04 11:05:00|1720.1|1719.8|1720.8|1720.5|1721.2|1720.9|1720|1719.7|46
1656933000000|2022-07-04 11:10:00|1720.9|1720.6|1720.1|1719.8|1720.9|1720.6|1719.8|1719.5|63
1656933300000|2022-07-04 11:15:00|1720|1719.7|1718.5|1718.2|1720.1|1719.8|1718.2|1717.9|50
1656933600000|2022-07-04 11:20:00|1718.6|1718.3|1717.8|1717.5|1718.6|1718.3|1717.7|1717.4|38
1656933900000|2022-07-04 11:25:00|1717.7|1717.4|1718.8|1718.5|1719.1|1718.8|1717.3|1717|40
1656934200000|2022-07-04 11:30:00|1718.9|1718.6|1719.2|1718.9|1719.3|1719|1718.5|1718.2|17
1656934500000|2022-07-04 11:35:00|1719.1|1718.8|1719.6|1719.3|1719.6|1719.3|1719|1718.7|17
1656934800000|2022-07-04 11:40:00|1719.7|1719.4|1720.7|1720.4|1721.3|1721|1719.6|1719.3|57
1656935100000|2022-07-04 11:45:00|1720.6|1720.3|1719.6|1719.3|1720.6|1720.3|1719.5|1719.2|28
1656935400000|2022-07-04 11:50:00|1720|1719.7|1718.3|1718|1720|1719.7|1718.3|1718|74
1656935700000|2022-07-04 11:55:00|1718.4|1718.1|1719.3|1719|1719.8|1719.5|1718.4|1718.1|50
1656936000000|2022-07-04 12:00:00|1719.2|1718.9|1719.1|1718.8|1719.3|1719|1718.3|1718|88
1656936300000|2022-07-04 12:05:00|1719.2|1718.9|1719.8|1719.5|1720.3|1720|1718.9|1718.6|99
1656936600000|2022-07-04 12:10:00|1719.7|1719.4|1719.2|1718.9|1719.9|1719.6|1718.3|1718|121
1656936900000|2022-07-04 12:15:00|1719.1|1718.8|1718.3|1718|1719.4|1719.1|1718.3|1718|67
1656937200000|2022-07-04 12:20:00|1718.4|1718.1|1719.1|1718.8|1719.1|1718.8|1718.4|1718.1|69
1656937500000|2022-07-04 12:25:00|1719|1718.7|1719.2|1718.9|1719.5|1719.2|1718.3|1718|84
1656937800000|2022-07-04 12:30:00|1719.1|1718.8|1719.6|1719.3|1719.7|1719.4|1718.8|1718.5|72
1656938100000|2022-07-04 12:35:00|1719.7|1719.4|1718.9|1718.6|1720|1719.7|1718.8|1718.5|93
1656938400000|2022-07-04 12:40:00|1719|1718.7|1719.1|1718.8|1719.3|1719|1718.8|1718.5|81
1656938700000|2022-07-04 12:45:00|1719.2|1718.9|1718.8|1718.5|1719.7|1719.4|1718.6|1718.3|18
1656939000000|2022-07-04 12:50:00|1718.9|1718.6|1719.8|1719.5|1720|1719.7|1718.6|1718.3|43
1656939300000|2022-07-04 12:55:00|1719.6|1719.3|1719.4|1719.1|1720.1|1719.8|1719.3|1719|95
1656939600000|2022-07-04 13:00:00|1719.5|1719.2|1719.7|1719.4|1720|1719.7|1719.4|1719.1|25
1656939900000|2022-07-04 13:05:00|1719.6|1719.3|1720.5|1720.2|1720.8|1720.5|1719.4|1719.1|112
1656940200000|2022-07-04 13:10:00|1720.4|1720.1|1720.7|1720.4|1720.9|1720.6|1719.6|1719.3|67
1656940500000|2022-07-04 13:15:00|1720.6|1720.3|1720.1|1719.8|1720.9|1720.6|1720|1719.7|65
1656940800000|2022-07-04 13:20:00|1720.2|1719.9|1719.4|1719.1|1720.3|1720|1719.2|1718.9|88
1656941100000|2022-07-04 13:25:00|1719.3|1719|1719.3|1719|1719.6|1719.3|1719.1|1718.8|32
1656941400000|2022-07-04 13:30:00|1719.4|1719.1|1717.9|1717.6|1719.7|1719.4|1717.3|1717|431
1656941700000|2022-07-04 13:35:00|1717.8|1717.5|1717.6|1717.3|1718.2|1717.9|1717.5|1717.2|192
1656942000000|2022-07-04 13:40:00|1717.5|1717.2|1717|1716.7|1717.8|1717.5|1716.1|1715.8|195
1656942300000|2022-07-04 13:45:00|1716.8|1716.5|1716.8|1716.5|1717.6|1717.3|1716.8|1716.5|167
1656942600000|2022-07-04 13:50:00|1716.5|1716.2|1716.4|1716.1|1716.9|1716.6|1716|1715.7|108
1656942900000|2022-07-04 13:55:00|1716.3|1716|1715.5|1715.2|1716.7|1716.4|1715.3|1715|82
1656943200000|2022-07-04 14:00:00|1715.4|1715.1|1715.9|1715.6|1716.8|1716.5|1714.6|1714.3|420
1656943500000|2022-07-04 14:05:00|1716|1715.7|1715.2|1714.9|1716.1|1715.8|1714.9|1714.6|211
1656943800000|2022-07-04 14:10:00|1715.3|1715|1714.3|1714|1715.9|1715.6|1713.9|1713.6|136
1656944100000|2022-07-04 14:15:00|1714.2|1713.9|1714.6|1714.3|1715|1714.7|1713.7|1713.4|168
1656944400000|2022-07-04 14:20:00|1714.5|1714.2|1713.5|1713.2|1714.6|1714.3|1713.3|1713|188
1656944700000|2022-07-04 14:25:00|1713.6|1713.3|1714.5|1714.2|1714.6|1714.3|1713.3|1713|177
1656945000000|2022-07-04 14:30:00|1714.4|1714.1|1714.1|1713.8|1714.6|1714.3|1713.4|1713.1|121
1656945300000|2022-07-04 14:35:00|1714|1713.7|1713.7|1713.4|1714.2|1713.9|1712.6|1712.3|121
1656945600000|2022-07-04 14:40:00|1713.6|1713.3|1714.1|1713.8|1714.1|1713.8|1713|1712.7|139
1656945900000|2022-07-04 14:45:00|1714|1713.7|1714|1713.7|1714.9|1714.6|1713.6|1713.3|84
1656946200000|2022-07-04 14:50:00|1714.1|1713.8|1714.6|1714.3|1714.9|1714.6|1714|1713.7|96
1656946500000|2022-07-04 14:55:00|1714.7|1714.4|1714.7|1714.4|1714.9|1714.6|1714.4|1714.1|56
1656946800000|2022-07-04 15:00:00|1714.8|1714.5|1716|1715.7|1716.4|1716.1|1714.7|1714.4|179
1656947100000|2022-07-04 15:05:00|1715.9|1715.6|1717.2|1716.9|1717.3|1717|1715.9|1715.6|167
1656947400000|2022-07-04 15:10:00|1717|1716.7|1717.5|1717.2|1717.6|1717.3|1716.7|1716.4|98
1656947700000|2022-07-04 15:15:00|1717.7|1717.4|1717.8|1717.5|1718.3|1718|1717.4|1717.1|78
1656948000000|2022-07-04 15:20:00|1717.7|1717.4|1717.6|1717.3|1718.4|1718.1|1717.6|1717.3|30
1656948300000|2022-07-04 15:25:00|1717.7|1717.4|1717.6|1717.3|1718.1|1717.8|1717.2|1716.9|66
1656948600000|2022-07-04 15:30:00|1717.3|1717|1715.9|1715.6|1717.7|1717.4|1715.9|1715.6|133
1656948900000|2022-07-04 15:35:00|1716|1715.7|1715.1|1714.8|1716.3|1716|1714.8|1714.5|125
1656949200000|2022-07-04 15:40:00|1715.2|1714.9|1715.1|1714.8|1715.6|1715.3|1715|1714.7|51
1656949500000|2022-07-04 15:45:00|1715|1714.7|1715.6|1715.3|1715.9|1715.6|1714.8|1714.5|75
1656949800000|2022-07-04 15:50:00|1715.7|1715.4|1715.7|1715.4|1716|1715.7|1715.3|1715|50
1656950100000|2022-07-04 15:55:00|1715.6|1715.3|1715.3|1715|1716.1|1715.8|1715|1714.7|33
1656950400000|2022-07-04 16:00:00|1715.4|1715.1|1714.9|1714.6|1715.5|1715.2|1714.8|1714.5|57
1656950700000|2022-07-04 16:05:00|1715|1714.7|1715.9|1715.6|1716|1715.7|1714.9|1714.6|118
1656951000000|2022-07-04 16:10:00|1715.8|1715.5|1715.7|1715.4|1715.9|1715.6|1715.4|1715.1|66
1656951300000|2022-07-04 16:15:00|1715.6|1715.3|1715.7|1715.4|1715.9|1715.6|1715.6|1715.3|32
1656951600000|2022-07-04 16:20:00|1715.8|1715.5|1715.6|1715.3|1716|1715.7|1715.5|1715.2|44
1656951900000|2022-07-04 16:25:00|1715.7|1715.4|1717.4|1717.1|1717.7|1717.4|1715.3|1715|66
1656952200000|2022-07-04 16:30:00|1717.2|1716.9|1715.5|1715.2|1717.8|1717.5|1715.5|1715.2|72
1656952500000|2022-07-04 16:35:00|1715.6|1715.3|1716|1715.7|1716.1|1715.8|1715.4|1715.1|68
1656952800000|2022-07-04 16:40:00|1716.1|1715.8|1716.4|1716.1|1716.7|1716.4|1715.8|1715.5|111
1656953100000|2022-07-04 16:45:00|1716.3|1716|1715.9|1715.6|1717.1|1716.8|1715.4|1715.1|95
1656953400000|2022-07-04 16:50:00|1716.1|1715.8|1716.4|1716.1|1716.6|1716.3|1715.7|1715.4|37
1656953700000|2022-07-04 16:55:00|1716.5|1716.2|1716|1715.7|1716.6|1716.3|1715.6|1715.3|48
1656954000000|2022-07-04 17:00:00|1716.5|1715.5|1716.5|1715.7|1716.5|1715.7|1716|1715.2|0
1656954300000|2022-07-04 17:05:00|1716.4|1715.6|1716.5|1715.7|1716.5|1715.7|1716.3|1715.5|0
1656954600000|2022-07-04 17:10:00|1716.4|1715.6|1715.5|1714.7|1716.5|1715.7|1715.5|1714.7|0
1656954900000|2022-07-04 17:15:00|1715.8|1715|1716|1715.2|1716|1715.2|1715.8|1715|0
1656955200000|2022-07-04 17:20:00|1715.8|1715|1716|1715.2|1716|1715.2|1715.5|1714.7|0
1656955500000|2022-07-04 17:25:00|1716.1|1715.3|1716.1|1715.3|1716.1|1715.3|1715.6|1714.8|0
1656955800000|2022-07-04 17:30:00|1715.9|1715.1|1717|1716.2|1717.5|1716.7|1715.6|1714.8|0
1656956100000|2022-07-04 17:35:00|1716.8|1716|1716.5|1715.7|1716.8|1716|1716.5|1715.7|0
1656957300000|2022-07-04 17:55:00|1716.2|1715.4|1716|1715.2|1716.2|1715.4|1716|1715.2|0
1656958200000|2022-07-04 18:10:00|1716.1|1715.3|1716|1715.2|1716.3|1715.5|1716|1715.2|0
1656961800000|2022-07-04 19:10:00|1716.3|1715.5|1716.5|1715.7|1716.5|1715.7|1716.3|1715.5|0
1656962700000|2022-07-04 19:25:00|1716.6|1715.8|1717|1716.2|1717|1716.2|1716.5|1715.7|0
1656963000000|2022-07-04 19:30:00|1716.8|1716|1716.3|1715.5|1716.8|1716|1716.3|1715.5|0
1656963300000|2022-07-04 19:35:00|1716.4|1715.6|1716.5|1715.7|1716.5|1715.7|1716|1715.2|0
1656963600000|2022-07-04 19:40:00|1716.7|1715.9|1716.3|1715.5|1717|1716.2|1716|1715.2|0
1656963900000|2022-07-04 19:45:00|1716.4|1715.6|1716.5|1715.7|1716.5|1715.7|1716.4|1715.6|0
1656964200000|2022-07-04 19:50:00|1716.3|1715.5|1716|1715.2|1716.5|1715.7|1716|1715.2|0
1656964500000|2022-07-04 19:55:00|1716.1|1715.3|1717|1716.2|1717|1716.2|1716|1715.2|0
1656964800000|2022-07-04 20:00:00|1716.4|1715.6|1716.4|1715.6|1716.4|1715.6|1716.4|1715.6|0
1656967800000|2022-07-04 20:50:00|1716.2|1715.4|1716.2|1715.4|1716.2|1715.4|1716.2|1715.4|0
1656968100000|2022-07-04 20:55:00|1716.7|1715.9|1716.7|1715.9|1716.7|1715.9|1716.7|1715.9|0
1656969600000|2022-07-04 21:20:00|1716.6|1715.8|1716.6|1715.8|1716.6|1715.8|1716.6|1715.8|0
1656972000000|2022-07-04 22:00:00|1716.9|1716.1|1719.3|1719|1719.4|1719.1|1716.2|1715.9|151
1656972300000|2022-07-04 22:05:00|1719.5|1719.2|1719.8|1719.5|1720.2|1719.9|1719.1|1718.8|86
1656972600000|2022-07-04 22:10:00|1719.9|1719.6|1720.6|1720.3|1721.2|1720.9|1719.6|1719.3|171
1656972900000|2022-07-04 22:15:00|1720.5|1720.2|1720.3|1720|1720.7|1720.4|1720.2|1719.9|123
1656973200000|2022-07-04 22:20:00|1720.4|1720.1|1720.6|1720.3|1721.4|1721.1|1720.3|1720|113
1656973500000|2022-07-04 22:25:00|1720.7|1720.4|1720.4|1720.1|1720.8|1720.5|1720.2|1719.9|30
1656973800000|2022-07-04 22:30:00|1720.6|1720.3|1721.4|1721.1|1722.2|1721.9|1720.5|1720.2|191
1656974100000|2022-07-04 22:35:00|1721.3|1721|1721.2|1720.9|1721.6|1721.3|1720.5|1720.2|50
1656974400000|2022-07-04 22:40:00|1721.3|1721|1723|1722.7|1723|1722.7|1721.3|1721|66
1656974700000|2022-07-04 22:45:00|1723.1|1722.8|1723|1722.7|1723.1|1722.8|1722.2|1721.9|35
1656975000000|2022-07-04 22:50:00|1722.9|1722.6|1723.2|1722.9|1723.4|1723.1|1722.7|1722.4|57
1656975300000|2022-07-04 22:55:00|1723.3|1723|1723.9|1723.6|1724.5|1724.2|1723.2|1722.9|107
1656975600000|2022-07-04 23:00:00|1724|1723.7|1726.8|1726.5|1727.1|1726.8|1724|1723.7|229
1656975900000|2022-07-04 23:05:00|1726.9|1726.6|1731.7|1731.4|1733.8|1733.5|1726.8|1726.5|841
1656976200000|2022-07-04 23:10:00|1731.9|1731.6|1731.9|1731.6|1732.6|1732.3|1731.1|1730.8|186
1656976500000|2022-07-04 23:15:00|1731.8|1731.5|1732.4|1732.1|1732.7|1732.4|1731.2|1730.9|110
1656976800000|2022-07-04 23:20:00|1732.5|1732.2|1733|1732.7|1734.1|1733.8|1732.4|1732.1|114
1656977100000|2022-07-04 23:25:00|1733.1|1732.8|1731.8|1731.5|1733.4|1733.1|1731.1|1730.8|119
1656977400000|2022-07-04 23:30:00|1731.7|1731.4|1731.5|1731.2|1732.3|1732|1731.3|1731|32
1656977700000|2022-07-04 23:35:00|1731.4|1731.1|1732.5|1732.2|1732.6|1732.3|1731.3|1731|55
1656978000000|2022-07-04 23:40:00|1732.6|1732.3|1732|1731.7|1733.2|1732.9|1731.9|1731.6|70
1656978300000|2022-07-04 23:45:00|1731.6|1731.3|1730.9|1730.6|1731.8|1731.5|1730.1|1729.8|177
1656978600000|2022-07-04 23:50:00|1731|1730.7|1731.3|1731|1731.6|1731.3|1730|1729.7|118
1656978900000|2022-07-04 23:55:00|1731.2|1730.9|1731.1|1730.8|1731.3|1731|1730.6|1730.3|28
1656979200000|2022-07-05 00:00:00|1730.9|1730.6|1730|1729.7|1730.9|1730.6|1729.4|1729.1|169
1656979500000|2022-07-05 00:05:00|1729.9|1729.6|1730.7|1730.4|1731.5|1731.2|1729.9|1729.6|69
1656979800000|2022-07-05 00:10:00|1730.8|1730.5|1731.6|1731.3|1732.7|1732.4|1730.7|1730.4|87
1656980100000|2022-07-05 00:15:00|1731.5|1731.2|1731.2|1730.9|1732|1731.7|1730.1|1729.8|94
1656980400000|2022-07-05 00:20:00|1731.1|1730.8|1729.8|1729.5|1731.6|1731.3|1729.8|1729.5|128
1656980700000|2022-07-05 00:25:00|1729.9|1729.6|1730.4|1730.1|1730.7|1730.4|1729.7|1729.4|76
1656981000000|2022-07-05 00:30:00|1730.5|1730.2|1730.8|1730.5|1731.1|1730.8|1730.3|1730|54
1656981300000|2022-07-05 00:35:00|1730.9|1730.6|1730.7|1730.4|1731.5|1731.2|1730.2|1729.9|43
1656981600000|2022-07-05 00:40:00|1730.8|1730.5|1731.5|1731.2|1731.6|1731.3|1730.3|1730|55
1656981900000|2022-07-05 00:45:00|1731.6|1731.3|1731.7|1731.4|1732.7|1732.4|1731.3|1731|88
1656982200000|2022-07-05 00:50:00|1731.8|1731.5|1732.3|1732|1732.8|1732.5|1731.7|1731.4|74
1656982500000|2022-07-05 00:55:00|1732.4|1732.1|1731.9|1731.6|1732.5|1732.2|1731.5|1731.2|30
1656982800000|2022-07-05 01:00:00|1732|1731.7|1730.9|1730.6|1732.8|1732.5|1730.8|1730.5|78
1656983100000|2022-07-05 01:05:00|1731|1730.7|1729.9|1729.6|1732|1731.7|1729.5|1729.2|71
1656983400000|2022-07-05 01:10:00|1729.8|1729.5|1729.3|1729|1730|1729.7|1729|1728.7|56
1656983700000|2022-07-05 01:15:00|1729.4|1729.1|1729.8|1729.5|1730.2|1729.9|1729|1728.7|32
1656984000000|2022-07-05 01:20:00|1729.6|1729.3|1728.7|1728.4|1729.9|1729.6|1727.9|1727.6|54
1656984300000|2022-07-05 01:25:00|1728.8|1728.5|1728.5|1728.2|1728.8|1728.5|1728.2|1727.9|13
1656984600000|2022-07-05 01:30:00|1728.6|1728.3|1729.2|1728.9|1730.5|1730.2|1728.3|1728|53
1656984900000|2022-07-05 01:35:00|1729.1|1728.8|1730.7|1730.4|1731.1|1730.8|1729.1|1728.8|35
1656985200000|2022-07-05 01:40:00|1730.6|1730.3|1732.1|1731.8|1732.2|1731.9|1730.6|1730.3|61
1656985500000|2022-07-05 01:45:00|1731.9|1731.6|1732.1|1731.8|1732.9|1732.6|1731.8|1731.5|56
1656985800000|2022-07-05 01:50:00|1732|1731.7|1731.7|1731.4|1732.6|1732.3|1731.7|1731.4|75
1656986100000|2022-07-05 01:55:00|1731.8|1731.5|1732.8|1732.5|1733.2|1732.9|1731.7|1731.4|51
1656986400000|2022-07-05 02:00:00|1732.9|1732.6|1732.6|1732.3|1733.2|1732.9|1732.1|1731.8|36
1656986700000|2022-07-05 02:05:00|1732.5|1732.2|1731.5|1731.2|1732.5|1732.2|1731.3|1731|284
1656987000000|2022-07-05 02:10:00|1731.6|1731.3|1731.6|1731.3|1732|1731.7|1731.4|1731.1|30
1656987300000|2022-07-05 02:15:00|1731.7|1731.4|1732.2|1731.9|1732.7|1732.4|1731.6|1731.3|38
1656987600000|2022-07-05 02:20:00|1732.1|1731.8|1731.4|1731.1|1732.5|1732.2|1731.1|1730.8|56
1656987900000|2022-07-05 02:25:00|1731.5|1731.2|1730.1|1729.8|1731.6|1731.3|1729.5|1729.2|53
1656988200000|2022-07-05 02:30:00|1730|1729.7|1728.9|1728.6|1730.6|1730.3|1728.8|1728.5|118
1656988500000|2022-07-05 02:35:00|1728.8|1728.5|1729|1728.7|1729.7|1729.4|1728.6|1728.3|87
1656988800000|2022-07-05 02:40:00|1728.9|1728.6|1730|1729.7|1730.5|1730.2|1728.7|1728.4|31
1656989100000|2022-07-05 02:45:00|1729.9|1729.6|1728.8|1728.5|1730.6|1730.3|1728.7|1728.4|45
1656989400000|2022-07-05 02:50:00|1728.9|1728.6|1729.2|1728.9|1729.9|1729.6|1728.8|1728.5|8
1656989700000|2022-07-05 02:55:00|1729.1|1728.8|1728.5|1728.2|1729.2|1728.9|1727.7|1727.4|60
1656990000000|2022-07-05 03:00:00|1728.6|1728.3|1729.4|1729.1|1729.7|1729.4|1728.3|1728|12
1656990300000|2022-07-05 03:05:00|1729.3|1729|1729|1728.7|1729.5|1729.2|1728.4|1728.1|11
1656990600000|2022-07-05 03:10:00|1729.1|1728.8|1729.2|1728.9|1729.4|1729.1|1728.3|1728|13
1656990900000|2022-07-05 03:15:00|1729.1|1728.8|1730.5|1730.2|1730.6|1730.3|1728.8|1728.5|20
1656991200000|2022-07-05 03:20:00|1730.6|1730.3|1729.8|1729.5|1730.6|1730.3|1729.7|1729.4|22
1656991500000|2022-07-05 03:25:00|1729.9|1729.6|1730|1729.7|1730.2|1729.9|1729.6|1729.3|11
1656991800000|2022-07-05 03:30:00|1730.1|1729.8|1730|1729.7|1730.5|1730.2|1729.5|1729.2|10
1656992100000|2022-07-05 03:35:00|1729.9|1729.6|1729.6|1729.3|1730.7|1730.4|1729.6|1729.3|11
1656992400000|2022-07-05 03:40:00|1729.5|1729.2|1729.1|1728.8|1729.7|1729.4|1729.1|1728.8|17
1656992700000|2022-07-05 03:45:00|1729|1728.7|1729.2|1728.9|1729.3|1729|1728.2|1727.9|22
1656993000000|2022-07-05 03:50:00|1729.1|1728.8|1727.1|1726.8|1729.2|1728.9|1727|1726.7|42
1656993300000|2022-07-05 03:55:00|1727|1726.7|1726.7|1726.4|1727.4|1727.1|1726.4|1726.1|26
1656993600000|2022-07-05 04:00:00|1726.9|1726.6|1727.2|1726.9|1727.6|1727.3|1726.7|1726.4|19
1656993900000|2022-07-05 04:05:00|1727.1|1726.8|1727.4|1727.1|1727.5|1727.2|1726.7|1726.4|6
1656994200000|2022-07-05 04:10:00|1727.5|1727.2|1728|1727.7|1728.2|1727.9|1727.2|1726.9|6
1656994500000|2022-07-05 04:15:00|1728.1|1727.8|1728|1727.7|1728.6|1728.3|1727.7|1727.4|14
1656994800000|2022-07-05 04:20:00|1727.9|1727.6|1727.7|1727.4|1728.4|1728.1|1727.5|1727.2|9
1656995100000|2022-07-05 04:25:00|1727.8|1727.5|1728.6|1728.3|1728.7|1728.4|1727.8|1727.5|14
1656995400000|2022-07-05 04:30:00|1728.5|1728.2|1729.5|1729.2|1729.6|1729.3|1728.3|1728|30
1656995700000|2022-07-05 04:35:00|1729.6|1729.3|1729.5|1729.2|1730|1729.7|1729.3|1729|27
1656996000000|2022-07-05 04:40:00|1729.4|1729.1|1729.6|1729.3|1729.9|1729.6|1729.1|1728.8|13
1656996300000|2022-07-05 04:45:00|1729.5|1729.2|1729.6|1729.3|1730|1729.7|1729|1728.7|19
1656996600000|2022-07-05 04:50:00|1729.5|1729.2|1729.4|1729.1|1729.7|1729.4|1729.2|1728.9|16
1656996900000|2022-07-05 04:55:00|1729.5|1729.2|1730.3|1730|1730.3|1730|1729.5|1729.2|10
1656997200000|2022-07-05 05:00:00|1730.2|1729.9|1731|1730.7|1731|1730.7|1730|1729.7|28
1656997500000|2022-07-05 05:05:00|1730.9|1730.6|1731.5|1731.2|1731.8|1731.5|1730|1729.7|44
1656997800000|2022-07-05 05:10:00|1731.4|1731.1|1731.3|1731|1732.5|1732.2|1731.2|1730.9|66
1656998100000|2022-07-05 05:15:00|1731.4|1731.1|1730.3|1730|1731.7|1731.4|1730|1729.7|24
1656998400000|2022-07-05 05:20:00|1730.4|1730.1|1730|1729.7|1730.4|1730.1|1729.9|1729.6|19
1656998700000|2022-07-05 05:25:00|1730.1|1729.8|1730.5|1730.2|1730.5|1730.2|1729.5|1729.2|17
1656999000000|2022-07-05 05:30:00|1730.6|1730.3|1729.9|1729.6|1730.7|1730.4|1729.8|1729.5|11
1656999300000|2022-07-05 05:35:00|1730|1729.7|1729.3|1729|1730.7|1730.4|1729.3|1729|74
1656999600000|2022-07-05 05:40:00|1729.2|1728.9|1729.7|1729.4|1729.8|1729.5|1728.7|1728.4|21
1656999900000|2022-07-05 05:45:00|1729.8|1729.5|1730.3|1730|1731.1|1730.8|1729.7|1729.4|14
1657000200000|2022-07-05 05:50:00|1730.2|1729.9|1730|1729.7|1730.7|1730.4|1729.7|1729.4|44
1657000500000|2022-07-05 05:55:00|1729.9|1729.6|1730.1|1729.8|1730.4|1730.1|1729.3|1729|16
1657000800000|2022-07-05 06:00:00|1729.9|1729.6|1729.9|1729.6|1730.7|1730.4|1729.1|1728.8|74
1657001100000|2022-07-05 06:05:00|1729.8|1729.5|1730.1|1729.8|1731.1|1730.8|1729.3|1729|50
1657001400000|2022-07-05 06:10:00|1730.2|1729.9|1730.1|1729.8|1730.6|1730.3|1729.4|1729.1|83
1657001700000|2022-07-05 06:15:00|1730.3|1730|1731.2|1730.9|1731.6|1731.3|1729.7|1729.4|49
1657002000000|2022-07-05 06:20:00|1731.1|1730.8|1729.9|1729.6|1731.2|1730.9|1729.9|1729.6|84
1657002300000|2022-07-05 06:25:00|1730.1|1729.8|1730.4|1730.1|1731|1730.7|1729.7|1729.4|73
1657002600000|2022-07-05 06:30:00|1730.5|1730.2|1731.5|1731.2|1732.1|1731.8|1730.4|1730.1|76
1657002900000|2022-07-05 06:35:00|1731.6|1731.3|1732.1|1731.8|1732.5|1732.2|1731.4|1731.1|57
1657003200000|2022-07-05 06:40:00|1732.3|1732|1733.4|1733.1|1733.4|1733.1|1732.1|1731.8|112
1657003500000|2022-07-05 06:45:00|1733.3|1733|1731.4|1731.1|1733.5|1733.2|1731.2|1730.9|69
1657003800000|2022-07-05 06:50:00|1731.3|1731|1730.8|1730.5|1731.4|1731.1|1730.1|1729.8|115
1657004100000|2022-07-05 06:55:00|1730.7|1730.4|1731.2|1730.9|1731.7|1731.4|1730.4|1730.1|49
1657004400000|2022-07-05 07:00:00|1731.3|1731|1728.4|1728.1|1731.5|1731.2|1728|1727.7|291
1657004700000|2022-07-05 07:05:00|1728.2|1727.9|1726.7|1726.4|1728.4|1728.1|1725.7|1725.4|213
1657005000000|2022-07-05 07:10:00|1726.6|1726.3|1727.6|1727.3|1727.7|1727.4|1725.3|1725|153
1657005300000|2022-07-05 07:15:00|1727.7|1727.4|1728.6|1728.3|1729.1|1728.8|1726.9|1726.6|81
1657005600000|2022-07-05 07:20:00|1728.7|1728.4|1726.7|1726.4|1729.1|1728.8|1726.6|1726.3|135
1657005900000|2022-07-05 07:25:00|1726.6|1726.3|1726.4|1726.1|1728|1727.7|1726.2|1725.9|116
1657006200000|2022-07-05 07:30:00|1726.3|1726|1727.3|1727|1727.6|1727.3|1726.1|1725.8|174
1657006500000|2022-07-05 07:35:00|1727.4|1727.1|1724.9|1724.6|1727.5|1727.2|1724.8|1724.5|94
1657006800000|2022-07-05 07:40:00|1725.1|1724.8|1726.8|1726.5|1727.4|1727.1|1725|1724.7|127
1657007100000|2022-07-05 07:45:00|1726.9|1726.6|1727.3|1727|1728|1727.7|1726|1725.7|120
1657007400000|2022-07-05 07:50:00|1727.2|1726.9|1726.8|1726.5|1727.7|1727.4|1725.5|1725.2|79
1657007700000|2022-07-05 07:55:00|1726.7|1726.4|1724.4|1724.1|1727.6|1727.3|1724.1|1723.8|84
1657008000000|2022-07-05 08:00:00|1724.3|1724|1725.4|1725.1|1726.1|1725.8|1724.1|1723.8|146
1657008300000|2022-07-05 08:05:00|1725.3|1725|1722.5|1722.2|1726.8|1726.5|1722.1|1721.8|245
1657008600000|2022-07-05 08:10:00|1722.6|1722.3|1721.4|1721.1|1722.7|1722.4|1720.6|1720.3|332
1657008900000|2022-07-05 08:15:00|1721.2|1720.9|1720.3|1720|1721.3|1721|1720|1719.7|261
1657009200000|2022-07-05 08:20:00|1720.4|1720.1|1718.8|1718.5|1720.8|1720.5|1718|1717.7|401
1657009500000|2022-07-05 08:25:00|1718.7|1718.4|1716.7|1716.4|1718.9|1718.6|1715.9|1715.6|345
1657009800000|2022-07-05 08:30:00|1716.5|1716.2|1716.6|1716.3|1717.8|1717.5|1715.4|1715.1|242
1657010100000|2022-07-05 08:35:00|1716.5|1716.2|1714.8|1714.5|1716.6|1716.3|1714.3|1714|308
1657010400000|2022-07-05 08:40:00|1714.9|1714.6|1714.4|1714.1|1715.5|1715.2|1713.1|1712.8|243
1657010700000|2022-07-05 08:45:00|1714.3|1714|1711.9|1711.6|1714.6|1714.3|1711.2|1710.9|310
1657011000000|2022-07-05 08:50:00|1712|1711.7|1711.9|1711.6|1712.9|1712.6|1711.3|1711|198
1657011300000|2022-07-05 08:55:00|1711.8|1711.5|1712|1711.7|1712.6|1712.3|1711.1|1710.8|150
1657011600000|2022-07-05 09:00:00|1712.1|1711.8|1713|1712.7|1713.1|1712.8|1711.2|1710.9|153
1657011900000|2022-07-05 09:05:00|1713.1|1712.8|1711|1710.7|1713.1|1712.8|1710.9|1710.6|136
1657012200000|2022-07-05 09:10:00|1711.1|1710.8|1713.2|1712.9|1713.4|1713.1|1709.9|1709.6|156
1657012500000|2022-07-05 09:15:00|1713.1|1712.8|1713.1|1712.8|1714.7|1714.4|1712.7|1712.4|113
1657012800000|2022-07-05 09:20:00|1713|1712.7|1712.9|1712.6|1713.5|1713.2|1712.3|1712|73
1657013100000|2022-07-05 09:25:00|1712.8|1712.5|1711.4|1711.1|1712.9|1712.6|1711.3|1711|121
1657013400000|2022-07-05 09:30:00|1711.3|1711|1710.6|1710.3|1711.8|1711.5|1710|1709.7|215
1657013700000|2022-07-05 09:35:00|1710.7|1710.4|1713|1712.7|1713.7|1713.4|1710.5|1710.2|157
1657014000000|2022-07-05 09:40:00|1713.2|1712.9|1713.6|1713.3|1714|1713.7|1712.6|1712.3|170
1657014300000|2022-07-05 09:45:00|1713.5|1713.2|1712.5|1712.2|1713.5|1713.2|1711.8|1711.5|119
1657014600000|2022-07-05 09:50:00|1712.6|1712.3|1713.2|1712.9|1713.6|1713.3|1712|1711.7|118
1657014900000|2022-07-05 09:55:00|1713.5|1713.2|1713.9|1713.6|1714.4|1714.1|1712.9|1712.6|106
1657015200000|2022-07-05 10:00:00|1713.8|1713.5|1713.8|1713.5|1713.8|1713.5|1712.9|1712.6|154
1657015500000|2022-07-05 10:05:00|1713.6|1713.3|1715.8|1715.5|1715.8|1715.5|1713.4|1713.1|194
1657015800000|2022-07-05 10:10:00|1715.7|1715.4|1715.5|1715.2|1716|1715.7|1715.3|1715|202
1657016100000|2022-07-05 10:15:00|1715.4|1715.1|1713.3|1713|1715.4|1715.1|1713.3|1713|175
1657016400000|2022-07-05 10:20:00|1713.6|1713.3|1714.1|1713.8|1714.4|1714.1|1713.1|1712.8|70
1657016700000|2022-07-05 10:25:00|1714|1713.7|1713.1|1712.8|1714.2|1713.9|1712.9|1712.6|73
1657017000000|2022-07-05 10:30:00|1713|1712.7|1714.3|1714|1714.3|1714|1713|1712.7|64
1657017300000|2022-07-05 10:35:00|1714.4|1714.1|1714.3|1714|1714.4|1714.1|1713.5|1713.2|47
1657017600000|2022-07-05 10:40:00|1714.2|1713.9|1713.6|1713.3|1714.4|1714.1|1712.9|1712.6|169
1657017900000|2022-07-05 10:45:00|1713.7|1713.4|1714.5|1714.2|1714.8|1714.5|1713.1|1712.8|72
1657018200000|2022-07-05 10:50:00|1714.6|1714.3|1715.5|1715.2|1715.7|1715.4|1714.6|1714.3|87
1657018500000|2022-07-05 10:55:00|1715.6|1715.3|1713.2|1712.9|1715.6|1715.3|1712.2|1711.9|126
1657018800000|2022-07-05 11:00:00|1713.4|1713.1|1713.2|1712.9|1714.1|1713.8|1712.4|1712.1|174
1657019100000|2022-07-05 11:05:00|1713.1|1712.8|1713|1712.7|1713.4|1713.1|1712.4|1712.1|169
1657019400000|2022-07-05 11:10:00|1713.2|1712.9|1712.1|1711.8|1713.5|1713.2|1712.1|1711.8|68
1657019700000|2022-07-05 11:15:00|1712.2|1711.9|1710.3|1710|1712.5|1712.2|1709.6|1709.3|219
1657020000000|2022-07-05 11:20:00|1710.4|1710.1|1711.1|1710.8|1711.3|1711|1710.3|1710|74
1657020300000|2022-07-05 11:25:00|1711.2|1710.9|1711.6|1711.3|1711.9|1711.6|1710.8|1710.5|166
1657020600000|2022-07-05 11:30:00|1711.9|1711.6|1710.1|1709.8|1711.9|1711.6|1710.1|1709.8|81
1657020900000|2022-07-05 11:35:00|1710|1709.7|1710.5|1710.2|1710.6|1710.3|1709.6|1709.3|283
1657021200000|2022-07-05 11:40:00|1710.6|1710.3|1708.6|1708.3|1711.1|1710.8|1708.1|1707.8|247
1657021500000|2022-07-05 11:45:00|1708.5|1708.2|1706.9|1706.6|1708.9|1708.6|1706.9|1706.6|314
1657021800000|2022-07-05 11:50:00|1707|1706.7|1706.1|1705.8|1707.8|1707.5|1705.9|1705.6|443
1657022100000|2022-07-05 11:55:00|1706|1705.7|1706.4|1706.1|1707.3|1707|1705.7|1705.4|242
1657022400000|2022-07-05 12:00:00|1706.7|1706.4|1703.7|1703.4|1706.7|1706.4|1703.5|1703.2|460
1657022700000|2022-07-05 12:05:00|1703.8|1703.5|1701.1|1700.8|1704.1|1703.8|1700.2|1699.9|579
1657023000000|2022-07-05 12:10:00|1701.2|1700.9|1702.3|1702|1703.5|1703.2|1700.3|1700|729
1657023300000|2022-07-05 12:15:00|1702.1|1701.8|1703.6|1703.3|1704.1|1703.8|1701|1700.7|348
1657023600000|2022-07-05 12:20:00|1703.5|1703.2|1703.5|1703.2|1704.5|1704.2|1701.5|1701.2|546
1657023900000|2022-07-05 12:25:00|1703.6|1703.3|1704|1703.7|1705|1704.7|1703.4|1703.1|435
1657024200000|2022-07-05 12:30:00|1703.9|1703.6|1702.5|1702.2|1704.2|1703.9|1701.6|1701.3|305
1657024500000|2022-07-05 12:35:00|1702.6|1702.3|1703|1702.7|1703.1|1702.8|1699.6|1699.3|684
1657024800000|2022-07-05 12:40:00|1703.1|1702.8|1702.8|1702.5|1704.1|1703.8|1702.5|1702.2|476
1657025100000|2022-07-05 12:45:00|1703|1702.7|1702.9|1702.6|1703.5|1703.2|1702|1701.7|304
1657025400000|2022-07-05 12:50:00|1702.8|1702.5|1700.9|1700.6|1703|1702.7|1700.3|1700|410
1657025700000|2022-07-05 12:55:00|1701|1700.7|1698|1697.7|1701.1|1700.8|1697.2|1696.9|643
1657026000000|2022-07-05 13:00:00|1698.1|1697.8|1699.2|1698.9|1699.2|1698.9|1696.8|1696.5|711
1657026300000|2022-07-05 13:05:00|1698.9|1698.6|1697.3|1697|1699.1|1698.8|1696.6|1696.3|711
1657026600000|2022-07-05 13:10:00|1697.5|1697.2|1699|1698.7|1699.1|1698.8|1697|1696.7|585
1657026900000|2022-07-05 13:15:00|1699.1|1698.8|1697.2|1696.9|1699.6|1699.3|1696.9|1696.6|468
1657027200000|2022-07-05 13:20:00|1697.3|1697|1697.3|1697|1698|1697.7|1695.9|1695.6|844
1657027500000|2022-07-05 13:25:00|1697.2|1696.9|1695.4|1695.1|1697.5|1697.2|1695.3|1695|1081
1657027800000|2022-07-05 13:30:00|1695.5|1695.2|1689|1688.7|1700.1|1699.8|1686.5|1686.2|10125
1657028100000|2022-07-05 13:35:00|1689.4|1689.1|1682.7|1682.4|1689.4|1689.1|1682.5|1682.2|5492
1657028400000|2022-07-05 13:40:00|1683.1|1682.8|1685|1684.7|1689.4|1689.1|1681.7|1681.4|4566
1657028700000|2022-07-05 13:45:00|1684.8|1684.5|1684.2|1683.9|1690.1|1689.8|1682.9|1682.6|5178
1657029000000|2022-07-05 13:50:00|1684.6|1684.3|1684|1683.7|1686.2|1685.9|1680|1679.7|4873
1657029300000|2022-07-05 13:55:00|1683.8|1683.5|1680.6|1680.3|1684.7|1684.4|1677.1|1676.8|3883
1657029600000|2022-07-05 14:00:00|1679.8|1679.5|1678.5|1678.2|1685.3|1685|1676.5|1676.2|3906
1657029900000|2022-07-05 14:05:00|1678.4|1678.1|1681|1680.7|1681.1|1680.8|1676.8|1676.5|2163
1657030200000|2022-07-05 14:10:00|1680.7|1680.4|1689.9|1689.6|1690.5|1690.2|1679.9|1679.6|2977
1657030500000|2022-07-05 14:15:00|1689.5|1689.2|1690.3|1690|1691.5|1691.2|1687.6|1687.3|2232
1657030800000|2022-07-05 14:20:00|1690.1|1689.8|1691.5|1691.2|1693.5|1693.2|1688.7|1688.4|1586
1657031100000|2022-07-05 14:25:00|1691.6|1691.3|1690.3|1690|1693|1692.7|1688.3|1688|1759
1657031400000|2022-07-05 14:30:00|1690.4|1690.1|1693.8|1693.5|1695.8|1695.5|1689|1688.7|2495
1657031700000|2022-07-05 14:35:00|1693.7|1693.4|1702.2|1701.9|1703.7|1703.4|1693.6|1693.3|3219
1657032000000|2022-07-05 14:40:00|1701.8|1701.5|1697.1|1696.8|1703.6|1703.3|1697.1|1696.8|2613
1657032300000|2022-07-05 14:45:00|1697.2|1696.9|1694.9|1694.6|1697.6|1697.3|1691.3|1691|2145
1657032600000|2022-07-05 14:50:00|1695|1694.7|1693.9|1693.6|1695.8|1695.5|1693.2|1692.9|1420
1657032900000|2022-07-05 14:55:00|1693.7|1693.4|1696.6|1696.3|1697.5|1697.2|1692.5|1692.2|1450
1657033200000|2022-07-05 15:00:00|1696.1|1695.8|1693.6|1693.3|1696.1|1695.8|1690.2|1689.9|1527
1657033500000|2022-07-05 15:05:00|1693.5|1693.2|1695|1694.7|1695.8|1695.5|1690.7|1690.4|1243
1657033800000|2022-07-05 15:10:00|1695.4|1695.1|1693.5|1693.2|1696.1|1695.8|1691.6|1691.3|1086
1657034100000|2022-07-05 15:15:00|1693.3|1693|1693.6|1693.3|1695.8|1695.5|1692.2|1691.9|926
1657034400000|2022-07-05 15:20:00|1693.8|1693.5|1694.3|1694|1696.4|1696.1|1691.7|1691.4|1305
1657034700000|2022-07-05 15:25:00|1694|1693.7|1693.5|1693.2|1695.4|1695.1|1691.8|1691.5|1022
1657035000000|2022-07-05 15:30:00|1693.4|1693.1|1693.6|1693.3|1697.8|1697.5|1691.2|1690.9|1312
1657035300000|2022-07-05 15:35:00|1693.7|1693.4|1691.9|1691.6|1695.6|1695.3|1690.8|1690.5|1167
1657035600000|2022-07-05 15:40:00|1692|1691.7|1701.2|1700.9|1701.2|1700.9|1692|1691.7|1788
1657035900000|2022-07-05 15:45:00|1701.1|1700.8|1700.3|1700|1703.5|1703.2|1699.6|1699.3|1909
1657036200000|2022-07-05 15:50:00|1700.4|1700.1|1703.7|1703.4|1704|1703.7|1699.6|1699.3|1848
1657036500000|2022-07-05 15:55:00|1703.8|1703.5|1703.5|1703.2|1705.4|1705.1|1703|1702.7|1123
1657036800000|2022-07-05 16:00:00|1703.7|1703.4|1702.7|1702.4|1706|1705.7|1701.9|1701.6|1113
1657037100000|2022-07-05 16:05:00|1702.6|1702.3|1704.4|1704.1|1705|1704.7|1700.6|1700.3|1196
1657037400000|2022-07-05 16:10:00|1704.5|1704.2|1702.5|1702.2|1706.7|1706.4|1700.9|1700.6|2183
1657037700000|2022-07-05 16:15:00|1702.6|1702.3|1704.2|1703.9|1704.6|1704.3|1699.9|1699.6|1015
1657038000000|2022-07-05 16:20:00|1704.1|1703.8|1710.2|1709.9|1710.3|1710|1703|1702.7|1309
1657038300000|2022-07-05 16:25:00|1710.3|1710|1708.6|1708.3|1711.5|1711.2|1707.6|1707.3|2541
1657038600000|2022-07-05 16:30:00|1708.8|1708.5|1708.1|1707.8|1710.1|1709.8|1706.4|1706.1|1115
1657038900000|2022-07-05 16:35:00|1708.3|1708|1710|1709.7|1710.9|1710.6|1707.6|1707.3|611
1657039200000|2022-07-05 16:40:00|1709.8|1709.5|1705.5|1705.2|1710.1|1709.8|1704.6|1704.3|949
1657039500000|2022-07-05 16:45:00|1705.4|1705.1|1701.2|1700.9|1705.4|1705.1|1700.6|1700.3|1286
1657039800000|2022-07-05 16:50:00|1701.1|1700.8|1701.3|1701|1702.4|1702.1|1699.1|1698.8|1302
1657040100000|2022-07-05 16:55:00|1701.4|1701.1|1700.9|1700.6|1702.4|1702.1|1699.3|1699|727
1657040400000|2022-07-05 17:00:00|1701.1|1700.8|1705.8|1705.5|1705.8|1705.5|1700.6|1700.3|878
1657040700000|2022-07-05 17:05:00|1705.9|1705.6|1704.6|1704.3|1706.4|1706.1|1701.1|1700.8|1227
1657041000000|2022-07-05 17:10:00|1704.4|1704.1|1706.3|1706|1706.8|1706.5|1704.2|1703.9|913
1657041300000|2022-07-05 17:15:00|1706.4|1706.1|1708.9|1708.6|1709.4|1709.1|1705.5|1705.2|1041
1657041600000|2022-07-05 17:20:00|1709|1708.7|1710.9|1710.6|1712.5|1712.2|1708.2|1707.9|1283
1657041900000|2022-07-05 17:25:00|1710.8|1710.5|1710.3|1710|1711.9|1711.6|1709.7|1709.4|856
1657042200000|2022-07-05 17:30:00|1710.4|1710.1|1713|1712.7|1713.2|1712.9|1709.8|1709.5|1161
1657042500000|2022-07-05 17:35:00|1713.1|1712.8|1714.1|1713.8|1715|1714.7|1713|1712.7|1237
1657042800000|2022-07-05 17:40:00|1714.2|1713.9|1713.6|1713.3|1716.2|1715.9|1713.2|1712.9|987
1657043100000|2022-07-05 17:45:00|1713.7|1713.4|1713.6|1713.3|1714|1713.7|1710.1|1709.8|1202
1657043400000|2022-07-05 17:50:00|1713.7|1713.4|1713.4|1713.1|1714.4|1714.1|1713|1712.7|718
1657043700000|2022-07-05 17:55:00|1713.5|1713.2|1712.6|1712.3|1713.7|1713.4|1711.7|1711.4|986
1657044000000|2022-07-05 18:00:00|1712.8|1712.5|1716|1715.7|1716.3|1716|1711.5|1711.2|801
1657044300000|2022-07-05 18:05:00|1716.1|1715.8|1713.8|1713.5|1716.1|1715.8|1713.3|1713|750
1657044600000|2022-07-05 18:10:00|1714|1713.7|1714.4|1714.1|1715.3|1715|1713.5|1713.2|372
1657044900000|2022-07-05 18:15:00|1714.5|1714.2|1714.6|1714.3|1714.8|1714.5|1711.6|1711.3|745
1657045200000|2022-07-05 18:20:00|1714.7|1714.4|1717.3|1717|1717.4|1717.1|1713.2|1712.9|648
1657045500000|2022-07-05 18:25:00|1717.4|1717.1|1718.4|1718.1|1719.2|1718.9|1716.5|1716.2|1371
1657045800000|2022-07-05 18:30:00|1718.5|1718.2|1721.1|1720.8|1721.2|1720.9|1718.5|1718.2|1688
1657046100000|2022-07-05 18:35:00|1721.2|1720.9|1723.8|1723.5|1723.9|1723.6|1720.6|1720.3|1223
1657046400000|2022-07-05 18:40:00|1723.9|1723.6|1723|1722.7|1724.4|1724.1|1722.6|1722.3|1568
1657046700000|2022-07-05 18:45:00|1723.1|1722.8|1721.9|1721.6|1724.2|1723.9|1720.9|1720.6|1025
1657047000000|2022-07-05 18:50:00|1722|1721.7|1722.7|1722.4|1723|1722.7|1721.6|1721.3|889
1657047300000|2022-07-05 18:55:00|1722.6|1722.3|1722|1721.7|1723.9|1723.6|1721.6|1721.3|767
1657047600000|2022-07-05 19:00:00|1721.9|1721.6|1721.9|1721.6|1722.6|1722.3|1719.1|1718.8|1163
1657047900000|2022-07-05 19:05:00|1722|1721.7|1725.6|1725.3|1726.5|1726.2|1721.9|1721.6|2057
1657048200000|2022-07-05 19:10:00|1725.5|1725.2|1726.2|1725.9|1726.3|1726|1724.1|1723.8|812
1657048500000|2022-07-05 19:15:00|1726.3|1726|1722.5|1722.2|1726.6|1726.3|1722|1721.7|1383
1657048800000|2022-07-05 19:20:00|1722.6|1722.3|1728.9|1728.6|1729.6|1729.3|1722.6|1722.3|1395
1657049100000|2022-07-05 19:25:00|1729|1728.7|1728.9|1728.6|1730|1729.7|1727.1|1726.8|1276
1657049400000|2022-07-05 19:30:00|1728.8|1728.5|1731.2|1730.9|1731.3|1731|1727.2|1726.9|1462
1657049700000|2022-07-05 19:35:00|1731.3|1731|1730.5|1730.2|1731.4|1731.1|1728|1727.7|1293
1657050000000|2022-07-05 19:40:00|1730.6|1730.3|1731.9|1731.6|1732.2|1731.9|1730.4|1730.1|1524
1657050300000|2022-07-05 19:45:00|1731.7|1731.4|1735.5|1735.2|1735.5|1735.2|1731.1|1730.8|2780
1657050600000|2022-07-05 19:50:00|1734.8|1734.5|1736.1|1735.8|1737.1|1736.8|1733.1|1732.8|3906
1657050900000|2022-07-05 19:55:00|1735.1|1734.8|1738.2|1737.9|1738.3|1738|1733.5|1733.2|12082
1657051200000|2022-07-05 20:00:00|1738.1|1737.8|1736.1|1735.8|1738.8|1738.5|1735.3|1735|3657
1657051500000|2022-07-05 20:05:00|1736.2|1735.9|1735.4|1735.1|1736.4|1736.1|1733.6|1733.3|1350
1657051800000|2022-07-05 20:10:00|1735.2|1734.9|1735|1734.7|1736.6|1736.3|1734.5|1734.2|1055
1657052100000|2022-07-05 20:15:00|1735.2|1734.9|1736.1|1735.8|1736.7|1736.4|1735|1734.7|723
1657052400000|2022-07-05 20:20:00|1736|1735.7|1737.1|1736.8|1737.3|1737|1735.8|1735.5|344
1657052700000|2022-07-05 20:25:00|1737|1736.7|1736.4|1736.1|1737.2|1736.9|1735.8|1735.5|399
1657053000000|2022-07-05 20:30:00|1736.3|1736|1736.8|1736.5|1737.6|1737.3|1736|1735.7|253
1657053300000|2022-07-05 20:35:00|1737|1736.7|1737.2|1736.9|1737.7|1737.4|1736.8|1736.5|177
1657053600000|2022-07-05 20:40:00|1737.1|1736.8|1736.2|1735.9|1737.5|1737.2|1735.9|1735.6|235
1657053900000|2022-07-05 20:45:00|1736.4|1736.1|1736.4|1736.1|1737.4|1737.1|1736.4|1736.1|305
1657054200000|2022-07-05 20:50:00|1736.3|1736|1735.6|1735.3|1736.4|1736.1|1735.4|1735.1|456
1657054500000|2022-07-05 20:55:00|1735.5|1735.2|1736.3|1735.5|1736.3|1735.8|1735.4|1735.1|521
1657054800000|2022-07-05 21:00:00|1736.4|1735.6|1736.4|1735.6|1736.4|1735.6|1736.3|1735.5|0
1657055100000|2022-07-05 21:05:00|1736.3|1735.5|1736.3|1735.5|1736.4|1735.6|1736.3|1735.5|0
1657055400000|2022-07-05 21:10:00|1736.4|1735.6|1736.3|1735.5|1736.4|1735.6|1736.3|1735.5|0
1657055700000|2022-07-05 21:15:00|1736.4|1735.6|1736.4|1735.6|1736.4|1735.6|1736.2|1735.4|0
1657056000000|2022-07-05 21:20:00|1736.3|1735.5|1736.4|1735.6|1736.4|1735.6|1736.3|1735.5|0
1657056300000|2022-07-05 21:25:00|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1657056600000|2022-07-05 21:30:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1657056900000|2022-07-05 21:35:00|1736.3|1735.5|1736.5|1735.7|1736.5|1735.7|1736.3|1735.5|0
1657057200000|2022-07-05 21:40:00|1736.3|1735.5|1736.1|1735.3|1736.4|1735.6|1736.1|1735.3|0
1657057500000|2022-07-05 21:45:00|1736.2|1735.4|1736.1|1735.3|1736.3|1735.5|1736.1|1735.3|0
1657057800000|2022-07-05 21:50:00|1736|1735.2|1736.3|1735.5|1736.3|1735.5|1736|1735.2|0
1657058100000|2022-07-05 21:55:00|1736.4|1735.6|1736.5|1735.7|1736.5|1735.7|1736.3|1735.5|0
1657058400000|2022-07-05 22:00:00|1737.8|1737|1738.2|1737.9|1738.5|1738.2|1737|1736.7|233
1657058700000|2022-07-05 22:05:00|1738.4|1738.1|1736.5|1736.2|1738.5|1738.2|1736.4|1736.1|314
1657059000000|2022-07-05 22:10:00|1736.6|1736.3|1737.9|1737.6|1738.1|1737.8|1735.9|1735.6|374
1657059300000|2022-07-05 22:15:00|1737.8|1737.5|1738.6|1738.3|1739.4|1739.1|1737.7|1737.4|201
1657059600000|2022-07-05 22:20:00|1738.7|1738.4|1737.8|1737.5|1739.7|1739.4|1737.6|1737.3|102
1657059900000|2022-07-05 22:25:00|1737.7|1737.4|1736.7|1736.4|1738|1737.7|1736.7|1736.4|78
1657060200000|2022-07-05 22:30:00|1736.8|1736.5|1737|1736.7|1737.8|1737.5|1736.7|1736.4|54
1657060500000|2022-07-05 22:35:00|1736.9|1736.6|1737.2|1736.9|1737.7|1737.4|1736.7|1736.4|43
1657060800000|2022-07-05 22:40:00|1737.1|1736.8|1736.1|1735.8|1737.3|1737|1735.5|1735.2|59
1657061100000|2022-07-05 22:45:00|1735.9|1735.6|1736.3|1736|1736.6|1736.3|1735.6|1735.3|30
1657061400000|2022-07-05 22:50:00|1736.2|1735.9|1735.6|1735.3|1736.7|1736.4|1735.5|1735.2|25
1657061700000|2022-07-05 22:55:00|1735.7|1735.4|1736.1|1735.8|1736.2|1735.9|1735.4|1735.1|22
1657062000000|2022-07-05 23:00:00|1736.2|1735.9|1736.7|1736.4|1736.8|1736.5|1735.8|1735.5|23
1657062300000|2022-07-05 23:05:00|1736.8|1736.5|1736.5|1736.2|1737.2|1736.9|1736.4|1736.1|6
1657062600000|2022-07-05 23:10:00|1736.6|1736.3|1735.8|1735.5|1736.6|1736.3|1735.8|1735.5|21
1657062900000|2022-07-05 23:15:00|1735.7|1735.4|1735.4|1735.1|1735.8|1735.5|1735.2|1734.9|51
1657063200000|2022-07-05 23:20:00|1735.3|1735|1735.2|1734.9|1735.6|1735.3|1735.2|1734.9|24
1657063500000|2022-07-05 23:25:00|1735.3|1735|1734.4|1734.1|1735.3|1735|1734.3|1734|79
1657063800000|2022-07-05 23:30:00|1734.5|1734.2|1733|1732.7|1734.6|1734.3|1732.8|1732.5|120
1657064100000|2022-07-05 23:35:00|1733.1|1732.8|1733.1|1732.8|1733.4|1733.1|1732.4|1732.1|49
1657064400000|2022-07-05 23:40:00|1732.9|1732.6|1732.9|1732.6|1733.9|1733.6|1732.7|1732.4|37
1657064700000|2022-07-05 23:45:00|1733|1732.7|1732.5|1732.2|1733.2|1732.9|1732.2|1731.9|43
1657065000000|2022-07-05 23:50:00|1732.4|1732.1|1731.4|1731.1|1732.6|1732.3|1731.3|1731|66
1657065300000|2022-07-05 23:55:00|1731.3|1731|1732|1731.7|1732|1731.7|1731|1730.7|51
1657065600000|2022-07-06 00:00:00|1732.6|1732.3|1734.2|1733.9|1735.8|1735.5|1732.5|1732.2|133
1657065900000|2022-07-06 00:05:00|1734.3|1734|1735.6|1735.3|1736.1|1735.8|1734.3|1734|76
1657066200000|2022-07-06 00:10:00|1735.7|1735.4|1736.1|1735.8|1736.6|1736.3|1734.7|1734.4|150
1657066500000|2022-07-06 00:15:00|1736|1735.7|1737.1|1736.8|1737.7|1737.4|1735.9|1735.6|158
1657066800000|2022-07-06 00:20:00|1737.2|1736.9|1734.6|1734.3|1737.2|1736.9|1734.2|1733.9|114
1657067100000|2022-07-06 00:25:00|1734.5|1734.2|1734.7|1734.4|1735.4|1735.1|1734.1|1733.8|119
1657067400000|2022-07-06 00:30:00|1734.8|1734.5|1736.2|1735.9|1736.6|1736.3|1734.8|1734.5|123
1657067700000|2022-07-06 00:35:00|1736.3|1736|1735.5|1735.2|1737|1736.7|1735|1734.7|27
1657068000000|2022-07-06 00:40:00|1735.4|1735.1|1740.1|1739.8|1740.1|1739.8|1735.1|1734.8|157
1657068300000|2022-07-06 00:45:00|1740|1739.7|1740.9|1740.6|1741.5|1741.2|1739.5|1739.2|232
1657068600000|2022-07-06 00:50:00|1740.8|1740.5|1740.4|1740.1|1741.6|1741.3|1740.3|1740|110
1657068900000|2022-07-06 00:55:00|1740.5|1740.2|1740.5|1740.2|1741.3|1741|1740.1|1739.8|23
1657069200000|2022-07-06 01:00:00|1740.7|1740.4|1740.6|1740.3|1740.7|1740.4|1739.9|1739.6|31
1657069500000|2022-07-06 01:05:00|1740.7|1740.4|1743.2|1742.9|1743.4|1743.1|1740.7|1740.4|148
1657069800000|2022-07-06 01:10:00|1743.3|1743|1742.2|1741.9|1743.6|1743.3|1741.9|1741.6|41
1657070100000|2022-07-06 01:15:00|1742.3|1742|1740.2|1739.9|1742.3|1742|1739.9|1739.6|85
1657070400000|2022-07-06 01:20:00|1740.3|1740|1739.7|1739.4|1741.5|1741.2|1739.4|1739.1|42
1657070700000|2022-07-06 01:25:00|1739.6|1739.3|1737.5|1737.2|1739.8|1739.5|1737.1|1736.8|94
1657071000000|2022-07-06 01:30:00|1737.6|1737.3|1737.5|1737.2|1738.3|1738|1736.7|1736.4|40
1657071300000|2022-07-06 01:35:00|1737.4|1737.1|1734.1|1733.8|1737.8|1737.5|1734.1|1733.8|91
1657071600000|2022-07-06 01:40:00|1733.9|1733.6|1732.4|1732.1|1734.6|1734.3|1731.4|1731.1|110
1657071900000|2022-07-06 01:45:00|1732|1731.7|1733.7|1733.4|1734|1733.7|1731.7|1731.4|91
1657072200000|2022-07-06 01:50:00|1733.8|1733.5|1734.9|1734.6|1735.1|1734.8|1733.4|1733.1|34
1657072500000|2022-07-06 01:55:00|1734.8|1734.5|1734|1733.7|1735.4|1735.1|1733.9|1733.6|39
1657072800000|2022-07-06 02:00:00|1734.1|1733.8|1735.8|1735.5|1736.8|1736.5|1734.1|1733.8|92
1657073100000|2022-07-06 02:05:00|1735.6|1735.3|1735.5|1735.2|1735.9|1735.6|1734.5|1734.2|30
1657073400000|2022-07-06 02:10:00|1735.6|1735.3|1734.4|1734.1|1735.8|1735.5|1734.3|1734|46
1657073700000|2022-07-06 02:15:00|1734.3|1734|1732.7|1732.4|1735|1734.7|1732.5|1732.2|81
1657074000000|2022-07-06 02:20:00|1732.8|1732.5|1732.7|1732.4|1733.4|1733.1|1731.9|1731.6|69
1657074300000|2022-07-06 02:25:00|1732.8|1732.5|1733.5|1733.2|1733.9|1733.6|1732.3|1732|44
1657074600000|2022-07-06 02:30:00|1733.6|1733.3|1733|1732.7|1734.8|1734.5|1733|1732.7|24
1657074900000|2022-07-06 02:35:00|1733.1|1732.8|1732.8|1732.5|1733.7|1733.4|1732.6|1732.3|9
1657075200000|2022-07-06 02:40:00|1732.7|1732.4|1732.4|1732.1|1732.8|1732.5|1731.7|1731.4|138
1657075500000|2022-07-06 02:45:00|1732.2|1731.9|1730.5|1730.2|1733|1732.7|1730.3|1730|95
1657075800000|2022-07-06 02:50:00|1730.6|1730.3|1730.4|1730.1|1731|1730.7|1730|1729.7|24
1657076100000|2022-07-06 02:55:00|1730.5|1730.2|1731.9|1731.6|1732.4|1732.1|1730.4|1730.1|27
1657076400000|2022-07-06 03:00:00|1732|1731.7|1732.5|1732.2|1732.6|1732.3|1731|1730.7|49
1657076700000|2022-07-06 03:05:00|1732.6|1732.3|1732.6|1732.3|1733.2|1732.9|1732|1731.7|9
1657077000000|2022-07-06 03:10:00|1732.7|1732.4|1732.3|1732|1732.8|1732.5|1731|1730.7|30
1657077300000|2022-07-06 03:15:00|1732.2|1731.9|1732.6|1732.3|1733.6|1733.3|1732|1731.7|60
1657077600000|2022-07-06 03:20:00|1732.8|1732.5|1731.4|1731.1|1732.9|1732.6|1730.3|1730|127
1657077900000|2022-07-06 03:25:00|1731.5|1731.2|1731.7|1731.4|1731.7|1731.4|1730.3|1730|18
1657078200000|2022-07-06 03:30:00|1731.8|1731.5|1732.4|1732.1|1732.9|1732.6|1731.2|1730.9|18
1657078500000|2022-07-06 03:35:00|1732.3|1732|1733.1|1732.8|1733.9|1733.6|1732|1731.7|63
1657078800000|2022-07-06 03:40:00|1733.2|1732.9|1734.2|1733.9|1734.6|1734.3|1732.7|1732.4|70
1657079100000|2022-07-06 03:45:00|1734.1|1733.8|1734.6|1734.3|1734.7|1734.4|1733.9|1733.6|25
1657079400000|2022-07-06 03:50:00|1734.8|1734.5|1734.9|1734.6|1735.6|1735.3|1734.7|1734.4|50
1657079700000|2022-07-06 03:55:00|1735|1734.7|1736|1735.7|1736.1|1735.8|1734.4|1734.1|51
1657080000000|2022-07-06 04:00:00|1735.9|1735.6|1734.6|1734.3|1735.9|1735.6|1733.6|1733.3|75
1657080300000|2022-07-06 04:05:00|1734.5|1734.2|1734.8|1734.5|1734.8|1734.5|1734.1|1733.8|19
1657080600000|2022-07-06 04:10:00|1734.9|1734.6|1734.2|1733.9|1735.1|1734.8|1733.9|1733.6|20
1657080900000|2022-07-06 04:15:00|1734.3|1734|1734.1|1733.8|1734.4|1734.1|1733.9|1733.6|13
1657081200000|2022-07-06 04:20:00|1734.2|1733.9|1735.1|1734.8|1735.7|1735.4|1734.2|1733.9|12
1657081500000|2022-07-06 04:25:00|1735.2|1734.9|1733.9|1733.6|1735.2|1734.9|1733.8|1733.5|19
1657081800000|2022-07-06 04:30:00|1734|1733.7|1732.7|1732.4|1734|1733.7|1731.4|1731.1|222
1657082100000|2022-07-06 04:35:00|1732.6|1732.3|1733.2|1732.9|1733.4|1733.1|1732.4|1732.1|19
1657082400000|2022-07-06 04:40:00|1733.1|1732.8|1732.9|1732.6|1733.5|1733.2|1732.9|1732.6|27
1657082700000|2022-07-06 04:45:00|1733|1732.7|1732.4|1732.1|1733.2|1732.9|1732.1|1731.8|17
1657083000000|2022-07-06 04:50:00|1732.3|1732|1731.9|1731.6|1732.4|1732.1|1731.6|1731.3|9
1657083300000|2022-07-06 04:55:00|1731.8|1731.5|1732.5|1732.2|1732.8|1732.5|1731.7|1731.4|11
1657083600000|2022-07-06 05:00:00|1732.6|1732.3|1730.9|1730.6|1732.9|1732.6|1730.9|1730.6|52
1657083900000|2022-07-06 05:05:00|1731|1730.7|1731.3|1731|1732.1|1731.8|1730.4|1730.1|29
1657084200000|2022-07-06 05:10:00|1731.4|1731.1|1732.6|1732.3|1732.9|1732.6|1731.3|1731|24
1657084500000|2022-07-06 05:15:00|1732.5|1732.2|1732.7|1732.4|1733|1732.7|1731.6|1731.3|23
1657084800000|2022-07-06 05:20:00|1732.8|1732.5|1731.8|1731.5|1733.2|1732.9|1731.5|1731.2|13
1657085100000|2022-07-06 05:25:00|1731.7|1731.4|1731.7|1731.4|1732.2|1731.9|1731.1|1730.8|7
1657085400000|2022-07-06 05:30:00|1731.9|1731.6|1730.3|1730|1731.9|1731.6|1730.1|1729.8|50
1657085700000|2022-07-06 05:35:00|1730.4|1730.1|1729.5|1729.2|1730.9|1730.6|1729.3|1729|77
1657086000000|2022-07-06 05:40:00|1729.6|1729.3|1730.1|1729.8|1730.7|1730.4|1729.4|1729.1|43
1657086300000|2022-07-06 05:45:00|1730.2|1729.9|1731.5|1731.2|1732.6|1732.3|1730.1|1729.8|53
1657086600000|2022-07-06 05:50:00|1731.6|1731.3|1729.4|1729.1|1731.9|1731.6|1729.4|1729.1|71
1657086900000|2022-07-06 05:55:00|1729.3|1729|1727.7|1727.4|1729.6|1729.3|1727.6|1727.3|128
1657087200000|2022-07-06 06:00:00|1727.9|1727.6|1724.9|1724.6|1727.9|1727.6|1724.9|1724.6|234
1657087500000|2022-07-06 06:05:00|1725|1724.7|1723.8|1723.5|1725|1724.7|1723.2|1722.9|208
1657087800000|2022-07-06 06:10:00|1723.9|1723.6|1725.5|1725.2|1726|1725.7|1723|1722.7|106
1657088100000|2022-07-06 06:15:00|1725.4|1725.1|1726.3|1726|1726.9|1726.6|1725|1724.7|108
1657088400000|2022-07-06 06:20:00|1726.4|1726.1|1726.9|1726.6|1728|1727.7|1726|1725.7|53
1657088700000|2022-07-06 06:25:00|1727|1726.7|1727.2|1726.9|1727.7|1727.4|1725.9|1725.6|78
1657089000000|2022-07-06 06:30:00|1727.3|1727|1726.7|1726.4|1728.5|1728.2|1726.7|1726.4|99
1657089300000|2022-07-06 06:35:00|1726.6|1726.3|1726.6|1726.3|1727.6|1727.3|1726.5|1726.2|68
1657089600000|2022-07-06 06:40:00|1726.8|1726.5|1730.8|1730.5|1730.9|1730.6|1726.5|1726.2|322
1657089900000|2022-07-06 06:45:00|1730.9|1730.6|1730.4|1730.1|1731|1730.7|1729.1|1728.8|216
1657090200000|2022-07-06 06:50:00|1730.5|1730.2|1730.1|1729.8|1730.5|1730.2|1729.1|1728.8|39
1657090500000|2022-07-06 06:55:00|1730.2|1729.9|1733.3|1733|1733.4|1733.1|1730.1|1729.8|95
1657090800000|2022-07-06 07:00:00|1733.5|1733.2|1736.8|1736.5|1739.6|1739.3|1733.3|1733|696
1657091100000|2022-07-06 07:05:00|1736.9|1736.6|1735.5|1735.2|1739|1738.7|1734.9|1734.6|240
1657091400000|2022-07-06 07:10:00|1735.7|1735.4|1734.9|1734.6|1737.2|1736.9|1734.3|1734|174
1657091700000|2022-07-06 07:15:00|1734.8|1734.5|1736.9|1736.6|1736.9|1736.6|1734.6|1734.3|158
1657092000000|2022-07-06 07:20:00|1736.7|1736.4|1740.2|1739.9|1743.4|1743.1|1736.7|1736.4|589
1657092300000|2022-07-06 07:25:00|1740.3|1740|1741.4|1741.1|1742.9|1742.6|1740|1739.7|209
1657092600000|2022-07-06 07:30:00|1741.5|1741.2|1741.2|1740.9|1742.8|1742.5|1740.7|1740.4|109
1657092900000|2022-07-06 07:35:00|1741.1|1740.8|1741.3|1741|1742.6|1742.3|1740.1|1739.8|255
1657093200000|2022-07-06 07:40:00|1741.4|1741.1|1741.8|1741.5|1742.4|1742.1|1740.8|1740.5|115
1657093500000|2022-07-06 07:45:00|1741.9|1741.6|1740|1739.7|1742.1|1741.8|1739.2|1738.9|108
1657093800000|2022-07-06 07:50:00|1740.1|1739.8|1739.3|1739|1741.4|1741.1|1739|1738.7|93
1657094100000|2022-07-06 07:55:00|1739.4|1739.1|1738.6|1738.3|1740|1739.7|1738.3|1738|100
1657094400000|2022-07-06 08:00:00|1738.5|1738.2|1735.5|1735.2|1739.6|1739.3|1735.1|1734.8|206
1657094700000|2022-07-06 08:05:00|1735.6|1735.3|1738.4|1738.1|1739.1|1738.8|1734.8|1734.5|131
1657095000000|2022-07-06 08:10:00|1738.3|1738|1739.2|1738.9|1740|1739.7|1738.3|1738|241
1657095300000|2022-07-06 08:15:00|1739.3|1739|1736.3|1736|1739.4|1739.1|1736.2|1735.9|260
1657095600000|2022-07-06 08:20:00|1736.2|1735.9|1736.1|1735.8|1736.8|1736.5|1735.7|1735.4|169
1657095900000|2022-07-06 08:25:00|1736.2|1735.9|1733.7|1733.4|1736.3|1736|1733.7|1733.4|184
1657096200000|2022-07-06 08:30:00|1733.6|1733.3|1732.2|1731.9|1733.7|1733.4|1731.8|1731.5|219
1657096500000|2022-07-06 08:35:00|1732.3|1732|1732.7|1732.4|1733.6|1733.3|1731.8|1731.5|227
1657096800000|2022-07-06 08:40:00|1732.8|1732.5|1730.1|1729.8|1732.8|1732.5|1729.6|1729.3|243
1657097100000|2022-07-06 08:45:00|1730.2|1729.9|1729.7|1729.4|1731|1730.7|1729.6|1729.3|132
1657097400000|2022-07-06 08:50:00|1729.6|1729.3|1731.7|1731.4|1732|1731.7|1729.6|1729.3|118
1657097700000|2022-07-06 08:55:00|1731.8|1731.5|1730|1729.7|1732.2|1731.9|1729.8|1729.5|183
1657098000000|2022-07-06 09:00:00|1729.9|1729.6|1728.2|1727.9|1730.5|1730.2|1728|1727.7|246
1657098300000|2022-07-06 09:05:00|1728.3|1728|1730|1729.7|1730|1729.7|1727.8|1727.5|126
1657098600000|2022-07-06 09:10:00|1730.1|1729.8|1728.9|1728.6|1730.8|1730.5|1728.4|1728.1|146
1657098900000|2022-07-06 09:15:00|1728.8|1728.5|1731.4|1731.1|1731.6|1731.3|1728|1727.7|83
1657099200000|2022-07-06 09:20:00|1731.3|1731|1733.4|1733.1|1733.4|1733.1|1731.3|1731|103
1657099500000|2022-07-06 09:25:00|1733.5|1733.2|1734.5|1734.2|1734.8|1734.5|1732.8|1732.5|195
1657099800000|2022-07-06 09:30:00|1734.4|1734.1|1733.2|1732.9|1734.9|1734.6|1732.8|1732.5|83
1657100100000|2022-07-06 09:35:00|1733.1|1732.8|1732.4|1732.1|1733.5|1733.2|1731.7|1731.4|65
1657100400000|2022-07-06 09:40:00|1732.5|1732.2|1734.5|1734.2|1734.8|1734.5|1732.3|1732|150
1657100700000|2022-07-06 09:45:00|1734.3|1734|1734.6|1734.3|1735.2|1734.9|1733.5|1733.2|47
1657101000000|2022-07-06 09:50:00|1734.5|1734.2|1736.5|1736.2|1736.8|1736.5|1733.8|1733.5|114
1657101300000|2022-07-06 09:55:00|1736.6|1736.3|1735.8|1735.5|1737.1|1736.8|1735.6|1735.3|209
1657101600000|2022-07-06 10:00:00|1735.9|1735.6|1736|1735.7|1737.1|1736.8|1735.8|1735.5|131
1657101900000|2022-07-06 10:05:00|1736.1|1735.8|1736.2|1735.9|1737.5|1737.2|1735.9|1735.6|101
1657102200000|2022-07-06 10:10:00|1736.3|1736|1735.9|1735.6|1736.3|1736|1735.2|1734.9|70
1657102500000|2022-07-06 10:15:00|1735.8|1735.5|1735.7|1735.4|1736.4|1736.1|1735.5|1735.2|65
1657102800000|2022-07-06 10:20:00|1735.6|1735.3|1737.9|1737.6|1738|1737.7|1735.4|1735.1|43
1657103100000|2022-07-06 10:25:00|1738.1|1737.8|1737.8|1737.5|1738.2|1737.9|1737|1736.7|32
1657103400000|2022-07-06 10:30:00|1737.9|1737.6|1738|1737.7|1738.5|1738.2|1737.8|1737.5|26
1657103700000|2022-07-06 10:35:00|1738.1|1737.8|1737.3|1737|1738.4|1738.1|1737|1736.7|51
1657104000000|2022-07-06 10:40:00|1737.1|1736.8|1734.7|1734.4|1737.1|1736.8|1734.3|1734|84
1657104300000|2022-07-06 10:45:00|1734.6|1734.3|1733.9|1733.6|1734.9|1734.6|1733.5|1733.2|91
1657104600000|2022-07-06 10:50:00|1734|1733.7|1733.2|1732.9|1735|1734.7|1733|1732.7|94
1657104900000|2022-07-06 10:55:00|1733.1|1732.8|1734.6|1734.3|1734.6|1734.3|1733|1732.7|47
1657105200000|2022-07-06 11:00:00|1734.5|1734.2|1733.5|1733.2|1734.5|1734.2|1733.3|1733|84
1657105500000|2022-07-06 11:05:00|1733.6|1733.3|1732.9|1732.6|1733.9|1733.6|1732.4|1732.1|99
1657105800000|2022-07-06 11:10:00|1733|1732.7|1732.8|1732.5|1733.2|1732.9|1732.4|1732.1|103
1657106100000|2022-07-06 11:15:00|1732.9|1732.6|1733.6|1733.3|1733.8|1733.5|1732.5|1732.2|138
1657106400000|2022-07-06 11:20:00|1733.8|1733.5|1733.2|1732.9|1733.8|1733.5|1732.7|1732.4|141
1657106700000|2022-07-06 11:25:00|1733.3|1733|1732.3|1732|1734.1|1733.8|1732.1|1731.8|131
1657107000000|2022-07-06 11:30:00|1732.2|1731.9|1731.5|1731.2|1732.9|1732.6|1730.8|1730.5|744
1657107300000|2022-07-06 11:35:00|1731.6|1731.3|1731.1|1730.8|1731.7|1731.4|1730.7|1730.4|585
1657107600000|2022-07-06 11:40:00|1731|1730.7|1729.2|1728.9|1731|1730.7|1728.7|1728.4|556
1657107900000|2022-07-06 11:45:00|1729.1|1728.8|1727.7|1727.4|1729.2|1728.9|1727.6|1727.3|293
1657108200000|2022-07-06 11:50:00|1727.8|1727.5|1727.9|1727.6|1728.1|1727.8|1726.6|1726.3|242
1657108500000|2022-07-06 11:55:00|1727.8|1727.5|1728.7|1728.4|1728.7|1728.4|1727.3|1727|342
1657108800000|2022-07-06 12:00:00|1728.6|1728.3|1725.6|1725.3|1728.6|1728.3|1724.9|1724.6|565
1657109100000|2022-07-06 12:05:00|1725.7|1725.4|1726.3|1726|1727.4|1727.1|1725.3|1725|320
1657109400000|2022-07-06 12:10:00|1726.4|1726.1|1726.8|1726.5|1726.8|1726.5|1724.5|1724.2|449
1657109700000|2022-07-06 12:15:00|1726.7|1726.4|1728.1|1727.8|1728.6|1728.3|1726.4|1726.1|284
1657110000000|2022-07-06 12:20:00|1728.2|1727.9|1729.8|1729.5|1729.9|1729.6|1728.1|1727.8|171
1657110300000|2022-07-06 12:25:00|1729.9|1729.6|1729.3|1729|1730.1|1729.8|1728.5|1728.2|189
1657110600000|2022-07-06 12:30:00|1729.4|1729.1|1731|1730.7|1731.2|1730.9|1729.3|1729|143
1657110900000|2022-07-06 12:35:00|1731.1|1730.8|1732.4|1732.1|1732.4|1732.1|1730.6|1730.3|249
1657111200000|2022-07-06 12:40:00|1732.2|1731.9|1734.7|1734.4|1734.8|1734.5|1730.9|1730.6|280
1657111500000|2022-07-06 12:45:00|1734.6|1734.3|1736.5|1736.2|1736.6|1736.3|1734.3|1734|255
1657111800000|2022-07-06 12:50:00|1736.2|1735.9|1734.1|1733.8|1736.3|1736|1733.6|1733.3|227
1657112100000|2022-07-06 12:55:00|1733.9|1733.6|1733.5|1733.2|1734.2|1733.9|1732.6|1732.3|295
1657112400000|2022-07-06 13:00:00|1733.4|1733.1|1733.1|1732.8|1734.4|1734.1|1733|1732.7|158
1657112700000|2022-07-06 13:05:00|1733|1732.7|1734.3|1734|1734.6|1734.3|1733|1732.7|244
1657113000000|2022-07-06 13:10:00|1734.4|1734.1|1734.9|1734.6|1735.4|1735.1|1734|1733.7|253
1657113300000|2022-07-06 13:15:00|1734.8|1734.5|1733.6|1733.3|1735.4|1735.1|1732.8|1732.5|380
1657113600000|2022-07-06 13:20:00|1733.5|1733.2|1735.5|1735.2|1736.2|1735.9|1732.7|1732.4|379
1657113900000|2022-07-06 13:25:00|1735.6|1735.3|1734.6|1734.3|1736.4|1736.1|1733.2|1732.9|702
1657114200000|2022-07-06 13:30:00|1734.4|1734.1|1744.3|1744|1746.7|1746.4|1731.1|1730.8|9247
1657114500000|2022-07-06 13:35:00|1744.9|1744.6|1737.3|1737|1745.7|1745.4|1737.3|1737|5002
1657114800000|2022-07-06 13:40:00|1737.6|1737.3|1738.8|1738.5|1741.7|1741.4|1734.4|1734.1|3083
1657115100000|2022-07-06 13:45:00|1738.9|1738.6|1729.1|1728.8|1740.3|1740|1728.9|1728.6|3327
1657115400000|2022-07-06 13:50:00|1728.7|1728.4|1729.1|1728.8|1731.5|1731.2|1725.6|1725.3|3682
1657115700000|2022-07-06 13:55:00|1729.2|1728.9|1730.8|1730.5|1734.7|1734.4|1725|1724.7|2854
1657116000000|2022-07-06 14:00:00|1729.7|1729.4|1727.8|1727.5|1731.2|1730.9|1723.4|1723.1|3634
1657116300000|2022-07-06 14:05:00|1727.6|1727.3|1733.8|1733.5|1736.7|1736.4|1727.2|1726.9|2678
1657116600000|2022-07-06 14:10:00|1733.7|1733.4|1721.6|1721.3|1734|1733.7|1719.3|1719|2596
1657116900000|2022-07-06 14:15:00|1721.7|1721.4|1721.7|1721.4|1724|1723.7|1719.4|1719.1|2245
1657117200000|2022-07-06 14:20:00|1721.4|1721.1|1725.5|1725.2|1726.9|1726.6|1719.7|1719.4|2201
1657117500000|2022-07-06 14:25:00|1724.9|1724.6|1725.8|1725.5|1728.3|1728|1723.5|1723.2|1681
1657117800000|2022-07-06 14:30:00|1725.4|1725.1|1722.1|1721.8|1726.7|1726.4|1720.8|1720.5|1687
1657118100000|2022-07-06 14:35:00|1722.2|1721.9|1722.2|1721.9|1724.5|1724.2|1720.3|1720|1809
1657118400000|2022-07-06 14:40:00|1722.3|1722|1725.5|1725.2|1726.8|1726.5|1719.2|1718.9|1731
1657118700000|2022-07-06 14:45:00|1725.3|1725|1719.6|1719.3|1726.8|1726.5|1719.6|1719.3|1977
1657119000000|2022-07-06 14:50:00|1719.4|1719.1|1720|1719.7|1721.1|1720.8|1716.5|1716.2|1879
1657119300000|2022-07-06 14:55:00|1719.8|1719.5|1718.5|1718.2|1720.4|1720.1|1716.8|1716.5|1487
1657119600000|2022-07-06 15:00:00|1718.3|1718|1711.2|1710.9|1719.2|1718.9|1710.5|1710.2|2185
1657119900000|2022-07-06 15:05:00|1711.4|1711.1|1712.6|1712.3|1714.1|1713.8|1710.8|1710.5|1522
1657120200000|2022-07-06 15:10:00|1712.3|1712|1714|1713.7|1714.7|1714.4|1710.7|1710.4|1286
1657120500000|2022-07-06 15:15:00|1713.9|1713.6|1716.3|1716|1717.3|1717|1713.7|1713.4|1779
1657120800000|2022-07-06 15:20:00|1716.5|1716.2|1715.7|1715.4|1718|1717.7|1714.9|1714.6|1070
1657121100000|2022-07-06 15:25:00|1715.6|1715.3|1713.1|1712.8|1715.7|1715.4|1711.2|1710.9|1637
1657121400000|2022-07-06 15:30:00|1713.3|1713|1710.1|1709.8|1713.9|1713.6|1706.8|1706.5|2025
1657121700000|2022-07-06 15:35:00|1710.2|1709.9|1713.1|1712.8|1713.9|1713.6|1709.4|1709.1|1599
1657122000000|2022-07-06 15:40:00|1713|1712.7|1712.8|1712.5|1714.2|1713.9|1710.7|1710.4|1990
1657122300000|2022-07-06 15:45:00|1712.6|1712.3|1715|1714.7|1716.4|1716.1|1710.8|1710.5|2488
1657122600000|2022-07-06 15:50:00|1715.6|1715.3|1713.7|1713.4|1717.4|1717.1|1713|1712.7|1467
1657122900000|2022-07-06 15:55:00|1713.6|1713.3|1716.7|1716.4|1717.5|1717.2|1713.4|1713.1|906
1657123200000|2022-07-06 16:00:00|1716.6|1716.3|1714.9|1714.6|1717|1716.7|1714.1|1713.8|783
1657123500000|2022-07-06 16:05:00|1715|1714.7|1714.1|1713.8|1717.6|1717.3|1712.8|1712.5|1344
1657123800000|2022-07-06 16:10:00|1714.2|1713.9|1718.9|1718.6|1718.9|1718.6|1713.3|1713|824
1657124100000|2022-07-06 16:15:00|1718.8|1718.5|1716.7|1716.4|1719.1|1718.8|1716.2|1715.9|625
1657124400000|2022-07-06 16:20:00|1716.6|1716.3|1714.1|1713.8|1717.3|1717|1713.7|1713.4|720
1657124700000|2022-07-06 16:25:00|1713.9|1713.6|1715.7|1715.4|1715.9|1715.6|1713.8|1713.5|608
1657125000000|2022-07-06 16:30:00|1715.6|1715.3|1715.6|1715.3|1716.2|1715.9|1713.9|1713.6|718
1657125300000|2022-07-06 16:35:00|1715.7|1715.4|1716.6|1716.3|1718.5|1718.2|1715.7|1715.4|1116
1657125600000|2022-07-06 16:40:00|1716.9|1716.6|1718.1|1717.8|1718.7|1718.4|1715|1714.7|728
1657125900000|2022-07-06 16:45:00|1717.8|1717.5|1716.5|1716.2|1718.3|1718|1715.7|1715.4|804
1657126200000|2022-07-06 16:50:00|1716.6|1716.3|1716.4|1716.1|1717.2|1716.9|1714.2|1713.9|630
1657126500000|2022-07-06 16:55:00|1716.6|1716.3|1717|1716.7|1717.4|1717.1|1715.5|1715.2|623
1657126800000|2022-07-06 17:00:00|1716.9|1716.6|1718.1|1717.8|1719.8|1719.5|1716.9|1716.6|888
1657127100000|2022-07-06 17:05:00|1718.3|1718|1721.4|1721.1|1722.7|1722.4|1718.3|1718|1111
1657127400000|2022-07-06 17:10:00|1721.3|1721|1720.7|1720.4|1721.4|1721.1|1720.2|1719.9|561
1657127700000|2022-07-06 17:15:00|1720.9|1720.6|1719.8|1719.5|1721|1720.7|1718.9|1718.6|610
1657128000000|2022-07-06 17:20:00|1719.7|1719.4|1720.4|1720.1|1721|1720.7|1718.8|1718.5|738
1657128300000|2022-07-06 17:25:00|1720.5|1720.2|1719.4|1719.1|1720.6|1720.3|1718.4|1718.1|606
1657128600000|2022-07-06 17:30:00|1719.3|1719|1719.9|1719.6|1720.1|1719.8|1718.3|1718|707
1657128900000|2022-07-06 17:35:00|1719.8|1719.5|1720.3|1720|1720.6|1720.3|1718.8|1718.5|527
1657129200000|2022-07-06 17:40:00|1720.4|1720.1|1719.8|1719.5|1721.4|1721.1|1718.9|1718.6|562
1657129500000|2022-07-06 17:45:00|1719.7|1719.4|1721.2|1720.9|1721.7|1721.4|1719.7|1719.4|500
1657129800000|2022-07-06 17:50:00|1721.3|1721|1721.2|1720.9|1721.7|1721.4|1720.4|1720.1|405
1657130100000|2022-07-06 17:55:00|1721.3|1721|1721|1720.7|1722.1|1721.8|1720.7|1720.4|492
1657130400000|2022-07-06 18:00:00|1720.9|1720.6|1721.2|1720.9|1724.8|1724.5|1717.4|1717.1|2393
1657130700000|2022-07-06 18:05:00|1721.6|1721.3|1721.9|1721.6|1727.1|1726.8|1721.4|1721.1|2464
1657131000000|2022-07-06 18:10:00|1721.7|1721.4|1719.9|1719.6|1722|1721.7|1714.3|1714|3133
1657131300000|2022-07-06 18:15:00|1719.8|1719.5|1714.4|1714.1|1720|1719.7|1713.6|1713.3|1768
1657131600000|2022-07-06 18:20:00|1714.5|1714.2|1717.5|1717.2|1718.2|1717.9|1714.1|1713.8|1399
1657131900000|2022-07-06 18:25:00|1717.3|1717|1724.6|1724.3|1725|1724.7|1714.2|1713.9|2649
1657132200000|2022-07-06 18:30:00|1724.8|1724.5|1730.5|1730.2|1731.6|1731.3|1723.2|1722.9|2595
1657132500000|2022-07-06 18:35:00|1730.7|1730.4|1729|1728.7|1732.1|1731.8|1726.7|1726.4|2407
1657132800000|2022-07-06 18:40:00|1729.1|1728.8|1733.7|1733.4|1734.5|1734.2|1728.8|1728.5|3359
1657133100000|2022-07-06 18:45:00|1733.9|1733.6|1729.7|1729.4|1735.7|1735.4|1729.4|1729.1|2720
1657133400000|2022-07-06 18:50:00|1729.6|1729.3|1729.2|1728.9|1730.3|1730|1727.9|1727.6|1278
1657133700000|2022-07-06 18:55:00|1729.3|1729|1730.5|1730.2|1731|1730.7|1727.6|1727.3|1283
1657134000000|2022-07-06 19:00:00|1730.6|1730.3|1727.8|1727.5|1731.1|1730.8|1726.1|1725.8|1447
1657134300000|2022-07-06 19:05:00|1728.1|1727.8|1728.1|1727.8|1728.2|1727.9|1726|1725.7|1339
1657134600000|2022-07-06 19:10:00|1728|1727.7|1729.9|1729.6|1730.5|1730.2|1727.4|1727.1|1571
1657134900000|2022-07-06 19:15:00|1730|1729.7|1730.5|1730.2|1731.1|1730.8|1727.5|1727.2|1225
1657135200000|2022-07-06 19:20:00|1730.6|1730.3|1733.9|1733.6|1734.2|1733.9|1730.2|1729.9|1755
1657135500000|2022-07-06 19:25:00|1733.7|1733.4|1731.8|1731.5|1733.9|1733.6|1730.2|1729.9|1239
1657135800000|2022-07-06 19:30:00|1731.9|1731.6|1733.2|1732.9|1733.7|1733.4|1730.3|1730|1470
1657136100000|2022-07-06 19:35:00|1733.3|1733|1729|1728.7|1734.4|1734.1|1728.6|1728.3|1533
1657136400000|2022-07-06 19:40:00|1728.9|1728.6|1728.2|1727.9|1729.4|1729.1|1727.1|1726.8|1884
1657136700000|2022-07-06 19:45:00|1727.9|1727.6|1727|1726.7|1729.4|1729.1|1725.9|1725.6|2554
1657137000000|2022-07-06 19:50:00|1726.9|1726.6|1721.5|1721.2|1727.9|1727.6|1720.1|1719.8|3915
1657137300000|2022-07-06 19:55:00|1721.4|1721.1|1725.2|1724.9|1725.3|1725|1721|1720.7|10322
1657137600000|2022-07-06 20:00:00|1725|1724.7|1724.8|1724.5|1725.8|1725.5|1723.7|1723.4|3318
1657137900000|2022-07-06 20:05:00|1724.5|1724.2|1726.5|1726.2|1727.6|1727.3|1724.5|1724.2|1528
1657138200000|2022-07-06 20:10:00|1726.4|1726.1|1726.2|1725.9|1728|1727.7|1725.9|1725.6|1062
1657138500000|2022-07-06 20:15:00|1726.1|1725.8|1727.3|1727|1727.4|1727.1|1725.9|1725.6|257
1657138800000|2022-07-06 20:20:00|1727.4|1727.1|1727.6|1727.3|1727.6|1727.3|1726.9|1726.6|285
1657139100000|2022-07-06 20:25:00|1727.5|1727.2|1726.2|1725.9|1727.8|1727.5|1726.2|1725.9|549
1657139400000|2022-07-06 20:30:00|1725.7|1725.4|1726.9|1726.6|1727.2|1726.9|1725.4|1725.1|566
1657139700000|2022-07-06 20:35:00|1727|1726.7|1727|1726.7|1727.7|1727.4|1726.8|1726.5|354
1657140000000|2022-07-06 20:40:00|1726.9|1726.6|1727.6|1727.3|1727.7|1727.4|1726.8|1726.5|321
1657140300000|2022-07-06 20:45:00|1727.4|1727.1|1725.5|1725.2|1727.5|1727.2|1725.2|1724.9|441
1657140600000|2022-07-06 20:50:00|1725.4|1725.1|1726.6|1726.3|1726.7|1726.4|1725.1|1724.8|177
1657140900000|2022-07-06 20:55:00|1726.5|1726.2|1727.3|1726.5|1727.4|1727.1|1726.5|1726.2|149
1657141200000|2022-07-06 21:00:00|1727.2|1726.4|1727.2|1726.4|1727.2|1726.4|1727.1|1726.3|0
1657141500000|2022-07-06 21:05:00|1727.1|1726.3|1727.2|1726.4|1727.3|1726.5|1727.1|1726.3|0
1657141800000|2022-07-06 21:10:00|1727.1|1726.3|1727.1|1726.3|1727.1|1726.3|1727|1726.2|0
1657142100000|2022-07-06 21:15:00|1727.2|1726.4|1727.3|1726.5|1727.5|1726.7|1727.2|1726.4|0
1657142400000|2022-07-06 21:20:00|1727.2|1726.4|1727.3|1726.5|1727.3|1726.5|1727.2|1726.4|0
1657142700000|2022-07-06 21:25:00|1727.2|1726.4|1727.2|1726.4|1727.2|1726.4|1727.2|1726.4|0
1657143000000|2022-07-06 21:30:00|1727.1|1726.3|1727.2|1726.4|1727.2|1726.4|1727.1|1726.3|0
1657143300000|2022-07-06 21:35:00|1727.1|1726.3|1727.2|1726.4|1727.2|1726.4|1727.1|1726.3|0
1657143600000|2022-07-06 21:40:00|1727.1|1726.3|1727.1|1726.3|1727.2|1726.4|1727.1|1726.3|0
1657143900000|2022-07-06 21:45:00|1727.2|1726.4|1727.2|1726.4|1727.4|1726.6|1727.2|1726.4|0
1657144200000|2022-07-06 21:50:00|1727.3|1726.5|1727.4|1726.6|1727.4|1726.6|1727.3|1726.5|0
1657144500000|2022-07-06 21:55:00|1727.3|1726.5|1727|1726.2|1727.5|1726.7|1727|1726.2|0
1657144800000|2022-07-06 22:00:00|1727.2|1726.4|1727.5|1727.2|1728.2|1727.9|1726.9|1726.1|82
1657145100000|2022-07-06 22:05:00|1727.6|1727.3|1727.8|1727.5|1728.2|1727.9|1727.4|1727.1|33
1657145400000|2022-07-06 22:10:00|1727.9|1727.6|1726.1|1725.8|1727.9|1727.6|1726|1725.7|61
1657145700000|2022-07-06 22:15:00|1726.2|1725.9|1726.4|1726.1|1726.6|1726.3|1726|1725.7|19
1657146000000|2022-07-06 22:20:00|1726.6|1726.3|1727.7|1727.4|1728|1727.7|1726.6|1726.3|39
1657146300000|2022-07-06 22:25:00|1727.8|1727.5|1727.1|1726.8|1727.8|1727.5|1726.9|1726.6|19
1657146600000|2022-07-06 22:30:00|1727.2|1726.9|1726.8|1726.5|1727.5|1727.2|1726.5|1726.2|30
1657146900000|2022-07-06 22:35:00|1726.7|1726.4|1726.2|1725.9|1726.8|1726.5|1725.6|1725.3|35
1657147200000|2022-07-06 22:40:00|1726.3|1726|1726.3|1726|1726.7|1726.4|1726.1|1725.8|18
1657147500000|2022-07-06 22:45:00|1726.4|1726.1|1726.6|1726.3|1727|1726.7|1726.4|1726.1|29
1657147800000|2022-07-06 22:50:00|1726.7|1726.4|1726.6|1726.3|1726.7|1726.4|1726|1725.7|15
1657148100000|2022-07-06 22:55:00|1726.5|1726.2|1726.5|1726.2|1726.6|1726.3|1726|1725.7|19
1657148400000|2022-07-06 23:00:00|1726.6|1726.3|1727.1|1726.8|1727.3|1727|1726.6|1726.3|36
1657148700000|2022-07-06 23:05:00|1727.2|1726.9|1727.1|1726.8|1727.6|1727.3|1726.9|1726.6|38
1657149000000|2022-07-06 23:10:00|1727.2|1726.9|1726.5|1726.2|1727.4|1727.1|1726.4|1726.1|29
1657149300000|2022-07-06 23:15:00|1726.6|1726.3|1726.2|1725.9|1726.7|1726.4|1725.8|1725.5|35
1657149600000|2022-07-06 23:20:00|1726.1|1725.8|1725.9|1725.6|1726.2|1725.9|1725.7|1725.4|21
1657149900000|2022-07-06 23:25:00|1726|1725.7|1726.3|1726|1726.5|1726.2|1726|1725.7|7
1657150200000|2022-07-06 23:30:00|1726.2|1725.9|1727.2|1726.9|1727.2|1726.9|1726.2|1725.9|17
1657150500000|2022-07-06 23:35:00|1727.1|1726.8|1726.5|1726.2|1727.4|1727.1|1726.2|1725.9|17
1657150800000|2022-07-06 23:40:00|1726.6|1726.3|1726.8|1726.5|1727.2|1726.9|1726.1|1725.8|20
1657151100000|2022-07-06 23:45:00|1726.7|1726.4|1728.1|1727.8|1728.7|1728.4|1726.5|1726.2|67
1657151400000|2022-07-06 23:50:00|1728|1727.7|1727.7|1727.4|1728.3|1728|1727.3|1727|25
1657151700000|2022-07-06 23:55:00|1727.6|1727.3|1726.7|1726.4|1727.8|1727.5|1726.6|1726.3|29
1657152000000|2022-07-07 00:00:00|1726.8|1726.5|1723.5|1723.2|1726.8|1726.5|1723.4|1723.1|105
1657152300000|2022-07-07 00:05:00|1723.3|1723|1722.3|1722|1723.5|1723.2|1721.7|1721.4|91
1657152600000|2022-07-07 00:10:00|1722.2|1721.9|1722.8|1722.5|1723.1|1722.8|1721.8|1721.5|47
1657152900000|2022-07-07 00:15:00|1722.9|1722.6|1723.1|1722.8|1723.5|1723.2|1721.6|1721.3|90
1657153200000|2022-07-07 00:20:00|1723.2|1722.9|1724.1|1723.8|1724.3|1724|1723.2|1722.9|41
1657153500000|2022-07-07 00:25:00|1724|1723.7|1723.6|1723.3|1724.5|1724.2|1723.3|1723|60
1657153800000|2022-07-07 00:30:00|1723.7|1723.4|1723.2|1722.9|1725.3|1725|1723.1|1722.8|175
1657154100000|2022-07-07 00:35:00|1723.1|1722.8|1725.2|1724.9|1725.3|1725|1723.1|1722.8|27
1657154400000|2022-07-07 00:40:00|1725.3|1725|1725.8|1725.5|1726.6|1726.3|1725.1|1724.8|55
1657154700000|2022-07-07 00:45:00|1725.7|1725.4|1725.2|1724.9|1726.3|1726|1725.1|1724.8|14
1657155000000|2022-07-07 00:50:00|1725.1|1724.8|1724.3|1724|1725.5|1725.2|1724.2|1723.9|34
1657155300000|2022-07-07 00:55:00|1724.4|1724.1|1724.3|1724|1724.9|1724.6|1724.1|1723.8|26
1657155600000|2022-07-07 01:00:00|1724.4|1724.1|1721.2|1720.9|1724.4|1724.1|1719.8|1719.5|131
1657155900000|2022-07-07 01:05:00|1721.3|1721|1721.7|1721.4|1722.2|1721.9|1721.3|1721|25
1657156200000|2022-07-07 01:10:00|1722|1721.7|1720.8|1720.5|1722|1721.7|1719.6|1719.3|77
1657156500000|2022-07-07 01:15:00|1720.9|1720.6|1719.9|1719.6|1721.2|1720.9|1719.8|1719.5|40
1657156800000|2022-07-07 01:20:00|1720|1719.7|1721.1|1720.8|1721.4|1721.1|1719.3|1719|52
1657157100000|2022-07-07 01:25:00|1721|1720.7|1721|1720.7|1722.4|1722.1|1720.7|1720.4|63
1657157400000|2022-07-07 01:30:00|1720.8|1720.5|1720.2|1719.9|1721.4|1721.1|1719.7|1719.4|52
1657157700000|2022-07-07 01:35:00|1720.3|1720|1719.4|1719.1|1721.1|1720.8|1719.4|1719.1|27
1657158000000|2022-07-07 01:40:00|1719.3|1719|1718.5|1718.2|1719.3|1719|1717.4|1717.1|124
1657158300000|2022-07-07 01:45:00|1718.4|1718.1|1719.2|1718.9|1719.2|1718.9|1717.7|1717.4|39
1657158600000|2022-07-07 01:50:00|1719.1|1718.8|1720.1|1719.8|1720.7|1720.4|1719|1718.7|56
1657158900000|2022-07-07 01:55:00|1720.2|1719.9|1720.7|1720.4|1720.8|1720.5|1719.6|1719.3|77
1657159200000|2022-07-07 02:00:00|1720.8|1720.5|1722.4|1722.1|1723.3|1723|1720.7|1720.4|181
1657159500000|2022-07-07 02:05:00|1722.5|1722.2|1722.2|1721.9|1723.3|1723|1722|1721.7|15
1657159800000|2022-07-07 02:10:00|1722.3|1722|1722.8|1722.5|1722.8|1722.5|1721.2|1720.9|23
1657160100000|2022-07-07 02:15:00|1722.9|1722.6|1724.3|1724|1725|1724.7|1722.8|1722.5|55
1657160400000|2022-07-07 02:20:00|1724.2|1723.9|1724.2|1723.9|1725|1724.7|1723.8|1723.5|20
1657160700000|2022-07-07 02:25:00|1724.3|1724|1723|1722.7|1724.3|1724|1723|1722.7|7
1657161000000|2022-07-07 02:30:00|1723.1|1722.8|1725|1724.7|1725|1724.7|1722.8|1722.5|31
1657161300000|2022-07-07 02:35:00|1724.9|1724.6|1725.3|1725|1725.8|1725.5|1724.3|1724|38
1657161600000|2022-07-07 02:40:00|1725.2|1724.9|1727.4|1727.1|1727.8|1727.5|1725|1724.7|80
1657161900000|2022-07-07 02:45:00|1727.3|1727|1728|1727.7|1728.3|1728|1727.2|1726.9|91
1657162200000|2022-07-07 02:50:00|1728.1|1727.8|1727.5|1727.2|1728.5|1728.2|1727.2|1726.9|33
1657162500000|2022-07-07 02:55:00|1727.4|1727.1|1728.3|1728|1728.5|1728.2|1727.1|1726.8|17
1657162800000|2022-07-07 03:00:00|1728.4|1728.1|1726.9|1726.6|1728.4|1728.1|1726.7|1726.4|30
1657163100000|2022-07-07 03:05:00|1727.1|1726.8|1727.2|1726.9|1727.4|1727.1|1726.6|1726.3|13
1657163400000|2022-07-07 03:10:00|1727.3|1727|1728.7|1728.4|1728.9|1728.6|1726.8|1726.5|67
1657163700000|2022-07-07 03:15:00|1728.6|1728.3|1729.3|1729|1729.4|1729.1|1727.8|1727.5|45
1657164000000|2022-07-07 03:20:00|1729.4|1729.1|1729.5|1729.2|1729.5|1729.2|1728.8|1728.5|63
1657164300000|2022-07-07 03:25:00|1729.4|1729.1|1728.9|1728.6|1729.7|1729.4|1728.4|1728.1|139
1657164600000|2022-07-07 03:30:00|1729|1728.7|1728|1727.7|1729.4|1729.1|1727.3|1727|53
1657164900000|2022-07-07 03:35:00|1728.2|1727.9|1728.5|1728.2|1728.7|1728.4|1727.9|1727.6|23
1657165200000|2022-07-07 03:40:00|1728.3|1728|1728.5|1728.2|1728.7|1728.4|1728|1727.7|17
1657165500000|2022-07-07 03:45:00|1728.6|1728.3|1727.6|1727.3|1729.6|1729.3|1727.3|1727|97
1657165800000|2022-07-07 03:50:00|1727.7|1727.4|1727.5|1727.2|1727.8|1727.5|1727.2|1726.9|3
1657166100000|2022-07-07 03:55:00|1727.6|1727.3|1726.7|1726.4|1727.7|1727.4|1726.6|1726.3|31
1657166400000|2022-07-07 04:00:00|1726.8|1726.5|1728.3|1728|1728.3|1728|1726.8|1726.5|23
1657166700000|2022-07-07 04:05:00|1728.5|1728.2|1727.4|1727.1|1728.7|1728.4|1727.4|1727.1|14
1657167000000|2022-07-07 04:10:00|1727.5|1727.2|1727.4|1727.1|1728.1|1727.8|1727.1|1726.8|13
1657167300000|2022-07-07 04:15:00|1727.5|1727.2|1727.3|1727|1728.3|1728|1727.1|1726.8|10
1657167600000|2022-07-07 04:20:00|1727.2|1726.9|1727.6|1727.3|1727.6|1727.3|1726.5|1726.2|32
1657167900000|2022-07-07 04:25:00|1727.5|1727.2|1727.4|1727.1|1727.6|1727.3|1727.2|1726.9|9
1657168200000|2022-07-07 04:30:00|1727.3|1727|1728.6|1728.3|1728.7|1728.4|1727.3|1727|40
1657168500000|2022-07-07 04:35:00|1728.7|1728.4|1728.7|1728.4|1728.8|1728.5|1728.2|1727.9|19
1657168800000|2022-07-07 04:40:00|1728.6|1728.3|1728.9|1728.6|1728.9|1728.6|1728.4|1728.1|6
1657169100000|2022-07-07 04:45:00|1728.8|1728.5|1729.1|1728.8|1729.6|1729.3|1728.8|1728.5|54
1657169400000|2022-07-07 04:50:00|1729.2|1728.9|1729|1728.7|1729.3|1729|1728.8|1728.5|18
1657169700000|2022-07-07 04:55:00|1729.1|1728.8|1729.2|1728.9|1729.5|1729.2|1729|1728.7|11
1657170000000|2022-07-07 05:00:00|1729.3|1729|1729.9|1729.6|1731.3|1731|1728.8|1728.5|139
1657170300000|2022-07-07 05:05:00|1729.8|1729.5|1731.6|1731.3|1731.9|1731.6|1729.6|1729.3|80
1657170600000|2022-07-07 05:10:00|1731.5|1731.2|1733.6|1733.3|1733.7|1733.4|1731.2|1730.9|110
1657170900000|2022-07-07 05:15:00|1733.7|1733.4|1732.9|1732.6|1734.5|1734.2|1732.8|1732.5|55
1657171200000|2022-07-07 05:20:00|1732.8|1732.5|1732.3|1732|1733.1|1732.8|1732.3|1732|46
1657171500000|2022-07-07 05:25:00|1732.4|1732.1|1732.5|1732.2|1732.9|1732.6|1732.1|1731.8|49
1657171800000|2022-07-07 05:30:00|1732.8|1732.5|1730.9|1730.6|1733.1|1732.8|1730.7|1730.4|67
1657172100000|2022-07-07 05:35:00|1731|1730.7|1730.8|1730.5|1731.7|1731.4|1730.2|1729.9|20
1657172400000|2022-07-07 05:40:00|1730.7|1730.4|1730.1|1729.8|1730.7|1730.4|1730|1729.7|17
1657172700000|2022-07-07 05:45:00|1730.3|1730|1730.9|1730.6|1731.7|1731.4|1730.3|1730|23
1657173000000|2022-07-07 05:50:00|1731|1730.7|1730.6|1730.3|1731.9|1731.6|1730.4|1730.1|52
1657173300000|2022-07-07 05:55:00|1730.8|1730.5|1731|1730.7|1731.2|1730.9|1730.6|1730.3|20
1657173600000|2022-07-07 06:00:00|1730.9|1730.6|1731.5|1731.2|1732.3|1732|1730.8|1730.5|95
1657173900000|2022-07-07 06:05:00|1731.4|1731.1|1732.2|1731.9|1732.2|1731.9|1730.8|1730.5|40
1657174200000|2022-07-07 06:10:00|1732.1|1731.8|1730.8|1730.5|1732.8|1732.5|1730.1|1729.8|40
1657174500000|2022-07-07 06:15:00|1730.9|1730.6|1731.4|1731.1|1732.3|1732|1730.7|1730.4|30
1657174800000|2022-07-07 06:20:00|1731.3|1731|1730.6|1730.3|1731.7|1731.4|1730.3|1730|18
1657175100000|2022-07-07 06:25:00|1730.7|1730.4|1730.9|1730.6|1731.5|1731.2|1730|1729.7|49
1657175400000|2022-07-07 06:30:00|1731|1730.7|1730|1729.7|1731.3|1731|1729.7|1729.4|67
1657175700000|2022-07-07 06:35:00|1730.1|1729.8|1729.5|1729.2|1730.3|1730|1729.1|1728.8|18
1657176000000|2022-07-07 06:40:00|1729.6|1729.3|1729.7|1729.4|1730.2|1729.9|1729.4|1729.1|11
1657176300000|2022-07-07 06:45:00|1729.8|1729.5|1730.2|1729.9|1730.4|1730.1|1729.5|1729.2|16
1657176600000|2022-07-07 06:50:00|1730.1|1729.8|1730.7|1730.4|1731|1730.7|1730.1|1729.8|34
1657176900000|2022-07-07 06:55:00|1730.6|1730.3|1729.7|1729.4|1730.9|1730.6|1729.7|1729.4|34
1657177200000|2022-07-07 07:00:00|1730|1729.7|1729.8|1729.5|1731.8|1731.5|1729.5|1729.2|92
1657177500000|2022-07-07 07:05:00|1729.9|1729.6|1731.8|1731.5|1732|1731.7|1729.7|1729.4|157
1657177800000|2022-07-07 07:10:00|1731.7|1731.4|1729.2|1728.9|1731.9|1731.6|1728.7|1728.4|112
1657178100000|2022-07-07 07:15:00|1729.3|1729|1729.2|1728.9|1729.7|1729.4|1727.7|1727.4|198
1657178400000|2022-07-07 07:20:00|1729.1|1728.8|1731.9|1731.6|1732.1|1731.8|1729|1728.7|127
1657178700000|2022-07-07 07:25:00|1731.6|1731.3|1731.1|1730.8|1731.9|1731.6|1730.6|1730.3|166
1657179000000|2022-07-07 07:30:00|1731.3|1731|1734.5|1734.2|1734.5|1734.2|1731.2|1730.9|200
1657179300000|2022-07-07 07:35:00|1734.4|1734.1|1733.5|1733.2|1734.6|1734.3|1733.1|1732.8|126
1657179600000|2022-07-07 07:40:00|1733.6|1733.3|1732.7|1732.4|1734.1|1733.8|1732.1|1731.8|121
1657179900000|2022-07-07 07:45:00|1732.6|1732.3|1733|1732.7|1733.5|1733.2|1732.2|1731.9|112
1657180200000|2022-07-07 07:50:00|1732.9|1732.6|1732|1731.7|1733.3|1733|1731.6|1731.3|108
1657180500000|2022-07-07 07:55:00|1731.9|1731.6|1733.2|1732.9|1733.3|1733|1731.9|1731.6|78
1657180800000|2022-07-07 08:00:00|1733.3|1733|1733.1|1732.8|1734.2|1733.9|1732.9|1732.6|102
1657181100000|2022-07-07 08:05:00|1733.2|1732.9|1734.6|1734.3|1735.3|1735|1732.8|1732.5|220
1657181400000|2022-07-07 08:10:00|1734.8|1734.5|1733.4|1733.1|1735|1734.7|1733|1732.7|151
1657181700000|2022-07-07 08:15:00|1733.3|1733|1733.1|1732.8|1733.5|1733.2|1732.8|1732.5|127
1657182000000|2022-07-07 08:20:00|1733.2|1732.9|1733.4|1733.1|1733.7|1733.4|1733|1732.7|185
1657182300000|2022-07-07 08:25:00|1733.5|1733.2|1733.9|1733.6|1734|1733.7|1733.1|1732.8|174
1657182600000|2022-07-07 08:30:00|1734|1733.7|1733.5|1733.2|1734.7|1734.4|1733.3|1733|134
1657182900000|2022-07-07 08:35:00|1733.4|1733.1|1731.8|1731.5|1734.2|1733.9|1731.1|1730.8|101
1657183200000|2022-07-07 08:40:00|1731.7|1731.4|1729.4|1729.1|1731.7|1731.4|1729.4|1729.1|113
1657183500000|2022-07-07 08:45:00|1729.3|1729|1728.8|1728.5|1730.2|1729.9|1728.8|1728.5|115
1657183800000|2022-07-07 08:50:00|1728.9|1728.6|1729.6|1729.3|1730|1729.7|1728.8|1728.5|119
1657184100000|2022-07-07 08:55:00|1729.7|1729.4|1730.2|1729.9|1734.4|1734.1|1727.6|1727.3|732
1657184400000|2022-07-07 09:00:00|1729.9|1729.6|1730.7|1730.4|1733.2|1732.9|1728.3|1728|538
1657184700000|2022-07-07 09:05:00|1730.6|1730.3|1731.2|1730.9|1731.9|1731.6|1729.2|1728.9|324
1657185000000|2022-07-07 09:10:00|1731.1|1730.8|1731.7|1731.4|1732.5|1732.2|1730.3|1730|283
1657185300000|2022-07-07 09:15:00|1731.8|1731.5|1733.6|1733.3|1733.9|1733.6|1731.5|1731.2|233
1657185600000|2022-07-07 09:20:00|1733.7|1733.4|1732|1731.7|1734.1|1733.8|1731.8|1731.5|192
1657185900000|2022-07-07 09:25:00|1732.1|1731.8|1731.5|1731.2|1732.8|1732.5|1731.2|1730.9|185
1657186200000|2022-07-07 09:30:00|1731.4|1731.1|1731.7|1731.4|1732.5|1732.2|1730.9|1730.6|194
1657186500000|2022-07-07 09:35:00|1731.8|1731.5|1731.4|1731.1|1733|1732.7|1730.5|1730.2|281
1657186800000|2022-07-07 09:40:00|1731.3|1731|1731.3|1731|1731.9|1731.6|1730.8|1730.5|147
1657187100000|2022-07-07 09:45:00|1731.4|1731.1|1730.7|1730.4|1731.7|1731.4|1730.2|1729.9|209
1657187400000|2022-07-07 09:50:00|1730.8|1730.5|1730.1|1729.8|1731.2|1730.9|1729.8|1729.5|79
1657187700000|2022-07-07 09:55:00|1730.2|1729.9|1729.3|1729|1730.4|1730.1|1729.2|1728.9|61
1657188000000|2022-07-07 10:00:00|1729.2|1728.9|1729.9|1729.6|1730.1|1729.8|1729|1728.7|135
1657188300000|2022-07-07 10:05:00|1729.8|1729.5|1728.8|1728.5|1730.5|1730.2|1728.5|1728.2|191
1657188600000|2022-07-07 10:10:00|1728.9|1728.6|1729.2|1728.9|1729.2|1728.9|1728.5|1728.2|97
1657188900000|2022-07-07 10:15:00|1729.1|1728.8|1727.3|1727|1729.5|1729.2|1727.2|1726.9|255
1657189200000|2022-07-07 10:20:00|1727.2|1726.9|1729.2|1728.9|1729.3|1729|1726.3|1726|170
1657189500000|2022-07-07 10:25:00|1729.1|1728.8|1729.9|1729.6|1730.1|1729.8|1728.7|1728.4|85
1657189800000|2022-07-07 10:30:00|1730|1729.7|1730.6|1730.3|1731.1|1730.8|1729.7|1729.4|86
1657190100000|2022-07-07 10:35:00|1730.7|1730.4|1731.2|1730.9|1731.2|1730.9|1730|1729.7|115
1657190400000|2022-07-07 10:40:00|1731.3|1731|1730.9|1730.6|1731.3|1731|1730.4|1730.1|129
1657190700000|2022-07-07 10:45:00|1731|1730.7|1731|1730.7|1731.6|1731.3|1730.7|1730.4|154
1657191000000|2022-07-07 10:50:00|1730.9|1730.6|1730.4|1730.1|1731.1|1730.8|1729.9|1729.6|90
1657191300000|2022-07-07 10:55:00|1730.3|1730|1731.1|1730.8|1731.2|1730.9|1729.1|1728.8|222
1657191600000|2022-07-07 11:00:00|1731.2|1730.9|1730.2|1729.9|1731.2|1730.9|1729.9|1729.6|101
1657191900000|2022-07-07 11:05:00|1730.1|1729.8|1729.6|1729.3|1730.2|1729.9|1729.2|1728.9|103
1657192200000|2022-07-07 11:10:00|1729.5|1729.2|1730|1729.7|1730.2|1729.9|1729.4|1729.1|78
1657192500000|2022-07-07 11:15:00|1729.9|1729.6|1729.4|1729.1|1730.1|1729.8|1728.9|1728.6|141
1657192800000|2022-07-07 11:20:00|1729.5|1729.2|1727.8|1727.5|1729.6|1729.3|1727.5|1727.2|143
1657193100000|2022-07-07 11:25:00|1727.9|1727.6|1727.6|1727.3|1729|1728.7|1727.5|1727.2|149
1657193400000|2022-07-07 11:30:00|1727.5|1727.2|1729.9|1729.6|1730.1|1729.8|1727.3|1727|191
1657193700000|2022-07-07 11:35:00|1730|1729.7|1729.8|1729.5|1730.3|1730|1729.4|1729.1|193
1657194000000|2022-07-07 11:40:00|1729.9|1729.6|1731.1|1730.8|1731.3|1731|1729.9|1729.6|178
1657194300000|2022-07-07 11:45:00|1731.3|1731|1730.8|1730.5|1731.3|1731|1730|1729.7|51
1657194600000|2022-07-07 11:50:00|1730.9|1730.6|1732.2|1731.9|1732.5|1732.2|1730.6|1730.3|491
1657194900000|2022-07-07 11:55:00|1732.4|1732.1|1734|1733.7|1734.4|1734.1|1732.2|1731.9|577
1657195200000|2022-07-07 12:00:00|1734.1|1733.8|1733.8|1733.5|1734.7|1734.4|1732.9|1732.6|451
1657195500000|2022-07-07 12:05:00|1733.7|1733.4|1734|1733.7|1734.6|1734.3|1733.3|1733|350
1657195800000|2022-07-07 12:10:00|1733.9|1733.6|1733.4|1733.1|1734.5|1734.2|1733.4|1733.1|376
1657196100000|2022-07-07 12:15:00|1733.5|1733.2|1731.4|1731.1|1734|1733.7|1731.3|1731|440
1657196400000|2022-07-07 12:20:00|1731.3|1731|1732.2|1731.9|1733.6|1733.3|1731.3|1731|287
1657196700000|2022-07-07 12:25:00|1732.1|1731.8|1732.1|1731.8|1733.1|1732.8|1731.6|1731.3|153
1657197000000|2022-07-07 12:30:00|1732|1731.7|1731|1730.7|1733.3|1733|1730.4|1730.1|478
1657197300000|2022-07-07 12:35:00|1731.1|1730.8|1732.2|1731.9|1732.7|1732.4|1730.7|1730.4|263
1657197600000|2022-07-07 12:40:00|1731.9|1731.6|1734|1733.7|1734.2|1733.9|1731.9|1731.6|289
1657197900000|2022-07-07 12:45:00|1733.9|1733.6|1734.4|1734.1|1735.5|1735.2|1733|1732.7|729
1657198200000|2022-07-07 12:50:00|1734.3|1734|1735.9|1735.6|1736|1735.7|1734.3|1734|385
1657198500000|2022-07-07 12:55:00|1735.7|1735.4|1734.3|1734|1736|1735.7|1734.3|1734|407
1657198800000|2022-07-07 13:00:00|1734.2|1733.9|1735.3|1735|1736|1735.7|1734|1733.7|480
1657199100000|2022-07-07 13:05:00|1735.4|1735.1|1734.7|1734.4|1735.8|1735.5|1734.2|1733.9|360
1657199400000|2022-07-07 13:10:00|1734.9|1734.6|1735.7|1735.4|1735.8|1735.5|1734.7|1734.4|308
1657199700000|2022-07-07 13:15:00|1735.6|1735.3|1735.8|1735.5|1736.5|1736.2|1734.6|1734.3|942
1657200000000|2022-07-07 13:20:00|1735.6|1735.3|1734.8|1734.5|1735.8|1735.5|1734.2|1733.9|402
1657200300000|2022-07-07 13:25:00|1734.9|1734.6|1737.8|1737.5|1737.9|1737.6|1734.8|1734.5|2229
1657200600000|2022-07-07 13:30:00|1737.6|1737.3|1749.4|1749.1|1750.4|1750.1|1737.6|1737.3|9068
1657200900000|2022-07-07 13:35:00|1749.2|1748.9|1754.4|1754.1|1756.1|1755.8|1749.2|1748.9|6556
1657201200000|2022-07-07 13:40:00|1754.5|1754.2|1759.4|1759.1|1760.6|1760.3|1753.6|1753.3|4636
1657201500000|2022-07-07 13:45:00|1759.6|1759.3|1762.1|1761.8|1762.7|1762.4|1758.9|1758.6|3320
1657201800000|2022-07-07 13:50:00|1762|1761.7|1762.5|1762.2|1763|1762.7|1759|1758.7|3318
1657202100000|2022-07-07 13:55:00|1762.7|1762.4|1761.2|1760.9|1763.3|1763|1760.9|1760.6|2244
1657202400000|2022-07-07 14:00:00|1761|1760.7|1755.6|1755.3|1761|1760.7|1753.3|1753|3211
1657202700000|2022-07-07 14:05:00|1755.5|1755.2|1759.5|1759.2|1759.7|1759.4|1754.5|1754.2|2003
1657203000000|2022-07-07 14:10:00|1759.4|1759.1|1757.1|1756.8|1761.3|1761|1756.3|1756|2316
1657203300000|2022-07-07 14:15:00|1757.2|1756.9|1753.8|1753.5|1758.1|1757.8|1753.3|1753|2268
1657203600000|2022-07-07 14:20:00|1753.7|1753.4|1754.9|1754.6|1755|1754.7|1751.6|1751.3|1717
1657203900000|2022-07-07 14:25:00|1754.7|1754.4|1758.8|1758.5|1758.8|1758.5|1754.4|1754.1|1464
1657204200000|2022-07-07 14:30:00|1758.9|1758.6|1759.9|1759.6|1761.4|1761.1|1758.2|1757.9|1909
1657204500000|2022-07-07 14:35:00|1759.8|1759.5|1760.2|1759.9|1760.8|1760.5|1757.2|1756.9|1598
1657204800000|2022-07-07 14:40:00|1760.5|1760.2|1761.3|1761|1761.8|1761.5|1759.2|1758.9|1760
1657205100000|2022-07-07 14:45:00|1761.4|1761.1|1763.4|1763.1|1764.1|1763.8|1760.1|1759.8|2746
1657205400000|2022-07-07 14:50:00|1763.3|1763|1766.1|1765.8|1766.4|1766.1|1762.4|1762.1|2524
1657205700000|2022-07-07 14:55:00|1766|1765.7|1762.9|1762.6|1766.1|1765.8|1762.2|1761.9|1202
1657206000000|2022-07-07 15:00:00|1763|1762.7|1765.2|1764.9|1765.5|1765.2|1762.7|1762.4|1345
1657206300000|2022-07-07 15:05:00|1765.1|1764.8|1763.9|1763.6|1766.8|1766.5|1763.6|1763.3|1802
1657206600000|2022-07-07 15:10:00|1763.4|1763.1|1763|1762.7|1764.5|1764.2|1762.4|1762.1|1008
1657206900000|2022-07-07 15:15:00|1763.1|1762.8|1763.4|1763.1|1764.8|1764.5|1762.9|1762.6|635
1657207200000|2022-07-07 15:20:00|1763.5|1763.2|1762.1|1761.8|1764.6|1764.3|1760.7|1760.4|1752
1657207500000|2022-07-07 15:25:00|1762.3|1762|1763.5|1763.2|1764.9|1764.6|1762.3|1762|1125
1657207800000|2022-07-07 15:30:00|1763.6|1763.3|1764|1763.7|1764.4|1764.1|1761.8|1761.5|1095
1657208100000|2022-07-07 15:35:00|1764.1|1763.8|1763.5|1763.2|1764.4|1764.1|1762.9|1762.6|737
1657208400000|2022-07-07 15:40:00|1763.4|1763.1|1762.5|1762.2|1764.3|1764|1762.1|1761.8|934
1657208700000|2022-07-07 15:45:00|1762.6|1762.3|1763.4|1763.1|1764.5|1764.2|1762.2|1761.9|589
1657209000000|2022-07-07 15:50:00|1763.5|1763.2|1761.9|1761.6|1764.3|1764|1761.3|1761|517
1657209300000|2022-07-07 15:55:00|1761.8|1761.5|1763.8|1763.5|1763.9|1763.6|1761.8|1761.5|565
1657209600000|2022-07-07 16:00:00|1763.9|1763.6|1765.2|1764.9|1765.2|1764.9|1762.9|1762.6|676
1657209900000|2022-07-07 16:05:00|1765|1764.7|1764.2|1763.9|1765.1|1764.8|1763.2|1762.9|900
1657210200000|2022-07-07 16:10:00|1764.3|1764|1764.5|1764.2|1765.2|1764.9|1762.7|1762.4|590
1657210500000|2022-07-07 16:15:00|1764.6|1764.3|1765.8|1765.5|1766|1765.7|1764.3|1764|620
1657210800000|2022-07-07 16:20:00|1765.9|1765.6|1766.3|1766|1766.5|1766.2|1764.8|1764.5|634
1657211100000|2022-07-07 16:25:00|1766.4|1766.1|1765.9|1765.6|1766.8|1766.5|1765.4|1765.1|658
1657211400000|2022-07-07 16:30:00|1765.8|1765.5|1767.6|1767.3|1768|1767.7|1765.7|1765.4|1101
1657211700000|2022-07-07 16:35:00|1767.7|1767.4|1766|1765.7|1768|1767.7|1765.7|1765.4|1040
1657212000000|2022-07-07 16:40:00|1765.8|1765.5|1765.7|1765.4|1767.6|1767.3|1765.7|1765.4|710
1657212300000|2022-07-07 16:45:00|1765.8|1765.5|1765.1|1764.8|1767.3|1767|1764.9|1764.6|1480
1657212600000|2022-07-07 16:50:00|1765|1764.7|1765.7|1765.4|1766.4|1766.1|1764.2|1763.9|1013
1657212900000|2022-07-07 16:55:00|1765.5|1765.2|1766.3|1766|1766.8|1766.5|1765.1|1764.8|866
1657213200000|2022-07-07 17:00:00|1766.4|1766.1|1766|1765.7|1767.1|1766.8|1765.6|1765.3|860
1657213500000|2022-07-07 17:05:00|1765.9|1765.6|1767.6|1767.3|1767.9|1767.6|1765.1|1764.8|917
1657213800000|2022-07-07 17:10:00|1767.5|1767.2|1766|1765.7|1767.7|1767.4|1765.4|1765.1|609
1657214100000|2022-07-07 17:15:00|1766.1|1765.8|1765.1|1764.8|1766.7|1766.4|1764.3|1764|720
1657214400000|2022-07-07 17:20:00|1765.2|1764.9|1765.1|1764.8|1766.1|1765.8|1764.3|1764|530
1657214700000|2022-07-07 17:25:00|1765|1764.7|1765.2|1764.9|1766.2|1765.9|1764.9|1764.6|606
1657215000000|2022-07-07 17:30:00|1765.3|1765|1766.4|1766.1|1766.8|1766.5|1764.8|1764.5|665
1657215300000|2022-07-07 17:35:00|1766.5|1766.2|1766.7|1766.4|1766.8|1766.5|1765.9|1765.6|424
1657215600000|2022-07-07 17:40:00|1766.8|1766.5|1767.2|1766.9|1767.5|1767.2|1766.7|1766.4|439
1657215900000|2022-07-07 17:45:00|1767|1766.7|1767.4|1767.1|1768.1|1767.8|1767|1766.7|789
1657216200000|2022-07-07 17:50:00|1767.5|1767.2|1767.2|1766.9|1768|1767.7|1766.8|1766.5|604
1657216500000|2022-07-07 17:55:00|1767.1|1766.8|1768.2|1767.9|1768.6|1768.3|1767.1|1766.8|567
1657216800000|2022-07-07 18:00:00|1768.1|1767.8|1767.9|1767.6|1769.4|1769.1|1767.5|1767.2|1336
1657217100000|2022-07-07 18:05:00|1768|1767.7|1769|1768.7|1769.4|1769.1|1767.9|1767.6|651
1657217400000|2022-07-07 18:10:00|1768.9|1768.6|1769.4|1769.1|1769.5|1769.2|1768.2|1767.9|835
1657217700000|2022-07-07 18:15:00|1769.3|1769|1768|1767.7|1769.3|1769|1767.5|1767.2|856
1657218000000|2022-07-07 18:20:00|1767.9|1767.6|1767.6|1767.3|1768.3|1768|1767.3|1767|985
1657218300000|2022-07-07 18:25:00|1767.7|1767.4|1767.7|1767.4|1768.6|1768.3|1767.6|1767.3|816
1657218600000|2022-07-07 18:30:00|1767.8|1767.5|1765.7|1765.4|1767.8|1767.5|1765.7|1765.4|975
1657218900000|2022-07-07 18:35:00|1765.8|1765.5|1767.8|1767.5|1767.9|1767.6|1764.3|1764|1488
1657219200000|2022-07-07 18:40:00|1767.9|1767.6|1764.6|1764.3|1768|1767.7|1763.6|1763.3|1439
1657219500000|2022-07-07 18:45:00|1764.4|1764.1|1765.5|1765.2|1766.3|1766|1764.4|1764.1|890
1657219800000|2022-07-07 18:50:00|1765.6|1765.3|1765.6|1765.3|1765.7|1765.4|1764.8|1764.5|560
1657220100000|2022-07-07 18:55:00|1765.7|1765.4|1767.6|1767.3|1767.9|1767.6|1765.5|1765.2|779
1657220400000|2022-07-07 19:00:00|1767.7|1767.4|1766.8|1766.5|1768|1767.7|1766.7|1766.4|951
1657220700000|2022-07-07 19:05:00|1766.7|1766.4|1767.7|1767.4|1768.4|1768.1|1766.3|1766|1055
1657221000000|2022-07-07 19:10:00|1767.6|1767.3|1768|1767.7|1768.5|1768.2|1767.3|1767|1305
1657221300000|2022-07-07 19:15:00|1767.9|1767.6|1768.3|1768|1768.9|1768.6|1767.5|1767.2|852
1657221600000|2022-07-07 19:20:00|1768.5|1768.2|1767.5|1767.2|1769.1|1768.8|1767.2|1766.9|1348
1657221900000|2022-07-07 19:25:00|1767.4|1767.1|1766.1|1765.8|1768.2|1767.9|1765.9|1765.6|1124
1657222200000|2022-07-07 19:30:00|1766|1765.7|1766.6|1766.3|1768.1|1767.8|1765.9|1765.6|938
1657222500000|2022-07-07 19:35:00|1766.7|1766.4|1763.3|1763|1768.2|1767.9|1763.3|1763|2744
1657222800000|2022-07-07 19:40:00|1763.1|1762.8|1764|1763.7|1765.1|1764.8|1762.9|1762.6|1594
1657223100000|2022-07-07 19:45:00|1763.9|1763.6|1766|1765.7|1766.1|1765.8|1763.5|1763.2|1974
1657223400000|2022-07-07 19:50:00|1766.6|1766.3|1764.9|1764.6|1767.6|1767.3|1763.5|1763.2|2959
1657223700000|2022-07-07 19:55:00|1764.8|1764.5|1766.5|1766.2|1767.7|1767.4|1764.4|1764.1|8967
1657224000000|2022-07-07 20:00:00|1766.1|1765.8|1764.8|1764.5|1766.1|1765.8|1764.1|1763.8|3563
1657224300000|2022-07-07 20:05:00|1764.6|1764.3|1763|1762.7|1765.1|1764.8|1762.9|1762.6|1227
1657224600000|2022-07-07 20:10:00|1762.9|1762.6|1763.2|1762.9|1763.9|1763.6|1762.5|1762.2|1098
1657224900000|2022-07-07 20:15:00|1763.3|1763|1762.9|1762.6|1763.5|1763.2|1762.4|1762.1|318
1657225200000|2022-07-07 20:20:00|1763|1762.7|1762.7|1762.4|1763.2|1762.9|1762.7|1762.4|96
1657225500000|2022-07-07 20:25:00|1762.6|1762.3|1762.5|1762.2|1763.3|1763|1762.5|1762.2|271
1657225800000|2022-07-07 20:30:00|1762.6|1762.3|1762.4|1762.1|1763|1762.7|1762.3|1762|244
1657226100000|2022-07-07 20:35:00|1762.3|1762|1762.7|1762.4|1763|1762.7|1762.1|1761.8|199
1657226400000|2022-07-07 20:40:00|1762.8|1762.5|1762.9|1762.6|1763.3|1763|1762.6|1762.3|211
1657226700000|2022-07-07 20:45:00|1763|1762.7|1761.9|1761.6|1763.3|1763|1761.8|1761.5|130
1657227000000|2022-07-07 20:50:00|1762|1761.7|1762.8|1762.5|1763|1762.7|1761.9|1761.6|72
1657227300000|2022-07-07 20:55:00|1762.7|1762.4|1763.5|1762.7|1764|1763.7|1762.5|1762.2|313
1657227600000|2022-07-07 21:00:00|1763.6|1762.8|1762.9|1762.1|1763.6|1762.8|1762.5|1761.7|0
1657227900000|2022-07-07 21:05:00|1762.8|1762|1762.8|1762|1762.9|1762.1|1762.7|1761.9|0
1657228200000|2022-07-07 21:10:00|1762.7|1761.9|1762.6|1761.8|1762.9|1762.1|1762.6|1761.8|0
1657228500000|2022-07-07 21:15:00|1762.7|1761.9|1762.8|1762|1762.9|1762.1|1762.7|1761.9|0
1657228800000|2022-07-07 21:20:00|1762.9|1762.1|1763.2|1762.4|1763.7|1762.9|1762.9|1762.1|0
1657229100000|2022-07-07 21:25:00|1763.3|1762.5|1763.4|1762.6|1763.7|1762.9|1763.2|1762.4|0
1657229400000|2022-07-07 21:30:00|1763.2|1762.4|1763.5|1762.7|1763.7|1762.9|1763.2|1762.4|0
1657229700000|2022-07-07 21:35:00|1763.7|1762.9|1763.6|1762.8|1763.7|1762.9|1763.5|1762.7|0
1657230000000|2022-07-07 21:40:00|1763.5|1762.7|1763.4|1762.6|1763.6|1762.8|1763.3|1762.5|0
1657230300000|2022-07-07 21:45:00|1763.5|1762.7|1763.4|1762.6|1763.7|1762.9|1763.4|1762.6|0
1657230600000|2022-07-07 21:50:00|1763.3|1762.5|1763|1762.2|1763.4|1762.6|1762.9|1762.1|0
1657230900000|2022-07-07 21:55:00|1763.2|1762.4|1762.4|1761.6|1763.2|1762.4|1762.4|1761.6|0
1657231200000|2022-07-07 22:00:00|1762.2|1761.9|1764.3|1764|1764.5|1764.2|1762.1|1761.8|664
1657231500000|2022-07-07 22:05:00|1764.2|1763.9|1764.6|1764.3|1764.9|1764.6|1764.2|1763.9|88
1657231800000|2022-07-07 22:10:00|1764.8|1764.5|1764.5|1764.2|1764.8|1764.5|1764.1|1763.8|16
1657232100000|2022-07-07 22:15:00|1764.6|1764.3|1764.1|1763.8|1764.7|1764.4|1764|1763.7|35
1657232400000|2022-07-07 22:20:00|1764.2|1763.9|1764.5|1764.2|1764.5|1764.2|1763.6|1763.3|28
1657232700000|2022-07-07 22:25:00|1764.4|1764.1|1764|1763.7|1764.5|1764.2|1763.9|1763.6|10
1657233000000|2022-07-07 22:30:00|1763.9|1763.6|1763.1|1762.8|1764.1|1763.8|1763|1762.7|76
1657233300000|2022-07-07 22:35:00|1763|1762.7|1762.5|1762.2|1763.2|1762.9|1762.4|1762.1|25
1657233600000|2022-07-07 22:40:00|1762.4|1762.1|1762.7|1762.4|1762.8|1762.5|1762.2|1761.9|30
1657233900000|2022-07-07 22:45:00|1762.6|1762.3|1762.8|1762.5|1763.3|1763|1762.4|1762.1|24
1657234200000|2022-07-07 22:50:00|1762.9|1762.6|1763.3|1763|1763.4|1763.1|1762.7|1762.4|22
1657234500000|2022-07-07 22:55:00|1763.2|1762.9|1763.5|1763.2|1763.8|1763.5|1763|1762.7|71
1657234800000|2022-07-07 23:00:00|1763.6|1763.3|1763.2|1762.9|1764|1763.7|1762.6|1762.3|52
1657235100000|2022-07-07 23:05:00|1763.1|1762.8|1761.9|1761.6|1763.2|1762.9|1761.4|1761.1|69
1657235400000|2022-07-07 23:10:00|1761.8|1761.5|1762.1|1761.8|1762.3|1762|1761.6|1761.3|41
1657235700000|2022-07-07 23:15:00|1762.2|1761.9|1762.3|1762|1763|1762.7|1762.2|1761.9|58
1657236000000|2022-07-07 23:20:00|1762.2|1761.9|1762.9|1762.6|1762.9|1762.6|1762.2|1761.9|5
1657236300000|2022-07-07 23:25:00|1763|1762.7|1763.1|1762.8|1763.3|1763|1762.8|1762.5|14
1657236600000|2022-07-07 23:30:00|1763|1762.7|1762.6|1762.3|1763|1762.7|1762.2|1761.9|30
1657236900000|2022-07-07 23:35:00|1762.7|1762.4|1763|1762.7|1763.5|1763.2|1762.6|1762.3|22
1657237200000|2022-07-07 23:40:00|1762.9|1762.6|1763.2|1762.9|1763.6|1763.3|1762|1761.7|40
1657237500000|2022-07-07 23:45:00|1763.3|1763|1762.7|1762.4|1763.3|1763|1761.6|1761.3|60
1657237800000|2022-07-07 23:50:00|1762.8|1762.5|1762.5|1762.2|1762.9|1762.6|1761.9|1761.6|15
1657238100000|2022-07-07 23:55:00|1762.7|1762.4|1762.2|1761.9|1762.8|1762.5|1762.2|1761.9|26
1657238400000|2022-07-08 00:00:00|1762.4|1762.1|1762.8|1762.5|1765|1764.7|1762.2|1761.9|85
1657238700000|2022-07-08 00:05:00|1762.7|1762.4|1760.8|1760.5|1762.7|1762.4|1760.4|1760.1|54
1657239000000|2022-07-08 00:10:00|1760.7|1760.4|1760.7|1760.4|1761.4|1761.1|1760.4|1760.1|40
1657239300000|2022-07-08 00:15:00|1760.6|1760.3|1762.1|1761.8|1762.2|1761.9|1760.3|1760|44
1657239600000|2022-07-08 00:20:00|1762.2|1761.9|1761.8|1761.5|1762.4|1762.1|1760.9|1760.6|25
1657239900000|2022-07-08 00:25:00|1761.7|1761.4|1761.9|1761.6|1762.1|1761.8|1761.1|1760.8|8
1657240200000|2022-07-08 00:30:00|1761.8|1761.5|1761.4|1761.1|1762.1|1761.8|1761.2|1760.9|10
1657240500000|2022-07-08 00:35:00|1761.5|1761.2|1762.8|1762.5|1763|1762.7|1761.4|1761.1|16
1657240800000|2022-07-08 00:40:00|1762.9|1762.6|1763.9|1763.6|1765.1|1764.8|1762.9|1762.6|58
1657241100000|2022-07-08 00:45:00|1763.8|1763.5|1764|1763.7|1764.3|1764|1763.5|1763.2|20
1657241400000|2022-07-08 00:50:00|1764.1|1763.8|1764.8|1764.5|1765.3|1765|1763.8|1763.5|19
1657241700000|2022-07-08 00:55:00|1764.9|1764.6|1765.5|1765.2|1766.2|1765.9|1764.6|1764.3|146
1657242000000|2022-07-08 01:00:00|1765.6|1765.3|1764.6|1764.3|1766.1|1765.8|1764.6|1764.3|14
1657242300000|2022-07-08 01:05:00|1764.4|1764.1|1764.5|1764.2|1764.9|1764.6|1764.1|1763.8|10
1657242600000|2022-07-08 01:10:00|1764.6|1764.3|1765.5|1765.2|1765.5|1765.2|1764.5|1764.2|12
1657242900000|2022-07-08 01:15:00|1765.6|1765.3|1765.4|1765.1|1767|1766.7|1765.2|1764.9|79
1657243200000|2022-07-08 01:20:00|1765.3|1765|1765.4|1765.1|1765.8|1765.5|1765|1764.7|23
1657243500000|2022-07-08 01:25:00|1765.5|1765.2|1766|1765.7|1766.4|1766.1|1765.4|1765.1|26
1657243800000|2022-07-08 01:30:00|1766.1|1765.8|1764.7|1764.4|1766.6|1766.3|1764.6|1764.3|46
1657244100000|2022-07-08 01:35:00|1764.9|1764.6|1764.4|1764.1|1764.9|1764.6|1764|1763.7|47
1657244400000|2022-07-08 01:40:00|1764.5|1764.2|1765.5|1765.2|1765.7|1765.4|1764|1763.7|19
1657244700000|2022-07-08 01:45:00|1765.4|1765.1|1764.4|1764.1|1765.6|1765.3|1764|1763.7|18
1657245000000|2022-07-08 01:50:00|1764.3|1764|1763.2|1762.9|1764.5|1764.2|1762.8|1762.5|30
1657245300000|2022-07-08 01:55:00|1763.1|1762.8|1763.4|1763.1|1763.6|1763.3|1762.7|1762.4|40
1657245600000|2022-07-08 02:00:00|1763.6|1763.3|1763.5|1763.2|1764.2|1763.9|1763.1|1762.8|78
1657245900000|2022-07-08 02:05:00|1763.4|1763.1|1762.3|1762|1763.5|1763.2|1762.1|1761.8|31
1657246200000|2022-07-08 02:10:00|1762.2|1761.9|1763.3|1763|1763.5|1763.2|1762.2|1761.9|13
1657246500000|2022-07-08 02:15:00|1763.4|1763.1|1763.4|1763.1|1763.7|1763.4|1762.9|1762.6|30
1657246800000|2022-07-08 02:20:00|1763.5|1763.2|1763.7|1763.4|1764.1|1763.8|1763.3|1763|15
1657247100000|2022-07-08 02:25:00|1763.8|1763.5|1764.2|1763.9|1764.3|1764|1763.1|1762.8|10
1657247400000|2022-07-08 02:30:00|1764.1|1763.8|1762.7|1762.4|1765.3|1765|1762.4|1762.1|23
1657247700000|2022-07-08 02:35:00|1762.6|1762.3|1763.8|1763.5|1763.9|1763.6|1762.3|1762|22
1657248000000|2022-07-08 02:40:00|1763.7|1763.4|1762.7|1762.4|1764.1|1763.8|1762.7|1762.4|19
1657248300000|2022-07-08 02:45:00|1762.5|1762.2|1761|1760.7|1762.6|1762.3|1760.3|1760|119
1657248600000|2022-07-08 02:50:00|1761.1|1760.8|1761.7|1761.4|1762.1|1761.8|1760.6|1760.3|46
1657248900000|2022-07-08 02:55:00|1761.6|1761.3|1758.9|1758.6|1761.8|1761.5|1758|1757.7|162
1657249200000|2022-07-08 03:00:00|1759.1|1758.8|1759.3|1759|1759.8|1759.5|1757.6|1757.3|198
1657249500000|2022-07-08 03:05:00|1759.2|1758.9|1760.2|1759.9|1760.5|1760.2|1758.6|1758.3|46
1657249800000|2022-07-08 03:10:00|1760.1|1759.8|1760.5|1760.2|1761.3|1761|1759.6|1759.3|47
1657250100000|2022-07-08 03:15:00|1760.6|1760.3|1760.4|1760.1|1761|1760.7|1760|1759.7|27
1657250400000|2022-07-08 03:20:00|1760.3|1760|1761.2|1760.9|1761.2|1760.9|1759.8|1759.5|34
1657250700000|2022-07-08 03:25:00|1761.3|1761|1760.4|1760.1|1761.7|1761.4|1759.7|1759.4|85
1657251000000|2022-07-08 03:30:00|1760.5|1760.2|1761|1760.7|1762.6|1762.3|1760.5|1760.2|71
1657251300000|2022-07-08 03:35:00|1760.9|1760.6|1760.7|1760.4|1761.8|1761.5|1760.6|1760.3|34
1657251600000|2022-07-08 03:40:00|1760.8|1760.5|1759.6|1759.3|1761.1|1760.8|1759.2|1758.9|35
1657251900000|2022-07-08 03:45:00|1759.7|1759.4|1760.2|1759.9|1760.8|1760.5|1758.5|1758.2|113
1657252200000|2022-07-08 03:50:00|1760.1|1759.8|1759.9|1759.6|1760.1|1759.8|1759|1758.7|38
1657252500000|2022-07-08 03:55:00|1759.8|1759.5|1758.8|1758.5|1759.8|1759.5|1758.4|1758.1|23
1657252800000|2022-07-08 04:00:00|1758.7|1758.4|1760.4|1760.1|1760.4|1760.1|1758.6|1758.3|25
1657253100000|2022-07-08 04:05:00|1760.3|1760|1760.4|1760.1|1760.6|1760.3|1759.3|1759|42
1657253400000|2022-07-08 04:10:00|1760.3|1760|1759.5|1759.2|1760.5|1760.2|1759.2|1758.9|63
1657253700000|2022-07-08 04:15:00|1759.4|1759.1|1759.3|1759|1760.3|1760|1759.3|1759|27
1657254000000|2022-07-08 04:20:00|1759.4|1759.1|1759.8|1759.5|1759.9|1759.6|1759.4|1759.1|6
1657254300000|2022-07-08 04:25:00|1759.7|1759.4|1759.7|1759.4|1759.8|1759.5|1759.2|1758.9|7
1657254600000|2022-07-08 04:30:00|1759.6|1759.3|1759.9|1759.6|1761.1|1760.8|1759.6|1759.3|51
1657254900000|2022-07-08 04:35:00|1760|1759.7|1759.7|1759.4|1760.2|1759.9|1759.2|1758.9|13
1657255200000|2022-07-08 04:40:00|1759.6|1759.3|1759.6|1759.3|1760|1759.7|1759.2|1758.9|16
1657255500000|2022-07-08 04:45:00|1759.5|1759.2|1759.4|1759.1|1759.6|1759.3|1758.8|1758.5|25
1657255800000|2022-07-08 04:50:00|1759.3|1759|1759.7|1759.4|1759.7|1759.4|1759.2|1758.9|19
1657256100000|2022-07-08 04:55:00|1759.8|1759.5|1760.7|1760.4|1761|1760.7|1759.7|1759.4|39
1657256400000|2022-07-08 05:00:00|1760.6|1760.3|1760|1759.7|1761.4|1761.1|1759.9|1759.6|31
1657256700000|2022-07-08 05:05:00|1759.9|1759.6|1760.5|1760.2|1760.7|1760.4|1759.8|1759.5|13
1657257000000|2022-07-08 05:10:00|1760.4|1760.1|1759.7|1759.4|1760.9|1760.6|1759.4|1759.1|38
1657257300000|2022-07-08 05:15:00|1759.6|1759.3|1759.9|1759.6|1760.8|1760.5|1759.5|1759.2|11
1657257600000|2022-07-08 05:20:00|1759.8|1759.5|1758.9|1758.6|1759.9|1759.6|1758.9|1758.6|19
1657257900000|2022-07-08 05:25:00|1759|1758.7|1759.5|1759.2|1760.3|1760|1759|1758.7|14
1657258200000|2022-07-08 05:30:00|1759.4|1759.1|1759.9|1759.6|1760.1|1759.8|1759|1758.7|30
1657258500000|2022-07-08 05:35:00|1760|1759.7|1759.3|1759|1760.7|1760.4|1759.3|1759|45
1657258800000|2022-07-08 05:40:00|1759.2|1758.9|1758|1757.7|1759.6|1759.3|1757.8|1757.5|91
1657259100000|2022-07-08 05:45:00|1757.9|1757.6|1758.6|1758.3|1758.6|1758.3|1757.3|1757|127
1657259400000|2022-07-08 05:50:00|1758.5|1758.2|1756.9|1756.6|1758.7|1758.4|1756.8|1756.5|71
1657259700000|2022-07-08 05:55:00|1757|1756.7|1756.8|1756.5|1757.6|1757.3|1756.2|1755.9|124
1657260000000|2022-07-08 06:00:00|1756.5|1756.2|1757.4|1757.1|1758.5|1758.2|1756.5|1756.2|111
1657260300000|2022-07-08 06:05:00|1757.2|1756.9|1758.6|1758.3|1759|1758.7|1757.1|1756.8|43
1657260600000|2022-07-08 06:10:00|1758.5|1758.2|1758.4|1758.1|1759.4|1759.1|1758.2|1757.9|111
1657260900000|2022-07-08 06:15:00|1758.3|1758|1758|1757.7|1759|1758.7|1757.6|1757.3|29
1657261200000|2022-07-08 06:20:00|1758.1|1757.8|1757.2|1756.9|1758.3|1758|1757|1756.7|7
1657261500000|2022-07-08 06:25:00|1757.3|1757|1756.7|1756.4|1757.5|1757.2|1756.7|1756.4|18
1657261800000|2022-07-08 06:30:00|1756.8|1756.5|1756.5|1756.2|1757.2|1756.9|1756.5|1756.2|51
1657262100000|2022-07-08 06:35:00|1756.6|1756.3|1757.5|1757.2|1757.6|1757.3|1756.2|1755.9|39
1657262400000|2022-07-08 06:40:00|1757.4|1757.1|1757.6|1757.3|1757.8|1757.5|1757.1|1756.8|11
1657262700000|2022-07-08 06:45:00|1757.5|1757.2|1758.6|1758.3|1758.7|1758.4|1757.5|1757.2|39
1657263000000|2022-07-08 06:50:00|1758.5|1758.2|1759.1|1758.8|1759.2|1758.9|1758.4|1758.1|38
1657263300000|2022-07-08 06:55:00|1759.2|1758.9|1759.8|1759.5|1760|1759.7|1758.8|1758.5|48
1657263600000|2022-07-08 07:00:00|1759.9|1759.6|1758.7|1758.4|1760.2|1759.9|1758|1757.7|139
1657263900000|2022-07-08 07:05:00|1758.6|1758.3|1757.9|1757.6|1758.9|1758.6|1756.9|1756.6|287
1657264200000|2022-07-08 07:10:00|1758|1757.7|1757.6|1757.3|1758.8|1758.5|1757.1|1756.8|216
1657264500000|2022-07-08 07:15:00|1757.5|1757.2|1758.9|1758.6|1759.3|1759|1757.4|1757.1|58
1657264800000|2022-07-08 07:20:00|1758.8|1758.5|1759.9|1759.6|1760.3|1760|1758.5|1758.2|41
1657265100000|2022-07-08 07:25:00|1760|1759.7|1758.9|1758.6|1760.4|1760.1|1758.8|1758.5|110
1657265400000|2022-07-08 07:30:00|1759|1758.7|1760.7|1760.4|1761.2|1760.9|1758.9|1758.6|149
1657265700000|2022-07-08 07:35:00|1760.6|1760.3|1761.1|1760.8|1762.3|1762|1760.6|1760.3|161
1657266000000|2022-07-08 07:40:00|1761.2|1760.9|1759.7|1759.4|1761.6|1761.3|1759.6|1759.3|144
1657266300000|2022-07-08 07:45:00|1759.6|1759.3|1759.1|1758.8|1759.7|1759.4|1758.7|1758.4|121
1657266600000|2022-07-08 07:50:00|1759|1758.7|1758.2|1757.9|1759.2|1758.9|1757.6|1757.3|91
1657266900000|2022-07-08 07:55:00|1758.1|1757.8|1759.1|1758.8|1759.1|1758.8|1758.1|1757.8|77
1657267200000|2022-07-08 08:00:00|1759|1758.7|1759.5|1759.2|1759.6|1759.3|1758.4|1758.1|137
1657267500000|2022-07-08 08:05:00|1759.4|1759.1|1761.3|1761|1761.5|1761.2|1759.1|1758.8|130
1657267800000|2022-07-08 08:10:00|1761.4|1761.1|1760.7|1760.4|1761.9|1761.6|1760.4|1760.1|153
1657268100000|2022-07-08 08:15:00|1760.8|1760.5|1760.1|1759.8|1761|1760.7|1759.6|1759.3|138
1657268400000|2022-07-08 08:20:00|1759.9|1759.6|1759.2|1758.9|1759.9|1759.6|1758.4|1758.1|176
1657268700000|2022-07-08 08:25:00|1759.1|1758.8|1758.5|1758.2|1759.5|1759.2|1758.3|1758|113
1657269000000|2022-07-08 08:30:00|1758.3|1758|1757.3|1757|1758.4|1758.1|1757|1756.7|161
1657269300000|2022-07-08 08:35:00|1757.2|1756.9|1756.7|1756.4|1757.7|1757.4|1756.3|1756|140
1657269600000|2022-07-08 08:40:00|1756.8|1756.5|1757.9|1757.6|1758|1757.7|1756.4|1756.1|165
1657269900000|2022-07-08 08:45:00|1758|1757.7|1758.2|1757.9|1758.7|1758.4|1757.1|1756.8|271
1657270200000|2022-07-08 08:50:00|1758|1757.7|1759.7|1759.4|1759.9|1759.6|1757.8|1757.5|237
1657270500000|2022-07-08 08:55:00|1759.8|1759.5|1758.3|1758|1759.9|1759.6|1758.2|1757.9|98
1657270800000|2022-07-08 09:00:00|1758.4|1758.1|1756.7|1756.4|1758.6|1758.3|1756.2|1755.9|164
1657271100000|2022-07-08 09:05:00|1756.8|1756.5|1756.2|1755.9|1757.1|1756.8|1755.8|1755.5|249
1657271400000|2022-07-08 09:10:00|1756.3|1756|1756|1755.7|1757.2|1756.9|1755.7|1755.4|174
1657271700000|2022-07-08 09:15:00|1755.9|1755.6|1755.9|1755.6|1757.6|1757.3|1755.8|1755.5|113
1657272000000|2022-07-08 09:20:00|1755.8|1755.5|1757.1|1756.8|1757.3|1757|1755.5|1755.2|128
1657272300000|2022-07-08 09:25:00|1757|1756.7|1757.7|1757.4|1758.3|1758|1756.2|1755.9|159
1657272600000|2022-07-08 09:30:00|1757.6|1757.3|1759.5|1759.2|1759.7|1759.4|1757.5|1757.2|151
1657272900000|2022-07-08 09:35:00|1759.4|1759.1|1760.9|1760.6|1761|1760.7|1759.1|1758.8|116
1657273200000|2022-07-08 09:40:00|1761|1760.7|1761.7|1761.4|1762.3|1762|1760.6|1760.3|159
1657273500000|2022-07-08 09:45:00|1761.8|1761.5|1760.5|1760.2|1761.9|1761.6|1760.5|1760.2|166
1657273800000|2022-07-08 09:50:00|1760.4|1760.1|1761|1760.7|1761.5|1761.2|1760.2|1759.9|112
1657274100000|2022-07-08 09:55:00|1761.1|1760.8|1761.4|1761.1|1762.4|1762.1|1761|1760.7|94
1657274400000|2022-07-08 10:00:00|1761.3|1761|1762|1761.7|1762.6|1762.3|1761.1|1760.8|143
1657274700000|2022-07-08 10:05:00|1762.1|1761.8|1764.2|1763.9|1764.2|1763.9|1762|1761.7|193
1657275000000|2022-07-08 10:10:00|1764.1|1763.8|1764.7|1764.4|1765.4|1765.1|1763.5|1763.2|109
1657275300000|2022-07-08 10:15:00|1764.8|1764.5|1767|1766.7|1767|1766.7|1764.6|1764.3|179
1657275600000|2022-07-08 10:20:00|1767.1|1766.8|1767.9|1767.6|1767.9|1767.6|1766.1|1765.8|166
1657275900000|2022-07-08 10:25:00|1767.7|1767.4|1768.7|1768.4|1769.9|1769.6|1767.2|1766.9|357
1657276200000|2022-07-08 10:30:00|1768.9|1768.6|1768.8|1768.5|1769.8|1769.5|1768.2|1767.9|488
1657276500000|2022-07-08 10:35:00|1768.6|1768.3|1768|1767.7|1769.1|1768.8|1766.9|1766.6|255
1657276800000|2022-07-08 10:40:00|1768.1|1767.8|1767.6|1767.3|1768.2|1767.9|1767.1|1766.8|84
1657277100000|2022-07-08 10:45:00|1767.7|1767.4|1766.6|1766.3|1767.9|1767.6|1766.4|1766.1|191
1657277400000|2022-07-08 10:50:00|1766.7|1766.4|1763.9|1763.6|1766.9|1766.6|1763.7|1763.4|161
1657277700000|2022-07-08 10:55:00|1763.8|1763.5|1763.3|1763|1763.9|1763.6|1762.2|1761.9|248
1657278000000|2022-07-08 11:00:00|1763.4|1763.1|1764.2|1763.9|1764.6|1764.3|1763.2|1762.9|111
1657278300000|2022-07-08 11:05:00|1764.3|1764|1762.9|1762.6|1764.3|1764|1762.5|1762.2|111
1657278600000|2022-07-08 11:10:00|1763|1762.7|1763.6|1763.3|1764.5|1764.2|1762.9|1762.6|175
1657278900000|2022-07-08 11:15:00|1763.3|1763|1765.2|1764.9|1765.2|1764.9|1763.3|1763|117
1657279200000|2022-07-08 11:20:00|1765.3|1765|1766.2|1765.9|1766.5|1766.2|1764.3|1764|153
1657279500000|2022-07-08 11:25:00|1766.3|1766|1765.4|1765.1|1766.5|1766.2|1764.6|1764.3|133
1657279800000|2022-07-08 11:30:00|1765.6|1765.3|1765.5|1765.2|1766.5|1766.2|1765.3|1765|111
1657280100000|2022-07-08 11:35:00|1765.4|1765.1|1765|1764.7|1765.6|1765.3|1763.8|1763.5|106
1657280400000|2022-07-08 11:40:00|1764.9|1764.6|1763.6|1763.3|1765|1764.7|1762.7|1762.4|178
1657280700000|2022-07-08 11:45:00|1763.7|1763.4|1765.8|1765.5|1766|1765.7|1763.7|1763.4|190
1657281000000|2022-07-08 11:50:00|1765.9|1765.6|1765.8|1765.5|1766.5|1766.2|1765|1764.7|46
1657281300000|2022-07-08 11:55:00|1765.7|1765.4|1765|1764.7|1765.8|1765.5|1763.8|1763.5|95
1657281600000|2022-07-08 12:00:00|1765.1|1764.8|1766.1|1765.8|1766.1|1765.8|1764.4|1764.1|189
1657281900000|2022-07-08 12:05:00|1766|1765.7|1765.2|1764.9|1766.1|1765.8|1764.5|1764.2|192
1657282200000|2022-07-08 12:10:00|1765|1764.7|1766.4|1766.1|1766.8|1766.5|1764.9|1764.6|316
1657282500000|2022-07-08 12:15:00|1766.5|1766.2|1765.8|1765.5|1767.2|1766.9|1765.8|1765.5|237
1657282800000|2022-07-08 12:20:00|1765.9|1765.6|1766.3|1766|1767.4|1767.1|1765.8|1765.5|419
1657283100000|2022-07-08 12:25:00|1766.4|1766.1|1765.9|1765.6|1767.2|1766.9|1765.4|1765.1|291
1657283400000|2022-07-08 12:30:00|1765.7|1765.4|1761.1|1760.8|1765.7|1765.4|1757|1756.7|3294
1657283700000|2022-07-08 12:35:00|1761.2|1760.9|1760.7|1760.4|1763.6|1763.3|1759|1758.7|1525
1657284000000|2022-07-08 12:40:00|1760.8|1760.5|1755.9|1755.6|1760.9|1760.6|1755.4|1755.1|1317
1657284300000|2022-07-08 12:45:00|1755.8|1755.5|1752|1751.7|1756.7|1756.4|1751.3|1751|1517
1657284600000|2022-07-08 12:50:00|1752.1|1751.8|1755.1|1754.8|1755.9|1755.6|1751.9|1751.6|910
1657284900000|2022-07-08 12:55:00|1755|1754.7|1758.8|1758.5|1759.1|1758.8|1754.9|1754.6|622
1657285200000|2022-07-08 13:00:00|1759|1758.7|1760.6|1760.3|1761.1|1760.8|1759|1758.7|501
1657285500000|2022-07-08 13:05:00|1760.7|1760.4|1759.4|1759.1|1761.1|1760.8|1758.1|1757.8|470
1657285800000|2022-07-08 13:10:00|1759.3|1759|1759.6|1759.3|1759.7|1759.4|1757.3|1757|548
1657286100000|2022-07-08 13:15:00|1759.5|1759.2|1760.3|1760|1760.3|1760|1758|1757.7|429
1657286400000|2022-07-08 13:20:00|1760.4|1760.1|1760.1|1759.8|1760.4|1760.1|1758.2|1757.9|791
1657286700000|2022-07-08 13:25:00|1760|1759.7|1760.2|1759.9|1760.8|1760.5|1757.8|1757.5|1045
1657287000000|2022-07-08 13:30:00|1760.4|1760.1|1759.6|1759.3|1761.6|1761.3|1755.4|1755.1|7709
1657287300000|2022-07-08 13:35:00|1759.7|1759.4|1759.9|1759.6|1761.9|1761.6|1756.9|1756.6|3598
1657287600000|2022-07-08 13:40:00|1759.7|1759.4|1763.6|1763.3|1766.2|1765.9|1757.7|1757.4|4995
1657287900000|2022-07-08 13:45:00|1763.4|1763.1|1755.2|1754.9|1766.2|1765.9|1755.2|1754.9|3403
1657288200000|2022-07-08 13:50:00|1755.1|1754.8|1748|1747.7|1755.6|1755.3|1747.4|1747.1|5081
1657288500000|2022-07-08 13:55:00|1747.8|1747.5|1748.2|1747.9|1751.3|1751|1746.5|1746.2|3011
1657288800000|2022-07-08 14:00:00|1748.5|1748.2|1752.4|1752.1|1752.5|1752.2|1745.6|1745.3|2454
1657289100000|2022-07-08 14:05:00|1752.3|1752|1750.3|1750|1752.3|1752|1747.3|1747|1616
1657289400000|2022-07-08 14:10:00|1749.9|1749.6|1756.8|1756.5|1756.9|1756.6|1749|1748.7|1867
1657289700000|2022-07-08 14:15:00|1757|1756.7|1759.4|1759.1|1761.6|1761.3|1756.3|1756|1893
1657290000000|2022-07-08 14:20:00|1759.5|1759.2|1761.3|1761|1761.3|1761|1757.3|1757|1822
1657290300000|2022-07-08 14:25:00|1761.4|1761.1|1768.3|1768|1770.8|1770.5|1761.3|1761|3060
1657290600000|2022-07-08 14:30:00|1768.5|1768.2|1770.7|1770.4|1771.3|1771|1768|1767.7|2430
1657290900000|2022-07-08 14:35:00|1770.8|1770.5|1773.4|1773.1|1775|1774.7|1769.8|1769.5|2803
1657291200000|2022-07-08 14:40:00|1773.5|1773.2|1777.7|1777.4|1778.1|1777.8|1772.4|1772.1|2182
1657291500000|2022-07-08 14:45:00|1777.5|1777.2|1777|1776.7|1779.5|1779.2|1776.8|1776.5|2044
1657291800000|2022-07-08 14:50:00|1777.1|1776.8|1773.3|1773|1778.7|1778.4|1772.9|1772.6|3393
1657292100000|2022-07-08 14:55:00|1773.4|1773.1|1775.8|1775.5|1776.3|1776|1773.3|1773|1329
1657292400000|2022-07-08 15:00:00|1775.9|1775.6|1776.9|1776.6|1777.9|1777.6|1775.2|1774.9|1777
1657292700000|2022-07-08 15:05:00|1777|1776.7|1777.7|1777.4|1777.9|1777.6|1773.3|1773|2185
1657293000000|2022-07-08 15:10:00|1777.8|1777.5|1774.2|1773.9|1778.4|1778.1|1774|1773.7|2088
1657293300000|2022-07-08 15:15:00|1774.4|1774.1|1773|1772.7|1775.6|1775.3|1771.8|1771.5|1529
1657293600000|2022-07-08 15:20:00|1773.1|1772.8|1773.8|1773.5|1776.3|1776|1773.1|1772.8|1259
1657293900000|2022-07-08 15:25:00|1773.9|1773.6|1774.8|1774.5|1776.9|1776.6|1773.6|1773.3|1244
1657294200000|2022-07-08 15:30:00|1774.9|1774.6|1775.5|1775.2|1776.3|1776|1773.5|1773.2|954
1657294500000|2022-07-08 15:35:00|1775.6|1775.3|1772.8|1772.5|1775.8|1775.5|1771.4|1771.1|1116
1657294800000|2022-07-08 15:40:00|1772.9|1772.6|1770.2|1769.9|1773|1772.7|1769.2|1768.9|1134
1657295100000|2022-07-08 15:45:00|1770.4|1770.1|1766.5|1766.2|1770.8|1770.5|1765.8|1765.5|1419
1657295400000|2022-07-08 15:50:00|1766.6|1766.3|1768.5|1768.2|1769.8|1769.5|1765.8|1765.5|883
1657295700000|2022-07-08 15:55:00|1768.6|1768.3|1770.8|1770.5|1770.9|1770.6|1767.8|1767.5|650
1657296000000|2022-07-08 16:00:00|1770.9|1770.6|1767.6|1767.3|1771.1|1770.8|1767.4|1767.1|609
1657296300000|2022-07-08 16:05:00|1767.5|1767.2|1764.3|1764|1767.8|1767.5|1763.9|1763.6|1240
1657296600000|2022-07-08 16:10:00|1764.2|1763.9|1764|1763.7|1766.1|1765.8|1763.6|1763.3|932
1657296900000|2022-07-08 16:15:00|1763.9|1763.6|1765.7|1765.4|1765.9|1765.6|1763.1|1762.8|971
1657297200000|2022-07-08 16:20:00|1765.8|1765.5|1761.3|1761|1766.6|1766.3|1760.4|1760.1|1012
1657297500000|2022-07-08 16:25:00|1761.4|1761.1|1756|1755.7|1761.9|1761.6|1755.9|1755.6|2056
1657297800000|2022-07-08 16:30:00|1755.9|1755.6|1753.6|1753.3|1757|1756.7|1753.1|1752.8|2578
1657298100000|2022-07-08 16:35:00|1753.7|1753.4|1751|1750.7|1755.1|1754.8|1750.7|1750.4|1629
1657298400000|2022-07-08 16:40:00|1750.8|1750.5|1752.5|1752.2|1752.7|1752.4|1749|1748.7|1778
1657298700000|2022-07-08 16:45:00|1752.3|1752|1753.4|1753.1|1754.6|1754.3|1749.2|1748.9|1453
1657299000000|2022-07-08 16:50:00|1753.5|1753.2|1751.9|1751.6|1754.3|1754|1750.7|1750.4|1296
1657299300000|2022-07-08 16:55:00|1751.7|1751.4|1751.8|1751.5|1754.1|1753.8|1751.3|1751|1056
1657299600000|2022-07-08 17:00:00|1751.9|1751.6|1751|1750.7|1753|1752.7|1749.4|1749.1|1540
1657299900000|2022-07-08 17:05:00|1750.9|1750.6|1755|1754.7|1755.2|1754.9|1750.7|1750.4|1473
1657300200000|2022-07-08 17:10:00|1755.1|1754.8|1756.5|1756.2|1756.8|1756.5|1754.5|1754.2|1078
1657300500000|2022-07-08 17:15:00|1756.4|1756.1|1755.5|1755.2|1756.5|1756.2|1754|1753.7|826
1657300800000|2022-07-08 17:20:00|1755.6|1755.3|1754.5|1754.2|1755.8|1755.5|1753.6|1753.3|680
1657301100000|2022-07-08 17:25:00|1754.6|1754.3|1757.4|1757.1|1758.3|1758|1754.6|1754.3|1701
1657301400000|2022-07-08 17:30:00|1757.7|1757.4|1757.3|1757|1757.9|1757.6|1756.4|1756.1|636
1657301700000|2022-07-08 17:35:00|1757.4|1757.1|1757.9|1757.6|1758.2|1757.9|1756|1755.7|578
1657302000000|2022-07-08 17:40:00|1758|1757.7|1758.7|1758.4|1759.1|1758.8|1757.5|1757.2|895
1657302300000|2022-07-08 17:45:00|1758.5|1758.2|1760.3|1760|1760.6|1760.3|1757.5|1757.2|688
1657302600000|2022-07-08 17:50:00|1760.4|1760.1|1760.7|1760.4|1761.3|1761|1759.7|1759.4|665
1657302900000|2022-07-08 17:55:00|1760.4|1760.1|1758|1757.7|1760.8|1760.5|1756.8|1756.5|1018
1657303200000|2022-07-08 18:00:00|1757.9|1757.6|1759.1|1758.8|1759.8|1759.5|1756.8|1756.5|853
1657303500000|2022-07-08 18:05:00|1759.2|1758.9|1761.1|1760.8|1761.6|1761.3|1758.9|1758.6|556
1657303800000|2022-07-08 18:10:00|1761|1760.7|1761.3|1761|1761.3|1761|1760|1759.7|534
1657304100000|2022-07-08 18:15:00|1761.2|1760.9|1762.1|1761.8|1762.3|1762|1759.9|1759.6|570
1657304400000|2022-07-08 18:20:00|1762|1761.7|1763.3|1763|1763.9|1763.6|1761.6|1761.3|905
1657304700000|2022-07-08 18:25:00|1763.4|1763.1|1765.9|1765.6|1766.3|1766|1762.8|1762.5|764
1657305000000|2022-07-08 18:30:00|1766|1765.7|1767.7|1767.4|1767.7|1767.4|1765.3|1765|912
1657305300000|2022-07-08 18:35:00|1767.8|1767.5|1767.7|1767.4|1768.4|1768.1|1766.7|1766.4|1005
1657305600000|2022-07-08 18:40:00|1767.8|1767.5|1769.4|1769.1|1769.6|1769.3|1767.2|1766.9|992
1657305900000|2022-07-08 18:45:00|1769.3|1769|1766.8|1766.5|1769.8|1769.5|1766.5|1766.2|908
1657306200000|2022-07-08 18:50:00|1766.9|1766.6|1765.9|1765.6|1769.2|1768.9|1765.9|1765.6|1129
1657306500000|2022-07-08 18:55:00|1766|1765.7|1769.5|1769.2|1769.6|1769.3|1765.2|1764.9|887
1657306800000|2022-07-08 19:00:00|1769.7|1769.4|1769.8|1769.5|1770.4|1770.1|1767.4|1767.1|1061
1657307100000|2022-07-08 19:05:00|1769.9|1769.6|1766.8|1766.5|1770|1769.7|1766.6|1766.3|1160
1657307400000|2022-07-08 19:10:00|1766.7|1766.4|1768.5|1768.2|1769|1768.7|1766.1|1765.8|1047
1657307700000|2022-07-08 19:15:00|1768.4|1768.1|1768.5|1768.2|1769|1768.7|1766.8|1766.5|709
1657308000000|2022-07-08 19:20:00|1768.6|1768.3|1766.9|1766.6|1769|1768.7|1766.5|1766.2|668
1657308300000|2022-07-08 19:25:00|1766.8|1766.5|1767.3|1767|1767.5|1767.2|1765.6|1765.3|1254
1657308600000|2022-07-08 19:30:00|1767.1|1766.8|1765.7|1765.4|1767.7|1767.4|1764.3|1764|1239
1657308900000|2022-07-08 19:35:00|1765.6|1765.3|1764.6|1764.3|1767.3|1767|1763.2|1762.9|1633
1657309200000|2022-07-08 19:40:00|1764.5|1764.2|1767.9|1767.6|1768.3|1768|1764.5|1764.2|1676
1657309500000|2022-07-08 19:45:00|1767.7|1767.4|1765.7|1765.4|1768.4|1768.1|1765|1764.7|1687
1657309800000|2022-07-08 19:50:00|1765.6|1765.3|1765.4|1765.1|1767.1|1766.8|1763.7|1763.4|3479
1657310100000|2022-07-08 19:55:00|1764.9|1764.6|1765.2|1764.9|1767.7|1767.4|1764.8|1764.5|8321
1657310400000|2022-07-08 20:00:00|1765.1|1764.8|1766.5|1766.2|1767.5|1767.2|1764.4|1764.1|3379
1657310700000|2022-07-08 20:05:00|1766.4|1766.1|1766.4|1766.1|1767|1766.7|1766.1|1765.8|576
1657311000000|2022-07-08 20:10:00|1766.5|1766.2|1766.9|1766.6|1767|1766.7|1766.2|1765.9|514
1657311300000|2022-07-08 20:15:00|1766.8|1766.5|1767.9|1767.6|1767.9|1767.6|1766.3|1766|315
1657311600000|2022-07-08 20:20:00|1767.8|1767.5|1767.2|1766.9|1768|1767.7|1767|1766.7|240
1657311900000|2022-07-08 20:25:00|1767.1|1766.8|1766.6|1766.3|1767.1|1766.8|1766.2|1765.9|281
1657312200000|2022-07-08 20:30:00|1766.7|1766.4|1766.4|1766.1|1766.8|1766.5|1766.2|1765.9|104
1657312500000|2022-07-08 20:35:00|1766.5|1766.2|1766.2|1765.9|1766.5|1766.2|1765.7|1765.4|103
1657312800000|2022-07-08 20:40:00|1766|1765.7|1766.7|1766.4|1766.8|1766.5|1765.9|1765.6|69
1657313100000|2022-07-08 20:45:00|1766.5|1766.2|1767.1|1766.8|1767.8|1767.5|1766.5|1766.2|124
1657313400000|2022-07-08 20:50:00|1767.2|1766.9|1766.5|1766.2|1767.2|1766.9|1766.1|1765.8|147
1657313700000|2022-07-08 20:55:00|1766.6|1766.3|1766.7|1765.9|1766.9|1766.6|1766.2|1765.8|182
1657490400000|2022-07-10 22:00:00|1764.4|1764.1|1762.3|1762|1764.4|1764.1|1761.3|1761|210
1657490700000|2022-07-10 22:05:00|1762.2|1761.9|1762.9|1762.6|1763.1|1762.8|1762.1|1761.8|74
1657491000000|2022-07-10 22:10:00|1762.8|1762.5|1760.9|1760.6|1762.8|1762.5|1760.6|1760.3|216
1657491300000|2022-07-10 22:15:00|1761|1760.7|1760.2|1759.9|1761|1760.7|1759.6|1759.3|158
1657491600000|2022-07-10 22:20:00|1760.1|1759.8|1759.4|1759.1|1760.4|1760.1|1758.9|1758.6|235
1657491900000|2022-07-10 22:25:00|1759.5|1759.2|1758.9|1758.6|1759.9|1759.6|1758.7|1758.4|197
1657492200000|2022-07-10 22:30:00|1758.8|1758.5|1758.4|1758.1|1759.6|1759.3|1758.3|1758|157
1657492500000|2022-07-10 22:35:00|1758.5|1758.2|1759|1758.7|1759.3|1759|1758.1|1757.8|150
1657492800000|2022-07-10 22:40:00|1758.9|1758.6|1759.6|1759.3|1759.7|1759.4|1758.9|1758.6|42
1657493100000|2022-07-10 22:45:00|1759.6|1759.3|1759|1758.7|1760|1759.7|1758.8|1758.5|91
1657493400000|2022-07-10 22:50:00|1758.9|1758.6|1759.8|1759.5|1759.8|1759.5|1758.9|1758.6|22
1657493700000|2022-07-10 22:55:00|1759.7|1759.4|1759.5|1759.2|1760.3|1760|1759.3|1759|18
1657494000000|2022-07-10 23:00:00|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1758.8|1758.5|37
1657494300000|2022-07-10 23:05:00|1759.5|1759.2|1760.8|1760.5|1761.2|1760.9|1759.5|1759.2|73
1657494600000|2022-07-10 23:10:00|1760.9|1760.6|1760.8|1760.5|1760.9|1760.6|1760|1759.7|21
1657494900000|2022-07-10 23:15:00|1760.7|1760.4|1759.8|1759.5|1760.7|1760.4|1759.6|1759.3|30
1657495200000|2022-07-10 23:20:00|1759.7|1759.4|1759.5|1759.2|1759.8|1759.5|1759.1|1758.8|18
1657495500000|2022-07-10 23:25:00|1759.4|1759.1|1760.8|1760.5|1760.8|1760.5|1759.3|1759|24
1657495800000|2022-07-10 23:30:00|1760.9|1760.6|1761.7|1761.4|1762.4|1762.1|1760.9|1760.6|45
1657496100000|2022-07-10 23:35:00|1761.6|1761.3|1761.8|1761.5|1762.4|1762.1|1760.6|1760.3|16
1657496400000|2022-07-10 23:40:00|1761.9|1761.6|1763.3|1763|1763.7|1763.4|1761.9|1761.6|39
1657496700000|2022-07-10 23:45:00|1763.4|1763.1|1764.3|1764|1764.6|1764.3|1763.3|1763|54
1657497000000|2022-07-10 23:50:00|1764.2|1763.9|1763.4|1763.1|1764.7|1764.4|1763.2|1762.9|26
1657497300000|2022-07-10 23:55:00|1763.3|1763|1762.9|1762.6|1763.6|1763.3|1762.4|1762.1|21
1657497600000|2022-07-11 00:00:00|1762.9|1762.6|1761.6|1761.3|1763.2|1762.9|1761.1|1760.8|59
1657497900000|2022-07-11 00:05:00|1761.5|1761.2|1760.9|1760.6|1762.4|1762.1|1760.7|1760.4|64
1657498200000|2022-07-11 00:10:00|1760.8|1760.5|1760.2|1759.9|1761.1|1760.8|1759.8|1759.5|78
1657498500000|2022-07-11 00:15:00|1760|1759.7|1759|1758.7|1760.6|1760.3|1758.6|1758.3|154
1657498800000|2022-07-11 00:20:00|1759.1|1758.8|1760|1759.7|1760.8|1760.5|1759|1758.7|78
1657499100000|2022-07-11 00:25:00|1760.1|1759.8|1760.9|1760.6|1762|1761.7|1759.9|1759.6|72
1657499400000|2022-07-11 00:30:00|1760.8|1760.5|1760.5|1760.2|1762.5|1762.2|1760.1|1759.8|114
1657499700000|2022-07-11 00:35:00|1760.6|1760.3|1760|1759.7|1760.9|1760.6|1759.5|1759.2|85
1657500000000|2022-07-11 00:40:00|1760.2|1759.9|1759.5|1759.2|1760.5|1760.2|1759.5|1759.2|75
1657500300000|2022-07-11 00:45:00|1759.6|1759.3|1759.5|1759.2|1760.3|1760|1759.4|1759.1|37
1657500600000|2022-07-11 00:50:00|1759.4|1759.1|1760.3|1760|1760.6|1760.3|1759.3|1759|25
1657500900000|2022-07-11 00:55:00|1760.4|1760.1|1760.6|1760.3|1761.7|1761.4|1760.4|1760.1|38
1657501200000|2022-07-11 01:00:00|1760.5|1760.2|1758.5|1758.2|1760.6|1760.3|1758.4|1758.1|52
1657501500000|2022-07-11 01:05:00|1758.4|1758.1|1757.3|1757|1758.4|1758.1|1756.4|1756.1|226
1657501800000|2022-07-11 01:10:00|1757.4|1757.1|1758|1757.7|1758.1|1757.8|1756.7|1756.4|65
1657502100000|2022-07-11 01:15:00|1757.9|1757.6|1756.7|1756.4|1758.1|1757.8|1755.7|1755.4|130
1657502400000|2022-07-11 01:20:00|1756.6|1756.3|1754.4|1754.1|1756.8|1756.5|1754.4|1754.1|311
1657502700000|2022-07-11 01:25:00|1754.5|1754.2|1754|1753.7|1755.1|1754.8|1754|1753.7|82
1657503000000|2022-07-11 01:30:00|1754.1|1753.8|1754.9|1754.6|1755.4|1755.1|1753.9|1753.6|73
1657503300000|2022-07-11 01:35:00|1754.8|1754.5|1753.9|1753.6|1754.8|1754.5|1752.9|1752.6|103
1657503600000|2022-07-11 01:40:00|1753.8|1753.5|1754.3|1754|1754.9|1754.6|1753.5|1753.2|155
1657503900000|2022-07-11 01:45:00|1754.2|1753.9|1754.2|1753.9|1754.8|1754.5|1753.4|1753.1|52
1657504200000|2022-07-11 01:50:00|1754.1|1753.8|1752.1|1751.8|1754.1|1753.8|1751.3|1751|148
1657504500000|2022-07-11 01:55:00|1752|1751.7|1751|1750.7|1752.6|1752.3|1750.9|1750.6|65
1657504800000|2022-07-11 02:00:00|1751.1|1750.8|1750.6|1750.3|1751.7|1751.4|1750.3|1750|183
1657505100000|2022-07-11 02:05:00|1750.5|1750.2|1750.8|1750.5|1751.4|1751.1|1750.1|1749.8|107
1657505400000|2022-07-11 02:10:00|1750.9|1750.6|1750.1|1749.8|1751|1750.7|1749.9|1749.6|71
1657505700000|2022-07-11 02:15:00|1750|1749.7|1750|1749.7|1750.4|1750.1|1749.8|1749.5|46
1657506000000|2022-07-11 02:20:00|1750.1|1749.8|1751.3|1751|1751.5|1751.2|1750.1|1749.8|38
1657506300000|2022-07-11 02:25:00|1751.2|1750.9|1751.2|1750.9|1751.4|1751.1|1750.7|1750.4|18
1657506600000|2022-07-11 02:30:00|1751.3|1751|1751.6|1751.3|1751.9|1751.6|1750.5|1750.2|65
1657506900000|2022-07-11 02:35:00|1751.5|1751.2|1751.5|1751.2|1752|1751.7|1750.6|1750.3|36
1657507200000|2022-07-11 02:40:00|1751.4|1751.1|1752.2|1751.9|1752.4|1752.1|1751.3|1751|33
1657507500000|2022-07-11 02:45:00|1752.1|1751.8|1751.3|1751|1752.3|1752|1750.8|1750.5|30
1657507800000|2022-07-11 02:50:00|1751.2|1750.9|1750.1|1749.8|1751.4|1751.1|1750.1|1749.8|113
1657508100000|2022-07-11 02:55:00|1750.2|1749.9|1750.6|1750.3|1751.5|1751.2|1750|1749.7|142
1657508400000|2022-07-11 03:00:00|1750.5|1750.2|1749.8|1749.5|1750.6|1750.3|1749.5|1749.2|225
1657508700000|2022-07-11 03:05:00|1749.7|1749.4|1750.6|1750.3|1750.7|1750.4|1749.5|1749.2|47
1657509000000|2022-07-11 03:10:00|1750.5|1750.2|1749|1748.7|1751.1|1750.8|1748.6|1748.3|105
1657509300000|2022-07-11 03:15:00|1748.9|1748.6|1749.6|1749.3|1749.7|1749.4|1748|1747.7|79
1657509600000|2022-07-11 03:20:00|1749.7|1749.4|1750.1|1749.8|1750.3|1750|1749|1748.7|72
1657509900000|2022-07-11 03:25:00|1750.2|1749.9|1750.4|1750.1|1750.6|1750.3|1749.7|1749.4|24
1657510200000|2022-07-11 03:30:00|1750.5|1750.2|1750.5|1750.2|1750.7|1750.4|1749.9|1749.6|33
1657510500000|2022-07-11 03:35:00|1750.4|1750.1|1751.5|1751.2|1751.5|1751.2|1750.3|1750|47
1657510800000|2022-07-11 03:40:00|1751.4|1751.1|1750.4|1750.1|1751.4|1751.1|1750.1|1749.8|42
1657511100000|2022-07-11 03:45:00|1750.3|1750|1750.7|1750.4|1750.8|1750.5|1750|1749.7|23
1657511400000|2022-07-11 03:50:00|1750.6|1750.3|1750.5|1750.2|1750.8|1750.5|1750.2|1749.9|7
1657511700000|2022-07-11 03:55:00|1750.4|1750.1|1751.1|1750.8|1751.2|1750.9|1750.4|1750.1|6
1657512000000|2022-07-11 04:00:00|1751.2|1750.9|1751.6|1751.3|1752|1751.7|1751.1|1750.8|32
1657512300000|2022-07-11 04:05:00|1751.7|1751.4|1751.5|1751.2|1751.7|1751.4|1751.1|1750.8|20
1657512600000|2022-07-11 04:10:00|1751.6|1751.3|1752|1751.7|1752.1|1751.8|1751.4|1751.1|13
1657512900000|2022-07-11 04:15:00|1751.9|1751.6|1751.6|1751.3|1752.1|1751.8|1751.5|1751.2|31
1657513200000|2022-07-11 04:20:00|1751.7|1751.4|1751.1|1750.8|1751.8|1751.5|1750.6|1750.3|37
1657513500000|2022-07-11 04:25:00|1751.2|1750.9|1751.3|1751|1751.6|1751.3|1750.8|1750.5|15
1657513800000|2022-07-11 04:30:00|1751.3|1751|1752.2|1751.9|1752.8|1752.5|1750.7|1750.4|47
1657514100000|2022-07-11 04:35:00|1752.3|1752|1752|1751.7|1752.5|1752.2|1751.6|1751.3|34
1657514400000|2022-07-11 04:40:00|1751.9|1751.6|1751.1|1750.8|1752|1751.7|1750.9|1750.6|12
1657514700000|2022-07-11 04:45:00|1751.1|1750.8|1751|1750.7|1751.7|1751.4|1750.9|1750.6|20
1657515000000|2022-07-11 04:50:00|1750.9|1750.6|1751|1750.7|1751.2|1750.9|1750.4|1750.1|76
1657515300000|2022-07-11 04:55:00|1750.9|1750.6|1750.6|1750.3|1751.2|1750.9|1750.4|1750.1|55
1657515600000|2022-07-11 05:00:00|1750.5|1750.2|1750.4|1750.1|1750.6|1750.3|1749.8|1749.5|16
1657515900000|2022-07-11 05:05:00|1750.3|1750|1750.1|1749.8|1751.2|1750.9|1749.9|1749.6|24
1657516200000|2022-07-11 05:10:00|1750|1749.7|1750.1|1749.8|1750.3|1750|1749.5|1749.2|18
1657516500000|2022-07-11 05:15:00|1750.2|1749.9|1750.9|1750.6|1751.1|1750.8|1750.2|1749.9|33
1657516800000|2022-07-11 05:20:00|1751|1750.7|1751.8|1751.5|1752|1751.7|1750.8|1750.5|39
1657517100000|2022-07-11 05:25:00|1751.9|1751.6|1751.2|1750.9|1751.9|1751.6|1750.4|1750.1|35
1657517400000|2022-07-11 05:30:00|1751.1|1750.8|1750.6|1750.3|1751.4|1751.1|1750.1|1749.8|35
1657517700000|2022-07-11 05:35:00|1750.7|1750.4|1750.9|1750.6|1751|1750.7|1750.2|1749.9|18
1657518000000|2022-07-11 05:40:00|1750.8|1750.5|1751.3|1751|1751.7|1751.4|1750.2|1749.9|24
1657518300000|2022-07-11 05:45:00|1751.4|1751.1|1750.6|1750.3|1751.6|1751.3|1750.4|1750.1|23
1657518600000|2022-07-11 05:50:00|1750.5|1750.2|1749.5|1749.2|1750.9|1750.6|1749.1|1748.8|230
1657518900000|2022-07-11 05:55:00|1749.6|1749.3|1749.4|1749.1|1750.1|1749.8|1748.6|1748.3|65
1657519200000|2022-07-11 06:00:00|1749.5|1749.2|1750.9|1750.6|1751.4|1751.1|1748.5|1748.2|181
1657519500000|2022-07-11 06:05:00|1751|1750.7|1746.2|1745.9|1751|1750.7|1745.7|1745.4|555
1657519800000|2022-07-11 06:10:00|1746.1|1745.8|1745.1|1744.8|1746.5|1746.2|1744.6|1744.3|397
1657520100000|2022-07-11 06:15:00|1745|1744.7|1746.6|1746.3|1746.7|1746.4|1744.8|1744.5|114
1657520400000|2022-07-11 06:20:00|1746.5|1746.2|1747|1746.7|1747.2|1746.9|1746.2|1745.9|80
1657520700000|2022-07-11 06:25:00|1746.9|1746.6|1748.2|1747.9|1748.4|1748.1|1746.9|1746.6|90
1657521000000|2022-07-11 06:30:00|1748.1|1747.8|1748.2|1747.9|1748.9|1748.6|1747.8|1747.5|53
1657521300000|2022-07-11 06:35:00|1748.4|1748.1|1747.9|1747.6|1748.7|1748.4|1747.7|1747.4|103
1657521600000|2022-07-11 06:40:00|1748|1747.7|1746.9|1746.6|1748.2|1747.9|1746.5|1746.2|143
1657521900000|2022-07-11 06:45:00|1746.8|1746.5|1746.3|1746|1747|1746.7|1746.1|1745.8|90
1657522200000|2022-07-11 06:50:00|1746.2|1745.9|1745.2|1744.9|1746.3|1746|1744.3|1744|165
1657522500000|2022-07-11 06:55:00|1745.1|1744.8|1745.5|1745.2|1746.3|1746|1744.9|1744.6|54
1657522800000|2022-07-11 07:00:00|1745.6|1745.3|1746.2|1745.9|1746.5|1746.2|1743.4|1743.1|419
1657523100000|2022-07-11 07:05:00|1746.3|1746|1748.5|1748.2|1749.6|1749.3|1746|1745.7|285
1657523400000|2022-07-11 07:10:00|1748.4|1748.1|1748.5|1748.2|1750.5|1750.2|1748.3|1748|393
1657523700000|2022-07-11 07:15:00|1748.6|1748.3|1750|1749.7|1750|1749.7|1747.6|1747.3|179
1657524000000|2022-07-11 07:20:00|1749.9|1749.6|1750|1749.7|1751.4|1751.1|1749.5|1749.2|283
1657524300000|2022-07-11 07:25:00|1750.1|1749.8|1748.7|1748.4|1750.4|1750.1|1748.4|1748.1|169
1657524600000|2022-07-11 07:30:00|1748.8|1748.5|1750.6|1750.3|1750.6|1750.3|1747.6|1747.3|136
1657524900000|2022-07-11 07:35:00|1750.4|1750.1|1750.3|1750|1751.8|1751.5|1750|1749.7|216
1657525200000|2022-07-11 07:40:00|1750.4|1750.1|1749.3|1749|1750.6|1750.3|1749.2|1748.9|201
1657525500000|2022-07-11 07:45:00|1749.4|1749.1|1748.2|1747.9|1750.6|1750.3|1747.9|1747.6|138
1657525800000|2022-07-11 07:50:00|1748.4|1748.1|1748.3|1748|1748.9|1748.6|1747.5|1747.2|152
1657526100000|2022-07-11 07:55:00|1748.4|1748.1|1749.1|1748.8|1749.6|1749.3|1748.1|1747.8|133
1657526400000|2022-07-11 08:00:00|1749.2|1748.9|1748.6|1748.3|1750.1|1749.8|1748|1747.7|247
1657526700000|2022-07-11 08:05:00|1748.5|1748.2|1749.9|1749.6|1750.5|1750.2|1748.3|1748|194
1657527000000|2022-07-11 08:10:00|1749.8|1749.5|1751.3|1751|1752.8|1752.5|1749.7|1749.4|309
1657527300000|2022-07-11 08:15:00|1751.4|1751.1|1752.8|1752.5|1753.4|1753.1|1750.8|1750.5|234
1657527600000|2022-07-11 08:20:00|1752.7|1752.4|1752.5|1752.2|1753.2|1752.9|1750.5|1750.2|207
1657527900000|2022-07-11 08:25:00|1752.4|1752.1|1750.8|1750.5|1752.7|1752.4|1750.8|1750.5|95
1657528200000|2022-07-11 08:30:00|1750.9|1750.6|1752.3|1752|1752.5|1752.2|1750.8|1750.5|117
1657528500000|2022-07-11 08:35:00|1752.1|1751.8|1753|1752.7|1753.5|1753.2|1752|1751.7|135
1657528800000|2022-07-11 08:40:00|1753.2|1752.9|1751.8|1751.5|1753.2|1752.9|1751.4|1751.1|107
1657529100000|2022-07-11 08:45:00|1751.7|1751.4|1752.3|1752|1752.4|1752.1|1751.4|1751.1|102
1657529400000|2022-07-11 08:50:00|1752.4|1752.1|1753|1752.7|1753.3|1753|1751.4|1751.1|154
1657529700000|2022-07-11 08:55:00|1752.9|1752.6|1752.6|1752.3|1752.9|1752.6|1751.6|1751.3|125
1657530000000|2022-07-11 09:00:00|1752.5|1752.2|1754.4|1754.1|1754.5|1754.2|1751.2|1750.9|171
1657530300000|2022-07-11 09:05:00|1754.3|1754|1754.3|1754|1754.7|1754.4|1753.5|1753.2|114
1657530600000|2022-07-11 09:10:00|1754.2|1753.9|1755.1|1754.8|1755.7|1755.4|1754.1|1753.8|104
1657530900000|2022-07-11 09:15:00|1755.2|1754.9|1755.1|1754.8|1755.8|1755.5|1754.7|1754.4|109
1657531200000|2022-07-11 09:20:00|1755|1754.7|1755.1|1754.8|1755.2|1754.9|1753.9|1753.6|63
1657531500000|2022-07-11 09:25:00|1755.2|1754.9|1754|1753.7|1756.3|1756|1753.9|1753.6|143
1657531800000|2022-07-11 09:30:00|1753.9|1753.6|1753|1752.7|1754.5|1754.2|1752.8|1752.5|92
1657532100000|2022-07-11 09:35:00|1753.3|1753|1753.7|1753.4|1754.4|1754.1|1753|1752.7|73
1657532400000|2022-07-11 09:40:00|1753.8|1753.5|1753.2|1752.9|1754.4|1754.1|1753|1752.7|152
1657532700000|2022-07-11 09:45:00|1753.3|1753|1753.1|1752.8|1754.3|1754|1752.7|1752.4|99
1657533000000|2022-07-11 09:50:00|1753|1752.7|1752.9|1752.6|1753.5|1753.2|1752.7|1752.4|64
1657533300000|2022-07-11 09:55:00|1753|1752.7|1753|1752.7|1753.4|1753.1|1752.7|1752.4|45
1657533600000|2022-07-11 10:00:00|1752.9|1752.6|1753.4|1753.1|1753.5|1753.2|1751.9|1751.6|82
1657533900000|2022-07-11 10:05:00|1753.5|1753.2|1755|1754.7|1755.7|1755.4|1753.4|1753.1|332
1657534200000|2022-07-11 10:10:00|1754.9|1754.6|1755.7|1755.4|1755.8|1755.5|1754.7|1754.4|98
1657534500000|2022-07-11 10:15:00|1755.8|1755.5|1757.4|1757.1|1757.5|1757.2|1755.6|1755.3|106
1657534800000|2022-07-11 10:20:00|1757.5|1757.2|1757|1756.7|1758|1757.7|1756.7|1756.4|220
1657535100000|2022-07-11 10:25:00|1756.9|1756.6|1755.8|1755.5|1757.4|1757.1|1755.8|1755.5|106
1657535400000|2022-07-11 10:30:00|1755.9|1755.6|1754.7|1754.4|1756|1755.7|1754.4|1754.1|109
1657535700000|2022-07-11 10:35:00|1754.6|1754.3|1755.1|1754.8|1755.8|1755.5|1754.4|1754.1|86
1657536000000|2022-07-11 10:40:00|1755|1754.7|1756.6|1756.3|1756.6|1756.3|1754.8|1754.5|141
1657536300000|2022-07-11 10:45:00|1756.5|1756.2|1756.6|1756.3|1757.3|1757|1756.4|1756.1|149
1657536600000|2022-07-11 10:50:00|1756.7|1756.4|1754.5|1754.2|1756.9|1756.6|1754.5|1754.2|70
1657536900000|2022-07-11 10:55:00|1754.6|1754.3|1755.7|1755.4|1756|1755.7|1754.4|1754.1|93
1657537200000|2022-07-11 11:00:00|1755.6|1755.3|1757.1|1756.8|1757.4|1757.1|1755.6|1755.3|94
1657537500000|2022-07-11 11:05:00|1757|1756.7|1757.2|1756.9|1757.6|1757.3|1756.8|1756.5|94
1657537800000|2022-07-11 11:10:00|1757.1|1756.8|1757|1756.7|1757.6|1757.3|1756.6|1756.3|42
1657538100000|2022-07-11 11:15:00|1756.9|1756.6|1756.6|1756.3|1757.4|1757.1|1756.4|1756.1|84
1657538400000|2022-07-11 11:20:00|1756.7|1756.4|1755.6|1755.3|1757|1756.7|1755.4|1755.1|87
1657538700000|2022-07-11 11:25:00|1755.7|1755.4|1754.4|1754.1|1755.7|1755.4|1754.1|1753.8|97
1657539000000|2022-07-11 11:30:00|1754.3|1754|1754.7|1754.4|1755.4|1755.1|1754.2|1753.9|98
1657539300000|2022-07-11 11:35:00|1754.6|1754.3|1754.3|1754|1755|1754.7|1754.1|1753.8|57
1657539600000|2022-07-11 11:40:00|1754.2|1753.9|1752.9|1752.6|1754.3|1754|1752.7|1752.4|220
1657539900000|2022-07-11 11:45:00|1753.1|1752.8|1752.6|1752.3|1753.1|1752.8|1751.8|1751.5|204
1657540200000|2022-07-11 11:50:00|1752.5|1752.2|1751.4|1751.1|1752.8|1752.5|1751.2|1750.9|211
1657540500000|2022-07-11 11:55:00|1751.5|1751.2|1751.8|1751.5|1751.8|1751.5|1750.8|1750.5|88
1657540800000|2022-07-11 12:00:00|1751.9|1751.6|1751.5|1751.2|1752.5|1752.2|1751.3|1751|212
1657541100000|2022-07-11 12:05:00|1751.6|1751.3|1753.2|1752.9|1753.6|1753.3|1751|1750.7|261
1657541400000|2022-07-11 12:10:00|1753.4|1753.1|1753|1752.7|1753.7|1753.4|1752.7|1752.4|261
1657541700000|2022-07-11 12:15:00|1752.9|1752.6|1753.1|1752.8|1753.3|1753|1752.4|1752.1|128
1657542000000|2022-07-11 12:20:00|1753.2|1752.9|1753.9|1753.6|1754.8|1754.5|1753.2|1752.9|376
1657542300000|2022-07-11 12:25:00|1753.8|1753.5|1753.5|1753.2|1754.2|1753.9|1752.6|1752.3|192
1657542600000|2022-07-11 12:30:00|1753.4|1753.1|1751.9|1751.6|1754.2|1753.9|1751.6|1751.3|243
1657542900000|2022-07-11 12:35:00|1751.8|1751.5|1751.3|1751|1752.3|1752|1751.1|1750.8|328
1657543200000|2022-07-11 12:40:00|1751.2|1750.9|1751.1|1750.8|1751.6|1751.3|1749.9|1749.6|417
1657543500000|2022-07-11 12:45:00|1751.2|1750.9|1750.3|1750|1751.2|1750.9|1749.4|1749.1|433
1657543800000|2022-07-11 12:50:00|1750.4|1750.1|1751.7|1751.4|1752.5|1752.2|1750.4|1750.1|472
1657544100000|2022-07-11 12:55:00|1751.6|1751.3|1751.5|1751.2|1752.2|1751.9|1751.3|1751|477
1657544400000|2022-07-11 13:00:00|1751.6|1751.3|1752.3|1752|1753.2|1752.9|1751.5|1751.2|387
1657544700000|2022-07-11 13:05:00|1752.4|1752.1|1752|1751.7|1753.1|1752.8|1751.5|1751.2|275
1657545000000|2022-07-11 13:10:00|1752.1|1751.8|1751.3|1751|1752.4|1752.1|1751.2|1750.9|288
1657545300000|2022-07-11 13:15:00|1751.2|1750.9|1752.8|1752.5|1753.3|1753|1751.1|1750.8|303
1657545600000|2022-07-11 13:20:00|1752.7|1752.4|1752.8|1752.5|1753.3|1753|1751.9|1751.6|277
1657545900000|2022-07-11 13:25:00|1752.7|1752.4|1751.1|1750.8|1753|1752.7|1750.9|1750.6|617
1657546200000|2022-07-11 13:30:00|1750.9|1750.6|1753.3|1753|1758.6|1758.3|1750.6|1750.3|6556
1657546500000|2022-07-11 13:35:00|1753.1|1752.8|1744.3|1744|1753.1|1752.8|1743.6|1743.3|5523
1657546800000|2022-07-11 13:40:00|1744|1743.7|1740.3|1740|1744.7|1744.4|1738.7|1738.4|4299
1657547100000|2022-07-11 13:45:00|1739.8|1739.5|1738.3|1738|1740.1|1739.8|1735.5|1735.2|4130
1657547400000|2022-07-11 13:50:00|1738.1|1737.8|1735.1|1734.8|1739|1738.7|1731.7|1731.4|4725
1657547700000|2022-07-11 13:55:00|1735|1734.7|1738.8|1738.5|1742.6|1742.3|1734.8|1734.5|4383
1657548000000|2022-07-11 14:00:00|1738.5|1738.2|1735.6|1735.3|1738.5|1738.2|1733.8|1733.5|3290
1657548300000|2022-07-11 14:05:00|1735.5|1735.2|1738.1|1737.8|1739.5|1739.2|1733.6|1733.3|2354
1657548600000|2022-07-11 14:10:00|1738|1737.7|1737.3|1737|1741.5|1741.2|1737.3|1737|2191
1657548900000|2022-07-11 14:15:00|1737.2|1736.9|1732.4|1732.1|1738.2|1737.9|1732.2|1731.9|2952
1657549200000|2022-07-11 14:20:00|1732.1|1731.8|1729.9|1729.6|1733.9|1733.6|1726.5|1726.2|4097
1657549500000|2022-07-11 14:25:00|1729.7|1729.4|1731.4|1731.1|1733.5|1733.2|1728.2|1727.9|3139
1657549800000|2022-07-11 14:30:00|1730.7|1730.4|1732.3|1732|1735.9|1735.6|1730.4|1730.1|2010
1657550100000|2022-07-11 14:35:00|1732.7|1732.4|1735.3|1735|1736.1|1735.8|1731.8|1731.5|3690
1657550400000|2022-07-11 14:40:00|1735.2|1734.9|1735.2|1734.9|1738.2|1737.9|1734|1733.7|3236
1657550700000|2022-07-11 14:45:00|1735|1734.7|1735.4|1735.1|1736.7|1736.4|1732.8|1732.5|3495
1657551000000|2022-07-11 14:50:00|1735.6|1735.3|1736.5|1736.2|1736.7|1736.4|1734.3|1734|2000
1657551300000|2022-07-11 14:55:00|1736.6|1736.3|1730.2|1729.9|1736.8|1736.5|1730.1|1729.8|2262
1657551600000|2022-07-11 15:00:00|1730|1729.7|1731.9|1731.6|1732.7|1732.4|1729.4|1729.1|1867
1657551900000|2022-07-11 15:05:00|1732|1731.7|1735.6|1735.3|1736.3|1736|1731.8|1731.5|1507
1657552200000|2022-07-11 15:10:00|1735.5|1735.2|1736.2|1735.9|1738|1737.7|1735.2|1734.9|1465
1657552500000|2022-07-11 15:15:00|1736.4|1736.1|1735.1|1734.8|1738.6|1738.3|1734.5|1734.2|1381
1657552800000|2022-07-11 15:20:00|1735|1734.7|1731.4|1731.1|1735.5|1735.2|1731.3|1731|1557
1657553100000|2022-07-11 15:25:00|1731.5|1731.2|1735.7|1735.4|1736.2|1735.9|1731.4|1731.1|1552
1657553400000|2022-07-11 15:30:00|1735.6|1735.3|1734.7|1734.4|1737.3|1737|1733.8|1733.5|1065
1657553700000|2022-07-11 15:35:00|1734.8|1734.5|1733.5|1733.2|1736.8|1736.5|1732|1731.7|1697
1657554000000|2022-07-11 15:40:00|1733.4|1733.1|1732.7|1732.4|1734.9|1734.6|1731.2|1730.9|1152
1657554300000|2022-07-11 15:45:00|1733|1732.7|1731.4|1731.1|1733.5|1733.2|1730.9|1730.6|1309
1657554600000|2022-07-11 15:50:00|1731.3|1731|1730.8|1730.5|1732.3|1732|1729.8|1729.5|1456
1657554900000|2022-07-11 15:55:00|1730.9|1730.6|1731.4|1731.1|1732.4|1732.1|1729.8|1729.5|908
1657555200000|2022-07-11 16:00:00|1731.3|1731|1730.4|1730.1|1732.7|1732.4|1729.1|1728.8|891
1657555500000|2022-07-11 16:05:00|1730.3|1730|1730.8|1730.5|1731.1|1730.8|1728.1|1727.8|1413
1657555800000|2022-07-11 16:10:00|1730.6|1730.3|1731.3|1731|1732.1|1731.8|1730.2|1729.9|922
1657556100000|2022-07-11 16:15:00|1731.1|1730.8|1732.6|1732.3|1734.2|1733.9|1730.8|1730.5|1114
1657556400000|2022-07-11 16:20:00|1732.3|1732|1730.1|1729.8|1732.8|1732.5|1728.2|1727.9|1181
1657556700000|2022-07-11 16:25:00|1730|1729.7|1730.4|1730.1|1730.7|1730.4|1729|1728.7|676
1657557000000|2022-07-11 16:30:00|1730.5|1730.2|1729.5|1729.2|1730.8|1730.5|1729|1728.7|885
1657557300000|2022-07-11 16:35:00|1729.6|1729.3|1732.1|1731.8|1732.6|1732.3|1729.4|1729.1|709
1657557600000|2022-07-11 16:40:00|1732.2|1731.9|1731.2|1730.9|1732.4|1732.1|1730.2|1729.9|655
1657557900000|2022-07-11 16:45:00|1731.1|1730.8|1730.4|1730.1|1731.6|1731.3|1729.9|1729.6|616
1657558200000|2022-07-11 16:50:00|1730.3|1730|1730|1729.7|1730.8|1730.5|1728.7|1728.4|1087
1657558500000|2022-07-11 16:55:00|1729.9|1729.6|1731.3|1731|1732.6|1732.3|1729.8|1729.5|633
1657558800000|2022-07-11 17:00:00|1731.4|1731.1|1733.5|1733.2|1735.3|1735|1730.8|1730.5|1199
1657559100000|2022-07-11 17:05:00|1733.4|1733.1|1736.2|1735.9|1737|1736.7|1732.1|1731.8|1013
1657559400000|2022-07-11 17:10:00|1736.1|1735.8|1735.7|1735.4|1736.5|1736.2|1735.3|1735|630
1657559700000|2022-07-11 17:15:00|1735.8|1735.5|1735|1734.7|1736.3|1736|1734.8|1734.5|970
1657560000000|2022-07-11 17:20:00|1734.9|1734.6|1737.6|1737.3|1737.6|1737.3|1734.7|1734.4|717
1657560300000|2022-07-11 17:25:00|1737.4|1737.1|1737.7|1737.4|1738.2|1737.9|1736.4|1736.1|720
1657560600000|2022-07-11 17:30:00|1737.6|1737.3|1740|1739.7|1741.1|1740.8|1737.5|1737.2|1714
1657560900000|2022-07-11 17:35:00|1740.1|1739.8|1742|1741.7|1742.1|1741.8|1739.6|1739.3|1308
1657561200000|2022-07-11 17:40:00|1741.9|1741.6|1741|1740.7|1743|1742.7|1740.9|1740.6|1392
1657561500000|2022-07-11 17:45:00|1741.1|1740.8|1740|1739.7|1741.3|1741|1738.8|1738.5|802
1657561800000|2022-07-11 17:50:00|1740.1|1739.8|1741.6|1741.3|1741.8|1741.5|1739.6|1739.3|497
1657562100000|2022-07-11 17:55:00|1741.7|1741.4|1740.4|1740.1|1741.7|1741.4|1740.3|1740|680
1657562400000|2022-07-11 18:00:00|1740.2|1739.9|1738.4|1738.1|1740.6|1740.3|1736.9|1736.6|1114
1657562700000|2022-07-11 18:05:00|1738.3|1738|1737.1|1736.8|1739.6|1739.3|1737|1736.7|746
1657563000000|2022-07-11 18:10:00|1737|1736.7|1736.1|1735.8|1737.1|1736.8|1735.1|1734.8|1337
1657563300000|2022-07-11 18:15:00|1736|1735.7|1736.9|1736.6|1737.6|1737.3|1734.5|1734.2|1145
1657563600000|2022-07-11 18:20:00|1736.8|1736.5|1735.3|1735|1737.3|1737|1734.7|1734.4|595
1657563900000|2022-07-11 18:25:00|1735.4|1735.1|1735.6|1735.3|1736.5|1736.2|1734.2|1733.9|678
1657564200000|2022-07-11 18:30:00|1735.5|1735.2|1734.5|1734.2|1736|1735.7|1733.8|1733.5|869
1657564500000|2022-07-11 18:35:00|1734.6|1734.3|1735.5|1735.2|1736.1|1735.8|1734.4|1734.1|592
1657564800000|2022-07-11 18:40:00|1735.6|1735.3|1738.5|1738.2|1738.9|1738.6|1735.1|1734.8|1007
1657565100000|2022-07-11 18:45:00|1738.6|1738.3|1736.4|1736.1|1739.1|1738.8|1736.3|1736|755
1657565400000|2022-07-11 18:50:00|1736.6|1736.3|1734.4|1734.1|1736.6|1736.3|1733|1732.7|1483
1657565700000|2022-07-11 18:55:00|1734.1|1733.8|1732|1731.7|1735.5|1735.2|1732|1731.7|1047
1657566000000|2022-07-11 19:00:00|1731.9|1731.6|1730.9|1730.6|1733.6|1733.3|1730.3|1730|1673
1657566300000|2022-07-11 19:05:00|1730.8|1730.5|1731.9|1731.6|1733|1732.7|1730.6|1730.3|1398
1657566600000|2022-07-11 19:10:00|1731.8|1731.5|1732.5|1732.2|1733.3|1733|1731.5|1731.2|1122
1657566900000|2022-07-11 19:15:00|1732.4|1732.1|1731.3|1731|1732.6|1732.3|1730.2|1729.9|1114
1657567200000|2022-07-11 19:20:00|1731.5|1731.2|1731|1730.7|1732.1|1731.8|1730.5|1730.2|778
1657567500000|2022-07-11 19:25:00|1731.1|1730.8|1732.5|1732.2|1733.2|1732.9|1730.7|1730.4|1068
1657567800000|2022-07-11 19:30:00|1732.4|1732.1|1731.4|1731.1|1733.4|1733.1|1731.2|1730.9|1111
1657568100000|2022-07-11 19:35:00|1731.5|1731.2|1730|1729.7|1732.1|1731.8|1728.9|1728.6|1265
1657568400000|2022-07-11 19:40:00|1729.8|1729.5|1727|1726.7|1730.5|1730.2|1727|1726.7|1593
1657568700000|2022-07-11 19:45:00|1727.1|1726.8|1727|1726.7|1728.7|1728.4|1725.6|1725.3|2736
1657569000000|2022-07-11 19:50:00|1726.3|1726|1725.6|1725.3|1726.9|1726.6|1724.5|1724.2|3430
1657569300000|2022-07-11 19:55:00|1725.5|1725.2|1728.8|1728.5|1729.3|1729|1725.5|1725.2|9155
1657569600000|2022-07-11 20:00:00|1729.3|1729|1731.5|1731.2|1731.5|1731.2|1728.9|1728.6|4198
1657569900000|2022-07-11 20:05:00|1731.4|1731.1|1732.3|1732|1732.6|1732.3|1731.4|1731.1|1641
1657570200000|2022-07-11 20:10:00|1732.2|1731.9|1731.7|1731.4|1733|1732.7|1731.7|1731.4|1124
1657570500000|2022-07-11 20:15:00|1731.9|1731.6|1731.3|1731|1732.2|1731.9|1731.1|1730.8|314
1657570800000|2022-07-11 20:20:00|1731.5|1731.2|1732.4|1732.1|1732.5|1732.2|1731.4|1731.1|236
1657571100000|2022-07-11 20:25:00|1732.3|1732|1732|1731.7|1732.3|1732|1731.9|1731.6|125
1657571400000|2022-07-11 20:30:00|1732.1|1731.8|1732.9|1732.6|1733|1732.7|1732.1|1731.8|161
1657571700000|2022-07-11 20:35:00|1732.8|1732.5|1732.6|1732.3|1732.9|1732.6|1732|1731.7|105
1657572000000|2022-07-11 20:40:00|1732.5|1732.2|1731.8|1731.5|1732.5|1732.2|1731.8|1731.5|108
1657572300000|2022-07-11 20:45:00|1732|1731.7|1732.3|1732|1732.7|1732.4|1731.6|1731.3|317
1657572600000|2022-07-11 20:50:00|1732.2|1731.9|1732.2|1731.9|1732.4|1732.1|1731.9|1731.6|184
1657572900000|2022-07-11 20:55:00|1732.3|1732|1732.4|1731.6|1732.5|1732.1|1731.7|1731.4|144
1657573200000|2022-07-11 21:00:00|1732.2|1731.4|1732.1|1731.3|1732.3|1731.5|1732.1|1731.3|0
1657573500000|2022-07-11 21:05:00|1732.2|1731.4|1732|1731.2|1732.2|1731.4|1732|1731.2|0
1657573800000|2022-07-11 21:10:00|1732.1|1731.3|1732.1|1731.3|1732.1|1731.3|1732|1731.2|0
1657574100000|2022-07-11 21:15:00|1732.2|1731.4|1732.2|1731.4|1732.3|1731.5|1732.1|1731.3|0
1657574700000|2022-07-11 21:25:00|1732.3|1731.5|1732.2|1731.4|1732.3|1731.5|1732.2|1731.4|0
1657575000000|2022-07-11 21:30:00|1732.3|1731.5|1732.4|1731.6|1732.5|1731.7|1732.3|1731.5|0
1657575300000|2022-07-11 21:35:00|1732.2|1731.4|1732.1|1731.3|1732.3|1731.5|1732.1|1731.3|0
1657575900000|2022-07-11 21:45:00|1732.2|1731.4|1732.2|1731.4|1732.5|1731.7|1732.2|1731.4|0
1657576200000|2022-07-11 21:50:00|1732.1|1731.3|1732.2|1731.4|1732.4|1731.6|1732.1|1731.3|0
1657576500000|2022-07-11 21:55:00|1732.4|1731.6|1732.4|1731.6|1732.4|1731.6|1732.3|1731.5|0
1657576800000|2022-07-11 22:00:00|1732|1731.2|1730.1|1729.8|1732.2|1731.9|1729.8|1729.5|169
1657577100000|2022-07-11 22:05:00|1730|1729.7|1730.5|1730.2|1730.6|1730.3|1729.8|1729.5|66
1657577400000|2022-07-11 22:10:00|1730.6|1730.3|1730.7|1730.4|1730.9|1730.6|1730|1729.7|42
1657577700000|2022-07-11 22:15:00|1730.5|1730.2|1730.5|1730.2|1730.9|1730.6|1730.2|1729.9|40
1657578000000|2022-07-11 22:20:00|1730.6|1730.3|1730.7|1730.4|1730.9|1730.6|1730.6|1730.3|8
1657578300000|2022-07-11 22:25:00|1730.8|1730.5|1731.4|1731.1|1731.5|1731.2|1730.8|1730.5|9
1657578600000|2022-07-11 22:30:00|1731.5|1731.2|1731.4|1731.1|1731.8|1731.5|1731.2|1730.9|25
1657578900000|2022-07-11 22:35:00|1731.5|1731.2|1730|1729.7|1731.6|1731.3|1729.9|1729.6|43
1657579200000|2022-07-11 22:40:00|1730.1|1729.8|1729.3|1729|1730.3|1730|1729.3|1729|53
1657579500000|2022-07-11 22:45:00|1729.2|1728.9|1729|1728.7|1729.5|1729.2|1728.5|1728.2|90
1657579800000|2022-07-11 22:50:00|1728.9|1728.6|1729|1728.7|1729.3|1729|1728.8|1728.5|31
1657580100000|2022-07-11 22:55:00|1728.9|1728.6|1729.2|1728.9|1729.4|1729.1|1728.7|1728.4|37
1657580400000|2022-07-11 23:00:00|1729.1|1728.8|1730|1729.7|1730|1729.7|1728.9|1728.6|62
1657580700000|2022-07-11 23:05:00|1730.1|1729.8|1731.1|1730.8|1731.1|1730.8|1730.1|1729.8|61
1657581000000|2022-07-11 23:10:00|1731.2|1730.9|1730.9|1730.6|1731.2|1730.9|1730.1|1729.8|51
1657581300000|2022-07-11 23:15:00|1731|1730.7|1730.4|1730.1|1731.2|1730.9|1730.2|1729.9|28
1657581600000|2022-07-11 23:20:00|1730.5|1730.2|1730.4|1730.1|1730.8|1730.5|1730.1|1729.8|51
1657581900000|2022-07-11 23:25:00|1730.5|1730.2|1732|1731.7|1732|1731.7|1730.5|1730.2|85
1657582200000|2022-07-11 23:30:00|1731.9|1731.6|1731.7|1731.4|1732.1|1731.8|1731.5|1731.2|50
1657582500000|2022-07-11 23:35:00|1731.8|1731.5|1732.5|1732.2|1733.1|1732.8|1731.7|1731.4|78
1657582800000|2022-07-11 23:40:00|1732.6|1732.3|1732.2|1731.9|1732.6|1732.3|1731.9|1731.6|63
1657583100000|2022-07-11 23:45:00|1732.3|1732|1733|1732.7|1733.1|1732.8|1732|1731.7|79
1657583400000|2022-07-11 23:50:00|1733.1|1732.8|1732.7|1732.4|1733.2|1732.9|1732.4|1732.1|65
1657583700000|2022-07-11 23:55:00|1732.8|1732.5|1733.4|1733.1|1733.7|1733.4|1732.3|1732|83
1657584000000|2022-07-12 00:00:00|1733.5|1733.2|1732.2|1731.9|1734.2|1733.9|1731.2|1730.9|169
1657584300000|2022-07-12 00:05:00|1732.1|1731.8|1732|1731.7|1732.6|1732.3|1731.5|1731.2|45
1657584600000|2022-07-12 00:10:00|1731.9|1731.6|1731.2|1730.9|1732.3|1732|1731.1|1730.8|33
1657584900000|2022-07-12 00:15:00|1731.3|1731|1730.6|1730.3|1731.9|1731.6|1730.3|1730|45
1657585200000|2022-07-12 00:20:00|1730.5|1730.2|1730.8|1730.5|1731.2|1730.9|1730.1|1729.8|49
1657585500000|2022-07-12 00:25:00|1730.9|1730.6|1728.2|1727.9|1730.9|1730.6|1727.7|1727.4|107
1657585800000|2022-07-12 00:30:00|1728.5|1728.2|1727.5|1727.2|1728.7|1728.4|1727.1|1726.8|228
1657586100000|2022-07-12 00:35:00|1727.4|1727.1|1728.5|1728.2|1728.5|1728.2|1726.9|1726.6|47
1657586400000|2022-07-12 00:40:00|1728.6|1728.3|1727.5|1727.2|1728.7|1728.4|1727.1|1726.8|41
1657586700000|2022-07-12 00:45:00|1727.4|1727.1|1724.2|1723.9|1727.7|1727.4|1723.2|1722.9|473
1657587000000|2022-07-12 00:50:00|1724|1723.7|1720.9|1720.6|1724.2|1723.9|1719.9|1719.6|318
1657587300000|2022-07-12 00:55:00|1721|1720.7|1719.9|1719.6|1721.5|1721.2|1719.8|1719.5|113
1657587600000|2022-07-12 01:00:00|1720.1|1719.8|1719.9|1719.6|1720.6|1720.3|1719.5|1719.2|113
1657587900000|2022-07-12 01:05:00|1720|1719.7|1720.4|1720.1|1721.5|1721.2|1719.7|1719.4|65
1657588200000|2022-07-12 01:10:00|1720.5|1720.2|1720.1|1719.8|1720.5|1720.2|1719.2|1718.9|66
1657588500000|2022-07-12 01:15:00|1720|1719.7|1720.6|1720.3|1721.2|1720.9|1720|1719.7|99
1657588800000|2022-07-12 01:20:00|1720.7|1720.4|1719|1718.7|1720.9|1720.6|1718.8|1718.5|91
1657589100000|2022-07-12 01:25:00|1719.1|1718.8|1720.9|1720.6|1721.4|1721.1|1718.7|1718.4|83
1657589400000|2022-07-12 01:30:00|1721|1720.7|1721.9|1721.6|1723|1722.7|1720.6|1720.3|107
1657589700000|2022-07-12 01:35:00|1722|1721.7|1721.7|1721.4|1722.1|1721.8|1720.6|1720.3|57
1657590000000|2022-07-12 01:40:00|1721.8|1721.5|1721.8|1721.5|1723.1|1722.8|1721.6|1721.3|78
1657590300000|2022-07-12 01:45:00|1721.9|1721.6|1721.7|1721.4|1722.2|1721.9|1720.7|1720.4|50
1657590600000|2022-07-12 01:50:00|1721.8|1721.5|1721.2|1720.9|1722.3|1722|1721|1720.7|75
1657590900000|2022-07-12 01:55:00|1721.3|1721|1721.7|1721.4|1721.8|1721.5|1720.7|1720.4|25
1657591200000|2022-07-12 02:00:00|1721.9|1721.6|1721.2|1720.9|1722.4|1722.1|1721|1720.7|18
1657591500000|2022-07-12 02:05:00|1721.3|1721|1722.2|1721.9|1722.9|1722.6|1721.3|1721|67
1657591800000|2022-07-12 02:10:00|1722.1|1721.8|1721.1|1720.8|1722.2|1721.9|1721|1720.7|25
1657592100000|2022-07-12 02:15:00|1721|1720.7|1720.7|1720.4|1721.2|1720.9|1720.4|1720.1|32
1657592400000|2022-07-12 02:20:00|1720.6|1720.3|1721.8|1721.5|1722|1721.7|1720.6|1720.3|28
1657592700000|2022-07-12 02:25:00|1721.7|1721.4|1721.3|1721|1722.2|1721.9|1721.2|1720.9|26
1657593000000|2022-07-12 02:30:00|1721.2|1720.9|1721.1|1720.8|1721.4|1721.1|1720.3|1720|54
1657593300000|2022-07-12 02:35:00|1721.2|1720.9|1720.4|1720.1|1721.7|1721.4|1720.3|1720|23
1657593600000|2022-07-12 02:40:00|1720.5|1720.2|1719.9|1719.6|1720.7|1720.4|1719.7|1719.4|28
1657593900000|2022-07-12 02:45:00|1720|1719.7|1720|1719.7|1721|1720.7|1719.7|1719.4|31
1657594200000|2022-07-12 02:50:00|1720.3|1720|1720.3|1720|1721.1|1720.8|1720.1|1719.8|42
1657594500000|2022-07-12 02:55:00|1720.2|1719.9|1720.8|1720.5|1721.1|1720.8|1719.9|1719.6|21
1657594800000|2022-07-12 03:00:00|1720.9|1720.6|1719.7|1719.4|1721.4|1721.1|1719.6|1719.3|58
1657595100000|2022-07-12 03:05:00|1719.8|1719.5|1718.8|1718.5|1719.9|1719.6|1717.4|1717.1|103
1657595400000|2022-07-12 03:10:00|1718.7|1718.4|1718.6|1718.3|1718.9|1718.6|1718.2|1717.9|24
1657595700000|2022-07-12 03:15:00|1718.3|1718|1717.8|1717.5|1718.6|1718.3|1717.8|1717.5|21
1657596000000|2022-07-12 03:20:00|1717.9|1717.6|1718.9|1718.6|1719.2|1718.9|1717.6|1717.3|118
1657596300000|2022-07-12 03:25:00|1719|1718.7|1718.9|1718.6|1719.5|1719.2|1718.7|1718.4|39
1657596600000|2022-07-12 03:30:00|1718.8|1718.5|1719.1|1718.8|1719.7|1719.4|1718.6|1718.3|29
1657596900000|2022-07-12 03:35:00|1719|1718.7|1718.9|1718.6|1719.1|1718.8|1718.4|1718.1|39
1657597200000|2022-07-12 03:40:00|1719|1718.7|1720.5|1720.2|1720.7|1720.4|1718.7|1718.4|56
1657597500000|2022-07-12 03:45:00|1720.7|1720.4|1720.5|1720.2|1720.8|1720.5|1720|1719.7|21
1657597800000|2022-07-12 03:50:00|1720.4|1720.1|1720.7|1720.4|1721|1720.7|1720.1|1719.8|29
1657598100000|2022-07-12 03:55:00|1720.8|1720.5|1720.8|1720.5|1721|1720.7|1720.2|1719.9|55
1657598400000|2022-07-12 04:00:00|1720.9|1720.6|1719.7|1719.4|1721|1720.7|1719.7|1719.4|33
1657598700000|2022-07-12 04:05:00|1719.8|1719.5|1719.8|1719.5|1720.1|1719.8|1719.3|1719|17
1657599000000|2022-07-12 04:10:00|1719.7|1719.4|1719.8|1719.5|1719.8|1719.5|1719|1718.7|21
1657599300000|2022-07-12 04:15:00|1719.6|1719.3|1718.8|1718.5|1719.7|1719.4|1718.7|1718.4|32
1657599600000|2022-07-12 04:20:00|1718.7|1718.4|1719.1|1718.8|1719.2|1718.9|1718.3|1718|38
1657599900000|2022-07-12 04:25:00|1719.2|1718.9|1719.7|1719.4|1720|1719.7|1719|1718.7|25
1657600200000|2022-07-12 04:30:00|1719.9|1719.6|1719.3|1719|1719.9|1719.6|1719.2|1718.9|24
1657600500000|2022-07-12 04:35:00|1719.2|1718.9|1719.5|1719.2|1719.8|1719.5|1719|1718.7|20
1657600800000|2022-07-12 04:40:00|1719.6|1719.3|1719|1718.7|1719.8|1719.5|1718.8|1718.5|22
1657601100000|2022-07-12 04:45:00|1718.8|1718.5|1718.8|1718.5|1719.3|1719|1718.6|1718.3|34
1657601400000|2022-07-12 04:50:00|1718.7|1718.4|1719.1|1718.8|1719.1|1718.8|1718.5|1718.2|27
1657601700000|2022-07-12 04:55:00|1719|1718.7|1719.7|1719.4|1719.8|1719.5|1719|1718.7|19
1657602000000|2022-07-12 05:00:00|1719.8|1719.5|1719.1|1718.8|1719.8|1719.5|1718.5|1718.2|48
1657602300000|2022-07-12 05:05:00|1719|1718.7|1719.9|1719.6|1719.9|1719.6|1718.7|1718.4|44
1657602600000|2022-07-12 05:10:00|1719.8|1719.5|1719.3|1719|1719.9|1719.6|1719|1718.7|14
1657602900000|2022-07-12 05:15:00|1719.4|1719.1|1720|1719.7|1720.3|1720|1718.7|1718.4|21
1657603200000|2022-07-12 05:20:00|1720.1|1719.8|1720.6|1720.3|1720.7|1720.4|1719.8|1719.5|22
1657603500000|2022-07-12 05:25:00|1720.5|1720.2|1720.2|1719.9|1720.8|1720.5|1720|1719.7|33
1657603800000|2022-07-12 05:30:00|1720.3|1720|1719.4|1719.1|1720.3|1720|1718.8|1718.5|31
1657604100000|2022-07-12 05:35:00|1719.6|1719.3|1719.4|1719.1|1720|1719.7|1719|1718.7|13
1657604400000|2022-07-12 05:40:00|1719.3|1719|1719.9|1719.6|1720.3|1720|1718.9|1718.6|35
1657604700000|2022-07-12 05:45:00|1719.8|1719.5|1719.2|1718.9|1720.3|1720|1719.2|1718.9|33
1657605000000|2022-07-12 05:50:00|1719.3|1719|1719.7|1719.4|1719.8|1719.5|1719.1|1718.8|30
1657605300000|2022-07-12 05:55:00|1719.8|1719.5|1718.7|1718.4|1719.9|1719.6|1718.6|1718.3|37
1657605600000|2022-07-12 06:00:00|1718.8|1718.5|1716|1715.7|1718.8|1718.5|1715.7|1715.4|251
1657605900000|2022-07-12 06:05:00|1715.9|1715.6|1717.5|1717.2|1718|1717.7|1715.5|1715.2|77
1657606200000|2022-07-12 06:10:00|1717.4|1717.1|1718.5|1718.2|1718.5|1718.2|1717|1716.7|63
1657606500000|2022-07-12 06:15:00|1718.3|1718|1718.8|1718.5|1718.9|1718.6|1717.3|1717|84
1657606800000|2022-07-12 06:20:00|1718.7|1718.4|1719.1|1718.8|1721.2|1720.9|1718.3|1718|128
1657607100000|2022-07-12 06:25:00|1719.2|1718.9|1719.4|1719.1|1720.6|1720.3|1719.1|1718.8|89
1657607400000|2022-07-12 06:30:00|1719.5|1719.2|1719.5|1719.2|1719.8|1719.5|1718.7|1718.4|90
1657607700000|2022-07-12 06:35:00|1719.4|1719.1|1719.1|1718.8|1719.8|1719.5|1718.7|1718.4|40
1657608000000|2022-07-12 06:40:00|1719.2|1718.9|1718.8|1718.5|1719.2|1718.9|1718.2|1717.9|42
1657608300000|2022-07-12 06:45:00|1718.9|1718.6|1717.3|1717|1718.9|1718.6|1717.1|1716.8|58
1657608600000|2022-07-12 06:50:00|1717.2|1716.9|1717.7|1717.4|1718.2|1717.9|1716.3|1716|112
1657608900000|2022-07-12 06:55:00|1717.6|1717.3|1719.2|1718.9|1719.2|1718.9|1717.3|1717|122
1657609200000|2022-07-12 07:00:00|1719|1718.7|1719.9|1719.6|1720.9|1720.6|1718.2|1717.9|203
1657609500000|2022-07-12 07:05:00|1720|1719.7|1719.6|1719.3|1721.1|1720.8|1718.1|1717.8|245
1657609800000|2022-07-12 07:10:00|1719.5|1719.2|1717.8|1717.5|1719.6|1719.3|1716|1715.7|262
1657610100000|2022-07-12 07:15:00|1717.9|1717.6|1716.7|1716.4|1718.9|1718.6|1716.3|1716|202
1657610400000|2022-07-12 07:20:00|1716.5|1716.2|1715.5|1715.2|1717.5|1717.2|1714|1713.7|371
1657610700000|2022-07-12 07:25:00|1715.4|1715.1|1714.9|1714.6|1716.5|1716.2|1714.3|1714|274
1657611000000|2022-07-12 07:30:00|1714.8|1714.5|1713.1|1712.8|1716.1|1715.8|1712.5|1712.2|378
1657611300000|2022-07-12 07:35:00|1713|1712.7|1714|1713.7|1714.4|1714.1|1712.1|1711.8|279
1657611600000|2022-07-12 07:40:00|1714.1|1713.8|1715.8|1715.5|1715.9|1715.6|1713.4|1713.1|219
1657611900000|2022-07-12 07:45:00|1715.9|1715.6|1716.5|1716.2|1717.6|1717.3|1715.7|1715.4|273
1657612200000|2022-07-12 07:50:00|1716.4|1716.1|1717.6|1717.3|1717.7|1717.4|1716.3|1716|130
1657612500000|2022-07-12 07:55:00|1717.5|1717.2|1717.6|1717.3|1717.8|1717.5|1716.5|1716.2|135
1657612800000|2022-07-12 08:00:00|1717.8|1717.5|1718|1717.7|1718.2|1717.9|1716|1715.7|198
1657613100000|2022-07-12 08:05:00|1717.9|1717.6|1717|1716.7|1718.5|1718.2|1716.5|1716.2|203
1657613400000|2022-07-12 08:10:00|1716.9|1716.6|1716.8|1716.5|1718.2|1717.9|1716.4|1716.1|224
1657613700000|2022-07-12 08:15:00|1716.7|1716.4|1716.6|1716.3|1717.2|1716.9|1715.8|1715.5|203
1657614000000|2022-07-12 08:20:00|1716.7|1716.4|1718|1717.7|1718.1|1717.8|1715.9|1715.6|126
1657614300000|2022-07-12 08:25:00|1717.9|1717.6|1717.8|1717.5|1718.1|1717.8|1716.8|1716.5|325
1657614600000|2022-07-12 08:30:00|1717.9|1717.6|1719.4|1719.1|1719.6|1719.3|1717.5|1717.2|122
1657614900000|2022-07-12 08:35:00|1719.5|1719.2|1720|1719.7|1721|1720.7|1719.3|1719|226
1657615200000|2022-07-12 08:40:00|1719.9|1719.6|1720.4|1720.1|1720.6|1720.3|1719.9|1719.6|91
1657615500000|2022-07-12 08:45:00|1720.3|1720|1720|1719.7|1720.5|1720.2|1719.5|1719.2|79
1657615800000|2022-07-12 08:50:00|1720.1|1719.8|1719|1718.7|1720.1|1719.8|1719|1718.7|113
1657616100000|2022-07-12 08:55:00|1718.9|1718.6|1719.3|1719|1719.5|1719.2|1718.9|1718.6|75
1657616400000|2022-07-12 09:00:00|1719.2|1718.9|1719.3|1719|1720.6|1720.3|1718|1717.7|327
1657616700000|2022-07-12 09:05:00|1719.2|1718.9|1719.7|1719.4|1720.8|1720.5|1718.9|1718.6|179
1657617000000|2022-07-12 09:10:00|1719.6|1719.3|1719.1|1718.8|1720.3|1720|1718.6|1718.3|231
1657617300000|2022-07-12 09:15:00|1719.2|1718.9|1719.6|1719.3|1719.9|1719.6|1718.9|1718.6|109
1657617600000|2022-07-12 09:20:00|1719.5|1719.2|1718.6|1718.3|1719.7|1719.4|1717.9|1717.6|182
1657617900000|2022-07-12 09:25:00|1718.5|1718.2|1717.7|1717.4|1718.8|1718.5|1717.6|1717.3|105
1657618200000|2022-07-12 09:30:00|1717.6|1717.3|1717.3|1717|1718.1|1717.8|1717.2|1716.9|176
1657618500000|2022-07-12 09:35:00|1717.2|1716.9|1717|1716.7|1717.8|1717.5|1716.8|1716.5|135
1657618800000|2022-07-12 09:40:00|1717.1|1716.8|1717.2|1716.9|1717.8|1717.5|1716.8|1716.5|250
1657619100000|2022-07-12 09:45:00|1717.1|1716.8|1715.7|1715.4|1717.3|1717|1715.5|1715.2|179
1657619400000|2022-07-12 09:50:00|1715.8|1715.5|1714|1713.7|1716.2|1715.9|1713.4|1713.1|463
1657619700000|2022-07-12 09:55:00|1714.2|1713.9|1715.2|1714.9|1715.5|1715.2|1714.1|1713.8|87
1657620000000|2022-07-12 10:00:00|1715.1|1714.8|1715.8|1715.5|1716.1|1715.8|1714.9|1714.6|200
1657620300000|2022-07-12 10:05:00|1715.9|1715.6|1716.6|1716.3|1716.9|1716.6|1715.6|1715.3|145
1657620600000|2022-07-12 10:10:00|1716.7|1716.4|1718.6|1718.3|1720|1719.7|1716.4|1716.1|502
1657620900000|2022-07-12 10:15:00|1718.5|1718.2|1719.2|1718.9|1719.7|1719.4|1718.5|1718.2|113
1657621200000|2022-07-12 10:20:00|1719.4|1719.1|1719.8|1719.5|1720.1|1719.8|1718.8|1718.5|62
1657621500000|2022-07-12 10:25:00|1719.7|1719.4|1719.3|1719|1720.8|1720.5|1719|1718.7|114
1657621800000|2022-07-12 10:30:00|1719.2|1718.9|1717.9|1717.6|1719.6|1719.3|1717.6|1717.3|148
1657622100000|2022-07-12 10:35:00|1718|1717.7|1717.6|1717.3|1718.5|1718.2|1717.5|1717.2|81
1657622400000|2022-07-12 10:40:00|1717.5|1717.2|1717.8|1717.5|1718.2|1717.9|1717.2|1716.9|106
1657622700000|2022-07-12 10:45:00|1718|1717.7|1718.1|1717.8|1718.3|1718|1717.1|1716.8|108
1657623000000|2022-07-12 10:50:00|1718|1717.7|1715.5|1715.2|1718.8|1718.5|1714.9|1714.6|189
1657623300000|2022-07-12 10:55:00|1715.4|1715.1|1713.9|1713.6|1715.5|1715.2|1713.5|1713.2|278
1657623600000|2022-07-12 11:00:00|1713.8|1713.5|1714.2|1713.9|1714.7|1714.4|1713.4|1713.1|406
1657623900000|2022-07-12 11:05:00|1714.3|1714|1714.8|1714.5|1714.8|1714.5|1714.1|1713.8|179
1657624200000|2022-07-12 11:10:00|1714.7|1714.4|1716|1715.7|1716.8|1716.5|1714.6|1714.3|267
1657624500000|2022-07-12 11:15:00|1716.1|1715.8|1717.1|1716.8|1717.3|1717|1715.5|1715.2|180
1657624800000|2022-07-12 11:20:00|1717|1716.7|1719.1|1718.8|1719.2|1718.9|1716.8|1716.5|353
1657625100000|2022-07-12 11:25:00|1719.3|1719|1719.3|1719|1720.1|1719.8|1718.7|1718.4|378
1657625400000|2022-07-12 11:30:00|1719.4|1719.1|1721.5|1721.2|1721.7|1721.4|1719|1718.7|584
1657625700000|2022-07-12 11:35:00|1721.4|1721.1|1721|1720.7|1721.7|1721.4|1720.1|1719.8|295
1657626000000|2022-07-12 11:40:00|1721.1|1720.8|1720.4|1720.1|1721.9|1721.6|1720.2|1719.9|414
1657626300000|2022-07-12 11:45:00|1720.3|1720|1719.4|1719.1|1720.4|1720.1|1718.8|1718.5|252
1657626600000|2022-07-12 11:50:00|1719.5|1719.2|1719.9|1719.6|1720.9|1720.6|1719.1|1718.8|227
1657626900000|2022-07-12 11:55:00|1719.7|1719.4|1717.9|1717.6|1719.7|1719.4|1717.6|1717.3|522
1657627200000|2022-07-12 12:00:00|1717.8|1717.5|1719|1718.7|1719.3|1719|1717.8|1717.5|166
1657627500000|2022-07-12 12:05:00|1718.9|1718.6|1719|1718.7|1720.5|1720.2|1718.8|1718.5|358
1657627800000|2022-07-12 12:10:00|1719.1|1718.8|1717.1|1716.8|1719.2|1718.9|1716.8|1716.5|251
1657628100000|2022-07-12 12:15:00|1717|1716.7|1717.3|1717|1718|1717.7|1716.7|1716.4|345
1657628400000|2022-07-12 12:20:00|1717.4|1717.1|1718.3|1718|1719|1718.7|1716.8|1716.5|246
1657628700000|2022-07-12 12:25:00|1718.5|1718.2|1720.2|1719.9|1720.5|1720.2|1718.3|1718|353
1657629000000|2022-07-12 12:30:00|1720.1|1719.8|1721.7|1721.4|1722.2|1721.9|1719.6|1719.3|330
1657629300000|2022-07-12 12:35:00|1721.8|1721.5|1723.2|1722.9|1723.2|1722.9|1721.4|1721.1|345
1657629600000|2022-07-12 12:40:00|1723.3|1723|1723.8|1723.5|1723.9|1723.6|1721.7|1721.4|310
1657629900000|2022-07-12 12:45:00|1723.7|1723.4|1721|1720.7|1723.7|1723.4|1720.3|1720|658
1657630200000|2022-07-12 12:50:00|1720.9|1720.6|1721.4|1721.1|1721.6|1721.3|1720.2|1719.9|261
1657630500000|2022-07-12 12:55:00|1721.3|1721|1720.4|1720.1|1722.1|1721.8|1720.3|1720|361
1657630800000|2022-07-12 13:00:00|1720.5|1720.2|1721.8|1721.5|1721.9|1721.6|1720.2|1719.9|399
1657631100000|2022-07-12 13:05:00|1721.9|1721.6|1722.6|1722.3|1723.8|1723.5|1721.8|1721.5|525
1657631400000|2022-07-12 13:10:00|1722.5|1722.2|1723.6|1723.3|1724.1|1723.8|1722.1|1721.8|609
1657631700000|2022-07-12 13:15:00|1723.5|1723.2|1722.7|1722.4|1723.8|1723.5|1722.1|1721.8|371
1657632000000|2022-07-12 13:20:00|1722.6|1722.3|1723.1|1722.8|1723.5|1723.2|1722.3|1722|394
1657632300000|2022-07-12 13:25:00|1723|1722.7|1723.9|1723.6|1725.2|1724.9|1723|1722.7|1076
1657632600000|2022-07-12 13:30:00|1723.8|1723.5|1728.7|1728.4|1732.7|1732.4|1723.2|1722.9|9105
1657632900000|2022-07-12 13:35:00|1728.9|1728.6|1736.9|1736.6|1739.2|1738.9|1728.9|1728.6|5497
1657633200000|2022-07-12 13:40:00|1736.7|1736.4|1737.3|1737|1739.1|1738.8|1735.3|1735|4666
1657633500000|2022-07-12 13:45:00|1737.2|1736.9|1728.1|1727.8|1738.3|1738|1728.1|1727.8|4455
1657633800000|2022-07-12 13:50:00|1728|1727.7|1732.9|1732.6|1734.4|1734.1|1727.3|1727|3142
1657634100000|2022-07-12 13:55:00|1732.7|1732.4|1725.6|1725.3|1733.2|1732.9|1724.8|1724.5|3074
1657634400000|2022-07-12 14:00:00|1725.3|1725|1718.8|1718.5|1725.6|1725.3|1717.4|1717.1|3719
1657634700000|2022-07-12 14:05:00|1718.7|1718.4|1720.2|1719.9|1722.9|1722.6|1718.1|1717.8|3012
1657635000000|2022-07-12 14:10:00|1720.6|1720.3|1725.6|1725.3|1726.6|1726.3|1718.3|1718|2898
1657635300000|2022-07-12 14:15:00|1725.5|1725.2|1729|1728.7|1729.9|1729.6|1723.3|1723|3135
1657635600000|2022-07-12 14:20:00|1729.1|1728.8|1726.6|1726.3|1731.7|1731.4|1725.1|1724.8|2611
1657635900000|2022-07-12 14:25:00|1726.7|1726.4|1725.8|1725.5|1729.8|1729.5|1724.5|1724.2|1920
1657636200000|2022-07-12 14:30:00|1725.6|1725.3|1732.4|1732.1|1732.8|1732.5|1725.5|1725.2|1777
1657636500000|2022-07-12 14:35:00|1732.5|1732.2|1730.8|1730.5|1733.6|1733.3|1730.3|1730|1226
1657636800000|2022-07-12 14:40:00|1730.7|1730.4|1729.7|1729.4|1731.8|1731.5|1726.7|1726.4|1953
1657637100000|2022-07-12 14:45:00|1729.9|1729.6|1729|1728.7|1733.2|1732.9|1726.1|1725.8|2029
1657637400000|2022-07-12 14:50:00|1729.3|1729|1729.6|1729.3|1730.3|1730|1725.8|1725.5|1537
1657637700000|2022-07-12 14:55:00|1729.8|1729.5|1733.9|1733.6|1733.9|1733.6|1729.2|1728.9|1349
1657638000000|2022-07-12 15:00:00|1733.7|1733.4|1731.7|1731.4|1734.9|1734.6|1730.3|1730|1273
1657638300000|2022-07-12 15:05:00|1731.8|1731.5|1734.6|1734.3|1735|1734.7|1730.7|1730.4|919
1657638600000|2022-07-12 15:10:00|1734.7|1734.4|1735.9|1735.6|1739.2|1738.9|1734.4|1734.1|1459
1657638900000|2022-07-12 15:15:00|1735.8|1735.5|1731.9|1731.6|1736.5|1736.2|1731.1|1730.8|1172
1657639200000|2022-07-12 15:20:00|1731.8|1731.5|1733.4|1733.1|1734.5|1734.2|1731.4|1731.1|906
1657639500000|2022-07-12 15:25:00|1733.3|1733|1734.5|1734.2|1735.4|1735.1|1732.2|1731.9|815
1657639800000|2022-07-12 15:30:00|1734.6|1734.3|1735.1|1734.8|1736.3|1736|1734.5|1734.2|851
1657640100000|2022-07-12 15:35:00|1735.2|1734.9|1734.8|1734.5|1736.7|1736.4|1732|1731.7|938
1657640400000|2022-07-12 15:40:00|1734.7|1734.4|1731.8|1731.5|1735|1734.7|1730.5|1730.2|754
1657640700000|2022-07-12 15:45:00|1731.7|1731.4|1734.1|1733.8|1734.6|1734.3|1731.7|1731.4|563
1657641000000|2022-07-12 15:50:00|1733.9|1733.6|1732.6|1732.3|1734.4|1734.1|1732.3|1732|634
1657641300000|2022-07-12 15:55:00|1732.4|1732.1|1734.5|1734.2|1734.5|1734.2|1731.8|1731.5|1033
1657641600000|2022-07-12 16:00:00|1734.3|1734|1733.7|1733.4|1736|1735.7|1732.9|1732.6|805
1657641900000|2022-07-12 16:05:00|1733.5|1733.2|1731.1|1730.8|1735.7|1735.4|1731|1730.7|881
1657642200000|2022-07-12 16:10:00|1730.8|1730.5|1734.7|1734.4|1734.8|1734.5|1730.5|1730.2|965
1657642500000|2022-07-12 16:15:00|1734.6|1734.3|1735.6|1735.3|1736.2|1735.9|1734|1733.7|1723
1657642800000|2022-07-12 16:20:00|1735.5|1735.2|1738|1737.7|1738|1737.7|1734.9|1734.6|968
1657643100000|2022-07-12 16:25:00|1738.1|1737.8|1738.3|1738|1739|1738.7|1736.9|1736.6|1097
1657643400000|2022-07-12 16:30:00|1738.4|1738.1|1740.4|1740.1|1740.6|1740.3|1737.7|1737.4|980
1657643700000|2022-07-12 16:35:00|1740.5|1740.2|1740.6|1740.3|1741.2|1740.9|1739.6|1739.3|1080
1657644000000|2022-07-12 16:40:00|1740.7|1740.4|1740.5|1740.2|1741.5|1741.2|1740.1|1739.8|774
1657644300000|2022-07-12 16:45:00|1740.7|1740.4|1739.9|1739.6|1741.3|1741|1739.6|1739.3|773
1657644600000|2022-07-12 16:50:00|1740.1|1739.8|1738.3|1738|1740.1|1739.8|1736.9|1736.6|736
1657644900000|2022-07-12 16:55:00|1738.4|1738.1|1740.3|1740|1740.8|1740.5|1737.9|1737.6|488
1657645200000|2022-07-12 17:00:00|1740.2|1739.9|1738.9|1738.6|1743|1742.7|1737.6|1737.3|1391
1657645500000|2022-07-12 17:05:00|1738.8|1738.5|1737.1|1736.8|1739.4|1739.1|1736.3|1736|1091
1657645800000|2022-07-12 17:10:00|1736.9|1736.6|1736.4|1736.1|1737.2|1736.9|1735.9|1735.6|1448
1657646100000|2022-07-12 17:15:00|1736.3|1736|1736.1|1735.8|1737.6|1737.3|1735.9|1735.6|1085
1657646400000|2022-07-12 17:20:00|1736.2|1735.9|1735.3|1735|1736.9|1736.6|1734.2|1733.9|1329
1657646700000|2022-07-12 17:25:00|1735.4|1735.1|1736.4|1736.1|1737.1|1736.8|1734.6|1734.3|806
1657647000000|2022-07-12 17:30:00|1736.5|1736.2|1736.6|1736.3|1737.6|1737.3|1736.1|1735.8|545
1657647300000|2022-07-12 17:35:00|1736.5|1736.2|1737.1|1736.8|1737.9|1737.6|1735.9|1735.6|526
1657647600000|2022-07-12 17:40:00|1737.2|1736.9|1738.3|1738|1738.6|1738.3|1736.7|1736.4|663
1657647900000|2022-07-12 17:45:00|1738.4|1738.1|1738.7|1738.4|1739|1738.7|1737|1736.7|490
1657648200000|2022-07-12 17:50:00|1738.6|1738.3|1740.2|1739.9|1740.5|1740.2|1738|1737.7|524
1657648500000|2022-07-12 17:55:00|1740.3|1740|1739.8|1739.5|1740.7|1740.4|1739.6|1739.3|602
1657648800000|2022-07-12 18:00:00|1739.7|1739.4|1737.1|1736.8|1740.2|1739.9|1736.9|1736.6|960
1657649100000|2022-07-12 18:05:00|1737|1736.7|1736.5|1736.2|1737.3|1737|1735.2|1734.9|730
1657649400000|2022-07-12 18:10:00|1736.4|1736.1|1737.6|1737.3|1738.4|1738.1|1736|1735.7|525
1657649700000|2022-07-12 18:15:00|1737.5|1737.2|1737.9|1737.6|1738.9|1738.6|1736.8|1736.5|692
1657650000000|2022-07-12 18:20:00|1737.8|1737.5|1736.7|1736.4|1738.5|1738.2|1736.6|1736.3|524
1657650300000|2022-07-12 18:25:00|1736.6|1736.3|1737.7|1737.4|1737.8|1737.5|1736.5|1736.2|612
1657650600000|2022-07-12 18:30:00|1737.8|1737.5|1735.9|1735.6|1738.3|1738|1735.6|1735.3|958
1657650900000|2022-07-12 18:35:00|1735.8|1735.5|1736.6|1736.3|1737.7|1737.4|1735.7|1735.4|472
1657651200000|2022-07-12 18:40:00|1736.7|1736.4|1735.6|1735.3|1736.8|1736.5|1734.8|1734.5|683
1657651500000|2022-07-12 18:45:00|1735.5|1735.2|1735.9|1735.6|1736.3|1736|1734.8|1734.5|460
1657651800000|2022-07-12 18:50:00|1735.8|1735.5|1733.7|1733.4|1735.9|1735.6|1733.4|1733.1|768
1657652100000|2022-07-12 18:55:00|1733.6|1733.3|1730.5|1730.2|1733.7|1733.4|1730|1729.7|1128
1657652400000|2022-07-12 19:00:00|1730.4|1730.1|1723.9|1723.6|1730.4|1730.1|1723.4|1723.1|1938
1657652700000|2022-07-12 19:05:00|1723.7|1723.4|1722.4|1722.1|1725.7|1725.4|1722.4|1722.1|1648
1657653000000|2022-07-12 19:10:00|1722.5|1722.2|1725.3|1725|1725.6|1725.3|1722.2|1721.9|1661
1657653300000|2022-07-12 19:15:00|1725.5|1725.2|1723.9|1723.6|1725.5|1725.2|1722.7|1722.4|1058
1657653600000|2022-07-12 19:20:00|1723.8|1723.5|1719.9|1719.6|1724.6|1724.3|1719.8|1719.5|1683
1657653900000|2022-07-12 19:25:00|1720|1719.7|1720.5|1720.2|1722.6|1722.3|1719.2|1718.9|1600
1657654200000|2022-07-12 19:30:00|1720.7|1720.4|1717.6|1717.3|1722.2|1721.9|1717.5|1717.2|1708
1657654500000|2022-07-12 19:35:00|1717.5|1717.2|1716.9|1716.6|1718.2|1717.9|1714.7|1714.4|2468
1657654800000|2022-07-12 19:40:00|1717|1716.7|1718.2|1717.9|1718.6|1718.3|1715.7|1715.4|1931
1657655100000|2022-07-12 19:45:00|1718.1|1717.8|1721.7|1721.4|1723.1|1722.8|1718.1|1717.8|3378
1657655400000|2022-07-12 19:50:00|1720.8|1720.5|1726.3|1726|1726.8|1726.5|1720.8|1720.5|4465
1657655700000|2022-07-12 19:55:00|1726.2|1725.9|1724.1|1723.8|1728.1|1727.8|1724.1|1723.8|11688
1657656000000|2022-07-12 20:00:00|1724|1723.7|1723.5|1723.2|1725.8|1725.5|1723.1|1722.8|3385
1657656300000|2022-07-12 20:05:00|1723.6|1723.3|1723|1722.7|1724.9|1724.6|1723|1722.7|571
1657656600000|2022-07-12 20:10:00|1723.1|1722.8|1723.9|1723.6|1724.5|1724.2|1722.9|1722.6|812
1657656900000|2022-07-12 20:15:00|1724|1723.7|1724.8|1724.5|1725.1|1724.8|1724|1723.7|394
1657657200000|2022-07-12 20:20:00|1724.7|1724.4|1723.9|1723.6|1724.8|1724.5|1723.5|1723.2|332
1657657500000|2022-07-12 20:25:00|1723.8|1723.5|1724.3|1724|1725|1724.7|1723.5|1723.2|328
1657657800000|2022-07-12 20:30:00|1724.2|1723.9|1723.4|1723.1|1724.3|1724|1723.2|1722.9|353
1657658100000|2022-07-12 20:35:00|1723.3|1723|1723.4|1723.1|1723.7|1723.4|1723|1722.7|189
1657658400000|2022-07-12 20:40:00|1723.5|1723.2|1724|1723.7|1724.4|1724.1|1723.5|1723.2|61
1657658700000|2022-07-12 20:45:00|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1723.4|1723.1|173
1657659000000|2022-07-12 20:50:00|1724.1|1723.8|1724.9|1724.6|1725|1724.7|1724|1723.7|120
1657659300000|2022-07-12 20:55:00|1724.8|1724.5|1725.4|1724.6|1725.6|1725|1724.6|1724.3|95
1657659600000|2022-07-12 21:00:00|1725.3|1724.5|1725.2|1724.4|1725.4|1724.6|1725|1724.2|0
1657659900000|2022-07-12 21:05:00|1725.3|1724.5|1725.2|1724.4|1725.4|1724.6|1725|1724.2|0
1657660200000|2022-07-12 21:10:00|1725.1|1724.3|1725.1|1724.3|1725.1|1724.3|1725.1|1724.3|0
1657660500000|2022-07-12 21:15:00|1725.2|1724.4|1725.2|1724.4|1725.3|1724.5|1725.2|1724.4|0
1657660800000|2022-07-12 21:20:00|1725.3|1724.5|1725.2|1724.4|1725.3|1724.5|1725.2|1724.4|0
1657661100000|2022-07-12 21:25:00|1725.1|1724.3|1725.1|1724.3|1725.1|1724.3|1725.1|1724.3|0
1657661400000|2022-07-12 21:30:00|1725.2|1724.4|1725.2|1724.4|1725.2|1724.4|1725.2|1724.4|0
1657661700000|2022-07-12 21:35:00|1725.3|1724.5|1725.3|1724.5|1725.4|1724.6|1725.3|1724.5|0
1657662000000|2022-07-12 21:40:00|1725.4|1724.6|1725.3|1724.5|1725.4|1724.6|1725.3|1724.5|0
1657662600000|2022-07-12 21:50:00|1725.2|1724.4|1725.4|1724.6|1725.4|1724.6|1725.1|1724.3|0
1657662900000|2022-07-12 21:55:00|1725.3|1724.5|1725.2|1724.4|1725.4|1724.6|1725.1|1724.3|0
1657663200000|2022-07-12 22:00:00|1725.3|1724.5|1724.9|1724.6|1726.5|1726.2|1724.7|1724.4|70
1657663500000|2022-07-12 22:05:00|1725|1724.7|1726.1|1725.8|1726.3|1726|1724.9|1724.6|113
1657663800000|2022-07-12 22:10:00|1726.2|1725.9|1725.5|1725.2|1726.5|1726.2|1725.3|1725|42
1657664100000|2022-07-12 22:15:00|1725.4|1725.1|1724.9|1724.6|1725.4|1725.1|1724.3|1724|34
1657664400000|2022-07-12 22:20:00|1725|1724.7|1724.4|1724.1|1725|1724.7|1723.9|1723.6|52
1657664700000|2022-07-12 22:25:00|1724.3|1724|1724.9|1724.6|1725.4|1725.1|1724.2|1723.9|17
1657665000000|2022-07-12 22:30:00|1724.8|1724.5|1724.7|1724.4|1725.2|1724.9|1724.3|1724|15
1657665300000|2022-07-12 22:35:00|1724.8|1724.5|1724.3|1724|1725|1724.7|1724.2|1723.9|8
1657665600000|2022-07-12 22:40:00|1724.4|1724.1|1725.7|1725.4|1725.8|1725.5|1724.4|1724.1|16
1657665900000|2022-07-12 22:45:00|1725.8|1725.5|1725.5|1725.2|1725.8|1725.5|1724.9|1724.6|45
1657666200000|2022-07-12 22:50:00|1725.6|1725.3|1724.9|1724.6|1725.7|1725.4|1724.8|1724.5|52
1657666500000|2022-07-12 22:55:00|1724.8|1724.5|1724.3|1724|1724.8|1724.5|1724.2|1723.9|64
1657666800000|2022-07-12 23:00:00|1724.4|1724.1|1725.1|1724.8|1725.5|1725.2|1724.4|1724.1|33
1657667100000|2022-07-12 23:05:00|1725.2|1724.9|1724.9|1724.6|1725.6|1725.3|1724.8|1724.5|27
1657667400000|2022-07-12 23:10:00|1724.8|1724.5|1724.6|1724.3|1724.9|1724.6|1724.6|1724.3|24
1657667700000|2022-07-12 23:15:00|1724.5|1724.2|1723.7|1723.4|1724.5|1724.2|1723.7|1723.4|95
1657668000000|2022-07-12 23:20:00|1723.6|1723.3|1723.5|1723.2|1723.7|1723.4|1722.3|1722|90
1657668300000|2022-07-12 23:25:00|1723.4|1723.1|1723.2|1722.9|1723.4|1723.1|1722.8|1722.5|61
1657668600000|2022-07-12 23:30:00|1723.1|1722.8|1725|1724.7|1725.3|1725|1723.1|1722.8|75
1657668900000|2022-07-12 23:35:00|1725.1|1724.8|1726|1725.7|1726|1725.7|1724.7|1724.4|79
1657669200000|2022-07-12 23:40:00|1726.1|1725.8|1725.9|1725.6|1726.5|1726.2|1725.3|1725|48
1657669500000|2022-07-12 23:45:00|1725.8|1725.5|1725.1|1724.8|1726.2|1725.9|1724.8|1724.5|35
1657669800000|2022-07-12 23:50:00|1725|1724.7|1723.6|1723.3|1725.1|1724.8|1723.1|1722.8|75
1657670100000|2022-07-12 23:55:00|1723.5|1723.2|1723.2|1722.9|1723.8|1723.5|1722.8|1722.5|80
1657670400000|2022-07-13 00:00:00|1723.1|1722.8|1725.1|1724.8|1726.3|1726|1723.1|1722.8|115
1657670700000|2022-07-13 00:05:00|1725.2|1724.9|1724.5|1724.2|1725.3|1725|1724.3|1724|20
1657671000000|2022-07-13 00:10:00|1724.4|1724.1|1724.6|1724.3|1724.6|1724.3|1722.5|1722.2|70
1657671300000|2022-07-13 00:15:00|1724.8|1724.5|1725.4|1725.1|1725.7|1725.4|1724|1723.7|51
1657671600000|2022-07-13 00:20:00|1725.3|1725|1725.2|1724.9|1726.1|1725.8|1724.8|1724.5|32
1657671900000|2022-07-13 00:25:00|1725.1|1724.8|1724.8|1724.5|1725.7|1725.4|1724.5|1724.2|41
1657672200000|2022-07-13 00:30:00|1724.7|1724.4|1725.3|1725|1726.1|1725.8|1724.5|1724.2|69
1657672500000|2022-07-13 00:35:00|1725.2|1724.9|1727.4|1727.1|1727.4|1727.1|1724.9|1724.6|118
1657672800000|2022-07-13 00:40:00|1727.6|1727.3|1727.6|1727.3|1727.7|1727.4|1726.5|1726.2|45
1657673100000|2022-07-13 00:45:00|1727.5|1727.2|1726.8|1726.5|1728.1|1727.8|1726.6|1726.3|111
1657673400000|2022-07-13 00:50:00|1726.7|1726.4|1726.1|1725.8|1726.8|1726.5|1726.1|1725.8|43
1657673700000|2022-07-13 00:55:00|1726|1725.7|1726.6|1726.3|1727.3|1727|1726|1725.7|18
1657674000000|2022-07-13 01:00:00|1726.5|1726.2|1728.7|1728.4|1729.3|1729|1726.5|1726.2|184
1657674300000|2022-07-13 01:05:00|1728.8|1728.5|1728.9|1728.6|1729.7|1729.4|1728.5|1728.2|42
1657674600000|2022-07-13 01:10:00|1728.8|1728.5|1728.3|1728|1729.1|1728.8|1727.9|1727.6|35
1657674900000|2022-07-13 01:15:00|1728.2|1727.9|1727.3|1727|1728.9|1728.6|1726.9|1726.6|54
1657675200000|2022-07-13 01:20:00|1727.2|1726.9|1726|1725.7|1727.6|1727.3|1726|1725.7|40
1657675500000|2022-07-13 01:25:00|1725.9|1725.6|1725.9|1725.6|1726.5|1726.2|1725.3|1725|71
1657675800000|2022-07-13 01:30:00|1725.8|1725.5|1725.8|1725.5|1726.6|1726.3|1725|1724.7|85
1657676100000|2022-07-13 01:35:00|1725.9|1725.6|1724|1723.7|1725.9|1725.6|1723.9|1723.6|129
1657676400000|2022-07-13 01:40:00|1724.1|1723.8|1723.4|1723.1|1725|1724.7|1723|1722.7|87
1657676700000|2022-07-13 01:45:00|1723.3|1723|1724.6|1724.3|1725.5|1725.2|1722.8|1722.5|58
1657677000000|2022-07-13 01:50:00|1724.5|1724.2|1724.4|1724.1|1725.2|1724.9|1723.4|1723.1|37
1657677300000|2022-07-13 01:55:00|1724.3|1724|1724.4|1724.1|1724.9|1724.6|1723.8|1723.5|29
1657677600000|2022-07-13 02:00:00|1724.6|1724.3|1725.9|1725.6|1726.3|1726|1724.3|1724|50
1657677900000|2022-07-13 02:05:00|1726|1725.7|1724.4|1724.1|1726.1|1725.8|1724.2|1723.9|60
1657678200000|2022-07-13 02:10:00|1724.3|1724|1724.6|1724.3|1725.6|1725.3|1724.3|1724|27
1657678500000|2022-07-13 02:15:00|1724.5|1724.2|1723.9|1723.6|1724.5|1724.2|1723.4|1723.1|50
1657678800000|2022-07-13 02:20:00|1723.8|1723.5|1723.9|1723.6|1725.1|1724.8|1723.5|1723.2|21
1657679100000|2022-07-13 02:25:00|1724|1723.7|1723.8|1723.5|1724.3|1724|1723.3|1723|17
1657679400000|2022-07-13 02:30:00|1724|1723.7|1725.2|1724.9|1725.4|1725.1|1724|1723.7|25
1657679700000|2022-07-13 02:35:00|1725.3|1725|1726.4|1726.1|1726.6|1726.3|1724.7|1724.4|30
1657680000000|2022-07-13 02:40:00|1726.5|1726.2|1725.9|1725.6|1726.6|1726.3|1725.8|1725.5|33
1657680300000|2022-07-13 02:45:00|1726|1725.7|1727.3|1727|1727.4|1727.1|1725.5|1725.2|28
1657680600000|2022-07-13 02:50:00|1727.2|1726.9|1727.6|1727.3|1727.6|1727.3|1726.8|1726.5|32
1657680900000|2022-07-13 02:55:00|1727.5|1727.2|1727.5|1727.2|1728|1727.7|1727.2|1726.9|41
1657681200000|2022-07-13 03:00:00|1727.6|1727.3|1727|1726.7|1727.8|1727.5|1726.9|1726.6|11
1657681500000|2022-07-13 03:05:00|1727.1|1726.8|1727.2|1726.9|1727.4|1727.1|1726.8|1726.5|9
1657681800000|2022-07-13 03:10:00|1727.1|1726.8|1727.2|1726.9|1727.3|1727|1726.9|1726.6|3
1657682100000|2022-07-13 03:15:00|1727.3|1727|1726.9|1726.6|1727.8|1727.5|1726.6|1726.3|18
1657682400000|2022-07-13 03:20:00|1726.8|1726.5|1728.1|1727.8|1728.1|1727.8|1726.8|1726.5|9
1657682700000|2022-07-13 03:25:00|1728.2|1727.9|1727.3|1727|1728.2|1727.9|1727.2|1726.9|27
1657683000000|2022-07-13 03:30:00|1727.4|1727.1|1728.5|1728.2|1728.6|1728.3|1727.3|1727|36
1657683300000|2022-07-13 03:35:00|1728.6|1728.3|1728.5|1728.2|1728.9|1728.6|1728|1727.7|25
1657683600000|2022-07-13 03:40:00|1728.4|1728.1|1728.6|1728.3|1728.9|1728.6|1728|1727.7|26
1657683900000|2022-07-13 03:45:00|1728.5|1728.2|1728.3|1728|1728.7|1728.4|1728.3|1728|21
1657684200000|2022-07-13 03:50:00|1728.2|1727.9|1728|1727.7|1728.3|1728|1727.4|1727.1|32
1657684500000|2022-07-13 03:55:00|1728.1|1727.8|1727.6|1727.3|1728.1|1727.8|1727.4|1727.1|36
1657684800000|2022-07-13 04:00:00|1727.7|1727.4|1726.8|1726.5|1727.7|1727.4|1726.7|1726.4|20
1657685100000|2022-07-13 04:05:00|1726.9|1726.6|1726.6|1726.3|1726.9|1726.6|1726.4|1726.1|12
1657685400000|2022-07-13 04:10:00|1726.5|1726.2|1726.5|1726.2|1726.9|1726.6|1726.3|1726|23
1657685700000|2022-07-13 04:15:00|1726.6|1726.3|1726.7|1726.4|1726.9|1726.6|1726.5|1726.2|9
1657686000000|2022-07-13 04:20:00|1726.8|1726.5|1726.9|1726.6|1727.4|1727.1|1726.8|1726.5|16
1657686300000|2022-07-13 04:25:00|1726.8|1726.5|1727.4|1727.1|1727.5|1727.2|1726.8|1726.5|3
1657686600000|2022-07-13 04:30:00|1727.3|1727|1726.9|1726.6|1727.5|1727.2|1726.2|1725.9|15
1657686900000|2022-07-13 04:35:00|1726.8|1726.5|1727.1|1726.8|1727.2|1726.9|1726.4|1726.1|15
1657687200000|2022-07-13 04:40:00|1727.2|1726.9|1727.2|1726.9|1727.7|1727.4|1727|1726.7|11
1657687500000|2022-07-13 04:45:00|1727.1|1726.8|1727|1726.7|1727.2|1726.9|1726.8|1726.5|4
1657687800000|2022-07-13 04:50:00|1726.9|1726.6|1726.6|1726.3|1727.2|1726.9|1726.5|1726.2|9
1657688100000|2022-07-13 04:55:00|1726.5|1726.2|1726.7|1726.4|1727|1726.7|1726.2|1725.9|11
1657688400000|2022-07-13 05:00:00|1726.6|1726.3|1727.1|1726.8|1727.6|1727.3|1726.1|1725.8|61
1657688700000|2022-07-13 05:05:00|1727.2|1726.9|1726.5|1726.2|1727.3|1727|1726.5|1726.2|21
1657689000000|2022-07-13 05:10:00|1726.6|1726.3|1726.3|1726|1726.7|1726.4|1726.1|1725.8|15
1657689300000|2022-07-13 05:15:00|1726.2|1725.9|1726.4|1726.1|1726.7|1726.4|1725.9|1725.6|26
1657689600000|2022-07-13 05:20:00|1726.3|1726|1726.3|1726|1726.4|1726.1|1725.4|1725.1|21
1657689900000|2022-07-13 05:25:00|1726.4|1726.1|1726.8|1726.5|1727|1726.7|1725.9|1725.6|167
1657690200000|2022-07-13 05:30:00|1726.7|1726.4|1725.1|1724.8|1726.7|1726.4|1725.1|1724.8|89
1657690500000|2022-07-13 05:35:00|1725|1724.7|1726.5|1726.2|1726.5|1726.2|1725|1724.7|50
1657690800000|2022-07-13 05:40:00|1726.6|1726.3|1726.9|1726.6|1727.1|1726.8|1726.2|1725.9|42
1657691100000|2022-07-13 05:45:00|1727|1726.7|1727.4|1727.1|1727.4|1727.1|1726.5|1726.2|54
1657691400000|2022-07-13 05:50:00|1727.3|1727|1727.3|1727|1727.6|1727.3|1726.8|1726.5|39
1657691700000|2022-07-13 05:55:00|1727.4|1727.1|1727.4|1727.1|1727.7|1727.4|1727|1726.7|53
1657692000000|2022-07-13 06:00:00|1727.3|1727|1726.8|1726.5|1728.2|1727.9|1726.6|1726.3|111
1657692300000|2022-07-13 06:05:00|1726.7|1726.4|1726.2|1725.9|1727|1726.7|1725.8|1725.5|49
1657692600000|2022-07-13 06:10:00|1726.1|1725.8|1725.4|1725.1|1726.5|1726.2|1724.6|1724.3|94
1657692900000|2022-07-13 06:15:00|1725.3|1725|1725.7|1725.4|1725.8|1725.5|1724.1|1723.8|142
1657693200000|2022-07-13 06:20:00|1725.6|1725.3|1725.6|1725.3|1726.2|1725.9|1725.4|1725.1|28
1657693500000|2022-07-13 06:25:00|1725.5|1725.2|1726.9|1726.6|1726.9|1726.6|1725.1|1724.8|79
1657693800000|2022-07-13 06:30:00|1726.8|1726.5|1726.3|1726|1727|1726.7|1725.8|1725.5|45
1657694100000|2022-07-13 06:35:00|1726.2|1725.9|1727.5|1727.2|1727.7|1727.4|1726.1|1725.8|60
1657694400000|2022-07-13 06:40:00|1727.4|1727.1|1729.9|1729.6|1730.1|1729.8|1727.4|1727.1|232
1657694700000|2022-07-13 06:45:00|1730.1|1729.8|1731|1730.7|1731.7|1731.4|1729.5|1729.2|199
1657695000000|2022-07-13 06:50:00|1730.9|1730.6|1730.2|1729.9|1731.9|1731.6|1729.6|1729.3|138
1657695300000|2022-07-13 06:55:00|1730.1|1729.8|1730.5|1730.2|1731|1730.7|1729.7|1729.4|97
1657695600000|2022-07-13 07:00:00|1730.6|1730.3|1729.1|1728.8|1730.6|1730.3|1728.4|1728.1|316
1657695900000|2022-07-13 07:05:00|1728.9|1728.6|1728.2|1727.9|1729.3|1729|1727.5|1727.2|192
1657696200000|2022-07-13 07:10:00|1728.3|1728|1727.7|1727.4|1729.5|1729.2|1727.4|1727.1|154
1657696500000|2022-07-13 07:15:00|1727.6|1727.3|1726.4|1726.1|1727.7|1727.4|1724.8|1724.5|222
1657696800000|2022-07-13 07:20:00|1726.3|1726|1726.5|1726.2|1726.6|1726.3|1725.4|1725.1|177
1657697100000|2022-07-13 07:25:00|1726.4|1726.1|1725.7|1725.4|1727.1|1726.8|1724.9|1724.6|107
1657697400000|2022-07-13 07:30:00|1725.8|1725.5|1727|1726.7|1727.4|1727.1|1724.9|1724.6|152
1657697700000|2022-07-13 07:35:00|1726.9|1726.6|1726|1725.7|1727.1|1726.8|1724.7|1724.4|279
1657698000000|2022-07-13 07:40:00|1726.1|1725.8|1724.7|1724.4|1726.4|1726.1|1724.2|1723.9|168
1657698300000|2022-07-13 07:45:00|1724.6|1724.3|1724.8|1724.5|1724.9|1724.6|1723.1|1722.8|147
1657698600000|2022-07-13 07:50:00|1724.7|1724.4|1724.1|1723.8|1724.8|1724.5|1723.8|1723.5|70
1657698900000|2022-07-13 07:55:00|1724|1723.7|1724|1723.7|1724.5|1724.2|1723.5|1723.2|129
1657699200000|2022-07-13 08:00:00|1723.8|1723.5|1725|1724.7|1725.5|1725.2|1722.9|1722.6|199
1657699500000|2022-07-13 08:05:00|1724.9|1724.6|1723.2|1722.9|1725.5|1725.2|1722|1721.7|342
1657699800000|2022-07-13 08:10:00|1723.3|1723|1723.3|1723|1723.9|1723.6|1722.9|1722.6|172
1657700100000|2022-07-13 08:15:00|1723.2|1722.9|1725.2|1724.9|1725.6|1725.3|1722.7|1722.4|92
1657700400000|2022-07-13 08:20:00|1725.1|1724.8|1725.5|1725.2|1725.7|1725.4|1724.6|1724.3|105
1657700700000|2022-07-13 08:25:00|1725.4|1725.1|1726|1725.7|1726.3|1726|1725.1|1724.8|189
1657701000000|2022-07-13 08:30:00|1726.1|1725.8|1728|1727.7|1728.2|1727.9|1725.7|1725.4|98
1657701300000|2022-07-13 08:35:00|1728.1|1727.8|1729.3|1729|1729.3|1729|1727.8|1727.5|126
1657701600000|2022-07-13 08:40:00|1729.2|1728.9|1728|1727.7|1729.3|1729|1727.7|1727.4|87
1657701900000|2022-07-13 08:45:00|1728.1|1727.8|1729.8|1729.5|1730.4|1730.1|1727.9|1727.6|121
1657702200000|2022-07-13 08:50:00|1729.9|1729.6|1730.2|1729.9|1730.4|1730.1|1729.3|1729|105
1657702500000|2022-07-13 08:55:00|1730.1|1729.8|1731.7|1731.4|1731.8|1731.5|1729.7|1729.4|132
1657702800000|2022-07-13 09:00:00|1731.8|1731.5|1731.8|1731.5|1732.1|1731.8|1730.8|1730.5|118
1657703100000|2022-07-13 09:05:00|1731.7|1731.4|1731.3|1731|1731.8|1731.5|1730.7|1730.4|154
1657703400000|2022-07-13 09:10:00|1731.4|1731.1|1730.9|1730.6|1731.5|1731.2|1730.4|1730.1|138
1657703700000|2022-07-13 09:15:00|1731|1730.7|1730.8|1730.5|1731.7|1731.4|1730.3|1730|78
1657704000000|2022-07-13 09:20:00|1730.7|1730.4|1730.9|1730.6|1731.9|1731.6|1730.6|1730.3|124
1657704300000|2022-07-13 09:25:00|1730.8|1730.5|1732.1|1731.8|1732.1|1731.8|1730.5|1730.2|97
1657704600000|2022-07-13 09:30:00|1732|1731.7|1731.6|1731.3|1732.1|1731.8|1730.9|1730.6|54
1657704900000|2022-07-13 09:35:00|1731.7|1731.4|1731.1|1730.8|1731.8|1731.5|1730.9|1730.6|93
1657705200000|2022-07-13 09:40:00|1731|1730.7|1729.9|1729.6|1731.1|1730.8|1729.7|1729.4|61
1657705500000|2022-07-13 09:45:00|1730.1|1729.8|1730.4|1730.1|1730.7|1730.4|1729.8|1729.5|75
1657705800000|2022-07-13 09:50:00|1730.3|1730|1730.6|1730.3|1730.9|1730.6|1729.6|1729.3|78
1657706100000|2022-07-13 09:55:00|1730.5|1730.2|1730.2|1729.9|1730.7|1730.4|1730|1729.7|48
1657706400000|2022-07-13 10:00:00|1730.1|1729.8|1729.8|1729.5|1730.4|1730.1|1729.2|1728.9|127
1657706700000|2022-07-13 10:05:00|1729.7|1729.4|1729.8|1729.5|1730.3|1730|1729.6|1729.3|59
1657707000000|2022-07-13 10:10:00|1729.7|1729.4|1729.6|1729.3|1730.1|1729.8|1729.1|1728.8|99
1657707300000|2022-07-13 10:15:00|1729.7|1729.4|1729.7|1729.4|1730.4|1730.1|1729.6|1729.3|42
1657707600000|2022-07-13 10:20:00|1729.6|1729.3|1729.7|1729.4|1730|1729.7|1729.3|1729|56
1657707900000|2022-07-13 10:25:00|1729.8|1729.5|1729|1728.7|1729.8|1729.5|1728.4|1728.1|171
1657708200000|2022-07-13 10:30:00|1728.9|1728.6|1728.7|1728.4|1729.2|1728.9|1728.3|1728|183
1657708500000|2022-07-13 10:35:00|1728.6|1728.3|1728.6|1728.3|1729.1|1728.8|1727|1726.7|162
1657708800000|2022-07-13 10:40:00|1728.7|1728.4|1730|1729.7|1730|1729.7|1728.7|1728.4|85
1657709100000|2022-07-13 10:45:00|1729.8|1729.5|1729.5|1729.2|1730.2|1729.9|1729.4|1729.1|76
1657709400000|2022-07-13 10:50:00|1729.6|1729.3|1729|1728.7|1730|1729.7|1729|1728.7|73
1657709700000|2022-07-13 10:55:00|1728.9|1728.6|1729.9|1729.6|1729.9|1729.6|1728.4|1728.1|70
1657710000000|2022-07-13 11:00:00|1729.8|1729.5|1729.1|1728.8|1729.9|1729.6|1728.5|1728.2|60
1657710300000|2022-07-13 11:05:00|1729.2|1728.9|1730|1729.7|1730.1|1729.8|1728.4|1728.1|113
1657710600000|2022-07-13 11:10:00|1729.9|1729.6|1731.2|1730.9|1731.6|1731.3|1729.9|1729.6|153
1657710900000|2022-07-13 11:15:00|1731.1|1730.8|1731.1|1730.8|1731.4|1731.1|1730.8|1730.5|79
1657711200000|2022-07-13 11:20:00|1731|1730.7|1729.5|1729.2|1731.3|1731|1729.2|1728.9|561
1657711500000|2022-07-13 11:25:00|1729.4|1729.1|1729.3|1729|1730.3|1730|1728.9|1728.6|258
1657711800000|2022-07-13 11:30:00|1729.2|1728.9|1730.3|1730|1730.4|1730.1|1728.9|1728.6|119
1657712100000|2022-07-13 11:35:00|1730.5|1730.2|1730.8|1730.5|1730.8|1730.5|1729.7|1729.4|104
1657712400000|2022-07-13 11:40:00|1730.9|1730.6|1731.5|1731.2|1732.1|1731.8|1730.6|1730.3|229
1657712700000|2022-07-13 11:45:00|1731.6|1731.3|1732.1|1731.8|1732.7|1732.4|1731.3|1731|221
1657713000000|2022-07-13 11:50:00|1732.2|1731.9|1732.1|1731.8|1732.2|1731.9|1731.1|1730.8|115
1657713300000|2022-07-13 11:55:00|1732.2|1731.9|1732.3|1732|1732.8|1732.5|1731.6|1731.3|139
1657713600000|2022-07-13 12:00:00|1732.2|1731.9|1734.4|1734.1|1735.7|1735.4|1731.4|1731.1|614
1657713900000|2022-07-13 12:05:00|1734.3|1734|1733.5|1733.2|1734.4|1734.1|1733.4|1733.1|186
1657714200000|2022-07-13 12:10:00|1733.4|1733.1|1732.4|1732.1|1733.5|1733.2|1731.5|1731.2|355
1657714500000|2022-07-13 12:15:00|1732.5|1732.2|1733.5|1733.2|1733.5|1733.2|1732.1|1731.8|363
1657714800000|2022-07-13 12:20:00|1733.4|1733.1|1734.3|1734|1735.2|1734.9|1733.4|1733.1|540
1657715100000|2022-07-13 12:25:00|1734.4|1734.1|1743.8|1743.5|1750.4|1750.1|1733.4|1733.1|2003
1657715400000|2022-07-13 12:30:00|1744.1|1743.8|1701.1|1700.8|1744.2|1743.9|1698.3|1698|8546
1657715700000|2022-07-13 12:35:00|1700.9|1700.6|1700.1|1699.8|1702.8|1702.5|1698.5|1698.2|2968
1657716000000|2022-07-13 12:40:00|1700.3|1700|1700.3|1700|1701.4|1701.1|1697.5|1697.2|2907
1657716300000|2022-07-13 12:45:00|1700|1699.7|1701|1700.7|1701|1700.7|1694.8|1694.5|2497
1657716600000|2022-07-13 12:50:00|1701.1|1700.8|1701.7|1701.4|1702.4|1702.1|1699.1|1698.8|1436
1657716900000|2022-07-13 12:55:00|1701.8|1701.5|1703.8|1703.5|1704.7|1704.4|1698.7|1698.4|1594
1657717200000|2022-07-13 13:00:00|1703.7|1703.4|1707.5|1707.2|1707.8|1707.5|1700.4|1700.1|1800
1657717500000|2022-07-13 13:05:00|1707.6|1707.3|1706.9|1706.6|1707.6|1707.3|1703.5|1703.2|1271
1657717800000|2022-07-13 13:10:00|1707|1706.7|1707.9|1707.6|1709.6|1709.3|1705.8|1705.5|934
1657718100000|2022-07-13 13:15:00|1707.8|1707.5|1703.6|1703.3|1709.7|1709.4|1703|1702.7|1360
1657718400000|2022-07-13 13:20:00|1703.7|1703.4|1700.6|1700.3|1705|1704.7|1699.3|1699|1353
1657718700000|2022-07-13 13:25:00|1700.9|1700.6|1699.9|1699.6|1701.9|1701.6|1698.6|1698.3|1062
1657719000000|2022-07-13 13:30:00|1700.1|1699.8|1702.6|1702.3|1707|1706.7|1698.3|1698|10768
1657719300000|2022-07-13 13:35:00|1702.9|1702.6|1705.5|1705.2|1705.5|1705.2|1697.8|1697.5|8044
1657719600000|2022-07-13 13:40:00|1705.8|1705.5|1706.6|1706.3|1710.6|1710.3|1704.6|1704.3|5479
1657719900000|2022-07-13 13:45:00|1706.8|1706.5|1717.9|1717.6|1718|1717.7|1704.9|1704.6|6756
1657720200000|2022-07-13 13:50:00|1718.1|1717.8|1716.4|1716.1|1718.9|1718.6|1713.4|1713.1|3868
1657720500000|2022-07-13 13:55:00|1716.7|1716.4|1712.5|1712.2|1716.9|1716.6|1710.6|1710.3|3592
1657720800000|2022-07-13 14:00:00|1712.4|1712.1|1709.2|1708.9|1712.7|1712.4|1705.3|1705|4623
1657721100000|2022-07-13 14:05:00|1708.9|1708.6|1706.5|1706.2|1711.6|1711.3|1704.6|1704.3|2610
1657721400000|2022-07-13 14:10:00|1706.4|1706.1|1706.3|1706|1710.3|1710|1705|1704.7|2885
1657721700000|2022-07-13 14:15:00|1706.2|1705.9|1698.6|1698.3|1707.9|1707.6|1698.6|1698.3|4726
1657722000000|2022-07-13 14:20:00|1698.5|1698.2|1702.2|1701.9|1703|1702.7|1696.3|1696|4827
1657722300000|2022-07-13 14:25:00|1702.1|1701.8|1711.2|1710.9|1711.2|1710.9|1701.9|1701.6|2485
1657722600000|2022-07-13 14:30:00|1711.1|1710.8|1719.1|1718.8|1720.1|1719.8|1708.7|1708.4|3888
1657722900000|2022-07-13 14:35:00|1719.2|1718.9|1721.2|1720.9|1722.4|1722.1|1719.2|1718.9|3253
1657723200000|2022-07-13 14:40:00|1721.4|1721.1|1724.6|1724.3|1724.6|1724.3|1720.4|1720.1|3610
1657723500000|2022-07-13 14:45:00|1724.8|1724.5|1722.1|1721.8|1725.8|1725.5|1721.9|1721.6|3447
1657723800000|2022-07-13 14:50:00|1722.2|1721.9|1721|1720.7|1726.9|1726.6|1720.2|1719.9|3391
1657724100000|2022-07-13 14:55:00|1721.1|1720.8|1724.9|1724.6|1725.7|1725.4|1721.1|1720.8|2314
1657724400000|2022-07-13 15:00:00|1725|1724.7|1723.6|1723.3|1725.4|1725.1|1723.2|1722.9|1391
1657724700000|2022-07-13 15:05:00|1723.8|1723.5|1727|1726.7|1731|1730.7|1723.8|1723.5|2813
1657725000000|2022-07-13 15:10:00|1726.9|1726.6|1728.9|1728.6|1729.7|1729.4|1726.6|1726.3|2005
1657725300000|2022-07-13 15:15:00|1728.7|1728.4|1723.8|1723.5|1729.3|1729|1723|1722.7|1259
1657725600000|2022-07-13 15:20:00|1723.9|1723.6|1722.4|1722.1|1726.6|1726.3|1722.4|1722.1|1559
1657725900000|2022-07-13 15:25:00|1722.5|1722.2|1716.9|1716.6|1722.6|1722.3|1716.9|1716.6|2288
1657726200000|2022-07-13 15:30:00|1717.1|1716.8|1715|1714.7|1719.1|1718.8|1715|1714.7|1372
1657726500000|2022-07-13 15:35:00|1715.1|1714.8|1713.6|1713.3|1715.7|1715.4|1712.9|1712.6|1610
1657726800000|2022-07-13 15:40:00|1713.5|1713.2|1712.5|1712.2|1715.3|1715|1712.5|1712.2|1205
1657727100000|2022-07-13 15:45:00|1712.4|1712.1|1715|1714.7|1715|1714.7|1711.9|1711.6|1520
1657727400000|2022-07-13 15:50:00|1714.9|1714.6|1716.3|1716|1718.9|1718.6|1714.4|1714.1|1509
1657727700000|2022-07-13 15:55:00|1716.1|1715.8|1716.2|1715.9|1717.4|1717.1|1714.8|1714.5|1056
1657728000000|2022-07-13 16:00:00|1716.3|1716|1719.6|1719.3|1719.7|1719.4|1715.9|1715.6|1259
1657728300000|2022-07-13 16:05:00|1719.8|1719.5|1721.6|1721.3|1722.5|1722.2|1719|1718.7|1021
1657728600000|2022-07-13 16:10:00|1721.4|1721.1|1716.8|1716.5|1721.5|1721.2|1716.5|1716.2|931
1657728900000|2022-07-13 16:15:00|1716.5|1716.2|1718.1|1717.8|1718.1|1717.8|1715.8|1715.5|695
1657729200000|2022-07-13 16:20:00|1718|1717.7|1719.7|1719.4|1720.2|1719.9|1715.6|1715.3|971
1657729500000|2022-07-13 16:25:00|1719.6|1719.3|1721.8|1721.5|1722.3|1722|1718.1|1717.8|1089
1657729800000|2022-07-13 16:30:00|1721.7|1721.4|1722.4|1722.1|1723.2|1722.9|1720.2|1719.9|1117
1657730100000|2022-07-13 16:35:00|1722.3|1722|1723.6|1723.3|1723.7|1723.4|1720.4|1720.1|628
1657730400000|2022-07-13 16:40:00|1723.7|1723.4|1722.1|1721.8|1723.9|1723.6|1721.4|1721.1|838
1657730700000|2022-07-13 16:45:00|1722|1721.7|1723.7|1723.4|1724.1|1723.8|1721|1720.7|486
1657731000000|2022-07-13 16:50:00|1723.5|1723.2|1725.4|1725.1|1726.1|1725.8|1722.6|1722.3|849
1657731300000|2022-07-13 16:55:00|1725.5|1725.2|1725.6|1725.3|1725.7|1725.4|1723.4|1723.1|652
1657731600000|2022-07-13 17:00:00|1725.5|1725.2|1727.7|1727.4|1730.4|1730.1|1723.6|1723.3|1741
1657731900000|2022-07-13 17:05:00|1727.9|1727.6|1726.1|1725.8|1729.6|1729.3|1725.1|1724.8|1112
1657732200000|2022-07-13 17:10:00|1726.3|1726|1730|1729.7|1730|1729.7|1725.4|1725.1|955
1657732500000|2022-07-13 17:15:00|1730.1|1729.8|1724.8|1724.5|1730.1|1729.8|1724|1723.7|2135
1657732800000|2022-07-13 17:20:00|1724.7|1724.4|1727|1726.7|1727|1726.7|1723.9|1723.6|722
1657733100000|2022-07-13 17:25:00|1726.9|1726.6|1726.9|1726.6|1727.3|1727|1724.5|1724.2|623
1657733400000|2022-07-13 17:30:00|1727|1726.7|1725.3|1725|1727.3|1727|1724.6|1724.3|991
1657733700000|2022-07-13 17:35:00|1725.2|1724.9|1723.8|1723.5|1725.8|1725.5|1723.2|1722.9|556
1657734000000|2022-07-13 17:40:00|1723.7|1723.4|1727.7|1727.4|1728.1|1727.8|1723.5|1723.2|668
1657734300000|2022-07-13 17:45:00|1728|1727.7|1729.8|1729.5|1730.8|1730.5|1727.5|1727.2|837
1657734600000|2022-07-13 17:50:00|1730|1729.7|1728.5|1728.2|1730.8|1730.5|1728.5|1728.2|857
1657734900000|2022-07-13 17:55:00|1728.4|1728.1|1729.8|1729.5|1730.3|1730|1727.9|1727.6|776
1657735200000|2022-07-13 18:00:00|1729.6|1729.3|1720|1719.7|1729.8|1729.5|1719.6|1719.3|3246
1657735500000|2022-07-13 18:05:00|1719.8|1719.5|1720.9|1720.6|1723.8|1723.5|1719.5|1719.2|1641
1657735800000|2022-07-13 18:10:00|1721|1720.7|1725|1724.7|1725.4|1725.1|1720.7|1720.4|1478
1657736100000|2022-07-13 18:15:00|1724.9|1724.6|1725.6|1725.3|1725.7|1725.4|1722.4|1722.1|1302
1657736400000|2022-07-13 18:20:00|1725.5|1725.2|1727.9|1727.6|1728.2|1727.9|1723.9|1723.6|1258
1657736700000|2022-07-13 18:25:00|1727.8|1727.5|1729.4|1729.1|1729.6|1729.3|1725.5|1725.2|1235
1657737000000|2022-07-13 18:30:00|1729.5|1729.2|1730.4|1730.1|1731.4|1731.1|1728.4|1728.1|1572
1657737300000|2022-07-13 18:35:00|1730.6|1730.3|1730.7|1730.4|1731.2|1730.9|1728.3|1728|1034
1657737600000|2022-07-13 18:40:00|1730.9|1730.6|1729.5|1729.2|1731.5|1731.2|1729.3|1729|1048
1657737900000|2022-07-13 18:45:00|1729.6|1729.3|1728.6|1728.3|1731.4|1731.1|1728.3|1728|1093
1657738200000|2022-07-13 18:50:00|1728.5|1728.2|1727.5|1727.2|1730.9|1730.6|1727.5|1727.2|697
1657738500000|2022-07-13 18:55:00|1727.6|1727.3|1731.9|1731.6|1732|1731.7|1726|1725.7|1958
1657738800000|2022-07-13 19:00:00|1732|1731.7|1731.1|1730.8|1732.1|1731.8|1729.1|1728.8|1201
1657739100000|2022-07-13 19:05:00|1731.2|1730.9|1727|1726.7|1731.3|1731|1725.6|1725.3|1544
1657739400000|2022-07-13 19:10:00|1726.9|1726.6|1729.6|1729.3|1730|1729.7|1726.2|1725.9|681
1657739700000|2022-07-13 19:15:00|1729.7|1729.4|1730.2|1729.9|1730.4|1730.1|1728.2|1727.9|708
1657740000000|2022-07-13 19:20:00|1730.1|1729.8|1729.1|1728.8|1730.5|1730.2|1728.7|1728.4|789
1657740300000|2022-07-13 19:25:00|1729.2|1728.9|1726.4|1726.1|1729.4|1729.1|1726.2|1725.9|1068
1657740600000|2022-07-13 19:30:00|1726.3|1726|1722.2|1721.9|1727.1|1726.8|1721.8|1721.5|1749
1657740900000|2022-07-13 19:35:00|1722.3|1722|1725.1|1724.8|1725.3|1725|1721.5|1721.2|1700
1657741200000|2022-07-13 19:40:00|1724.9|1724.6|1723.4|1723.1|1725|1724.7|1722.8|1722.5|1295
1657741500000|2022-07-13 19:45:00|1723.3|1723|1724.2|1723.9|1724.2|1723.9|1722|1721.7|1712
1657741800000|2022-07-13 19:50:00|1722.9|1722.6|1724.8|1724.5|1725.4|1725.1|1721.8|1721.5|3397
1657742100000|2022-07-13 19:55:00|1724.9|1724.6|1722.6|1722.3|1726.2|1725.9|1722.3|1722|6745
1657742400000|2022-07-13 20:00:00|1722.4|1722.1|1722.9|1722.6|1723.1|1722.8|1721.4|1721.1|3137
1657742700000|2022-07-13 20:05:00|1723|1722.7|1720.2|1719.9|1723|1722.7|1719.9|1719.6|1509
1657743000000|2022-07-13 20:10:00|1720.3|1720|1719.4|1719.1|1721.4|1721.1|1719.4|1719.1|801
1657743300000|2022-07-13 20:15:00|1719.7|1719.4|1718.9|1718.6|1720.1|1719.8|1718.8|1718.5|439
1657743600000|2022-07-13 20:20:00|1718.8|1718.5|1719.1|1718.8|1719.4|1719.1|1718.6|1718.3|271
1657743900000|2022-07-13 20:25:00|1718.9|1718.6|1718.8|1718.5|1719|1718.7|1718.5|1718.2|123
1657744200000|2022-07-13 20:30:00|1718.7|1718.4|1718.8|1718.5|1719.1|1718.8|1718.6|1718.3|220
1657744500000|2022-07-13 20:35:00|1718.9|1718.6|1718.7|1718.4|1719.2|1718.9|1718.2|1717.9|185
1657744800000|2022-07-13 20:40:00|1718.8|1718.5|1718.3|1718|1718.9|1718.6|1718.2|1717.9|67
1657745100000|2022-07-13 20:45:00|1718.4|1718.1|1718.2|1717.9|1718.5|1718.2|1717.5|1717.2|236
1657745400000|2022-07-13 20:50:00|1718.3|1718|1718.4|1718.1|1718.6|1718.3|1718|1717.7|143
1657745700000|2022-07-13 20:55:00|1718.5|1718.2|1718.9|1718.1|1719.1|1718.7|1718.3|1718|160
1657746000000|2022-07-13 21:00:00|1719|1718.2|1719|1718.2|1719|1718.2|1718.9|1718.1|0
1657746300000|2022-07-13 21:05:00|1718.9|1718.1|1718.9|1718.1|1719|1718.2|1718.9|1718.1|0
1657746600000|2022-07-13 21:10:00|1718.8|1718|1718.7|1717.9|1718.8|1718|1718.5|1717.7|0
1657746900000|2022-07-13 21:15:00|1718.6|1717.8|1718.5|1717.7|1718.6|1717.8|1718.4|1717.6|0
1657747200000|2022-07-13 21:20:00|1718.6|1717.8|1718.6|1717.8|1718.7|1717.9|1718.5|1717.7|0
1657747500000|2022-07-13 21:25:00|1718.7|1717.9|1718.7|1717.9|1718.7|1717.9|1718.7|1717.9|0
1657747800000|2022-07-13 21:30:00|1718.8|1718|1718.6|1717.8|1718.8|1718|1718.6|1717.8|0
1657748100000|2022-07-13 21:35:00|1718.7|1717.9|1718.7|1717.9|1718.7|1717.9|1718.7|1717.9|0
1657748700000|2022-07-13 21:45:00|1718.8|1718|1718.7|1717.9|1718.8|1718|1718.7|1717.9|0
1657749300000|2022-07-13 21:55:00|1718.6|1717.8|1718.7|1717.9|1718.7|1717.9|1718.6|1717.8|0
1657749600000|2022-07-13 22:00:00|1717.9|1717.6|1718.1|1717.8|1718.7|1718.4|1717.1|1716.8|70
1657749900000|2022-07-13 22:05:00|1718|1717.7|1716.3|1716|1718|1717.7|1716.1|1715.8|157
1657750200000|2022-07-13 22:10:00|1716.2|1715.9|1716.8|1716.5|1716.9|1716.6|1716.2|1715.9|46
1657750500000|2022-07-13 22:15:00|1716.7|1716.4|1717.1|1716.8|1717.6|1717.3|1716.6|1716.3|121
1657750800000|2022-07-13 22:20:00|1717.2|1716.9|1717|1716.7|1717.4|1717.1|1716.5|1716.2|42
1657751100000|2022-07-13 22:25:00|1716.9|1716.6|1716.8|1716.5|1717|1716.7|1715.9|1715.6|38
1657751400000|2022-07-13 22:30:00|1716.9|1716.6|1714.8|1714.5|1716.9|1716.6|1714.8|1714.5|72
1657751700000|2022-07-13 22:35:00|1714.9|1714.6|1713.2|1712.9|1714.9|1714.6|1713|1712.7|162
1657752000000|2022-07-13 22:40:00|1713.3|1713|1712.8|1712.5|1713.9|1713.6|1712.7|1712.4|52
1657752300000|2022-07-13 22:45:00|1712.7|1712.4|1712.6|1712.3|1713.7|1713.4|1711.8|1711.5|139
1657752600000|2022-07-13 22:50:00|1712.5|1712.2|1713.2|1712.9|1713.6|1713.3|1712.5|1712.2|142
1657752900000|2022-07-13 22:55:00|1713.3|1713|1713.7|1713.4|1713.9|1713.6|1713.1|1712.8|48
1657753200000|2022-07-13 23:00:00|1713.6|1713.3|1714.1|1713.8|1715.2|1714.9|1713.4|1713.1|168
1657753500000|2022-07-13 23:05:00|1714|1713.7|1714.4|1714.1|1714.4|1714.1|1713.6|1713.3|29
1657753800000|2022-07-13 23:10:00|1714.3|1714|1711.7|1711.4|1714.3|1714|1711.5|1711.2|108
1657754100000|2022-07-13 23:15:00|1711.6|1711.3|1710.4|1710.1|1711.9|1711.6|1710.4|1710.1|133
1657754400000|2022-07-13 23:20:00|1710.3|1710|1711.5|1711.2|1711.7|1711.4|1710.3|1710|63
1657754700000|2022-07-13 23:25:00|1711.6|1711.3|1710.8|1710.5|1711.8|1711.5|1710.6|1710.3|56
1657755000000|2022-07-13 23:30:00|1710.7|1710.4|1711.1|1710.8|1711.9|1711.6|1710.7|1710.4|40
1657755300000|2022-07-13 23:35:00|1711|1710.7|1708.3|1708|1711.2|1710.9|1708.3|1708|167
1657755600000|2022-07-13 23:40:00|1708.4|1708.1|1708.1|1707.8|1708.5|1708.2|1707.1|1706.8|122
1657755900000|2022-07-13 23:45:00|1708.3|1708|1708|1707.7|1708.3|1708|1707.4|1707.1|82
1657756200000|2022-07-13 23:50:00|1707.9|1707.6|1708.5|1708.2|1709.3|1709|1707.9|1707.6|95
1657756500000|2022-07-13 23:55:00|1708.6|1708.3|1708.4|1708.1|1709.1|1708.8|1708.4|1708.1|91
1657756800000|2022-07-14 00:00:00|1708.2|1707.9|1711|1710.7|1711.2|1710.9|1707|1706.7|244
1657757100000|2022-07-14 00:05:00|1711.2|1710.9|1711.3|1711|1711.5|1711.2|1710.2|1709.9|76
1657757400000|2022-07-14 00:10:00|1711.4|1711.1|1711.6|1711.3|1711.7|1711.4|1710.5|1710.2|60
1657757700000|2022-07-14 00:15:00|1711.7|1711.4|1713.4|1713.1|1713.8|1713.5|1711.3|1711|236
1657758000000|2022-07-14 00:20:00|1713.3|1713|1712.7|1712.4|1714.2|1713.9|1712.6|1712.3|73
1657758300000|2022-07-14 00:25:00|1712.8|1712.5|1712.2|1711.9|1713.2|1712.9|1711.8|1711.5|100
1657758600000|2022-07-14 00:30:00|1712.3|1712|1712.1|1711.8|1713.2|1712.9|1712|1711.7|50
1657758900000|2022-07-14 00:35:00|1712.2|1711.9|1712.5|1712.2|1713.1|1712.8|1711.8|1711.5|151
1657759200000|2022-07-14 00:40:00|1712.6|1712.3|1712.7|1712.4|1713.5|1713.2|1712.4|1712.1|27
1657759500000|2022-07-14 00:45:00|1712.8|1712.5|1712.4|1712.1|1712.8|1712.5|1711.7|1711.4|68
1657759800000|2022-07-14 00:50:00|1712.5|1712.2|1712.8|1712.5|1713.3|1713|1712.2|1711.9|37
1657760100000|2022-07-14 00:55:00|1712.9|1712.6|1712.6|1712.3|1713.5|1713.2|1712.5|1712.2|18
1657760400000|2022-07-14 01:00:00|1712.7|1712.4|1713.4|1713.1|1713.5|1713.2|1712|1711.7|35
1657760700000|2022-07-14 01:05:00|1713.3|1713|1713.3|1713|1713.4|1713.1|1712.5|1712.2|16
1657761000000|2022-07-14 01:10:00|1713.2|1712.9|1713.5|1713.2|1714.5|1714.2|1713.1|1712.8|115
1657761300000|2022-07-14 01:15:00|1713.6|1713.3|1714.8|1714.5|1715.4|1715.1|1713.5|1713.2|83
1657761600000|2022-07-14 01:20:00|1714.9|1714.6|1715.6|1715.3|1716.2|1715.9|1714.7|1714.4|66
1657761900000|2022-07-14 01:25:00|1715.5|1715.2|1715.4|1715.1|1715.9|1715.6|1715.1|1714.8|21
1657762200000|2022-07-14 01:30:00|1715.5|1715.2|1714.9|1714.6|1716.1|1715.8|1714.2|1713.9|52
1657762500000|2022-07-14 01:35:00|1715|1714.7|1715.5|1715.2|1715.8|1715.5|1714.4|1714.1|53
1657762800000|2022-07-14 01:40:00|1715.6|1715.3|1715.2|1714.9|1715.6|1715.3|1714.5|1714.2|41
1657763100000|2022-07-14 01:45:00|1715.1|1714.8|1714.2|1713.9|1715.5|1715.2|1714.1|1713.8|12
1657763400000|2022-07-14 01:50:00|1714.1|1713.8|1714.6|1714.3|1714.8|1714.5|1713.3|1713|38
1657763700000|2022-07-14 01:55:00|1714.5|1714.2|1716.4|1716.1|1717.7|1717.4|1714.4|1714.1|102
1657764000000|2022-07-14 02:00:00|1716.5|1716.2|1716.5|1716.2|1717.1|1716.8|1716.1|1715.8|33
1657764300000|2022-07-14 02:05:00|1716.4|1716.1|1716.8|1716.5|1717.6|1717.3|1716.3|1716|29
1657764600000|2022-07-14 02:10:00|1716.9|1716.6|1716.7|1716.4|1717.5|1717.2|1716.5|1716.2|26
1657764900000|2022-07-14 02:15:00|1716.6|1716.3|1716.3|1716|1717.1|1716.8|1716.1|1715.8|17
1657765200000|2022-07-14 02:20:00|1716.4|1716.1|1717.6|1717.3|1717.7|1717.4|1716.4|1716.1|29
1657765500000|2022-07-14 02:25:00|1717.5|1717.2|1717.1|1716.8|1717.8|1717.5|1717|1716.7|15
1657765800000|2022-07-14 02:30:00|1717.2|1716.9|1718|1717.7|1718.6|1718.3|1716.8|1716.5|29
1657766100000|2022-07-14 02:35:00|1718.1|1717.8|1720.2|1719.9|1720.4|1720.1|1718|1717.7|134
1657766400000|2022-07-14 02:40:00|1720.1|1719.8|1719.4|1719.1|1720.6|1720.3|1719.1|1718.8|72
1657766700000|2022-07-14 02:45:00|1719.6|1719.3|1718.8|1718.5|1719.7|1719.4|1718.4|1718.1|27
1657767000000|2022-07-14 02:50:00|1719|1718.7|1718.2|1717.9|1719.3|1719|1718.2|1717.9|14
1657767300000|2022-07-14 02:55:00|1718.3|1718|1718.9|1718.6|1719|1718.7|1718.2|1717.9|14
1657767600000|2022-07-14 03:00:00|1719|1718.7|1720|1719.7|1720.1|1719.8|1718.6|1718.3|35
1657767900000|2022-07-14 03:05:00|1720.1|1719.8|1720.3|1720|1720.7|1720.4|1719.5|1719.2|43
1657768200000|2022-07-14 03:10:00|1720.4|1720.1|1720.1|1719.8|1720.7|1720.4|1719.5|1719.2|45
1657768500000|2022-07-14 03:15:00|1720.2|1719.9|1719.6|1719.3|1720.3|1720|1719.5|1719.2|17
1657768800000|2022-07-14 03:20:00|1719.7|1719.4|1720.6|1720.3|1721.3|1721|1719.6|1719.3|48
1657769100000|2022-07-14 03:25:00|1720.7|1720.4|1721.4|1721.1|1722.2|1721.9|1720.6|1720.3|48
1657769400000|2022-07-14 03:30:00|1721.5|1721.2|1721.5|1721.2|1721.8|1721.5|1720.9|1720.6|39
1657769700000|2022-07-14 03:35:00|1721.6|1721.3|1721.1|1720.8|1722|1721.7|1720.9|1720.6|55
1657770000000|2022-07-14 03:40:00|1721|1720.7|1721.8|1721.5|1722.9|1722.6|1720.7|1720.4|70
1657770300000|2022-07-14 03:45:00|1722|1721.7|1720.8|1720.5|1722.2|1721.9|1720.8|1720.5|30
1657770600000|2022-07-14 03:50:00|1720.9|1720.6|1720.4|1720.1|1721.3|1721|1720.2|1719.9|25
1657770900000|2022-07-14 03:55:00|1720.5|1720.2|1720.5|1720.2|1720.6|1720.3|1720|1719.7|53
1657771200000|2022-07-14 04:00:00|1720.6|1720.3|1721|1720.7|1721.5|1721.2|1720.5|1720.2|48
1657771500000|2022-07-14 04:05:00|1720.9|1720.6|1719.9|1719.6|1721|1720.7|1719.5|1719.2|20
1657771800000|2022-07-14 04:10:00|1720|1719.7|1719.4|1719.1|1720.4|1720.1|1719.2|1718.9|17
1657772100000|2022-07-14 04:15:00|1719.5|1719.2|1720.1|1719.8|1720.5|1720.2|1719.4|1719.1|23
1657772400000|2022-07-14 04:20:00|1720|1719.7|1720.1|1719.8|1720.2|1719.9|1719.6|1719.3|8
1657772700000|2022-07-14 04:25:00|1720|1719.7|1720.4|1720.1|1720.5|1720.2|1719.8|1719.5|20
1657773000000|2022-07-14 04:30:00|1720.3|1720|1720.9|1720.6|1721|1720.7|1720.3|1720|55
1657773300000|2022-07-14 04:35:00|1721.1|1720.8|1720.9|1720.6|1721.5|1721.2|1720.7|1720.4|10
1657773600000|2022-07-14 04:40:00|1721|1720.7|1721.1|1720.8|1721.3|1721|1720.9|1720.6|1
1657773900000|2022-07-14 04:45:00|1721.2|1720.9|1721.5|1721.2|1722.1|1721.8|1720.9|1720.6|18
1657774200000|2022-07-14 04:50:00|1721.6|1721.3|1721|1720.7|1721.7|1721.4|1720.7|1720.4|12
1657774500000|2022-07-14 04:55:00|1721.1|1720.8|1721|1720.7|1721.3|1721|1720.6|1720.3|19
1657774800000|2022-07-14 05:00:00|1721.1|1720.8|1721.7|1721.4|1722|1721.7|1720.6|1720.3|14
1657775100000|2022-07-14 05:05:00|1721.8|1721.5|1721.2|1720.9|1722.2|1721.9|1721.1|1720.8|13
1657775400000|2022-07-14 05:10:00|1721.3|1721|1721.2|1720.9|1721.5|1721.2|1720.8|1720.5|22
1657775700000|2022-07-14 05:15:00|1721.3|1721|1720.8|1720.5|1721.8|1721.5|1720.6|1720.3|22
1657776000000|2022-07-14 05:20:00|1720.7|1720.4|1719.9|1719.6|1720.9|1720.6|1719.3|1719|64
1657776300000|2022-07-14 05:25:00|1719.8|1719.5|1719.9|1719.6|1720.2|1719.9|1719.2|1718.9|11
1657776600000|2022-07-14 05:30:00|1720|1719.7|1720.2|1719.9|1720.3|1720|1719.4|1719.1|32
1657776900000|2022-07-14 05:35:00|1720.3|1720|1718.9|1718.6|1720.3|1720|1718.8|1718.5|47
1657777200000|2022-07-14 05:40:00|1718.8|1718.5|1717|1716.7|1718.9|1718.6|1716.8|1716.5|118
1657777500000|2022-07-14 05:45:00|1716.9|1716.6|1717.1|1716.8|1717.3|1717|1716.2|1715.9|102
1657777800000|2022-07-14 05:50:00|1717.2|1716.9|1716.5|1716.2|1717.4|1717.1|1716.1|1715.8|22
1657778100000|2022-07-14 05:55:00|1716.6|1716.3|1716.7|1716.4|1717.4|1717.1|1716|1715.7|42
1657778400000|2022-07-14 06:00:00|1716.6|1716.3|1715.8|1715.5|1717.1|1716.8|1714.8|1714.5|293
1657778700000|2022-07-14 06:05:00|1715.9|1715.6|1717.8|1717.5|1718.3|1718|1715.4|1715.1|100
1657779000000|2022-07-14 06:10:00|1717.7|1717.4|1718|1717.7|1718.8|1718.5|1717.4|1717.1|77
1657779300000|2022-07-14 06:15:00|1718.1|1717.8|1715.9|1715.6|1718.1|1717.8|1715.7|1715.4|104
1657779600000|2022-07-14 06:20:00|1715.8|1715.5|1714.7|1714.4|1716.5|1716.2|1714.1|1713.8|225
1657779900000|2022-07-14 06:25:00|1714.8|1714.5|1714.5|1714.2|1715.8|1715.5|1714.2|1713.9|115
1657780200000|2022-07-14 06:30:00|1714.6|1714.3|1713.3|1713|1715|1714.7|1712.9|1712.6|176
1657780500000|2022-07-14 06:35:00|1713.4|1713.1|1713|1712.7|1713.6|1713.3|1712.6|1712.3|55
1657780800000|2022-07-14 06:40:00|1713.1|1712.8|1713.8|1713.5|1714|1713.7|1712.6|1712.3|117
1657781100000|2022-07-14 06:45:00|1713.7|1713.4|1715.1|1714.8|1715.7|1715.4|1713.6|1713.3|64
1657781400000|2022-07-14 06:50:00|1715|1714.7|1714.3|1714|1715.5|1715.2|1714.2|1713.9|97
1657781700000|2022-07-14 06:55:00|1714.2|1713.9|1714.2|1713.9|1715.1|1714.8|1713.6|1713.3|81
1657782000000|2022-07-14 07:00:00|1714|1713.7|1713.6|1713.3|1716.7|1716.4|1713.2|1712.9|330
1657782300000|2022-07-14 07:05:00|1713.5|1713.2|1710.1|1709.8|1713.7|1713.4|1709.9|1709.6|513
1657782600000|2022-07-14 07:10:00|1710.2|1709.9|1711.2|1710.9|1712.9|1712.6|1709.3|1709|302
1657782900000|2022-07-14 07:15:00|1711.3|1711|1714.2|1713.9|1715.6|1715.3|1710.6|1710.3|254
1657783200000|2022-07-14 07:20:00|1714.1|1713.8|1715.5|1715.2|1715.6|1715.3|1714|1713.7|247
1657783500000|2022-07-14 07:25:00|1715.4|1715.1|1715.3|1715|1716.5|1716.2|1714.4|1714.1|285
1657783800000|2022-07-14 07:30:00|1715.2|1714.9|1713.4|1713.1|1716.3|1716|1713|1712.7|254
1657784100000|2022-07-14 07:35:00|1713.6|1713.3|1713.2|1712.9|1716|1715.7|1713.2|1712.9|143
1657784400000|2022-07-14 07:40:00|1713.3|1713|1712.9|1712.6|1714.5|1714.2|1711.8|1711.5|138
1657784700000|2022-07-14 07:45:00|1712.8|1712.5|1710.8|1710.5|1713.2|1712.9|1710.7|1710.4|243
1657785000000|2022-07-14 07:50:00|1710.9|1710.6|1709.7|1709.4|1711.2|1710.9|1709|1708.7|329
1657785300000|2022-07-14 07:55:00|1709.8|1709.5|1709.2|1708.9|1710.2|1709.9|1708.8|1708.5|410
1657785600000|2022-07-14 08:00:00|1709.6|1709.3|1711.2|1710.9|1711.8|1711.5|1707.5|1707.2|395
1657785900000|2022-07-14 08:05:00|1711.3|1711|1710.8|1710.5|1711.3|1711|1709.3|1709|182
1657786200000|2022-07-14 08:10:00|1711|1710.7|1710.6|1710.3|1711.3|1711|1709.4|1709.1|129
1657786500000|2022-07-14 08:15:00|1710.5|1710.2|1710.6|1710.3|1711.7|1711.4|1708.9|1708.6|298
1657786800000|2022-07-14 08:20:00|1710.4|1710.1|1706.2|1705.9|1710.8|1710.5|1706.2|1705.9|544
1657787100000|2022-07-14 08:25:00|1706.3|1706|1706.6|1706.3|1707.1|1706.8|1705.8|1705.5|298
1657787400000|2022-07-14 08:30:00|1706.2|1705.9|1704.5|1704.2|1706.2|1705.9|1704.1|1703.8|488
1657787700000|2022-07-14 08:35:00|1704.6|1704.3|1701.8|1701.5|1705.8|1705.5|1701.7|1701.4|530
1657788000000|2022-07-14 08:40:00|1701.9|1701.6|1699|1698.7|1702.2|1701.9|1698.8|1698.5|591
1657788300000|2022-07-14 08:45:00|1698.9|1698.6|1699.8|1699.5|1700.8|1700.5|1698.5|1698.2|379
1657788600000|2022-07-14 08:50:00|1699.7|1699.4|1698.8|1698.5|1700.4|1700.1|1698.3|1698|328
1657788900000|2022-07-14 08:55:00|1698.9|1698.6|1699.4|1699.1|1701.2|1700.9|1697.9|1697.6|575
1657789200000|2022-07-14 09:00:00|1699.3|1699|1700.2|1699.9|1700.5|1700.2|1698.6|1698.3|289
1657789500000|2022-07-14 09:05:00|1700.1|1699.8|1700.6|1700.3|1700.7|1700.4|1699.2|1698.9|253
1657789800000|2022-07-14 09:10:00|1700.7|1700.4|1700.3|1700|1701|1700.7|1699.9|1699.6|182
1657790100000|2022-07-14 09:15:00|1700.4|1700.1|1699.3|1699|1700.7|1700.4|1698.5|1698.2|221
1657790400000|2022-07-14 09:20:00|1699.4|1699.1|1697.5|1697.2|1700.3|1700|1697.2|1696.9|227
1657790700000|2022-07-14 09:25:00|1697.4|1697.1|1698.9|1698.6|1699.9|1699.6|1697.4|1697.1|159
1657791000000|2022-07-14 09:30:00|1698.8|1698.5|1698.4|1698.1|1700.2|1699.9|1698.1|1697.8|139
1657791300000|2022-07-14 09:35:00|1698.5|1698.2|1699.9|1699.6|1700|1699.7|1697.7|1697.4|66
1657791600000|2022-07-14 09:40:00|1699.8|1699.5|1702|1701.7|1702.5|1702.2|1699.5|1699.2|180
1657791900000|2022-07-14 09:45:00|1701.9|1701.6|1702.6|1702.3|1702.7|1702.4|1701.8|1701.5|107
1657792200000|2022-07-14 09:50:00|1702.5|1702.2|1703.6|1703.3|1703.6|1703.3|1700.1|1699.8|450
1657792500000|2022-07-14 09:55:00|1703.5|1703.2|1704.1|1703.8|1704.4|1704.1|1703.1|1702.8|308
1657792800000|2022-07-14 10:00:00|1704.2|1703.9|1703.7|1703.4|1704.2|1703.9|1703.1|1702.8|203
1657793100000|2022-07-14 10:05:00|1703.8|1703.5|1703.4|1703.1|1705.1|1704.8|1703.4|1703.1|135
1657793400000|2022-07-14 10:10:00|1703.5|1703.2|1702.1|1701.8|1703.8|1703.5|1701.5|1701.2|191
1657793700000|2022-07-14 10:15:00|1702.2|1701.9|1702.3|1702|1703.4|1703.1|1701.4|1701.1|151
1657794000000|2022-07-14 10:20:00|1702.4|1702.1|1701.7|1701.4|1703.8|1703.5|1701.3|1701|202
1657794300000|2022-07-14 10:25:00|1701.6|1701.3|1702.2|1701.9|1702.5|1702.2|1701.6|1701.3|159
1657794600000|2022-07-14 10:30:00|1702.3|1702|1703|1702.7|1703.1|1702.8|1701.2|1700.9|210
1657794900000|2022-07-14 10:35:00|1703.1|1702.8|1703.2|1702.9|1703.8|1703.5|1702.1|1701.8|173
1657795200000|2022-07-14 10:40:00|1703.1|1702.8|1701.8|1701.5|1703.9|1703.6|1701.4|1701.1|166
1657795500000|2022-07-14 10:45:00|1701.7|1701.4|1697.8|1697.5|1702.8|1702.5|1697.3|1697|561
1657795800000|2022-07-14 10:50:00|1697.9|1697.6|1698.1|1697.8|1698.2|1697.9|1695.4|1695.1|649
1657796100000|2022-07-14 10:55:00|1698.2|1697.9|1697.2|1696.9|1699|1698.7|1696.5|1696.2|400
1657796400000|2022-07-14 11:00:00|1697.4|1697.1|1699.3|1699|1700.4|1700.1|1697.3|1697|290
1657796700000|2022-07-14 11:05:00|1699.4|1699.1|1698|1697.7|1699.5|1699.2|1697.1|1696.8|190
1657797000000|2022-07-14 11:10:00|1697.9|1697.6|1698.3|1698|1698.6|1698.3|1696.2|1695.9|203
1657797300000|2022-07-14 11:15:00|1698.4|1698.1|1698.8|1698.5|1699.3|1699|1697.4|1697.1|226
1657797600000|2022-07-14 11:20:00|1698.7|1698.4|1698.8|1698.5|1699.7|1699.4|1697.4|1697.1|736
1657797900000|2022-07-14 11:25:00|1698.9|1698.6|1698|1697.7|1698.9|1698.6|1696.3|1696|180
1657798200000|2022-07-14 11:30:00|1697.8|1697.5|1697.1|1696.8|1700.5|1700.2|1695.7|1695.4|538
1657798500000|2022-07-14 11:35:00|1697|1696.7|1695.8|1695.5|1697|1696.7|1695|1694.7|313
1657798800000|2022-07-14 11:40:00|1695.7|1695.4|1695.1|1694.8|1697.3|1697|1694.9|1694.6|409
1657799100000|2022-07-14 11:45:00|1695|1694.7|1696|1695.7|1696.9|1696.6|1694.7|1694.4|228
1657799400000|2022-07-14 11:50:00|1695.9|1695.6|1696.6|1696.3|1696.8|1696.5|1695.2|1694.9|385
1657799700000|2022-07-14 11:55:00|1696.5|1696.2|1695.8|1695.5|1697|1696.7|1695.2|1694.9|351
1657800000000|2022-07-14 12:00:00|1695.7|1695.4|1693.9|1693.6|1697|1696.7|1693.2|1692.9|688
1657800300000|2022-07-14 12:05:00|1694|1693.7|1692.9|1692.6|1694.4|1694.1|1691.2|1690.9|651
1657800600000|2022-07-14 12:10:00|1693.2|1692.9|1695.4|1695.1|1695.8|1695.5|1693|1692.7|355
1657800900000|2022-07-14 12:15:00|1695.3|1695|1696.5|1696.2|1696.7|1696.4|1695|1694.7|309
1657801200000|2022-07-14 12:20:00|1696.6|1696.3|1695.8|1695.5|1697.3|1697|1695.6|1695.3|538
1657801500000|2022-07-14 12:25:00|1695.7|1695.4|1696.8|1696.5|1697.2|1696.9|1695.6|1695.3|431
1657801800000|2022-07-14 12:30:00|1696.7|1696.4|1699.9|1699.6|1701.1|1700.8|1692.4|1692.1|1748
1657802100000|2022-07-14 12:35:00|1700.1|1699.8|1700.5|1700.2|1701.9|1701.6|1698.2|1697.9|729
1657802400000|2022-07-14 12:40:00|1700.6|1700.3|1697.4|1697.1|1700.6|1700.3|1696.9|1696.6|366
1657802700000|2022-07-14 12:45:00|1697.1|1696.8|1696.7|1696.4|1697.9|1697.6|1695.4|1695.1|427
1657803000000|2022-07-14 12:50:00|1696.5|1696.2|1698|1697.7|1699|1698.7|1696|1695.7|445
1657803300000|2022-07-14 12:55:00|1697.8|1697.5|1696.9|1696.6|1698.6|1698.3|1695.2|1694.9|506
1657803600000|2022-07-14 13:00:00|1696.7|1696.4|1697.6|1697.3|1698.6|1698.3|1695.6|1695.3|504
1657803900000|2022-07-14 13:05:00|1697.4|1697.1|1695.3|1695|1698.6|1698.3|1694.7|1694.4|575
1657804200000|2022-07-14 13:10:00|1695.2|1694.9|1695.4|1695.1|1696|1695.7|1694.3|1694|699
1657804500000|2022-07-14 13:15:00|1695.2|1694.9|1697.6|1697.3|1698|1697.7|1695|1694.7|899
1657804800000|2022-07-14 13:20:00|1697.3|1697|1697.1|1696.8|1699|1698.7|1696.2|1695.9|672
1657805100000|2022-07-14 13:25:00|1696.9|1696.6|1695.3|1695|1697.6|1697.3|1694.6|1694.3|1093
1657805400000|2022-07-14 13:30:00|1695|1694.7|1697.3|1697|1703|1702.7|1694.6|1694.3|9405
1657805700000|2022-07-14 13:35:00|1697.1|1696.8|1689.2|1688.9|1697.7|1697.4|1688.8|1688.5|4926
1657806000000|2022-07-14 13:40:00|1689.4|1689.1|1687.9|1687.6|1691.1|1690.8|1686.5|1686.2|3867
1657806300000|2022-07-14 13:45:00|1687.8|1687.5|1692.4|1692.1|1694.6|1694.3|1687.1|1686.8|4790
1657806600000|2022-07-14 13:50:00|1692.2|1691.9|1693.6|1693.3|1697.1|1696.8|1690.5|1690.2|4017
1657806900000|2022-07-14 13:55:00|1693.5|1693.2|1688.1|1687.8|1695.3|1695|1688.1|1687.8|3773
1657807200000|2022-07-14 14:00:00|1688|1687.7|1681.8|1681.5|1688.1|1687.8|1681.8|1681.5|5157
1657807500000|2022-07-14 14:05:00|1681.9|1681.6|1680.9|1680.6|1682.9|1682.6|1680.6|1680.3|3028
1657807800000|2022-07-14 14:10:00|1680.7|1680.4|1683.1|1682.8|1683.3|1683|1678.1|1677.8|3245
1657808100000|2022-07-14 14:15:00|1683.2|1682.9|1679.2|1678.9|1684.3|1684|1679.2|1678.9|2592
1657808400000|2022-07-14 14:20:00|1679.1|1678.8|1683.1|1682.8|1684.2|1683.9|1679.1|1678.8|2302
1657808700000|2022-07-14 14:25:00|1683.2|1682.9|1685.2|1684.9|1685.7|1685.4|1680.7|1680.4|1897
1657809000000|2022-07-14 14:30:00|1684.8|1684.5|1683.9|1683.6|1689.4|1689.1|1683|1682.7|2163
1657809300000|2022-07-14 14:35:00|1684.1|1683.8|1683.4|1683.1|1685.2|1684.9|1681.3|1681|1682
1657809600000|2022-07-14 14:40:00|1683.3|1683|1683|1682.7|1686.3|1686|1682.4|1682.1|1609
1657809900000|2022-07-14 14:45:00|1682.8|1682.5|1682.9|1682.6|1683.7|1683.4|1681.1|1680.8|1473
1657810200000|2022-07-14 14:50:00|1683.3|1683|1686.5|1686.2|1687.2|1686.9|1682.1|1681.8|1919
1657810500000|2022-07-14 14:55:00|1686.6|1686.3|1683|1682.7|1686.6|1686.3|1680.7|1680.4|2135
1657810800000|2022-07-14 15:00:00|1682.9|1682.6|1684.9|1684.6|1688.1|1687.8|1682.3|1682|3364
1657811100000|2022-07-14 15:05:00|1684.5|1684.2|1688.6|1688.3|1689.1|1688.8|1683.9|1683.6|1588
1657811400000|2022-07-14 15:10:00|1688.4|1688.1|1685.1|1684.8|1689.3|1689|1684.7|1684.4|2001
1657811700000|2022-07-14 15:15:00|1685|1684.7|1686.5|1686.2|1687.4|1687.1|1682.5|1682.2|2159
1657812000000|2022-07-14 15:20:00|1686.6|1686.3|1687.5|1687.2|1690.1|1689.8|1685.4|1685.1|1836
1657812300000|2022-07-14 15:25:00|1687.2|1686.9|1686.5|1686.2|1688|1687.7|1685.4|1685.1|1145
1657812600000|2022-07-14 15:30:00|1686.2|1685.9|1684.8|1684.5|1687.5|1687.2|1684.4|1684.1|1127
1657812900000|2022-07-14 15:35:00|1684.9|1684.6|1686.6|1686.3|1686.9|1686.6|1682.9|1682.6|1523
1657813200000|2022-07-14 15:40:00|1686.3|1686|1692.1|1691.8|1693.9|1693.6|1686.3|1686|3407
1657813500000|2022-07-14 15:45:00|1692|1691.7|1691.7|1691.4|1692.4|1692.1|1690.2|1689.9|1675
1657813800000|2022-07-14 15:50:00|1691.8|1691.5|1692.3|1692|1694.3|1694|1690.5|1690.2|1816
1657814100000|2022-07-14 15:55:00|1692.2|1691.9|1693.6|1693.3|1694.3|1694|1691.2|1690.9|1358
1657814400000|2022-07-14 16:00:00|1693.7|1693.4|1690.9|1690.6|1695|1694.7|1690.2|1689.9|1358
1657814700000|2022-07-14 16:05:00|1690.7|1690.4|1689.1|1688.8|1691.4|1691.1|1688|1687.7|1360
1657815000000|2022-07-14 16:10:00|1689.2|1688.9|1689.6|1689.3|1690.4|1690.1|1688.6|1688.3|1137
1657815300000|2022-07-14 16:15:00|1689.7|1689.4|1691.5|1691.2|1691.8|1691.5|1688.1|1687.8|1269
1657815600000|2022-07-14 16:20:00|1691.3|1691|1687.8|1687.5|1692.5|1692.2|1687.7|1687.4|791
1657815900000|2022-07-14 16:25:00|1687.5|1687.2|1683.9|1683.6|1687.6|1687.3|1683.5|1683.2|1093
1657816200000|2022-07-14 16:30:00|1683.8|1683.5|1686|1685.7|1687.3|1687|1683.6|1683.3|1272
1657816500000|2022-07-14 16:35:00|1685.9|1685.6|1686|1685.7|1686.7|1686.4|1684.9|1684.6|830
1657816800000|2022-07-14 16:40:00|1685.9|1685.6|1685.2|1684.9|1686.1|1685.8|1684|1683.7|1035
1657817100000|2022-07-14 16:45:00|1685.1|1684.8|1680.8|1680.5|1685.9|1685.6|1680.7|1680.4|1915
1657817400000|2022-07-14 16:50:00|1680.7|1680.4|1683.7|1683.4|1684.1|1683.8|1680.5|1680.2|1334
1657817700000|2022-07-14 16:55:00|1683.6|1683.3|1685.3|1685|1685.6|1685.3|1682.3|1682|915
1657818000000|2022-07-14 17:00:00|1685.4|1685.1|1683.7|1683.4|1685.7|1685.4|1682.7|1682.4|704
1657818300000|2022-07-14 17:05:00|1683.6|1683.3|1685|1684.7|1685.1|1684.8|1681.9|1681.6|941
1657818600000|2022-07-14 17:10:00|1684.8|1684.5|1683.7|1683.4|1684.9|1684.6|1682|1681.7|712
1657818900000|2022-07-14 17:15:00|1683.8|1683.5|1686.6|1686.3|1687.7|1687.4|1682.4|1682.1|2071
1657819200000|2022-07-14 17:20:00|1686.7|1686.4|1687.1|1686.8|1688.7|1688.4|1686.7|1686.4|1035
1657819500000|2022-07-14 17:25:00|1687|1686.7|1689.1|1688.8|1689.7|1689.4|1686.3|1686|1244
1657819800000|2022-07-14 17:30:00|1689|1688.7|1686.3|1686|1689.2|1688.9|1686.2|1685.9|1383
1657820100000|2022-07-14 17:35:00|1686.4|1686.1|1688|1687.7|1688.7|1688.4|1685.8|1685.5|667
1657820400000|2022-07-14 17:40:00|1688.1|1687.8|1690.6|1690.3|1690.8|1690.5|1687.6|1687.3|736
1657820700000|2022-07-14 17:45:00|1690.7|1690.4|1692.1|1691.8|1692.6|1692.3|1690.4|1690.1|1029
1657821000000|2022-07-14 17:50:00|1692.2|1691.9|1691.3|1691|1693.8|1693.5|1689.4|1689.1|1509
1657821300000|2022-07-14 17:55:00|1691.4|1691.1|1693.1|1692.8|1693.9|1693.6|1691.2|1690.9|1147
1657821600000|2022-07-14 18:00:00|1693|1692.7|1694|1693.7|1694.4|1694.1|1692.1|1691.8|1522
1657821900000|2022-07-14 18:05:00|1693.8|1693.5|1694.8|1694.5|1695.6|1695.3|1693.6|1693.3|1265
1657822200000|2022-07-14 18:10:00|1694.9|1694.6|1694.6|1694.3|1695|1694.7|1693.1|1692.8|810
1657822500000|2022-07-14 18:15:00|1694.7|1694.4|1700.4|1700.1|1700.5|1700.2|1694.1|1693.8|2103
1657822800000|2022-07-14 18:20:00|1700.5|1700.2|1701.4|1701.1|1702.9|1702.6|1700.4|1700.1|2563
1657823100000|2022-07-14 18:25:00|1701.5|1701.2|1704.1|1703.8|1704.3|1704|1700.7|1700.4|2558
1657823400000|2022-07-14 18:30:00|1704.2|1703.9|1704.8|1704.5|1705.6|1705.3|1703.1|1702.8|1506
1657823700000|2022-07-14 18:35:00|1704.9|1704.6|1708.3|1708|1708.3|1708|1704.8|1704.5|1420
1657824000000|2022-07-14 18:40:00|1708.4|1708.1|1703.7|1703.4|1709|1708.7|1703.7|1703.4|2426
1657824300000|2022-07-14 18:45:00|1703.6|1703.3|1704.8|1704.5|1705.1|1704.8|1703.1|1702.8|1272
1657824600000|2022-07-14 18:50:00|1704.9|1704.6|1702.7|1702.4|1704.9|1704.6|1702|1701.7|1124
1657824900000|2022-07-14 18:55:00|1702.8|1702.5|1705.3|1705|1706|1705.7|1702.7|1702.4|1074
1657825200000|2022-07-14 19:00:00|1705.4|1705.1|1703.6|1703.3|1707|1706.7|1703.5|1703.2|2006
1657825500000|2022-07-14 19:05:00|1703.7|1703.4|1701.8|1701.5|1704.3|1704|1701.1|1700.8|1585
1657825800000|2022-07-14 19:10:00|1701.7|1701.4|1704.5|1704.2|1704.8|1704.5|1700.7|1700.4|1336
1657826100000|2022-07-14 19:15:00|1704.6|1704.3|1704.8|1704.5|1705.1|1704.8|1701.7|1701.4|1800
1657826400000|2022-07-14 19:20:00|1704.9|1704.6|1707.5|1707.2|1707.7|1707.4|1704.5|1704.2|1805
1657826700000|2022-07-14 19:25:00|1707.6|1707.3|1706.7|1706.4|1707.9|1707.6|1705.2|1704.9|2001
1657827000000|2022-07-14 19:30:00|1706.6|1706.3|1704.5|1704.2|1707.7|1707.4|1704.5|1704.2|1444
1657827300000|2022-07-14 19:35:00|1704.3|1704|1703.1|1702.8|1705|1704.7|1702.3|1702|1528
1657827600000|2022-07-14 19:40:00|1702.9|1702.6|1703.4|1703.1|1703.9|1703.6|1701.7|1701.4|1871
1657827900000|2022-07-14 19:45:00|1703|1702.7|1702.2|1701.9|1704.2|1703.9|1700.3|1700|2100
1657828200000|2022-07-14 19:50:00|1702.1|1701.8|1705.7|1705.4|1706.1|1705.8|1702.1|1701.8|3331
1657828500000|2022-07-14 19:55:00|1705.9|1705.6|1705.3|1705|1707.3|1707|1704.2|1703.9|7408
1657828800000|2022-07-14 20:00:00|1705.1|1704.8|1707.3|1707|1707.6|1707.3|1705|1704.7|2990
1657829100000|2022-07-14 20:05:00|1707.2|1706.9|1706.2|1705.9|1707.5|1707.2|1706|1705.7|717
1657829400000|2022-07-14 20:10:00|1706.3|1706|1707.1|1706.8|1707.2|1706.9|1704.9|1704.6|1133
1657829700000|2022-07-14 20:15:00|1707|1706.7|1705|1704.7|1707|1706.7|1705|1704.7|457
1657830000000|2022-07-14 20:20:00|1705.1|1704.8|1704.9|1704.6|1705.4|1705.1|1704.6|1704.3|108
1657830300000|2022-07-14 20:25:00|1705|1704.7|1705.5|1705.2|1705.6|1705.3|1704.9|1704.6|85
1657830600000|2022-07-14 20:30:00|1705.6|1705.3|1705.5|1705.2|1705.8|1705.5|1705.2|1704.9|96
1657830900000|2022-07-14 20:35:00|1705.4|1705.1|1706.3|1706|1706.3|1706|1705.4|1705.1|98
1657831200000|2022-07-14 20:40:00|1706.4|1706.1|1706.1|1705.8|1706.6|1706.3|1705.9|1705.6|75
1657831500000|2022-07-14 20:45:00|1706.2|1705.9|1706.1|1705.8|1706.4|1706.1|1705.9|1705.6|65
1657831800000|2022-07-14 20:50:00|1706|1705.7|1706|1705.7|1706.4|1706.1|1705.9|1705.6|140
1657832100000|2022-07-14 20:55:00|1705.9|1705.6|1705.2|1704.4|1706.1|1705.8|1704.9|1704.4|114
1657832400000|2022-07-14 21:00:00|1705.3|1704.5|1705|1704.2|1705.3|1704.5|1704.7|1703.9|0
1657832700000|2022-07-14 21:05:00|1704.9|1704.1|1705|1704.2|1705|1704.2|1704.9|1704.1|0
1657833000000|2022-07-14 21:10:00|1704.9|1704.1|1705|1704.2|1705|1704.2|1704.9|1704.1|0
1657833300000|2022-07-14 21:15:00|1705.1|1704.3|1705.1|1704.3|1705.1|1704.3|1705|1704.2|0
1657833600000|2022-07-14 21:20:00|1705|1704.2|1705|1704.2|1705.1|1704.3|1705|1704.2|0
1657833900000|2022-07-14 21:25:00|1705.2|1704.4|1705.2|1704.4|1705.3|1704.5|1705.2|1704.4|0
1657834200000|2022-07-14 21:30:00|1705.3|1704.5|1705.2|1704.4|1705.3|1704.5|1705.2|1704.4|0
1657834500000|2022-07-14 21:35:00|1705.3|1704.5|1705.3|1704.5|1705.3|1704.5|1705.3|1704.5|0
1657834800000|2022-07-14 21:40:00|1705.4|1704.6|1705.3|1704.5|1705.4|1704.6|1705.3|1704.5|0
1657835100000|2022-07-14 21:45:00|1705.4|1704.6|1705.4|1704.6|1705.4|1704.6|1705.3|1704.5|0
1657835400000|2022-07-14 21:50:00|1705.5|1704.7|1705.5|1704.7|1705.5|1704.7|1705.4|1704.6|0
1657835700000|2022-07-14 21:55:00|1705.4|1704.6|1705.7|1704.9|1705.7|1704.9|1705.4|1704.6|0
1657836000000|2022-07-14 22:00:00|1706.4|1705.6|1706.6|1706.3|1708.2|1707.9|1706.1|1705.3|167
1657836300000|2022-07-14 22:05:00|1706.7|1706.4|1707.7|1707.4|1707.7|1707.4|1706.2|1705.9|55
1657836600000|2022-07-14 22:10:00|1707.6|1707.3|1707.4|1707.1|1707.7|1707.4|1707.1|1706.8|30
1657836900000|2022-07-14 22:15:00|1707.5|1707.2|1709|1708.7|1709|1708.7|1707.5|1707.2|84
1657837200000|2022-07-14 22:20:00|1708.9|1708.6|1708.7|1708.4|1709|1708.7|1707.6|1707.3|98
1657837500000|2022-07-14 22:25:00|1708.8|1708.5|1709|1708.7|1709.5|1709.2|1708.6|1708.3|114
1657837800000|2022-07-14 22:30:00|1708.9|1708.6|1709.4|1709.1|1709.6|1709.3|1708.9|1708.6|41
1657838100000|2022-07-14 22:35:00|1709.5|1709.2|1710.7|1710.4|1711.3|1711|1709.5|1709.2|286
1657838400000|2022-07-14 22:40:00|1710.8|1710.5|1710.7|1710.4|1711.5|1711.2|1710.7|1710.4|71
1657838700000|2022-07-14 22:45:00|1710.8|1710.5|1710.6|1710.3|1711.1|1710.8|1710.5|1710.2|34
1657839000000|2022-07-14 22:50:00|1710.5|1710.2|1709.7|1709.4|1710.6|1710.3|1709.5|1709.2|47
1657839300000|2022-07-14 22:55:00|1709.6|1709.3|1709.9|1709.6|1710.1|1709.8|1709.6|1709.3|23
1657839600000|2022-07-14 23:00:00|1710|1709.7|1710|1709.7|1710.3|1710|1709.8|1709.5|19
1657839900000|2022-07-14 23:05:00|1709.9|1709.6|1710.2|1709.9|1710.7|1710.4|1709.8|1709.5|28
1657840200000|2022-07-14 23:10:00|1710.1|1709.8|1709.4|1709.1|1710.2|1709.9|1709.3|1709|23
1657840500000|2022-07-14 23:15:00|1709.5|1709.2|1709.2|1708.9|1709.6|1709.3|1708.8|1708.5|117
1657840800000|2022-07-14 23:20:00|1709.1|1708.8|1709.2|1708.9|1709.4|1709.1|1709|1708.7|13
1657841100000|2022-07-14 23:25:00|1709.1|1708.8|1710.3|1710|1710.6|1710.3|1709.1|1708.8|43
1657841400000|2022-07-14 23:30:00|1710.5|1710.2|1710|1709.7|1710.5|1710.2|1709.9|1709.6|5
1657841700000|2022-07-14 23:35:00|1709.9|1709.6|1711.4|1711.1|1711.4|1711.1|1709.8|1709.5|23
1657842000000|2022-07-14 23:40:00|1711.3|1711|1711.2|1710.9|1712.1|1711.8|1711.1|1710.8|48
1657842300000|2022-07-14 23:45:00|1711.1|1710.8|1711.5|1711.2|1711.8|1711.5|1711.1|1710.8|24
1657842600000|2022-07-14 23:50:00|1711.4|1711.1|1710.6|1710.3|1711.7|1711.4|1710.4|1710.1|43
1657842900000|2022-07-14 23:55:00|1710.5|1710.2|1712.8|1712.5|1713.1|1712.8|1710.1|1709.8|71
1657843200000|2022-07-15 00:00:00|1712.6|1712.3|1710.9|1710.6|1713.1|1712.8|1710.4|1710.1|126
1657843500000|2022-07-15 00:05:00|1711|1710.7|1710.3|1710|1711|1710.7|1709.4|1709.1|101
1657843800000|2022-07-15 00:10:00|1710.2|1709.9|1709.1|1708.8|1710.6|1710.3|1708.9|1708.6|46
1657844100000|2022-07-15 00:15:00|1709.3|1709|1708.2|1707.9|1709.5|1709.2|1707.1|1706.8|102
1657844400000|2022-07-15 00:20:00|1708.1|1707.8|1705.9|1705.6|1708.2|1707.9|1705.9|1705.6|127
1657844700000|2022-07-15 00:25:00|1706|1705.7|1705.8|1705.5|1706.6|1706.3|1704.9|1704.6|104
1657845000000|2022-07-15 00:30:00|1705.7|1705.4|1707.4|1707.1|1707.5|1707.2|1705.3|1705|47
1657845300000|2022-07-15 00:35:00|1707.5|1707.2|1706|1705.7|1707.7|1707.4|1705.4|1705.1|41
1657845600000|2022-07-15 00:40:00|1706.1|1705.8|1706|1705.7|1706.1|1705.8|1704.5|1704.2|181
1657845900000|2022-07-15 00:45:00|1705.8|1705.5|1707.8|1707.5|1708|1707.7|1705.6|1705.3|50
1657846200000|2022-07-15 00:50:00|1707.9|1707.6|1707.2|1706.9|1707.9|1707.6|1706.8|1706.5|22
1657846500000|2022-07-15 00:55:00|1707.3|1707|1705.2|1704.9|1707.6|1707.3|1705.1|1704.8|36
1657846800000|2022-07-15 01:00:00|1705.1|1704.8|1705.7|1705.4|1705.8|1705.5|1704.6|1704.3|51
1657847100000|2022-07-15 01:05:00|1705.6|1705.3|1705.7|1705.4|1706|1705.7|1704.5|1704.2|62
1657847400000|2022-07-15 01:10:00|1705.6|1705.3|1706|1705.7|1706.2|1705.9|1704.8|1704.5|27
1657847700000|2022-07-15 01:15:00|1706.1|1705.8|1705.8|1705.5|1706.7|1706.4|1705.6|1705.3|14
1657848000000|2022-07-15 01:20:00|1705.9|1705.6|1706.7|1706.4|1707.2|1706.9|1705|1704.7|36
1657848300000|2022-07-15 01:25:00|1706.6|1706.3|1707.6|1707.3|1707.9|1707.6|1705.8|1705.5|43
1657848600000|2022-07-15 01:30:00|1707.7|1707.4|1707.6|1707.3|1708.7|1708.4|1707.4|1707.1|123
1657848900000|2022-07-15 01:35:00|1707.8|1707.5|1707.7|1707.4|1708.1|1707.8|1706.6|1706.3|40
1657849200000|2022-07-15 01:40:00|1707.8|1707.5|1707.5|1707.2|1708.1|1707.8|1706.3|1706|35
1657849500000|2022-07-15 01:45:00|1707.6|1707.3|1708.3|1708|1709|1708.7|1707.2|1706.9|52
1657849800000|2022-07-15 01:50:00|1708.4|1708.1|1709.3|1709|1709.9|1709.6|1708.2|1707.9|77
1657850100000|2022-07-15 01:55:00|1709.4|1709.1|1710.2|1709.9|1710.3|1710|1708.9|1708.6|59
1657850400000|2022-07-15 02:00:00|1710.1|1709.8|1710.2|1709.9|1710.5|1710.2|1709.1|1708.8|88
1657850700000|2022-07-15 02:05:00|1710.3|1710|1710.7|1710.4|1710.9|1710.6|1709.8|1709.5|92
1657851000000|2022-07-15 02:10:00|1710.6|1710.3|1710.4|1710.1|1711.2|1710.9|1710.2|1709.9|52
1657851300000|2022-07-15 02:15:00|1710.5|1710.2|1711.1|1710.8|1711.3|1711|1709.9|1709.6|27
1657851600000|2022-07-15 02:20:00|1711.2|1710.9|1710.9|1710.6|1711.5|1711.2|1710.5|1710.2|55
1657851900000|2022-07-15 02:25:00|1710.8|1710.5|1711.1|1710.8|1711.1|1710.8|1710.3|1710|35
1657852200000|2022-07-15 02:30:00|1711.2|1710.9|1711.1|1710.8|1711.5|1711.2|1710.7|1710.4|64
1657852500000|2022-07-15 02:35:00|1711.2|1710.9|1710.4|1710.1|1711.5|1711.2|1709.9|1709.6|78
1657852800000|2022-07-15 02:40:00|1710.5|1710.2|1710.5|1710.2|1710.8|1710.5|1710.3|1710|11
1657853100000|2022-07-15 02:45:00|1710.6|1710.3|1709.2|1708.9|1710.6|1710.3|1709.1|1708.8|45
1657853400000|2022-07-15 02:50:00|1709.3|1709|1711|1710.7|1711.1|1710.8|1709.2|1708.9|38
1657853700000|2022-07-15 02:55:00|1711.1|1710.8|1711.3|1711|1711.4|1711.1|1710.5|1710.2|18
1657854000000|2022-07-15 03:00:00|1711.4|1711.1|1711.6|1711.3|1711.6|1711.3|1710.9|1710.6|32
1657854300000|2022-07-15 03:05:00|1711.5|1711.2|1710.7|1710.4|1711.6|1711.3|1710.7|1710.4|37
1657854600000|2022-07-15 03:10:00|1710.6|1710.3|1710.6|1710.3|1711.5|1711.2|1710.4|1710.1|37
1657854900000|2022-07-15 03:15:00|1710.5|1710.2|1709|1708.7|1711.1|1710.8|1709|1708.7|59
1657855200000|2022-07-15 03:20:00|1708.9|1708.6|1710.1|1709.8|1710.5|1710.2|1708.4|1708.1|55
1657855500000|2022-07-15 03:25:00|1710.2|1709.9|1709.9|1709.6|1711.1|1710.8|1709.9|1709.6|20
1657855800000|2022-07-15 03:30:00|1710|1709.7|1711.4|1711.1|1711.4|1711.1|1709.8|1709.5|23
1657856100000|2022-07-15 03:35:00|1711.5|1711.2|1711.7|1711.4|1711.7|1711.4|1710.8|1710.5|25
1657856400000|2022-07-15 03:40:00|1711.6|1711.3|1711.7|1711.4|1712|1711.7|1711.4|1711.1|46
1657856700000|2022-07-15 03:45:00|1711.8|1711.5|1711.5|1711.2|1712|1711.7|1710.8|1710.5|25
1657857000000|2022-07-15 03:50:00|1711.4|1711.1|1712|1711.7|1712.3|1712|1711|1710.7|47
1657857300000|2022-07-15 03:55:00|1712.1|1711.8|1712.2|1711.9|1712.4|1712.1|1711.7|1711.4|27
1657857600000|2022-07-15 04:00:00|1712.1|1711.8|1710.8|1710.5|1712.5|1712.2|1710.7|1710.4|38
1657857900000|2022-07-15 04:05:00|1710.9|1710.6|1710.7|1710.4|1711.2|1710.9|1710.3|1710|30
1657858200000|2022-07-15 04:10:00|1710.8|1710.5|1711.2|1710.9|1711.5|1711.2|1710.7|1710.4|27
1657858500000|2022-07-15 04:15:00|1711.1|1710.8|1711.2|1710.9|1711.4|1711.1|1710.9|1710.6|24
1657858800000|2022-07-15 04:20:00|1711.3|1711|1711|1710.7|1711.5|1711.2|1710.7|1710.4|11
1657859100000|2022-07-15 04:25:00|1711.1|1710.8|1711|1710.7|1711.4|1711.1|1710.8|1710.5|12
1657859400000|2022-07-15 04:30:00|1711.1|1710.8|1711|1710.7|1711.3|1711|1710.7|1710.4|63
1657859700000|2022-07-15 04:35:00|1710.9|1710.6|1711|1710.7|1711.2|1710.9|1710.6|1710.3|36
1657860000000|2022-07-15 04:40:00|1710.9|1710.6|1710.5|1710.2|1711.2|1710.9|1710.4|1710.1|31
1657860300000|2022-07-15 04:45:00|1710.6|1710.3|1710.2|1709.9|1710.8|1710.5|1710.1|1709.8|21
1657860600000|2022-07-15 04:50:00|1710.1|1709.8|1710.4|1710.1|1710.5|1710.2|1709.7|1709.4|16
1657860900000|2022-07-15 04:55:00|1710.3|1710|1710.4|1710.1|1710.5|1710.2|1710|1709.7|11
1657861200000|2022-07-15 05:00:00|1710.5|1710.2|1709.1|1708.8|1710.9|1710.6|1709|1708.7|29
1657861500000|2022-07-15 05:05:00|1709|1708.7|1708.9|1708.6|1709.4|1709.1|1708.6|1708.3|34
1657861800000|2022-07-15 05:10:00|1709|1708.7|1708.8|1708.5|1709.5|1709.2|1708.4|1708.1|55
1657862100000|2022-07-15 05:15:00|1708.7|1708.4|1708.5|1708.2|1708.8|1708.5|1708|1707.7|26
1657862400000|2022-07-15 05:20:00|1708.4|1708.1|1707.9|1707.6|1708.9|1708.6|1707.8|1707.5|22
1657862700000|2022-07-15 05:25:00|1707.8|1707.5|1707.3|1707|1708.2|1707.9|1707.3|1707|31
1657863000000|2022-07-15 05:30:00|1707.2|1706.9|1706|1705.7|1707.4|1707.1|1705.7|1705.4|82
1657863300000|2022-07-15 05:35:00|1705.9|1705.6|1705.7|1705.4|1706.7|1706.4|1705.7|1705.4|16
1657863600000|2022-07-15 05:40:00|1705.6|1705.3|1706|1705.7|1706.3|1706|1705.2|1704.9|30
1657863900000|2022-07-15 05:45:00|1705.9|1705.6|1708|1707.7|1708|1707.7|1705.9|1705.6|90
1657864200000|2022-07-15 05:50:00|1707.8|1707.5|1707.5|1707.2|1708.7|1708.4|1707.5|1707.2|42
1657864500000|2022-07-15 05:55:00|1707.6|1707.3|1708|1707.7|1708.6|1708.3|1707|1706.7|74
1657864800000|2022-07-15 06:00:00|1707.9|1707.6|1707.9|1707.6|1708.4|1708.1|1707.1|1706.8|72
1657865100000|2022-07-15 06:05:00|1707.8|1707.5|1707.9|1707.6|1708.3|1708|1706|1705.7|168
1657865400000|2022-07-15 06:10:00|1707.8|1707.5|1709.2|1708.9|1709.4|1709.1|1707.2|1706.9|41
1657865700000|2022-07-15 06:15:00|1709.1|1708.8|1708.9|1708.6|1709.7|1709.4|1708.3|1708|38
1657866000000|2022-07-15 06:20:00|1709|1708.7|1707.6|1707.3|1709.2|1708.9|1707.2|1706.9|52
1657866300000|2022-07-15 06:25:00|1707.7|1707.4|1707.1|1706.8|1707.9|1707.6|1706.3|1706|71
1657866600000|2022-07-15 06:30:00|1707|1706.7|1706.2|1705.9|1708.1|1707.8|1706|1705.7|46
1657866900000|2022-07-15 06:35:00|1706.3|1706|1703.6|1703.3|1706.3|1706|1703.6|1703.3|151
1657867200000|2022-07-15 06:40:00|1703.5|1703.2|1704|1703.7|1704.1|1703.8|1702.8|1702.5|157
1657867500000|2022-07-15 06:45:00|1703.9|1703.6|1703.7|1703.4|1704.5|1704.2|1703.3|1703|85
1657867800000|2022-07-15 06:50:00|1703.8|1703.5|1703.6|1703.3|1704.3|1704|1703.5|1703.2|51
1657868100000|2022-07-15 06:55:00|1703.5|1703.2|1702.6|1702.3|1703.8|1703.5|1702.5|1702.2|91
1657868400000|2022-07-15 07:00:00|1702.7|1702.4|1702|1701.7|1703.5|1703.2|1700.9|1700.6|301
1657868700000|2022-07-15 07:05:00|1702.1|1701.8|1700.8|1700.5|1702.3|1702|1698.2|1697.9|373
1657869000000|2022-07-15 07:10:00|1700.7|1700.4|1701.8|1701.5|1702.3|1702|1700.1|1699.8|263
1657869300000|2022-07-15 07:15:00|1701.7|1701.4|1705.5|1705.2|1705.5|1705.2|1701.5|1701.2|251
1657869600000|2022-07-15 07:20:00|1705.7|1705.4|1706.1|1705.8|1707|1706.7|1704.6|1704.3|227
1657869900000|2022-07-15 07:25:00|1706.3|1706|1706.9|1706.6|1708.3|1708|1706.3|1706|290
1657870200000|2022-07-15 07:30:00|1706.8|1706.5|1705.7|1705.4|1708|1707.7|1705.4|1705.1|198
1657870500000|2022-07-15 07:35:00|1705.5|1705.2|1707.4|1707.1|1708.2|1707.9|1705.3|1705|190
1657870800000|2022-07-15 07:40:00|1707.5|1707.2|1705.9|1705.6|1707.8|1707.5|1705.6|1705.3|130
1657871100000|2022-07-15 07:45:00|1706|1705.7|1704.9|1704.6|1706.8|1706.5|1704.8|1704.5|116
1657871400000|2022-07-15 07:50:00|1704.8|1704.5|1704|1703.7|1705.1|1704.8|1703.7|1703.4|106
1657871700000|2022-07-15 07:55:00|1703.9|1703.6|1705.5|1705.2|1706.2|1705.9|1703.9|1703.6|96
1657872000000|2022-07-15 08:00:00|1705.6|1705.3|1702.7|1702.4|1706.1|1705.8|1702.6|1702.3|120
1657872300000|2022-07-15 08:05:00|1702.8|1702.5|1704.1|1703.8|1704.7|1704.4|1702.8|1702.5|88
1657872600000|2022-07-15 08:10:00|1703.9|1703.6|1703.7|1703.4|1704.7|1704.4|1703|1702.7|145
1657872900000|2022-07-15 08:15:00|1703.6|1703.3|1703.6|1703.3|1704.2|1703.9|1702.7|1702.4|84
1657873200000|2022-07-15 08:20:00|1703.7|1703.4|1705.5|1705.2|1705.7|1705.4|1703.3|1703|220
1657873500000|2022-07-15 08:25:00|1705.4|1705.1|1706.4|1706.1|1706.6|1706.3|1705.3|1705|107
1657873800000|2022-07-15 08:30:00|1706.3|1706|1706.5|1706.2|1707.4|1707.1|1706|1705.7|226
1657874100000|2022-07-15 08:35:00|1706.4|1706.1|1706.6|1706.3|1707.4|1707.1|1706.3|1706|110
1657874400000|2022-07-15 08:40:00|1706.7|1706.4|1709.4|1709.1|1709.5|1709.2|1706.7|1706.4|146
1657874700000|2022-07-15 08:45:00|1709.3|1709|1711.3|1711|1711.4|1711.1|1708.9|1708.6|284
1657875000000|2022-07-15 08:50:00|1711.4|1711.1|1712|1711.7|1713|1712.7|1711.1|1710.8|294
1657875300000|2022-07-15 08:55:00|1712.1|1711.8|1709.7|1709.4|1712.2|1711.9|1709.6|1709.3|133
1657875600000|2022-07-15 09:00:00|1709.6|1709.3|1710.8|1710.5|1711.3|1711|1709.4|1709.1|99
1657875900000|2022-07-15 09:05:00|1710.9|1710.6|1712.2|1711.9|1712.5|1712.2|1710.9|1710.6|144
1657876200000|2022-07-15 09:10:00|1712.3|1712|1711.8|1711.5|1713.3|1713|1711.7|1711.4|223
1657876500000|2022-07-15 09:15:00|1711.9|1711.6|1710.6|1710.3|1712.5|1712.2|1710.6|1710.3|133
1657876800000|2022-07-15 09:20:00|1710.7|1710.4|1709|1708.7|1710.8|1710.5|1709|1708.7|87
1657877100000|2022-07-15 09:25:00|1708.9|1708.6|1709.9|1709.6|1710.3|1710|1708.8|1708.5|59
1657877400000|2022-07-15 09:30:00|1709.8|1709.5|1711.1|1710.8|1711.2|1710.9|1709.7|1709.4|112
1657877700000|2022-07-15 09:35:00|1711|1710.7|1710.8|1710.5|1711.2|1710.9|1709.3|1709|70
1657878000000|2022-07-15 09:40:00|1710.7|1710.4|1709.9|1709.6|1710.8|1710.5|1709.6|1709.3|53
1657878300000|2022-07-15 09:45:00|1710|1709.7|1708.3|1708|1710.3|1710|1708.3|1708|140
1657878600000|2022-07-15 09:50:00|1708.4|1708.1|1707.8|1707.5|1708.6|1708.3|1707.4|1707.1|186
1657878900000|2022-07-15 09:55:00|1707.9|1707.6|1708.6|1708.3|1709.5|1709.2|1707.6|1707.3|229
1657879200000|2022-07-15 10:00:00|1708.7|1708.4|1708.2|1707.9|1708.7|1708.4|1706.9|1706.6|134
1657879500000|2022-07-15 10:05:00|1708.3|1708|1707.9|1707.6|1708.3|1708|1707.1|1706.8|112
1657879800000|2022-07-15 10:10:00|1708|1707.7|1707.8|1707.5|1708.6|1708.3|1707.5|1707.2|145
1657880100000|2022-07-15 10:15:00|1707.7|1707.4|1707.1|1706.8|1707.9|1707.6|1707.1|1706.8|241
1657880400000|2022-07-15 10:20:00|1707.2|1706.9|1708.5|1708.2|1709.9|1709.6|1707.1|1706.8|202
1657880700000|2022-07-15 10:25:00|1708.4|1708.1|1709.2|1708.9|1709.5|1709.2|1708.3|1708|113
1657881000000|2022-07-15 10:30:00|1709.3|1709|1708.3|1708|1709.9|1709.6|1708.1|1707.8|85
1657881300000|2022-07-15 10:35:00|1708.4|1708.1|1708.8|1708.5|1708.8|1708.5|1707.7|1707.4|121
1657881600000|2022-07-15 10:40:00|1708.7|1708.4|1709.1|1708.8|1709.2|1708.9|1708.2|1707.9|90
1657881900000|2022-07-15 10:45:00|1709.2|1708.9|1710.6|1710.3|1710.6|1710.3|1708.7|1708.4|78
1657882200000|2022-07-15 10:50:00|1710.7|1710.4|1709.9|1709.6|1710.7|1710.4|1709.7|1709.4|100
1657882500000|2022-07-15 10:55:00|1710|1709.7|1709.7|1709.4|1710.4|1710.1|1709.3|1709|98
1657882800000|2022-07-15 11:00:00|1709.9|1709.6|1710.8|1710.5|1711.4|1711.1|1709.6|1709.3|94
1657883100000|2022-07-15 11:05:00|1710.7|1710.4|1710.1|1709.8|1711|1710.7|1709.9|1709.6|321
1657883400000|2022-07-15 11:10:00|1710|1709.7|1711.1|1710.8|1711.6|1711.3|1709.7|1709.4|379
1657883700000|2022-07-15 11:15:00|1711|1710.7|1710.3|1710|1711|1710.7|1710.1|1709.8|92
1657884000000|2022-07-15 11:20:00|1710.2|1709.9|1711.1|1710.8|1711.9|1711.6|1710.1|1709.8|419
1657884300000|2022-07-15 11:25:00|1711|1710.7|1710.6|1710.3|1711.7|1711.4|1710.6|1710.3|269
1657884600000|2022-07-15 11:30:00|1710.5|1710.2|1711|1710.7|1711.5|1711.2|1710.5|1710.2|408
1657884900000|2022-07-15 11:35:00|1711.1|1710.8|1709.9|1709.6|1711.2|1710.9|1709.8|1709.5|169
1657885200000|2022-07-15 11:40:00|1710|1709.7|1708.7|1708.4|1710.1|1709.8|1708.3|1708|156
1657885500000|2022-07-15 11:45:00|1708.5|1708.2|1709.6|1709.3|1709.7|1709.4|1708.4|1708.1|113
1657885800000|2022-07-15 11:50:00|1709.5|1709.2|1708.8|1708.5|1709.5|1709.2|1708.7|1708.4|62
1657886100000|2022-07-15 11:55:00|1708.9|1708.6|1708.2|1707.9|1709.1|1708.8|1707.9|1707.6|273
1657886400000|2022-07-15 12:00:00|1708.1|1707.8|1707.7|1707.4|1709.1|1708.8|1707.5|1707.2|556
1657886700000|2022-07-15 12:05:00|1707.8|1707.5|1707.7|1707.4|1708.2|1707.9|1706.9|1706.6|355
1657887000000|2022-07-15 12:10:00|1707.6|1707.3|1707.6|1707.3|1708|1707.7|1706.6|1706.3|327
1657887300000|2022-07-15 12:15:00|1707.4|1707.1|1705.8|1705.5|1707.9|1707.6|1705.4|1705.1|312
1657887600000|2022-07-15 12:20:00|1705.9|1705.6|1705.5|1705.2|1705.9|1705.6|1704.4|1704.1|216
1657887900000|2022-07-15 12:25:00|1705.6|1705.3|1704.7|1704.4|1707|1706.7|1704.7|1704.4|756
1657888200000|2022-07-15 12:30:00|1705|1704.7|1704|1703.7|1707.6|1707.3|1700.2|1699.9|1758
1657888500000|2022-07-15 12:35:00|1703.9|1703.6|1710.2|1709.9|1710.3|1710|1703.5|1703.2|2091
1657888800000|2022-07-15 12:40:00|1710.1|1709.8|1709.8|1709.5|1710.8|1710.5|1708.1|1707.8|1396
1657889100000|2022-07-15 12:45:00|1709.7|1709.4|1716.5|1716.2|1717.3|1717|1709.5|1709.2|2026
1657889400000|2022-07-15 12:50:00|1716.3|1716|1718.9|1718.6|1721|1720.7|1716.2|1715.9|1709
1657889700000|2022-07-15 12:55:00|1719.1|1718.8|1717.9|1717.6|1720.3|1720|1717.1|1716.8|822
1657890000000|2022-07-15 13:00:00|1717.8|1717.5|1719|1718.7|1719.9|1719.6|1717.6|1717.3|845
1657890300000|2022-07-15 13:05:00|1719.2|1718.9|1721.1|1720.8|1722.5|1722.2|1718.9|1718.6|1528
1657890600000|2022-07-15 13:10:00|1721.2|1720.9|1720|1719.7|1721.2|1720.9|1719.3|1719|713
1657890900000|2022-07-15 13:15:00|1719.9|1719.6|1720.1|1719.8|1720.3|1720|1718.1|1717.8|1054
1657891200000|2022-07-15 13:20:00|1720|1719.7|1720.3|1720|1720.5|1720.2|1718.5|1718.2|1001
1657891500000|2022-07-15 13:25:00|1720.4|1720.1|1723.8|1723.5|1724.8|1724.5|1720.4|1720.1|3408
1657891800000|2022-07-15 13:30:00|1723.9|1723.6|1725.8|1725.5|1732.1|1731.8|1723.8|1723.5|13153
1657892100000|2022-07-15 13:35:00|1725.6|1725.3|1720.4|1720.1|1727.5|1727.2|1718.7|1718.4|5651
1657892400000|2022-07-15 13:40:00|1720.5|1720.2|1715.8|1715.5|1721.2|1720.9|1713.6|1713.3|6343
1657892700000|2022-07-15 13:45:00|1716|1715.7|1709.6|1709.3|1716.4|1716.1|1709.3|1709|4407
1657893000000|2022-07-15 13:50:00|1709.7|1709.4|1703.9|1703.6|1709.8|1709.5|1701.8|1701.5|5181
1657893300000|2022-07-15 13:55:00|1704|1703.7|1706.5|1706.2|1707.6|1707.3|1702.5|1702.2|2865
1657893600000|2022-07-15 14:00:00|1709.9|1709.6|1714.6|1714.3|1718.2|1717.9|1709.9|1709.6|7491
1657893900000|2022-07-15 14:05:00|1714.4|1714.1|1713|1712.7|1715.6|1715.3|1709.6|1709.3|3601
1657894200000|2022-07-15 14:10:00|1712.8|1712.5|1715.8|1715.5|1717.5|1717.2|1710.8|1710.5|2641
1657894500000|2022-07-15 14:15:00|1716.1|1715.8|1714.4|1714.1|1717.1|1716.8|1714.2|1713.9|1982
1657894800000|2022-07-15 14:20:00|1714.6|1714.3|1718.4|1718.1|1718.4|1718.1|1708|1707.7|3626
1657895100000|2022-07-15 14:25:00|1718.6|1718.3|1724.5|1724.2|1724.8|1724.5|1718.6|1718.3|3244
1657895400000|2022-07-15 14:30:00|1724.7|1724.4|1722.1|1721.8|1725.3|1725|1721.8|1721.5|1750
1657895700000|2022-07-15 14:35:00|1722|1721.7|1720.2|1719.9|1722.8|1722.5|1720|1719.7|1692
1657896000000|2022-07-15 14:40:00|1720.3|1720|1717.7|1717.4|1721.6|1721.3|1717.6|1717.3|1266
1657896300000|2022-07-15 14:45:00|1717.6|1717.3|1718.8|1718.5|1719|1718.7|1715.7|1715.4|1595
1657896600000|2022-07-15 14:50:00|1718.6|1718.3|1720.1|1719.8|1721.4|1721.1|1717.8|1717.5|1127
1657896900000|2022-07-15 14:55:00|1720|1719.7|1720.6|1720.3|1721.5|1721.2|1719|1718.7|850
1657897200000|2022-07-15 15:00:00|1720.5|1720.2|1721.7|1721.4|1722.2|1721.9|1719.8|1719.5|1276
1657897500000|2022-07-15 15:05:00|1721.8|1721.5|1725.3|1725|1725.5|1725.2|1721.8|1721.5|1357
1657897800000|2022-07-15 15:10:00|1725.4|1725.1|1725.7|1725.4|1725.7|1725.4|1723.9|1723.6|1664
1657898100000|2022-07-15 15:15:00|1725.8|1725.5|1727.9|1727.6|1727.9|1727.6|1725.7|1725.4|2087
1657898400000|2022-07-15 15:20:00|1728|1727.7|1728|1727.7|1730.2|1729.9|1727.8|1727.5|2134
1657898700000|2022-07-15 15:25:00|1728.1|1727.8|1727.7|1727.4|1728.7|1728.4|1726.5|1726.2|1182
1657899000000|2022-07-15 15:30:00|1727.6|1727.3|1730.1|1729.8|1731.5|1731.2|1726.3|1726|1406
1657899300000|2022-07-15 15:35:00|1730.2|1729.9|1731.3|1731|1731.6|1731.3|1728.7|1728.4|1214
1657899600000|2022-07-15 15:40:00|1730.9|1730.6|1730.5|1730.2|1731.4|1731.1|1729.6|1729.3|1851
1657899900000|2022-07-15 15:45:00|1730.4|1730.1|1730.5|1730.2|1732.1|1731.8|1729.9|1729.6|1068
1657900200000|2022-07-15 15:50:00|1730.2|1729.9|1732.8|1732.5|1733.7|1733.4|1729.7|1729.4|2197
1657900500000|2022-07-15 15:55:00|1732.4|1732.1|1733.5|1733.2|1734|1733.7|1732|1731.7|2009
1657900800000|2022-07-15 16:00:00|1733.3|1733|1736.1|1735.8|1736.8|1736.5|1732.7|1732.4|2656
1657901100000|2022-07-15 16:05:00|1735.9|1735.6|1734|1733.7|1737.2|1736.9|1732.9|1732.6|3937
1657901400000|2022-07-15 16:10:00|1733.8|1733.5|1736.2|1735.9|1737.1|1736.8|1733.2|1732.9|2635
1657901700000|2022-07-15 16:15:00|1736.1|1735.8|1739.8|1739.5|1739.9|1739.6|1736.1|1735.8|2466
1657902000000|2022-07-15 16:20:00|1739.9|1739.6|1736.5|1736.2|1740|1739.7|1736.5|1736.2|2175
1657902300000|2022-07-15 16:25:00|1736.4|1736.1|1736.9|1736.6|1737.5|1737.2|1735.7|1735.4|1040
1657902600000|2022-07-15 16:30:00|1736.8|1736.5|1737|1736.7|1738.8|1738.5|1736|1735.7|1618
1657902900000|2022-07-15 16:35:00|1736.9|1736.6|1737.4|1737.1|1738.4|1738.1|1736.6|1736.3|898
1657903200000|2022-07-15 16:40:00|1737.2|1736.9|1737.9|1737.6|1738.5|1738.2|1735.8|1735.5|1301
1657903500000|2022-07-15 16:45:00|1737.8|1737.5|1738.2|1737.9|1738.7|1738.4|1737.4|1737.1|759
1657903800000|2022-07-15 16:50:00|1738|1737.7|1738|1737.7|1739|1738.7|1737|1736.7|1013
1657904100000|2022-07-15 16:55:00|1737.9|1737.6|1738.1|1737.8|1739|1738.7|1737.2|1736.9|644
1657904400000|2022-07-15 17:00:00|1738.2|1737.9|1739.5|1739.2|1739.7|1739.4|1737.9|1737.6|777
1657904700000|2022-07-15 17:05:00|1739.6|1739.3|1741.1|1740.8|1741.8|1741.5|1739.2|1738.9|1322
1657905000000|2022-07-15 17:10:00|1741|1740.7|1741.1|1740.8|1741.4|1741.1|1740.5|1740.2|688
1657905300000|2022-07-15 17:15:00|1741|1740.7|1740.9|1740.6|1741.3|1741|1740.4|1740.1|827
1657905600000|2022-07-15 17:20:00|1741|1740.7|1741.4|1741.1|1741.7|1741.4|1740.5|1740.2|786
1657905900000|2022-07-15 17:25:00|1741.5|1741.2|1742.5|1742.2|1742.8|1742.5|1740.9|1740.6|1222
1657906200000|2022-07-15 17:30:00|1742.6|1742.3|1741.5|1741.2|1742.6|1742.3|1741.1|1740.8|957
1657906500000|2022-07-15 17:35:00|1741.4|1741.1|1740.5|1740.2|1741.8|1741.5|1739.6|1739.3|828
1657906800000|2022-07-15 17:40:00|1740.6|1740.3|1740.6|1740.3|1741.4|1741.1|1740|1739.7|784
1657907100000|2022-07-15 17:45:00|1740.7|1740.4|1739.8|1739.5|1740.7|1740.4|1739.7|1739.4|556
1657907400000|2022-07-15 17:50:00|1739.7|1739.4|1738.1|1737.8|1740.8|1740.5|1738|1737.7|1030
1657907700000|2022-07-15 17:55:00|1738.3|1738|1738.6|1738.3|1739.4|1739.1|1737.7|1737.4|996
1657908000000|2022-07-15 18:00:00|1738.7|1738.4|1736.8|1736.5|1739|1738.7|1735.9|1735.6|1667
1657908300000|2022-07-15 18:05:00|1736.9|1736.6|1737.1|1736.8|1737.3|1737|1736.2|1735.9|864
1657908600000|2022-07-15 18:10:00|1737.3|1737|1737.1|1736.8|1737.8|1737.5|1735.7|1735.4|1205
1657908900000|2022-07-15 18:15:00|1737|1736.7|1738.2|1737.9|1738.3|1738|1736.9|1736.6|814
1657909200000|2022-07-15 18:20:00|1738.3|1738|1736.9|1736.6|1738.5|1738.2|1735.8|1735.5|900
1657909500000|2022-07-15 18:25:00|1736.8|1736.5|1737.7|1737.4|1737.8|1737.5|1734.9|1734.6|1178
1657909800000|2022-07-15 18:30:00|1737.6|1737.3|1737.2|1736.9|1738.2|1737.9|1736.4|1736.1|819
1657910100000|2022-07-15 18:35:00|1737.3|1737|1737.6|1737.3|1737.7|1737.4|1736.8|1736.5|408
1657910400000|2022-07-15 18:40:00|1737.7|1737.4|1738.3|1738|1738.3|1738|1737.1|1736.8|828
1657910700000|2022-07-15 18:45:00|1738.4|1738.1|1740.1|1739.8|1740.2|1739.9|1738|1737.7|1079
1657911000000|2022-07-15 18:50:00|1740|1739.7|1739.2|1738.9|1740.3|1740|1739.1|1738.8|553
1657911300000|2022-07-15 18:55:00|1739.1|1738.8|1738.3|1738|1739.7|1739.4|1737.9|1737.6|943
1657911600000|2022-07-15 19:00:00|1738.2|1737.9|1738.6|1738.3|1738.8|1738.5|1737|1736.7|853
1657911900000|2022-07-15 19:05:00|1738.7|1738.4|1739.5|1739.2|1739.5|1739.2|1738|1737.7|976
1657912200000|2022-07-15 19:10:00|1739.4|1739.1|1739.9|1739.6|1740.6|1740.3|1739.2|1738.9|1627
1657912500000|2022-07-15 19:15:00|1740|1739.7|1738.3|1738|1741.2|1740.9|1738.1|1737.8|1642
1657912800000|2022-07-15 19:20:00|1738.4|1738.1|1737.8|1737.5|1739.7|1739.4|1737.8|1737.5|791
1657913100000|2022-07-15 19:25:00|1737.6|1737.3|1739|1738.7|1739.5|1739.2|1737.6|1737.3|771
1657913400000|2022-07-15 19:30:00|1738.9|1738.6|1738.1|1737.8|1739.3|1739|1737|1736.7|1392
1657913700000|2022-07-15 19:35:00|1738.2|1737.9|1736.9|1736.6|1739.4|1739.1|1736.1|1735.8|1029
1657914000000|2022-07-15 19:40:00|1736.7|1736.4|1738.4|1738.1|1738.7|1738.4|1736.4|1736.1|1054
1657914300000|2022-07-15 19:45:00|1738.2|1737.9|1737.1|1736.8|1739|1738.7|1736.7|1736.4|2128
1657914600000|2022-07-15 19:50:00|1737|1736.7|1738|1737.7|1738.6|1738.3|1735.7|1735.4|3116
1657914900000|2022-07-15 19:55:00|1738.1|1737.8|1740|1739.7|1740.5|1740.2|1738.1|1737.8|10377
1657915200000|2022-07-15 20:00:00|1740.2|1739.9|1740.9|1740.6|1741.3|1741|1739.4|1739.1|4145
1657915500000|2022-07-15 20:05:00|1740.8|1740.5|1740.5|1740.2|1741.3|1741|1740|1739.7|1205
1657915800000|2022-07-15 20:10:00|1740.6|1740.3|1740.4|1740.1|1741.6|1741.3|1740.3|1740|956
1657916100000|2022-07-15 20:15:00|1740.5|1740.2|1741.7|1741.4|1741.9|1741.6|1740.3|1740|207
1657916400000|2022-07-15 20:20:00|1741.6|1741.3|1741.6|1741.3|1741.8|1741.5|1740.8|1740.5|334
1657916700000|2022-07-15 20:25:00|1741.5|1741.2|1741|1740.7|1741.6|1741.3|1740.7|1740.4|143
1657917000000|2022-07-15 20:30:00|1741.1|1740.8|1740.9|1740.6|1741.3|1741|1740.7|1740.4|134
1657917300000|2022-07-15 20:35:00|1740.8|1740.5|1741.1|1740.8|1741.2|1740.9|1740.8|1740.5|65
1657917600000|2022-07-15 20:40:00|1741|1740.7|1741|1740.7|1741.2|1740.9|1740.9|1740.6|39
1657917900000|2022-07-15 20:45:00|1741.1|1740.8|1740.1|1739.8|1741.2|1740.9|1739.9|1739.6|212
1657918200000|2022-07-15 20:50:00|1740|1739.7|1741.9|1741.6|1742|1741.7|1740|1739.7|283
1657918500000|2022-07-15 20:55:00|1742|1741.7|1742|1741.2|1742.5|1742.2|1741.1|1740.8|273
1658095200000|2022-07-17 22:00:00|1747.1|1746.8|1743.8|1743.5|1747.1|1746.8|1743.8|1743.5|239
1658095500000|2022-07-17 22:05:00|1743.7|1743.4|1743.2|1742.9|1743.9|1743.6|1743.2|1742.9|103
1658095800000|2022-07-17 22:10:00|1743.4|1743.1|1743.1|1742.8|1743.5|1743.2|1742.8|1742.5|153
1658096100000|2022-07-17 22:15:00|1743.2|1742.9|1741.8|1741.5|1743.2|1742.9|1741.5|1741.2|120
1658096400000|2022-07-17 22:20:00|1741.7|1741.4|1742.3|1742|1742.6|1742.3|1741.4|1741.1|52
1658096700000|2022-07-17 22:25:00|1742.4|1742.1|1742.2|1741.9|1742.4|1742.1|1741.9|1741.6|14
1658097000000|2022-07-17 22:30:00|1742.3|1742|1743.3|1743|1743.3|1743|1742.3|1742|46
1658097300000|2022-07-17 22:35:00|1743.2|1742.9|1743.4|1743.1|1743.8|1743.5|1742.9|1742.6|17
1658097600000|2022-07-17 22:40:00|1743.5|1743.2|1743.6|1743.3|1744|1743.7|1742.8|1742.5|62
1658097900000|2022-07-17 22:45:00|1743.7|1743.4|1742.7|1742.4|1743.8|1743.5|1742.6|1742.3|39
1658098200000|2022-07-17 22:50:00|1742.6|1742.3|1742.8|1742.5|1742.8|1742.5|1741.9|1741.6|92
1658098500000|2022-07-17 22:55:00|1742.9|1742.6|1742.4|1742.1|1743.1|1742.8|1742.1|1741.8|31
1658098800000|2022-07-17 23:00:00|1742.5|1742.2|1742.1|1741.8|1742.8|1742.5|1742.1|1741.8|18
1658099100000|2022-07-17 23:05:00|1742|1741.7|1742.3|1742|1742.3|1742|1741.9|1741.6|21
1658099400000|2022-07-17 23:10:00|1742.4|1742.1|1743.1|1742.8|1743.3|1743|1742.4|1742.1|39
1658099700000|2022-07-17 23:15:00|1743.2|1742.9|1745.1|1744.8|1745.1|1744.8|1743.2|1742.9|69
1658100000000|2022-07-17 23:20:00|1745|1744.7|1745.2|1744.9|1745.3|1745|1744.7|1744.4|30
1658100300000|2022-07-17 23:25:00|1745.3|1745|1744.6|1744.3|1745.3|1745|1744.2|1743.9|7
1658100600000|2022-07-17 23:30:00|1744.5|1744.2|1744.4|1744.1|1745.5|1745.2|1744|1743.7|20
1658100900000|2022-07-17 23:35:00|1744.3|1744|1745.3|1745|1745.4|1745.1|1744.1|1743.8|16
1658101200000|2022-07-17 23:40:00|1745.4|1745.1|1744.5|1744.2|1745.5|1745.2|1744.2|1743.9|21
1658101500000|2022-07-17 23:45:00|1744.6|1744.3|1744.9|1744.6|1745.3|1745|1744.6|1744.3|7
1658101800000|2022-07-17 23:50:00|1745|1744.7|1744.4|1744.1|1745.1|1744.8|1744.3|1744|10
1658102100000|2022-07-17 23:55:00|1744.3|1744|1744.7|1744.4|1744.8|1744.5|1744.3|1744|10
1658102400000|2022-07-18 00:00:00|1744.6|1744.3|1744.9|1744.6|1744.9|1744.6|1744|1743.7|41
1658102700000|2022-07-18 00:05:00|1745|1744.7|1744.9|1744.6|1745.5|1745.2|1744.6|1744.3|37
1658103000000|2022-07-18 00:10:00|1745|1744.7|1743.3|1743|1745.2|1744.9|1742.9|1742.6|44
1658103300000|2022-07-18 00:15:00|1743.2|1742.9|1743.5|1743.2|1743.7|1743.4|1742.8|1742.5|20
1658103600000|2022-07-18 00:20:00|1743.6|1743.3|1743.8|1743.5|1743.9|1743.6|1743.1|1742.8|13
1658103900000|2022-07-18 00:25:00|1743.7|1743.4|1743.9|1743.6|1744.2|1743.9|1743.5|1743.2|21
1658104200000|2022-07-18 00:30:00|1743.8|1743.5|1743.1|1742.8|1744.1|1743.8|1742.8|1742.5|25
1658104500000|2022-07-18 00:35:00|1743|1742.7|1741.5|1741.2|1743.7|1743.4|1741.2|1740.9|49
1658104800000|2022-07-18 00:40:00|1741.4|1741.1|1741.3|1741|1742.1|1741.8|1740.9|1740.6|29
1658105100000|2022-07-18 00:45:00|1741.4|1741.1|1741.3|1741|1741.9|1741.6|1741.2|1740.9|14
1658105400000|2022-07-18 00:50:00|1741.2|1740.9|1741|1740.7|1741.6|1741.3|1740.7|1740.4|38
1658105700000|2022-07-18 00:55:00|1741.1|1740.8|1741.4|1741.1|1742|1741.7|1740.9|1740.6|14
1658106000000|2022-07-18 01:00:00|1741.5|1741.2|1742.4|1742.1|1742.5|1742.2|1741.4|1741.1|23
1658106300000|2022-07-18 01:05:00|1742.5|1742.2|1742.4|1742.1|1742.5|1742.2|1741.6|1741.3|19
1658106600000|2022-07-18 01:10:00|1742.3|1742|1742.7|1742.4|1742.7|1742.4|1741.7|1741.4|19
1658106900000|2022-07-18 01:15:00|1742.6|1742.3|1744.6|1744.3|1744.6|1744.3|1742.6|1742.3|43
1658107200000|2022-07-18 01:20:00|1744.7|1744.4|1745.2|1744.9|1745.5|1745.2|1744|1743.7|35
1658107500000|2022-07-18 01:25:00|1745.3|1745|1744.9|1744.6|1745.6|1745.3|1744.6|1744.3|35
1658107800000|2022-07-18 01:30:00|1744.8|1744.5|1745.1|1744.8|1745.2|1744.9|1743.8|1743.5|15
1658108100000|2022-07-18 01:35:00|1745|1744.7|1743.1|1742.8|1745.2|1744.9|1742.7|1742.4|33
1658108400000|2022-07-18 01:40:00|1743.2|1742.9|1743.5|1743.2|1744|1743.7|1742.9|1742.6|11
1658108700000|2022-07-18 01:45:00|1743.6|1743.3|1744.4|1744.1|1744.5|1744.2|1743.3|1743|20
1658109000000|2022-07-18 01:50:00|1744.5|1744.2|1745|1744.7|1745.3|1745|1744.5|1744.2|11
1658109300000|2022-07-18 01:55:00|1745.1|1744.8|1744.6|1744.3|1745.1|1744.8|1744.3|1744|13
1658109600000|2022-07-18 02:00:00|1744.7|1744.4|1744.4|1744.1|1745.2|1744.9|1744.2|1743.9|16
1658109900000|2022-07-18 02:05:00|1744.3|1744|1744.3|1744|1744.5|1744.2|1743.9|1743.6|6
1658110200000|2022-07-18 02:10:00|1744.4|1744.1|1744.2|1743.9|1745.1|1744.8|1744|1743.7|12
1658110500000|2022-07-18 02:15:00|1744.3|1744|1744.8|1744.5|1745.1|1744.8|1744.3|1744|10
1658110800000|2022-07-18 02:20:00|1744.7|1744.4|1744.4|1744.1|1745|1744.7|1744.2|1743.9|5
1658111100000|2022-07-18 02:25:00|1744.3|1744|1743.7|1743.4|1744.7|1744.4|1743.6|1743.3|13
1658111400000|2022-07-18 02:30:00|1743.8|1743.5|1744.7|1744.4|1745|1744.7|1743.8|1743.5|3
1658111700000|2022-07-18 02:35:00|1744.8|1744.5|1745.1|1744.8|1745.8|1745.5|1744|1743.7|51
1658112000000|2022-07-18 02:40:00|1745|1744.7|1745.5|1745.2|1745.8|1745.5|1744.8|1744.5|21
1658112300000|2022-07-18 02:45:00|1745.6|1745.3|1745.6|1745.3|1746|1745.7|1745|1744.7|41
1658112600000|2022-07-18 02:50:00|1745.7|1745.4|1745.8|1745.5|1746.2|1745.9|1745.5|1745.2|25
1658112900000|2022-07-18 02:55:00|1745.9|1745.6|1746.4|1746.1|1746.6|1746.3|1745.8|1745.5|62
1658113200000|2022-07-18 03:00:00|1746.5|1746.2|1747.3|1747|1747.6|1747.3|1746.4|1746.1|89
1658113500000|2022-07-18 03:05:00|1747.4|1747.1|1748|1747.7|1748.4|1748.1|1747.4|1747.1|137
1658113800000|2022-07-18 03:10:00|1748.1|1747.8|1748.3|1748|1749|1748.7|1747.8|1747.5|94
1658114100000|2022-07-18 03:15:00|1748.4|1748.1|1748.9|1748.6|1749.1|1748.8|1748.2|1747.9|41
1658114400000|2022-07-18 03:20:00|1748.8|1748.5|1749.6|1749.3|1749.9|1749.6|1748.4|1748.1|116
1658114700000|2022-07-18 03:25:00|1749.7|1749.4|1749.7|1749.4|1750.1|1749.8|1749.4|1749.1|65
1658115000000|2022-07-18 03:30:00|1749.8|1749.5|1749.3|1749|1749.8|1749.5|1748.9|1748.6|50
1658115300000|2022-07-18 03:35:00|1749.2|1748.9|1749.2|1748.9|1749.5|1749.2|1748.5|1748.2|69
1658115600000|2022-07-18 03:40:00|1749.3|1749|1749.1|1748.8|1749.8|1749.5|1748.7|1748.4|185
1658115900000|2022-07-18 03:45:00|1749|1748.7|1748.8|1748.5|1749.3|1749|1748.8|1748.5|28
1658116200000|2022-07-18 03:50:00|1748.9|1748.6|1749.1|1748.8|1749.3|1749|1748.6|1748.3|19
1658116500000|2022-07-18 03:55:00|1749.3|1749|1749|1748.7|1749.4|1749.1|1748.9|1748.6|25
1658116800000|2022-07-18 04:00:00|1749.1|1748.8|1749.5|1749.2|1749.7|1749.4|1749|1748.7|34
1658117100000|2022-07-18 04:05:00|1749.4|1749.1|1749.3|1749|1749.5|1749.2|1749|1748.7|23
1658117400000|2022-07-18 04:10:00|1749.2|1748.9|1748.7|1748.4|1749.5|1749.2|1748.7|1748.4|19
1658117700000|2022-07-18 04:15:00|1748.6|1748.3|1748.6|1748.3|1748.8|1748.5|1748.4|1748.1|20
1658118000000|2022-07-18 04:20:00|1748.5|1748.2|1747.9|1747.6|1748.5|1748.2|1747.8|1747.5|31
1658118300000|2022-07-18 04:25:00|1747.8|1747.5|1748.3|1748|1748.4|1748.1|1747.5|1747.2|22
1658118600000|2022-07-18 04:30:00|1748.2|1747.9|1748.1|1747.8|1748.3|1748|1748|1747.7|29
1658118900000|2022-07-18 04:35:00|1748|1747.7|1749.1|1748.8|1749.2|1748.9|1748|1747.7|45
1658119200000|2022-07-18 04:40:00|1749|1748.7|1749.3|1749|1749.3|1749|1748.7|1748.4|14
1658119500000|2022-07-18 04:45:00|1749.4|1749.1|1749.1|1748.8|1749.5|1749.2|1748.9|1748.6|4
1658119800000|2022-07-18 04:50:00|1749|1748.7|1749.3|1749|1749.5|1749.2|1748.9|1748.6|6
1658120100000|2022-07-18 04:55:00|1749.4|1749.1|1750.1|1749.8|1750.3|1750|1749.1|1748.8|21
1658120400000|2022-07-18 05:00:00|1750.2|1749.9|1749.1|1748.8|1750.4|1750.1|1748.7|1748.4|22
1658120700000|2022-07-18 05:05:00|1749.2|1748.9|1748.9|1748.6|1749.5|1749.2|1748.8|1748.5|19
1658121000000|2022-07-18 05:10:00|1749|1748.7|1749.3|1749|1749.4|1749.1|1748.9|1748.6|22
1658121300000|2022-07-18 05:15:00|1749.4|1749.1|1748.9|1748.6|1749.8|1749.5|1748.9|1748.6|11
1658121600000|2022-07-18 05:20:00|1748.8|1748.5|1749.8|1749.5|1749.8|1749.5|1748.7|1748.4|15
1658121900000|2022-07-18 05:25:00|1749.9|1749.6|1750.3|1750|1750.3|1750|1749.7|1749.4|10
1658122200000|2022-07-18 05:30:00|1750.4|1750.1|1751.1|1750.8|1751.2|1750.9|1750.1|1749.8|71
1658122500000|2022-07-18 05:35:00|1751.2|1750.9|1751.5|1751.2|1752|1751.7|1750.5|1750.2|94
1658122800000|2022-07-18 05:40:00|1751.4|1751.1|1752|1751.7|1752.1|1751.8|1751.2|1750.9|26
1658123100000|2022-07-18 05:45:00|1751.9|1751.6|1752.7|1752.4|1752.8|1752.5|1751.7|1751.4|99
1658123400000|2022-07-18 05:50:00|1752.6|1752.3|1752|1751.7|1752.8|1752.5|1752|1751.7|14
1658123700000|2022-07-18 05:55:00|1752.1|1751.8|1752.1|1751.8|1752.3|1752|1751.7|1751.4|22
1658124000000|2022-07-18 06:00:00|1751.9|1751.6|1751.1|1750.8|1753.5|1753.2|1751|1750.7|130
1658124300000|2022-07-18 06:05:00|1751|1750.7|1751.3|1751|1752.2|1751.9|1750.9|1750.6|40
1658124600000|2022-07-18 06:10:00|1751.4|1751.1|1750.2|1749.9|1751.4|1751.1|1750|1749.7|72
1658124900000|2022-07-18 06:15:00|1749.9|1749.6|1751|1750.7|1751.1|1750.8|1749.8|1749.5|73
1658125200000|2022-07-18 06:20:00|1750.9|1750.6|1751.1|1750.8|1751.2|1750.9|1750.3|1750|20
1658125500000|2022-07-18 06:25:00|1751|1750.7|1750.9|1750.6|1751.1|1750.8|1749.8|1749.5|31
1658125800000|2022-07-18 06:30:00|1750.8|1750.5|1751|1750.7|1751.5|1751.2|1749.9|1749.6|84
1658126100000|2022-07-18 06:35:00|1751.1|1750.8|1751.2|1750.9|1751.9|1751.6|1750.9|1750.6|32
1658126400000|2022-07-18 06:40:00|1751.3|1751|1752.3|1752|1752.5|1752.2|1751.1|1750.8|77
1658126700000|2022-07-18 06:45:00|1752.2|1751.9|1752.7|1752.4|1753.3|1753|1752.2|1751.9|65
1658127000000|2022-07-18 06:50:00|1752.6|1752.3|1753|1752.7|1753.4|1753.1|1752.3|1752|41
1658127300000|2022-07-18 06:55:00|1753.1|1752.8|1753.7|1753.4|1753.8|1753.5|1752.8|1752.5|203
1658127600000|2022-07-18 07:00:00|1753.6|1753.3|1751.1|1750.8|1753.6|1753.3|1751|1750.7|353
1658127900000|2022-07-18 07:05:00|1751.2|1750.9|1753.2|1752.9|1754|1753.7|1751.1|1750.8|192
1658128200000|2022-07-18 07:10:00|1753.3|1753|1754.6|1754.3|1755|1754.7|1753.2|1752.9|324
1658128500000|2022-07-18 07:15:00|1754.5|1754.2|1755.5|1755.2|1756.4|1756.1|1754.5|1754.2|238
1658128800000|2022-07-18 07:20:00|1755.4|1755.1|1755.9|1755.6|1756.8|1756.5|1754.8|1754.5|188
1658129100000|2022-07-18 07:25:00|1756|1755.7|1755.6|1755.3|1756|1755.7|1754.3|1754|129
1658129400000|2022-07-18 07:30:00|1755.5|1755.2|1758.1|1757.8|1758.3|1758|1755.2|1754.9|207
1658129700000|2022-07-18 07:35:00|1758|1757.7|1758.5|1758.2|1759|1758.7|1758|1757.7|166
1658130000000|2022-07-18 07:40:00|1758.4|1758.1|1759.3|1759|1759.9|1759.6|1758|1757.7|198
1658130300000|2022-07-18 07:45:00|1759.4|1759.1|1758.8|1758.5|1759.5|1759.2|1758.4|1758.1|107
1658130600000|2022-07-18 07:50:00|1758.6|1758.3|1757.8|1757.5|1759|1758.7|1757.7|1757.4|144
1658130900000|2022-07-18 07:55:00|1757.9|1757.6|1758.5|1758.2|1758.5|1758.2|1757.5|1757.2|159
1658131200000|2022-07-18 08:00:00|1758.3|1758|1758.8|1758.5|1759.1|1758.8|1757.5|1757.2|250
1658131500000|2022-07-18 08:05:00|1758.9|1758.6|1759.4|1759.1|1760.5|1760.2|1758.3|1758|575
1658131800000|2022-07-18 08:10:00|1759.1|1758.8|1759.7|1759.4|1760.1|1759.8|1758.8|1758.5|285
1658132100000|2022-07-18 08:15:00|1759.8|1759.5|1759.1|1758.8|1760|1759.7|1758.9|1758.6|176
1658132400000|2022-07-18 08:20:00|1759|1758.7|1760.8|1760.5|1760.9|1760.6|1758.9|1758.6|93
1658132700000|2022-07-18 08:25:00|1760.9|1760.6|1762.4|1762.1|1763.1|1762.8|1760.9|1760.6|205
1658133000000|2022-07-18 08:30:00|1762.5|1762.2|1763.2|1762.9|1763.5|1763.2|1762.1|1761.8|207
1658133300000|2022-07-18 08:35:00|1763.3|1763|1762.5|1762.2|1763.4|1763.1|1761.9|1761.6|63
1658133600000|2022-07-18 08:40:00|1762.6|1762.3|1761.8|1761.5|1763.2|1762.9|1761.6|1761.3|92
1658133900000|2022-07-18 08:45:00|1762|1761.7|1761.8|1761.5|1762.2|1761.9|1761.3|1761|154
1658134200000|2022-07-18 08:50:00|1761.7|1761.4|1762.4|1762.1|1762.7|1762.4|1761.3|1761|211
1658134500000|2022-07-18 08:55:00|1762.5|1762.2|1762.8|1762.5|1763.4|1763.1|1762.2|1761.9|166
1658134800000|2022-07-18 09:00:00|1762.7|1762.4|1761.9|1761.6|1763.1|1762.8|1761.8|1761.5|131
1658135100000|2022-07-18 09:05:00|1762|1761.7|1760.4|1760.1|1762.2|1761.9|1759.9|1759.6|192
1658135400000|2022-07-18 09:10:00|1760.3|1760|1760.7|1760.4|1761|1760.7|1760.3|1760|170
1658135700000|2022-07-18 09:15:00|1760.8|1760.5|1760.9|1760.6|1761.2|1760.9|1759.9|1759.6|157
1658136000000|2022-07-18 09:20:00|1761|1760.7|1762.7|1762.4|1762.7|1762.4|1761|1760.7|167
1658136300000|2022-07-18 09:25:00|1762.6|1762.3|1760.1|1759.8|1762.7|1762.4|1759.9|1759.6|106
1658136600000|2022-07-18 09:30:00|1760.3|1760|1759.4|1759.1|1760.6|1760.3|1759.2|1758.9|140
1658136900000|2022-07-18 09:35:00|1759.5|1759.2|1760|1759.7|1760.3|1760|1759.3|1759|104
1658137200000|2022-07-18 09:40:00|1760.1|1759.8|1759.8|1759.5|1760.4|1760.1|1759|1758.7|108
1658137500000|2022-07-18 09:45:00|1759.9|1759.6|1758.7|1758.4|1759.9|1759.6|1758.7|1758.4|99
1658137800000|2022-07-18 09:50:00|1758.8|1758.5|1758.1|1757.8|1759|1758.7|1758|1757.7|139
1658138100000|2022-07-18 09:55:00|1758.2|1757.9|1759|1758.7|1759|1758.7|1758.1|1757.8|203
1658138400000|2022-07-18 10:00:00|1758.9|1758.6|1758.1|1757.8|1759.2|1758.9|1758.1|1757.8|115
1658138700000|2022-07-18 10:05:00|1758.2|1757.9|1758.9|1758.6|1759.1|1758.8|1758.1|1757.8|98
1658139000000|2022-07-18 10:10:00|1759|1758.7|1760.1|1759.8|1760.1|1759.8|1758.7|1758.4|145
1658139300000|2022-07-18 10:15:00|1760.2|1759.9|1759.7|1759.4|1760.2|1759.9|1758.9|1758.6|125
1658139600000|2022-07-18 10:20:00|1759.8|1759.5|1760.2|1759.9|1760.5|1760.2|1759.7|1759.4|111
1658139900000|2022-07-18 10:25:00|1760.1|1759.8|1759.8|1759.5|1760.5|1760.2|1759.7|1759.4|105
1658140200000|2022-07-18 10:30:00|1759.9|1759.6|1759.8|1759.5|1760.2|1759.9|1759.7|1759.4|52
1658140500000|2022-07-18 10:35:00|1759.9|1759.6|1758.9|1758.6|1759.9|1759.6|1758.6|1758.3|133
1658140800000|2022-07-18 10:40:00|1759|1758.7|1758.8|1758.5|1759.3|1759|1758.4|1758.1|83
1658141100000|2022-07-18 10:45:00|1758.7|1758.4|1758.9|1758.6|1759.2|1758.9|1758.4|1758.1|96
1658141400000|2022-07-18 10:50:00|1759|1758.7|1758.1|1757.8|1759.2|1758.9|1758.1|1757.8|167
1658141700000|2022-07-18 10:55:00|1758.2|1757.9|1758.5|1758.2|1759.1|1758.8|1758.1|1757.8|120
1658142000000|2022-07-18 11:00:00|1758.2|1757.9|1758.4|1758.1|1758.5|1758.2|1757.4|1757.1|146
1658142300000|2022-07-18 11:05:00|1758.5|1758.2|1760.8|1760.5|1761|1760.7|1758.4|1758.1|201
1658142600000|2022-07-18 11:10:00|1760.9|1760.6|1760|1759.7|1761.1|1760.8|1760|1759.7|154
1658142900000|2022-07-18 11:15:00|1760.1|1759.8|1761|1760.7|1761.3|1761|1760|1759.7|168
1658143200000|2022-07-18 11:20:00|1761.1|1760.8|1762|1761.7|1762.3|1762|1760.6|1760.3|143
1658143500000|2022-07-18 11:25:00|1761.9|1761.6|1761.1|1760.8|1761.9|1761.6|1760.3|1760|172
1658143800000|2022-07-18 11:30:00|1761.2|1760.9|1760.7|1760.4|1761.4|1761.1|1760.4|1760.1|139
1658144100000|2022-07-18 11:35:00|1760.8|1760.5|1759.9|1759.6|1760.9|1760.6|1759.7|1759.4|108
1658144400000|2022-07-18 11:40:00|1760|1759.7|1759.6|1759.3|1760|1759.7|1759.2|1758.9|162
1658144700000|2022-07-18 11:45:00|1759.5|1759.2|1760.2|1759.9|1760.3|1760|1759.4|1759.1|124
1658145000000|2022-07-18 11:50:00|1760.1|1759.8|1759.5|1759.2|1760.4|1760.1|1759.4|1759.1|100
1658145300000|2022-07-18 11:55:00|1759.4|1759.1|1759.2|1758.9|1759.7|1759.4|1758.9|1758.6|127
1658145600000|2022-07-18 12:00:00|1759.3|1759|1759.4|1759.1|1760.8|1760.5|1759.1|1758.8|353
1658145900000|2022-07-18 12:05:00|1759.5|1759.2|1759.3|1759|1760.3|1760|1759.2|1758.9|122
1658146200000|2022-07-18 12:10:00|1759.2|1758.9|1758.8|1758.5|1759.5|1759.2|1758.4|1758.1|357
1658146500000|2022-07-18 12:15:00|1758.9|1758.6|1755.5|1755.2|1758.9|1758.6|1755.4|1755.1|694
1658146800000|2022-07-18 12:20:00|1755.6|1755.3|1754.2|1753.9|1756|1755.7|1753.7|1753.4|542
1658147100000|2022-07-18 12:25:00|1754.1|1753.8|1752.4|1752.1|1754.5|1754.2|1752.2|1751.9|427
1658147400000|2022-07-18 12:30:00|1752.5|1752.2|1754.5|1754.2|1754.6|1754.3|1752.1|1751.8|453
1658147700000|2022-07-18 12:35:00|1754.3|1754|1753.9|1753.6|1754.9|1754.6|1753.1|1752.8|475
1658148000000|2022-07-18 12:40:00|1753.7|1753.4|1754.8|1754.5|1754.9|1754.6|1753.3|1753|138
1658148300000|2022-07-18 12:45:00|1754.7|1754.4|1754.2|1753.9|1755|1754.7|1752.9|1752.6|277
1658148600000|2022-07-18 12:50:00|1753.9|1753.6|1754.3|1754|1754.6|1754.3|1753.5|1753.2|366
1658148900000|2022-07-18 12:55:00|1754.2|1753.9|1757.1|1756.8|1757.1|1756.8|1754|1753.7|546
1658149200000|2022-07-18 13:00:00|1757|1756.7|1756.2|1755.9|1757.4|1757.1|1756.1|1755.8|556
1658149500000|2022-07-18 13:05:00|1756.1|1755.8|1757.1|1756.8|1757.6|1757.3|1756.1|1755.8|400
1658149800000|2022-07-18 13:10:00|1757.2|1756.9|1756.4|1756.1|1757.5|1757.2|1755.9|1755.6|387
1658150100000|2022-07-18 13:15:00|1756.6|1756.3|1757.8|1757.5|1758|1757.7|1756.4|1756.1|392
1658150400000|2022-07-18 13:20:00|1757.5|1757.2|1757.6|1757.3|1758|1757.7|1756.6|1756.3|332
1658150700000|2022-07-18 13:25:00|1757.7|1757.4|1760.2|1759.9|1760.7|1760.4|1757.6|1757.3|1129
1658151000000|2022-07-18 13:30:00|1760.4|1760.1|1770.1|1769.8|1770.5|1770.2|1758.7|1758.4|10995
1658151300000|2022-07-18 13:35:00|1769.9|1769.6|1766.7|1766.4|1771.7|1771.4|1766.3|1766|6872
1658151600000|2022-07-18 13:40:00|1767|1766.7|1769.2|1768.9|1769.8|1769.5|1762.5|1762.2|4092
1658151900000|2022-07-18 13:45:00|1769.3|1769|1767.6|1767.3|1771.8|1771.5|1766.4|1766.1|3269
1658152200000|2022-07-18 13:50:00|1767.7|1767.4|1768.5|1768.2|1770|1769.7|1765.5|1765.2|2459
1658152500000|2022-07-18 13:55:00|1768.6|1768.3|1768.4|1768.1|1770.7|1770.4|1767.7|1767.4|2084
1658152800000|2022-07-18 14:00:00|1768.8|1768.5|1765|1764.7|1769.4|1769.1|1763.2|1762.9|2872
1658153100000|2022-07-18 14:05:00|1764.9|1764.6|1764.2|1763.9|1766.4|1766.1|1762.9|1762.6|2599
1658153400000|2022-07-18 14:10:00|1764.3|1764|1763|1762.7|1764.6|1764.3|1759.6|1759.3|2412
1658153700000|2022-07-18 14:15:00|1763.2|1762.9|1764.3|1764|1765.5|1765.2|1761.9|1761.6|1824
1658154000000|2022-07-18 14:20:00|1764.4|1764.1|1764.9|1764.6|1766.5|1766.2|1762.8|1762.5|2236
1658154300000|2022-07-18 14:25:00|1764.8|1764.5|1766.1|1765.8|1766.3|1766|1763|1762.7|1576
1658154600000|2022-07-18 14:30:00|1765.8|1765.5|1768|1767.7|1768.7|1768.4|1765.8|1765.5|1667
1658154900000|2022-07-18 14:35:00|1768.1|1767.8|1766.9|1766.6|1768.4|1768.1|1766.1|1765.8|1363
1658155200000|2022-07-18 14:40:00|1767|1766.7|1767.2|1766.9|1768.3|1768|1766.2|1765.9|995
1658155500000|2022-07-18 14:45:00|1767|1766.7|1764.7|1764.4|1767.1|1766.8|1763.5|1763.2|1488
1658155800000|2022-07-18 14:50:00|1764.6|1764.3|1767.3|1767|1767.5|1767.2|1764.2|1763.9|1028
1658156100000|2022-07-18 14:55:00|1767.4|1767.1|1766.8|1766.5|1768.5|1768.2|1766.4|1766.1|1227
1658156400000|2022-07-18 15:00:00|1766.7|1766.4|1766.1|1765.8|1767.6|1767.3|1765|1764.7|1085
1658156700000|2022-07-18 15:05:00|1766.2|1765.9|1765.1|1764.8|1766.8|1766.5|1764.8|1764.5|933
1658157000000|2022-07-18 15:10:00|1765|1764.7|1766|1765.7|1766.3|1766|1764.3|1764|807
1658157300000|2022-07-18 15:15:00|1765.9|1765.6|1767.1|1766.8|1767.7|1767.4|1765.3|1765|938
1658157600000|2022-07-18 15:20:00|1766.9|1766.6|1768.4|1768.1|1768.8|1768.5|1766.6|1766.3|857
1658157900000|2022-07-18 15:25:00|1768.6|1768.3|1768.2|1767.9|1769.8|1769.5|1767.9|1767.6|1190
1658158200000|2022-07-18 15:30:00|1768.1|1767.8|1768.6|1768.3|1769.8|1769.5|1766.6|1766.3|1097
1658158500000|2022-07-18 15:35:00|1768.5|1768.2|1770.3|1770|1770.3|1770|1768.2|1767.9|677
1658158800000|2022-07-18 15:40:00|1770.2|1769.9|1769.9|1769.6|1770.7|1770.4|1769.5|1769.2|886
1658159100000|2022-07-18 15:45:00|1769.8|1769.5|1767.7|1767.4|1770.2|1769.9|1767.6|1767.3|948
1658159400000|2022-07-18 15:50:00|1768|1767.7|1768.4|1768.1|1769|1768.7|1767.2|1766.9|665
1658159700000|2022-07-18 15:55:00|1768.3|1768|1768.1|1767.8|1769.1|1768.8|1767.9|1767.6|753
1658160000000|2022-07-18 16:00:00|1768.2|1767.9|1767.6|1767.3|1768.6|1768.3|1767.5|1767.2|477
1658160300000|2022-07-18 16:05:00|1767.4|1767.1|1766.8|1766.5|1768.2|1767.9|1765.8|1765.5|1068
1658160600000|2022-07-18 16:10:00|1766.7|1766.4|1768.4|1768.1|1768.4|1768.1|1766.5|1766.2|726
1658160900000|2022-07-18 16:15:00|1768.3|1768|1767|1766.7|1768.4|1768.1|1766.4|1766.1|396
1658161200000|2022-07-18 16:20:00|1767.1|1766.8|1768.2|1767.9|1768.3|1768|1767|1766.7|458
1658161500000|2022-07-18 16:25:00|1768.1|1767.8|1767.3|1767|1768.2|1767.9|1766.8|1766.5|540
1658161800000|2022-07-18 16:30:00|1767.2|1766.9|1764.7|1764.4|1767.5|1767.2|1764.7|1764.4|713
1658162100000|2022-07-18 16:35:00|1764.8|1764.5|1765.7|1765.4|1766.4|1766.1|1764.7|1764.4|515
1658162400000|2022-07-18 16:40:00|1765.8|1765.5|1766.3|1766|1766.6|1766.3|1765.5|1765.2|497
1658162700000|2022-07-18 16:45:00|1766.2|1765.9|1764.6|1764.3|1766.6|1766.3|1764.3|1764|656
1658163000000|2022-07-18 16:50:00|1764.7|1764.4|1761.8|1761.5|1764.7|1764.4|1761.8|1761.5|746
1658163300000|2022-07-18 16:55:00|1761.9|1761.6|1760.8|1760.5|1762.1|1761.8|1760.4|1760.1|837
1658163600000|2022-07-18 17:00:00|1760.7|1760.4|1762.4|1762.1|1762.6|1762.3|1760.7|1760.4|1011
1658163900000|2022-07-18 17:05:00|1762.5|1762.2|1762.1|1761.8|1762.9|1762.6|1761.5|1761.2|621
1658164200000|2022-07-18 17:10:00|1762|1761.7|1761.5|1761.2|1762|1761.7|1760.3|1760|542
1658164500000|2022-07-18 17:15:00|1761.6|1761.3|1759.4|1759.1|1761.7|1761.4|1759.2|1758.9|741
1658164800000|2022-07-18 17:20:00|1759.3|1759|1759.8|1759.5|1760.1|1759.8|1758.4|1758.1|1281
1658165100000|2022-07-18 17:25:00|1759.7|1759.4|1760.8|1760.5|1761.8|1761.5|1759.7|1759.4|584
1658165400000|2022-07-18 17:30:00|1760.9|1760.6|1756.8|1756.5|1761.3|1761|1756.8|1756.5|1352
1658165700000|2022-07-18 17:35:00|1756.9|1756.6|1755.8|1755.5|1757.7|1757.4|1754.2|1753.9|1199
1658166000000|2022-07-18 17:40:00|1755.7|1755.4|1755.6|1755.3|1756.6|1756.3|1754.3|1754|1051
1658166300000|2022-07-18 17:45:00|1755.7|1755.4|1753|1752.7|1756.6|1756.3|1752.8|1752.5|1510
1658166600000|2022-07-18 17:50:00|1752.9|1752.6|1754.2|1753.9|1754.5|1754.2|1752.5|1752.2|915
1658166900000|2022-07-18 17:55:00|1754.4|1754.1|1748|1747.7|1754.4|1754.1|1747.4|1747.1|2448
1658167200000|2022-07-18 18:00:00|1747.9|1747.6|1748.7|1748.4|1749.7|1749.4|1747.1|1746.8|1520
1658167500000|2022-07-18 18:05:00|1748.6|1748.3|1746.9|1746.6|1748.9|1748.6|1746.6|1746.3|1559
1658167800000|2022-07-18 18:10:00|1746.8|1746.5|1747.1|1746.8|1747.5|1747.2|1744.7|1744.4|2042
1658168100000|2022-07-18 18:15:00|1747|1746.7|1747.3|1747|1748.7|1748.4|1746.4|1746.1|1879
1658168400000|2022-07-18 18:20:00|1747|1746.7|1744.9|1744.6|1747.6|1747.3|1744.8|1744.5|1587
1658168700000|2022-07-18 18:25:00|1744.8|1744.5|1741.8|1741.5|1745.3|1745|1741.4|1741.1|3084
1658169000000|2022-07-18 18:30:00|1741.7|1741.4|1743.7|1743.4|1744.1|1743.8|1741.3|1741|1564
1658169300000|2022-07-18 18:35:00|1743.8|1743.5|1744.9|1744.6|1746.4|1746.1|1743.4|1743.1|1319
1658169600000|2022-07-18 18:40:00|1744.8|1744.5|1741.7|1741.4|1745.5|1745.2|1741.3|1741|1424
1658169900000|2022-07-18 18:45:00|1741.8|1741.5|1741.5|1741.2|1742.5|1742.2|1740.1|1739.8|1119
1658170200000|2022-07-18 18:50:00|1741.6|1741.3|1740.2|1739.9|1741.7|1741.4|1738.3|1738|1660
1658170500000|2022-07-18 18:55:00|1740.1|1739.8|1739.1|1738.8|1740.3|1740|1737.8|1737.5|1527
1658170800000|2022-07-18 19:00:00|1738.8|1738.5|1738.8|1738.5|1740|1739.7|1736.9|1736.6|1351
1658171100000|2022-07-18 19:05:00|1738.9|1738.6|1740.7|1740.4|1741.4|1741.1|1738.7|1738.4|1281
1658171400000|2022-07-18 19:10:00|1740.8|1740.5|1740|1739.7|1741.1|1740.8|1738.3|1738|1007
1658171700000|2022-07-18 19:15:00|1739.9|1739.6|1742.5|1742.2|1742.8|1742.5|1739.8|1739.5|968
1658172000000|2022-07-18 19:20:00|1742.4|1742.1|1741.3|1741|1743.7|1743.4|1741.1|1740.8|1060
1658172300000|2022-07-18 19:25:00|1741.4|1741.1|1737.1|1736.8|1742.4|1742.1|1737.1|1736.8|2105
1658172600000|2022-07-18 19:30:00|1737|1736.7|1734.9|1734.6|1737.2|1736.9|1734.5|1734.2|2242
1658172900000|2022-07-18 19:35:00|1735|1734.7|1732.4|1732.1|1736.4|1736.1|1731.5|1731.2|2415
1658173200000|2022-07-18 19:40:00|1732.3|1732|1732.3|1732|1733.6|1733.3|1731.3|1731|1778
1658173500000|2022-07-18 19:45:00|1732|1731.7|1730|1729.7|1732.2|1731.9|1729.2|1728.9|2960
1658173800000|2022-07-18 19:50:00|1729.9|1729.6|1735.3|1735|1735.3|1735|1729.3|1729|3682
1658174100000|2022-07-18 19:55:00|1735.1|1734.8|1734.5|1734.2|1735.7|1735.4|1733.7|1733.4|7735
1658174400000|2022-07-18 20:00:00|1734.4|1734.1|1734.1|1733.8|1736.7|1736.4|1733.1|1732.8|3417
1658174700000|2022-07-18 20:05:00|1734.2|1733.9|1735.8|1735.5|1736.6|1736.3|1734|1733.7|1523
1658175000000|2022-07-18 20:10:00|1736|1735.7|1736|1735.7|1737|1736.7|1735.8|1735.5|785
1658175300000|2022-07-18 20:15:00|1736.1|1735.8|1736.6|1736.3|1736.7|1736.4|1735.7|1735.4|304
1658175600000|2022-07-18 20:20:00|1736.4|1736.1|1736.8|1736.5|1737.1|1736.8|1736.4|1736.1|583
1658175900000|2022-07-18 20:25:00|1737|1736.7|1736.6|1736.3|1737.1|1736.8|1736.5|1736.2|77
1658176200000|2022-07-18 20:30:00|1736.5|1736.2|1736.4|1736.1|1736.8|1736.5|1736.2|1735.9|310
1658176500000|2022-07-18 20:35:00|1736.6|1736.3|1736.6|1736.3|1736.9|1736.6|1736.4|1736.1|137
1658176800000|2022-07-18 20:40:00|1736.7|1736.4|1736.7|1736.4|1737.1|1736.8|1736.4|1736.1|74
1658177100000|2022-07-18 20:45:00|1736.8|1736.5|1736.3|1736|1736.8|1736.5|1736.2|1735.9|158
1658177400000|2022-07-18 20:50:00|1736.2|1735.9|1737.2|1736.9|1737.4|1737.1|1736.2|1735.9|137
1658177700000|2022-07-18 20:55:00|1737.3|1737|1737.6|1736.8|1737.6|1737.2|1736.7|1736.4|181
1658178000000|2022-07-18 21:00:00|1737.4|1736.6|1737.4|1736.6|1737.5|1736.7|1737|1736.2|0
1658178300000|2022-07-18 21:05:00|1737.5|1736.7|1737.5|1736.7|1737.6|1736.8|1737.5|1736.7|0
1658178600000|2022-07-18 21:10:00|1737.4|1736.6|1737.3|1736.5|1737.4|1736.6|1737.3|1736.5|0
1658178900000|2022-07-18 21:15:00|1737.2|1736.4|1736.8|1736|1737.2|1736.4|1736.8|1736|0
1658179200000|2022-07-18 21:20:00|1736.9|1736.1|1737.7|1736.9|1737.7|1736.9|1736.9|1736.1|0
1658179500000|2022-07-18 21:25:00|1737.6|1736.8|1737.5|1736.7|1737.7|1736.9|1737.4|1736.6|0
1658179800000|2022-07-18 21:30:00|1737.6|1736.8|1737.6|1736.8|1737.6|1736.8|1737.5|1736.7|0
1658180100000|2022-07-18 21:35:00|1737.5|1736.7|1737.5|1736.7|1737.5|1736.7|1737.4|1736.6|0
1658180400000|2022-07-18 21:40:00|1737.4|1736.6|1737.5|1736.7|1737.5|1736.7|1737.4|1736.6|0
1658180700000|2022-07-18 21:45:00|1737.6|1736.8|1737.6|1736.8|1737.6|1736.8|1737.4|1736.6|0
1658181000000|2022-07-18 21:50:00|1737.7|1736.9|1737.6|1736.8|1737.7|1736.9|1737.6|1736.8|0
1658181300000|2022-07-18 21:55:00|1737.7|1736.9|1737.6|1736.8|1737.8|1737|1737.5|1736.7|0
1658181600000|2022-07-18 22:00:00|1737.1|1736.3|1737.1|1736.8|1737.8|1737.5|1736.6|1736.3|205
1658181900000|2022-07-18 22:05:00|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1736.7|1736.4|43
1658182200000|2022-07-18 22:10:00|1737.4|1737.1|1737|1736.7|1737.8|1737.5|1737|1736.7|44
1658182500000|2022-07-18 22:15:00|1736.9|1736.6|1737.2|1736.9|1737.2|1736.9|1735.9|1735.6|123
1658182800000|2022-07-18 22:20:00|1737.3|1737|1737.5|1737.2|1738.1|1737.8|1737.2|1736.9|143
1658183100000|2022-07-18 22:25:00|1737.6|1737.3|1737.3|1737|1737.8|1737.5|1737.2|1736.9|24
1658183400000|2022-07-18 22:30:00|1737.4|1737.1|1737.3|1737|1737.7|1737.4|1737.1|1736.8|23
1658183700000|2022-07-18 22:35:00|1737.4|1737.1|1738.3|1738|1738.6|1738.3|1737.4|1737.1|141
1658184000000|2022-07-18 22:40:00|1738.4|1738.1|1738.5|1738.2|1738.6|1738.3|1738.1|1737.8|27
1658184300000|2022-07-18 22:45:00|1738.5|1738.2|1737.8|1737.5|1738.5|1738.2|1737.4|1737.1|41
1658184600000|2022-07-18 22:50:00|1737.9|1737.6|1737.5|1737.2|1738.1|1737.8|1737.5|1737.2|16
1658184900000|2022-07-18 22:55:00|1737.6|1737.3|1737.2|1736.9|1737.8|1737.5|1737|1736.7|36
1658185200000|2022-07-18 23:00:00|1737.1|1736.8|1736.5|1736.2|1737.6|1737.3|1736.3|1736|125
1658185500000|2022-07-18 23:05:00|1736.4|1736.1|1736.6|1736.3|1736.6|1736.3|1735.7|1735.4|26
1658185800000|2022-07-18 23:10:00|1736.7|1736.4|1736.8|1736.5|1737.1|1736.8|1736.2|1735.9|72
1658186100000|2022-07-18 23:15:00|1736.7|1736.4|1737.4|1737.1|1737.7|1737.4|1736.6|1736.3|24
1658186400000|2022-07-18 23:20:00|1737.3|1737|1737.4|1737.1|1737.5|1737.2|1737.1|1736.8|12
1658186700000|2022-07-18 23:25:00|1737.3|1737|1737.3|1737|1738|1737.7|1737.1|1736.8|70
1658187000000|2022-07-18 23:30:00|1737.4|1737.1|1738|1737.7|1738.3|1738|1737.4|1737.1|25
1658187300000|2022-07-18 23:35:00|1738.1|1737.8|1739.1|1738.8|1739.3|1739|1737.8|1737.5|55
1658187600000|2022-07-18 23:40:00|1739|1738.7|1739.1|1738.8|1739.3|1739|1737.9|1737.6|24
1658187900000|2022-07-18 23:45:00|1739|1738.7|1737.6|1737.3|1739|1738.7|1737.4|1737.1|69
1658188200000|2022-07-18 23:50:00|1737.5|1737.2|1739.1|1738.8|1739.2|1738.9|1737.3|1737|47
1658188500000|2022-07-18 23:55:00|1739.2|1738.9|1739.7|1739.4|1739.9|1739.6|1739|1738.7|62
1658188800000|2022-07-19 00:00:00|1739.9|1739.6|1738.2|1737.9|1740.5|1740.2|1737.7|1737.4|63
1658189100000|2022-07-19 00:05:00|1738.1|1737.8|1737.8|1737.5|1738.1|1737.8|1736.7|1736.4|93
1658189400000|2022-07-19 00:10:00|1737.9|1737.6|1738.4|1738.1|1738.7|1738.4|1737.6|1737.3|59
1658189700000|2022-07-19 00:15:00|1738.1|1737.8|1738|1737.7|1739.2|1738.9|1737.5|1737.2|51
1658190000000|2022-07-19 00:20:00|1737.9|1737.6|1738.2|1737.9|1738.4|1738.1|1737.4|1737.1|42
1658190300000|2022-07-19 00:25:00|1738.4|1738.1|1738.6|1738.3|1738.8|1738.5|1737.9|1737.6|21
1658190600000|2022-07-19 00:30:00|1738.5|1738.2|1736.5|1736.2|1738.6|1738.3|1736|1735.7|65
1658190900000|2022-07-19 00:35:00|1736.6|1736.3|1736.4|1736.1|1736.7|1736.4|1735.6|1735.3|58
1658191200000|2022-07-19 00:40:00|1736.2|1735.9|1737.1|1736.8|1737.3|1737|1736|1735.7|29
1658191500000|2022-07-19 00:45:00|1736.8|1736.5|1736.6|1736.3|1737.3|1737|1736.5|1736.2|22
1658191800000|2022-07-19 00:50:00|1736.5|1736.2|1737.7|1737.4|1737.9|1737.6|1736.5|1736.2|31
1658192100000|2022-07-19 00:55:00|1737.6|1737.3|1737.6|1737.3|1737.8|1737.5|1737.2|1736.9|23
1658192400000|2022-07-19 01:00:00|1737.5|1737.2|1738.4|1738.1|1738.5|1738.2|1736.8|1736.5|15
1658192700000|2022-07-19 01:05:00|1738.5|1738.2|1738.3|1738|1739|1738.7|1737.8|1737.5|32
1658193000000|2022-07-19 01:10:00|1738.2|1737.9|1738.3|1738|1739.2|1738.9|1738.2|1737.9|34
1658193300000|2022-07-19 01:15:00|1738.4|1738.1|1738.2|1737.9|1738.6|1738.3|1737.7|1737.4|13
1658193600000|2022-07-19 01:20:00|1738.1|1737.8|1738.9|1738.6|1739.3|1739|1738.1|1737.8|20
1658193900000|2022-07-19 01:25:00|1739.1|1738.8|1739.2|1738.9|1739.4|1739.1|1738.1|1737.8|23
1658194200000|2022-07-19 01:30:00|1739.3|1739|1740|1739.7|1740.5|1740.2|1738.7|1738.4|76
1658194500000|2022-07-19 01:35:00|1739.9|1739.6|1739.6|1739.3|1739.9|1739.6|1739.1|1738.8|20
1658194800000|2022-07-19 01:40:00|1739.5|1739.2|1739.5|1739.2|1740|1739.7|1739.4|1739.1|26
1658195100000|2022-07-19 01:45:00|1739.6|1739.3|1740.3|1740|1740.4|1740.1|1738.6|1738.3|26
1658195400000|2022-07-19 01:50:00|1740.2|1739.9|1740.1|1739.8|1740.4|1740.1|1739.8|1739.5|12
1658195700000|2022-07-19 01:55:00|1740|1739.7|1738.1|1737.8|1740.2|1739.9|1738|1737.7|30
1658196000000|2022-07-19 02:00:00|1738.3|1738|1739.1|1738.8|1739.5|1739.2|1738.3|1738|25
1658196300000|2022-07-19 02:05:00|1739.2|1738.9|1740.5|1740.2|1740.5|1740.2|1738.8|1738.5|33
1658196600000|2022-07-19 02:10:00|1740.3|1740|1740.6|1740.3|1740.7|1740.4|1739.8|1739.5|40
1658196900000|2022-07-19 02:15:00|1740.5|1740.2|1740|1739.7|1741.2|1740.9|1739.9|1739.6|35
1658197200000|2022-07-19 02:20:00|1739.9|1739.6|1739.8|1739.5|1740.3|1740|1739.7|1739.4|22
1658197500000|2022-07-19 02:25:00|1739.7|1739.4|1740.2|1739.9|1740.3|1740|1739.3|1739|12
1658197800000|2022-07-19 02:30:00|1740.1|1739.8|1740.1|1739.8|1740.3|1740|1739.6|1739.3|15
1658198100000|2022-07-19 02:35:00|1740|1739.7|1740.4|1740.1|1740.5|1740.2|1739.7|1739.4|15
1658198400000|2022-07-19 02:40:00|1740.3|1740|1739.3|1739|1740.5|1740.2|1739.2|1738.9|33
1658198700000|2022-07-19 02:45:00|1739.2|1738.9|1739.7|1739.4|1740.1|1739.8|1739.1|1738.8|16
1658199000000|2022-07-19 02:50:00|1739.8|1739.5|1739.3|1739|1740.2|1739.9|1739.2|1738.9|7
1658199300000|2022-07-19 02:55:00|1739.4|1739.1|1739.9|1739.6|1740.2|1739.9|1739.1|1738.8|11
1658199600000|2022-07-19 03:00:00|1740|1739.7|1740.3|1740|1740.5|1740.2|1739.9|1739.6|26
1658199900000|2022-07-19 03:05:00|1740.4|1740.1|1740.9|1740.6|1741.1|1740.8|1740.2|1739.9|35
1658200200000|2022-07-19 03:10:00|1740.8|1740.5|1740|1739.7|1741|1740.7|1740|1739.7|20
1658200500000|2022-07-19 03:15:00|1740.1|1739.8|1740.3|1740|1740.4|1740.1|1739.7|1739.4|12
1658200800000|2022-07-19 03:20:00|1740.2|1739.9|1740|1739.7|1740.4|1740.1|1739.7|1739.4|10
1658201100000|2022-07-19 03:25:00|1740.1|1739.8|1739.8|1739.5|1740.3|1740|1739.6|1739.3|17
1658201400000|2022-07-19 03:30:00|1739.9|1739.6|1738.7|1738.4|1740|1739.7|1738.6|1738.3|24
1658201700000|2022-07-19 03:35:00|1738.6|1738.3|1738.2|1737.9|1739|1738.7|1737.9|1737.6|75
1658202000000|2022-07-19 03:40:00|1738.1|1737.8|1737.9|1737.6|1738.3|1738|1737.4|1737.1|35
1658202300000|2022-07-19 03:45:00|1738|1737.7|1738.1|1737.8|1738.2|1737.9|1737.7|1737.4|14
1658202600000|2022-07-19 03:50:00|1738|1737.7|1738.4|1738.1|1738.4|1738.1|1737.6|1737.3|23
1658202900000|2022-07-19 03:55:00|1738.3|1738|1739|1738.7|1739.1|1738.8|1738|1737.7|66
1658203200000|2022-07-19 04:00:00|1738.9|1738.6|1738.8|1738.5|1739.2|1738.9|1738.5|1738.2|20
1658203500000|2022-07-19 04:05:00|1738.7|1738.4|1738.5|1738.2|1739.1|1738.8|1738.5|1738.2|19
1658203800000|2022-07-19 04:10:00|1738.7|1738.4|1738.9|1738.6|1739|1738.7|1738.6|1738.3|16
1658204100000|2022-07-19 04:15:00|1739|1738.7|1739|1738.7|1739.3|1739|1738.8|1738.5|6
1658204400000|2022-07-19 04:20:00|1739.1|1738.8|1737.9|1737.6|1739.1|1738.8|1737.8|1737.5|16
1658204700000|2022-07-19 04:25:00|1738|1737.7|1738.5|1738.2|1738.5|1738.2|1737.6|1737.3|16
1658205000000|2022-07-19 04:30:00|1738.4|1738.1|1738|1737.7|1738.6|1738.3|1737.5|1737.2|66
1658205300000|2022-07-19 04:35:00|1737.9|1737.6|1738.6|1738.3|1738.7|1738.4|1737.9|1737.6|15
1658205600000|2022-07-19 04:40:00|1738.7|1738.4|1738.3|1738|1738.8|1738.5|1738.3|1738|3
1658205900000|2022-07-19 04:45:00|1738.2|1737.9|1738.8|1738.5|1739.2|1738.9|1738.1|1737.8|10
1658206200000|2022-07-19 04:50:00|1738.7|1738.4|1738|1737.7|1739|1738.7|1737.9|1737.6|3
1658206500000|2022-07-19 04:55:00|1737.9|1737.6|1737.3|1737|1738.2|1737.9|1736.9|1736.6|27
1658206800000|2022-07-19 05:00:00|1737.4|1737.1|1737|1736.7|1737.4|1737.1|1736.6|1736.3|32
1658207100000|2022-07-19 05:05:00|1737.1|1736.8|1738.1|1737.8|1738.2|1737.9|1736.9|1736.6|15
1658207400000|2022-07-19 05:10:00|1738|1737.7|1739.2|1738.9|1739.4|1739.1|1738|1737.7|20
1658207700000|2022-07-19 05:15:00|1739.3|1739|1739.3|1739|1739.4|1739.1|1738.9|1738.6|10
1658208000000|2022-07-19 05:20:00|1739.2|1738.9|1739.2|1738.9|1739.3|1739|1738.7|1738.4|16
1658208300000|2022-07-19 05:25:00|1739.3|1739|1739.2|1738.9|1740.3|1740|1739.2|1738.9|46
1658208600000|2022-07-19 05:30:00|1739.1|1738.8|1740.3|1740|1740.5|1740.2|1739|1738.7|46
1658208900000|2022-07-19 05:35:00|1740.2|1739.9|1740.3|1740|1740.8|1740.5|1740.2|1739.9|54
1658209200000|2022-07-19 05:40:00|1740.2|1739.9|1740.3|1740|1740.7|1740.4|1740|1739.7|11
1658209500000|2022-07-19 05:45:00|1740.4|1740.1|1740.1|1739.8|1740.5|1740.2|1739.7|1739.4|23
1658209800000|2022-07-19 05:50:00|1740.2|1739.9|1741.2|1740.9|1741.2|1740.9|1740.2|1739.9|37
1658210100000|2022-07-19 05:55:00|1741.1|1740.8|1740.3|1740|1741.4|1741.1|1740.2|1739.9|27
1658210400000|2022-07-19 06:00:00|1739.9|1739.6|1740|1739.7|1740.7|1740.4|1738.7|1738.4|121
1658210700000|2022-07-19 06:05:00|1739.9|1739.6|1740.7|1740.4|1740.9|1740.6|1739.4|1739.1|33
1658211000000|2022-07-19 06:10:00|1740.8|1740.5|1740.8|1740.5|1742.1|1741.8|1740.7|1740.4|41
1658211300000|2022-07-19 06:15:00|1740.9|1740.6|1739.6|1739.3|1741.2|1740.9|1739.5|1739.2|34
1658211600000|2022-07-19 06:20:00|1739.7|1739.4|1739.4|1739.1|1740.1|1739.8|1739.1|1738.8|49
1658211900000|2022-07-19 06:25:00|1739.3|1739|1739.8|1739.5|1739.9|1739.6|1739|1738.7|45
1658212200000|2022-07-19 06:30:00|1739.9|1739.6|1738.9|1738.6|1740.3|1740|1738.4|1738.1|67
1658212500000|2022-07-19 06:35:00|1738.8|1738.5|1739.5|1739.2|1739.5|1739.2|1738.5|1738.2|36
1658212800000|2022-07-19 06:40:00|1739.4|1739.1|1740.1|1739.8|1740.2|1739.9|1739.4|1739.1|21
1658213100000|2022-07-19 06:45:00|1740.2|1739.9|1739.9|1739.6|1740.7|1740.4|1739.8|1739.5|32
1658213400000|2022-07-19 06:50:00|1739.8|1739.5|1739.5|1739.2|1740.2|1739.9|1739.3|1739|32
1658213700000|2022-07-19 06:55:00|1739.4|1739.1|1739.5|1739.2|1739.7|1739.4|1739.1|1738.8|25
1658214000000|2022-07-19 07:00:00|1739.6|1739.3|1743.7|1743.4|1744.3|1744|1737.9|1737.6|321
1658214300000|2022-07-19 07:05:00|1743.8|1743.5|1743.6|1743.3|1745.5|1745.2|1743.4|1743.1|282
1658214600000|2022-07-19 07:10:00|1743.7|1743.4|1743.1|1742.8|1744.3|1744|1742.5|1742.2|232
1658214900000|2022-07-19 07:15:00|1743.2|1742.9|1743.4|1743.1|1744.1|1743.8|1742.4|1742.1|167
1658215200000|2022-07-19 07:20:00|1743.3|1743|1742.5|1742.2|1744.1|1743.8|1742.1|1741.8|111
1658215500000|2022-07-19 07:25:00|1742.4|1742.1|1742.8|1742.5|1744|1743.7|1742.4|1742.1|295
1658215800000|2022-07-19 07:30:00|1742.7|1742.4|1739|1738.7|1742.9|1742.6|1738.8|1738.5|277
1658216100000|2022-07-19 07:35:00|1738.9|1738.6|1740.7|1740.4|1741|1740.7|1738.7|1738.4|266
1658216400000|2022-07-19 07:40:00|1740.8|1740.5|1736.3|1736|1740.8|1740.5|1736|1735.7|252
1658216700000|2022-07-19 07:45:00|1736.4|1736.1|1740|1739.7|1740.5|1740.2|1736.4|1736.1|198
1658217000000|2022-07-19 07:50:00|1740.1|1739.8|1738.2|1737.9|1740.6|1740.3|1737.9|1737.6|119
1658217300000|2022-07-19 07:55:00|1738.3|1738|1738.3|1738|1738.8|1738.5|1736.5|1736.2|255
1658217600000|2022-07-19 08:00:00|1738.5|1738.2|1739|1738.7|1740.4|1740.1|1738|1737.7|180
1658217900000|2022-07-19 08:05:00|1738.9|1738.6|1740.9|1740.6|1740.9|1740.6|1738.1|1737.8|216
1658218200000|2022-07-19 08:10:00|1741.1|1740.8|1739.4|1739.1|1741.1|1740.8|1738.9|1738.6|143
1658218500000|2022-07-19 08:15:00|1739.5|1739.2|1739|1738.7|1739.7|1739.4|1738.5|1738.2|127
1658218800000|2022-07-19 08:20:00|1739.1|1738.8|1739.8|1739.5|1740.2|1739.9|1738.7|1738.4|32
1658219100000|2022-07-19 08:25:00|1739.9|1739.6|1738.8|1738.5|1740.1|1739.8|1738.6|1738.3|60
1658219400000|2022-07-19 08:30:00|1738.7|1738.4|1740.9|1740.6|1741|1740.7|1738.4|1738.1|76
1658219700000|2022-07-19 08:35:00|1740.8|1740.5|1740.9|1740.6|1742.4|1742.1|1740.7|1740.4|84
1658220000000|2022-07-19 08:40:00|1741|1740.7|1741.5|1741.2|1742.1|1741.8|1741|1740.7|99
1658220300000|2022-07-19 08:45:00|1741.6|1741.3|1741.1|1740.8|1741.9|1741.6|1740.7|1740.4|128
1658220600000|2022-07-19 08:50:00|1741.2|1740.9|1741|1740.7|1741.5|1741.2|1739.9|1739.6|171
1658220900000|2022-07-19 08:55:00|1741.1|1740.8|1743.1|1742.8|1743.5|1743.2|1741.1|1740.8|215
1658221200000|2022-07-19 09:00:00|1743.2|1742.9|1743.4|1743.1|1744.5|1744.2|1742.7|1742.4|214
1658221500000|2022-07-19 09:05:00|1743.5|1743.2|1743.5|1743.2|1744.3|1744|1743.2|1742.9|121
1658221800000|2022-07-19 09:10:00|1743.6|1743.3|1745|1744.7|1745.6|1745.3|1743.3|1743|166
1658222100000|2022-07-19 09:15:00|1745.1|1744.8|1744.4|1744.1|1745.2|1744.9|1743.8|1743.5|164
1658222400000|2022-07-19 09:20:00|1744.5|1744.2|1746.9|1746.6|1747.5|1747.2|1744.3|1744|387
1658222700000|2022-07-19 09:25:00|1747|1746.7|1747.7|1747.4|1748|1747.7|1746.7|1746.4|251
1658223000000|2022-07-19 09:30:00|1747.8|1747.5|1748.3|1748|1748.5|1748.2|1747.6|1747.3|172
1658223300000|2022-07-19 09:35:00|1748.4|1748.1|1748.3|1748|1748.6|1748.3|1747.9|1747.6|151
1658223600000|2022-07-19 09:40:00|1748.4|1748.1|1748.4|1748.1|1748.5|1748.2|1748|1747.7|122
1658223900000|2022-07-19 09:45:00|1748.5|1748.2|1748.5|1748.2|1749.1|1748.8|1747.4|1747.1|257
1658224200000|2022-07-19 09:50:00|1748.7|1748.4|1749.3|1749|1749.8|1749.5|1748.5|1748.2|245
1658224500000|2022-07-19 09:55:00|1749.2|1748.9|1747.5|1747.2|1749.2|1748.9|1747.2|1746.9|378
1658224800000|2022-07-19 10:00:00|1747.4|1747.1|1748.3|1748|1748.6|1748.3|1747.3|1747|149
1658225100000|2022-07-19 10:05:00|1748.4|1748.1|1750.1|1749.8|1750.5|1750.2|1748.3|1748|263
1658225400000|2022-07-19 10:10:00|1750.2|1749.9|1751.6|1751.3|1752.3|1752|1749.9|1749.6|403
1658225700000|2022-07-19 10:15:00|1751.4|1751.1|1750.7|1750.4|1751.7|1751.4|1750.7|1750.4|173
1658226000000|2022-07-19 10:20:00|1750.8|1750.5|1751.2|1750.9|1751.9|1751.6|1750.4|1750.1|209
1658226300000|2022-07-19 10:25:00|1751.3|1751|1751.2|1750.9|1752.3|1752|1750|1749.7|395
1658226600000|2022-07-19 10:30:00|1751.3|1751|1752.9|1752.6|1753|1752.7|1751|1750.7|242
1658226900000|2022-07-19 10:35:00|1753|1752.7|1754.2|1753.9|1754.6|1754.3|1752.7|1752.4|639
1658227200000|2022-07-19 10:40:00|1754.1|1753.8|1753.1|1752.8|1754.2|1753.9|1752.9|1752.6|238
1658227500000|2022-07-19 10:45:00|1753.2|1752.9|1752.1|1751.8|1753.2|1752.9|1752.1|1751.8|137
1658227800000|2022-07-19 10:50:00|1752|1751.7|1752.1|1751.8|1752.6|1752.3|1751.2|1750.9|398
1658228100000|2022-07-19 10:55:00|1752|1751.7|1752.1|1751.8|1752.6|1752.3|1751.2|1750.9|188
1658228400000|2022-07-19 11:00:00|1752|1751.7|1750.4|1750.1|1752|1751.7|1749.7|1749.4|291
1658228700000|2022-07-19 11:05:00|1750.3|1750|1750.3|1750|1751.2|1750.9|1750|1749.7|206
1658229000000|2022-07-19 11:10:00|1750.2|1749.9|1751.4|1751.1|1751.6|1751.3|1750|1749.7|255
1658229300000|2022-07-19 11:15:00|1751.5|1751.2|1749.8|1749.5|1751.7|1751.4|1749.8|1749.5|122
1658229600000|2022-07-19 11:20:00|1749.6|1749.3|1749.6|1749.3|1750.1|1749.8|1749.1|1748.8|129
1658229900000|2022-07-19 11:25:00|1749.7|1749.4|1750.8|1750.5|1750.8|1750.5|1749.5|1749.2|134
1658230200000|2022-07-19 11:30:00|1750.9|1750.6|1749.9|1749.6|1751.4|1751.1|1749.5|1749.2|159
1658230500000|2022-07-19 11:35:00|1750|1749.7|1748.9|1748.6|1750.2|1749.9|1748.9|1748.6|144
1658230800000|2022-07-19 11:40:00|1749|1748.7|1748.2|1747.9|1749.2|1748.9|1747.8|1747.5|188
1658231100000|2022-07-19 11:45:00|1748|1747.7|1748.9|1748.6|1749.1|1748.8|1747.9|1747.6|139
1658231400000|2022-07-19 11:50:00|1749|1748.7|1751.2|1750.9|1751.7|1751.4|1748.9|1748.6|234
1658231700000|2022-07-19 11:55:00|1751.3|1751|1750.7|1750.4|1751.3|1751|1750.4|1750.1|91
1658232000000|2022-07-19 12:00:00|1750.9|1750.6|1750.2|1749.9|1751.6|1751.3|1750.1|1749.8|262
1658232300000|2022-07-19 12:05:00|1750.1|1749.8|1749|1748.7|1750.5|1750.2|1748.9|1748.6|191
1658232600000|2022-07-19 12:10:00|1749.1|1748.8|1748.7|1748.4|1749.5|1749.2|1748.1|1747.8|221
1658232900000|2022-07-19 12:15:00|1748.8|1748.5|1747.5|1747.2|1749.3|1749|1747.2|1746.9|285
1658233200000|2022-07-19 12:20:00|1747.8|1747.5|1746.9|1746.6|1747.8|1747.5|1746.3|1746|373
1658233500000|2022-07-19 12:25:00|1747.2|1746.9|1746.6|1746.3|1747.6|1747.3|1746.1|1745.8|277
1658233800000|2022-07-19 12:30:00|1746.5|1746.2|1748|1747.7|1748.3|1748|1746.2|1745.9|209
1658234100000|2022-07-19 12:35:00|1748.1|1747.8|1748.7|1748.4|1749.6|1749.3|1747.7|1747.4|296
1658234400000|2022-07-19 12:40:00|1748.8|1748.5|1750.2|1749.9|1750.3|1750|1748|1747.7|331
1658234700000|2022-07-19 12:45:00|1750.3|1750|1752|1751.7|1752.2|1751.9|1749.5|1749.2|631
1658235000000|2022-07-19 12:50:00|1752.1|1751.8|1753.1|1752.8|1753.8|1753.5|1751.7|1751.4|1024
1658235300000|2022-07-19 12:55:00|1753|1752.7|1752.5|1752.2|1753.2|1752.9|1752.2|1751.9|336
1658235600000|2022-07-19 13:00:00|1752.4|1752.1|1752.2|1751.9|1752.8|1752.5|1751.9|1751.6|336
1658235900000|2022-07-19 13:05:00|1752.3|1752|1752.9|1752.6|1753.1|1752.8|1751.9|1751.6|249
1658236200000|2022-07-19 13:10:00|1753|1752.7|1753.9|1753.6|1754.5|1754.2|1752.3|1752|442
1658236500000|2022-07-19 13:15:00|1753.8|1753.5|1755.6|1755.3|1756.6|1756.3|1753.5|1753.2|894
1658236800000|2022-07-19 13:20:00|1755.5|1755.2|1755.3|1755|1756|1755.7|1754.4|1754.1|587
1658237100000|2022-07-19 13:25:00|1755.1|1754.8|1756.1|1755.8|1757|1756.7|1755|1754.7|1244
1658237400000|2022-07-19 13:30:00|1755.5|1755.2|1763|1762.7|1765|1764.7|1755.3|1755|7976
1658237700000|2022-07-19 13:35:00|1762.9|1762.6|1769.7|1769.4|1770.6|1770.3|1762.9|1762.6|5989
1658238000000|2022-07-19 13:40:00|1770|1769.7|1767.5|1767.2|1772|1771.7|1766.1|1765.8|4688
1658238300000|2022-07-19 13:45:00|1767.4|1767.1|1764.6|1764.3|1767.9|1767.6|1761.1|1760.8|3935
1658238600000|2022-07-19 13:50:00|1764.4|1764.1|1768.7|1768.4|1769.3|1769|1764.4|1764.1|2442
1658238900000|2022-07-19 13:55:00|1768.6|1768.3|1773.2|1772.9|1773.5|1773.2|1767.7|1767.4|3476
1658239200000|2022-07-19 14:00:00|1773.3|1773|1772.3|1772|1774.7|1774.4|1772|1771.7|3198
1658239500000|2022-07-19 14:05:00|1772.2|1771.9|1769.7|1769.4|1772.2|1771.9|1767.8|1767.5|2583
1658239800000|2022-07-19 14:10:00|1769.8|1769.5|1771.9|1771.6|1775.2|1774.9|1769.3|1769|3062
1658240100000|2022-07-19 14:15:00|1772|1771.7|1775.3|1775|1775.5|1775.2|1770.6|1770.3|2489
1658240400000|2022-07-19 14:20:00|1775.1|1774.8|1776.3|1776|1778.3|1778|1774.6|1774.3|2756
1658240700000|2022-07-19 14:25:00|1776.2|1775.9|1779.3|1779|1780|1779.7|1776.1|1775.8|3187
1658241000000|2022-07-19 14:30:00|1779.4|1779.1|1778.8|1778.5|1780.8|1780.5|1778.7|1778.4|2489
1658241300000|2022-07-19 14:35:00|1778.9|1778.6|1780.4|1780.1|1780.4|1780.1|1778.7|1778.4|1572
1658241600000|2022-07-19 14:40:00|1780.5|1780.2|1782.2|1781.9|1782.5|1782.2|1779.5|1779.2|1785
1658241900000|2022-07-19 14:45:00|1782.3|1782|1783.6|1783.3|1784|1783.7|1781.1|1780.8|1858
1658242200000|2022-07-19 14:50:00|1783.4|1783.1|1783.1|1782.8|1784.7|1784.4|1783|1782.7|2219
1658242500000|2022-07-19 14:55:00|1783.2|1782.9|1782.1|1781.8|1783.7|1783.4|1780.8|1780.5|2061
1658242800000|2022-07-19 15:00:00|1782.3|1782|1784.2|1783.9|1785.1|1784.8|1782.3|1782|2123
1658243100000|2022-07-19 15:05:00|1784.3|1784|1783.9|1783.6|1785.2|1784.9|1783.3|1783|1285
1658243400000|2022-07-19 15:10:00|1784|1783.7|1785|1784.7|1785.3|1785|1783.6|1783.3|1348
1658243700000|2022-07-19 15:15:00|1784.9|1784.6|1782.4|1782.1|1785.9|1785.6|1782|1781.7|2011
1658244000000|2022-07-19 15:20:00|1782.6|1782.3|1784.3|1784|1784.7|1784.4|1780.9|1780.6|1989
1658244300000|2022-07-19 15:25:00|1784.5|1784.2|1785.9|1785.6|1786.6|1786.3|1784.4|1784.1|1320
1658244600000|2022-07-19 15:30:00|1786|1785.7|1787.9|1787.6|1788.8|1788.5|1785.8|1785.5|2242
1658244900000|2022-07-19 15:35:00|1788|1787.7|1786.6|1786.3|1788.7|1788.4|1786.3|1786|1260
1658245200000|2022-07-19 15:40:00|1786.7|1786.4|1788|1787.7|1788|1787.7|1786|1785.7|793
1658245500000|2022-07-19 15:45:00|1788.1|1787.8|1786.5|1786.2|1788.3|1788|1786.5|1786.2|912
1658245800000|2022-07-19 15:50:00|1786.4|1786.1|1787.6|1787.3|1787.8|1787.5|1786.4|1786.1|715
1658246100000|2022-07-19 15:55:00|1787.5|1787.2|1790|1789.7|1790.2|1789.9|1787.5|1787.2|977
1658246400000|2022-07-19 16:00:00|1790.1|1789.8|1787.8|1787.5|1790.3|1790|1787.2|1786.9|1378
1658246700000|2022-07-19 16:05:00|1787.7|1787.4|1787.2|1786.9|1788.4|1788.1|1786.1|1785.8|1325
1658247000000|2022-07-19 16:10:00|1787.3|1787|1788.3|1788|1788.9|1788.6|1787.3|1787|749
1658247300000|2022-07-19 16:15:00|1788.2|1787.9|1787.6|1787.3|1788.3|1788|1786.7|1786.4|579
1658247600000|2022-07-19 16:20:00|1787.5|1787.2|1788.4|1788.1|1788.5|1788.2|1787|1786.7|941
1658247900000|2022-07-19 16:25:00|1788.3|1788|1787.7|1787.4|1788.7|1788.4|1787.6|1787.3|574
1658248200000|2022-07-19 16:30:00|1787.8|1787.5|1789.4|1789.1|1790.1|1789.8|1787.6|1787.3|1489
1658248500000|2022-07-19 16:35:00|1789.5|1789.2|1790.3|1790|1790.6|1790.3|1788.2|1787.9|1760
1658248800000|2022-07-19 16:40:00|1790.4|1790.1|1790.7|1790.4|1791.6|1791.3|1790.1|1789.8|1822
1658249100000|2022-07-19 16:45:00|1790.6|1790.3|1790.7|1790.4|1791.9|1791.6|1790|1789.7|1477
1658249400000|2022-07-19 16:50:00|1790.6|1790.3|1789.7|1789.4|1791.8|1791.5|1789.2|1788.9|969
1658249700000|2022-07-19 16:55:00|1789.8|1789.5|1790.9|1790.6|1791.2|1790.9|1789.4|1789.1|503
1658250000000|2022-07-19 17:00:00|1791|1790.7|1791.1|1790.8|1791.4|1791.1|1790.6|1790.3|542
1658250300000|2022-07-19 17:05:00|1791|1790.7|1789.5|1789.2|1791.2|1790.9|1789.5|1789.2|583
1658250600000|2022-07-19 17:10:00|1789.6|1789.3|1788.6|1788.3|1790.1|1789.8|1788.5|1788.2|554
1658250900000|2022-07-19 17:15:00|1788.5|1788.2|1787.6|1787.3|1789.5|1789.2|1787.3|1787|699
1658251200000|2022-07-19 17:20:00|1787.7|1787.4|1789.1|1788.8|1789.2|1788.9|1786.7|1786.4|953
1658251500000|2022-07-19 17:25:00|1789|1788.7|1789.2|1788.9|1789.6|1789.3|1788.7|1788.4|369
1658251800000|2022-07-19 17:30:00|1789.3|1789|1790.3|1790|1790.5|1790.2|1789.2|1788.9|938
1658252100000|2022-07-19 17:35:00|1790.4|1790.1|1791.3|1791|1791.4|1791.1|1789.8|1789.5|744
1658252400000|2022-07-19 17:40:00|1791.4|1791.1|1793.2|1792.9|1793.3|1793|1791.2|1790.9|1710
1658252700000|2022-07-19 17:45:00|1793.3|1793|1794.6|1794.3|1794.7|1794.4|1792.9|1792.6|1296
1658253000000|2022-07-19 17:50:00|1794.5|1794.2|1796.2|1795.9|1796.2|1795.9|1794.3|1794|1461
1658253300000|2022-07-19 17:55:00|1796.1|1795.8|1796.9|1796.6|1797.2|1796.9|1795.2|1794.9|1315
1658253600000|2022-07-19 18:00:00|1797|1796.7|1797.6|1797.3|1798.2|1797.9|1796.6|1796.3|1945
1658253900000|2022-07-19 18:05:00|1797.5|1797.2|1798|1797.7|1798.4|1798.1|1796.7|1796.4|1468
1658254200000|2022-07-19 18:10:00|1797.9|1797.6|1797.1|1796.8|1798.2|1797.9|1797.1|1796.8|1392
1658254500000|2022-07-19 18:15:00|1797.2|1796.9|1797.2|1796.9|1797.7|1797.4|1795.7|1795.4|1394
1658254800000|2022-07-19 18:20:00|1797.3|1797|1795.9|1795.6|1797.3|1797|1794.7|1794.4|1207
1658255100000|2022-07-19 18:25:00|1796|1795.7|1791.9|1791.6|1796.1|1795.8|1791.7|1791.4|3622
1658255400000|2022-07-19 18:30:00|1792|1791.7|1793.3|1793|1793.8|1793.5|1792|1791.7|1382
1658255700000|2022-07-19 18:35:00|1793.4|1793.1|1792.5|1792.2|1794|1793.7|1792.4|1792.1|736
1658256000000|2022-07-19 18:40:00|1792.6|1792.3|1794|1793.7|1794.5|1794.2|1792.1|1791.8|1462
1658256300000|2022-07-19 18:45:00|1794.1|1793.8|1792.3|1792|1794.1|1793.8|1791.2|1790.9|1424
1658256600000|2022-07-19 18:50:00|1792.4|1792.1|1793.3|1793|1793.8|1793.5|1791.2|1790.9|1215
1658256900000|2022-07-19 18:55:00|1793.4|1793.1|1793.2|1792.9|1793.5|1793.2|1792|1791.7|680
1658257200000|2022-07-19 19:00:00|1793.3|1793|1792.7|1792.4|1793.4|1793.1|1792.1|1791.8|777
1658257500000|2022-07-19 19:05:00|1792.8|1792.5|1795.9|1795.6|1796.1|1795.8|1792.7|1792.4|1663
1658257800000|2022-07-19 19:10:00|1795.8|1795.5|1794.6|1794.3|1796.1|1795.8|1793.6|1793.3|2837
1658258100000|2022-07-19 19:15:00|1794.7|1794.4|1796|1795.7|1796.1|1795.8|1794.2|1793.9|1901
1658258400000|2022-07-19 19:20:00|1796.1|1795.8|1794.4|1794.1|1796.2|1795.9|1793.7|1793.4|1189
1658258700000|2022-07-19 19:25:00|1794.5|1794.2|1794.2|1793.9|1795.9|1795.6|1794|1793.7|898
1658259000000|2022-07-19 19:30:00|1794.1|1793.8|1792|1791.7|1794.8|1794.5|1792|1791.7|1842
1658259300000|2022-07-19 19:35:00|1792.1|1791.8|1794.8|1794.5|1794.9|1794.6|1792|1791.7|971
1658259600000|2022-07-19 19:40:00|1794.9|1794.6|1796.4|1796.1|1796.4|1796.1|1794.8|1794.5|1585
1658259900000|2022-07-19 19:45:00|1796.2|1795.9|1793.8|1793.5|1796.4|1796.1|1793.7|1793.4|2415
1658260200000|2022-07-19 19:50:00|1794.7|1794.4|1795.4|1795.1|1796.3|1796|1794.7|1794.4|4461
1658260500000|2022-07-19 19:55:00|1795.5|1795.2|1796|1795.7|1797.1|1796.8|1795.3|1795|12113
1658260800000|2022-07-19 20:00:00|1795.6|1795.3|1796|1795.7|1796.5|1796.2|1793.2|1792.9|5686
1658261100000|2022-07-19 20:05:00|1795.9|1795.6|1796.5|1796.2|1797.9|1797.6|1795.3|1795|1613
1658261400000|2022-07-19 20:10:00|1796.4|1796.1|1797.6|1797.3|1797.6|1797.3|1795.9|1795.6|1372
1658261700000|2022-07-19 20:15:00|1797.5|1797.2|1798|1797.7|1798.7|1798.4|1797.4|1797.1|701
1658262000000|2022-07-19 20:20:00|1797.9|1797.6|1798.7|1798.4|1799.1|1798.8|1797.4|1797.1|388
1658262300000|2022-07-19 20:25:00|1798.8|1798.5|1799.1|1798.8|1799.3|1799|1798.6|1798.3|378
1658262600000|2022-07-19 20:30:00|1799.2|1798.9|1797.6|1797.3|1799.2|1798.9|1797.1|1796.8|683
1658262900000|2022-07-19 20:35:00|1797.8|1797.5|1796.8|1796.5|1797.9|1797.6|1796.4|1796.1|239
1658263200000|2022-07-19 20:40:00|1796.7|1796.4|1797.2|1796.9|1797.4|1797.1|1796.5|1796.2|141
1658263500000|2022-07-19 20:45:00|1797.1|1796.8|1796.5|1796.2|1797.2|1796.9|1796|1795.7|227
1658263800000|2022-07-19 20:50:00|1796.4|1796.1|1796.5|1796.2|1796.9|1796.6|1796.3|1796|124
1658264100000|2022-07-19 20:55:00|1796.4|1796.1|1796.6|1795.8|1796.7|1796.4|1796.1|1795.6|316
1658264400000|2022-07-19 21:00:00|1796.7|1795.9|1796.7|1795.9|1796.8|1796|1796.5|1795.7|0
1658264700000|2022-07-19 21:05:00|1796.8|1796|1796.9|1796.1|1797|1796.2|1796.8|1796|0
1658265000000|2022-07-19 21:10:00|1797|1796.2|1797.1|1796.3|1797.2|1796.4|1797|1796.2|0
1658265300000|2022-07-19 21:15:00|1797.2|1796.4|1797.5|1796.7|1797.5|1796.7|1797.2|1796.4|0
1658265600000|2022-07-19 21:20:00|1797.6|1796.8|1797.6|1796.8|1797.7|1796.9|1797.5|1796.7|0
1658265900000|2022-07-19 21:25:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.7|1796.9|0
1658266200000|2022-07-19 21:30:00|1797.9|1797.1|1797.6|1796.8|1797.9|1797.1|1797.5|1796.7|0
1658266500000|2022-07-19 21:35:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.6|1796.8|0
1658266800000|2022-07-19 21:40:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.7|1796.9|0
1658267100000|2022-07-19 21:45:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.6|1796.8|0
1658267700000|2022-07-19 21:55:00|1797.7|1796.9|1797.8|1797|1797.8|1797|1797.7|1796.9|0
1658268000000|2022-07-19 22:00:00|1797.7|1796.9|1795.6|1795.3|1797.7|1797.3|1795.5|1795.2|212
1658268300000|2022-07-19 22:05:00|1795.7|1795.4|1796.3|1796|1796.7|1796.4|1795.6|1795.3|107
1658268600000|2022-07-19 22:10:00|1796.4|1796.1|1796.8|1796.5|1796.8|1796.5|1796.3|1796|52
1658268900000|2022-07-19 22:15:00|1796.7|1796.4|1797|1796.7|1797|1796.7|1796.6|1796.3|49
1658269200000|2022-07-19 22:20:00|1797.1|1796.8|1796.1|1795.8|1797.1|1796.8|1796|1795.7|38
1658269500000|2022-07-19 22:25:00|1796|1795.7|1796|1795.7|1796.2|1795.9|1795.7|1795.4|36
1658269800000|2022-07-19 22:30:00|1795.9|1795.6|1794.7|1794.4|1795.9|1795.6|1794.3|1794|214
1658270100000|2022-07-19 22:35:00|1794.8|1794.5|1795.9|1795.6|1795.9|1795.6|1794.6|1794.3|74
1658270400000|2022-07-19 22:40:00|1796|1795.7|1795.6|1795.3|1796.2|1795.9|1795.4|1795.1|115
1658270700000|2022-07-19 22:45:00|1795.5|1795.2|1796|1795.7|1796|1795.7|1795.4|1795.1|29
1658271000000|2022-07-19 22:50:00|1796.2|1795.9|1795.8|1795.5|1796.4|1796.1|1795.8|1795.5|23
1658271300000|2022-07-19 22:55:00|1796|1795.7|1796.8|1796.5|1796.9|1796.6|1795.9|1795.6|27
1658271600000|2022-07-19 23:00:00|1796.9|1796.6|1796.7|1796.4|1797.5|1797.2|1796.4|1796.1|57
1658271900000|2022-07-19 23:05:00|1796.8|1796.5|1797|1796.7|1797.2|1796.9|1796.3|1796|31
1658272200000|2022-07-19 23:10:00|1796.9|1796.6|1797.3|1797|1797.4|1797.1|1796.7|1796.4|17
1658272500000|2022-07-19 23:15:00|1797.2|1796.9|1796.8|1796.5|1797.4|1797.1|1796.6|1796.3|35
1658272800000|2022-07-19 23:20:00|1796.7|1796.4|1795.7|1795.4|1796.8|1796.5|1795.6|1795.3|61
1658273100000|2022-07-19 23:25:00|1795.6|1795.3|1795.9|1795.6|1795.9|1795.6|1795.6|1795.3|52
1658273400000|2022-07-19 23:30:00|1796|1795.7|1795.9|1795.6|1796.3|1796|1795.8|1795.5|43
1658273700000|2022-07-19 23:35:00|1795.7|1795.4|1795.2|1794.9|1796|1795.7|1795.2|1794.9|52
1658274000000|2022-07-19 23:40:00|1795.3|1795|1795.2|1794.9|1795.7|1795.4|1795.1|1794.8|23
1658274300000|2022-07-19 23:45:00|1795.4|1795.1|1796.7|1796.4|1796.8|1796.5|1795.4|1795.1|77
1658274600000|2022-07-19 23:50:00|1796.6|1796.3|1797.4|1797.1|1797.7|1797.4|1796.6|1796.3|108
1658274900000|2022-07-19 23:55:00|1797.5|1797.2|1796.4|1796.1|1797.8|1797.5|1796.3|1796|44
1658275200000|2022-07-20 00:00:00|1796.2|1795.9|1795.7|1795.4|1796.5|1796.2|1795.1|1794.8|160
1658275500000|2022-07-20 00:05:00|1795.6|1795.3|1795.8|1795.5|1796.3|1796|1795.3|1795|88
1658275800000|2022-07-20 00:10:00|1795.9|1795.6|1796.3|1796|1796.3|1796|1795|1794.7|41
1658276100000|2022-07-20 00:15:00|1796.4|1796.1|1798|1797.7|1798.1|1797.8|1796.3|1796|234
1658276400000|2022-07-20 00:20:00|1797.9|1797.6|1798.8|1798.5|1799.1|1798.8|1797.3|1797|98
1658276700000|2022-07-20 00:25:00|1798.9|1798.6|1802.1|1801.8|1802.8|1802.5|1798.7|1798.4|519
1658277000000|2022-07-20 00:30:00|1802.2|1801.9|1802.2|1801.9|1803.7|1803.4|1802.1|1801.8|234
1658277300000|2022-07-20 00:35:00|1802.1|1801.8|1801.2|1800.9|1802.5|1802.2|1800.8|1800.5|80
1658277600000|2022-07-20 00:40:00|1801.1|1800.8|1800.8|1800.5|1801.4|1801.1|1800.4|1800.1|85
1658277900000|2022-07-20 00:45:00|1800.7|1800.4|1801.4|1801.1|1801.8|1801.5|1800.7|1800.4|64
1658278200000|2022-07-20 00:50:00|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1800.6|1800.3|37
1658278500000|2022-07-20 00:55:00|1801.3|1801|1802.4|1802.1|1802.7|1802.4|1801.2|1800.9|92
1658278800000|2022-07-20 01:00:00|1802.5|1802.2|1801.3|1801|1802.7|1802.4|1800.9|1800.6|47
1658279100000|2022-07-20 01:05:00|1801.2|1800.9|1801.1|1800.8|1801.8|1801.5|1800.9|1800.6|48
1658279400000|2022-07-20 01:10:00|1801.2|1800.9|1800.5|1800.2|1801.4|1801.1|1800.1|1799.8|37
1658279700000|2022-07-20 01:15:00|1800.6|1800.3|1801.6|1801.3|1802.2|1801.9|1800.3|1800|214
1658280000000|2022-07-20 01:20:00|1801.7|1801.4|1800.9|1800.6|1802.1|1801.8|1800.6|1800.3|60
1658280300000|2022-07-20 01:25:00|1800.8|1800.5|1801.3|1801|1801.6|1801.3|1800.6|1800.3|31
1658280600000|2022-07-20 01:30:00|1801.2|1800.9|1802.6|1802.3|1802.6|1802.3|1801.1|1800.8|91
1658280900000|2022-07-20 01:35:00|1802.7|1802.4|1802.8|1802.5|1803.8|1803.5|1801.9|1801.6|90
1658281200000|2022-07-20 01:40:00|1802.7|1802.4|1803.2|1802.9|1803.5|1803.2|1802.4|1802.1|29
1658281500000|2022-07-20 01:45:00|1803.3|1803|1802.7|1802.4|1803.3|1803|1802.3|1802|48
1658281800000|2022-07-20 01:50:00|1802.6|1802.3|1804.3|1804|1804.6|1804.3|1802.6|1802.3|84
1658282100000|2022-07-20 01:55:00|1804.2|1803.9|1804.2|1803.9|1805.4|1805.1|1803.9|1803.6|164
1658282400000|2022-07-20 02:00:00|1804.1|1803.8|1803.4|1803.1|1804.2|1803.9|1803.1|1802.8|51
1658282700000|2022-07-20 02:05:00|1803.3|1803|1803.8|1803.5|1804|1803.7|1803.2|1802.9|15
1658283000000|2022-07-20 02:10:00|1803.9|1803.6|1803.9|1803.6|1804.8|1804.5|1803.8|1803.5|89
1658283300000|2022-07-20 02:15:00|1803.8|1803.5|1804.1|1803.8|1804.9|1804.6|1803.8|1803.5|49
1658283600000|2022-07-20 02:20:00|1804.2|1803.9|1804.1|1803.8|1804.7|1804.4|1803.8|1803.5|21
1658283900000|2022-07-20 02:25:00|1804|1803.7|1804.4|1804.1|1804.6|1804.3|1804|1803.7|35
1658284200000|2022-07-20 02:30:00|1804.5|1804.2|1806.4|1806.1|1806.5|1806.2|1804.5|1804.2|221
1658284500000|2022-07-20 02:35:00|1806.5|1806.2|1808.1|1807.8|1808.2|1807.9|1806.2|1805.9|364
1658284800000|2022-07-20 02:40:00|1807.9|1807.6|1807.9|1807.6|1808.5|1808.2|1807.6|1807.3|123
1658285100000|2022-07-20 02:45:00|1808|1807.7|1807.1|1806.8|1808.1|1807.8|1806.8|1806.5|67
1658285400000|2022-07-20 02:50:00|1807|1806.7|1807.2|1806.9|1807.3|1807|1806.5|1806.2|30
1658285700000|2022-07-20 02:55:00|1807.3|1807|1807.2|1806.9|1807.3|1807|1806.9|1806.6|18
1658286000000|2022-07-20 03:00:00|1807.3|1807|1807.3|1807|1807.5|1807.2|1806.9|1806.6|55
1658286300000|2022-07-20 03:05:00|1807.2|1806.9|1806.4|1806.1|1807.3|1807|1806.2|1805.9|43
1658286600000|2022-07-20 03:10:00|1806.5|1806.2|1806.8|1806.5|1807.1|1806.8|1806.3|1806|23
1658286900000|2022-07-20 03:15:00|1806.7|1806.4|1806.9|1806.6|1807.2|1806.9|1806.7|1806.4|11
1658287200000|2022-07-20 03:20:00|1807|1806.7|1807.2|1806.9|1807.6|1807.3|1806.8|1806.5|34
1658287500000|2022-07-20 03:25:00|1807.3|1807|1807.1|1806.8|1807.4|1807.1|1806.8|1806.5|24
1658287800000|2022-07-20 03:30:00|1807.2|1806.9|1807|1806.7|1807.5|1807.2|1806.7|1806.4|14
1658288100000|2022-07-20 03:35:00|1807.1|1806.8|1806.9|1806.6|1807.1|1806.8|1806.8|1806.5|11
1658288400000|2022-07-20 03:40:00|1806.8|1806.5|1806.5|1806.2|1807|1806.7|1806.5|1806.2|17
1658288700000|2022-07-20 03:45:00|1806.4|1806.1|1806.2|1805.9|1806.5|1806.2|1805.6|1805.3|33
1658289000000|2022-07-20 03:50:00|1806.3|1806|1805.3|1805|1806.3|1806|1805.3|1805|38
1658289300000|2022-07-20 03:55:00|1805.2|1804.9|1806.5|1806.2|1806.5|1806.2|1805|1804.7|53
1658289600000|2022-07-20 04:00:00|1806.4|1806.1|1806.5|1806.2|1806.9|1806.6|1806.1|1805.8|49
1658289900000|2022-07-20 04:05:00|1806.4|1806.1|1807.3|1807|1807.3|1807|1806.4|1806.1|63
1658290200000|2022-07-20 04:10:00|1807.4|1807.1|1806.8|1806.5|1807.5|1807.2|1806.8|1806.5|35
1658290500000|2022-07-20 04:15:00|1806.7|1806.4|1806.4|1806.1|1807|1806.7|1806.3|1806|15
1658290800000|2022-07-20 04:20:00|1806.3|1806|1805.4|1805.1|1806.4|1806.1|1805.4|1805.1|42
1658291100000|2022-07-20 04:25:00|1805.3|1805|1803.9|1803.6|1805.4|1805.1|1803.7|1803.4|139
1658291400000|2022-07-20 04:30:00|1803.8|1803.5|1804.4|1804.1|1804.9|1804.6|1803.7|1803.4|85
1658291700000|2022-07-20 04:35:00|1804.3|1804|1803.9|1803.6|1804.3|1804|1803.8|1803.5|45
1658292000000|2022-07-20 04:40:00|1803.8|1803.5|1804.5|1804.2|1804.6|1804.3|1803.8|1803.5|59
1658292300000|2022-07-20 04:45:00|1804.6|1804.3|1805.2|1804.9|1805.3|1805|1804.5|1804.2|57
1658292600000|2022-07-20 04:50:00|1805.3|1805|1805.6|1805.3|1805.8|1805.5|1804.8|1804.5|42
1658292900000|2022-07-20 04:55:00|1805.7|1805.4|1805.1|1804.8|1805.8|1805.5|1805|1804.7|35
1658293200000|2022-07-20 05:00:00|1805|1804.7|1803.4|1803.1|1805.2|1804.9|1802.8|1802.5|108
1658293500000|2022-07-20 05:05:00|1803.3|1803|1803.1|1802.8|1803.7|1803.4|1802.8|1802.5|67
1658293800000|2022-07-20 05:10:00|1803.2|1802.9|1803|1802.7|1803.3|1803|1802.2|1801.9|79
1658294100000|2022-07-20 05:15:00|1802.9|1802.6|1802.9|1802.6|1803|1802.7|1802.2|1801.9|87
1658294400000|2022-07-20 05:20:00|1802.8|1802.5|1801.8|1801.5|1802.8|1802.5|1801.4|1801.1|37
1658294700000|2022-07-20 05:25:00|1801.7|1801.4|1802.8|1802.5|1802.8|1802.5|1801.7|1801.4|59
1658295000000|2022-07-20 05:30:00|1802.7|1802.4|1801.9|1801.6|1802.7|1802.4|1801.3|1801|81
1658295300000|2022-07-20 05:35:00|1801.8|1801.5|1801.9|1801.6|1802.4|1802.1|1801.1|1800.8|49
1658295600000|2022-07-20 05:40:00|1801.7|1801.4|1801.8|1801.5|1802.4|1802.1|1801.2|1800.9|132
1658295900000|2022-07-20 05:45:00|1801.7|1801.4|1802|1801.7|1802.2|1801.9|1801.5|1801.2|41
1658296200000|2022-07-20 05:50:00|1801.9|1801.6|1801.9|1801.6|1802.8|1802.5|1801.8|1801.5|34
1658296500000|2022-07-20 05:55:00|1802|1801.7|1801.9|1801.6|1802.1|1801.8|1800.8|1800.5|116
1658296800000|2022-07-20 06:00:00|1802|1801.7|1801.4|1801.1|1802.8|1802.5|1800.8|1800.5|67
1658297100000|2022-07-20 06:05:00|1801.3|1801|1802.2|1801.9|1802.5|1802.2|1801|1800.7|62
1658297400000|2022-07-20 06:10:00|1802.1|1801.8|1801|1800.7|1802.1|1801.8|1801|1800.7|54
1658297700000|2022-07-20 06:15:00|1801.1|1800.8|1800.8|1800.5|1802.2|1801.9|1800.8|1800.5|71
1658298000000|2022-07-20 06:20:00|1800.9|1800.6|1800.5|1800.2|1801.3|1801|1799.6|1799.3|80
1658298300000|2022-07-20 06:25:00|1800.4|1800.1|1802|1801.7|1802.2|1801.9|1800.1|1799.8|45
1658298600000|2022-07-20 06:30:00|1801.9|1801.6|1802.2|1801.9|1802.7|1802.4|1801.6|1801.3|73
1658298900000|2022-07-20 06:35:00|1802.1|1801.8|1803|1802.7|1803|1802.7|1801.3|1801|23
1658299200000|2022-07-20 06:40:00|1803.1|1802.8|1801.9|1801.6|1803.3|1803|1801.4|1801.1|77
1658299500000|2022-07-20 06:45:00|1802|1801.7|1803|1802.7|1803.5|1803.2|1801.6|1801.3|77
1658299800000|2022-07-20 06:50:00|1802.9|1802.6|1802.1|1801.8|1803.2|1802.9|1801.6|1801.3|33
1658300100000|2022-07-20 06:55:00|1802|1801.7|1802.1|1801.8|1802.5|1802.2|1801.8|1801.5|33
1658300400000|2022-07-20 07:00:00|1802.2|1801.9|1801.7|1801.4|1802.3|1802|1798.6|1798.3|442
1658300700000|2022-07-20 07:05:00|1801.8|1801.5|1803.8|1803.5|1804.6|1804.3|1801.3|1801|197
1658301000000|2022-07-20 07:10:00|1803.7|1803.4|1802.3|1802|1804.2|1803.9|1802.1|1801.8|133
1658301300000|2022-07-20 07:15:00|1802.2|1801.9|1803.1|1802.8|1803.7|1803.4|1800.6|1800.3|145
1658301600000|2022-07-20 07:20:00|1803.2|1802.9|1802.7|1802.4|1805.9|1805.6|1802.7|1802.4|402
1658301900000|2022-07-20 07:25:00|1802.5|1802.2|1801.5|1801.2|1802.9|1802.6|1801.2|1800.9|221
1658302200000|2022-07-20 07:30:00|1801.4|1801.1|1799.2|1798.9|1802.6|1802.3|1799|1798.7|284
1658302500000|2022-07-20 07:35:00|1799.3|1799|1797.4|1797.1|1799.3|1799|1797.3|1797|307
1658302800000|2022-07-20 07:40:00|1797.3|1797|1796.4|1796.1|1798.5|1798.2|1796.2|1795.9|674
1658303100000|2022-07-20 07:45:00|1796.3|1796|1796.3|1796|1797.3|1797|1795.5|1795.2|304
1658303400000|2022-07-20 07:50:00|1796.1|1795.8|1797.9|1797.6|1798|1797.7|1795.7|1795.4|221
1658303700000|2022-07-20 07:55:00|1798|1797.7|1796.2|1795.9|1798.3|1798|1796.2|1795.9|226
1658304000000|2022-07-20 08:00:00|1796.3|1796|1799|1798.7|1799.1|1798.8|1795.5|1795.2|299
1658304300000|2022-07-20 08:05:00|1799.1|1798.8|1800.5|1800.2|1800.6|1800.3|1798.6|1798.3|239
1658304600000|2022-07-20 08:10:00|1800.4|1800.1|1800.3|1800|1801.9|1801.6|1800.1|1799.8|352
1658304900000|2022-07-20 08:15:00|1800.2|1799.9|1799.4|1799.1|1801.2|1800.9|1799.3|1799|113
1658305200000|2022-07-20 08:20:00|1799.2|1798.9|1797.5|1797.2|1799.5|1799.2|1797.4|1797.1|116
1658305500000|2022-07-20 08:25:00|1797.4|1797.1|1798.7|1798.4|1798.7|1798.4|1796.9|1796.6|161
1658305800000|2022-07-20 08:30:00|1798.6|1798.3|1798.7|1798.4|1799.1|1798.8|1797.9|1797.6|111
1658306100000|2022-07-20 08:35:00|1798.6|1798.3|1798.1|1797.8|1799.1|1798.8|1797.9|1797.6|119
1658306400000|2022-07-20 08:40:00|1798.2|1797.9|1798.2|1797.9|1799.1|1798.8|1798.1|1797.8|139
1658306700000|2022-07-20 08:45:00|1798.1|1797.8|1797|1796.7|1798.2|1797.9|1795.9|1795.6|100
1658307000000|2022-07-20 08:50:00|1796.9|1796.6|1796.7|1796.4|1797|1796.7|1795.8|1795.5|89
1658307300000|2022-07-20 08:55:00|1796.8|1796.5|1797.1|1796.8|1797.4|1797.1|1796.1|1795.8|141
1658307600000|2022-07-20 09:00:00|1797|1796.7|1798.6|1798.3|1799.3|1799|1797|1796.7|139
1658307900000|2022-07-20 09:05:00|1798.7|1798.4|1798.6|1798.3|1799.2|1798.9|1798.3|1798|54
1658308200000|2022-07-20 09:10:00|1798.5|1798.2|1798.6|1798.3|1799.3|1799|1798.2|1797.9|125
1658308500000|2022-07-20 09:15:00|1798.7|1798.4|1798.5|1798.2|1799.1|1798.8|1797.9|1797.6|84
1658308800000|2022-07-20 09:20:00|1798.4|1798.1|1798.1|1797.8|1798.8|1798.5|1797.1|1796.8|80
1658309100000|2022-07-20 09:25:00|1798.2|1797.9|1796.6|1796.3|1798.6|1798.3|1796.2|1795.9|257
1658309400000|2022-07-20 09:30:00|1796.5|1796.2|1797.2|1796.9|1797.8|1797.5|1795.9|1795.6|173
1658309700000|2022-07-20 09:35:00|1797.1|1796.8|1798.9|1798.6|1798.9|1798.6|1797.1|1796.8|148
1658310000000|2022-07-20 09:40:00|1799|1798.7|1798.9|1798.6|1799.3|1799|1798.4|1798.1|174
1658310300000|2022-07-20 09:45:00|1798.8|1798.5|1798.5|1798.2|1799.1|1798.8|1798.1|1797.8|87
1658310600000|2022-07-20 09:50:00|1798.4|1798.1|1799.7|1799.4|1799.7|1799.4|1798.3|1798|82
1658310900000|2022-07-20 09:55:00|1799.6|1799.3|1798.4|1798.1|1799.8|1799.5|1798.3|1798|68
1658311200000|2022-07-20 10:00:00|1798.3|1798|1797.2|1796.9|1798.9|1798.6|1796.4|1796.1|150
1658311500000|2022-07-20 10:05:00|1797.3|1797|1797|1796.7|1798.5|1798.2|1796.8|1796.5|138
1658311800000|2022-07-20 10:10:00|1796.9|1796.6|1797.2|1796.9|1797.3|1797|1796.4|1796.1|152
1658312100000|2022-07-20 10:15:00|1797.1|1796.8|1798.2|1797.9|1798.2|1797.9|1796.9|1796.6|114
1658312400000|2022-07-20 10:20:00|1798.1|1797.8|1798.1|1797.8|1798.9|1798.6|1797.7|1797.4|233
1658312700000|2022-07-20 10:25:00|1798.2|1797.9|1796.5|1796.2|1798.8|1798.5|1796.5|1796.2|137
1658313000000|2022-07-20 10:30:00|1796.4|1796.1|1791.7|1791.4|1796.9|1796.6|1791.7|1791.4|765
1658313300000|2022-07-20 10:35:00|1791.6|1791.3|1790.6|1790.3|1793.3|1793|1790.4|1790.1|545
1658313600000|2022-07-20 10:40:00|1790.5|1790.2|1791.5|1791.2|1793|1792.7|1789.1|1788.8|594
1658313900000|2022-07-20 10:45:00|1791.4|1791.1|1789.1|1788.8|1791.5|1791.2|1787|1786.7|919
1658314200000|2022-07-20 10:50:00|1789.2|1788.9|1790.6|1790.3|1791.4|1791.1|1789.1|1788.8|512
1658314500000|2022-07-20 10:55:00|1790.8|1790.5|1791.9|1791.6|1792.9|1792.6|1790.3|1790|252
1658314800000|2022-07-20 11:00:00|1792.2|1791.9|1792.3|1792|1793.1|1792.8|1792.1|1791.8|294
1658315100000|2022-07-20 11:05:00|1792.4|1792.1|1791.7|1791.4|1793.9|1793.6|1791.7|1791.4|304
1658315400000|2022-07-20 11:10:00|1791.6|1791.3|1791.8|1791.5|1792.4|1792.1|1790.9|1790.6|209
1658315700000|2022-07-20 11:15:00|1791.7|1791.4|1791.5|1791.2|1791.9|1791.6|1790.7|1790.4|202
1658316000000|2022-07-20 11:20:00|1791.7|1791.4|1792.1|1791.8|1792.4|1792.1|1791.6|1791.3|243
1658316300000|2022-07-20 11:25:00|1792|1791.7|1792.3|1792|1792.4|1792.1|1791|1790.7|212
1658316600000|2022-07-20 11:30:00|1792.4|1792.1|1792.8|1792.5|1793|1792.7|1791.2|1790.9|219
1658316900000|2022-07-20 11:35:00|1792.5|1792.2|1791.8|1791.5|1792.5|1792.2|1791|1790.7|136
1658317200000|2022-07-20 11:40:00|1791.7|1791.4|1789.1|1788.8|1791.8|1791.5|1789|1788.7|195
1658317500000|2022-07-20 11:45:00|1789|1788.7|1790.1|1789.8|1790.6|1790.3|1788.7|1788.4|171
1658317800000|2022-07-20 11:50:00|1790|1789.7|1791.3|1791|1791.3|1791|1789.4|1789.1|219
1658318100000|2022-07-20 11:55:00|1791.2|1790.9|1791.3|1791|1792.1|1791.8|1791|1790.7|227
1658318400000|2022-07-20 12:00:00|1791.2|1790.9|1792.3|1792|1792.7|1792.4|1791.1|1790.8|217
1658318700000|2022-07-20 12:05:00|1792.2|1791.9|1794.3|1794|1794.6|1794.3|1791.5|1791.2|336
1658319000000|2022-07-20 12:10:00|1794.4|1794.1|1793.8|1793.5|1794.8|1794.5|1793.2|1792.9|266
1658319300000|2022-07-20 12:15:00|1793.7|1793.4|1792.8|1792.5|1794.1|1793.8|1792.4|1792.1|155
1658319600000|2022-07-20 12:20:00|1792.7|1792.4|1787.5|1787.2|1793|1792.7|1786.3|1786|1155
1658319900000|2022-07-20 12:25:00|1787.4|1787.1|1788.3|1788|1788.8|1788.5|1786.5|1786.2|504
1658320200000|2022-07-20 12:30:00|1788.2|1787.9|1790.4|1790.1|1791|1790.7|1787.5|1787.2|329
1658320500000|2022-07-20 12:35:00|1790.3|1790|1789|1788.7|1790.4|1790.1|1787.8|1787.5|304
1658320800000|2022-07-20 12:40:00|1789.1|1788.8|1790.2|1789.9|1790.6|1790.3|1788.1|1787.8|214
1658321100000|2022-07-20 12:45:00|1790.1|1789.8|1791.6|1791.3|1792.5|1792.2|1789.6|1789.3|339
1658321400000|2022-07-20 12:50:00|1791.3|1791|1794|1793.7|1795.8|1795.5|1791.3|1791|1011
1658321700000|2022-07-20 12:55:00|1793.9|1793.6|1793.1|1792.8|1794.2|1793.9|1793|1792.7|217
1658322000000|2022-07-20 13:00:00|1793|1792.7|1793.5|1793.2|1794.5|1794.2|1792.8|1792.5|251
1658322300000|2022-07-20 13:05:00|1793.6|1793.3|1793.6|1793.3|1794.6|1794.3|1793.3|1793|391
1658322600000|2022-07-20 13:10:00|1793.7|1793.4|1791.6|1791.3|1794|1793.7|1791.4|1791.1|337
1658322900000|2022-07-20 13:15:00|1791.7|1791.4|1793.2|1792.9|1793.4|1793.1|1791.3|1791|303
1658323200000|2022-07-20 13:20:00|1793.1|1792.8|1793.8|1793.5|1794.4|1794.1|1792.6|1792.3|467
1658323500000|2022-07-20 13:25:00|1793.9|1793.6|1795.3|1795|1795.8|1795.5|1793.4|1793.1|692
1658323800000|2022-07-20 13:30:00|1794.7|1794.4|1802.5|1802.2|1802.9|1802.6|1792.4|1792.1|7276
1658324100000|2022-07-20 13:35:00|1802.3|1802|1803.6|1803.3|1805.5|1805.2|1802.3|1802|4923
1658324400000|2022-07-20 13:40:00|1803.7|1803.4|1804.1|1803.8|1806.3|1806|1802.3|1802|3467
1658324700000|2022-07-20 13:45:00|1804.5|1804.2|1801.5|1801.2|1805.3|1805|1798.6|1798.3|3043
1658325000000|2022-07-20 13:50:00|1801.7|1801.4|1799.3|1799|1805.4|1805.1|1799|1798.7|2614
1658325300000|2022-07-20 13:55:00|1799.4|1799.1|1795.8|1795.5|1800.3|1800|1795.4|1795.1|2554
1658325600000|2022-07-20 14:00:00|1796.4|1796.1|1798|1797.7|1798.2|1797.9|1795.1|1794.8|2608
1658325900000|2022-07-20 14:05:00|1798.1|1797.8|1801.5|1801.2|1801.5|1801.2|1793.1|1792.8|2465
1658326200000|2022-07-20 14:10:00|1801.4|1801.1|1804.2|1803.9|1805.2|1804.9|1800.7|1800.4|2301
1658326500000|2022-07-20 14:15:00|1804.4|1804.1|1805.9|1805.6|1805.9|1805.6|1802.4|1802.1|2416
1658326800000|2022-07-20 14:20:00|1806|1805.7|1808.7|1808.4|1808.7|1808.4|1805.7|1805.4|2332
1658327100000|2022-07-20 14:25:00|1808.6|1808.3|1812.1|1811.8|1812.7|1812.4|1808.5|1808.2|3141
1658327400000|2022-07-20 14:30:00|1811.9|1811.6|1811.9|1811.6|1813.1|1812.8|1809.4|1809.1|2539
1658327700000|2022-07-20 14:35:00|1812|1811.7|1815|1814.7|1815.5|1815.2|1811.2|1810.9|2873
1658328000000|2022-07-20 14:40:00|1815.1|1814.8|1817.3|1817|1817.3|1817|1813.5|1813.2|2274
1658328300000|2022-07-20 14:45:00|1817.2|1816.9|1819.4|1819.1|1820.3|1820|1816.5|1816.2|2206
1658328600000|2022-07-20 14:50:00|1819.5|1819.2|1821.6|1821.3|1821.9|1821.6|1818.6|1818.3|2319
1658328900000|2022-07-20 14:55:00|1821.7|1821.4|1822.6|1822.3|1822.7|1822.4|1821.1|1820.8|1586
1658329200000|2022-07-20 15:00:00|1822.7|1822.4|1821.6|1821.3|1822.7|1822.4|1819.2|1818.9|1887
1658329500000|2022-07-20 15:05:00|1821.5|1821.2|1822.1|1821.8|1822.4|1822.1|1819.8|1819.5|1421
1658329800000|2022-07-20 15:10:00|1822|1821.7|1821.3|1821|1822.8|1822.5|1821|1820.7|1443
1658330100000|2022-07-20 15:15:00|1821.2|1820.9|1819.6|1819.3|1821.5|1821.2|1819.1|1818.8|1170
1658330400000|2022-07-20 15:20:00|1819.5|1819.2|1818|1817.7|1820.2|1819.9|1817.2|1816.9|1133
1658330700000|2022-07-20 15:25:00|1818.1|1817.8|1818.7|1818.4|1819.2|1818.9|1817.6|1817.3|1302
1658331000000|2022-07-20 15:30:00|1818.8|1818.5|1818.3|1818|1819|1818.7|1817.2|1816.9|1240
1658331300000|2022-07-20 15:35:00|1818.2|1817.9|1817|1816.7|1819.4|1819.1|1815|1814.7|1429
1658331600000|2022-07-20 15:40:00|1816.9|1816.6|1816.8|1816.5|1817.2|1816.9|1814.4|1814.1|1075
1658331900000|2022-07-20 15:45:00|1816.9|1816.6|1818.3|1818|1818.5|1818.2|1816.8|1816.5|737
1658332200000|2022-07-20 15:50:00|1818.4|1818.1|1819.6|1819.3|1821.1|1820.8|1817.8|1817.5|1567
1658332500000|2022-07-20 15:55:00|1819.5|1819.2|1819.5|1819.2|1820.1|1819.8|1817.6|1817.3|771
1658332800000|2022-07-20 16:00:00|1819.4|1819.1|1820.3|1820|1820.5|1820.2|1818.9|1818.6|755
1658333100000|2022-07-20 16:05:00|1820.2|1819.9|1822.3|1822|1822.9|1822.6|1819.7|1819.4|1263
1658333400000|2022-07-20 16:10:00|1822.2|1821.9|1821.3|1821|1822.9|1822.6|1821|1820.7|785
1658333700000|2022-07-20 16:15:00|1821.5|1821.2|1819.6|1819.3|1821.5|1821.2|1818.5|1818.2|1221
1658334000000|2022-07-20 16:20:00|1819.8|1819.5|1818.8|1818.5|1819.8|1819.5|1817.9|1817.6|695
1658334300000|2022-07-20 16:25:00|1818.7|1818.4|1816|1815.7|1819|1818.7|1815.9|1815.6|1847
1658334600000|2022-07-20 16:30:00|1816.1|1815.8|1818.3|1818|1818.7|1818.4|1815.9|1815.6|970
1658334900000|2022-07-20 16:35:00|1818.4|1818.1|1818.7|1818.4|1819.3|1819|1817.8|1817.5|616
1658335200000|2022-07-20 16:40:00|1818.6|1818.3|1812.6|1812.3|1818.8|1818.5|1810.6|1810.3|2439
1658335500000|2022-07-20 16:45:00|1812.5|1812.2|1807.5|1807.2|1812.5|1812.2|1805.5|1805.2|2090
1658335800000|2022-07-20 16:50:00|1807.4|1807.1|1811.6|1811.3|1812.6|1812.3|1806.9|1806.6|990
1658336100000|2022-07-20 16:55:00|1811.5|1811.2|1811.7|1811.4|1812.9|1812.6|1811|1810.7|1168
1658336400000|2022-07-20 17:00:00|1811.6|1811.3|1806.8|1806.5|1812.2|1811.9|1805.4|1805.1|2339
1658336700000|2022-07-20 17:05:00|1806.6|1806.3|1806.5|1806.2|1809.3|1809|1803.5|1803.2|1840
1658337000000|2022-07-20 17:10:00|1806.1|1805.8|1804.9|1804.6|1806.2|1805.9|1801.8|1801.5|1970
1658337300000|2022-07-20 17:15:00|1804.8|1804.5|1808.1|1807.8|1808.1|1807.8|1803.7|1803.4|1266
1658337600000|2022-07-20 17:20:00|1808|1807.7|1806.3|1806|1808.5|1808.2|1805.4|1805.1|991
1658337900000|2022-07-20 17:25:00|1806.2|1805.9|1809.8|1809.5|1810|1809.7|1806.1|1805.8|1272
1658338200000|2022-07-20 17:30:00|1809.6|1809.3|1812.8|1812.5|1813.6|1813.3|1808.9|1808.6|1626
1658338500000|2022-07-20 17:35:00|1812.7|1812.4|1813.4|1813.1|1813.6|1813.3|1810.1|1809.8|966
1658338800000|2022-07-20 17:40:00|1813.3|1813|1813.6|1813.3|1813.8|1813.5|1812.1|1811.8|752
1658339100000|2022-07-20 17:45:00|1813.8|1813.5|1810|1809.7|1813.9|1813.6|1810|1809.7|765
1658339400000|2022-07-20 17:50:00|1810.1|1809.8|1810.9|1810.6|1812.1|1811.8|1809.4|1809.1|842
1658339700000|2022-07-20 17:55:00|1811|1810.7|1806.7|1806.4|1811.3|1811|1805.7|1805.4|1555
1658340000000|2022-07-20 18:00:00|1806.8|1806.5|1810.2|1809.9|1810.4|1810.1|1806.1|1805.8|1336
1658340300000|2022-07-20 18:05:00|1810.3|1810|1811.3|1811|1811.4|1811.1|1809.1|1808.8|666
1658340600000|2022-07-20 18:10:00|1811.2|1810.9|1810.1|1809.8|1811.4|1811.1|1807.8|1807.5|742
1658340900000|2022-07-20 18:15:00|1810|1809.7|1812.1|1811.8|1812.1|1811.8|1808.3|1808|816
1658341200000|2022-07-20 18:20:00|1812.2|1811.9|1814.1|1813.8|1814.3|1814|1811.6|1811.3|1107
1658341500000|2022-07-20 18:25:00|1814.2|1813.9|1816.2|1815.9|1816.9|1816.6|1814|1813.7|1137
1658341800000|2022-07-20 18:30:00|1816.3|1816|1817.8|1817.5|1817.8|1817.5|1815.2|1814.9|912
1658342100000|2022-07-20 18:35:00|1817.6|1817.3|1818.5|1818.2|1818.5|1818.2|1816.4|1816.1|792
1658342400000|2022-07-20 18:40:00|1818.4|1818.1|1818|1817.7|1818.5|1818.2|1816.8|1816.5|624
1658342700000|2022-07-20 18:45:00|1817.9|1817.6|1818.9|1818.6|1819.1|1818.8|1817.2|1816.9|946
1658343000000|2022-07-20 18:50:00|1819|1818.7|1814.7|1814.4|1819|1818.7|1814.5|1814.2|1112
1658343300000|2022-07-20 18:55:00|1814.9|1814.6|1818.2|1817.9|1818.8|1818.5|1813.9|1813.6|1277
1658343600000|2022-07-20 19:00:00|1818.3|1818|1822.2|1821.9|1822.4|1822.1|1817.4|1817.1|1468
1658343900000|2022-07-20 19:05:00|1822.3|1822|1820.9|1820.6|1823|1822.7|1820.5|1820.2|1366
1658344200000|2022-07-20 19:10:00|1821|1820.7|1821.9|1821.6|1822.4|1822.1|1820.5|1820.2|907
1658344500000|2022-07-20 19:15:00|1822.3|1822|1824.8|1824.5|1825.2|1824.9|1821.5|1821.2|1966
1658344800000|2022-07-20 19:20:00|1825|1824.7|1823.4|1823.1|1826.1|1825.8|1823|1822.7|1728
1658345100000|2022-07-20 19:25:00|1823.3|1823|1826.2|1825.9|1826.4|1826.1|1823.3|1823|890
1658345400000|2022-07-20 19:30:00|1826.1|1825.8|1823.1|1822.8|1826.7|1826.4|1822.6|1822.3|1809
1658345700000|2022-07-20 19:35:00|1823|1822.7|1821.8|1821.5|1823.8|1823.5|1820.7|1820.4|1508
1658346000000|2022-07-20 19:40:00|1822|1821.7|1824|1823.7|1825.1|1824.8|1821.7|1821.4|1368
1658346300000|2022-07-20 19:45:00|1823.9|1823.6|1822.7|1822.4|1824|1823.7|1821.1|1820.8|1830
1658346600000|2022-07-20 19:50:00|1822.4|1822.1|1823.2|1822.9|1826.3|1826|1821.6|1821.3|5907
1658346900000|2022-07-20 19:55:00|1823.5|1823.2|1824.5|1824.2|1826.4|1826.1|1821.9|1821.6|15090
1658347200000|2022-07-20 20:00:00|1824.1|1823.8|1823.5|1823.2|1825.1|1824.8|1823.3|1823|4941
1658347500000|2022-07-20 20:05:00|1823.4|1823.1|1822.1|1821.8|1823.5|1823.2|1821.2|1820.9|1710
1658347800000|2022-07-20 20:10:00|1822|1821.7|1820.4|1820.1|1822.1|1821.8|1819.9|1819.6|1275
1658348100000|2022-07-20 20:15:00|1820.8|1820.5|1819|1818.7|1821.1|1820.8|1817.6|1817.3|738
1658348400000|2022-07-20 20:20:00|1818.9|1818.6|1818.9|1818.6|1819.6|1819.3|1817.9|1817.6|371
1658348700000|2022-07-20 20:25:00|1818.8|1818.5|1818.4|1818.1|1819.1|1818.8|1818.1|1817.8|176
1658349000000|2022-07-20 20:30:00|1818.5|1818.2|1818.6|1818.3|1819|1818.7|1818|1817.7|234
1658349300000|2022-07-20 20:35:00|1818.5|1818.2|1817.7|1817.4|1818.6|1818.3|1817.6|1817.3|219
1658349600000|2022-07-20 20:40:00|1817.6|1817.3|1818|1817.7|1818.8|1818.5|1817.5|1817.2|392
1658349900000|2022-07-20 20:45:00|1818.1|1817.8|1817.8|1817.5|1818.7|1818.4|1817.6|1817.3|159
1658350200000|2022-07-20 20:50:00|1817.7|1817.4|1817.3|1817|1818.2|1817.9|1817.1|1816.8|148
1658350500000|2022-07-20 20:55:00|1817.2|1816.9|1817.4|1816.6|1817.6|1817.3|1817|1816.6|287
1658350800000|2022-07-20 21:00:00|1817.5|1816.7|1817.6|1816.8|1817.7|1816.9|1817.4|1816.6|0
1658351100000|2022-07-20 21:05:00|1817.7|1816.9|1817.7|1816.9|1817.9|1817.1|1817.3|1816.5|0
1658351400000|2022-07-20 21:10:00|1817.6|1816.8|1817.5|1816.7|1817.7|1816.9|1817.4|1816.6|0
1658351700000|2022-07-20 21:15:00|1817.4|1816.6|1817.5|1816.7|1817.5|1816.7|1817.4|1816.6|0
1658352000000|2022-07-20 21:20:00|1817.4|1816.6|1817.5|1816.7|1817.5|1816.7|1817.4|1816.6|0
1658352300000|2022-07-20 21:25:00|1817.7|1816.9|1818.2|1817.4|1818.3|1817.5|1817.6|1816.8|0
1658352600000|2022-07-20 21:30:00|1818.3|1817.5|1818.5|1817.7|1818.5|1817.7|1818.3|1817.5|0
1658352900000|2022-07-20 21:35:00|1818.3|1817.5|1819|1818.2|1819.4|1818.6|1818.3|1817.5|0
1658353200000|2022-07-20 21:40:00|1819.1|1818.3|1819.1|1818.3|1819.1|1818.3|1818.5|1817.7|0
1658353500000|2022-07-20 21:45:00|1819.3|1818.5|1819.4|1818.6|1819.5|1818.7|1819.3|1818.5|0
1658353800000|2022-07-20 21:50:00|1819.3|1818.5|1818.8|1818|1819.3|1818.5|1818.8|1818|0
1658354100000|2022-07-20 21:55:00|1818.9|1818.1|1818.2|1817.4|1819|1818.2|1818.2|1817.4|0
1658354400000|2022-07-20 22:00:00|1818|1817.2|1817.3|1817|1818.3|1818|1816.6|1816.3|316
1658354700000|2022-07-20 22:05:00|1817.4|1817.1|1816.8|1816.5|1817.6|1817.3|1816.5|1816.2|85
1658355000000|2022-07-20 22:10:00|1817|1816.7|1817|1816.7|1817.2|1816.9|1816.5|1816.2|46
1658355300000|2022-07-20 22:15:00|1816.9|1816.6|1815.6|1815.3|1817|1816.7|1815.4|1815.1|68
1658355600000|2022-07-20 22:20:00|1815.5|1815.2|1815.6|1815.3|1815.7|1815.4|1814.7|1814.4|58
1658355900000|2022-07-20 22:25:00|1815.7|1815.4|1816.2|1815.9|1817|1816.7|1815.7|1815.4|63
1658356200000|2022-07-20 22:30:00|1816.3|1816|1816.5|1816.2|1817|1816.7|1816|1815.7|71
1658356500000|2022-07-20 22:35:00|1816.3|1816|1815.3|1815|1816.4|1816.1|1815.3|1815|13
1658356800000|2022-07-20 22:40:00|1815.2|1814.9|1815|1814.7|1816|1815.7|1814.8|1814.5|45
1658357100000|2022-07-20 22:45:00|1814.9|1814.6|1815.4|1815.1|1815.6|1815.3|1814.6|1814.3|167
1658357400000|2022-07-20 22:50:00|1815|1814.7|1814.2|1813.9|1815|1814.7|1813.8|1813.5|251
1658357700000|2022-07-20 22:55:00|1814.3|1814|1815|1814.7|1815.4|1815.1|1814|1813.7|135
1658358000000|2022-07-20 23:00:00|1815.1|1814.8|1814.7|1814.4|1815.3|1815|1814.4|1814.1|78
1658358300000|2022-07-20 23:05:00|1814.6|1814.3|1816|1815.7|1816.1|1815.8|1814.6|1814.3|49
1658358600000|2022-07-20 23:10:00|1815.9|1815.6|1815.5|1815.2|1816|1815.7|1815.3|1815|25
1658358900000|2022-07-20 23:15:00|1815.6|1815.3|1816.5|1816.2|1816.5|1816.2|1815.5|1815.2|16
1658359200000|2022-07-20 23:20:00|1816.4|1816.1|1818.9|1818.6|1818.9|1818.6|1816.4|1816.1|122
1658359500000|2022-07-20 23:25:00|1819|1818.7|1818.7|1818.4|1819.5|1819.2|1818.7|1818.4|107
1658359800000|2022-07-20 23:30:00|1818.6|1818.3|1818.7|1818.4|1818.8|1818.5|1817.6|1817.3|74
1658360100000|2022-07-20 23:35:00|1818.8|1818.5|1818.4|1818.1|1819.2|1818.9|1818.4|1818.1|25
1658360400000|2022-07-20 23:40:00|1818.5|1818.2|1818.6|1818.3|1818.8|1818.5|1817.7|1817.4|39
1658360700000|2022-07-20 23:45:00|1818.5|1818.2|1818.9|1818.6|1819.3|1819|1818.3|1818|62
1658361000000|2022-07-20 23:50:00|1818.8|1818.5|1819.7|1819.4|1820|1819.7|1818.7|1818.4|77
1658361300000|2022-07-20 23:55:00|1819.8|1819.5|1817.9|1817.6|1819.9|1819.6|1817.8|1817.5|86
1658361600000|2022-07-21 00:00:00|1817.6|1817.3|1817|1816.7|1818.1|1817.8|1816.3|1816|120
1658361900000|2022-07-21 00:05:00|1816.9|1816.6|1816|1815.7|1817.2|1816.9|1815.8|1815.5|35
1658362200000|2022-07-21 00:10:00|1815.8|1815.5|1816.2|1815.9|1816.9|1816.6|1815.5|1815.2|52
1658362500000|2022-07-21 00:15:00|1816.3|1816|1816.1|1815.8|1817.1|1816.8|1816.1|1815.8|74
1658362800000|2022-07-21 00:20:00|1816.2|1815.9|1816.9|1816.6|1816.9|1816.6|1815.6|1815.3|17
1658363100000|2022-07-21 00:25:00|1816.8|1816.5|1817.1|1816.8|1817.3|1817|1816|1815.7|25
1658363400000|2022-07-21 00:30:00|1817.2|1816.9|1817|1816.7|1817.7|1817.4|1816.5|1816.2|34
1658363700000|2022-07-21 00:35:00|1816.9|1816.6|1817.7|1817.4|1818.3|1818|1816.6|1816.3|22
1658364000000|2022-07-21 00:40:00|1817.6|1817.3|1817.4|1817.1|1817.9|1817.6|1817|1816.7|11
1658364300000|2022-07-21 00:45:00|1817.5|1817.2|1818.6|1818.3|1818.8|1818.5|1817.5|1817.2|50
1658364600000|2022-07-21 00:50:00|1818.5|1818.2|1818.7|1818.4|1819|1818.7|1818.1|1817.8|34
1658364900000|2022-07-21 00:55:00|1818.8|1818.5|1819.1|1818.8|1819.6|1819.3|1818.7|1818.4|16
1658365200000|2022-07-21 01:00:00|1819|1818.7|1817.9|1817.6|1819.1|1818.8|1817.9|1817.6|120
1658365500000|2022-07-21 01:05:00|1817.8|1817.5|1817.2|1816.9|1817.8|1817.5|1815.6|1815.3|53
1658365800000|2022-07-21 01:10:00|1817.1|1816.8|1817.3|1817|1817.9|1817.6|1816.5|1816.2|10
1658366100000|2022-07-21 01:15:00|1817.4|1817.1|1817.5|1817.2|1818.4|1818.1|1816.9|1816.6|30
1658366400000|2022-07-21 01:20:00|1817.6|1817.3|1816.6|1816.3|1817.7|1817.4|1816.3|1816|11
1658366700000|2022-07-21 01:25:00|1816.5|1816.2|1813.6|1813.3|1816.6|1816.3|1813.4|1813.1|201
1658367000000|2022-07-21 01:30:00|1813.7|1813.4|1816|1815.7|1816.2|1815.9|1813.4|1813.1|113
1658367300000|2022-07-21 01:35:00|1816.2|1815.9|1816.6|1816.3|1817|1816.7|1815.8|1815.5|35
1658367600000|2022-07-21 01:40:00|1816.7|1816.4|1816.9|1816.6|1817.9|1817.6|1816.6|1816.3|39
1658367900000|2022-07-21 01:45:00|1817|1816.7|1816.5|1816.2|1817.1|1816.8|1815.3|1815|87
1658368200000|2022-07-21 01:50:00|1816.6|1816.3|1815.5|1815.2|1816.7|1816.4|1815.2|1814.9|42
1658368500000|2022-07-21 01:55:00|1815.6|1815.3|1816.3|1816|1816.7|1816.4|1815.5|1815.2|23
1658368800000|2022-07-21 02:00:00|1816.2|1815.9|1817.2|1816.9|1817.2|1816.9|1815.6|1815.3|30
1658369100000|2022-07-21 02:05:00|1817.4|1817.1|1817.1|1816.8|1818.2|1817.9|1816.7|1816.4|31
1658369400000|2022-07-21 02:10:00|1817.2|1816.9|1817.7|1817.4|1818.1|1817.8|1816.9|1816.6|14
1658369700000|2022-07-21 02:15:00|1817.6|1817.3|1817.7|1817.4|1818.3|1818|1817.3|1817|15
1658370000000|2022-07-21 02:20:00|1817.8|1817.5|1817.7|1817.4|1818.6|1818.3|1817.6|1817.3|19
1658370300000|2022-07-21 02:25:00|1817.8|1817.5|1817.9|1817.6|1818.4|1818.1|1817.7|1817.4|11
1658370600000|2022-07-21 02:30:00|1818|1817.7|1818.1|1817.8|1818.3|1818|1817.3|1817|16
1658370900000|2022-07-21 02:35:00|1818.2|1817.9|1818.5|1818.2|1818.6|1818.3|1817.9|1817.6|5
1658371200000|2022-07-21 02:40:00|1818.4|1818.1|1818|1817.7|1818.7|1818.4|1817.9|1817.6|10
1658371500000|2022-07-21 02:45:00|1818.1|1817.8|1817.8|1817.5|1818.7|1818.4|1817.6|1817.3|8
1658371800000|2022-07-21 02:50:00|1817.7|1817.4|1817.9|1817.6|1818.1|1817.8|1817.2|1816.9|11
1658372100000|2022-07-21 02:55:00|1818|1817.7|1818|1817.7|1818.1|1817.8|1817.4|1817.1|17
1658372400000|2022-07-21 03:00:00|1817.9|1817.6|1818.2|1817.9|1818.2|1817.9|1817.4|1817.1|12
1658372700000|2022-07-21 03:05:00|1818.3|1818|1818.8|1818.5|1818.8|1818.5|1817.8|1817.5|12
1658373000000|2022-07-21 03:10:00|1818.7|1818.4|1819.8|1819.5|1819.9|1819.6|1818.5|1818.2|98
1658373300000|2022-07-21 03:15:00|1820|1819.7|1819.4|1819.1|1820.1|1819.8|1819.1|1818.8|23
1658373600000|2022-07-21 03:20:00|1819.3|1819|1818.8|1818.5|1819.5|1819.2|1818.6|1818.3|25
1658373900000|2022-07-21 03:25:00|1818.7|1818.4|1818.7|1818.4|1819.1|1818.8|1818.4|1818.1|9
1658374200000|2022-07-21 03:30:00|1818.5|1818.2|1818.1|1817.8|1819.3|1819|1818|1817.7|7
1658374500000|2022-07-21 03:35:00|1818|1817.7|1818.7|1818.4|1819|1818.7|1817.9|1817.6|11
1658374800000|2022-07-21 03:40:00|1818.6|1818.3|1818.7|1818.4|1818.8|1818.5|1818.1|1817.8|2
1658375100000|2022-07-21 03:45:00|1818.8|1818.5|1819|1818.7|1819.5|1819.2|1818.8|1818.5|27
1658375400000|2022-07-21 03:50:00|1818.9|1818.6|1819.6|1819.3|1819.7|1819.4|1818.8|1818.5|12
1658375700000|2022-07-21 03:55:00|1819.5|1819.2|1818.7|1818.4|1819.5|1819.2|1818.6|1818.3|15
1658376000000|2022-07-21 04:00:00|1819|1818.7|1818.9|1818.6|1819.8|1819.5|1818.6|1818.3|19
1658376300000|2022-07-21 04:05:00|1819|1818.7|1818.7|1818.4|1819.1|1818.8|1818.6|1818.3|1
1658376600000|2022-07-21 04:10:00|1818.6|1818.3|1818.8|1818.5|1819|1818.7|1818.3|1818|9
1658376900000|2022-07-21 04:15:00|1818.9|1818.6|1818.9|1818.6|1819.3|1819|1818.7|1818.4|5
1658377200000|2022-07-21 04:20:00|1818.8|1818.5|1818.1|1817.8|1818.9|1818.6|1818.1|1817.8|17
1658377500000|2022-07-21 04:25:00|1818.2|1817.9|1818.1|1817.8|1818.4|1818.1|1817.8|1817.5|19
1658377800000|2022-07-21 04:30:00|1818.3|1818|1819.7|1819.4|1820|1819.7|1818.2|1817.9|81
1658378100000|2022-07-21 04:35:00|1819.6|1819.3|1819.1|1818.8|1819.8|1819.5|1818.6|1818.3|30
1658378400000|2022-07-21 04:40:00|1819.2|1818.9|1820.2|1819.9|1820.3|1820|1818.9|1818.6|47
1658378700000|2022-07-21 04:45:00|1820.3|1820|1821.3|1821|1821.4|1821.1|1819.9|1819.6|62
1658379000000|2022-07-21 04:50:00|1821.4|1821.1|1821.9|1821.6|1822.8|1822.5|1821.4|1821.1|114
1658379300000|2022-07-21 04:55:00|1822|1821.7|1821|1820.7|1822.2|1821.9|1821|1820.7|13
1658379600000|2022-07-21 05:00:00|1821.2|1820.9|1820.7|1820.4|1821.4|1821.1|1820.2|1819.9|25
1658379900000|2022-07-21 05:05:00|1820.8|1820.5|1822|1821.7|1822.1|1821.8|1820.4|1820.1|19
1658380200000|2022-07-21 05:10:00|1822.1|1821.8|1822|1821.7|1823.2|1822.9|1821.9|1821.6|49
1658380500000|2022-07-21 05:15:00|1822.1|1821.8|1821.2|1820.9|1822.3|1822|1820.7|1820.4|21
1658380800000|2022-07-21 05:20:00|1821.3|1821|1822|1821.7|1822.2|1821.9|1821|1820.7|18
1658381100000|2022-07-21 05:25:00|1821.9|1821.6|1822|1821.7|1822.2|1821.9|1821.6|1821.3|12
1658381400000|2022-07-21 05:30:00|1822.2|1821.9|1822.1|1821.8|1823.1|1822.8|1822|1821.7|31
1658381700000|2022-07-21 05:35:00|1822.2|1821.9|1824|1823.7|1824|1823.7|1821.8|1821.5|43
1658382000000|2022-07-21 05:40:00|1823.9|1823.6|1824.4|1824.1|1824.7|1824.4|1823.7|1823.4|171
1658382300000|2022-07-21 05:45:00|1824.7|1824.4|1825.4|1825.1|1825.7|1825.4|1824.1|1823.8|84
1658382600000|2022-07-21 05:50:00|1825.3|1825|1826.7|1826.4|1828.3|1828|1825.2|1824.9|363
1658382900000|2022-07-21 05:55:00|1826.6|1826.3|1827.1|1826.8|1827.6|1827.3|1826.1|1825.8|69
1658383200000|2022-07-21 06:00:00|1827|1826.7|1826.2|1825.9|1827.5|1827.2|1826.1|1825.8|117
1658383500000|2022-07-21 06:05:00|1826.3|1826|1827.2|1826.9|1827.7|1827.4|1825.7|1825.4|110
1658383800000|2022-07-21 06:10:00|1827.3|1827|1827.7|1827.4|1827.9|1827.6|1826.8|1826.5|101
1658384100000|2022-07-21 06:15:00|1827.6|1827.3|1826.9|1826.6|1827.8|1827.5|1825.1|1824.8|91
1658384400000|2022-07-21 06:20:00|1826.8|1826.5|1825.7|1825.4|1826.9|1826.6|1825.6|1825.3|85
1658384700000|2022-07-21 06:25:00|1825.6|1825.3|1825|1824.7|1826.9|1826.6|1824.9|1824.6|205
1658385000000|2022-07-21 06:30:00|1824.9|1824.6|1822.8|1822.5|1825.4|1825.1|1822.7|1822.4|269
1658385300000|2022-07-21 06:35:00|1822.7|1822.4|1824|1823.7|1824.1|1823.8|1822|1821.7|135
1658385600000|2022-07-21 06:40:00|1823.9|1823.6|1823.4|1823.1|1824.2|1823.9|1823.2|1822.9|19
1658385900000|2022-07-21 06:45:00|1823.5|1823.2|1822.2|1821.9|1823.5|1823.2|1822.1|1821.8|62
1658386200000|2022-07-21 06:50:00|1822.1|1821.8|1822.7|1822.4|1823.1|1822.8|1821.3|1821|58
1658386500000|2022-07-21 06:55:00|1822.6|1822.3|1822|1821.7|1823.1|1822.8|1821.4|1821.1|18
1658386800000|2022-07-21 07:00:00|1822.2|1821.9|1822|1821.7|1822.9|1822.6|1820.8|1820.5|213
1658387100000|2022-07-21 07:05:00|1821.8|1821.5|1823.1|1822.8|1823.6|1823.3|1820.9|1820.6|164
1658387400000|2022-07-21 07:10:00|1823.2|1822.9|1822.7|1822.4|1824.8|1824.5|1822.6|1822.3|152
1658387700000|2022-07-21 07:15:00|1822.6|1822.3|1823.2|1822.9|1823.5|1823.2|1820.6|1820.3|108
1658388000000|2022-07-21 07:20:00|1823.3|1823|1823.9|1823.6|1824.9|1824.6|1822.3|1822|117
1658388300000|2022-07-21 07:25:00|1824|1823.7|1820.4|1820.1|1824.4|1824.1|1820.3|1820|247
1658388600000|2022-07-21 07:30:00|1820.8|1820.5|1819|1818.7|1821.3|1821|1818.3|1818|267
1658388900000|2022-07-21 07:35:00|1818.9|1818.6|1819.8|1819.5|1819.8|1819.5|1818.3|1818|107
1658389200000|2022-07-21 07:40:00|1819.9|1819.6|1818.5|1818.2|1820.3|1820|1818.1|1817.8|95
1658389500000|2022-07-21 07:45:00|1818.4|1818.1|1819.7|1819.4|1820.1|1819.8|1818.4|1818.1|92
1658389800000|2022-07-21 07:50:00|1819.8|1819.5|1819.7|1819.4|1820|1819.7|1818.6|1818.3|175
1658390100000|2022-07-21 07:55:00|1820.1|1819.8|1818|1817.7|1820.2|1819.9|1817.7|1817.4|170
1658390400000|2022-07-21 08:00:00|1818.3|1818|1816.7|1816.4|1818.9|1818.6|1816.7|1816.4|367
1658390700000|2022-07-21 08:05:00|1816.6|1816.3|1816.8|1816.5|1817.5|1817.2|1815.7|1815.4|246
1658391000000|2022-07-21 08:10:00|1816.7|1816.4|1816.4|1816.1|1817.6|1817.3|1815.9|1815.6|56
1658391300000|2022-07-21 08:15:00|1816.5|1816.2|1815.4|1815.1|1816.8|1816.5|1815|1814.7|91
1658391600000|2022-07-21 08:20:00|1815.5|1815.2|1813.1|1812.8|1816.1|1815.8|1812.6|1812.3|348
1658391900000|2022-07-21 08:25:00|1813.3|1813|1814.3|1814|1814.9|1814.6|1812.8|1812.5|302
1658392200000|2022-07-21 08:30:00|1814.4|1814.1|1816.7|1816.4|1816.8|1816.5|1813.9|1813.6|150
1658392500000|2022-07-21 08:35:00|1816.9|1816.6|1815.2|1814.9|1817.3|1817|1814.9|1814.6|164
1658392800000|2022-07-21 08:40:00|1815.4|1815.1|1814|1813.7|1816.1|1815.8|1812.6|1812.3|413
1658393100000|2022-07-21 08:45:00|1814.1|1813.8|1814|1813.7|1815.2|1814.9|1813.6|1813.3|51
1658393400000|2022-07-21 08:50:00|1813.9|1813.6|1814.2|1813.9|1815.1|1814.8|1813.6|1813.3|95
1658393700000|2022-07-21 08:55:00|1814.3|1814|1817.1|1816.8|1817.2|1816.9|1814.1|1813.8|138
1658394000000|2022-07-21 09:00:00|1817|1816.7|1815.3|1815|1817.1|1816.8|1815|1814.7|175
1658394300000|2022-07-21 09:05:00|1815.2|1814.9|1815.6|1815.3|1816.2|1815.9|1814.9|1814.6|154
1658394600000|2022-07-21 09:10:00|1815.7|1815.4|1817.1|1816.8|1817.1|1816.8|1815.7|1815.4|160
1658394900000|2022-07-21 09:15:00|1817|1816.7|1817.1|1816.8|1817.4|1817.1|1816|1815.7|115
1658395200000|2022-07-21 09:20:00|1817.2|1816.9|1817.3|1817|1818.1|1817.8|1817|1816.7|224
1658395500000|2022-07-21 09:25:00|1817.4|1817.1|1816.6|1816.3|1817.8|1817.5|1816.5|1816.2|138
1658395800000|2022-07-21 09:30:00|1816.5|1816.2|1816.6|1816.3|1816.8|1816.5|1815.8|1815.5|109
1658396100000|2022-07-21 09:35:00|1816.5|1816.2|1816.8|1816.5|1816.8|1816.5|1815.2|1814.9|132
1658396400000|2022-07-21 09:40:00|1816.7|1816.4|1817.6|1817.3|1818.1|1817.8|1816.4|1816.1|141
1658396700000|2022-07-21 09:45:00|1817.5|1817.2|1817.9|1817.6|1818.4|1818.1|1817.1|1816.8|145
1658397000000|2022-07-21 09:50:00|1817.8|1817.5|1819.1|1818.8|1819.5|1819.2|1817.4|1817.1|197
1658397300000|2022-07-21 09:55:00|1819|1818.7|1819.5|1819.2|1819.6|1819.3|1818.2|1817.9|146
1658397600000|2022-07-21 10:00:00|1819.6|1819.3|1819.9|1819.6|1820.5|1820.2|1818.5|1818.2|205
1658397900000|2022-07-21 10:05:00|1819.8|1819.5|1820.5|1820.2|1820.7|1820.4|1818.5|1818.2|184
1658398200000|2022-07-21 10:10:00|1820.6|1820.3|1820.6|1820.3|1820.7|1820.4|1819.5|1819.2|99
1658398500000|2022-07-21 10:15:00|1820.5|1820.2|1820.9|1820.6|1821.2|1820.9|1819.7|1819.4|173
1658398800000|2022-07-21 10:20:00|1821|1820.7|1820.6|1820.3|1821.7|1821.4|1820.5|1820.2|97
1658399100000|2022-07-21 10:25:00|1820.5|1820.2|1820.8|1820.5|1821.8|1821.5|1820.4|1820.1|70
1658399400000|2022-07-21 10:30:00|1820.9|1820.6|1821.2|1820.9|1821.4|1821.1|1820.4|1820.1|22
1658399700000|2022-07-21 10:35:00|1821.1|1820.8|1820.4|1820.1|1821.2|1820.9|1819.9|1819.6|78
1658400000000|2022-07-21 10:40:00|1820.5|1820.2|1818|1817.7|1820.6|1820.3|1817.2|1816.9|518
1658400300000|2022-07-21 10:45:00|1817.9|1817.6|1817.1|1816.8|1818.3|1818|1816.9|1816.6|101
1658400600000|2022-07-21 10:50:00|1817.2|1816.9|1816.7|1816.4|1817.5|1817.2|1816.5|1816.2|29
1658400900000|2022-07-21 10:55:00|1816.6|1816.3|1817.7|1817.4|1818.4|1818.1|1816.2|1815.9|123
1658401200000|2022-07-21 11:00:00|1817.8|1817.5|1817.4|1817.1|1818.2|1817.9|1817|1816.7|97
1658401500000|2022-07-21 11:05:00|1817.3|1817|1818.7|1818.4|1818.8|1818.5|1816.7|1816.4|127
1658401800000|2022-07-21 11:10:00|1818.6|1818.3|1818.5|1818.2|1818.7|1818.4|1817.3|1817|169
1658402100000|2022-07-21 11:15:00|1818.4|1818.1|1818.4|1818.1|1819.3|1819|1817.9|1817.6|92
1658402400000|2022-07-21 11:20:00|1818.3|1818|1816.5|1816.2|1818.8|1818.5|1816.5|1816.2|137
1658402700000|2022-07-21 11:25:00|1816.6|1816.3|1816.7|1816.4|1817.1|1816.8|1816.2|1815.9|46
1658403000000|2022-07-21 11:30:00|1816.8|1816.5|1816.7|1816.4|1817.5|1817.2|1815.9|1815.6|346
1658403300000|2022-07-21 11:35:00|1816.8|1816.5|1815.1|1814.8|1817.1|1816.8|1814.7|1814.4|238
1658403600000|2022-07-21 11:40:00|1815.4|1815.1|1814.3|1814|1816.4|1816.1|1814|1813.7|477
1658403900000|2022-07-21 11:45:00|1814.2|1813.9|1816.4|1816.1|1816.4|1816.1|1814.2|1813.9|97
1658404200000|2022-07-21 11:50:00|1816.3|1816|1817.7|1817.4|1817.7|1817.4|1815.8|1815.5|157
1658404500000|2022-07-21 11:55:00|1817.6|1817.3|1817.4|1817.1|1818.2|1817.9|1816.7|1816.4|230
1658404800000|2022-07-21 12:00:00|1817.3|1817|1818.1|1817.8|1818.8|1818.5|1817.1|1816.8|197
1658405100000|2022-07-21 12:05:00|1818|1817.7|1818.6|1818.3|1820|1819.7|1817.7|1817.4|233
1658405400000|2022-07-21 12:10:00|1818.4|1818.1|1817.3|1817|1818.6|1818.3|1816.8|1816.5|251
1658405700000|2022-07-21 12:15:00|1817.4|1817.1|1821.4|1821.1|1821.9|1821.6|1813|1812.7|1328
1658406000000|2022-07-21 12:20:00|1821.7|1821.4|1820.8|1820.5|1824.8|1824.5|1820.8|1820.5|1010
1658406300000|2022-07-21 12:25:00|1820.7|1820.4|1819|1818.7|1820.7|1820.4|1818.3|1818|533
1658406600000|2022-07-21 12:30:00|1819.1|1818.8|1822|1821.7|1822.6|1822.3|1818|1817.7|791
1658406900000|2022-07-21 12:35:00|1821.8|1821.5|1824.1|1823.8|1824.2|1823.9|1820.5|1820.2|834
1658407200000|2022-07-21 12:40:00|1824|1823.7|1827.8|1827.5|1828.2|1827.9|1823|1822.7|1073
1658407500000|2022-07-21 12:45:00|1827.6|1827.3|1827.5|1827.2|1828.8|1828.5|1826.2|1825.9|790
1658407800000|2022-07-21 12:50:00|1827.4|1827.1|1825.2|1824.9|1828.4|1828.1|1824.9|1824.6|393
1658408100000|2022-07-21 12:55:00|1825.3|1825|1825.2|1824.9|1826.6|1826.3|1825|1824.7|260
1658408400000|2022-07-21 13:00:00|1825.4|1825.1|1822|1821.7|1825.6|1825.3|1822|1821.7|483
1658408700000|2022-07-21 13:05:00|1822.1|1821.8|1819.4|1819.1|1822.3|1822|1819|1818.7|691
1658409000000|2022-07-21 13:10:00|1819.5|1819.2|1818.1|1817.8|1820.5|1820.2|1818.1|1817.8|920
1658409300000|2022-07-21 13:15:00|1818|1817.7|1816.1|1815.8|1820.1|1819.8|1816|1815.7|994
1658409600000|2022-07-21 13:20:00|1816.2|1815.9|1814.3|1814|1817.7|1817.4|1812.1|1811.8|2128
1658409900000|2022-07-21 13:25:00|1814.2|1813.9|1812.8|1812.5|1814.7|1814.4|1812.8|1812.5|694
1658410200000|2022-07-21 13:30:00|1813.5|1813.2|1809.6|1809.3|1814.1|1813.8|1807|1806.7|9055
1658410500000|2022-07-21 13:35:00|1809.4|1809.1|1811.6|1811.3|1812.2|1811.9|1804.3|1804|5356
1658410800000|2022-07-21 13:40:00|1811.4|1811.1|1807.1|1806.8|1813.2|1812.9|1806.7|1806.4|3161
1658411100000|2022-07-21 13:45:00|1807|1806.7|1809.1|1808.8|1812.2|1811.9|1805.2|1804.9|3355
1658411400000|2022-07-21 13:50:00|1808.9|1808.6|1818.4|1818.1|1818.8|1818.5|1807.7|1807.4|3562
1658411700000|2022-07-21 13:55:00|1818.3|1818|1815.4|1815.1|1820.4|1820.1|1815.2|1814.9|2375
1658412000000|2022-07-21 14:00:00|1815.6|1815.3|1807.6|1807.3|1819|1818.7|1807.5|1807.2|2779
1658412300000|2022-07-21 14:05:00|1807.5|1807.2|1812.1|1811.8|1813.9|1813.6|1807.2|1806.9|2484
1658412600000|2022-07-21 14:10:00|1811.8|1811.5|1804.7|1804.4|1814.4|1814.1|1804.1|1803.8|2908
1658412900000|2022-07-21 14:15:00|1804.6|1804.3|1810|1809.7|1812.5|1812.2|1803.9|1803.6|2432
1658413200000|2022-07-21 14:20:00|1810.5|1810.2|1802.7|1802.4|1811.7|1811.4|1802.7|1802.4|3814
1658413500000|2022-07-21 14:25:00|1802.8|1802.5|1799|1798.7|1803.3|1803|1796.6|1796.3|3198
1658413800000|2022-07-21 14:30:00|1798.9|1798.6|1798.9|1798.6|1801.5|1801.2|1797.6|1797.3|2117
1658414100000|2022-07-21 14:35:00|1799.2|1798.9|1807|1806.7|1807|1806.7|1799.2|1798.9|2163
1658414400000|2022-07-21 14:40:00|1807.1|1806.8|1811.5|1811.2|1811.8|1811.5|1805.1|1804.8|1936
1658414700000|2022-07-21 14:45:00|1811.7|1811.4|1809.9|1809.6|1812.1|1811.8|1808.7|1808.4|1272
1658415000000|2022-07-21 14:50:00|1809.8|1809.5|1811.2|1810.9|1811.6|1811.3|1808.6|1808.3|1117
1658415300000|2022-07-21 14:55:00|1811.1|1810.8|1813.2|1812.9|1813.9|1813.6|1810.4|1810.1|1428
1658415600000|2022-07-21 15:00:00|1813.3|1813|1815.7|1815.4|1815.9|1815.6|1811.7|1811.4|1266
1658415900000|2022-07-21 15:05:00|1815.6|1815.3|1812.8|1812.5|1816.1|1815.8|1811.9|1811.6|1295
1658416200000|2022-07-21 15:10:00|1813|1812.7|1813|1812.7|1814.2|1813.9|1811.2|1810.9|1167
1658416500000|2022-07-21 15:15:00|1813.1|1812.8|1813.2|1812.9|1814.4|1814.1|1811.7|1811.4|1049
1658416800000|2022-07-21 15:20:00|1813.1|1812.8|1808.4|1808.1|1813.7|1813.4|1808.3|1808|1266
1658417100000|2022-07-21 15:25:00|1808.5|1808.2|1812.6|1812.3|1812.6|1812.3|1807.8|1807.5|1904
1658417400000|2022-07-21 15:30:00|1812.8|1812.5|1816.7|1816.4|1817.1|1816.8|1810|1809.7|1976
1658417700000|2022-07-21 15:35:00|1816.6|1816.3|1814.7|1814.4|1817.7|1817.4|1814.6|1814.3|1291
1658418000000|2022-07-21 15:40:00|1814.8|1814.5|1814.5|1814.2|1815.8|1815.5|1813.6|1813.3|774
1658418300000|2022-07-21 15:45:00|1814.6|1814.3|1814.4|1814.1|1816.5|1816.2|1813.2|1812.9|869
1658418600000|2022-07-21 15:50:00|1814.3|1814|1814.2|1813.9|1814.6|1814.3|1813|1812.7|659
1658418900000|2022-07-21 15:55:00|1814|1813.7|1815|1814.7|1815.6|1815.3|1813.8|1813.5|513
1658419200000|2022-07-21 16:00:00|1814.8|1814.5|1817.7|1817.4|1818.3|1818|1814.5|1814.2|946
1658419500000|2022-07-21 16:05:00|1817.8|1817.5|1819.8|1819.5|1820.1|1819.8|1816.9|1816.6|1286
1658419800000|2022-07-21 16:10:00|1819.7|1819.4|1817.4|1817.1|1819.9|1819.6|1814.8|1814.5|1007
1658420100000|2022-07-21 16:15:00|1817.6|1817.3|1818|1817.7|1818.2|1817.9|1816.6|1816.3|432
1658420400000|2022-07-21 16:20:00|1817.9|1817.6|1817.4|1817.1|1818.4|1818.1|1816|1815.7|515
1658420700000|2022-07-21 16:25:00|1817.3|1817|1820|1819.7|1820.4|1820.1|1817|1816.7|879
1658421000000|2022-07-21 16:30:00|1819.9|1819.6|1820.2|1819.9|1821.5|1821.2|1819.6|1819.3|657
1658421300000|2022-07-21 16:35:00|1820.3|1820|1821|1820.7|1821.1|1820.8|1819|1818.7|521
1658421600000|2022-07-21 16:40:00|1820.9|1820.6|1818.6|1818.3|1821|1820.7|1818.5|1818.2|635
1658421900000|2022-07-21 16:45:00|1818.5|1818.2|1818.7|1818.4|1819.1|1818.8|1817.8|1817.5|591
1658422200000|2022-07-21 16:50:00|1818.8|1818.5|1820.5|1820.2|1820.7|1820.4|1818.7|1818.4|919
1658422500000|2022-07-21 16:55:00|1820.6|1820.3|1821|1820.7|1821.4|1821.1|1820|1819.7|509
1658422800000|2022-07-21 17:00:00|1821.1|1820.8|1820.3|1820|1821.5|1821.2|1819.5|1819.2|467
1658423100000|2022-07-21 17:05:00|1820.2|1819.9|1819.6|1819.3|1821.2|1820.9|1818.9|1818.6|597
1658423400000|2022-07-21 17:10:00|1819.7|1819.4|1817.1|1816.8|1820.3|1820|1817|1816.7|795
1658423700000|2022-07-21 17:15:00|1816.9|1816.6|1818.7|1818.4|1820.6|1820.3|1816.8|1816.5|762
1658424000000|2022-07-21 17:20:00|1818.6|1818.3|1816.5|1816.2|1820|1819.7|1816.5|1816.2|816
1658424300000|2022-07-21 17:25:00|1816.6|1816.3|1817.5|1817.2|1818.8|1818.5|1815.7|1815.4|929
1658424600000|2022-07-21 17:30:00|1817.8|1817.5|1813.9|1813.6|1817.9|1817.6|1813.1|1812.8|2539
1658424900000|2022-07-21 17:35:00|1813.6|1813.3|1816|1815.7|1816.3|1816|1812|1811.7|1599
1658425200000|2022-07-21 17:40:00|1816.1|1815.8|1816.7|1816.4|1817.5|1817.2|1815.6|1815.3|741
1658425500000|2022-07-21 17:45:00|1816.6|1816.3|1815|1814.7|1816.9|1816.6|1814.6|1814.3|708
1658425800000|2022-07-21 17:50:00|1814.9|1814.6|1811.5|1811.2|1815|1814.7|1811.5|1811.2|820
1658426100000|2022-07-21 17:55:00|1811.4|1811.1|1814.3|1814|1815|1814.7|1810.9|1810.6|1048
1658426400000|2022-07-21 18:00:00|1814.4|1814.1|1815.4|1815.1|1815.6|1815.3|1813.1|1812.8|821
1658426700000|2022-07-21 18:05:00|1815.3|1815|1817|1816.7|1817.6|1817.3|1814.8|1814.5|992
1658427000000|2022-07-21 18:10:00|1817.1|1816.8|1819.2|1818.9|1819.2|1818.9|1816.6|1816.3|1073
1658427300000|2022-07-21 18:15:00|1819.3|1819|1819.9|1819.6|1821|1820.7|1818.1|1817.8|2003
1658427600000|2022-07-21 18:20:00|1820|1819.7|1821.4|1821.1|1822.1|1821.8|1819.8|1819.5|1133
1658427900000|2022-07-21 18:25:00|1821.3|1821|1821.4|1821.1|1821.4|1821.1|1820|1819.7|864
1658428200000|2022-07-21 18:30:00|1821.3|1821|1818.8|1818.5|1821.6|1821.3|1818.7|1818.4|1071
1658428500000|2022-07-21 18:35:00|1818.9|1818.6|1819.3|1819|1819.3|1819|1817.3|1817|887
1658428800000|2022-07-21 18:40:00|1819.2|1818.9|1816.6|1816.3|1819.3|1819|1816.2|1815.9|656
1658429100000|2022-07-21 18:45:00|1816.5|1816.2|1817.6|1817.3|1817.6|1817.3|1815.3|1815|819
1658429400000|2022-07-21 18:50:00|1817.5|1817.2|1816.8|1816.5|1818.1|1817.8|1816|1815.7|643
1658429700000|2022-07-21 18:55:00|1816.9|1816.6|1816.9|1816.6|1817.9|1817.6|1816.1|1815.8|1300
1658430000000|2022-07-21 19:00:00|1817|1816.7|1818.5|1818.2|1818.7|1818.4|1816.4|1816.1|1372
1658430300000|2022-07-21 19:05:00|1818.4|1818.1|1822.2|1821.9|1822.4|1822.1|1818.1|1817.8|1458
1658430600000|2022-07-21 19:10:00|1822.1|1821.8|1821|1820.7|1822.4|1822.1|1819.5|1819.2|1027
1658430900000|2022-07-21 19:15:00|1820.9|1820.6|1820.5|1820.2|1821.1|1820.8|1819.1|1818.8|627
1658431200000|2022-07-21 19:20:00|1820.4|1820.1|1820.3|1820|1820.9|1820.6|1819|1818.7|608
1658431500000|2022-07-21 19:25:00|1820.4|1820.1|1821|1820.7|1821.9|1821.6|1820.2|1819.9|696
1658431800000|2022-07-21 19:30:00|1820.9|1820.6|1822|1821.7|1822.1|1821.8|1820.3|1820|864
1658432100000|2022-07-21 19:35:00|1822.2|1821.9|1820.9|1820.6|1823.4|1823.1|1820.6|1820.3|1506
1658432400000|2022-07-21 19:40:00|1820.7|1820.4|1824.3|1824|1824.6|1824.3|1820.6|1820.3|1671
1658432700000|2022-07-21 19:45:00|1824.2|1823.9|1823.6|1823.3|1824.5|1824.2|1822|1821.7|1318
1658433000000|2022-07-21 19:50:00|1824.8|1824.5|1828.8|1828.5|1829.1|1828.8|1824.8|1824.5|3450
1658433300000|2022-07-21 19:55:00|1829.1|1828.8|1833.9|1833.6|1834|1833.7|1828.9|1828.6|11136
1658433600000|2022-07-21 20:00:00|1833.8|1833.5|1831|1830.7|1833.8|1833.5|1830.9|1830.6|5028
1658433900000|2022-07-21 20:05:00|1831.1|1830.8|1830.8|1830.5|1831.2|1830.9|1830.3|1830|1819
1658434200000|2022-07-21 20:10:00|1830.6|1830.3|1828.1|1827.8|1831.2|1830.9|1827.5|1827.2|2387
1658434500000|2022-07-21 20:15:00|1828.2|1827.9|1828.1|1827.8|1829.3|1829|1827.1|1826.8|625
1658434800000|2022-07-21 20:20:00|1828.2|1827.9|1829.1|1828.8|1829.4|1829.1|1827.1|1826.8|766
1658435100000|2022-07-21 20:25:00|1829.2|1828.9|1828.6|1828.3|1829.5|1829.2|1828.2|1827.9|280
1658435400000|2022-07-21 20:30:00|1828.5|1828.2|1829.6|1829.3|1829.9|1829.6|1828.3|1828|404
1658435700000|2022-07-21 20:35:00|1829.5|1829.2|1829.7|1829.4|1830.6|1830.3|1829.5|1829.2|545
1658436000000|2022-07-21 20:40:00|1829.8|1829.5|1829.1|1828.8|1830.2|1829.9|1829.1|1828.8|458
1658436300000|2022-07-21 20:45:00|1829|1828.7|1830.7|1830.4|1830.7|1830.4|1828.7|1828.4|633
1658436600000|2022-07-21 20:50:00|1830.3|1830|1829.2|1828.9|1830.9|1830.6|1829.1|1828.8|503
1658436900000|2022-07-21 20:55:00|1829.3|1829|1830.5|1829.7|1830.7|1830.4|1829|1828.7|528
1658437200000|2022-07-21 21:00:00|1830.4|1829.6|1830.3|1829.5|1830.6|1829.8|1830.2|1829.4|0
1658437500000|2022-07-21 21:05:00|1830.4|1829.6|1830.3|1829.5|1830.4|1829.6|1830.1|1829.3|0
1658437800000|2022-07-21 21:10:00|1830.2|1829.4|1830.6|1829.8|1830.7|1829.9|1830.2|1829.4|0
1658438100000|2022-07-21 21:15:00|1830.7|1829.9|1830.7|1829.9|1830.8|1830|1830.4|1829.6|0
1658438400000|2022-07-21 21:20:00|1830.5|1829.7|1830.2|1829.4|1830.6|1829.8|1830.1|1829.3|0
1658438700000|2022-07-21 21:25:00|1830.3|1829.5|1830.1|1829.3|1830.3|1829.5|1829.9|1829.1|0
1658439000000|2022-07-21 21:30:00|1830|1829.2|1830.2|1829.4|1830.2|1829.4|1829.9|1829.1|0
1658439300000|2022-07-21 21:35:00|1830|1829.2|1830.1|1829.3|1830.4|1829.6|1830|1829.2|0
1658439600000|2022-07-21 21:40:00|1830|1829.2|1830.1|1829.3|1830.1|1829.3|1830|1829.2|0
1658439900000|2022-07-21 21:45:00|1830|1829.2|1829.9|1829.1|1830.1|1829.3|1829.8|1829|0
1658440200000|2022-07-21 21:50:00|1829.8|1829|1829.9|1829.1|1830.1|1829.3|1829.6|1828.8|0
1658440500000|2022-07-21 21:55:00|1829.7|1828.9|1829.7|1828.9|1829.8|1829|1829.6|1828.8|0
1658440800000|2022-07-21 22:00:00|1829|1828.2|1827.4|1827.1|1829.9|1829.6|1827.4|1827.1|215
1658441100000|2022-07-21 22:05:00|1827.3|1827|1827|1826.7|1827.5|1827.2|1826.3|1826|57
1658441400000|2022-07-21 22:10:00|1826.9|1826.6|1826.4|1826.1|1827.1|1826.8|1826|1825.7|108
1658441700000|2022-07-21 22:15:00|1826.5|1826.2|1828.2|1827.9|1828.2|1827.9|1826.3|1826|87
1658442000000|2022-07-21 22:20:00|1828.1|1827.8|1828.2|1827.9|1829.5|1829.2|1828.1|1827.8|75
1658442300000|2022-07-21 22:25:00|1828.3|1828|1828.9|1828.6|1829.4|1829.1|1828|1827.7|27
1658442600000|2022-07-21 22:30:00|1828.9|1828.6|1828.9|1828.6|1829.6|1829.3|1828.4|1828.1|49
1658442900000|2022-07-21 22:35:00|1828.7|1828.4|1827.2|1826.9|1828.7|1828.4|1827.1|1826.8|138
1658443200000|2022-07-21 22:40:00|1827.1|1826.8|1827.1|1826.8|1827.5|1827.2|1826.8|1826.5|132
1658443500000|2022-07-21 22:45:00|1827|1826.7|1827.2|1826.9|1827.5|1827.2|1826.3|1826|176
1658443800000|2022-07-21 22:50:00|1827.1|1826.8|1826.4|1826.1|1827.1|1826.8|1826.1|1825.8|97
1658444100000|2022-07-21 22:55:00|1826.5|1826.2|1826.3|1826|1826.8|1826.5|1826.2|1825.9|43
1658444400000|2022-07-21 23:00:00|1826.5|1826.2|1826.3|1826|1826.6|1826.3|1826|1825.7|32
1658444700000|2022-07-21 23:05:00|1826.4|1826.1|1826.2|1825.9|1826.5|1826.2|1826|1825.7|12
1658445000000|2022-07-21 23:10:00|1826.1|1825.8|1826|1825.7|1826.5|1826.2|1826|1825.7|6
1658445300000|2022-07-21 23:15:00|1826|1825.7|1825.6|1825.3|1826.3|1826|1825.2|1824.9|49
1658445600000|2022-07-21 23:20:00|1825.5|1825.2|1825.8|1825.5|1826|1825.7|1825.2|1824.9|12
1658445900000|2022-07-21 23:25:00|1825.7|1825.4|1826.7|1826.4|1827|1826.7|1825.5|1825.2|39
1658446200000|2022-07-21 23:30:00|1826.8|1826.5|1827.2|1826.9|1827.5|1827.2|1826.2|1825.9|64
1658446500000|2022-07-21 23:35:00|1827.1|1826.8|1826.2|1825.9|1827.1|1826.8|1825.8|1825.5|23
1658446800000|2022-07-21 23:40:00|1826.3|1826|1826.7|1826.4|1826.9|1826.6|1826.3|1826|6
1658447100000|2022-07-21 23:45:00|1826.6|1826.3|1826.6|1826.3|1827.1|1826.8|1826|1825.7|50
1658447400000|2022-07-21 23:50:00|1826.5|1826.2|1825.3|1825|1826.7|1826.4|1825.2|1824.9|26
1658447700000|2022-07-21 23:55:00|1825.4|1825.1|1824.9|1824.6|1825.7|1825.4|1824.7|1824.4|78
1658448000000|2022-07-22 00:00:00|1825.1|1824.8|1824.6|1824.3|1825.1|1824.8|1823.6|1823.3|128
1658448300000|2022-07-22 00:05:00|1824.7|1824.4|1824|1823.7|1825|1824.7|1823.9|1823.6|38
1658448600000|2022-07-22 00:10:00|1823.9|1823.6|1824.4|1824.1|1824.5|1824.2|1823.4|1823.1|92
1658448900000|2022-07-22 00:15:00|1824.3|1824|1825.3|1825|1825.6|1825.3|1824.1|1823.8|95
1658449200000|2022-07-22 00:20:00|1825.4|1825.1|1826.1|1825.8|1826.5|1826.2|1825.4|1825.1|62
1658449500000|2022-07-22 00:25:00|1826.2|1825.9|1825.7|1825.4|1826.7|1826.4|1825.7|1825.4|32
1658449800000|2022-07-22 00:30:00|1825.8|1825.5|1826.2|1825.9|1826.8|1826.5|1825.7|1825.4|24
1658450100000|2022-07-22 00:35:00|1826.1|1825.8|1827.3|1827|1827.5|1827.2|1825.4|1825.1|104
1658450400000|2022-07-22 00:40:00|1827.5|1827.2|1826.3|1826|1827.5|1827.2|1826|1825.7|32
1658450700000|2022-07-22 00:45:00|1826.2|1825.9|1826.8|1826.5|1827.1|1826.8|1826.1|1825.8|12
1658451000000|2022-07-22 00:50:00|1826.7|1826.4|1827.3|1827|1827.5|1827.2|1826.6|1826.3|20
1658451300000|2022-07-22 00:55:00|1827.2|1826.9|1827.8|1827.5|1827.9|1827.6|1827|1826.7|16
1658451600000|2022-07-22 01:00:00|1827.7|1827.4|1826.2|1825.9|1827.8|1827.5|1825.8|1825.5|26
1658451900000|2022-07-22 01:05:00|1826.3|1826|1826.1|1825.8|1826.6|1826.3|1825.9|1825.6|16
1658452200000|2022-07-22 01:10:00|1826|1825.7|1826|1825.7|1826.1|1825.8|1825.5|1825.2|14
1658452500000|2022-07-22 01:15:00|1826.1|1825.8|1825.3|1825|1826.2|1825.9|1824.6|1824.3|28
1658452800000|2022-07-22 01:20:00|1825.2|1824.9|1825.3|1825|1825.9|1825.6|1824.9|1824.6|21
1658453100000|2022-07-22 01:25:00|1825.4|1825.1|1826.1|1825.8|1826.7|1826.4|1825.3|1825|20
1658453400000|2022-07-22 01:30:00|1826.2|1825.9|1827.2|1826.9|1827.4|1827.1|1826.1|1825.8|31
1658453700000|2022-07-22 01:35:00|1827.4|1827.1|1828.6|1828.3|1828.9|1828.6|1827|1826.7|48
1658454000000|2022-07-22 01:40:00|1828.5|1828.2|1829.2|1828.9|1830|1829.7|1828.4|1828.1|54
1658454300000|2022-07-22 01:45:00|1829.3|1829|1827.5|1827.2|1829.4|1829.1|1827.4|1827.1|24
1658454600000|2022-07-22 01:50:00|1827.4|1827.1|1827.3|1827|1827.7|1827.4|1826.7|1826.4|18
1658454900000|2022-07-22 01:55:00|1827.2|1826.9|1828|1827.7|1828.3|1828|1827.1|1826.8|22
1658455200000|2022-07-22 02:00:00|1828.1|1827.8|1828.4|1828.1|1828.7|1828.4|1827.5|1827.2|22
1658455500000|2022-07-22 02:05:00|1828.5|1828.2|1827.4|1827.1|1828.5|1828.2|1827.4|1827.1|22
1658455800000|2022-07-22 02:10:00|1827.5|1827.2|1826.6|1826.3|1827.5|1827.2|1826.6|1826.3|29
1658456100000|2022-07-22 02:15:00|1826.5|1826.2|1826.9|1826.6|1827.3|1827|1826.1|1825.8|37
1658456400000|2022-07-22 02:20:00|1827|1826.7|1826.5|1826.2|1827.4|1827.1|1826.5|1826.2|17
1658456700000|2022-07-22 02:25:00|1826.4|1826.1|1826.3|1826|1827.1|1826.8|1825.9|1825.6|23
1658457000000|2022-07-22 02:30:00|1826.2|1825.9|1826.4|1826.1|1827|1826.7|1826.2|1825.9|11
1658457300000|2022-07-22 02:35:00|1826.5|1826.2|1825.2|1824.9|1826.5|1826.2|1825.1|1824.8|71
1658457600000|2022-07-22 02:40:00|1825.3|1825|1826.1|1825.8|1826.2|1825.9|1825.2|1824.9|24
1658457900000|2022-07-22 02:45:00|1826|1825.7|1825.4|1825.1|1826|1825.7|1825.3|1825|59
1658458200000|2022-07-22 02:50:00|1825.5|1825.2|1825.9|1825.6|1826.5|1826.2|1825.1|1824.8|82
1658458500000|2022-07-22 02:55:00|1826|1825.7|1825.2|1824.9|1826|1825.7|1825.2|1824.9|41
1658458800000|2022-07-22 03:00:00|1825.3|1825|1825.9|1825.6|1826.3|1826|1825.2|1824.9|60
1658459100000|2022-07-22 03:05:00|1825.8|1825.5|1825.8|1825.5|1826.1|1825.8|1825.3|1825|45
1658459400000|2022-07-22 03:10:00|1825.7|1825.4|1826|1825.7|1826.4|1826.1|1825.7|1825.4|37
1658459700000|2022-07-22 03:15:00|1826.1|1825.8|1825.3|1825|1826.4|1826.1|1825.3|1825|52
1658460000000|2022-07-22 03:20:00|1825.2|1824.9|1824.9|1824.6|1825.5|1825.2|1824.6|1824.3|64
1658460300000|2022-07-22 03:25:00|1825|1824.7|1825.7|1825.4|1825.8|1825.5|1824.8|1824.5|49
1658460600000|2022-07-22 03:30:00|1825.8|1825.5|1826.2|1825.9|1826.3|1826|1825.6|1825.3|64
1658460900000|2022-07-22 03:35:00|1826.3|1826|1825.8|1825.5|1826.3|1826|1825.5|1825.2|51
1658461200000|2022-07-22 03:40:00|1825.7|1825.4|1826.3|1826|1826.4|1826.1|1825.6|1825.3|32
1658461500000|2022-07-22 03:45:00|1826.2|1825.9|1826.2|1825.9|1826.6|1826.3|1826|1825.7|19
1658461800000|2022-07-22 03:50:00|1826.3|1826|1825.9|1825.6|1826.4|1826.1|1825.8|1825.5|56
1658462100000|2022-07-22 03:55:00|1826|1825.7|1826.6|1826.3|1826.6|1826.3|1825.9|1825.6|8
1658462400000|2022-07-22 04:00:00|1826.7|1826.4|1826.9|1826.6|1826.9|1826.6|1826.5|1826.2|23
1658462700000|2022-07-22 04:05:00|1827|1826.7|1827|1826.7|1827|1826.7|1826.7|1826.4|9
1658463000000|2022-07-22 04:10:00|1827.1|1826.8|1826.9|1826.6|1827.4|1827.1|1826.8|1826.5|43
1658463300000|2022-07-22 04:15:00|1827|1826.7|1827|1826.7|1827.1|1826.8|1826.6|1826.3|5
1658463600000|2022-07-22 04:20:00|1826.9|1826.6|1827.4|1827.1|1827.7|1827.4|1826.9|1826.6|29
1658463900000|2022-07-22 04:25:00|1827.3|1827|1826.9|1826.6|1827.4|1827.1|1826.8|1826.5|11
1658464200000|2022-07-22 04:30:00|1826.8|1826.5|1826.6|1826.3|1827.3|1827|1826.5|1826.2|65
1658464500000|2022-07-22 04:35:00|1826.5|1826.2|1826.9|1826.6|1827.3|1827|1826.5|1826.2|12
1658464800000|2022-07-22 04:40:00|1826.8|1826.5|1826.9|1826.6|1827|1826.7|1826.7|1826.4|19
1658465100000|2022-07-22 04:45:00|1826.6|1826.3|1826.7|1826.4|1826.9|1826.6|1826.6|1826.3|14
1658465400000|2022-07-22 04:50:00|1826.6|1826.3|1826.6|1826.3|1826.8|1826.5|1826.4|1826.1|22
1658465700000|2022-07-22 04:55:00|1826.5|1826.2|1826|1825.7|1826.7|1826.4|1825.9|1825.6|30
1658466000000|2022-07-22 05:00:00|1825.9|1825.6|1826.8|1826.5|1826.8|1826.5|1825.5|1825.2|53
1658466300000|2022-07-22 05:05:00|1826.7|1826.4|1826.1|1825.8|1827.3|1827|1825.9|1825.6|65
1658466600000|2022-07-22 05:10:00|1826.2|1825.9|1824.9|1824.6|1826.4|1826.1|1824|1823.7|175
1658466900000|2022-07-22 05:15:00|1825.1|1824.8|1825.7|1825.4|1825.9|1825.6|1824.5|1824.2|25
1658467200000|2022-07-22 05:20:00|1825.8|1825.5|1825.7|1825.4|1826|1825.7|1825.3|1825|15
1658467500000|2022-07-22 05:25:00|1825.8|1825.5|1826.6|1826.3|1826.7|1826.4|1825.7|1825.4|24
1658467800000|2022-07-22 05:30:00|1826.4|1826.1|1824.9|1824.6|1826.5|1826.2|1824.3|1824|73
1658468100000|2022-07-22 05:35:00|1825|1824.7|1825.1|1824.8|1825.2|1824.9|1824.3|1824|47
1658468400000|2022-07-22 05:40:00|1825|1824.7|1824.7|1824.4|1825.2|1824.9|1824.5|1824.2|43
1658468700000|2022-07-22 05:45:00|1824.8|1824.5|1824.8|1824.5|1825.3|1825|1824.7|1824.4|24
1658469000000|2022-07-22 05:50:00|1824.9|1824.6|1824.6|1824.3|1825|1824.7|1824.6|1824.3|14
1658469300000|2022-07-22 05:55:00|1824.5|1824.2|1824.8|1824.5|1825.3|1825|1824.3|1824|31
1658469600000|2022-07-22 06:00:00|1824.9|1824.6|1825.5|1825.2|1826.9|1826.6|1824.6|1824.3|132
1658469900000|2022-07-22 06:05:00|1825.7|1825.4|1825.9|1825.6|1826.6|1826.3|1825.3|1825|46
1658470200000|2022-07-22 06:10:00|1825.7|1825.4|1826.5|1826.2|1826.7|1826.4|1825.1|1824.8|28
1658470500000|2022-07-22 06:15:00|1826.4|1826.1|1826.2|1825.9|1827|1826.7|1825.9|1825.6|45
1658470800000|2022-07-22 06:20:00|1826.3|1826|1826.7|1826.4|1826.8|1826.5|1825.9|1825.6|24
1658471100000|2022-07-22 06:25:00|1826.8|1826.5|1827.4|1827.1|1827.5|1827.2|1825.8|1825.5|33
1658471400000|2022-07-22 06:30:00|1827.5|1827.2|1827.3|1827|1828.2|1827.9|1827.1|1826.8|115
1658471700000|2022-07-22 06:35:00|1827.2|1826.9|1827.1|1826.8|1828|1827.7|1827|1826.7|96
1658472000000|2022-07-22 06:40:00|1827.2|1826.9|1828.1|1827.8|1828.4|1828.1|1827|1826.7|24
1658472300000|2022-07-22 06:45:00|1828|1827.7|1829.4|1829.1|1829.6|1829.3|1827.9|1827.6|139
1658472600000|2022-07-22 06:50:00|1829.5|1829.2|1828.7|1828.4|1829.5|1829.2|1828.1|1827.8|32
1658472900000|2022-07-22 06:55:00|1828.8|1828.5|1829.1|1828.8|1829.1|1828.8|1828.2|1827.9|49
1658473200000|2022-07-22 07:00:00|1829.3|1829|1829.6|1829.3|1829.8|1829.5|1826.9|1826.6|201
1658473500000|2022-07-22 07:05:00|1829.5|1829.2|1830|1829.7|1830.1|1829.8|1827.8|1827.5|125
1658473800000|2022-07-22 07:10:00|1829.8|1829.5|1831.3|1831|1831.4|1831.1|1829.5|1829.2|171
1658474100000|2022-07-22 07:15:00|1832.4|1832.1|1829|1828.7|1832.5|1832.2|1828.7|1828.4|433
1658474400000|2022-07-22 07:20:00|1829.1|1828.8|1830.7|1830.4|1831.1|1830.8|1829|1828.7|177
1658474700000|2022-07-22 07:25:00|1830.8|1830.5|1828.9|1828.6|1831.3|1831|1828.6|1828.3|247
1658475000000|2022-07-22 07:30:00|1828.5|1828.2|1827|1826.7|1829.1|1828.8|1826.2|1825.9|576
1658475300000|2022-07-22 07:35:00|1827.1|1826.8|1824.5|1824.2|1827.9|1827.6|1824.2|1823.9|271
1658475600000|2022-07-22 07:40:00|1824.4|1824.1|1824.4|1824.1|1825|1824.7|1823.6|1823.3|167
1658475900000|2022-07-22 07:45:00|1824.3|1824|1824.6|1824.3|1824.9|1824.6|1823.8|1823.5|197
1658476200000|2022-07-22 07:50:00|1824.5|1824.2|1825.3|1825|1825.4|1825.1|1823.7|1823.4|161
1658476500000|2022-07-22 07:55:00|1825.4|1825.1|1825.8|1825.5|1826.9|1826.6|1825.2|1824.9|232
1658476800000|2022-07-22 08:00:00|1826.1|1825.8|1825.1|1824.8|1826.5|1826.2|1824.2|1823.9|316
1658477100000|2022-07-22 08:05:00|1825|1824.7|1825|1824.7|1825.5|1825.2|1823.9|1823.6|262
1658477400000|2022-07-22 08:10:00|1824.9|1824.6|1827.8|1827.5|1828.1|1827.8|1824.8|1824.5|208
1658477700000|2022-07-22 08:15:00|1827.7|1827.4|1827.2|1826.9|1829.1|1828.8|1827.1|1826.8|262
1658478000000|2022-07-22 08:20:00|1827.3|1827|1826.5|1826.2|1827.4|1827.1|1826|1825.7|249
1658478300000|2022-07-22 08:25:00|1826.6|1826.3|1828.2|1827.9|1828.3|1828|1826.6|1826.3|153
1658478600000|2022-07-22 08:30:00|1828.3|1828|1827.8|1827.5|1829.3|1829|1826.3|1826|238
1658478900000|2022-07-22 08:35:00|1828|1827.7|1829|1828.7|1829.6|1829.3|1827.9|1827.6|177
1658479200000|2022-07-22 08:40:00|1829.1|1828.8|1829.1|1828.8|1831.1|1830.8|1829|1828.7|226
1658479500000|2022-07-22 08:45:00|1829|1828.7|1828.6|1828.3|1830|1829.7|1828.2|1827.9|146
1658479800000|2022-07-22 08:50:00|1828.5|1828.2|1829|1828.7|1829.6|1829.3|1828.4|1828.1|97
1658480100000|2022-07-22 08:55:00|1829.1|1828.8|1829|1828.7|1829.5|1829.2|1828.5|1828.2|83
1658480400000|2022-07-22 09:00:00|1829.1|1828.8|1829.6|1829.3|1830.2|1829.9|1828.5|1828.2|63
1658480700000|2022-07-22 09:05:00|1829.7|1829.4|1829.8|1829.5|1831.4|1831.1|1829.6|1829.3|278
1658481000000|2022-07-22 09:10:00|1829.9|1829.6|1830.2|1829.9|1831.5|1831.2|1829.9|1829.6|154
1658481300000|2022-07-22 09:15:00|1830.3|1830|1831.7|1831.4|1832.1|1831.8|1830.2|1829.9|132
1658481600000|2022-07-22 09:20:00|1831.8|1831.5|1831.2|1830.9|1831.9|1831.6|1830.6|1830.3|98
1658481900000|2022-07-22 09:25:00|1831.1|1830.8|1829.5|1829.2|1831.3|1831|1829.2|1828.9|162
1658482200000|2022-07-22 09:30:00|1829.4|1829.1|1828.7|1828.4|1830.1|1829.8|1828.7|1828.4|136
1658482500000|2022-07-22 09:35:00|1828.8|1828.5|1828.6|1828.3|1829.6|1829.3|1828.4|1828.1|94
1658482800000|2022-07-22 09:40:00|1828.7|1828.4|1829.4|1829.1|1829.8|1829.5|1828.7|1828.4|76
1658483100000|2022-07-22 09:45:00|1829.5|1829.2|1830.5|1830.2|1830.5|1830.2|1829.1|1828.8|73
1658483400000|2022-07-22 09:50:00|1830.4|1830.1|1830.5|1830.2|1830.8|1830.5|1829.8|1829.5|101
1658483700000|2022-07-22 09:55:00|1830.4|1830.1|1828.9|1828.6|1830.5|1830.2|1828.6|1828.3|100
1658484000000|2022-07-22 10:00:00|1828.8|1828.5|1831.4|1831.1|1831.6|1831.3|1828.8|1828.5|92
1658484300000|2022-07-22 10:05:00|1831.6|1831.3|1830.9|1830.6|1832|1831.7|1830|1829.7|148
1658484600000|2022-07-22 10:10:00|1831|1830.7|1829.9|1829.6|1831|1830.7|1829.4|1829.1|100
1658484900000|2022-07-22 10:15:00|1830|1829.7|1830.2|1829.9|1830.3|1830|1829.1|1828.8|62
1658485200000|2022-07-22 10:20:00|1830.3|1830|1829.7|1829.4|1830.5|1830.2|1829.5|1829.2|21
1658485500000|2022-07-22 10:25:00|1829.6|1829.3|1830.2|1829.9|1830.4|1830.1|1829.4|1829.1|43
1658485800000|2022-07-22 10:30:00|1830.1|1829.8|1831.4|1831.1|1831.4|1831.1|1829.7|1829.4|63
1658486100000|2022-07-22 10:35:00|1831.3|1831|1831.5|1831.2|1832.2|1831.9|1831.1|1830.8|156
1658486400000|2022-07-22 10:40:00|1831.4|1831.1|1832.5|1832.2|1832.7|1832.4|1831.1|1830.8|518
1658486700000|2022-07-22 10:45:00|1832.4|1832.1|1832.5|1832.2|1833.1|1832.8|1832.4|1832.1|180
1658487000000|2022-07-22 10:50:00|1832.4|1832.1|1831.7|1831.4|1833.2|1832.9|1831.4|1831.1|107
1658487300000|2022-07-22 10:55:00|1831.8|1831.5|1830.5|1830.2|1832.4|1832.1|1830.4|1830.1|183
1658487600000|2022-07-22 11:00:00|1830.6|1830.3|1830.6|1830.3|1831.3|1831|1829.1|1828.8|793
1658487900000|2022-07-22 11:05:00|1830.5|1830.2|1830.3|1830|1831|1830.7|1829.7|1829.4|370
1658488200000|2022-07-22 11:10:00|1830.4|1830.1|1830.2|1829.9|1830.7|1830.4|1829.7|1829.4|83
1658488500000|2022-07-22 11:15:00|1830.3|1830|1830|1829.7|1830.7|1830.4|1829.4|1829.1|81
1658488800000|2022-07-22 11:20:00|1829.9|1829.6|1830.1|1829.8|1830.6|1830.3|1829.7|1829.4|80
1658489100000|2022-07-22 11:25:00|1830.2|1829.9|1831.1|1830.8|1831.2|1830.9|1830|1829.7|60
1658489400000|2022-07-22 11:30:00|1831.2|1830.9|1830.2|1829.9|1831.5|1831.2|1829.8|1829.5|156
1658489700000|2022-07-22 11:35:00|1830.3|1830|1831|1830.7|1831.2|1830.9|1829.5|1829.2|321
1658490000000|2022-07-22 11:40:00|1831.1|1830.8|1831.9|1831.6|1832.7|1832.4|1830.9|1830.6|104
1658490300000|2022-07-22 11:45:00|1832|1831.7|1832.1|1831.8|1833.1|1832.8|1831.4|1831.1|119
1658490600000|2022-07-22 11:50:00|1832.2|1831.9|1833.1|1832.8|1833.1|1832.8|1831.9|1831.6|137
1658490900000|2022-07-22 11:55:00|1833.2|1832.9|1833.4|1833.1|1834|1833.7|1832.7|1832.4|263
1658491200000|2022-07-22 12:00:00|1833.2|1832.9|1831.6|1831.3|1833.7|1833.4|1831.3|1831|283
1658491500000|2022-07-22 12:05:00|1831.7|1831.4|1832.3|1832|1832.6|1832.3|1831.6|1831.3|160
1658491800000|2022-07-22 12:10:00|1832.2|1831.9|1832.8|1832.5|1832.9|1832.6|1831.6|1831.3|211
1658492100000|2022-07-22 12:15:00|1832.7|1832.4|1833.9|1833.6|1834.1|1833.8|1832.6|1832.3|232
1658492400000|2022-07-22 12:20:00|1833.8|1833.5|1833.7|1833.4|1833.9|1833.6|1832.9|1832.6|173
1658492700000|2022-07-22 12:25:00|1833.6|1833.3|1832.7|1832.4|1834|1833.7|1832.4|1832.1|377
1658493000000|2022-07-22 12:30:00|1832.8|1832.5|1833|1832.7|1833.9|1833.6|1832.4|1832.1|167
1658493300000|2022-07-22 12:35:00|1832.9|1832.6|1832.4|1832.1|1833.3|1833|1832|1831.7|251
1658493600000|2022-07-22 12:40:00|1832.5|1832.2|1832.8|1832.5|1833|1832.7|1831.8|1831.5|139
1658493900000|2022-07-22 12:45:00|1832.7|1832.4|1833.6|1833.3|1833.9|1833.6|1832.3|1832|138
1658494200000|2022-07-22 12:50:00|1833.5|1833.2|1833.2|1832.9|1833.7|1833.4|1832.6|1832.3|125
1658494500000|2022-07-22 12:55:00|1833.3|1833|1833|1832.7|1833.4|1833.1|1832.4|1832.1|164
1658494800000|2022-07-22 13:00:00|1832.9|1832.6|1833.7|1833.4|1834.2|1833.9|1832.8|1832.5|294
1658495100000|2022-07-22 13:05:00|1833.6|1833.3|1834.5|1834.2|1835.2|1834.9|1833.5|1833.2|672
1658495400000|2022-07-22 13:10:00|1834.6|1834.3|1835.8|1835.5|1836.1|1835.8|1834.5|1834.2|469
1658495700000|2022-07-22 13:15:00|1835.9|1835.6|1835.4|1835.1|1836.1|1835.8|1835|1834.7|415
1658496000000|2022-07-22 13:20:00|1835.5|1835.2|1837.2|1836.9|1837.6|1837.3|1835.4|1835.1|607
1658496300000|2022-07-22 13:25:00|1837.3|1837|1837.3|1837|1837.7|1837.4|1836|1835.7|791
1658496600000|2022-07-22 13:30:00|1836.8|1836.5|1829.4|1829.1|1838.8|1838.5|1828.7|1828.4|10278
1658496900000|2022-07-22 13:35:00|1829.3|1829|1835.4|1835.1|1837|1836.7|1827.1|1826.8|6607
1658497200000|2022-07-22 13:40:00|1835.2|1834.9|1839.8|1839.5|1840.5|1840.2|1832|1831.7|4004
1658497500000|2022-07-22 13:45:00|1840.4|1840.1|1831.9|1831.6|1840.9|1840.6|1828.8|1828.5|7351
1658497800000|2022-07-22 13:50:00|1831.8|1831.5|1820.2|1819.9|1835.2|1834.9|1819.1|1818.8|10153
1658498100000|2022-07-22 13:55:00|1820.1|1819.8|1817|1816.7|1820.8|1820.5|1812.2|1811.9|7667
1658498400000|2022-07-22 14:00:00|1817.5|1817.2|1817.9|1817.6|1820.1|1819.8|1815.2|1814.9|3076
1658498700000|2022-07-22 14:05:00|1818|1817.7|1813.1|1812.8|1818.4|1818.1|1810.7|1810.4|4305
1658499000000|2022-07-22 14:10:00|1812.8|1812.5|1818.9|1818.6|1819.3|1819|1812.6|1812.3|1824
1658499300000|2022-07-22 14:15:00|1818.7|1818.4|1820.2|1819.9|1822.5|1822.2|1818.7|1818.4|2370
1658499600000|2022-07-22 14:20:00|1820.3|1820|1818.4|1818.1|1821.4|1821.1|1816.3|1816|1669
1658499900000|2022-07-22 14:25:00|1818.2|1817.9|1819.6|1819.3|1819.8|1819.5|1813.6|1813.3|1755
1658500200000|2022-07-22 14:30:00|1819.4|1819.1|1819.2|1818.9|1820.8|1820.5|1817.2|1816.9|1421
1658500500000|2022-07-22 14:35:00|1819.1|1818.8|1819.8|1819.5|1821.6|1821.3|1818.6|1818.3|1310
1658500800000|2022-07-22 14:40:00|1819.6|1819.3|1821.9|1821.6|1823.6|1823.3|1818.5|1818.2|1539
1658501100000|2022-07-22 14:45:00|1821.6|1821.3|1822.6|1822.3|1823.9|1823.6|1821.1|1820.8|1365
1658501400000|2022-07-22 14:50:00|1822.7|1822.4|1824.5|1824.2|1825.4|1825.1|1821.5|1821.2|1106
1658501700000|2022-07-22 14:55:00|1824.6|1824.3|1821.7|1821.4|1825.3|1825|1821.1|1820.8|1033
1658502000000|2022-07-22 15:00:00|1821.6|1821.3|1817|1816.7|1823.8|1823.5|1817|1816.7|1339
1658502300000|2022-07-22 15:05:00|1817.1|1816.8|1818.6|1818.3|1819.5|1819.2|1816.2|1815.9|1254
1658502600000|2022-07-22 15:10:00|1818.4|1818.1|1824.5|1824.2|1824.7|1824.4|1818.2|1817.9|1011
1658502900000|2022-07-22 15:15:00|1824.6|1824.3|1822.4|1822.1|1824.8|1824.5|1819.5|1819.2|1169
1658503200000|2022-07-22 15:20:00|1822.2|1821.9|1817.7|1817.4|1822.4|1822.1|1817.7|1817.4|1248
1658503500000|2022-07-22 15:25:00|1817.8|1817.5|1817.7|1817.4|1819.3|1819|1817.1|1816.8|1042
1658503800000|2022-07-22 15:30:00|1817.8|1817.5|1816.1|1815.8|1818.8|1818.5|1813.8|1813.5|1823
1658504100000|2022-07-22 15:35:00|1815.9|1815.6|1814.9|1814.6|1816.9|1816.6|1811.9|1811.6|1749
1658504400000|2022-07-22 15:40:00|1814.7|1814.4|1812.6|1812.3|1816.3|1816|1810.8|1810.5|1174
1658504700000|2022-07-22 15:45:00|1812.7|1812.4|1813.5|1813.2|1813.8|1813.5|1811.2|1810.9|959
1658505000000|2022-07-22 15:50:00|1813.4|1813.1|1814.2|1813.9|1814.8|1814.5|1812.1|1811.8|901
1658505300000|2022-07-22 15:55:00|1814.1|1813.8|1814.1|1813.8|1814.7|1814.4|1811.9|1811.6|988
1658505600000|2022-07-22 16:00:00|1814|1813.7|1813.5|1813.2|1815.2|1814.9|1811.9|1811.6|1369
1658505900000|2022-07-22 16:05:00|1813.4|1813.1|1811|1810.7|1814.9|1814.6|1810.8|1810.5|1196
1658506200000|2022-07-22 16:10:00|1810.9|1810.6|1810|1809.7|1811|1810.7|1808.1|1807.8|1723
1658506500000|2022-07-22 16:15:00|1809.8|1809.5|1812|1811.7|1813.2|1812.9|1809.7|1809.4|1280
1658506800000|2022-07-22 16:20:00|1812.1|1811.8|1808.9|1808.6|1812.5|1812.2|1808.8|1808.5|943
1658507100000|2022-07-22 16:25:00|1809|1808.7|1810.3|1810|1811.2|1810.9|1807.2|1806.9|1363
1658507400000|2022-07-22 16:30:00|1810.4|1810.1|1813.8|1813.5|1814.2|1813.9|1809.8|1809.5|919
1658507700000|2022-07-22 16:35:00|1813.9|1813.6|1810.6|1810.3|1814.1|1813.8|1810|1809.7|818
1658508000000|2022-07-22 16:40:00|1810.7|1810.4|1807.6|1807.3|1810.7|1810.4|1807.5|1807.2|1024
1658508300000|2022-07-22 16:45:00|1807.4|1807.1|1808.8|1808.5|1810.2|1809.9|1806.9|1806.6|1258
1658508600000|2022-07-22 16:50:00|1808.6|1808.3|1808.7|1808.4|1810.1|1809.8|1808.5|1808.2|818
1658508900000|2022-07-22 16:55:00|1808.6|1808.3|1806.1|1805.8|1809.6|1809.3|1806.1|1805.8|1430
1658509200000|2022-07-22 17:00:00|1806.2|1805.9|1803.2|1802.9|1806.2|1805.9|1802.9|1802.6|1464
1658509500000|2022-07-22 17:05:00|1803.1|1802.8|1804.3|1804|1804.6|1804.3|1802.6|1802.3|1141
1658509800000|2022-07-22 17:10:00|1804.2|1803.9|1799.4|1799.1|1804.2|1803.9|1799.3|1799|1481
1658510100000|2022-07-22 17:15:00|1799.3|1799|1797.7|1797.4|1800.9|1800.6|1797.5|1797.2|1941
1658510400000|2022-07-22 17:20:00|1797.9|1797.6|1797.4|1797.1|1799.3|1799|1797.2|1796.9|1447
1658510700000|2022-07-22 17:25:00|1797.6|1797.3|1798.6|1798.3|1799|1798.7|1796.1|1795.8|1624
1658511000000|2022-07-22 17:30:00|1798.5|1798.2|1794.3|1794|1798.5|1798.2|1794.2|1793.9|1552
1658511300000|2022-07-22 17:35:00|1794.4|1794.1|1794.2|1793.9|1794.6|1794.3|1792.1|1791.8|1845
1658511600000|2022-07-22 17:40:00|1794.3|1794|1793.9|1793.6|1794.8|1794.5|1791.9|1791.6|1288
1658511900000|2022-07-22 17:45:00|1793.8|1793.5|1793.5|1793.2|1795.5|1795.2|1792.4|1792.1|1789
1658512200000|2022-07-22 17:50:00|1793.3|1793|1792.8|1792.5|1793.5|1793.2|1792.1|1791.8|877
1658512500000|2022-07-22 17:55:00|1792.9|1792.6|1794|1793.7|1794.3|1794|1792.4|1792.1|1423
1658512800000|2022-07-22 18:00:00|1793.9|1793.6|1790.9|1790.6|1794.4|1794.1|1790.3|1790|1926
1658513100000|2022-07-22 18:05:00|1791.1|1790.8|1790.6|1790.3|1792.1|1791.8|1789.9|1789.6|938
1658513400000|2022-07-22 18:10:00|1790.7|1790.4|1789.8|1789.5|1790.7|1790.4|1788.6|1788.3|1009
1658513700000|2022-07-22 18:15:00|1789.7|1789.4|1792.5|1792.2|1793|1792.7|1789.5|1789.2|856
1658514000000|2022-07-22 18:20:00|1792.4|1792.1|1791.2|1790.9|1793|1792.7|1791.1|1790.8|900
1658514300000|2022-07-22 18:25:00|1791.3|1791|1792|1791.7|1792.4|1792.1|1789.7|1789.4|1357
1658514600000|2022-07-22 18:30:00|1791.9|1791.6|1793.3|1793|1794.7|1794.4|1790.1|1789.8|1504
1658514900000|2022-07-22 18:35:00|1793.2|1792.9|1793.1|1792.8|1794.4|1794.1|1791.8|1791.5|909
1658515200000|2022-07-22 18:40:00|1792.9|1792.6|1792.9|1792.6|1793.6|1793.3|1791.5|1791.2|1129
1658515500000|2022-07-22 18:45:00|1792.7|1792.4|1794.4|1794.1|1794.5|1794.2|1792|1791.7|668
1658515800000|2022-07-22 18:50:00|1794.2|1793.9|1795.5|1795.2|1796.5|1796.2|1793.3|1793|2047
1658516100000|2022-07-22 18:55:00|1795.4|1795.1|1795.2|1794.9|1797.1|1796.8|1794.9|1794.6|1653
1658516400000|2022-07-22 19:00:00|1795.3|1795|1795.9|1795.6|1796.4|1796.1|1794.2|1793.9|1340
1658516700000|2022-07-22 19:05:00|1795.7|1795.4|1795.3|1795|1796.6|1796.3|1794.7|1794.4|1456
1658517000000|2022-07-22 19:10:00|1795.2|1794.9|1799|1798.7|1799.1|1798.8|1794.4|1794.1|1459
1658517300000|2022-07-22 19:15:00|1798.9|1798.6|1797.1|1796.8|1798.9|1798.6|1796.6|1796.3|901
1658517600000|2022-07-22 19:20:00|1797|1796.7|1799.7|1799.4|1799.8|1799.5|1797|1796.7|1399
1658517900000|2022-07-22 19:25:00|1799.6|1799.3|1798.3|1798|1799.7|1799.4|1796.7|1796.4|1110
1658518200000|2022-07-22 19:30:00|1798.5|1798.2|1795.8|1795.5|1798.7|1798.4|1795.7|1795.4|1609
1658518500000|2022-07-22 19:35:00|1795.9|1795.6|1795.1|1794.8|1796.8|1796.5|1794.8|1794.5|1247
1658518800000|2022-07-22 19:40:00|1795.2|1794.9|1795.8|1795.5|1796.7|1796.4|1795|1794.7|939
1658519100000|2022-07-22 19:45:00|1795.5|1795.2|1796|1795.7|1797.1|1796.8|1794|1793.7|2401
1658519400000|2022-07-22 19:50:00|1796.8|1796.5|1800.4|1800.1|1800.8|1800.5|1796.5|1796.2|4451
1658519700000|2022-07-22 19:55:00|1800.5|1800.2|1803.8|1803.5|1804.4|1804.1|1800|1799.7|13170
1658520000000|2022-07-22 20:00:00|1803.5|1803.2|1801.2|1800.9|1803.6|1803.3|1800.6|1800.3|4565
1658520300000|2022-07-22 20:05:00|1801.5|1801.2|1803.1|1802.8|1803.5|1803.2|1800.9|1800.6|2001
1658520600000|2022-07-22 20:10:00|1803|1802.7|1802.4|1802.1|1803.1|1802.8|1801.9|1801.6|1106
1658520900000|2022-07-22 20:15:00|1802.5|1802.2|1802.3|1802|1802.5|1802.2|1801.3|1801|332
1658521200000|2022-07-22 20:20:00|1802.2|1801.9|1803.1|1802.8|1803.3|1803|1802.1|1801.8|220
1658521500000|2022-07-22 20:25:00|1803|1802.7|1804.2|1803.9|1804.4|1804.1|1803|1802.7|424
1658521800000|2022-07-22 20:30:00|1804.3|1804|1804.3|1804|1804.4|1804.1|1803.7|1803.4|289
1658522100000|2022-07-22 20:35:00|1804.2|1803.9|1803.6|1803.3|1804.2|1803.9|1803.5|1803.2|410
1658522400000|2022-07-22 20:40:00|1803.7|1803.4|1804.1|1803.8|1804.3|1804|1803.4|1803.1|501
1658522700000|2022-07-22 20:45:00|1804.2|1803.9|1805|1804.7|1805|1804.7|1803.8|1803.5|478
1658523000000|2022-07-22 20:50:00|1804.9|1804.6|1804.7|1804.4|1805.2|1804.9|1804.5|1804.2|244
1658523300000|2022-07-22 20:55:00|1804.8|1804.5|1804|1803.2|1804.9|1804.6|1803.3|1803|204
1658700000000|2022-07-24 22:00:00|1804.6|1804.3|1801.2|1800.9|1804.6|1804.3|1800.3|1800|155
1658700300000|2022-07-24 22:05:00|1801.1|1800.8|1799.6|1799.3|1801.2|1800.9|1799.5|1799.2|156
1658700600000|2022-07-24 22:10:00|1799.5|1799.2|1800.7|1800.4|1801.2|1800.9|1799.5|1799.2|92
1658700900000|2022-07-24 22:15:00|1800.8|1800.5|1801.1|1800.8|1801.2|1800.9|1800|1799.7|84
1658701200000|2022-07-24 22:20:00|1801.2|1800.9|1800.6|1800.3|1801.2|1800.9|1800.5|1800.2|37
1658701500000|2022-07-24 22:25:00|1800.5|1800.2|1801.2|1800.9|1801.9|1801.6|1799.7|1799.4|75
1658701800000|2022-07-24 22:30:00|1801.3|1801|1802|1801.7|1802.9|1802.6|1801.3|1801|139
1658702100000|2022-07-24 22:35:00|1802.2|1801.9|1801.8|1801.5|1802.9|1802.6|1801.7|1801.4|52
1658702400000|2022-07-24 22:40:00|1801.7|1801.4|1801.6|1801.3|1802.9|1802.6|1801.5|1801.2|28
1658702700000|2022-07-24 22:45:00|1801.8|1801.5|1801.3|1801|1801.8|1801.5|1801.2|1800.9|30
1658703000000|2022-07-24 22:50:00|1801.4|1801.1|1801.2|1800.9|1801.8|1801.5|1801.2|1800.9|26
1658703300000|2022-07-24 22:55:00|1801.3|1801|1801|1800.7|1801.4|1801.1|1800.7|1800.4|58
1658703600000|2022-07-24 23:00:00|1800.8|1800.5|1801.3|1801|1802.2|1801.9|1800.8|1800.5|35
1658703900000|2022-07-24 23:05:00|1801.4|1801.1|1802.2|1801.9|1802.2|1801.9|1801.3|1801|8
1658704200000|2022-07-24 23:10:00|1802.1|1801.8|1801.7|1801.4|1802.6|1802.3|1801.6|1801.3|16
1658704500000|2022-07-24 23:15:00|1801.8|1801.5|1800.9|1800.6|1802|1801.7|1800.3|1800|55
1658704800000|2022-07-24 23:20:00|1800.8|1800.5|1801.6|1801.3|1801.7|1801.4|1800.8|1800.5|57
1658705100000|2022-07-24 23:25:00|1801.7|1801.4|1801.8|1801.5|1802.2|1801.9|1801.3|1801|32
1658705400000|2022-07-24 23:30:00|1801.7|1801.4|1802.3|1802|1802.9|1802.6|1801|1800.7|50
1658705700000|2022-07-24 23:35:00|1802.4|1802.1|1801.5|1801.2|1802.6|1802.3|1801.3|1801|6
1658706000000|2022-07-24 23:40:00|1801.4|1801.1|1801.1|1800.8|1802.2|1801.9|1801|1800.7|12
1658706300000|2022-07-24 23:45:00|1801.2|1800.9|1801.1|1800.8|1802|1801.7|1800.6|1800.3|16
1658706600000|2022-07-24 23:50:00|1801|1800.7|1800.1|1799.8|1801.1|1800.8|1799.8|1799.5|49
1658706900000|2022-07-24 23:55:00|1800.2|1799.9|1799.8|1799.5|1800.3|1800|1799.5|1799.2|30
1658707200000|2022-07-25 00:00:00|1800.1|1799.8|1801.4|1801.1|1802.5|1802.2|1799.7|1799.4|107
1658707500000|2022-07-25 00:05:00|1801.3|1801|1802.4|1802.1|1802.4|1802.1|1799.7|1799.4|71
1658707800000|2022-07-25 00:10:00|1802.5|1802.2|1803.6|1803.3|1803.8|1803.5|1802.1|1801.8|35
1658708100000|2022-07-25 00:15:00|1803.7|1803.4|1803.9|1803.6|1804.9|1804.6|1802.8|1802.5|38
1658708400000|2022-07-25 00:20:00|1803.8|1803.5|1804.6|1804.3|1804.8|1804.5|1803.4|1803.1|15
1658708700000|2022-07-25 00:25:00|1804.7|1804.4|1803.7|1803.4|1804.8|1804.5|1803.4|1803.1|14
1658709000000|2022-07-25 00:30:00|1803.6|1803.3|1802.7|1802.4|1804.1|1803.8|1802.6|1802.3|33
1658709300000|2022-07-25 00:35:00|1802.8|1802.5|1801.3|1801|1803.1|1802.8|1801.2|1800.9|137
1658709600000|2022-07-25 00:40:00|1801.2|1800.9|1801.5|1801.2|1801.7|1801.4|1800.2|1799.9|44
1658709900000|2022-07-25 00:45:00|1801.4|1801.1|1800.8|1800.5|1801.9|1801.6|1800.4|1800.1|46
1658710200000|2022-07-25 00:50:00|1800.7|1800.4|1800.8|1800.5|1801.1|1800.8|1800|1799.7|44
1658710500000|2022-07-25 00:55:00|1800.7|1800.4|1798.8|1798.5|1800.7|1800.4|1798.6|1798.3|51
1658710800000|2022-07-25 01:00:00|1798.6|1798.3|1798.3|1798|1799.6|1799.3|1797.7|1797.4|174
1658711100000|2022-07-25 01:05:00|1798.2|1797.9|1799|1798.7|1799.1|1798.8|1798.2|1797.9|22
1658711400000|2022-07-25 01:10:00|1798.9|1798.6|1799.2|1798.9|1799.6|1799.3|1798.9|1798.6|43
1658711700000|2022-07-25 01:15:00|1799.1|1798.8|1800.8|1800.5|1801.1|1800.8|1798.3|1798|47
1658712000000|2022-07-25 01:20:00|1800.9|1800.6|1799.6|1799.3|1801.1|1800.8|1799.6|1799.3|29
1658712300000|2022-07-25 01:25:00|1799.5|1799.2|1799.5|1799.2|1800.2|1799.9|1799.2|1798.9|25
1658712600000|2022-07-25 01:30:00|1799.6|1799.3|1798.6|1798.3|1799.7|1799.4|1797.9|1797.6|53
1658712900000|2022-07-25 01:35:00|1798.5|1798.2|1799.1|1798.8|1800|1799.7|1798.4|1798.1|69
1658713200000|2022-07-25 01:40:00|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1797.7|1797.4|36
1658713500000|2022-07-25 01:45:00|1799.1|1798.8|1798.4|1798.1|1799.4|1799.1|1798.2|1797.9|36
1658713800000|2022-07-25 01:50:00|1798.3|1798|1798.6|1798.3|1798.7|1798.4|1797.5|1797.2|19
1658714100000|2022-07-25 01:55:00|1798.5|1798.2|1798.7|1798.4|1799.5|1799.2|1798.3|1798|40
1658714400000|2022-07-25 02:00:00|1798.6|1798.3|1800|1799.7|1800.6|1800.3|1798.4|1798.1|27
1658714700000|2022-07-25 02:05:00|1800.1|1799.8|1798.9|1798.6|1800.4|1800.1|1798.7|1798.4|25
1658715000000|2022-07-25 02:10:00|1798.8|1798.5|1800.1|1799.8|1800.1|1799.8|1798.5|1798.2|16
1658715300000|2022-07-25 02:15:00|1800|1799.7|1799.5|1799.2|1800.8|1800.5|1799|1798.7|25
1658715600000|2022-07-25 02:20:00|1799.6|1799.3|1799.5|1799.2|1800.3|1800|1799.4|1799.1|25
1658715900000|2022-07-25 02:25:00|1799.6|1799.3|1799.8|1799.5|1800|1799.7|1799.3|1799|11
1658716200000|2022-07-25 02:30:00|1799.7|1799.4|1799.4|1799.1|1800.1|1799.8|1799.1|1798.8|11
1658716500000|2022-07-25 02:35:00|1799.5|1799.2|1799.9|1799.6|1800.1|1799.8|1799.3|1799|0
1658716800000|2022-07-25 02:40:00|1799.8|1799.5|1801|1800.7|1801|1800.7|1799.7|1799.4|22
1658717100000|2022-07-25 02:45:00|1800.9|1800.6|1800.8|1800.5|1801|1800.7|1800.3|1800|2
1658717400000|2022-07-25 02:50:00|1800.7|1800.4|1801.6|1801.3|1802.3|1802|1800.7|1800.4|88
1658717700000|2022-07-25 02:55:00|1801.5|1801.2|1801.8|1801.5|1801.9|1801.6|1801.4|1801.1|13
1658718000000|2022-07-25 03:00:00|1801.9|1801.6|1801.3|1801|1802|1801.7|1801.2|1800.9|8
1658718300000|2022-07-25 03:05:00|1801.4|1801.1|1802.3|1802|1802.4|1802.1|1801.1|1800.8|8
1658718600000|2022-07-25 03:10:00|1802.4|1802.1|1801.6|1801.3|1802.6|1802.3|1801.4|1801.1|6
1658718900000|2022-07-25 03:15:00|1801.5|1801.2|1802.1|1801.8|1802.3|1802|1801.5|1801.2|5
1658719200000|2022-07-25 03:20:00|1802|1801.7|1801|1800.7|1802.1|1801.8|1800.7|1800.4|27
1658719500000|2022-07-25 03:25:00|1801.1|1800.8|1800.6|1800.3|1801.6|1801.3|1800.5|1800.2|17
1658719800000|2022-07-25 03:30:00|1800.7|1800.4|1801.4|1801.1|1801.6|1801.3|1800.5|1800.2|21
1658720100000|2022-07-25 03:35:00|1801.3|1801|1801.6|1801.3|1802.2|1801.9|1800.9|1800.6|9
1658720400000|2022-07-25 03:40:00|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801|1800.7|16
1658720700000|2022-07-25 03:45:00|1801.5|1801.2|1802|1801.7|1802.3|1802|1801.4|1801.1|5
1658721000000|2022-07-25 03:50:00|1802.1|1801.8|1803|1802.7|1803.2|1802.9|1801.9|1801.6|48
1658721300000|2022-07-25 03:55:00|1803.1|1802.8|1803.3|1803|1803.5|1803.2|1802.8|1802.5|12
1658721600000|2022-07-25 04:00:00|1803.2|1802.9|1802.8|1802.5|1803.3|1803|1802.6|1802.3|19
1658721900000|2022-07-25 04:05:00|1802.7|1802.4|1803|1802.7|1803|1802.7|1802.5|1802.2|4
1658722200000|2022-07-25 04:10:00|1802.9|1802.6|1802.5|1802.2|1803.2|1802.9|1802.4|1802.1|4
1658722500000|2022-07-25 04:15:00|1802.4|1802.1|1802.7|1802.4|1802.9|1802.6|1802.1|1801.8|23
1658722800000|2022-07-25 04:20:00|1802.8|1802.5|1803.1|1802.8|1803.1|1802.8|1802.8|1802.5|31
1658723100000|2022-07-25 04:25:00|1803|1802.7|1803.2|1802.9|1803.5|1803.2|1803|1802.7|34
1658723400000|2022-07-25 04:30:00|1803.3|1803|1804.5|1804.2|1804.5|1804.2|1803.3|1803|53
1658723700000|2022-07-25 04:35:00|1804.6|1804.3|1804.3|1804|1804.6|1804.3|1804.2|1803.9|43
1658724000000|2022-07-25 04:40:00|1804.2|1803.9|1804.2|1803.9|1804.4|1804.1|1804.1|1803.8|35
1658724300000|2022-07-25 04:45:00|1804.3|1804|1804|1803.7|1804.5|1804.2|1803.6|1803.3|46
1658724600000|2022-07-25 04:50:00|1804.1|1803.8|1803.8|1803.5|1804.1|1803.8|1803.4|1803.1|26
1658724900000|2022-07-25 04:55:00|1803.7|1803.4|1803.4|1803.1|1803.9|1803.6|1803.3|1803|9
1658725200000|2022-07-25 05:00:00|1803|1802.7|1802.7|1802.4|1803.6|1803.3|1802.7|1802.4|60
1658725500000|2022-07-25 05:05:00|1802.6|1802.3|1803.2|1802.9|1803.3|1803|1802|1801.7|23
1658725800000|2022-07-25 05:10:00|1803.1|1802.8|1802.3|1802|1803.1|1802.8|1802|1801.7|13
1658726100000|2022-07-25 05:15:00|1802.2|1801.9|1801.7|1801.4|1802.2|1801.9|1801.4|1801.1|19
1658726400000|2022-07-25 05:20:00|1801.6|1801.3|1802.1|1801.8|1802.1|1801.8|1801.5|1801.2|22
1658726700000|2022-07-25 05:25:00|1802|1801.7|1802|1801.7|1802.1|1801.8|1801.3|1801|17
1658727000000|2022-07-25 05:30:00|1802.1|1801.8|1801.6|1801.3|1802.1|1801.8|1801|1800.7|28
1658727300000|2022-07-25 05:35:00|1801.5|1801.2|1802.3|1802|1802.7|1802.4|1801.3|1801|34
1658727600000|2022-07-25 05:40:00|1802.2|1801.9|1801|1800.7|1802.2|1801.9|1801|1800.7|9
1658727900000|2022-07-25 05:45:00|1801.1|1800.8|1800.6|1800.3|1801.5|1801.2|1800.6|1800.3|50
1658728200000|2022-07-25 05:50:00|1800.5|1800.2|1800.8|1800.5|1801|1800.7|1800.1|1799.8|73
1658728500000|2022-07-25 05:55:00|1800.7|1800.4|1801.6|1801.3|1802.4|1802.1|1800.6|1800.3|52
1658728800000|2022-07-25 06:00:00|1801.8|1801.5|1802.8|1802.5|1802.9|1802.6|1801.6|1801.3|70
1658729100000|2022-07-25 06:05:00|1802.9|1802.6|1803.3|1803|1803.4|1803.1|1802.3|1802|88
1658729400000|2022-07-25 06:10:00|1803.4|1803.1|1803.6|1803.3|1804.3|1804|1802.6|1802.3|75
1658729700000|2022-07-25 06:15:00|1803.7|1803.4|1802.4|1802.1|1804.1|1803.8|1802.3|1802|33
1658730000000|2022-07-25 06:20:00|1802.5|1802.2|1801.3|1801|1802.5|1802.2|1801.3|1801|19
1658730300000|2022-07-25 06:25:00|1801.4|1801.1|1801|1800.7|1801.7|1801.4|1800.6|1800.3|50
1658730600000|2022-07-25 06:30:00|1801.1|1800.8|1802.1|1801.8|1802.6|1802.3|1800.7|1800.4|63
1658730900000|2022-07-25 06:35:00|1802|1801.7|1801.6|1801.3|1802.4|1802.1|1801.1|1800.8|55
1658731200000|2022-07-25 06:40:00|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801|1800.7|36
1658731500000|2022-07-25 06:45:00|1801.9|1801.6|1802.4|1802.1|1802.4|1802.1|1801.7|1801.4|26
1658731800000|2022-07-25 06:50:00|1802.3|1802|1803|1802.7|1803.1|1802.8|1802.3|1802|35
1658732100000|2022-07-25 06:55:00|1802.9|1802.6|1803.7|1803.4|1803.8|1803.5|1802.5|1802.2|16
1658732400000|2022-07-25 07:00:00|1803.6|1803.3|1804.7|1804.4|1805.2|1804.9|1802.4|1802.1|190
1658732700000|2022-07-25 07:05:00|1804.6|1804.3|1805.1|1804.8|1805.3|1805|1803.9|1803.6|94
1658733000000|2022-07-25 07:10:00|1805.2|1804.9|1805.7|1805.4|1806.1|1805.8|1804.4|1804.1|194
1658733300000|2022-07-25 07:15:00|1805.5|1805.2|1803.3|1803|1806.2|1805.9|1803.1|1802.8|125
1658733600000|2022-07-25 07:20:00|1803.2|1802.9|1802.3|1802|1803.3|1803|1798.6|1798.3|1264
1658733900000|2022-07-25 07:25:00|1802.2|1801.9|1802.6|1802.3|1803.6|1803.3|1801.8|1801.5|173
1658734200000|2022-07-25 07:30:00|1802.7|1802.4|1803.1|1802.8|1803.5|1803.2|1801.3|1801|126
1658734500000|2022-07-25 07:35:00|1803.2|1802.9|1802.9|1802.6|1803.5|1803.2|1801.8|1801.5|86
1658734800000|2022-07-25 07:40:00|1802.8|1802.5|1804.1|1803.8|1804.7|1804.4|1802|1801.7|103
1658735100000|2022-07-25 07:45:00|1804|1803.7|1804.2|1803.9|1805.2|1804.9|1803.8|1803.5|56
1658735400000|2022-07-25 07:50:00|1804.3|1804|1803.4|1803.1|1804.4|1804.1|1803.2|1802.9|49
1658735700000|2022-07-25 07:55:00|1803.5|1803.2|1803|1802.7|1804.2|1803.9|1802.7|1802.4|47
1658736000000|2022-07-25 08:00:00|1803.1|1802.8|1803.5|1803.2|1804.4|1804.1|1802.2|1801.9|150
1658736300000|2022-07-25 08:05:00|1803.4|1803.1|1805.6|1805.3|1806.3|1806|1803.4|1803.1|127
1658736600000|2022-07-25 08:10:00|1805.7|1805.4|1804|1803.7|1806.3|1806|1803.7|1803.4|126
1658736900000|2022-07-25 08:15:00|1804.1|1803.8|1805.8|1805.5|1806.7|1806.4|1804|1803.7|44
1658737200000|2022-07-25 08:20:00|1805.7|1805.4|1807.3|1807|1807.5|1807.2|1805.5|1805.2|40
1658737500000|2022-07-25 08:25:00|1807.2|1806.9|1806.2|1805.9|1807.4|1807.1|1805.9|1805.6|69
1658737800000|2022-07-25 08:30:00|1806.3|1806|1807.2|1806.9|1807.2|1806.9|1806|1805.7|93
1658738100000|2022-07-25 08:35:00|1807|1806.7|1810|1809.7|1810.2|1809.9|1806.9|1806.6|317
1658738400000|2022-07-25 08:40:00|1809.9|1809.6|1809.3|1809|1810.6|1810.3|1809.1|1808.8|213
1658738700000|2022-07-25 08:45:00|1809.4|1809.1|1809.5|1809.2|1810.5|1810.2|1809.1|1808.8|140
1658739000000|2022-07-25 08:50:00|1809.7|1809.4|1809.5|1809.2|1810.3|1810|1809.3|1809|155
1658739300000|2022-07-25 08:55:00|1809.7|1809.4|1809.9|1809.6|1810.1|1809.8|1809.5|1809.2|103
1658739600000|2022-07-25 09:00:00|1809.8|1809.5|1810.1|1809.8|1810.2|1809.9|1809.3|1809|89
1658739900000|2022-07-25 09:05:00|1810|1809.7|1811.4|1811.1|1812.6|1812.3|1810|1809.7|279
1658740200000|2022-07-25 09:10:00|1811.5|1811.2|1811.6|1811.3|1812.1|1811.8|1810.7|1810.4|90
1658740500000|2022-07-25 09:15:00|1811.5|1811.2|1812.1|1811.8|1812.4|1812.1|1810.9|1810.6|137
1658740800000|2022-07-25 09:20:00|1812|1811.7|1813.1|1812.8|1813.4|1813.1|1811.7|1811.4|208
1658741100000|2022-07-25 09:25:00|1813|1812.7|1811.8|1811.5|1813.1|1812.8|1811.7|1811.4|71
1658741400000|2022-07-25 09:30:00|1811.9|1811.6|1812.6|1812.3|1813|1812.7|1811.6|1811.3|92
1658741700000|2022-07-25 09:35:00|1812.5|1812.2|1813|1812.7|1813.8|1813.5|1812.3|1812|162
1658742000000|2022-07-25 09:40:00|1813.1|1812.8|1813.2|1812.9|1813.6|1813.3|1812.9|1812.6|79
1658742300000|2022-07-25 09:45:00|1813.3|1813|1813.7|1813.4|1813.9|1813.6|1812.4|1812.1|130
1658742600000|2022-07-25 09:50:00|1813.6|1813.3|1814.6|1814.3|1814.7|1814.4|1812.8|1812.5|255
1658742900000|2022-07-25 09:55:00|1814.5|1814.2|1815.2|1814.9|1815.2|1814.9|1814|1813.7|207
1658743200000|2022-07-25 10:00:00|1815.3|1815|1814.3|1814|1815.3|1815|1814.1|1813.8|115
1658743500000|2022-07-25 10:05:00|1814.2|1813.9|1814.2|1813.9|1814.7|1814.4|1814|1813.7|102
1658743800000|2022-07-25 10:10:00|1814.3|1814|1815|1814.7|1815.3|1815|1814.2|1813.9|70
1658744100000|2022-07-25 10:15:00|1815.1|1814.8|1814.9|1814.6|1815.7|1815.4|1814.8|1814.5|134
1658744400000|2022-07-25 10:20:00|1815|1814.7|1815.2|1814.9|1815.4|1815.1|1814.4|1814.1|102
1658744700000|2022-07-25 10:25:00|1815.3|1815|1815|1814.7|1815.6|1815.3|1814.8|1814.5|129
1658745000000|2022-07-25 10:30:00|1814.9|1814.6|1814.1|1813.8|1815.2|1814.9|1813.9|1813.6|237
1658745300000|2022-07-25 10:35:00|1814.2|1813.9|1814.7|1814.4|1814.7|1814.4|1814|1813.7|178
1658745600000|2022-07-25 10:40:00|1814.8|1814.5|1813.8|1813.5|1814.9|1814.6|1813.4|1813.1|174
1658745900000|2022-07-25 10:45:00|1813.7|1813.4|1814.6|1814.3|1814.9|1814.6|1813.7|1813.4|87
1658746200000|2022-07-25 10:50:00|1814.7|1814.4|1815.3|1815|1815.7|1815.4|1814.5|1814.2|162
1658746500000|2022-07-25 10:55:00|1815.1|1814.8|1815.8|1815.5|1815.9|1815.6|1814.9|1814.6|146
1658746800000|2022-07-25 11:00:00|1815.7|1815.4|1813.6|1813.3|1815.7|1815.4|1813.4|1813.1|233
1658747100000|2022-07-25 11:05:00|1813.7|1813.4|1814.1|1813.8|1814.4|1814.1|1813.6|1813.3|77
1658747400000|2022-07-25 11:10:00|1814|1813.7|1814.2|1813.9|1814.9|1814.6|1813.8|1813.5|91
1658747700000|2022-07-25 11:15:00|1814.1|1813.8|1814|1813.7|1814.5|1814.2|1813.8|1813.5|72
1658748000000|2022-07-25 11:20:00|1814.1|1813.8|1815.6|1815.3|1816.4|1816.1|1814.1|1813.8|336
1658748300000|2022-07-25 11:25:00|1815.7|1815.4|1815.2|1814.9|1816.2|1815.9|1814.7|1814.4|73
1658748600000|2022-07-25 11:30:00|1815.1|1814.8|1814.9|1814.6|1816.3|1816|1814.7|1814.4|125
1658748900000|2022-07-25 11:35:00|1815|1814.7|1814.2|1813.9|1815.2|1814.9|1814.1|1813.8|131
1658749200000|2022-07-25 11:40:00|1814.3|1814|1813.2|1812.9|1814.6|1814.3|1813.1|1812.8|258
1658749500000|2022-07-25 11:45:00|1813.3|1813|1812.2|1811.9|1813.9|1813.6|1811.5|1811.2|531
1658749800000|2022-07-25 11:50:00|1812.3|1812|1812.2|1811.9|1813.7|1813.4|1812.1|1811.8|186
1658750100000|2022-07-25 11:55:00|1812.1|1811.8|1812.3|1812|1812.7|1812.4|1811.9|1811.6|128
1658750400000|2022-07-25 12:00:00|1812.4|1812.1|1813|1812.7|1813.5|1813.2|1812.4|1812.1|154
1658750700000|2022-07-25 12:05:00|1813.1|1812.8|1813.2|1812.9|1813.5|1813.2|1812.4|1812.1|191
1658751000000|2022-07-25 12:10:00|1813.1|1812.8|1812.6|1812.3|1813.5|1813.2|1812.5|1812.2|269
1658751300000|2022-07-25 12:15:00|1812.7|1812.4|1812.8|1812.5|1813.1|1812.8|1811.9|1811.6|228
1658751600000|2022-07-25 12:20:00|1812.7|1812.4|1813.3|1813|1813.5|1813.2|1812.7|1812.4|177
1658751900000|2022-07-25 12:25:00|1813.4|1813.1|1811.9|1811.6|1813.6|1813.3|1811.8|1811.5|236
1658752200000|2022-07-25 12:30:00|1812|1811.7|1811.8|1811.5|1812.3|1812|1811.2|1810.9|221
1658752500000|2022-07-25 12:35:00|1811.5|1811.2|1809.6|1809.3|1811.8|1811.5|1809.3|1809|483
1658752800000|2022-07-25 12:40:00|1809.8|1809.5|1810.6|1810.3|1810.9|1810.6|1809.2|1808.9|314
1658753100000|2022-07-25 12:45:00|1810.7|1810.4|1809.4|1809.1|1810.7|1810.4|1809.3|1809|199
1658753400000|2022-07-25 12:50:00|1809.5|1809.2|1809.4|1809.1|1809.9|1809.6|1808.7|1808.4|212
1658753700000|2022-07-25 12:55:00|1809.5|1809.2|1809.9|1809.6|1810.7|1810.4|1809.2|1808.9|206
1658754000000|2022-07-25 13:00:00|1810|1809.7|1810.6|1810.3|1811.2|1810.9|1809.8|1809.5|221
1658754300000|2022-07-25 13:05:00|1810.7|1810.4|1809.6|1809.3|1810.8|1810.5|1809.5|1809.2|253
1658754600000|2022-07-25 13:10:00|1809.7|1809.4|1808.4|1808.1|1810.2|1809.9|1808.4|1808.1|264
1658754900000|2022-07-25 13:15:00|1808.5|1808.2|1810.2|1809.9|1810.2|1809.9|1808.5|1808.2|363
1658755200000|2022-07-25 13:20:00|1810.1|1809.8|1810.3|1810|1811|1810.7|1810|1809.7|426
1658755500000|2022-07-25 13:25:00|1810.2|1809.9|1808.6|1808.3|1810.7|1810.4|1808.4|1808.1|801
1658755800000|2022-07-25 13:30:00|1808.7|1808.4|1796.3|1796|1810.2|1809.9|1796.2|1795.9|6926
1658756100000|2022-07-25 13:35:00|1796.2|1795.9|1797.1|1796.8|1797.2|1796.9|1793|1792.7|5161
1658756400000|2022-07-25 13:40:00|1797.3|1797|1808.7|1808.4|1809.8|1809.5|1796.2|1795.9|5225
1658756700000|2022-07-25 13:45:00|1808.8|1808.5|1803.6|1803.3|1808.8|1808.5|1801.7|1801.4|3370
1658757000000|2022-07-25 13:50:00|1803.7|1803.4|1806.5|1806.2|1808.8|1808.5|1802.4|1802.1|2789
1658757300000|2022-07-25 13:55:00|1806.6|1806.3|1805.9|1805.6|1809.6|1809.3|1805.2|1804.9|2439
1658757600000|2022-07-25 14:00:00|1805.8|1805.5|1805.6|1805.3|1808.3|1808|1804.7|1804.4|2003
1658757900000|2022-07-25 14:05:00|1805.8|1805.5|1807.6|1807.3|1808.8|1808.5|1801.8|1801.5|2534
1658758200000|2022-07-25 14:10:00|1807.5|1807.2|1809.4|1809.1|1811.2|1810.9|1807.1|1806.8|1954
1658758500000|2022-07-25 14:15:00|1809.3|1809|1808.3|1808|1810.1|1809.8|1805.9|1805.6|2428
1658758800000|2022-07-25 14:20:00|1808.2|1807.9|1807.5|1807.2|1810.2|1809.9|1806.2|1805.9|1666
1658759100000|2022-07-25 14:25:00|1807.4|1807.1|1806.8|1806.5|1808.7|1808.4|1801.6|1801.3|4441
1658759400000|2022-07-25 14:30:00|1806.3|1806|1806.5|1806.2|1809.5|1809.2|1803.2|1802.9|2487
1658759700000|2022-07-25 14:35:00|1806.6|1806.3|1807.2|1806.9|1808.6|1808.3|1804.6|1804.3|1812
1658760000000|2022-07-25 14:40:00|1807.1|1806.8|1811.2|1810.9|1811.7|1811.4|1805.5|1805.2|2205
1658760300000|2022-07-25 14:45:00|1810.9|1810.6|1809.5|1809.2|1813.1|1812.8|1809.1|1808.8|1774
1658760600000|2022-07-25 14:50:00|1809.4|1809.1|1808.2|1807.9|1810.6|1810.3|1808|1807.7|1075
1658760900000|2022-07-25 14:55:00|1808.3|1808|1808.2|1807.9|1809.7|1809.4|1806.9|1806.6|1197
1658761200000|2022-07-25 15:00:00|1807.9|1807.6|1809|1808.7|1810.9|1810.6|1806.8|1806.5|957
1658761500000|2022-07-25 15:05:00|1808.9|1808.6|1809.8|1809.5|1811.2|1810.9|1807.6|1807.3|1845
1658761800000|2022-07-25 15:10:00|1809.6|1809.3|1805.8|1805.5|1810.6|1810.3|1805.1|1804.8|1393
1658762100000|2022-07-25 15:15:00|1805.6|1805.3|1807.2|1806.9|1807.7|1807.4|1805|1804.7|1354
1658762400000|2022-07-25 15:20:00|1807|1806.7|1808.9|1808.6|1809.2|1808.9|1807|1806.7|1037
1658762700000|2022-07-25 15:25:00|1809|1808.7|1812.9|1812.6|1813.2|1812.9|1808.5|1808.2|1328
1658763000000|2022-07-25 15:30:00|1813|1812.7|1813.6|1813.3|1814|1813.7|1812.2|1811.9|1946
1658763300000|2022-07-25 15:35:00|1813.7|1813.4|1814.7|1814.4|1815.1|1814.8|1813.7|1813.4|1153
1658763600000|2022-07-25 15:40:00|1814.8|1814.5|1815.7|1815.4|1816|1815.7|1814.5|1814.2|974
1658763900000|2022-07-25 15:45:00|1815.5|1815.2|1816.8|1816.5|1818.1|1817.8|1815.3|1815|1141
1658764200000|2022-07-25 15:50:00|1816.7|1816.4|1816.2|1815.9|1817.2|1816.9|1815.4|1815.1|912
1658764500000|2022-07-25 15:55:00|1816.3|1816|1816.3|1816|1817.4|1817.1|1815.9|1815.6|745
1658764800000|2022-07-25 16:00:00|1816.2|1815.9|1816.8|1816.5|1817.2|1816.9|1815|1814.7|769
1658765100000|2022-07-25 16:05:00|1817|1816.7|1814.9|1814.6|1817.2|1816.9|1814.9|1814.6|780
1658765400000|2022-07-25 16:10:00|1815|1814.7|1810.6|1810.3|1815.7|1815.4|1810.1|1809.8|1382
1658765700000|2022-07-25 16:15:00|1810.7|1810.4|1811.2|1810.9|1812.3|1812|1809.9|1809.6|1096
1658766000000|2022-07-25 16:20:00|1810.9|1810.6|1810.1|1809.8|1811.3|1811|1808.7|1808.4|721
1658766300000|2022-07-25 16:25:00|1809.9|1809.6|1810.8|1810.5|1810.9|1810.6|1809.3|1809|612
1658766600000|2022-07-25 16:30:00|1810.6|1810.3|1811.6|1811.3|1812.4|1812.1|1810.3|1810|1287
1658766900000|2022-07-25 16:35:00|1811.7|1811.4|1812.4|1812.1|1812.7|1812.4|1811.2|1810.9|650
1658767200000|2022-07-25 16:40:00|1812.6|1812.3|1814.6|1814.3|1815.6|1815.3|1812.6|1812.3|1300
1658767500000|2022-07-25 16:45:00|1814.4|1814.1|1816.4|1816.1|1817.1|1816.8|1814.3|1814|852
1658767800000|2022-07-25 16:50:00|1816.5|1816.2|1815.6|1815.3|1816.5|1816.2|1814.6|1814.3|625
1658768100000|2022-07-25 16:55:00|1815.7|1815.4|1814.5|1814.2|1815.7|1815.4|1814.3|1814|708
1658768400000|2022-07-25 17:00:00|1814.7|1814.4|1815.8|1815.5|1816.1|1815.8|1814.2|1813.9|684
1658768700000|2022-07-25 17:05:00|1815.6|1815.3|1816.6|1816.3|1816.8|1816.5|1814.7|1814.4|607
1658769000000|2022-07-25 17:10:00|1816.5|1816.2|1816.1|1815.8|1817.9|1817.6|1815.9|1815.6|614
1658769300000|2022-07-25 17:15:00|1816.2|1815.9|1815|1814.7|1816.3|1816|1814.4|1814.1|509
1658769600000|2022-07-25 17:20:00|1814.9|1814.6|1813.7|1813.4|1815.3|1815|1813.4|1813.1|465
1658769900000|2022-07-25 17:25:00|1813.8|1813.5|1812.3|1812|1814|1813.7|1812|1811.7|372
1658770200000|2022-07-25 17:30:00|1812.2|1811.9|1813.2|1812.9|1814|1813.7|1812.2|1811.9|784
1658770500000|2022-07-25 17:35:00|1813.1|1812.8|1810.8|1810.5|1813.4|1813.1|1810.4|1810.1|740
1658770800000|2022-07-25 17:40:00|1810.7|1810.4|1810.8|1810.5|1811.6|1811.3|1810|1809.7|674
1658771100000|2022-07-25 17:45:00|1810.7|1810.4|1811.4|1811.1|1811.8|1811.5|1810.4|1810.1|645
1658771400000|2022-07-25 17:50:00|1811.2|1810.9|1809.6|1809.3|1811.6|1811.3|1809.1|1808.8|700
1658771700000|2022-07-25 17:55:00|1809.7|1809.4|1809.1|1808.8|1810.1|1809.8|1809|1808.7|466
1658772000000|2022-07-25 18:00:00|1808.9|1808.6|1807.6|1807.3|1809.1|1808.8|1807.5|1807.2|1041
1658772300000|2022-07-25 18:05:00|1807.5|1807.2|1807.9|1807.6|1809.3|1809|1807.2|1806.9|1170
1658772600000|2022-07-25 18:10:00|1808|1807.7|1809.1|1808.8|1809.7|1809.4|1807.9|1807.6|735
1658772900000|2022-07-25 18:15:00|1809|1808.7|1807.8|1807.5|1809.4|1809.1|1807.4|1807.1|652
1658773200000|2022-07-25 18:20:00|1807.7|1807.4|1808.6|1808.3|1809.1|1808.8|1806.7|1806.4|824
1658773500000|2022-07-25 18:25:00|1808.7|1808.4|1809|1808.7|1809.2|1808.9|1808.1|1807.8|437
1658773800000|2022-07-25 18:30:00|1808.9|1808.6|1809.3|1809|1809.8|1809.5|1808|1807.7|634
1658774100000|2022-07-25 18:35:00|1809.4|1809.1|1809.7|1809.4|1811.5|1811.2|1808.9|1808.6|858
1658774400000|2022-07-25 18:40:00|1809.6|1809.3|1810.2|1809.9|1811|1810.7|1809.5|1809.2|532
1658774700000|2022-07-25 18:45:00|1810.4|1810.1|1807.9|1807.6|1810.4|1810.1|1807|1806.7|640
1658775000000|2022-07-25 18:50:00|1808|1807.7|1807.8|1807.5|1808.6|1808.3|1806.8|1806.5|951
1658775300000|2022-07-25 18:55:00|1807.9|1807.6|1806.8|1806.5|1808.8|1808.5|1805.8|1805.5|1150
1658775600000|2022-07-25 19:00:00|1806.9|1806.6|1803.8|1803.5|1807.5|1807.2|1803.4|1803.1|1679
1658775900000|2022-07-25 19:05:00|1803.6|1803.3|1804.9|1804.6|1805.1|1804.8|1802.6|1802.3|1233
1658776200000|2022-07-25 19:10:00|1805|1804.7|1805.2|1804.9|1805.8|1805.5|1804.3|1804|1069
1658776500000|2022-07-25 19:15:00|1805.3|1805|1805.9|1805.6|1806.6|1806.3|1804.1|1803.8|1083
1658776800000|2022-07-25 19:20:00|1806.1|1805.8|1807.5|1807.2|1807.8|1807.5|1805.6|1805.3|1162
1658777100000|2022-07-25 19:25:00|1807.6|1807.3|1805.5|1805.2|1808.1|1807.8|1805.5|1805.2|1111
1658777400000|2022-07-25 19:30:00|1805.6|1805.3|1806.4|1806.1|1807.2|1806.9|1804.9|1804.6|1348
1658777700000|2022-07-25 19:35:00|1806.5|1806.2|1809.3|1809|1809.7|1809.4|1806.4|1806.1|1461
1658778000000|2022-07-25 19:40:00|1809.2|1808.9|1808.7|1808.4|1809.8|1809.5|1808.2|1807.9|1529
1658778300000|2022-07-25 19:45:00|1808.8|1808.5|1808.7|1808.4|1809.5|1809.2|1808.1|1807.8|2151
1658778600000|2022-07-25 19:50:00|1809.1|1808.8|1813.2|1812.9|1813.2|1812.9|1808.6|1808.3|3102
1658778900000|2022-07-25 19:55:00|1813.3|1813|1812.9|1812.6|1814|1813.7|1812.2|1811.9|10360
1658779200000|2022-07-25 20:00:00|1813.1|1812.8|1816.1|1815.8|1816.9|1816.6|1813.1|1812.8|3382
1658779500000|2022-07-25 20:05:00|1816.2|1815.9|1815.2|1814.9|1816.3|1816|1815|1814.7|1657
1658779800000|2022-07-25 20:10:00|1815.1|1814.8|1814.7|1814.4|1815.6|1815.3|1814.5|1814.2|833
1658780100000|2022-07-25 20:15:00|1814.8|1814.5|1811.8|1811.5|1815.4|1815.1|1810.6|1810.3|1353
1658780400000|2022-07-25 20:20:00|1811.9|1811.6|1812.2|1811.9|1814|1813.7|1811.3|1811|1242
1658780700000|2022-07-25 20:25:00|1812.1|1811.8|1811.7|1811.4|1812.7|1812.4|1811.6|1811.3|457
1658781000000|2022-07-25 20:30:00|1811.6|1811.3|1810.9|1810.6|1811.6|1811.3|1810.6|1810.3|425
1658781300000|2022-07-25 20:35:00|1811.1|1810.8|1811.6|1811.3|1811.8|1811.5|1810.7|1810.4|414
1658781600000|2022-07-25 20:40:00|1811.5|1811.2|1812.3|1812|1812.4|1812.1|1811.5|1811.2|449
1658781900000|2022-07-25 20:45:00|1812.2|1811.9|1811.1|1810.8|1812.5|1812.2|1811.1|1810.8|435
1658782200000|2022-07-25 20:50:00|1811.2|1810.9|1810.6|1810.3|1811.2|1810.9|1810.1|1809.8|223
1658782500000|2022-07-25 20:55:00|1810.4|1810.1|1810.3|1809.5|1811|1810.7|1809.7|1809.4|147
1658782800000|2022-07-25 21:00:00|1810.2|1809.4|1810.2|1809.4|1810.3|1809.5|1810.1|1809.3|0
1658783100000|2022-07-25 21:05:00|1810.3|1809.5|1809.3|1808.5|1810.3|1809.5|1809.3|1808.5|0
1658783400000|2022-07-25 21:10:00|1809.2|1808.4|1808.7|1807.9|1809.4|1808.6|1808.7|1807.9|0
1658783700000|2022-07-25 21:15:00|1808.6|1807.8|1808.4|1807.6|1808.6|1807.8|1808.3|1807.5|0
1658784000000|2022-07-25 21:20:00|1808.3|1807.5|1808.5|1807.7|1808.6|1807.8|1808.2|1807.4|0
1658784300000|2022-07-25 21:25:00|1808.6|1807.8|1808.5|1807.7|1808.6|1807.8|1808.2|1807.4|0
1658784600000|2022-07-25 21:30:00|1808.4|1807.6|1808|1807.2|1808.4|1807.6|1808|1807.2|0
1658784900000|2022-07-25 21:35:00|1808.1|1807.3|1807.6|1806.8|1808.1|1807.3|1807.5|1806.7|0
1658785200000|2022-07-25 21:40:00|1807.5|1806.7|1807.4|1806.6|1807.6|1806.8|1807.1|1806.3|0
1658785500000|2022-07-25 21:45:00|1807.5|1806.7|1807.1|1806.3|1807.5|1806.7|1806.9|1806.1|0
1658785800000|2022-07-25 21:50:00|1807.2|1806.4|1807.4|1806.6|1807.6|1806.8|1807.1|1806.3|0
1658786100000|2022-07-25 21:55:00|1807.5|1806.7|1807.5|1806.7|1807.8|1807|1807.3|1806.5|0
1658786400000|2022-07-25 22:00:00|1808.6|1807.8|1807|1806.7|1809.1|1808.8|1806.7|1806.4|325
1658786700000|2022-07-25 22:05:00|1807.1|1806.8|1807.3|1807|1807.6|1807.3|1807|1806.7|73
1658787000000|2022-07-25 22:10:00|1807.4|1807.1|1807.1|1806.8|1807.9|1807.6|1806.3|1806|147
1658787300000|2022-07-25 22:15:00|1807|1806.7|1808.1|1807.8|1808.3|1808|1807|1806.7|99
1658787600000|2022-07-25 22:20:00|1808|1807.7|1807.6|1807.3|1808.1|1807.8|1807.6|1807.3|27
1658787900000|2022-07-25 22:25:00|1807.5|1807.2|1807|1806.7|1807.6|1807.3|1806.9|1806.6|32
1658788200000|2022-07-25 22:30:00|1807.1|1806.8|1808.1|1807.8|1808.5|1808.2|1806.8|1806.5|84
1658788500000|2022-07-25 22:35:00|1808.2|1807.9|1808.4|1808.1|1809|1808.7|1808.1|1807.8|30
1658788800000|2022-07-25 22:40:00|1808.5|1808.2|1808.2|1807.9|1808.5|1808.2|1807.9|1807.6|20
1658789100000|2022-07-25 22:45:00|1808.1|1807.8|1807.8|1807.5|1808.3|1808|1807.7|1807.4|14
1658789400000|2022-07-25 22:50:00|1807.7|1807.4|1807.8|1807.5|1807.9|1807.6|1807.5|1807.2|32
1658789700000|2022-07-25 22:55:00|1807.7|1807.4|1808.5|1808.2|1808.6|1808.3|1807.4|1807.1|66
1658790000000|2022-07-25 23:00:00|1808.3|1808|1808.7|1808.4|1808.7|1808.4|1808.1|1807.8|40
1658790300000|2022-07-25 23:05:00|1808.8|1808.5|1808.1|1807.8|1808.8|1808.5|1808.1|1807.8|25
1658790600000|2022-07-25 23:10:00|1808.3|1808|1808.2|1807.9|1808.5|1808.2|1807.8|1807.5|29
1658790900000|2022-07-25 23:15:00|1808.2|1807.9|1808.1|1807.8|1808.3|1808|1807.8|1807.5|49
1658791200000|2022-07-25 23:20:00|1808.2|1807.9|1808.4|1808.1|1808.4|1808.1|1808|1807.7|32
1658791500000|2022-07-25 23:25:00|1808.5|1808.2|1806.9|1806.6|1808.5|1808.2|1806.8|1806.5|110
1658791800000|2022-07-25 23:30:00|1806.5|1806.2|1807.3|1807|1807.4|1807.1|1806.2|1805.9|142
1658792100000|2022-07-25 23:35:00|1807.2|1806.9|1806.6|1806.3|1807.3|1807|1806.4|1806.1|47
1658792400000|2022-07-25 23:40:00|1806.5|1806.2|1807|1806.7|1807.2|1806.9|1806.4|1806.1|97
1658792700000|2022-07-25 23:45:00|1807.1|1806.8|1807.5|1807.2|1807.6|1807.3|1806.8|1806.5|48
1658793000000|2022-07-25 23:50:00|1807.4|1807.1|1807.2|1806.9|1807.7|1807.4|1807.1|1806.8|45
1658793300000|2022-07-25 23:55:00|1807.3|1807|1807.8|1807.5|1807.8|1807.5|1807.2|1806.9|32
1658793600000|2022-07-26 00:00:00|1807.7|1807.4|1808.3|1808|1808.4|1808.1|1807.3|1807|63
1658793900000|2022-07-26 00:05:00|1808.4|1808.1|1807.9|1807.6|1808.8|1808.5|1807|1806.7|57
1658794200000|2022-07-26 00:10:00|1808|1807.7|1807.1|1806.8|1808.2|1807.9|1806.9|1806.6|44
1658794500000|2022-07-26 00:15:00|1807|1806.7|1807.3|1807|1807.8|1807.5|1805.8|1805.5|59
1658794800000|2022-07-26 00:20:00|1807.2|1806.9|1805.7|1805.4|1807.5|1807.2|1805.6|1805.3|21
1658795100000|2022-07-26 00:25:00|1805.8|1805.5|1807.1|1806.8|1807.5|1807.2|1805.7|1805.4|32
1658795400000|2022-07-26 00:30:00|1807.2|1806.9|1805.8|1805.5|1807.4|1807.1|1805.6|1805.3|68
1658795700000|2022-07-26 00:35:00|1805.7|1805.4|1806.3|1806|1806.7|1806.4|1805.3|1805|31
1658796000000|2022-07-26 00:40:00|1806.4|1806.1|1805.9|1805.6|1806.9|1806.6|1805.8|1805.5|23
1658796300000|2022-07-26 00:45:00|1805.7|1805.4|1805.4|1805.1|1805.9|1805.6|1804.6|1804.3|56
1658796600000|2022-07-26 00:50:00|1805.3|1805|1805|1804.7|1805.6|1805.3|1804.7|1804.4|88
1658796900000|2022-07-26 00:55:00|1804.9|1804.6|1805.5|1805.2|1805.8|1805.5|1804.6|1804.3|24
1658797200000|2022-07-26 01:00:00|1805.6|1805.3|1806.4|1806.1|1806.7|1806.4|1805.2|1804.9|48
1658797500000|2022-07-26 01:05:00|1806.5|1806.2|1806.9|1806.6|1807|1806.7|1806|1805.7|28
1658797800000|2022-07-26 01:10:00|1807|1806.7|1807.2|1806.9|1807.4|1807.1|1806.8|1806.5|31
1658798100000|2022-07-26 01:15:00|1807.3|1807|1807.9|1807.6|1808.1|1807.8|1807|1806.7|26
1658798400000|2022-07-26 01:20:00|1807.8|1807.5|1808.1|1807.8|1808.8|1808.5|1807.7|1807.4|33
1658798700000|2022-07-26 01:25:00|1808.2|1807.9|1809.9|1809.6|1810.3|1810|1807.8|1807.5|145
1658799000000|2022-07-26 01:30:00|1810|1809.7|1809.3|1809|1810.1|1809.8|1808.9|1808.6|39
1658799300000|2022-07-26 01:35:00|1809.4|1809.1|1808.8|1808.5|1809.5|1809.2|1808.4|1808.1|27
1658799600000|2022-07-26 01:40:00|1808.7|1808.4|1809.8|1809.5|1810.1|1809.8|1808.4|1808.1|24
1658799900000|2022-07-26 01:45:00|1809.7|1809.4|1808.8|1808.5|1809.9|1809.6|1808.4|1808.1|13
1658800200000|2022-07-26 01:50:00|1808.7|1808.4|1808.8|1808.5|1809|1808.7|1808.3|1808|24
1658800500000|2022-07-26 01:55:00|1808.7|1808.4|1807.9|1807.6|1808.8|1808.5|1807.6|1807.3|37
1658800800000|2022-07-26 02:00:00|1808|1807.7|1807.2|1806.9|1808|1807.7|1807.1|1806.8|33
1658801100000|2022-07-26 02:05:00|1807|1806.7|1808.4|1808.1|1808.6|1808.3|1806.9|1806.6|162
1658801400000|2022-07-26 02:10:00|1808.5|1808.2|1808.8|1808.5|1808.9|1808.6|1808.1|1807.8|16
1658801700000|2022-07-26 02:15:00|1808.9|1808.6|1808.5|1808.2|1809|1808.7|1808.2|1807.9|28
1658802000000|2022-07-26 02:20:00|1808.4|1808.1|1808.9|1808.6|1809.1|1808.8|1808.1|1807.8|26
1658802300000|2022-07-26 02:25:00|1808.8|1808.5|1808.8|1808.5|1809.3|1809|1808.6|1808.3|19
1658802600000|2022-07-26 02:30:00|1808.7|1808.4|1809|1808.7|1809.4|1809.1|1808.4|1808.1|60
1658802900000|2022-07-26 02:35:00|1809.1|1808.8|1810.2|1809.9|1810.9|1810.6|1809.1|1808.8|69
1658803200000|2022-07-26 02:40:00|1810.3|1810|1810.4|1810.1|1811.2|1810.9|1810.2|1809.9|23
1658803500000|2022-07-26 02:45:00|1810.5|1810.2|1811.3|1811|1811.4|1811.1|1810.5|1810.2|35
1658803800000|2022-07-26 02:50:00|1811.4|1811.1|1810.9|1810.6|1811.6|1811.3|1810.9|1810.6|48
1658804100000|2022-07-26 02:55:00|1810.8|1810.5|1810.2|1809.9|1810.9|1810.6|1810.1|1809.8|23
1658804400000|2022-07-26 03:00:00|1810.4|1810.1|1810.5|1810.2|1811|1810.7|1810.1|1809.8|13
1658804700000|2022-07-26 03:05:00|1810.6|1810.3|1810.8|1810.5|1811.1|1810.8|1810.5|1810.2|29
1658805000000|2022-07-26 03:10:00|1810.9|1810.6|1811.1|1810.8|1811.3|1811|1810.8|1810.5|9
1658805300000|2022-07-26 03:15:00|1811|1810.7|1810.9|1810.6|1811.5|1811.2|1810.8|1810.5|21
1658805600000|2022-07-26 03:20:00|1811|1810.7|1810.9|1810.6|1811.2|1810.9|1810.5|1810.2|5
1658805900000|2022-07-26 03:25:00|1810.8|1810.5|1811.1|1810.8|1811.1|1810.8|1810.5|1810.2|17
1658806200000|2022-07-26 03:30:00|1811.2|1810.9|1811.1|1810.8|1811.4|1811.1|1810.7|1810.4|27
1658806500000|2022-07-26 03:35:00|1811.2|1810.9|1810.6|1810.3|1811.4|1811.1|1810.5|1810.2|14
1658806800000|2022-07-26 03:40:00|1810.5|1810.2|1810.7|1810.4|1810.8|1810.5|1809.8|1809.5|31
1658807100000|2022-07-26 03:45:00|1810.6|1810.3|1810|1809.7|1810.7|1810.4|1810|1809.7|31
1658807400000|2022-07-26 03:50:00|1809.9|1809.6|1810.1|1809.8|1810.4|1810.1|1809.8|1809.5|21
1658807700000|2022-07-26 03:55:00|1810.2|1809.9|1810.8|1810.5|1810.8|1810.5|1810.2|1809.9|12
1658808000000|2022-07-26 04:00:00|1810.7|1810.4|1810.3|1810|1810.9|1810.6|1810.2|1809.9|10
1658808300000|2022-07-26 04:05:00|1810.4|1810.1|1810.2|1809.9|1810.5|1810.2|1809.9|1809.6|4
1658808600000|2022-07-26 04:10:00|1810.1|1809.8|1810.1|1809.8|1810.4|1810.1|1810|1809.7|6
1658808900000|2022-07-26 04:15:00|1810.2|1809.9|1809.7|1809.4|1810.2|1809.9|1809.6|1809.3|6
1658809200000|2022-07-26 04:20:00|1809.5|1809.2|1809.8|1809.5|1809.9|1809.6|1809.4|1809.1|29
1658809500000|2022-07-26 04:25:00|1809.7|1809.4|1809.3|1809|1809.8|1809.5|1809.1|1808.8|23
1658809800000|2022-07-26 04:30:00|1809.4|1809.1|1809.7|1809.4|1809.9|1809.6|1809.2|1808.9|46
1658810100000|2022-07-26 04:35:00|1809.6|1809.3|1809.4|1809.1|1809.8|1809.5|1809.4|1809.1|15
1658810400000|2022-07-26 04:40:00|1809.5|1809.2|1809.6|1809.3|1809.7|1809.4|1809.4|1809.1|8
1658810700000|2022-07-26 04:45:00|1809.7|1809.4|1809.9|1809.6|1809.9|1809.6|1809.6|1809.3|13
1658811000000|2022-07-26 04:50:00|1809.8|1809.5|1810.3|1810|1810.5|1810.2|1809.8|1809.5|9
1658811300000|2022-07-26 04:55:00|1810.4|1810.1|1810.4|1810.1|1810.7|1810.4|1810.3|1810|8
1658811600000|2022-07-26 05:00:00|1810.3|1810|1811.2|1810.9|1811.5|1811.2|1810.3|1810|51
1658811900000|2022-07-26 05:05:00|1811.3|1811|1810.4|1810.1|1811.3|1811|1810|1809.7|38
1658812200000|2022-07-26 05:10:00|1810.6|1810.3|1810.4|1810.1|1810.8|1810.5|1809.8|1809.5|26
1658812500000|2022-07-26 05:15:00|1810.3|1810|1809.3|1809|1810.6|1810.3|1809|1808.7|41
1658812800000|2022-07-26 05:20:00|1809.2|1808.9|1809.8|1809.5|1810.1|1809.8|1809.2|1808.9|42
1658813100000|2022-07-26 05:25:00|1809.9|1809.6|1810.1|1809.8|1810.4|1810.1|1809.7|1809.4|21
1658813400000|2022-07-26 05:30:00|1810.2|1809.9|1810.4|1810.1|1810.4|1810.1|1809.6|1809.3|46
1658813700000|2022-07-26 05:35:00|1810.3|1810|1809.7|1809.4|1810.6|1810.3|1809.6|1809.3|43
1658814000000|2022-07-26 05:40:00|1809.6|1809.3|1810.2|1809.9|1810.2|1809.9|1809.5|1809.2|44
1658814300000|2022-07-26 05:45:00|1810.1|1809.8|1810.5|1810.2|1810.7|1810.4|1809.9|1809.6|30
1658814600000|2022-07-26 05:50:00|1810.4|1810.1|1810.8|1810.5|1810.9|1810.6|1810.2|1809.9|16
1658814900000|2022-07-26 05:55:00|1810.7|1810.4|1810.7|1810.4|1811.2|1810.9|1810.4|1810.1|25
1658815200000|2022-07-26 06:00:00|1810.5|1810.2|1811.5|1811.2|1812.4|1812.1|1810.3|1810|153
1658815500000|2022-07-26 06:05:00|1811.4|1811.1|1810.6|1810.3|1811.6|1811.3|1810.6|1810.3|36
1658815800000|2022-07-26 06:10:00|1810.7|1810.4|1810.5|1810.2|1811|1810.7|1810.2|1809.9|96
1658816100000|2022-07-26 06:15:00|1810.6|1810.3|1809.8|1809.5|1810.6|1810.3|1809.6|1809.3|78
1658816400000|2022-07-26 06:20:00|1809.7|1809.4|1810.1|1809.8|1810.2|1809.9|1809.5|1809.2|47
1658816700000|2022-07-26 06:25:00|1810.2|1809.9|1811|1810.7|1811.2|1810.9|1810|1809.7|44
1658817000000|2022-07-26 06:30:00|1810.9|1810.6|1810|1809.7|1811.3|1811|1809.8|1809.5|62
1658817300000|2022-07-26 06:35:00|1809.9|1809.6|1811.1|1810.8|1811.3|1811|1809.1|1808.8|80
1658817600000|2022-07-26 06:40:00|1811|1810.7|1811.1|1810.8|1811.4|1811.1|1810.6|1810.3|30
1658817900000|2022-07-26 06:45:00|1811|1810.7|1810.4|1810.1|1811.2|1810.9|1810.1|1809.8|28
1658818200000|2022-07-26 06:50:00|1810.3|1810|1810.2|1809.9|1810.8|1810.5|1810|1809.7|49
1658818500000|2022-07-26 06:55:00|1810.1|1809.8|1810.6|1810.3|1810.6|1810.3|1809.6|1809.3|52
1658818800000|2022-07-26 07:00:00|1810.7|1810.4|1811.1|1810.8|1812.3|1812|1809.8|1809.5|211
1658819100000|2022-07-26 07:05:00|1811.2|1810.9|1810.5|1810.2|1811.7|1811.4|1810.1|1809.8|163
1658819400000|2022-07-26 07:10:00|1810.4|1810.1|1809.5|1809.2|1811.1|1810.8|1809.5|1809.2|122
1658819700000|2022-07-26 07:15:00|1809.4|1809.1|1811.9|1811.6|1811.9|1811.6|1808.9|1808.6|220
1658820000000|2022-07-26 07:20:00|1811.8|1811.5|1811.3|1811|1812.4|1812.1|1810.8|1810.5|116
1658820300000|2022-07-26 07:25:00|1811.4|1811.1|1811.8|1811.5|1812.8|1812.5|1811.2|1810.9|150
1658820600000|2022-07-26 07:30:00|1811.9|1811.6|1811.8|1811.5|1813|1812.7|1811.4|1811.1|100
1658820900000|2022-07-26 07:35:00|1811.9|1811.6|1811.5|1811.2|1812.2|1811.9|1810.9|1810.6|63
1658821200000|2022-07-26 07:40:00|1811.3|1811|1811|1810.7|1812.1|1811.8|1811|1810.7|45
1658821500000|2022-07-26 07:45:00|1811.1|1810.8|1812.1|1811.8|1812.2|1811.9|1810.9|1810.6|59
1658821800000|2022-07-26 07:50:00|1812.2|1811.9|1812.9|1812.6|1813.1|1812.8|1812.2|1811.9|53
1658822100000|2022-07-26 07:55:00|1813|1812.7|1812.9|1812.6|1813.8|1813.5|1812.4|1812.1|45
1658822400000|2022-07-26 08:00:00|1813|1812.7|1812.2|1811.9|1813.1|1812.8|1812|1811.7|71
1658822700000|2022-07-26 08:05:00|1812.3|1812|1811.3|1811|1812.3|1812|1810.8|1810.5|81
1658823000000|2022-07-26 08:10:00|1811.1|1810.8|1810.8|1810.5|1811.7|1811.4|1810.5|1810.2|110
1658823300000|2022-07-26 08:15:00|1810.7|1810.4|1811.4|1811.1|1811.6|1811.3|1810.1|1809.8|155
1658823600000|2022-07-26 08:20:00|1811.5|1811.2|1812|1811.7|1812.2|1811.9|1811.3|1811|129
1658823900000|2022-07-26 08:25:00|1812.1|1811.8|1812.3|1812|1812.5|1812.2|1811.7|1811.4|74
1658824200000|2022-07-26 08:30:00|1812.4|1812.1|1813|1812.7|1813.5|1813.2|1811.9|1811.6|111
1658824500000|2022-07-26 08:35:00|1812.9|1812.6|1812.6|1812.3|1813|1812.7|1811.9|1811.6|86
1658824800000|2022-07-26 08:40:00|1812.7|1812.4|1813|1812.7|1813.2|1812.9|1812.3|1812|80
1658825100000|2022-07-26 08:45:00|1813.1|1812.8|1812.4|1812.1|1813.3|1813|1811.9|1811.6|76
1658825400000|2022-07-26 08:50:00|1812.5|1812.2|1813.3|1813|1813.3|1813|1812.3|1812|91
1658825700000|2022-07-26 08:55:00|1813.4|1813.1|1812.6|1812.3|1813.7|1813.4|1812.6|1812.3|77
1658826000000|2022-07-26 09:00:00|1812.7|1812.4|1814.4|1814.1|1814.4|1814.1|1812.6|1812.3|126
1658826300000|2022-07-26 09:05:00|1814.3|1814|1813.5|1813.2|1814.8|1814.5|1813.3|1813|165
1658826600000|2022-07-26 09:10:00|1813.6|1813.3|1813.1|1812.8|1813.8|1813.5|1812.6|1812.3|88
1658826900000|2022-07-26 09:15:00|1813.2|1812.9|1812|1811.7|1813.3|1813|1811.8|1811.5|52
1658827200000|2022-07-26 09:20:00|1811.9|1811.6|1812|1811.7|1812.6|1812.3|1811.6|1811.3|36
1658827500000|2022-07-26 09:25:00|1811.9|1811.6|1810.9|1810.6|1812.2|1811.9|1810.8|1810.5|154
1658827800000|2022-07-26 09:30:00|1810.8|1810.5|1810.6|1810.3|1811.2|1810.9|1810.4|1810.1|32
1658828100000|2022-07-26 09:35:00|1810.5|1810.2|1810.7|1810.4|1811.1|1810.8|1809.5|1809.2|53
1658828400000|2022-07-26 09:40:00|1810.8|1810.5|1811.3|1811|1811.4|1811.1|1810.6|1810.3|43
1658828700000|2022-07-26 09:45:00|1811.2|1810.9|1812|1811.7|1812.8|1812.5|1811.2|1810.9|69
1658829000000|2022-07-26 09:50:00|1811.9|1811.6|1812.6|1812.3|1812.8|1812.5|1811.9|1811.6|16
1658829300000|2022-07-26 09:55:00|1812.5|1812.2|1812.1|1811.8|1812.7|1812.4|1812.1|1811.8|24
1658829600000|2022-07-26 10:00:00|1812.2|1811.9|1812.3|1812|1812.7|1812.4|1811.7|1811.4|51
1658829900000|2022-07-26 10:05:00|1812.2|1811.9|1811.5|1811.2|1813.6|1813.3|1811|1810.7|166
1658830200000|2022-07-26 10:10:00|1811.6|1811.3|1810.2|1809.9|1812.3|1812|1810.1|1809.8|131
1658830500000|2022-07-26 10:15:00|1810.1|1809.8|1808.6|1808.3|1810.9|1810.6|1808.6|1808.3|163
1658830800000|2022-07-26 10:20:00|1808.4|1808.1|1806.2|1805.9|1808.5|1808.2|1805.7|1805.4|502
1658831100000|2022-07-26 10:25:00|1806.1|1805.8|1807.4|1807.1|1807.6|1807.3|1805.6|1805.3|148
1658831400000|2022-07-26 10:30:00|1807.2|1806.9|1806.5|1806.2|1808.5|1808.2|1806.1|1805.8|460
1658831700000|2022-07-26 10:35:00|1806.2|1805.9|1806.2|1805.9|1806.6|1806.3|1805.5|1805.2|107
1658832000000|2022-07-26 10:40:00|1806.1|1805.8|1806.9|1806.6|1807|1806.7|1805.2|1804.9|104
1658832300000|2022-07-26 10:45:00|1807|1806.7|1807.5|1807.2|1807.8|1807.5|1806.8|1806.5|118
1658832600000|2022-07-26 10:50:00|1807.4|1807.1|1808.3|1808|1808.5|1808.2|1806.6|1806.3|124
1658832900000|2022-07-26 10:55:00|1808.2|1807.9|1807.7|1807.4|1808.5|1808.2|1807.5|1807.2|75
1658833200000|2022-07-26 11:00:00|1807.6|1807.3|1808.5|1808.2|1808.7|1808.4|1805.9|1805.6|291
1658833500000|2022-07-26 11:05:00|1808.3|1808|1807.9|1807.6|1808.8|1808.5|1807.7|1807.4|111
1658833800000|2022-07-26 11:10:00|1807.8|1807.5|1807.5|1807.2|1808.1|1807.8|1806.5|1806.2|166
1658834100000|2022-07-26 11:15:00|1807.6|1807.3|1807.1|1806.8|1808.2|1807.9|1807|1806.7|101
1658834400000|2022-07-26 11:20:00|1807|1806.7|1807.5|1807.2|1808.2|1807.9|1807|1806.7|60
1658834700000|2022-07-26 11:25:00|1807.4|1807.1|1808.6|1808.3|1809.2|1808.9|1807.4|1807.1|78
1658835000000|2022-07-26 11:30:00|1808.7|1808.4|1808.9|1808.6|1809.6|1809.3|1808.7|1808.4|81
1658835300000|2022-07-26 11:35:00|1808.7|1808.4|1808.9|1808.6|1809.2|1808.9|1808.3|1808|73
1658835600000|2022-07-26 11:40:00|1809|1808.7|1808.4|1808.1|1809.4|1809.1|1808|1807.7|162
1658835900000|2022-07-26 11:45:00|1808.5|1808.2|1809.2|1808.9|1809.2|1808.9|1808.3|1808|62
1658836200000|2022-07-26 11:50:00|1809.1|1808.8|1809.1|1808.8|1809.7|1809.4|1808.8|1808.5|100
1658836500000|2022-07-26 11:55:00|1809|1808.7|1808.2|1807.9|1809.1|1808.8|1807.8|1807.5|158
1658836800000|2022-07-26 12:00:00|1808.1|1807.8|1809.1|1808.8|1809.2|1808.9|1807.8|1807.5|206
1658837100000|2022-07-26 12:05:00|1809.2|1808.9|1809.4|1809.1|1809.8|1809.5|1808.9|1808.6|159
1658837400000|2022-07-26 12:10:00|1809.3|1809|1809.1|1808.8|1810.2|1809.9|1809.1|1808.8|69
1658837700000|2022-07-26 12:15:00|1809|1808.7|1807.4|1807.1|1809.4|1809.1|1807.1|1806.8|212
1658838000000|2022-07-26 12:20:00|1807.3|1807|1809.1|1808.8|1809.3|1809|1807.2|1806.9|155
1658838300000|2022-07-26 12:25:00|1809.3|1809|1809.3|1809|1809.9|1809.6|1809.1|1808.8|101
1658838600000|2022-07-26 12:30:00|1809.4|1809.1|1809.8|1809.5|1809.9|1809.6|1809.1|1808.8|114
1658838900000|2022-07-26 12:35:00|1809.9|1809.6|1809.6|1809.3|1810.8|1810.5|1809.2|1808.9|488
1658839200000|2022-07-26 12:40:00|1809.7|1809.4|1808.4|1808.1|1809.7|1809.4|1808.3|1808|211
1658839500000|2022-07-26 12:45:00|1808.5|1808.2|1806.1|1805.8|1808.6|1808.3|1805.8|1805.5|1006
1658839800000|2022-07-26 12:50:00|1805.9|1805.6|1806.5|1806.2|1807.6|1807.3|1805|1804.7|804
1658840100000|2022-07-26 12:55:00|1806.4|1806.1|1807.6|1807.3|1807.7|1807.4|1806|1805.7|232
1658840400000|2022-07-26 13:00:00|1807.5|1807.2|1808.4|1808.1|1808.4|1808.1|1802.3|1802|1767
1658840700000|2022-07-26 13:05:00|1808.7|1808.4|1806.5|1806.2|1809.1|1808.8|1806.5|1806.2|316
1658841000000|2022-07-26 13:10:00|1806.4|1806.1|1805.5|1805.2|1807.2|1806.9|1805.3|1805|208
1658841300000|2022-07-26 13:15:00|1805.7|1805.4|1805.4|1805.1|1806|1805.7|1805.1|1804.8|345
1658841600000|2022-07-26 13:20:00|1805.5|1805.2|1805.6|1805.3|1806.8|1806.5|1805.4|1805.1|304
1658841900000|2022-07-26 13:25:00|1806|1805.7|1806.5|1806.2|1807|1806.7|1804.2|1803.9|777
1658842200000|2022-07-26 13:30:00|1806.1|1805.8|1798.5|1798.2|1808.9|1808.6|1798.1|1797.8|8307
1658842500000|2022-07-26 13:35:00|1798.2|1797.9|1804.3|1804|1804.3|1804|1797.7|1797.4|4857
1658842800000|2022-07-26 13:40:00|1804.4|1804.1|1804|1803.7|1808.2|1807.9|1803.6|1803.3|4158
1658843100000|2022-07-26 13:45:00|1804.1|1803.8|1803.1|1802.8|1804.6|1804.3|1801|1800.7|3452
1658843400000|2022-07-26 13:50:00|1803.3|1803|1804.2|1803.9|1808.7|1808.4|1802.3|1802|2759
1658843700000|2022-07-26 13:55:00|1804.1|1803.8|1802.6|1802.3|1804.9|1804.6|1801.4|1801.1|1958
1658844000000|2022-07-26 14:00:00|1802.4|1802.1|1802.2|1801.9|1803.2|1802.9|1797.6|1797.3|2818
1658844300000|2022-07-26 14:05:00|1802.3|1802|1801.8|1801.5|1803.8|1803.5|1801.2|1800.9|1795
1658844600000|2022-07-26 14:10:00|1801.7|1801.4|1798.5|1798.2|1803.9|1803.6|1798.1|1797.8|1662
1658844900000|2022-07-26 14:15:00|1798.4|1798.1|1797.4|1797.1|1799.6|1799.3|1796.5|1796.2|1821
1658845200000|2022-07-26 14:20:00|1797.3|1797|1795.9|1795.6|1798|1797.7|1794|1793.7|2415
1658845500000|2022-07-26 14:25:00|1796|1795.7|1798.1|1797.8|1798.7|1798.4|1795.6|1795.3|1322
1658845800000|2022-07-26 14:30:00|1798.2|1797.9|1798.2|1797.9|1799.3|1799|1796.2|1795.9|1353
1658846100000|2022-07-26 14:35:00|1798.4|1798.1|1800.5|1800.2|1801.4|1801.1|1797.3|1797|1414
1658846400000|2022-07-26 14:40:00|1800.1|1799.8|1802.1|1801.8|1802.5|1802.2|1799.4|1799.1|860
1658846700000|2022-07-26 14:45:00|1802|1801.7|1802.6|1802.3|1804.7|1804.4|1802|1801.7|1326
1658847000000|2022-07-26 14:50:00|1802.7|1802.4|1801.3|1801|1803.8|1803.5|1801.2|1800.9|990
1658847300000|2022-07-26 14:55:00|1801.2|1800.9|1806.3|1806|1806.9|1806.6|1800.9|1800.6|1218
1658847600000|2022-07-26 15:00:00|1806.4|1806.1|1804.2|1803.9|1807.8|1807.5|1804|1803.7|1370
1658847900000|2022-07-26 15:05:00|1804.3|1804|1800.7|1800.4|1804.4|1804.1|1800.7|1800.4|1365
1658848200000|2022-07-26 15:10:00|1800.6|1800.3|1803.2|1802.9|1803.3|1803|1800.3|1800|747
1658848500000|2022-07-26 15:15:00|1803.3|1803|1804.7|1804.4|1805.5|1805.2|1802.4|1802.1|678
1658848800000|2022-07-26 15:20:00|1804.8|1804.5|1803.9|1803.6|1806|1805.7|1803.5|1803.2|1034
1658849100000|2022-07-26 15:25:00|1804|1803.7|1800.2|1799.9|1804.2|1803.9|1800.2|1799.9|1150
1658849400000|2022-07-26 15:30:00|1800.1|1799.8|1799.7|1799.4|1800.5|1800.2|1797.7|1797.4|2277
1658849700000|2022-07-26 15:35:00|1799.5|1799.2|1798|1797.7|1799.6|1799.3|1796.6|1796.3|1064
1658850000000|2022-07-26 15:40:00|1797.9|1797.6|1800.5|1800.2|1801.1|1800.8|1797.6|1797.3|769
1658850300000|2022-07-26 15:45:00|1800.3|1800|1797.2|1796.9|1800.3|1800|1796.9|1796.6|799
1658850600000|2022-07-26 15:50:00|1797.1|1796.8|1795.9|1795.6|1797.8|1797.5|1795|1794.7|1367
1658850900000|2022-07-26 15:55:00|1796|1795.7|1795.4|1795.1|1796.9|1796.6|1795.2|1794.9|1247
1658851200000|2022-07-26 16:00:00|1795.3|1795|1799.4|1799.1|1799.5|1799.2|1794.3|1794|1169
1658851500000|2022-07-26 16:05:00|1799.1|1798.8|1798.8|1798.5|1800.2|1799.9|1797.2|1796.9|1021
1658851800000|2022-07-26 16:10:00|1798.7|1798.4|1799.5|1799.2|1799.6|1799.3|1797.7|1797.4|637
1658852100000|2022-07-26 16:15:00|1799.6|1799.3|1800.5|1800.2|1802.3|1802|1799.3|1799|1203
1658852400000|2022-07-26 16:20:00|1800.4|1800.1|1802.3|1802|1802.8|1802.5|1798.7|1798.4|743
1658852700000|2022-07-26 16:25:00|1802.1|1801.8|1802.1|1801.8|1803.2|1802.9|1801|1800.7|649
1658853000000|2022-07-26 16:30:00|1802.2|1801.9|1805.3|1805|1805.3|1805|1802.2|1801.9|1048
1658853300000|2022-07-26 16:35:00|1805.2|1804.9|1803.1|1802.8|1805.7|1805.4|1803.1|1802.8|970
1658853600000|2022-07-26 16:40:00|1803|1802.7|1801.2|1800.9|1803.2|1802.9|1800.9|1800.6|1748
1658853900000|2022-07-26 16:45:00|1801.1|1800.8|1804.4|1804.1|1804.5|1804.2|1800.9|1800.6|1330
1658854200000|2022-07-26 16:50:00|1804.3|1804|1805.7|1805.4|1805.7|1805.4|1804.1|1803.8|683
1658854500000|2022-07-26 16:55:00|1805.6|1805.3|1804.7|1804.4|1805.6|1805.3|1804.2|1803.9|983
1658854800000|2022-07-26 17:00:00|1804.8|1804.5|1805.1|1804.8|1805.1|1804.8|1803.4|1803.1|787
1658855100000|2022-07-26 17:05:00|1805|1804.7|1805.6|1805.3|1805.6|1805.3|1803.7|1803.4|583
1658855400000|2022-07-26 17:10:00|1805.7|1805.4|1804.4|1804.1|1807.2|1806.9|1804.3|1804|1538
1658855700000|2022-07-26 17:15:00|1804.6|1804.3|1803.7|1803.4|1804.6|1804.3|1803.1|1802.8|666
1658856000000|2022-07-26 17:20:00|1803.6|1803.3|1805.2|1804.9|1806.6|1806.3|1803.5|1803.2|615
1658856300000|2022-07-26 17:25:00|1805.1|1804.8|1807.2|1806.9|1807.7|1807.4|1804.3|1804|819
1658856600000|2022-07-26 17:30:00|1807.3|1807|1803.8|1803.5|1807.6|1807.3|1803.8|1803.5|738
1658856900000|2022-07-26 17:35:00|1803.9|1803.6|1804.1|1803.8|1805.4|1805.1|1803.8|1803.5|751
1658857200000|2022-07-26 17:40:00|1804.2|1803.9|1804.2|1803.9|1804.9|1804.6|1803.5|1803.2|384
1658857500000|2022-07-26 17:45:00|1804.3|1804|1804|1803.7|1804.5|1804.2|1803.2|1802.9|511
1658857800000|2022-07-26 17:50:00|1804.1|1803.8|1806|1805.7|1806.5|1806.2|1803.9|1803.6|401
1658858100000|2022-07-26 17:55:00|1806.1|1805.8|1805.9|1805.6|1806.7|1806.4|1805.4|1805.1|582
1658858400000|2022-07-26 18:00:00|1805.8|1805.5|1809.5|1809.2|1810.1|1809.8|1805.7|1805.4|1257
1658858700000|2022-07-26 18:05:00|1809.4|1809.1|1804.9|1804.6|1810.7|1810.4|1804.5|1804.2|2538
1658859000000|2022-07-26 18:10:00|1805|1804.7|1805.7|1805.4|1806.8|1806.5|1804.9|1804.6|840
1658859300000|2022-07-26 18:15:00|1805.6|1805.3|1802.7|1802.4|1805.9|1805.6|1802.6|1802.3|1574
1658859600000|2022-07-26 18:20:00|1802.6|1802.3|1804|1803.7|1804.4|1804.1|1802.4|1802.1|589
1658859900000|2022-07-26 18:25:00|1804.1|1803.8|1801.7|1801.4|1804.3|1804|1801.5|1801.2|558
1658860200000|2022-07-26 18:30:00|1801.8|1801.5|1801.4|1801.1|1802.3|1802|1800.9|1800.6|633
1658860500000|2022-07-26 18:35:00|1801.2|1800.9|1799.6|1799.3|1801.9|1801.6|1799.5|1799.2|664
1658860800000|2022-07-26 18:40:00|1799.5|1799.2|1800.1|1799.8|1800.5|1800.2|1799.2|1798.9|455
1658861100000|2022-07-26 18:45:00|1800|1799.7|1800.6|1800.3|1801.2|1800.9|1799.6|1799.3|482
1658861400000|2022-07-26 18:50:00|1800.7|1800.4|1802.4|1802.1|1802.9|1802.6|1800.2|1799.9|589
1658861700000|2022-07-26 18:55:00|1802.3|1802|1802.8|1802.5|1802.9|1802.6|1801.4|1801.1|435
1658862000000|2022-07-26 19:00:00|1802.9|1802.6|1801.3|1801|1803.5|1803.2|1800.9|1800.6|869
1658862300000|2022-07-26 19:05:00|1801.4|1801.1|1800|1799.7|1801.8|1801.5|1798.8|1798.5|1457
1658862600000|2022-07-26 19:10:00|1799.9|1799.6|1803.4|1803.1|1803.8|1803.5|1799.3|1799|1446
1658862900000|2022-07-26 19:15:00|1803.3|1803|1802.6|1802.3|1804|1803.7|1801.8|1801.5|1002
1658863200000|2022-07-26 19:20:00|1802.7|1802.4|1802.1|1801.8|1803.4|1803.1|1801.6|1801.3|749
1658863500000|2022-07-26 19:25:00|1802.2|1801.9|1801.8|1801.5|1802.2|1801.9|1800.5|1800.2|867
1658863800000|2022-07-26 19:30:00|1801.9|1801.6|1802.6|1802.3|1802.8|1802.5|1800.4|1800.1|990
1658864100000|2022-07-26 19:35:00|1802.8|1802.5|1803.9|1803.6|1804|1803.7|1801.5|1801.2|711
1658864400000|2022-07-26 19:40:00|1804|1803.7|1802.6|1802.3|1804.4|1804.1|1801.7|1801.4|883
1658864700000|2022-07-26 19:45:00|1802.5|1802.2|1800.8|1800.5|1802.9|1802.6|1799.7|1799.4|1160
1658865000000|2022-07-26 19:50:00|1802.1|1801.8|1802.8|1802.5|1803|1802.7|1800.3|1800|2209
1658865300000|2022-07-26 19:55:00|1803|1802.7|1801.3|1801|1803.5|1803.2|1800.5|1800.2|7217
1658865600000|2022-07-26 20:00:00|1801.7|1801.4|1803.4|1803.1|1808.7|1808.4|1799.5|1799.2|8500
1658865900000|2022-07-26 20:05:00|1803.5|1803.2|1804.2|1803.9|1806|1805.7|1802.6|1802.3|2743
1658866200000|2022-07-26 20:10:00|1803.8|1803.5|1803.3|1803|1804.7|1804.4|1802.8|1802.5|1411
1658866500000|2022-07-26 20:15:00|1803.4|1803.1|1803.3|1803|1803.9|1803.6|1802.7|1802.4|314
1658866800000|2022-07-26 20:20:00|1803.5|1803.2|1802.4|1802.1|1803.6|1803.3|1801.9|1801.6|310
1658867100000|2022-07-26 20:25:00|1802.3|1802|1802.8|1802.5|1803.1|1802.8|1801.6|1801.3|532
1658867400000|2022-07-26 20:30:00|1802.9|1802.6|1802.4|1802.1|1803.3|1803|1802.1|1801.8|394
1658867700000|2022-07-26 20:35:00|1802.5|1802.2|1803.3|1803|1803.9|1803.6|1802.4|1802.1|390
1658868000000|2022-07-26 20:40:00|1803.4|1803.1|1803.3|1803|1804|1803.7|1802.4|1802.1|225
1658868300000|2022-07-26 20:45:00|1803.4|1803.1|1804.1|1803.8|1804.2|1803.9|1802.4|1802.1|290
1658868600000|2022-07-26 20:50:00|1804|1803.7|1803.2|1802.9|1804.2|1803.9|1803|1802.7|242
1658868900000|2022-07-26 20:55:00|1803.1|1802.8|1805|1804.2|1805|1804.6|1803|1802.7|247
1658869200000|2022-07-26 21:00:00|1804.9|1804.1|1804.2|1803.4|1805|1804.2|1803.6|1802.8|1
1658869500000|2022-07-26 21:05:00|1804.4|1803.6|1805.1|1804.3|1805.1|1804.3|1804.3|1803.5|0
1658869800000|2022-07-26 21:10:00|1805|1804.2|1805.1|1804.3|1805.2|1804.4|1805|1804.2|0
1658870100000|2022-07-26 21:15:00|1805|1804.2|1805.3|1804.5|1805.4|1804.6|1805|1804.2|0
1658870400000|2022-07-26 21:20:00|1805.2|1804.4|1805.3|1804.5|1805.5|1804.7|1804.8|1804|0
1658870700000|2022-07-26 21:25:00|1805.1|1804.3|1805.3|1804.5|1805.7|1804.9|1805.1|1804.3|0
1658871000000|2022-07-26 21:30:00|1805.2|1804.4|1805.4|1804.6|1805.7|1804.9|1805.2|1804.4|0
1658871300000|2022-07-26 21:35:00|1805.5|1804.7|1805.1|1804.3|1805.6|1804.8|1804.9|1804.1|0
1658871600000|2022-07-26 21:40:00|1804.7|1803.9|1804.1|1803.3|1804.7|1803.9|1803.8|1803|0
1658871900000|2022-07-26 21:45:00|1804.2|1803.4|1804.2|1803.4|1804.3|1803.5|1804|1803.2|0
1658872200000|2022-07-26 21:50:00|1804.1|1803.3|1804.2|1803.4|1804.2|1803.4|1804.1|1803.3|0
1658872500000|2022-07-26 21:55:00|1804.4|1803.6|1805.1|1804.3|1805.3|1804.5|1804.3|1803.5|0
1658872800000|2022-07-26 22:00:00|1805|1804.2|1805.4|1805.1|1805.9|1805.6|1804.9|1804.2|529
1658873100000|2022-07-26 22:05:00|1805.6|1805.3|1808.5|1808.2|1808.5|1808.2|1804.7|1804.4|999
1658873400000|2022-07-26 22:10:00|1808.6|1808.3|1807.6|1807.3|1809.5|1809.2|1807.3|1807|674
1658873700000|2022-07-26 22:15:00|1807.5|1807.2|1805.8|1805.5|1807.6|1807.3|1805.7|1805.4|160
1658874000000|2022-07-26 22:20:00|1805.7|1805.4|1805.2|1804.9|1805.9|1805.6|1804.9|1804.6|180
1658874300000|2022-07-26 22:25:00|1805.3|1805|1804.3|1804|1805.4|1805.1|1804.3|1804|88
1658874600000|2022-07-26 22:30:00|1804.5|1804.2|1805.8|1805.5|1805.9|1805.6|1804.5|1804.2|122
1658874900000|2022-07-26 22:35:00|1805.9|1805.6|1803.8|1803.5|1805.9|1805.6|1803.7|1803.4|101
1658875200000|2022-07-26 22:40:00|1803.7|1803.4|1803.2|1802.9|1804.1|1803.8|1802.8|1802.5|139
1658875500000|2022-07-26 22:45:00|1803.3|1803|1802.7|1802.4|1803.9|1803.6|1802.6|1802.3|58
1658875800000|2022-07-26 22:50:00|1802.9|1802.6|1802.7|1802.4|1803|1802.7|1802.2|1801.9|76
1658876100000|2022-07-26 22:55:00|1802.8|1802.5|1803.1|1802.8|1803.3|1803|1802.7|1802.4|28
1658876400000|2022-07-26 23:00:00|1803.2|1802.9|1803.1|1802.8|1804.1|1803.8|1803.1|1802.8|60
1658876700000|2022-07-26 23:05:00|1803.2|1802.9|1803.7|1803.4|1804|1803.7|1802.8|1802.5|26
1658877000000|2022-07-26 23:10:00|1803.6|1803.3|1804.3|1804|1804.8|1804.5|1803.3|1803|19
1658877300000|2022-07-26 23:15:00|1804.4|1804.1|1804.5|1804.2|1804.7|1804.4|1804|1803.7|20
1658877600000|2022-07-26 23:20:00|1804.6|1804.3|1804.4|1804.1|1804.6|1804.3|1804|1803.7|7
1658877900000|2022-07-26 23:25:00|1804.5|1804.2|1805.4|1805.1|1805.5|1805.2|1804.5|1804.2|27
1658878200000|2022-07-26 23:30:00|1805.5|1805.2|1806.1|1805.8|1806.8|1806.5|1805.5|1805.2|139
1658878500000|2022-07-26 23:35:00|1806.2|1805.9|1807|1806.7|1807.2|1806.9|1806.1|1805.8|104
1658878800000|2022-07-26 23:40:00|1806.9|1806.6|1807.1|1806.8|1807.4|1807.1|1806.8|1806.5|16
1658879100000|2022-07-26 23:45:00|1807.2|1806.9|1807.5|1807.2|1807.5|1807.2|1806.8|1806.5|34
1658879400000|2022-07-26 23:50:00|1807.6|1807.3|1808.3|1808|1808.4|1808.1|1807.5|1807.2|49
1658879700000|2022-07-26 23:55:00|1808.4|1808.1|1807.6|1807.3|1808.5|1808.2|1807.5|1807.2|63
1658880000000|2022-07-27 00:00:00|1807.5|1807.2|1805.4|1805.1|1808.2|1807.9|1805.1|1804.8|141
1658880300000|2022-07-27 00:05:00|1805.5|1805.2|1807.2|1806.9|1807.6|1807.3|1805.5|1805.2|73
1658880600000|2022-07-27 00:10:00|1807.1|1806.8|1806.7|1806.4|1807.3|1807|1806.5|1806.2|21
1658880900000|2022-07-27 00:15:00|1806.8|1806.5|1807.6|1807.3|1808.2|1807.9|1806.8|1806.5|95
1658881200000|2022-07-27 00:20:00|1807.5|1807.2|1807|1806.7|1807.9|1807.6|1806.5|1806.2|66
1658881500000|2022-07-27 00:25:00|1806.9|1806.6|1806.5|1806.2|1807.2|1806.9|1806.4|1806.1|17
1658881800000|2022-07-27 00:30:00|1806.4|1806.1|1806|1805.7|1806.5|1806.2|1805.4|1805.1|32
1658882100000|2022-07-27 00:35:00|1805.9|1805.6|1806.2|1805.9|1806.4|1806.1|1805.6|1805.3|14
1658882400000|2022-07-27 00:40:00|1806.3|1806|1806.7|1806.4|1806.7|1806.4|1805.8|1805.5|19
1658882700000|2022-07-27 00:45:00|1806.8|1806.5|1805.9|1805.6|1807.3|1807|1805.5|1805.2|21
1658883000000|2022-07-27 00:50:00|1806|1805.7|1805.8|1805.5|1806.4|1806.1|1805.7|1805.4|15
1658883300000|2022-07-27 00:55:00|1805.9|1805.6|1806|1805.7|1806.6|1806.3|1805.8|1805.5|7
1658883600000|2022-07-27 01:00:00|1805.9|1805.6|1806.2|1805.9|1806.6|1806.3|1805.7|1805.4|6
1658883900000|2022-07-27 01:05:00|1806.1|1805.8|1805.9|1805.6|1806.2|1805.9|1805.7|1805.4|19
1658884200000|2022-07-27 01:10:00|1805.8|1805.5|1805.1|1804.8|1805.9|1805.6|1805.1|1804.8|24
1658884500000|2022-07-27 01:15:00|1805.2|1804.9|1804.4|1804.1|1805.4|1805.1|1803.9|1803.6|93
1658884800000|2022-07-27 01:20:00|1804.5|1804.2|1804.3|1804|1805.1|1804.8|1804.1|1803.8|130
1658885100000|2022-07-27 01:25:00|1804.2|1803.9|1803.9|1803.6|1804.3|1804|1803.4|1803.1|45
1658885400000|2022-07-27 01:30:00|1803.8|1803.5|1804.9|1804.6|1805.5|1805.2|1803.5|1803.2|47
1658885700000|2022-07-27 01:35:00|1805|1804.7|1804.4|1804.1|1805.1|1804.8|1804.1|1803.8|17
1658886000000|2022-07-27 01:40:00|1804.5|1804.2|1803.6|1803.3|1804.5|1804.2|1803.4|1803.1|38
1658886300000|2022-07-27 01:45:00|1803.7|1803.4|1804.6|1804.3|1804.9|1804.6|1803.5|1803.2|53
1658886600000|2022-07-27 01:50:00|1804.5|1804.2|1804.6|1804.3|1804.7|1804.4|1803.9|1803.6|18
1658886900000|2022-07-27 01:55:00|1804.5|1804.2|1804.5|1804.2|1804.9|1804.6|1804.1|1803.8|28
1658887200000|2022-07-27 02:00:00|1804.6|1804.3|1805.1|1804.8|1805.7|1805.4|1804.6|1804.3|26
1658887500000|2022-07-27 02:05:00|1804.9|1804.6|1805.2|1804.9|1805.4|1805.1|1804.5|1804.2|20
1658887800000|2022-07-27 02:10:00|1805.1|1804.8|1804.6|1804.3|1805.2|1804.9|1804.1|1803.8|15
1658888100000|2022-07-27 02:15:00|1804.7|1804.4|1804.8|1804.5|1804.9|1804.6|1804.2|1803.9|99
1658888400000|2022-07-27 02:20:00|1804.7|1804.4|1805.3|1805|1805.5|1805.2|1804.7|1804.4|35
1658888700000|2022-07-27 02:25:00|1805.2|1804.9|1804.7|1804.4|1805.5|1805.2|1804.7|1804.4|14
1658889000000|2022-07-27 02:30:00|1804.8|1804.5|1804.7|1804.4|1805.4|1805.1|1804.6|1804.3|17
1658889300000|2022-07-27 02:35:00|1804.8|1804.5|1805|1804.7|1805.1|1804.8|1804.7|1804.4|19
1658889600000|2022-07-27 02:40:00|1804.9|1804.6|1804.8|1804.5|1804.9|1804.6|1804.7|1804.4|13
1658889900000|2022-07-27 02:45:00|1804.7|1804.4|1805.1|1804.8|1805.2|1804.9|1804.7|1804.4|17
1658890200000|2022-07-27 02:50:00|1805|1804.7|1806|1805.7|1806.2|1805.9|1805|1804.7|40
1658890500000|2022-07-27 02:55:00|1805.9|1805.6|1805.8|1805.5|1806|1805.7|1805.4|1805.1|13
1658890800000|2022-07-27 03:00:00|1805.9|1805.6|1806|1805.7|1806|1805.7|1805.5|1805.2|9
1658891100000|2022-07-27 03:05:00|1805.9|1805.6|1806.5|1806.2|1806.8|1806.5|1805.8|1805.5|42
1658891400000|2022-07-27 03:10:00|1806.6|1806.3|1807.2|1806.9|1807.3|1807|1806.5|1806.2|30
1658891700000|2022-07-27 03:15:00|1807.3|1807|1807|1806.7|1807.5|1807.2|1806.8|1806.5|26
1658892000000|2022-07-27 03:20:00|1807.1|1806.8|1807.1|1806.8|1807.1|1806.8|1806.7|1806.4|35
1658892300000|2022-07-27 03:25:00|1807.2|1806.9|1806.9|1806.6|1807.2|1806.9|1806.7|1806.4|24
1658892600000|2022-07-27 03:30:00|1807|1806.7|1806.8|1806.5|1807.1|1806.8|1806.6|1806.3|39
1658892900000|2022-07-27 03:35:00|1806.9|1806.6|1806.7|1806.4|1807.1|1806.8|1806.7|1806.4|27
1658893200000|2022-07-27 03:40:00|1806.6|1806.3|1806.6|1806.3|1806.8|1806.5|1806.5|1806.2|15
1658893500000|2022-07-27 03:45:00|1806.7|1806.4|1807|1806.7|1807.2|1806.9|1806.7|1806.4|30
1658893800000|2022-07-27 03:50:00|1807.1|1806.8|1807.1|1806.8|1807.1|1806.8|1806.9|1806.6|20
1658894100000|2022-07-27 03:55:00|1807.2|1806.9|1807|1806.7|1807.5|1807.2|1807|1806.7|44
1658894400000|2022-07-27 04:00:00|1807|1806.7|1807.1|1806.8|1807.3|1807|1807|1806.7|17
1658894700000|2022-07-27 04:05:00|1807.2|1806.9|1807.7|1807.4|1807.7|1807.4|1807.2|1806.9|24
1658895000000|2022-07-27 04:10:00|1807.6|1807.3|1808|1807.7|1808.1|1807.8|1807.6|1807.3|66
1658895300000|2022-07-27 04:15:00|1808.1|1807.8|1808.1|1807.8|1808.6|1808.3|1807.9|1807.6|33
1658895600000|2022-07-27 04:20:00|1808.2|1807.9|1808.3|1808|1808.3|1808|1808.1|1807.8|5
1658895900000|2022-07-27 04:25:00|1808.4|1808.1|1808.3|1808|1808.6|1808.3|1808.2|1807.9|9
1658896200000|2022-07-27 04:30:00|1808.4|1808.1|1807.6|1807.3|1808.4|1808.1|1807.6|1807.3|20
1658896500000|2022-07-27 04:35:00|1807.7|1807.4|1808|1807.7|1808|1807.7|1807.7|1807.4|19
1658896800000|2022-07-27 04:40:00|1808.1|1807.8|1808.8|1808.5|1808.8|1808.5|1808|1807.7|20
1658897100000|2022-07-27 04:45:00|1808.7|1808.4|1810|1809.7|1810|1809.7|1808.6|1808.3|68
1658897400000|2022-07-27 04:50:00|1810.1|1809.8|1809.6|1809.3|1810.8|1810.5|1809.3|1809|99
1658897700000|2022-07-27 04:55:00|1809.7|1809.4|1809.8|1809.5|1810|1809.7|1809.5|1809.2|18
1658898000000|2022-07-27 05:00:00|1809.9|1809.6|1809.6|1809.3|1810.1|1809.8|1809.4|1809.1|22
1658898300000|2022-07-27 05:05:00|1809.5|1809.2|1809.7|1809.4|1809.7|1809.4|1809.2|1808.9|16
1658898600000|2022-07-27 05:10:00|1809.8|1809.5|1810.4|1810.1|1810.6|1810.3|1809.7|1809.4|16
1658898900000|2022-07-27 05:15:00|1810.5|1810.2|1809.8|1809.5|1810.7|1810.4|1809.8|1809.5|24
1658899200000|2022-07-27 05:20:00|1809.9|1809.6|1809.5|1809.2|1810|1809.7|1809.4|1809.1|6
1658899500000|2022-07-27 05:25:00|1809.6|1809.3|1810.8|1810.5|1810.8|1810.5|1809.2|1808.9|21
1658899800000|2022-07-27 05:30:00|1810.9|1810.6|1810.8|1810.5|1811.6|1811.3|1810.5|1810.2|124
1658900100000|2022-07-27 05:35:00|1810.7|1810.4|1810|1809.7|1811.1|1810.8|1810|1809.7|33
1658900400000|2022-07-27 05:40:00|1810.1|1809.8|1810.4|1810.1|1810.6|1810.3|1809.7|1809.4|26
1658900700000|2022-07-27 05:45:00|1810.5|1810.2|1809.8|1809.5|1810.7|1810.4|1809.6|1809.3|17
1658901000000|2022-07-27 05:50:00|1809.9|1809.6|1809.2|1808.9|1810.2|1809.9|1809.2|1808.9|33
1658901300000|2022-07-27 05:55:00|1809.1|1808.8|1809.9|1809.6|1810.1|1809.8|1809.1|1808.8|22
1658901600000|2022-07-27 06:00:00|1809.5|1809.2|1811.3|1811|1811.4|1811.1|1808.9|1808.6|59
1658901900000|2022-07-27 06:05:00|1811.4|1811.1|1810.6|1810.3|1811.4|1811.1|1810.3|1810|22
1658902200000|2022-07-27 06:10:00|1810.7|1810.4|1810.7|1810.4|1811|1810.7|1810.5|1810.2|36
1658902500000|2022-07-27 06:15:00|1810.8|1810.5|1809.5|1809.2|1811|1810.7|1809.4|1809.1|31
1658902800000|2022-07-27 06:20:00|1809.6|1809.3|1810.1|1809.8|1810.5|1810.2|1809.4|1809.1|52
1658903100000|2022-07-27 06:25:00|1810|1809.7|1810.2|1809.9|1810.7|1810.4|1809.5|1809.2|26
1658903400000|2022-07-27 06:30:00|1810.1|1809.8|1810.3|1810|1811|1810.7|1809.8|1809.5|57
1658903700000|2022-07-27 06:35:00|1810.4|1810.1|1810.1|1809.8|1810.8|1810.5|1810|1809.7|30
1658904000000|2022-07-27 06:40:00|1810|1809.7|1810.2|1809.9|1810.6|1810.3|1809.9|1809.6|41
1658904300000|2022-07-27 06:45:00|1810.3|1810|1809.1|1808.8|1810.3|1810|1809.1|1808.8|65
1658904600000|2022-07-27 06:50:00|1809|1808.7|1809.8|1809.5|1809.8|1809.5|1808.6|1808.3|43
1658904900000|2022-07-27 06:55:00|1809.7|1809.4|1809.4|1809.1|1809.9|1809.6|1809.4|1809.1|78
1658905200000|2022-07-27 07:00:00|1809.5|1809.2|1811.9|1811.6|1812|1811.7|1809.4|1809.1|541
1658905500000|2022-07-27 07:05:00|1811.8|1811.5|1811.5|1811.2|1812.8|1812.5|1811.4|1811.1|164
1658905800000|2022-07-27 07:10:00|1811.6|1811.3|1810.6|1810.3|1812.3|1812|1810.6|1810.3|155
1658906100000|2022-07-27 07:15:00|1810.7|1810.4|1812|1811.7|1812.3|1812|1810.6|1810.3|83
1658906400000|2022-07-27 07:20:00|1811.9|1811.6|1813.2|1812.9|1813.7|1813.4|1811.4|1811.1|148
1658906700000|2022-07-27 07:25:00|1813.1|1812.8|1813.4|1813.1|1813.8|1813.5|1812.6|1812.3|92
1658907000000|2022-07-27 07:30:00|1813.3|1813|1812|1811.7|1813.7|1813.4|1812|1811.7|106
1658907300000|2022-07-27 07:35:00|1812.1|1811.8|1812.8|1812.5|1812.8|1812.5|1812.1|1811.8|87
1658907600000|2022-07-27 07:40:00|1812.7|1812.4|1812|1811.7|1812.9|1812.6|1811.5|1811.2|109
1658907900000|2022-07-27 07:45:00|1811.9|1811.6|1812.4|1812.1|1813.3|1813|1811.8|1811.5|117
1658908200000|2022-07-27 07:50:00|1812.5|1812.2|1810.8|1810.5|1812.5|1812.2|1810.6|1810.3|79
1658908500000|2022-07-27 07:55:00|1810.7|1810.4|1811.4|1811.1|1811.4|1811.1|1810.6|1810.3|50
1658908800000|2022-07-27 08:00:00|1811.2|1810.9|1813.2|1812.9|1813.3|1813|1811.1|1810.8|125
1658909100000|2022-07-27 08:05:00|1813.3|1813|1814.1|1813.8|1816|1815.7|1812.9|1812.6|364
1658909400000|2022-07-27 08:10:00|1814.2|1813.9|1814.2|1813.9|1815.1|1814.8|1813.9|1813.6|134
1658909700000|2022-07-27 08:15:00|1814.1|1813.8|1813.4|1813.1|1814.8|1814.5|1813.3|1813|115
1658910000000|2022-07-27 08:20:00|1813.3|1813|1812.5|1812.2|1813.9|1813.6|1812.2|1811.9|96
1658910300000|2022-07-27 08:25:00|1812.4|1812.1|1812.6|1812.3|1813.1|1812.8|1812|1811.7|100
1658910600000|2022-07-27 08:30:00|1812.7|1812.4|1813.4|1813.1|1814|1813.7|1812.5|1812.2|59
1658910900000|2022-07-27 08:35:00|1813.5|1813.2|1813|1812.7|1813.9|1813.6|1812.9|1812.6|55
1658911200000|2022-07-27 08:40:00|1813.1|1812.8|1813.8|1813.5|1813.9|1813.6|1812.4|1812.1|41
1658911500000|2022-07-27 08:45:00|1813.7|1813.4|1813.8|1813.5|1814.1|1813.8|1813.3|1813|22
1658911800000|2022-07-27 08:50:00|1813.7|1813.4|1813.6|1813.3|1814.3|1814|1813.1|1812.8|101
1658912100000|2022-07-27 08:55:00|1813.5|1813.2|1813.2|1812.9|1813.9|1813.6|1813.2|1812.9|24
1658912400000|2022-07-27 09:00:00|1813.1|1812.8|1813.6|1813.3|1813.9|1813.6|1812.5|1812.2|64
1658912700000|2022-07-27 09:05:00|1813.5|1813.2|1813.8|1813.5|1813.9|1813.6|1813.3|1813|36
1658913000000|2022-07-27 09:10:00|1813.7|1813.4|1812.8|1812.5|1813.8|1813.5|1812.7|1812.4|45
1658913300000|2022-07-27 09:15:00|1812.9|1812.6|1813.2|1812.9|1813.4|1813.1|1812.7|1812.4|25
1658913600000|2022-07-27 09:20:00|1813.3|1813|1813|1812.7|1813.5|1813.2|1812.8|1812.5|30
1658913900000|2022-07-27 09:25:00|1813.1|1812.8|1813.3|1813|1813.3|1813|1812.7|1812.4|77
1658914200000|2022-07-27 09:30:00|1813.4|1813.1|1814.1|1813.8|1814.2|1813.9|1813.1|1812.8|51
1658914500000|2022-07-27 09:35:00|1814.2|1813.9|1814.2|1813.9|1815.1|1814.8|1813|1812.7|283
1658914800000|2022-07-27 09:40:00|1814.1|1813.8|1814.2|1813.9|1814.5|1814.2|1813.6|1813.3|54
1658915100000|2022-07-27 09:45:00|1814.1|1813.8|1813.1|1812.8|1814.2|1813.9|1812.9|1812.6|33
1658915400000|2022-07-27 09:50:00|1813.2|1812.9|1812.4|1812.1|1813.4|1813.1|1812|1811.7|44
1658915700000|2022-07-27 09:55:00|1812.5|1812.2|1812.9|1812.6|1813|1812.7|1811.8|1811.5|38
1658916000000|2022-07-27 10:00:00|1813|1812.7|1812.2|1811.9|1813.2|1812.9|1811.7|1811.4|33
1658916300000|2022-07-27 10:05:00|1812.3|1812|1812.5|1812.2|1812.5|1812.2|1811.7|1811.4|73
1658916600000|2022-07-27 10:10:00|1812.4|1812.1|1812.1|1811.8|1812.5|1812.2|1811.7|1811.4|54
1658916900000|2022-07-27 10:15:00|1812|1811.7|1811.7|1811.4|1812.1|1811.8|1811.4|1811.1|62
1658917200000|2022-07-27 10:20:00|1811.6|1811.3|1811.2|1810.9|1811.9|1811.6|1811|1810.7|44
1658917500000|2022-07-27 10:25:00|1811.1|1810.8|1810.2|1809.9|1811.7|1811.4|1810.2|1809.9|169
1658917800000|2022-07-27 10:30:00|1810.1|1809.8|1811.5|1811.2|1811.6|1811.3|1809.1|1808.8|274
1658918100000|2022-07-27 10:35:00|1811.4|1811.1|1811.7|1811.4|1812|1811.7|1811.3|1811|50
1658918400000|2022-07-27 10:40:00|1811.8|1811.5|1811.6|1811.3|1812.2|1811.9|1811.5|1811.2|37
1658918700000|2022-07-27 10:45:00|1811.5|1811.2|1811.3|1811|1811.8|1811.5|1810.7|1810.4|52
1658919000000|2022-07-27 10:50:00|1811.2|1810.9|1811.1|1810.8|1811.7|1811.4|1810.9|1810.6|47
1658919300000|2022-07-27 10:55:00|1811.2|1810.9|1812.1|1811.8|1812.5|1812.2|1811.1|1810.8|93
1658919600000|2022-07-27 11:00:00|1812.2|1811.9|1810.3|1810|1812.2|1811.9|1810.2|1809.9|95
1658919900000|2022-07-27 11:05:00|1810.4|1810.1|1809.9|1809.6|1810.9|1810.6|1809.8|1809.5|128
1658920200000|2022-07-27 11:10:00|1810|1809.7|1810.6|1810.3|1810.7|1810.4|1809.5|1809.2|133
1658920500000|2022-07-27 11:15:00|1810.8|1810.5|1810.5|1810.2|1810.9|1810.6|1810.2|1809.9|38
1658920800000|2022-07-27 11:20:00|1810.6|1810.3|1811|1810.7|1811|1810.7|1810.5|1810.2|37
1658921100000|2022-07-27 11:25:00|1811.1|1810.8|1811.2|1810.9|1811.7|1811.4|1810.9|1810.6|90
1658921400000|2022-07-27 11:30:00|1811.1|1810.8|1811.4|1811.1|1812.1|1811.8|1811.1|1810.8|248
1658921700000|2022-07-27 11:35:00|1811.5|1811.2|1810.4|1810.1|1811.6|1811.3|1809.8|1809.5|69
1658922000000|2022-07-27 11:40:00|1810.5|1810.2|1810.9|1810.6|1811.1|1810.8|1810.3|1810|119
1658922300000|2022-07-27 11:45:00|1811|1810.7|1810.8|1810.5|1811.7|1811.4|1810.7|1810.4|121
1658922600000|2022-07-27 11:50:00|1810.9|1810.6|1811.4|1811.1|1812|1811.7|1810.7|1810.4|142
1658922900000|2022-07-27 11:55:00|1811.5|1811.2|1811|1810.7|1812.2|1811.9|1810.4|1810.1|212
1658923200000|2022-07-27 12:00:00|1811.1|1810.8|1811.8|1811.5|1812.2|1811.9|1810.9|1810.6|243
1658923500000|2022-07-27 12:05:00|1811.9|1811.6|1811.7|1811.4|1812.8|1812.5|1811.6|1811.3|208
1658923800000|2022-07-27 12:10:00|1811.8|1811.5|1812.4|1812.1|1812.5|1812.2|1811.6|1811.3|100
1658924100000|2022-07-27 12:15:00|1812.5|1812.2|1814|1813.7|1814|1813.7|1812.1|1811.8|193
1658924400000|2022-07-27 12:20:00|1813.9|1813.6|1812.5|1812.2|1814.1|1813.8|1812.5|1812.2|160
1658924700000|2022-07-27 12:25:00|1812.6|1812.3|1812|1811.7|1813.1|1812.8|1812|1811.7|160
1658925000000|2022-07-27 12:30:00|1811.8|1811.5|1812.9|1812.6|1813.4|1813.1|1811.1|1810.8|331
1658925300000|2022-07-27 12:35:00|1813|1812.7|1812.9|1812.6|1813.2|1812.9|1812.2|1811.9|80
1658925600000|2022-07-27 12:40:00|1812.8|1812.5|1813.2|1812.9|1813.3|1813|1811.9|1811.6|124
1658925900000|2022-07-27 12:45:00|1813.1|1812.8|1813.5|1813.2|1813.7|1813.4|1812.7|1812.4|108
1658926200000|2022-07-27 12:50:00|1813.4|1813.1|1813.9|1813.6|1814.3|1814|1813.3|1813|153
1658926500000|2022-07-27 12:55:00|1813.8|1813.5|1814.1|1813.8|1814.5|1814.2|1813.5|1813.2|207
1658926800000|2022-07-27 13:00:00|1814.2|1813.9|1813.5|1813.2|1814.4|1814.1|1813.3|1813|155
1658927100000|2022-07-27 13:05:00|1813.4|1813.1|1813.6|1813.3|1814.6|1814.3|1813.4|1813.1|153
1658927400000|2022-07-27 13:10:00|1813.7|1813.4|1814.7|1814.4|1814.8|1814.5|1813.6|1813.3|198
1658927700000|2022-07-27 13:15:00|1814.5|1814.2|1814.8|1814.5|1814.9|1814.6|1814|1813.7|414
1658928000000|2022-07-27 13:20:00|1814.7|1814.4|1814.3|1814|1815|1814.7|1812.8|1812.5|916
1658928300000|2022-07-27 13:25:00|1814.4|1814.1|1812.9|1812.6|1814.8|1814.5|1812.3|1812|677
1658928600000|2022-07-27 13:30:00|1812.8|1812.5|1812|1811.7|1817.8|1817.5|1810.9|1810.6|6573
1658928900000|2022-07-27 13:35:00|1812.1|1811.8|1811.1|1810.8|1816.8|1816.5|1808.8|1808.5|4442
1658929200000|2022-07-27 13:40:00|1811.3|1811|1810|1809.7|1813.4|1813.1|1809.1|1808.8|2954
1658929500000|2022-07-27 13:45:00|1810.2|1809.9|1812.9|1812.6|1813.7|1813.4|1808.6|1808.3|2807
1658929800000|2022-07-27 13:50:00|1812.8|1812.5|1811.7|1811.4|1813.9|1813.6|1810.7|1810.4|2431
1658930100000|2022-07-27 13:55:00|1811.8|1811.5|1810|1809.7|1815.2|1814.9|1810|1809.7|2578
1658930400000|2022-07-27 14:00:00|1810.1|1809.8|1811.9|1811.6|1811.9|1811.6|1808.1|1807.8|2484
1658930700000|2022-07-27 14:05:00|1811.8|1811.5|1808.9|1808.6|1813.4|1813.1|1808.5|1808.2|1932
1658931000000|2022-07-27 14:10:00|1808.8|1808.5|1810.4|1810.1|1811.1|1810.8|1808.8|1808.5|1333
1658931300000|2022-07-27 14:15:00|1810.5|1810.2|1814.5|1814.2|1814.5|1814.2|1809.7|1809.4|1452
1658931600000|2022-07-27 14:20:00|1814.6|1814.3|1812.5|1812.2|1815.2|1814.9|1812.2|1811.9|1450
1658931900000|2022-07-27 14:25:00|1812.6|1812.3|1814.6|1814.3|1815.3|1815|1812|1811.7|1230
1658932200000|2022-07-27 14:30:00|1815|1814.7|1814.7|1814.4|1816.3|1816|1813.9|1813.6|941
1658932500000|2022-07-27 14:35:00|1814.8|1814.5|1816.9|1816.6|1817.1|1816.8|1814.7|1814.4|865
1658932800000|2022-07-27 14:40:00|1817|1816.7|1815.7|1815.4|1817.4|1817.1|1813.7|1813.4|1437
1658933100000|2022-07-27 14:45:00|1815.5|1815.2|1815.9|1815.6|1817|1816.7|1815.3|1815|860
1658933400000|2022-07-27 14:50:00|1816|1815.7|1818.6|1818.3|1818.7|1818.4|1815.6|1815.3|978
1658933700000|2022-07-27 14:55:00|1818.7|1818.4|1819.8|1819.5|1820.5|1820.2|1818|1817.7|1292
1658934000000|2022-07-27 15:00:00|1819.9|1819.6|1820.3|1820|1822.7|1822.4|1819.9|1819.6|1929
1658934300000|2022-07-27 15:05:00|1820.2|1819.9|1818.1|1817.8|1820.8|1820.5|1818|1817.7|744
1658934600000|2022-07-27 15:10:00|1818.2|1817.9|1819|1818.7|1819.1|1818.8|1818|1817.7|519
1658934900000|2022-07-27 15:15:00|1819.1|1818.8|1818.4|1818.1|1819.5|1819.2|1818.2|1817.9|399
1658935200000|2022-07-27 15:20:00|1818.3|1818|1817.6|1817.3|1819.2|1818.9|1817.6|1817.3|573
1658935500000|2022-07-27 15:25:00|1817.7|1817.4|1818.7|1818.4|1819.1|1818.8|1817.4|1817.1|535
1658935800000|2022-07-27 15:30:00|1818.8|1818.5|1818.4|1818.1|1820.3|1820|1818.2|1817.9|774
1658936100000|2022-07-27 15:35:00|1818.3|1818|1818|1817.7|1818.9|1818.6|1817.1|1816.8|718
1658936400000|2022-07-27 15:40:00|1817.7|1817.4|1818|1817.7|1819|1818.7|1817.3|1817|564
1658936700000|2022-07-27 15:45:00|1818.1|1817.8|1818.4|1818.1|1818.9|1818.6|1817.5|1817.2|282
1658937000000|2022-07-27 15:50:00|1818.3|1818|1819.1|1818.8|1820|1819.7|1818.3|1818|779
1658937300000|2022-07-27 15:55:00|1819|1818.7|1819.1|1818.8|1820.7|1820.4|1818.8|1818.5|607
1658937600000|2022-07-27 16:00:00|1819|1818.7|1818.4|1818.1|1819.9|1819.6|1818|1817.7|675
1658937900000|2022-07-27 16:05:00|1818.6|1818.3|1817.5|1817.2|1818.8|1818.5|1817|1816.7|584
1658938200000|2022-07-27 16:10:00|1817.6|1817.3|1817|1816.7|1817.9|1817.6|1816.2|1815.9|717
1658938500000|2022-07-27 16:15:00|1816.9|1816.6|1818.6|1818.3|1819.1|1818.8|1816.9|1816.6|729
1658938800000|2022-07-27 16:20:00|1818.7|1818.4|1819|1818.7|1819.7|1819.4|1818.2|1817.9|403
1658939100000|2022-07-27 16:25:00|1818.9|1818.6|1819.5|1819.2|1820.5|1820.2|1818.7|1818.4|926
1658939400000|2022-07-27 16:30:00|1819.6|1819.3|1818.6|1818.3|1820|1819.7|1818.2|1817.9|358
1658939700000|2022-07-27 16:35:00|1818.8|1818.5|1817.3|1817|1819.2|1818.9|1817.3|1817|565
1658940000000|2022-07-27 16:40:00|1817.4|1817.1|1817.4|1817.1|1817.9|1817.6|1816.9|1816.6|541
1658940300000|2022-07-27 16:45:00|1817.3|1817|1817.1|1816.8|1818.3|1818|1817|1816.7|269
1658940600000|2022-07-27 16:50:00|1817|1816.7|1817.6|1817.3|1818.7|1818.4|1817|1816.7|307
1658940900000|2022-07-27 16:55:00|1817.5|1817.2|1815.1|1814.8|1817.7|1817.4|1814.7|1814.4|709
1658941200000|2022-07-27 17:00:00|1815|1814.7|1814.8|1814.5|1815.8|1815.5|1814.1|1813.8|509
1658941500000|2022-07-27 17:05:00|1814.7|1814.4|1814.5|1814.2|1815.3|1815|1814.1|1813.8|346
1658941800000|2022-07-27 17:10:00|1814.6|1814.3|1815.3|1815|1815.3|1815|1813.8|1813.5|355
1658942100000|2022-07-27 17:15:00|1815.2|1814.9|1814|1813.7|1815.2|1814.9|1813.8|1813.5|477
1658942400000|2022-07-27 17:20:00|1813.9|1813.6|1814.2|1813.9|1814.9|1814.6|1813.3|1813|589
1658942700000|2022-07-27 17:25:00|1814.3|1814|1815.1|1814.8|1815.2|1814.9|1813.8|1813.5|605
1658943000000|2022-07-27 17:30:00|1815.2|1814.9|1815.5|1815.2|1817|1816.7|1814.3|1814|506
1658943300000|2022-07-27 17:35:00|1815.4|1815.1|1816.5|1816.2|1816.7|1816.4|1815.3|1815|289
1658943600000|2022-07-27 17:40:00|1816.6|1816.3|1817.2|1816.9|1817.6|1817.3|1816.1|1815.8|464
1658943900000|2022-07-27 17:45:00|1817.3|1817|1819.5|1819.2|1819.6|1819.3|1816.7|1816.4|1027
1658944200000|2022-07-27 17:50:00|1819.4|1819.1|1821|1820.7|1821|1820.7|1818.8|1818.5|1611
1658944500000|2022-07-27 17:55:00|1820.9|1820.6|1819.8|1819.5|1821|1820.7|1818.9|1818.6|949
1658944800000|2022-07-27 18:00:00|1819.9|1819.6|1823.8|1823.5|1826.9|1826.6|1818.7|1818.4|3342
1658945100000|2022-07-27 18:05:00|1824|1823.7|1817.6|1817.3|1824.1|1823.8|1816.6|1816.3|2234
1658945400000|2022-07-27 18:10:00|1817.7|1817.4|1819.4|1819.1|1822.2|1821.9|1817|1816.7|1109
1658945700000|2022-07-27 18:15:00|1819.2|1818.9|1821|1820.7|1822.8|1822.5|1819.1|1818.8|825
1658946000000|2022-07-27 18:20:00|1820.9|1820.6|1817.2|1816.9|1821.3|1821|1816.9|1816.6|1280
1658946300000|2022-07-27 18:25:00|1817|1816.7|1818.8|1818.5|1821|1820.7|1816.9|1816.6|861
1658946600000|2022-07-27 18:30:00|1819|1818.7|1815.1|1814.8|1820|1819.7|1813.1|1812.8|2942
1658946900000|2022-07-27 18:35:00|1815|1814.7|1832.1|1831.8|1832.1|1831.8|1815|1814.7|7604
1658947200000|2022-07-27 18:40:00|1832.3|1832|1836.6|1836.3|1836.7|1836.4|1831.9|1831.6|4585
1658947500000|2022-07-27 18:45:00|1836.7|1836.4|1837.2|1836.9|1838.1|1837.8|1835.1|1834.8|3367
1658947800000|2022-07-27 18:50:00|1837.4|1837.1|1840.3|1840|1841.5|1841.2|1835.3|1835|2077
1658948100000|2022-07-27 18:55:00|1840.4|1840.1|1837.1|1836.8|1841.3|1841|1834.8|1834.5|1466
1658948400000|2022-07-27 19:00:00|1837.5|1837.2|1841.7|1841.4|1842|1841.7|1835.1|1834.8|1901
1658948700000|2022-07-27 19:05:00|1841.6|1841.3|1841.3|1841|1842.7|1842.4|1839.6|1839.3|1722
1658949000000|2022-07-27 19:10:00|1841.4|1841.1|1840.5|1840.2|1842.3|1842|1839.3|1839|1430
1658949300000|2022-07-27 19:15:00|1840.6|1840.3|1840.8|1840.5|1842.2|1841.9|1839.5|1839.2|1333
1658949600000|2022-07-27 19:20:00|1840.9|1840.6|1844.2|1843.9|1844.6|1844.3|1839.8|1839.5|1865
1658949900000|2022-07-27 19:25:00|1844.1|1843.8|1850.5|1850.2|1850.6|1850.3|1843.9|1843.6|2293
1658950200000|2022-07-27 19:30:00|1850.7|1850.4|1851.3|1851|1851.5|1851.2|1848.8|1848.5|2442
1658950500000|2022-07-27 19:35:00|1851.4|1851.1|1846.8|1846.5|1851.6|1851.3|1846.6|1846.3|2170
1658950800000|2022-07-27 19:40:00|1846.6|1846.3|1849|1848.7|1849.3|1849|1846.3|1846|1660
1658951100000|2022-07-27 19:45:00|1848.8|1848.5|1847.7|1847.4|1850|1849.7|1847.4|1847.1|2362
1658951400000|2022-07-27 19:50:00|1848.4|1848.1|1847.2|1846.9|1849.1|1848.8|1845.1|1844.8|3290
1658951700000|2022-07-27 19:55:00|1847.4|1847.1|1842.9|1842.6|1848.2|1847.9|1842.1|1841.8|10682
1658952000000|2022-07-27 20:00:00|1842.2|1841.9|1841.9|1841.6|1842.7|1842.4|1840.8|1840.5|3754
1658952300000|2022-07-27 20:05:00|1842|1841.7|1842.6|1842.3|1842.9|1842.6|1840.7|1840.4|3126
1658952600000|2022-07-27 20:10:00|1842.4|1842.1|1841|1840.7|1842.5|1842.2|1840.7|1840.4|1352
1658952900000|2022-07-27 20:15:00|1840.9|1840.6|1842.5|1842.2|1842.8|1842.5|1840.9|1840.6|685
1658953200000|2022-07-27 20:20:00|1842.6|1842.3|1843.6|1843.3|1844.6|1844.3|1841.8|1841.5|658
1658953500000|2022-07-27 20:25:00|1843.5|1843.2|1843.1|1842.8|1844.1|1843.8|1843|1842.7|363
1658953800000|2022-07-27 20:30:00|1843|1842.7|1842.9|1842.6|1843.1|1842.8|1842.6|1842.3|487
1658954100000|2022-07-27 20:35:00|1842.8|1842.5|1842.8|1842.5|1843.4|1843.1|1842.4|1842.1|246
1658954400000|2022-07-27 20:40:00|1842.9|1842.6|1843.2|1842.9|1843.3|1843|1842.8|1842.5|284
1658954700000|2022-07-27 20:45:00|1843.1|1842.8|1844.1|1843.8|1844.1|1843.8|1843.1|1842.8|247
1658955000000|2022-07-27 20:50:00|1844|1843.7|1844.1|1843.8|1844.4|1844.1|1843.9|1843.6|259
1658955300000|2022-07-27 20:55:00|1843.9|1843.6|1844.3|1843.5|1844.4|1844|1843.7|1843.4|244
1658955600000|2022-07-27 21:00:00|1844.2|1843.4|1844|1843.2|1844.2|1843.4|1843.9|1843.1|0
1658955900000|2022-07-27 21:05:00|1844.2|1843.4|1844.2|1843.4|1844.5|1843.7|1843.8|1843|0
1658956200000|2022-07-27 21:10:00|1844.5|1843.7|1844.5|1843.7|1844.7|1843.9|1844.2|1843.4|0
1658956500000|2022-07-27 21:15:00|1844.4|1843.6|1844.4|1843.6|1844.6|1843.8|1844.2|1843.4|0
1658956800000|2022-07-27 21:20:00|1844.6|1843.8|1844.5|1843.7|1844.6|1843.8|1844.4|1843.6|0
1658957100000|2022-07-27 21:25:00|1844.6|1843.8|1844.6|1843.8|1844.7|1843.9|1844.5|1843.7|0
1658957400000|2022-07-27 21:30:00|1844.7|1843.9|1844.7|1843.9|1844.7|1843.9|1844.7|1843.9|0
1658957700000|2022-07-27 21:35:00|1844.6|1843.8|1844.4|1843.6|1844.6|1843.8|1844.3|1843.5|0
1658958000000|2022-07-27 21:40:00|1844.3|1843.5|1844.4|1843.6|1844.4|1843.6|1844.3|1843.5|0
1658958300000|2022-07-27 21:45:00|1844.3|1843.5|1844.2|1843.4|1844.4|1843.6|1844.1|1843.3|0
1658958600000|2022-07-27 21:50:00|1844.3|1843.5|1844.3|1843.5|1844.5|1843.7|1844.1|1843.3|0
1658958900000|2022-07-27 21:55:00|1844.2|1843.4|1844.5|1843.7|1844.5|1843.7|1844.1|1843.3|0
1658959200000|2022-07-27 22:00:00|1844|1843.9|1844.1|1843.8|1845.1|1844.8|1842.7|1842.4|248
1658959500000|2022-07-27 22:05:00|1844.2|1843.9|1843|1842.7|1844.4|1844.1|1842.7|1842.4|32
1658959800000|2022-07-27 22:10:00|1843.2|1842.9|1842.9|1842.6|1843.5|1843.2|1842.8|1842.5|50
1658960100000|2022-07-27 22:15:00|1842.8|1842.5|1843.6|1843.3|1843.6|1843.3|1842.8|1842.5|23
1658960400000|2022-07-27 22:20:00|1843.5|1843.2|1843.2|1842.9|1843.6|1843.3|1843.1|1842.8|65
1658960700000|2022-07-27 22:25:00|1843.1|1842.8|1843.1|1842.8|1843.3|1843|1843.1|1842.8|11
1658961000000|2022-07-27 22:30:00|1843.2|1842.9|1843.9|1843.6|1844.3|1844|1842.8|1842.5|53
1658961300000|2022-07-27 22:35:00|1843.8|1843.5|1843.2|1842.9|1843.8|1843.5|1842.7|1842.4|18
1658961600000|2022-07-27 22:40:00|1843.1|1842.8|1842.7|1842.4|1843.2|1842.9|1842.6|1842.3|14
1658961900000|2022-07-27 22:45:00|1842.6|1842.3|1843|1842.7|1843.5|1843.2|1842.6|1842.3|8
1658962200000|2022-07-27 22:50:00|1843.1|1842.8|1843.3|1843|1843.5|1843.2|1842.9|1842.6|21
1658962500000|2022-07-27 22:55:00|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1842.5|1842.2|28
1658962800000|2022-07-27 23:00:00|1843.2|1842.9|1843.6|1843.3|1843.7|1843.4|1843|1842.7|14
1658963100000|2022-07-27 23:05:00|1843.7|1843.4|1843.9|1843.6|1844.4|1844.1|1843.3|1843|45
1658963400000|2022-07-27 23:10:00|1843.8|1843.5|1843.9|1843.6|1844.2|1843.9|1843.5|1843.2|26
1658963700000|2022-07-27 23:15:00|1844|1843.7|1843.4|1843.1|1844.1|1843.8|1843.4|1843.1|7
1658964000000|2022-07-27 23:20:00|1843.3|1843|1843.2|1842.9|1843.4|1843.1|1842.9|1842.6|17
1658964300000|2022-07-27 23:25:00|1843.1|1842.8|1843.3|1843|1843.5|1843.2|1842.9|1842.6|12
1658964600000|2022-07-27 23:30:00|1843.2|1842.9|1843.7|1843.4|1843.7|1843.4|1842.6|1842.3|35
1658964900000|2022-07-27 23:35:00|1843.8|1843.5|1842.7|1842.4|1843.8|1843.5|1842.6|1842.3|13
1658965200000|2022-07-27 23:40:00|1842.8|1842.5|1843|1842.7|1843.3|1843|1842.8|1842.5|8
1658965500000|2022-07-27 23:45:00|1842.9|1842.6|1843.6|1843.3|1843.7|1843.4|1842.4|1842.1|38
1658965800000|2022-07-27 23:50:00|1843.7|1843.4|1843|1842.7|1844|1843.7|1842.9|1842.6|38
1658966100000|2022-07-27 23:55:00|1842.9|1842.6|1842.4|1842.1|1843.2|1842.9|1841.7|1841.4|54
1658966400000|2022-07-28 00:00:00|1842.3|1842|1842.7|1842.4|1844|1843.7|1842|1841.7|241
1658966700000|2022-07-28 00:05:00|1842.8|1842.5|1842|1841.7|1843.9|1843.6|1841.7|1841.4|78
1658967000000|2022-07-28 00:10:00|1842.1|1841.8|1841.7|1841.4|1842.4|1842.1|1841.3|1841|51
1658967300000|2022-07-28 00:15:00|1841.5|1841.2|1841.3|1841|1842|1841.7|1841.2|1840.9|56
1658967600000|2022-07-28 00:20:00|1841.4|1841.1|1841|1840.7|1841.6|1841.3|1840.9|1840.6|34
1658967900000|2022-07-28 00:25:00|1840.9|1840.6|1840.1|1839.8|1841.4|1841.1|1840|1839.7|54
1658968200000|2022-07-28 00:30:00|1840.2|1839.9|1841|1840.7|1841.1|1840.8|1840|1839.7|23
1658968500000|2022-07-28 00:35:00|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1840.4|1840.1|87
1658968800000|2022-07-28 00:40:00|1841.5|1841.2|1840.4|1840.1|1841.6|1841.3|1840.4|1840.1|61
1658969100000|2022-07-28 00:45:00|1840.5|1840.2|1840.9|1840.6|1841.2|1840.9|1840|1839.7|21
1658969400000|2022-07-28 00:50:00|1840.8|1840.5|1841.2|1840.9|1841.6|1841.3|1840.8|1840.5|16
1658969700000|2022-07-28 00:55:00|1841.1|1840.8|1841.2|1840.9|1841.4|1841.1|1841|1840.7|12
1658970000000|2022-07-28 01:00:00|1841.3|1841|1841.2|1840.9|1841.7|1841.4|1840.2|1839.9|22
1658970300000|2022-07-28 01:05:00|1841.3|1841|1841.6|1841.3|1841.8|1841.5|1841.1|1840.8|21
1658970600000|2022-07-28 01:10:00|1841.7|1841.4|1841|1840.7|1841.7|1841.4|1840.9|1840.6|22
1658970900000|2022-07-28 01:15:00|1841.1|1840.8|1841.5|1841.2|1841.7|1841.4|1840.5|1840.2|34
1658971200000|2022-07-28 01:20:00|1841.4|1841.1|1840.5|1840.2|1841.4|1841.1|1840.4|1840.1|39
1658971500000|2022-07-28 01:25:00|1840.4|1840.1|1840.6|1840.3|1840.9|1840.6|1840.3|1840|14
1658971800000|2022-07-28 01:30:00|1840.5|1840.2|1841.6|1841.3|1841.9|1841.6|1840.3|1840|23
1658972100000|2022-07-28 01:35:00|1841.5|1841.2|1841.2|1840.9|1841.9|1841.6|1840.5|1840.2|28
1658972400000|2022-07-28 01:40:00|1841.1|1840.8|1840.7|1840.4|1841.3|1841|1840.4|1840.1|30
1658972700000|2022-07-28 01:45:00|1840.6|1840.3|1841|1840.7|1841.3|1841|1840.4|1840.1|9
1658973000000|2022-07-28 01:50:00|1840.9|1840.6|1841.3|1841|1841.4|1841.1|1840.8|1840.5|7
1658973300000|2022-07-28 01:55:00|1841.4|1841.1|1842.1|1841.8|1842.5|1842.2|1841.1|1840.8|38
1658973600000|2022-07-28 02:00:00|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.4|1841.1|14
1658973900000|2022-07-28 02:05:00|1841.9|1841.6|1841.5|1841.2|1842.1|1841.8|1841.4|1841.1|16
1658974200000|2022-07-28 02:10:00|1841.6|1841.3|1841.9|1841.6|1842.2|1841.9|1841.5|1841.2|8
1658974500000|2022-07-28 02:15:00|1842|1841.7|1842.2|1841.9|1842.3|1842|1841.9|1841.6|14
1658974800000|2022-07-28 02:20:00|1842.3|1842|1841.9|1841.6|1842.4|1842.1|1841.7|1841.4|13
1658975100000|2022-07-28 02:25:00|1842|1841.7|1842.4|1842.1|1842.4|1842.1|1841.9|1841.6|10
1658975400000|2022-07-28 02:30:00|1842.3|1842|1842.8|1842.5|1842.8|1842.5|1841.9|1841.6|10
1658975700000|2022-07-28 02:35:00|1842.9|1842.6|1843.5|1843.2|1843.6|1843.3|1842.8|1842.5|21
1658976000000|2022-07-28 02:40:00|1843.6|1843.3|1843.3|1843|1843.8|1843.5|1843.1|1842.8|18
1658976300000|2022-07-28 02:45:00|1843.4|1843.1|1843|1842.7|1843.6|1843.3|1843|1842.7|25
1658976600000|2022-07-28 02:50:00|1843.1|1842.8|1842.8|1842.5|1843.1|1842.8|1842.5|1842.2|22
1658976900000|2022-07-28 02:55:00|1842.9|1842.6|1843|1842.7|1843.2|1842.9|1842.6|1842.3|3
1658977200000|2022-07-28 03:00:00|1843.1|1842.8|1842.7|1842.4|1843.1|1842.8|1842.5|1842.2|10
1658977500000|2022-07-28 03:05:00|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.6|1842.3|16
1658977800000|2022-07-28 03:10:00|1842.8|1842.5|1843|1842.7|1843.2|1842.9|1842.8|1842.5|9
1658978100000|2022-07-28 03:15:00|1842.9|1842.6|1842.3|1842|1842.9|1842.6|1842.2|1841.9|10
1658978400000|2022-07-28 03:20:00|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1841.7|1841.4|11
1658978700000|2022-07-28 03:25:00|1842.3|1842|1842.2|1841.9|1842.4|1842.1|1841.9|1841.6|7
1658979000000|2022-07-28 03:30:00|1842.1|1841.8|1841.8|1841.5|1842.1|1841.8|1841.4|1841.1|24
1658979300000|2022-07-28 03:35:00|1841.9|1841.6|1842.2|1841.9|1842.3|1842|1841.5|1841.2|10
1658979600000|2022-07-28 03:40:00|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1841.7|1841.4|30
1658979900000|2022-07-28 03:45:00|1842.4|1842.1|1841.4|1841.1|1842.4|1842.1|1841.3|1841|21
1658980200000|2022-07-28 03:50:00|1841.5|1841.2|1840.7|1840.4|1841.6|1841.3|1840.5|1840.2|19
1658980500000|2022-07-28 03:55:00|1840.8|1840.5|1841|1840.7|1841.3|1841|1840.6|1840.3|29
1658980800000|2022-07-28 04:00:00|1840.9|1840.6|1841.1|1840.8|1841.5|1841.2|1840.9|1840.6|39
1658981100000|2022-07-28 04:05:00|1841|1840.7|1841.3|1841|1841.3|1841|1840.9|1840.6|4
1658981400000|2022-07-28 04:10:00|1841.4|1841.1|1841.1|1840.8|1841.4|1841.1|1840.9|1840.6|10
1658981700000|2022-07-28 04:15:00|1841|1840.7|1841.1|1840.8|1841.3|1841|1840.8|1840.5|16
1658982000000|2022-07-28 04:20:00|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1841|1840.7|2
1658982300000|2022-07-28 04:25:00|1841.3|1841|1841.1|1840.8|1841.4|1841.1|1841|1840.7|7
1658982600000|2022-07-28 04:30:00|1841|1840.7|1841|1840.7|1841.5|1841.2|1840.3|1840|83
1658982900000|2022-07-28 04:35:00|1841.1|1840.8|1841.4|1841.1|1841.6|1841.3|1841|1840.7|30
1658983200000|2022-07-28 04:40:00|1841.3|1841|1841.6|1841.3|1841.8|1841.5|1841.2|1840.9|9
1658983500000|2022-07-28 04:45:00|1841.7|1841.4|1841.8|1841.5|1842.1|1841.8|1841.5|1841.2|16
1658983800000|2022-07-28 04:50:00|1841.9|1841.6|1841.6|1841.3|1842|1841.7|1841.5|1841.2|8
1658984100000|2022-07-28 04:55:00|1841.5|1841.2|1841.4|1841.1|1841.9|1841.6|1841.4|1841.1|6
1658984400000|2022-07-28 05:00:00|1841.5|1841.2|1841.6|1841.3|1841.7|1841.4|1841.1|1840.8|12
1658984700000|2022-07-28 05:05:00|1841.7|1841.4|1840.8|1840.5|1841.7|1841.4|1840.7|1840.4|4
1658985000000|2022-07-28 05:10:00|1840.9|1840.6|1840.8|1840.5|1841.2|1840.9|1840.7|1840.4|12
1658985300000|2022-07-28 05:15:00|1840.9|1840.6|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|8
1658985600000|2022-07-28 05:20:00|1840.9|1840.6|1840.7|1840.4|1840.9|1840.6|1840.6|1840.3|9
1658985900000|2022-07-28 05:25:00|1840.8|1840.5|1840.9|1840.6|1841|1840.7|1840.6|1840.3|9
1658986200000|2022-07-28 05:30:00|1841|1840.7|1841.4|1841.1|1841.7|1841.4|1840.8|1840.5|30
1658986500000|2022-07-28 05:35:00|1841.5|1841.2|1841.3|1841|1841.8|1841.5|1841.2|1840.9|72
1658986800000|2022-07-28 05:40:00|1841.5|1841.2|1841.7|1841.4|1841.8|1841.5|1841.2|1840.9|18
1658987100000|2022-07-28 05:45:00|1841.6|1841.3|1842.5|1842.2|1842.6|1842.3|1841.5|1841.2|30
1658987400000|2022-07-28 05:50:00|1842.4|1842.1|1842.4|1842.1|1842.6|1842.3|1842.3|1842|19
1658987700000|2022-07-28 05:55:00|1842.5|1842.2|1842.6|1842.3|1842.8|1842.5|1842.1|1841.8|48
1658988000000|2022-07-28 06:00:00|1842.7|1842.4|1843.9|1843.6|1844.1|1843.8|1842.4|1842.1|106
1658988300000|2022-07-28 06:05:00|1844|1843.7|1843.7|1843.4|1844.1|1843.8|1843|1842.7|74
1658988600000|2022-07-28 06:10:00|1843.8|1843.5|1844.1|1843.8|1844.4|1844.1|1843.7|1843.4|98
1658988900000|2022-07-28 06:15:00|1844.2|1843.9|1845|1844.7|1845.2|1844.9|1844|1843.7|172
1658989200000|2022-07-28 06:20:00|1844.9|1844.6|1844.9|1844.6|1845.5|1845.2|1844.2|1843.9|79
1658989500000|2022-07-28 06:25:00|1845|1844.7|1844.8|1844.5|1845.1|1844.8|1844.1|1843.8|52
1658989800000|2022-07-28 06:30:00|1844.7|1844.4|1844.1|1843.8|1845.2|1844.9|1844|1843.7|80
1658990100000|2022-07-28 06:35:00|1844.2|1843.9|1845.2|1844.9|1845.4|1845.1|1843.9|1843.6|53
1658990400000|2022-07-28 06:40:00|1845.3|1845|1844.8|1844.5|1845.4|1845.1|1844.6|1844.3|43
1658990700000|2022-07-28 06:45:00|1844.9|1844.6|1844.2|1843.9|1844.9|1844.6|1843.7|1843.4|69
1658991000000|2022-07-28 06:50:00|1844.1|1843.8|1843.8|1843.5|1844.3|1844|1843.5|1843.2|50
1658991300000|2022-07-28 06:55:00|1843.7|1843.4|1843.9|1843.6|1844.3|1844|1843.5|1843.2|42
1658991600000|2022-07-28 07:00:00|1844|1843.7|1842.9|1842.6|1844|1843.7|1842.2|1841.9|226
1658991900000|2022-07-28 07:05:00|1843|1842.7|1843.1|1842.8|1843.4|1843.1|1842.5|1842.2|132
1658992200000|2022-07-28 07:10:00|1843|1842.7|1844.4|1844.1|1844.6|1844.3|1843|1842.7|162
1658992500000|2022-07-28 07:15:00|1844.5|1844.2|1845.1|1844.8|1845.1|1844.8|1843.4|1843.1|159
1658992800000|2022-07-28 07:20:00|1845|1844.7|1843.7|1843.4|1846.4|1846.1|1843.7|1843.4|288
1658993100000|2022-07-28 07:25:00|1843.8|1843.5|1843.5|1843.2|1844.7|1844.4|1843.4|1843.1|53
1658993400000|2022-07-28 07:30:00|1843.6|1843.3|1843|1842.7|1843.8|1843.5|1842.1|1841.8|108
1658993700000|2022-07-28 07:35:00|1842.9|1842.6|1842.7|1842.4|1843.8|1843.5|1842.5|1842.2|89
1658994000000|2022-07-28 07:40:00|1842.8|1842.5|1843.2|1842.9|1844.2|1843.9|1842.8|1842.5|244
1658994300000|2022-07-28 07:45:00|1843.4|1843.1|1843.8|1843.5|1844.3|1844|1843.2|1842.9|82
1658994600000|2022-07-28 07:50:00|1843.7|1843.4|1843.9|1843.6|1844.1|1843.8|1843.3|1843|54
1658994900000|2022-07-28 07:55:00|1843.6|1843.3|1843|1842.7|1843.9|1843.6|1842.9|1842.6|138
1658995200000|2022-07-28 08:00:00|1842.9|1842.6|1843.3|1843|1843.6|1843.3|1842|1841.7|291
1658995500000|2022-07-28 08:05:00|1843.2|1842.9|1842.3|1842|1843.3|1843|1841.3|1841|261
1658995800000|2022-07-28 08:10:00|1842.2|1841.9|1843.3|1843|1843.9|1843.6|1841.9|1841.6|162
1658996100000|2022-07-28 08:15:00|1843.1|1842.8|1843.4|1843.1|1844.7|1844.4|1842.7|1842.4|157
1658996400000|2022-07-28 08:20:00|1843.5|1843.2|1843.7|1843.4|1844.3|1844|1843.4|1843.1|91
1658996700000|2022-07-28 08:25:00|1843.8|1843.5|1843|1842.7|1843.8|1843.5|1842.5|1842.2|164
1658997000000|2022-07-28 08:30:00|1843.1|1842.8|1842.1|1841.8|1843.2|1842.9|1842.1|1841.8|77
1658997300000|2022-07-28 08:35:00|1842.2|1841.9|1842|1841.7|1842.6|1842.3|1842|1841.7|63
1658997600000|2022-07-28 08:40:00|1842.2|1841.9|1842.5|1842.2|1842.9|1842.6|1841.6|1841.3|56
1658997900000|2022-07-28 08:45:00|1842.6|1842.3|1842.3|1842|1843.2|1842.9|1841.9|1841.6|78
1658998200000|2022-07-28 08:50:00|1842.4|1842.1|1841.2|1840.9|1842.5|1842.2|1840.6|1840.3|111
1658998500000|2022-07-28 08:55:00|1841.1|1840.8|1841.3|1841|1841.6|1841.3|1840.6|1840.3|64
1658998800000|2022-07-28 09:00:00|1841.2|1840.9|1841.8|1841.5|1842.1|1841.8|1841.2|1840.9|55
1658999100000|2022-07-28 09:05:00|1841.7|1841.4|1840.6|1840.3|1842|1841.7|1840.6|1840.3|81
1658999400000|2022-07-28 09:10:00|1840.7|1840.4|1840.4|1840.1|1841.3|1841|1840|1839.7|132
1658999700000|2022-07-28 09:15:00|1840.3|1840|1840.8|1840.5|1840.9|1840.6|1840.1|1839.8|95
1659000000000|2022-07-28 09:20:00|1840.7|1840.4|1840|1839.7|1840.9|1840.6|1839.9|1839.6|85
1659000300000|2022-07-28 09:25:00|1840.1|1839.8|1840.5|1840.2|1841|1840.7|1839.9|1839.6|124
1659000600000|2022-07-28 09:30:00|1840.4|1840.1|1840.9|1840.6|1841.1|1840.8|1840.2|1839.9|50
1659000900000|2022-07-28 09:35:00|1840.8|1840.5|1842.5|1842.2|1842.7|1842.4|1840.8|1840.5|75
1659001200000|2022-07-28 09:40:00|1842.6|1842.3|1842.9|1842.6|1843|1842.7|1842.2|1841.9|105
1659001500000|2022-07-28 09:45:00|1843|1842.7|1842.4|1842.1|1843.6|1843.3|1842.3|1842|124
1659001800000|2022-07-28 09:50:00|1842.5|1842.2|1841.8|1841.5|1842.9|1842.6|1841.7|1841.4|50
1659002100000|2022-07-28 09:55:00|1841.9|1841.6|1843.3|1843|1843.5|1843.2|1841.9|1841.6|138
1659002400000|2022-07-28 10:00:00|1843.4|1843.1|1843.1|1842.8|1843.9|1843.6|1842.6|1842.3|92
1659002700000|2022-07-28 10:05:00|1843.3|1843|1842.8|1842.5|1843.6|1843.3|1842.8|1842.5|70
1659003000000|2022-07-28 10:10:00|1843|1842.7|1841.8|1841.5|1843.1|1842.8|1841.8|1841.5|88
1659003300000|2022-07-28 10:15:00|1841.7|1841.4|1842.4|1842.1|1842.5|1842.2|1841.7|1841.4|38
1659003600000|2022-07-28 10:20:00|1842.3|1842|1842.7|1842.4|1843|1842.7|1841.9|1841.6|29
1659003900000|2022-07-28 10:25:00|1842.6|1842.3|1843.1|1842.8|1843.4|1843.1|1842.1|1841.8|112
1659004200000|2022-07-28 10:30:00|1843.3|1843|1843|1842.7|1843.5|1843.2|1842.7|1842.4|38
1659004500000|2022-07-28 10:35:00|1842.8|1842.5|1843.8|1843.5|1843.8|1843.5|1842.4|1842.1|44
1659004800000|2022-07-28 10:40:00|1843.9|1843.6|1843.2|1842.9|1843.9|1843.6|1843.1|1842.8|42
1659005100000|2022-07-28 10:45:00|1843.1|1842.8|1842.8|1842.5|1843.2|1842.9|1842.3|1842|97
1659005400000|2022-07-28 10:50:00|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.2|1841.9|48
1659005700000|2022-07-28 10:55:00|1842.6|1842.3|1843.1|1842.8|1843.1|1842.8|1841.8|1841.5|117
1659006000000|2022-07-28 11:00:00|1843.3|1843|1844.1|1843.8|1844.5|1844.2|1843.3|1843|269
1659006300000|2022-07-28 11:05:00|1844|1843.7|1845|1844.7|1845.3|1845|1843.9|1843.6|199
1659006600000|2022-07-28 11:10:00|1844.9|1844.6|1845|1844.7|1845.2|1844.9|1844.2|1843.9|65
1659006900000|2022-07-28 11:15:00|1844.9|1844.6|1845.3|1845|1845.5|1845.2|1844.7|1844.4|49
1659007200000|2022-07-28 11:20:00|1845.1|1844.8|1845.4|1845.1|1845.4|1845.1|1844.3|1844|108
1659007500000|2022-07-28 11:25:00|1845.2|1844.9|1845.5|1845.2|1846|1845.7|1844.6|1844.3|149
1659007800000|2022-07-28 11:30:00|1845.4|1845.1|1844.7|1844.4|1845.6|1845.3|1844.7|1844.4|140
1659008100000|2022-07-28 11:35:00|1844.8|1844.5|1845.1|1844.8|1845.8|1845.5|1844.7|1844.4|101
1659008400000|2022-07-28 11:40:00|1845|1844.7|1844.8|1844.5|1845.2|1844.9|1844.6|1844.3|84
1659008700000|2022-07-28 11:45:00|1844.9|1844.6|1844.9|1844.6|1845.2|1844.9|1844.8|1844.5|123
1659009000000|2022-07-28 11:50:00|1845|1844.7|1844.9|1844.6|1845.1|1844.8|1844.5|1844.2|89
1659009300000|2022-07-28 11:55:00|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.2|1843.9|103
1659009600000|2022-07-28 12:00:00|1844.8|1844.5|1843.2|1842.9|1844.8|1844.5|1843.2|1842.9|183
1659009900000|2022-07-28 12:05:00|1843.3|1843|1842.9|1842.6|1843.6|1843.3|1842.4|1842.1|247
1659010200000|2022-07-28 12:10:00|1842.8|1842.5|1843.5|1843.2|1843.5|1843.2|1842.5|1842.2|196
1659010500000|2022-07-28 12:15:00|1843.4|1843.1|1843.5|1843.2|1843.9|1843.6|1842.7|1842.4|227
1659010800000|2022-07-28 12:20:00|1843.4|1843.1|1843.8|1843.5|1844.4|1844.1|1842.9|1842.6|197
1659011100000|2022-07-28 12:25:00|1843.6|1843.3|1843.6|1843.3|1844|1843.7|1843.4|1843.1|173
1659011400000|2022-07-28 12:30:00|1843.7|1843.4|1843|1842.7|1845.6|1845.3|1838.2|1837.9|1634
1659011700000|2022-07-28 12:35:00|1842.9|1842.6|1842.5|1842.2|1845.6|1845.3|1841.1|1840.8|785
1659012000000|2022-07-28 12:40:00|1842.4|1842.1|1846.1|1845.8|1846.9|1846.6|1842.4|1842.1|547
1659012300000|2022-07-28 12:45:00|1845.9|1845.6|1848|1847.7|1849.9|1849.6|1845.8|1845.5|853
1659012600000|2022-07-28 12:50:00|1847.8|1847.5|1848.6|1848.3|1849.8|1849.5|1846.4|1846.1|434
1659012900000|2022-07-28 12:55:00|1848.5|1848.2|1845.6|1845.3|1848.6|1848.3|1844.6|1844.3|305
1659013200000|2022-07-28 13:00:00|1845.7|1845.4|1844.8|1844.5|1845.8|1845.5|1843.4|1843.1|410
1659013500000|2022-07-28 13:05:00|1844.7|1844.4|1845.3|1845|1845.9|1845.6|1843.9|1843.6|283
1659013800000|2022-07-28 13:10:00|1845.2|1844.9|1847.7|1847.4|1848.4|1848.1|1845.1|1844.8|428
1659014100000|2022-07-28 13:15:00|1848|1847.7|1849.6|1849.3|1849.8|1849.5|1847.4|1847.1|607
1659014400000|2022-07-28 13:20:00|1849.7|1849.4|1851.1|1850.8|1851.6|1851.3|1849.3|1849|1069
1659014700000|2022-07-28 13:25:00|1851.2|1850.9|1852.3|1852|1853.6|1853.3|1850.6|1850.3|1434
1659015000000|2022-07-28 13:30:00|1852.1|1851.8|1859.3|1859|1860.1|1859.8|1850|1849.7|7482
1659015300000|2022-07-28 13:35:00|1859.4|1859.1|1859.4|1859.1|1863.4|1863.1|1857.9|1857.6|4628
1659015600000|2022-07-28 13:40:00|1859|1858.7|1849.5|1849.2|1860.5|1860.2|1849.3|1849|4001
1659015900000|2022-07-28 13:45:00|1849.7|1849.4|1844.9|1844.6|1851|1850.7|1842.3|1842|4471
1659016200000|2022-07-28 13:50:00|1845|1844.7|1838.4|1838.1|1847.1|1846.8|1837|1836.7|4957
1659016500000|2022-07-28 13:55:00|1838.2|1837.9|1838.7|1838.4|1841.2|1840.9|1837.2|1836.9|3202
1659016800000|2022-07-28 14:00:00|1839.2|1838.9|1841|1840.7|1844|1843.7|1839|1838.7|2913
1659017100000|2022-07-28 14:05:00|1840.8|1840.5|1833.6|1833.3|1841.3|1841|1832.4|1832.1|3732
1659017400000|2022-07-28 14:10:00|1833.9|1833.6|1831.7|1831.4|1836.5|1836.2|1829.6|1829.3|2928
1659017700000|2022-07-28 14:15:00|1831.6|1831.3|1832.4|1832.1|1834.1|1833.8|1830.5|1830.2|3070
1659018000000|2022-07-28 14:20:00|1832.5|1832.2|1829.3|1829|1833.3|1833|1827.9|1827.6|1841
1659018300000|2022-07-28 14:25:00|1829.4|1829.1|1829.4|1829.1|1831.4|1831.1|1826|1825.7|1701
1659018600000|2022-07-28 14:30:00|1829.3|1829|1830.7|1830.4|1831.7|1831.4|1826.7|1826.4|1557
1659018900000|2022-07-28 14:35:00|1830.9|1830.6|1835.1|1834.8|1837.1|1836.8|1830.9|1830.6|1816
1659019200000|2022-07-28 14:40:00|1835|1834.7|1833.4|1833.1|1835.5|1835.2|1831.3|1831|1248
1659019500000|2022-07-28 14:45:00|1833.6|1833.3|1837.6|1837.3|1838|1837.7|1833|1832.7|1642
1659019800000|2022-07-28 14:50:00|1837.7|1837.4|1838.8|1838.5|1839.6|1839.3|1837.1|1836.8|1408
1659020100000|2022-07-28 14:55:00|1838.7|1838.4|1840.3|1840|1840.4|1840.1|1837.8|1837.5|1772
1659020400000|2022-07-28 15:00:00|1840.4|1840.1|1841.4|1841.1|1843.7|1843.4|1839.6|1839.3|1458
1659020700000|2022-07-28 15:05:00|1841.5|1841.2|1843.4|1843.1|1844.1|1843.8|1841.3|1841|1256
1659021000000|2022-07-28 15:10:00|1843.5|1843.2|1846|1845.7|1846.3|1846|1842.6|1842.3|1651
1659021300000|2022-07-28 15:15:00|1846.1|1845.8|1845.6|1845.3|1846.5|1846.2|1844.6|1844.3|1215
1659021600000|2022-07-28 15:20:00|1845.7|1845.4|1850.2|1849.9|1850.6|1850.3|1844.8|1844.5|1575
1659021900000|2022-07-28 15:25:00|1850.3|1850|1853.3|1853|1853.4|1853.1|1850.1|1849.8|1690
1659022200000|2022-07-28 15:30:00|1853.4|1853.1|1853.1|1852.8|1853.6|1853.3|1850.8|1850.5|1739
1659022500000|2022-07-28 15:35:00|1853.2|1852.9|1855.6|1855.3|1855.9|1855.6|1852.2|1851.9|1330
1659022800000|2022-07-28 15:40:00|1855.7|1855.4|1859.1|1858.8|1859.7|1859.4|1855.4|1855.1|1701
1659023100000|2022-07-28 15:45:00|1859.2|1858.9|1858.8|1858.5|1860.1|1859.8|1857.2|1856.9|2053
1659023400000|2022-07-28 15:50:00|1859|1858.7|1858.8|1858.5|1860.6|1860.3|1858.6|1858.3|1246
1659023700000|2022-07-28 15:55:00|1858.6|1858.3|1857.5|1857.2|1859.7|1859.4|1857.5|1857.2|1021
1659024000000|2022-07-28 16:00:00|1857.6|1857.3|1858.9|1858.6|1858.9|1858.6|1857.2|1856.9|834
1659024300000|2022-07-28 16:05:00|1858.7|1858.4|1856|1855.7|1859.2|1858.9|1855.5|1855.2|1129
1659024600000|2022-07-28 16:10:00|1855.9|1855.6|1857.7|1857.4|1858.5|1858.2|1855.2|1854.9|701
1659024900000|2022-07-28 16:15:00|1857.8|1857.5|1854.7|1854.4|1857.8|1857.5|1854.5|1854.2|675
1659025200000|2022-07-28 16:20:00|1854.8|1854.5|1858.2|1857.9|1858.6|1858.3|1853.8|1853.5|848
1659025500000|2022-07-28 16:25:00|1858.1|1857.8|1858.4|1858.1|1859.2|1858.9|1856.6|1856.3|703
1659025800000|2022-07-28 16:30:00|1858.5|1858.2|1857.3|1857|1859.2|1858.9|1856|1855.7|1227
1659026100000|2022-07-28 16:35:00|1857.4|1857.1|1857.4|1857.1|1858.7|1858.4|1856.7|1856.4|706
1659026400000|2022-07-28 16:40:00|1857.5|1857.2|1857.1|1856.8|1857.5|1857.2|1856.1|1855.8|687
1659026700000|2022-07-28 16:45:00|1857|1856.7|1856.4|1856.1|1858.4|1858.1|1856.2|1855.9|455
1659027000000|2022-07-28 16:50:00|1856.5|1856.2|1858.3|1858|1858.4|1858.1|1855.6|1855.3|599
1659027300000|2022-07-28 16:55:00|1858.4|1858.1|1857.1|1856.8|1858.8|1858.5|1857.1|1856.8|375
1659027600000|2022-07-28 17:00:00|1857.2|1856.9|1855.8|1855.5|1857.7|1857.4|1854.7|1854.4|651
1659027900000|2022-07-28 17:05:00|1855.9|1855.6|1857.1|1856.8|1857.1|1856.8|1855.1|1854.8|692
1659028200000|2022-07-28 17:10:00|1857.2|1856.9|1858.5|1858.2|1859|1858.7|1856.7|1856.4|559
1659028500000|2022-07-28 17:15:00|1858.6|1858.3|1856.3|1856|1859.2|1858.9|1855.3|1855|1073
1659028800000|2022-07-28 17:20:00|1856.4|1856.1|1858.7|1858.4|1859.5|1859.2|1855.9|1855.6|815
1659029100000|2022-07-28 17:25:00|1858.6|1858.3|1859|1858.7|1859.3|1859|1857.9|1857.6|567
1659029400000|2022-07-28 17:30:00|1858.9|1858.6|1861.3|1861|1861.3|1861|1858.6|1858.3|747
1659029700000|2022-07-28 17:35:00|1861.2|1860.9|1861.6|1861.3|1862.6|1862.3|1860.3|1860|919
1659030000000|2022-07-28 17:40:00|1861.5|1861.2|1861.8|1861.5|1862.8|1862.5|1861.5|1861.2|719
1659030300000|2022-07-28 17:45:00|1861.7|1861.4|1863.7|1863.4|1863.7|1863.4|1861|1860.7|732
1659030600000|2022-07-28 17:50:00|1863.6|1863.3|1862.3|1862|1864|1863.7|1862|1861.7|731
1659030900000|2022-07-28 17:55:00|1862.2|1861.9|1862.3|1862|1863.6|1863.3|1861.9|1861.6|780
1659031200000|2022-07-28 18:00:00|1862.2|1861.9|1861.6|1861.3|1862.4|1862.1|1860.8|1860.5|1292
1659031500000|2022-07-28 18:05:00|1861.5|1861.2|1861|1860.7|1861.7|1861.4|1859.9|1859.6|1117
1659031800000|2022-07-28 18:10:00|1860.9|1860.6|1860.5|1860.2|1861.7|1861.4|1859.5|1859.2|1292
1659032100000|2022-07-28 18:15:00|1860.4|1860.1|1861|1860.7|1862.3|1862|1860.4|1860.1|563
1659032400000|2022-07-28 18:20:00|1860.9|1860.6|1860.1|1859.8|1861|1860.7|1859.6|1859.3|437
1659032700000|2022-07-28 18:25:00|1860.2|1859.9|1860.5|1860.2|1860.8|1860.5|1859.4|1859.1|991
1659033000000|2022-07-28 18:30:00|1860.4|1860.1|1860.1|1859.8|1860.9|1860.6|1859.1|1858.8|671
1659033300000|2022-07-28 18:35:00|1860.2|1859.9|1862|1861.7|1862|1861.7|1860.2|1859.9|764
1659033600000|2022-07-28 18:40:00|1862.1|1861.8|1862.1|1861.8|1862.6|1862.3|1861.7|1861.4|523
1659033900000|2022-07-28 18:45:00|1862.2|1861.9|1863.2|1862.9|1863.5|1863.2|1862.1|1861.8|448
1659034200000|2022-07-28 18:50:00|1863.3|1863|1864.3|1864|1864.6|1864.3|1862.4|1862.1|678
1659034500000|2022-07-28 18:55:00|1864.4|1864.1|1864.6|1864.3|1864.8|1864.5|1863.5|1863.2|894
1659034800000|2022-07-28 19:00:00|1864.5|1864.2|1865.9|1865.6|1866.2|1865.9|1863.8|1863.5|1003
1659035100000|2022-07-28 19:05:00|1866|1865.7|1865.9|1865.6|1866.8|1866.5|1863.9|1863.6|2106
1659035400000|2022-07-28 19:10:00|1865.8|1865.5|1867|1866.7|1867.1|1866.8|1864.9|1864.6|1301
1659035700000|2022-07-28 19:15:00|1867.1|1866.8|1867.6|1867.3|1867.9|1867.6|1865.6|1865.3|893
1659036000000|2022-07-28 19:20:00|1867.7|1867.4|1867.9|1867.6|1868.6|1868.3|1867|1866.7|701
1659036300000|2022-07-28 19:25:00|1868|1867.7|1867.8|1867.5|1868.1|1867.8|1867|1866.7|578
1659036600000|2022-07-28 19:30:00|1867.9|1867.6|1867.5|1867.2|1868|1867.7|1866.9|1866.6|758
1659036900000|2022-07-28 19:35:00|1867.6|1867.3|1865.8|1865.5|1867.8|1867.5|1864.8|1864.5|1293
1659037200000|2022-07-28 19:40:00|1865.9|1865.6|1866.1|1865.8|1866.8|1866.5|1864.7|1864.4|1027
1659037500000|2022-07-28 19:45:00|1866|1865.7|1867.8|1867.5|1868|1867.7|1865.1|1864.8|1516
1659037800000|2022-07-28 19:50:00|1867.7|1867.4|1869.6|1869.3|1869.9|1869.6|1867.1|1866.8|3098
1659038100000|2022-07-28 19:55:00|1869.5|1869.2|1867.8|1867.5|1869.5|1869.2|1866.7|1866.4|9771
1659038400000|2022-07-28 20:00:00|1867.7|1867.4|1867.6|1867.3|1870.1|1869.8|1866.7|1866.4|6000
1659038700000|2022-07-28 20:05:00|1867.8|1867.5|1865.8|1865.5|1869.4|1869.1|1865.7|1865.4|1627
1659039000000|2022-07-28 20:10:00|1865.7|1865.4|1866.1|1865.8|1866.9|1866.6|1864.9|1864.6|1355
1659039300000|2022-07-28 20:15:00|1866.2|1865.9|1866.5|1866.2|1867|1866.7|1865.8|1865.5|295
1659039600000|2022-07-28 20:20:00|1866.4|1866.1|1865.3|1865|1866.4|1866.1|1865.3|1865|312
1659039900000|2022-07-28 20:25:00|1865.4|1865.1|1867|1866.7|1867.2|1866.9|1865.2|1864.9|336
1659040200000|2022-07-28 20:30:00|1865.5|1865.2|1871|1870.7|1871.9|1871.6|1864.5|1864.2|2087
1659040500000|2022-07-28 20:35:00|1871.2|1870.9|1873|1872.7|1875.5|1875.2|1869.3|1869|919
1659040800000|2022-07-28 20:40:00|1872.7|1872.4|1874.7|1874.4|1874.9|1874.6|1872.1|1871.8|443
1659041100000|2022-07-28 20:45:00|1874.6|1874.3|1875.3|1875|1875.9|1875.6|1873.7|1873.4|324
1659041400000|2022-07-28 20:50:00|1875.4|1875.1|1873.9|1873.6|1875.4|1875.1|1873.7|1873.4|204
1659041700000|2022-07-28 20:55:00|1874|1873.7|1871.2|1870.4|1874.3|1874|1870.8|1870.4|315
1659042000000|2022-07-28 21:00:00|1871.3|1870.5|1871.7|1870.9|1871.8|1871|1871|1870.2|0
1659042300000|2022-07-28 21:05:00|1871.8|1871|1871.1|1870.3|1871.8|1871|1871|1870.2|0
1659042600000|2022-07-28 21:10:00|1871.5|1870.7|1871.6|1870.8|1871.9|1871.1|1871.3|1870.5|0
1659042900000|2022-07-28 21:15:00|1871.7|1870.9|1871.6|1870.8|1871.9|1871.1|1871.5|1870.7|0
1659043200000|2022-07-28 21:20:00|1871.7|1870.9|1871.2|1870.4|1871.7|1870.9|1871.2|1870.4|0
1659043500000|2022-07-28 21:25:00|1871.1|1870.3|1870.7|1869.9|1871.1|1870.3|1870.5|1869.7|0
1659043800000|2022-07-28 21:30:00|1870.5|1869.7|1871.1|1870.3|1871.3|1870.5|1870.3|1869.5|0
1659044100000|2022-07-28 21:35:00|1871|1870.2|1870.8|1870|1871.1|1870.3|1870.7|1869.9|0
1659044400000|2022-07-28 21:40:00|1870.7|1869.9|1871.4|1870.6|1871.4|1870.6|1870.7|1869.9|0
1659044700000|2022-07-28 21:45:00|1871.5|1870.7|1871.5|1870.7|1871.6|1870.8|1871.4|1870.6|0
1659045000000|2022-07-28 21:50:00|1871.6|1870.8|1871.7|1870.9|1871.7|1870.9|1871.4|1870.6|0
1659045300000|2022-07-28 21:55:00|1871.8|1871|1871.9|1871.1|1872.2|1871.4|1871.7|1870.9|0
1659045600000|2022-07-28 22:00:00|1870.8|1870|1868.3|1868|1870.8|1870|1867.6|1867.3|186
1659045900000|2022-07-28 22:05:00|1868.4|1868.1|1868.9|1868.6|1869.6|1869.3|1868.2|1867.9|52
1659046200000|2022-07-28 22:10:00|1869|1868.7|1869.5|1869.2|1869.8|1869.5|1868.5|1868.2|39
1659046500000|2022-07-28 22:15:00|1869.6|1869.3|1868.2|1867.9|1869.6|1869.3|1868.1|1867.8|26
1659046800000|2022-07-28 22:20:00|1868.1|1867.8|1867.5|1867.2|1868.2|1867.9|1866.9|1866.6|83
1659047100000|2022-07-28 22:25:00|1867.6|1867.3|1868.6|1868.3|1868.6|1868.3|1867.6|1867.3|31
1659047400000|2022-07-28 22:30:00|1868.7|1868.4|1868.2|1867.9|1868.8|1868.5|1868|1867.7|13
1659047700000|2022-07-28 22:35:00|1868.3|1868|1868|1867.7|1868.7|1868.4|1867.9|1867.6|36
1659048000000|2022-07-28 22:40:00|1868.1|1867.8|1868.6|1868.3|1868.7|1868.4|1868.1|1867.8|29
1659048300000|2022-07-28 22:45:00|1868.5|1868.2|1867.8|1867.5|1868.6|1868.3|1867.7|1867.4|13
1659048600000|2022-07-28 22:50:00|1867.7|1867.4|1866.9|1866.6|1867.8|1867.5|1866.6|1866.3|51
1659048900000|2022-07-28 22:55:00|1867|1866.7|1867|1866.7|1867.5|1867.2|1866.4|1866.1|40
1659049200000|2022-07-28 23:00:00|1867.1|1866.8|1866.5|1866.2|1867.1|1866.8|1866.4|1866.1|22
1659049500000|2022-07-28 23:05:00|1866.7|1866.4|1866.3|1866|1866.7|1866.4|1866.1|1865.8|64
1659049800000|2022-07-28 23:10:00|1866.4|1866.1|1866.5|1866.2|1866.7|1866.4|1866.1|1865.8|28
1659050100000|2022-07-28 23:15:00|1866.6|1866.3|1866.3|1866|1866.9|1866.6|1866|1865.7|53
1659050400000|2022-07-28 23:20:00|1866.4|1866.1|1866.5|1866.2|1867.1|1866.8|1866.1|1865.8|43
1659050700000|2022-07-28 23:25:00|1866.6|1866.3|1867.7|1867.4|1867.8|1867.5|1866.5|1866.2|56
1659051000000|2022-07-28 23:30:00|1867.6|1867.3|1867.7|1867.4|1867.9|1867.6|1867.4|1867.1|18
1659051300000|2022-07-28 23:35:00|1867.6|1867.3|1867.9|1867.6|1868.2|1867.9|1867.2|1866.9|32
1659051600000|2022-07-28 23:40:00|1868|1867.7|1867.9|1867.6|1868.1|1867.8|1867.6|1867.3|31
1659051900000|2022-07-28 23:45:00|1867.8|1867.5|1868.2|1867.9|1868.7|1868.4|1867.5|1867.2|94
1659052200000|2022-07-28 23:50:00|1868.1|1867.8|1868.6|1868.3|1869.1|1868.8|1867.9|1867.6|56
1659052500000|2022-07-28 23:55:00|1868.5|1868.2|1867.6|1867.3|1868.6|1868.3|1867.3|1867|45
1658966400000|2022-07-28 00:00:00|1842.3|1842|1842.7|1842.4|1844|1843.7|1842|1841.7|241
1658966700000|2022-07-28 00:05:00|1842.8|1842.5|1842|1841.7|1843.9|1843.6|1841.7|1841.4|78
1658967000000|2022-07-28 00:10:00|1842.1|1841.8|1841.7|1841.4|1842.4|1842.1|1841.3|1841|51
1658967300000|2022-07-28 00:15:00|1841.5|1841.2|1841.3|1841|1842|1841.7|1841.2|1840.9|56
1658967600000|2022-07-28 00:20:00|1841.4|1841.1|1841|1840.7|1841.6|1841.3|1840.9|1840.6|34
1658967900000|2022-07-28 00:25:00|1840.9|1840.6|1840.1|1839.8|1841.4|1841.1|1840|1839.7|54
1658968200000|2022-07-28 00:30:00|1840.2|1839.9|1841|1840.7|1841.1|1840.8|1840|1839.7|23
1658968500000|2022-07-28 00:35:00|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1840.4|1840.1|87
1658968800000|2022-07-28 00:40:00|1841.5|1841.2|1840.4|1840.1|1841.6|1841.3|1840.4|1840.1|61
1658969100000|2022-07-28 00:45:00|1840.5|1840.2|1840.9|1840.6|1841.2|1840.9|1840|1839.7|21
1658969400000|2022-07-28 00:50:00|1840.8|1840.5|1841.2|1840.9|1841.6|1841.3|1840.8|1840.5|16
1658969700000|2022-07-28 00:55:00|1841.1|1840.8|1841.2|1840.9|1841.4|1841.1|1841|1840.7|12
1658970000000|2022-07-28 01:00:00|1841.3|1841|1841.2|1840.9|1841.7|1841.4|1840.2|1839.9|22
1658970300000|2022-07-28 01:05:00|1841.3|1841|1841.6|1841.3|1841.8|1841.5|1841.1|1840.8|21
1658970600000|2022-07-28 01:10:00|1841.7|1841.4|1841|1840.7|1841.7|1841.4|1840.9|1840.6|22
1658970900000|2022-07-28 01:15:00|1841.1|1840.8|1841.5|1841.2|1841.7|1841.4|1840.5|1840.2|34
1658971200000|2022-07-28 01:20:00|1841.4|1841.1|1840.5|1840.2|1841.4|1841.1|1840.4|1840.1|39
1658971500000|2022-07-28 01:25:00|1840.4|1840.1|1840.6|1840.3|1840.9|1840.6|1840.3|1840|14
1658971800000|2022-07-28 01:30:00|1840.5|1840.2|1841.6|1841.3|1841.9|1841.6|1840.3|1840|23
1658972100000|2022-07-28 01:35:00|1841.5|1841.2|1841.2|1840.9|1841.9|1841.6|1840.5|1840.2|28
1658972400000|2022-07-28 01:40:00|1841.1|1840.8|1840.7|1840.4|1841.3|1841|1840.4|1840.1|30
1658972700000|2022-07-28 01:45:00|1840.6|1840.3|1841|1840.7|1841.3|1841|1840.4|1840.1|9
1658973000000|2022-07-28 01:50:00|1840.9|1840.6|1841.3|1841|1841.4|1841.1|1840.8|1840.5|7
1658973300000|2022-07-28 01:55:00|1841.4|1841.1|1842.1|1841.8|1842.5|1842.2|1841.1|1840.8|38
1658973600000|2022-07-28 02:00:00|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.4|1841.1|14
1658973900000|2022-07-28 02:05:00|1841.9|1841.6|1841.5|1841.2|1842.1|1841.8|1841.4|1841.1|16
1658974200000|2022-07-28 02:10:00|1841.6|1841.3|1841.9|1841.6|1842.2|1841.9|1841.5|1841.2|8
1658974500000|2022-07-28 02:15:00|1842|1841.7|1842.2|1841.9|1842.3|1842|1841.9|1841.6|14
1658974800000|2022-07-28 02:20:00|1842.3|1842|1841.9|1841.6|1842.4|1842.1|1841.7|1841.4|13
1658975100000|2022-07-28 02:25:00|1842|1841.7|1842.4|1842.1|1842.4|1842.1|1841.9|1841.6|10
1658975400000|2022-07-28 02:30:00|1842.3|1842|1842.8|1842.5|1842.8|1842.5|1841.9|1841.6|10
1658975700000|2022-07-28 02:35:00|1842.9|1842.6|1843.5|1843.2|1843.6|1843.3|1842.8|1842.5|21
1658976000000|2022-07-28 02:40:00|1843.6|1843.3|1843.3|1843|1843.8|1843.5|1843.1|1842.8|18
1658976300000|2022-07-28 02:45:00|1843.4|1843.1|1843|1842.7|1843.6|1843.3|1843|1842.7|25
1658976600000|2022-07-28 02:50:00|1843.1|1842.8|1842.8|1842.5|1843.1|1842.8|1842.5|1842.2|22
1658976900000|2022-07-28 02:55:00|1842.9|1842.6|1843|1842.7|1843.2|1842.9|1842.6|1842.3|3
1658977200000|2022-07-28 03:00:00|1843.1|1842.8|1842.7|1842.4|1843.1|1842.8|1842.5|1842.2|10
1658977500000|2022-07-28 03:05:00|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.6|1842.3|16
1658977800000|2022-07-28 03:10:00|1842.8|1842.5|1843|1842.7|1843.2|1842.9|1842.8|1842.5|9
1658978100000|2022-07-28 03:15:00|1842.9|1842.6|1842.3|1842|1842.9|1842.6|1842.2|1841.9|10
1658978400000|2022-07-28 03:20:00|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1841.7|1841.4|11
1658978700000|2022-07-28 03:25:00|1842.3|1842|1842.2|1841.9|1842.4|1842.1|1841.9|1841.6|7
1658979000000|2022-07-28 03:30:00|1842.1|1841.8|1841.8|1841.5|1842.1|1841.8|1841.4|1841.1|24
1658979300000|2022-07-28 03:35:00|1841.9|1841.6|1842.2|1841.9|1842.3|1842|1841.5|1841.2|10
1658979600000|2022-07-28 03:40:00|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1841.7|1841.4|30
1658979900000|2022-07-28 03:45:00|1842.4|1842.1|1841.4|1841.1|1842.4|1842.1|1841.3|1841|21
1658980200000|2022-07-28 03:50:00|1841.5|1841.2|1840.7|1840.4|1841.6|1841.3|1840.5|1840.2|19
1658980500000|2022-07-28 03:55:00|1840.8|1840.5|1841|1840.7|1841.3|1841|1840.6|1840.3|29
1658980800000|2022-07-28 04:00:00|1840.9|1840.6|1841.1|1840.8|1841.5|1841.2|1840.9|1840.6|39
1658981100000|2022-07-28 04:05:00|1841|1840.7|1841.3|1841|1841.3|1841|1840.9|1840.6|4
1658981400000|2022-07-28 04:10:00|1841.4|1841.1|1841.1|1840.8|1841.4|1841.1|1840.9|1840.6|10
1658981700000|2022-07-28 04:15:00|1841|1840.7|1841.1|1840.8|1841.3|1841|1840.8|1840.5|16
1658982000000|2022-07-28 04:20:00|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1841|1840.7|2
1658982300000|2022-07-28 04:25:00|1841.3|1841|1841.1|1840.8|1841.4|1841.1|1841|1840.7|7
1658982600000|2022-07-28 04:30:00|1841|1840.7|1841|1840.7|1841.5|1841.2|1840.3|1840|83
1658982900000|2022-07-28 04:35:00|1841.1|1840.8|1841.4|1841.1|1841.6|1841.3|1841|1840.7|30
1658983200000|2022-07-28 04:40:00|1841.3|1841|1841.6|1841.3|1841.8|1841.5|1841.2|1840.9|9
1658983500000|2022-07-28 04:45:00|1841.7|1841.4|1841.8|1841.5|1842.1|1841.8|1841.5|1841.2|16
1658983800000|2022-07-28 04:50:00|1841.9|1841.6|1841.6|1841.3|1842|1841.7|1841.5|1841.2|8
1658984100000|2022-07-28 04:55:00|1841.5|1841.2|1841.4|1841.1|1841.9|1841.6|1841.4|1841.1|6
1658984400000|2022-07-28 05:00:00|1841.5|1841.2|1841.6|1841.3|1841.7|1841.4|1841.1|1840.8|12
1658984700000|2022-07-28 05:05:00|1841.7|1841.4|1840.8|1840.5|1841.7|1841.4|1840.7|1840.4|4
1658985000000|2022-07-28 05:10:00|1840.9|1840.6|1840.8|1840.5|1841.2|1840.9|1840.7|1840.4|12
1658985300000|2022-07-28 05:15:00|1840.9|1840.6|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|8
1658985600000|2022-07-28 05:20:00|1840.9|1840.6|1840.7|1840.4|1840.9|1840.6|1840.6|1840.3|9
1658985900000|2022-07-28 05:25:00|1840.8|1840.5|1840.9|1840.6|1841|1840.7|1840.6|1840.3|9
1658986200000|2022-07-28 05:30:00|1841|1840.7|1841.4|1841.1|1841.7|1841.4|1840.8|1840.5|30
1658986500000|2022-07-28 05:35:00|1841.5|1841.2|1841.3|1841|1841.8|1841.5|1841.2|1840.9|72
1658986800000|2022-07-28 05:40:00|1841.5|1841.2|1841.7|1841.4|1841.8|1841.5|1841.2|1840.9|18
1658987100000|2022-07-28 05:45:00|1841.6|1841.3|1842.5|1842.2|1842.6|1842.3|1841.5|1841.2|30
1658987400000|2022-07-28 05:50:00|1842.4|1842.1|1842.4|1842.1|1842.6|1842.3|1842.3|1842|19
1658987700000|2022-07-28 05:55:00|1842.5|1842.2|1842.6|1842.3|1842.8|1842.5|1842.1|1841.8|48
1658988000000|2022-07-28 06:00:00|1842.7|1842.4|1843.9|1843.6|1844.1|1843.8|1842.4|1842.1|106
1658988300000|2022-07-28 06:05:00|1844|1843.7|1843.7|1843.4|1844.1|1843.8|1843|1842.7|74
1658988600000|2022-07-28 06:10:00|1843.8|1843.5|1844.1|1843.8|1844.4|1844.1|1843.7|1843.4|98
1658988900000|2022-07-28 06:15:00|1844.2|1843.9|1845|1844.7|1845.2|1844.9|1844|1843.7|172
1658989200000|2022-07-28 06:20:00|1844.9|1844.6|1844.9|1844.6|1845.5|1845.2|1844.2|1843.9|79
1658989500000|2022-07-28 06:25:00|1845|1844.7|1844.8|1844.5|1845.1|1844.8|1844.1|1843.8|52
1658989800000|2022-07-28 06:30:00|1844.7|1844.4|1844.1|1843.8|1845.2|1844.9|1844|1843.7|80
1658990100000|2022-07-28 06:35:00|1844.2|1843.9|1845.2|1844.9|1845.4|1845.1|1843.9|1843.6|53
1658990400000|2022-07-28 06:40:00|1845.3|1845|1844.8|1844.5|1845.4|1845.1|1844.6|1844.3|43
1658990700000|2022-07-28 06:45:00|1844.9|1844.6|1844.2|1843.9|1844.9|1844.6|1843.7|1843.4|69
1658991000000|2022-07-28 06:50:00|1844.1|1843.8|1843.8|1843.5|1844.3|1844|1843.5|1843.2|50
1658991300000|2022-07-28 06:55:00|1843.7|1843.4|1843.9|1843.6|1844.3|1844|1843.5|1843.2|42
1658991600000|2022-07-28 07:00:00|1844|1843.7|1842.9|1842.6|1844|1843.7|1842.2|1841.9|226
1658991900000|2022-07-28 07:05:00|1843|1842.7|1843.1|1842.8|1843.4|1843.1|1842.5|1842.2|132
1658992200000|2022-07-28 07:10:00|1843|1842.7|1844.4|1844.1|1844.6|1844.3|1843|1842.7|162
1658992500000|2022-07-28 07:15:00|1844.5|1844.2|1845.1|1844.8|1845.1|1844.8|1843.4|1843.1|159
1658992800000|2022-07-28 07:20:00|1845|1844.7|1843.7|1843.4|1846.4|1846.1|1843.7|1843.4|288
1658993100000|2022-07-28 07:25:00|1843.8|1843.5|1843.5|1843.2|1844.7|1844.4|1843.4|1843.1|53
1658993400000|2022-07-28 07:30:00|1843.6|1843.3|1843|1842.7|1843.8|1843.5|1842.1|1841.8|108
1658993700000|2022-07-28 07:35:00|1842.9|1842.6|1842.7|1842.4|1843.8|1843.5|1842.5|1842.2|89
1658994000000|2022-07-28 07:40:00|1842.8|1842.5|1843.2|1842.9|1844.2|1843.9|1842.8|1842.5|244
1658994300000|2022-07-28 07:45:00|1843.4|1843.1|1843.8|1843.5|1844.3|1844|1843.2|1842.9|82
1658994600000|2022-07-28 07:50:00|1843.7|1843.4|1843.9|1843.6|1844.1|1843.8|1843.3|1843|54
1658994900000|2022-07-28 07:55:00|1843.6|1843.3|1843|1842.7|1843.9|1843.6|1842.9|1842.6|138
1658995200000|2022-07-28 08:00:00|1842.9|1842.6|1843.3|1843|1843.6|1843.3|1842|1841.7|291
1658995500000|2022-07-28 08:05:00|1843.2|1842.9|1842.3|1842|1843.3|1843|1841.3|1841|261
1658995800000|2022-07-28 08:10:00|1842.2|1841.9|1843.3|1843|1843.9|1843.6|1841.9|1841.6|162
1658996100000|2022-07-28 08:15:00|1843.1|1842.8|1843.4|1843.1|1844.7|1844.4|1842.7|1842.4|157
1658996400000|2022-07-28 08:20:00|1843.5|1843.2|1843.7|1843.4|1844.3|1844|1843.4|1843.1|91
1658996700000|2022-07-28 08:25:00|1843.8|1843.5|1843|1842.7|1843.8|1843.5|1842.5|1842.2|164
1658997000000|2022-07-28 08:30:00|1843.1|1842.8|1842.1|1841.8|1843.2|1842.9|1842.1|1841.8|77
1658997300000|2022-07-28 08:35:00|1842.2|1841.9|1842|1841.7|1842.6|1842.3|1842|1841.7|63
1658997600000|2022-07-28 08:40:00|1842.2|1841.9|1842.5|1842.2|1842.9|1842.6|1841.6|1841.3|56
1658997900000|2022-07-28 08:45:00|1842.6|1842.3|1842.3|1842|1843.2|1842.9|1841.9|1841.6|78
1658998200000|2022-07-28 08:50:00|1842.4|1842.1|1841.2|1840.9|1842.5|1842.2|1840.6|1840.3|111
1658998500000|2022-07-28 08:55:00|1841.1|1840.8|1841.3|1841|1841.6|1841.3|1840.6|1840.3|64
1658998800000|2022-07-28 09:00:00|1841.2|1840.9|1841.8|1841.5|1842.1|1841.8|1841.2|1840.9|55
1658999100000|2022-07-28 09:05:00|1841.7|1841.4|1840.6|1840.3|1842|1841.7|1840.6|1840.3|81
1658999400000|2022-07-28 09:10:00|1840.7|1840.4|1840.4|1840.1|1841.3|1841|1840|1839.7|132
1658999700000|2022-07-28 09:15:00|1840.3|1840|1840.8|1840.5|1840.9|1840.6|1840.1|1839.8|95
1659000000000|2022-07-28 09:20:00|1840.7|1840.4|1840|1839.7|1840.9|1840.6|1839.9|1839.6|85
1659000300000|2022-07-28 09:25:00|1840.1|1839.8|1840.5|1840.2|1841|1840.7|1839.9|1839.6|124
1659000600000|2022-07-28 09:30:00|1840.4|1840.1|1840.9|1840.6|1841.1|1840.8|1840.2|1839.9|50
1659000900000|2022-07-28 09:35:00|1840.8|1840.5|1842.5|1842.2|1842.7|1842.4|1840.8|1840.5|75
1659001200000|2022-07-28 09:40:00|1842.6|1842.3|1842.9|1842.6|1843|1842.7|1842.2|1841.9|105
1659001500000|2022-07-28 09:45:00|1843|1842.7|1842.4|1842.1|1843.6|1843.3|1842.3|1842|124
1659001800000|2022-07-28 09:50:00|1842.5|1842.2|1841.8|1841.5|1842.9|1842.6|1841.7|1841.4|50
1659002100000|2022-07-28 09:55:00|1841.9|1841.6|1843.3|1843|1843.5|1843.2|1841.9|1841.6|138
1659002400000|2022-07-28 10:00:00|1843.4|1843.1|1843.1|1842.8|1843.9|1843.6|1842.6|1842.3|92
1659002700000|2022-07-28 10:05:00|1843.3|1843|1842.8|1842.5|1843.6|1843.3|1842.8|1842.5|70
1659003000000|2022-07-28 10:10:00|1843|1842.7|1841.8|1841.5|1843.1|1842.8|1841.8|1841.5|88
1659003300000|2022-07-28 10:15:00|1841.7|1841.4|1842.4|1842.1|1842.5|1842.2|1841.7|1841.4|38
1659003600000|2022-07-28 10:20:00|1842.3|1842|1842.7|1842.4|1843|1842.7|1841.9|1841.6|29
1659003900000|2022-07-28 10:25:00|1842.6|1842.3|1843.1|1842.8|1843.4|1843.1|1842.1|1841.8|112
1659004200000|2022-07-28 10:30:00|1843.3|1843|1843|1842.7|1843.5|1843.2|1842.7|1842.4|38
1659004500000|2022-07-28 10:35:00|1842.8|1842.5|1843.8|1843.5|1843.8|1843.5|1842.4|1842.1|44
1659004800000|2022-07-28 10:40:00|1843.9|1843.6|1843.2|1842.9|1843.9|1843.6|1843.1|1842.8|42
1659005100000|2022-07-28 10:45:00|1843.1|1842.8|1842.8|1842.5|1843.2|1842.9|1842.3|1842|97
1659005400000|2022-07-28 10:50:00|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.2|1841.9|48
1659005700000|2022-07-28 10:55:00|1842.6|1842.3|1843.1|1842.8|1843.1|1842.8|1841.8|1841.5|117
1659006000000|2022-07-28 11:00:00|1843.3|1843|1844.1|1843.8|1844.5|1844.2|1843.3|1843|269
1659006300000|2022-07-28 11:05:00|1844|1843.7|1845|1844.7|1845.3|1845|1843.9|1843.6|199
1659006600000|2022-07-28 11:10:00|1844.9|1844.6|1845|1844.7|1845.2|1844.9|1844.2|1843.9|65
1659006900000|2022-07-28 11:15:00|1844.9|1844.6|1845.3|1845|1845.5|1845.2|1844.7|1844.4|49
1659007200000|2022-07-28 11:20:00|1845.1|1844.8|1845.4|1845.1|1845.4|1845.1|1844.3|1844|108
1659007500000|2022-07-28 11:25:00|1845.2|1844.9|1845.5|1845.2|1846|1845.7|1844.6|1844.3|149
1659007800000|2022-07-28 11:30:00|1845.4|1845.1|1844.7|1844.4|1845.6|1845.3|1844.7|1844.4|140
1659008100000|2022-07-28 11:35:00|1844.8|1844.5|1845.1|1844.8|1845.8|1845.5|1844.7|1844.4|101
1659008400000|2022-07-28 11:40:00|1845|1844.7|1844.8|1844.5|1845.2|1844.9|1844.6|1844.3|84
1659008700000|2022-07-28 11:45:00|1844.9|1844.6|1844.9|1844.6|1845.2|1844.9|1844.8|1844.5|123
1659009000000|2022-07-28 11:50:00|1845|1844.7|1844.9|1844.6|1845.1|1844.8|1844.5|1844.2|89
1659009300000|2022-07-28 11:55:00|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.2|1843.9|103
1659009600000|2022-07-28 12:00:00|1844.8|1844.5|1843.2|1842.9|1844.8|1844.5|1843.2|1842.9|183
1659009900000|2022-07-28 12:05:00|1843.3|1843|1842.9|1842.6|1843.6|1843.3|1842.4|1842.1|247
1659010200000|2022-07-28 12:10:00|1842.8|1842.5|1843.5|1843.2|1843.5|1843.2|1842.5|1842.2|196
1659010500000|2022-07-28 12:15:00|1843.4|1843.1|1843.5|1843.2|1843.9|1843.6|1842.7|1842.4|227
1659010800000|2022-07-28 12:20:00|1843.4|1843.1|1843.8|1843.5|1844.4|1844.1|1842.9|1842.6|197
1659011100000|2022-07-28 12:25:00|1843.6|1843.3|1843.6|1843.3|1844|1843.7|1843.4|1843.1|173
1659011400000|2022-07-28 12:30:00|1843.7|1843.4|1843|1842.7|1845.6|1845.3|1838.2|1837.9|1634
1659011700000|2022-07-28 12:35:00|1842.9|1842.6|1842.5|1842.2|1845.6|1845.3|1841.1|1840.8|785
1659012000000|2022-07-28 12:40:00|1842.4|1842.1|1846.1|1845.8|1846.9|1846.6|1842.4|1842.1|547
1659012300000|2022-07-28 12:45:00|1845.9|1845.6|1848|1847.7|1849.9|1849.6|1845.8|1845.5|853
1659012600000|2022-07-28 12:50:00|1847.8|1847.5|1848.6|1848.3|1849.8|1849.5|1846.4|1846.1|434
1659012900000|2022-07-28 12:55:00|1848.5|1848.2|1845.6|1845.3|1848.6|1848.3|1844.6|1844.3|305
1659013200000|2022-07-28 13:00:00|1845.7|1845.4|1844.8|1844.5|1845.8|1845.5|1843.4|1843.1|410
1659013500000|2022-07-28 13:05:00|1844.7|1844.4|1845.3|1845|1845.9|1845.6|1843.9|1843.6|283
1659013800000|2022-07-28 13:10:00|1845.2|1844.9|1847.7|1847.4|1848.4|1848.1|1845.1|1844.8|428
1659014100000|2022-07-28 13:15:00|1848|1847.7|1849.6|1849.3|1849.8|1849.5|1847.4|1847.1|607
1659014400000|2022-07-28 13:20:00|1849.7|1849.4|1851.1|1850.8|1851.6|1851.3|1849.3|1849|1069
1659014700000|2022-07-28 13:25:00|1851.2|1850.9|1852.3|1852|1853.6|1853.3|1850.6|1850.3|1434
1659015000000|2022-07-28 13:30:00|1852.1|1851.8|1859.3|1859|1860.1|1859.8|1850|1849.7|7482
1659015300000|2022-07-28 13:35:00|1859.4|1859.1|1859.4|1859.1|1863.4|1863.1|1857.9|1857.6|4628
1659015600000|2022-07-28 13:40:00|1859|1858.7|1849.5|1849.2|1860.5|1860.2|1849.3|1849|4001
1659015900000|2022-07-28 13:45:00|1849.7|1849.4|1844.9|1844.6|1851|1850.7|1842.3|1842|4471
1659016200000|2022-07-28 13:50:00|1845|1844.7|1838.4|1838.1|1847.1|1846.8|1837|1836.7|4957
1659016500000|2022-07-28 13:55:00|1838.2|1837.9|1838.7|1838.4|1841.2|1840.9|1837.2|1836.9|3202
1659016800000|2022-07-28 14:00:00|1839.2|1838.9|1841|1840.7|1844|1843.7|1839|1838.7|2913
1659017100000|2022-07-28 14:05:00|1840.8|1840.5|1833.6|1833.3|1841.3|1841|1832.4|1832.1|3732
1659017400000|2022-07-28 14:10:00|1833.9|1833.6|1831.7|1831.4|1836.5|1836.2|1829.6|1829.3|2928
1659017700000|2022-07-28 14:15:00|1831.6|1831.3|1832.4|1832.1|1834.1|1833.8|1830.5|1830.2|3070
1659018000000|2022-07-28 14:20:00|1832.5|1832.2|1829.3|1829|1833.3|1833|1827.9|1827.6|1841
1659018300000|2022-07-28 14:25:00|1829.4|1829.1|1829.4|1829.1|1831.4|1831.1|1826|1825.7|1701
1659018600000|2022-07-28 14:30:00|1829.3|1829|1830.7|1830.4|1831.7|1831.4|1826.7|1826.4|1557
1659018900000|2022-07-28 14:35:00|1830.9|1830.6|1835.1|1834.8|1837.1|1836.8|1830.9|1830.6|1816
1659019200000|2022-07-28 14:40:00|1835|1834.7|1833.4|1833.1|1835.5|1835.2|1831.3|1831|1248
1659019500000|2022-07-28 14:45:00|1833.6|1833.3|1837.6|1837.3|1838|1837.7|1833|1832.7|1642
1659019800000|2022-07-28 14:50:00|1837.7|1837.4|1838.8|1838.5|1839.6|1839.3|1837.1|1836.8|1408
1659020100000|2022-07-28 14:55:00|1838.7|1838.4|1840.3|1840|1840.4|1840.1|1837.8|1837.5|1772
1659020400000|2022-07-28 15:00:00|1840.4|1840.1|1841.4|1841.1|1843.7|1843.4|1839.6|1839.3|1458
1659020700000|2022-07-28 15:05:00|1841.5|1841.2|1843.4|1843.1|1844.1|1843.8|1841.3|1841|1256
1659021000000|2022-07-28 15:10:00|1843.5|1843.2|1846|1845.7|1846.3|1846|1842.6|1842.3|1651
1659021300000|2022-07-28 15:15:00|1846.1|1845.8|1845.6|1845.3|1846.5|1846.2|1844.6|1844.3|1215
1659021600000|2022-07-28 15:20:00|1845.7|1845.4|1850.2|1849.9|1850.6|1850.3|1844.8|1844.5|1575
1659021900000|2022-07-28 15:25:00|1850.3|1850|1853.3|1853|1853.4|1853.1|1850.1|1849.8|1690
1659022200000|2022-07-28 15:30:00|1853.4|1853.1|1853.1|1852.8|1853.6|1853.3|1850.8|1850.5|1739
1659022500000|2022-07-28 15:35:00|1853.2|1852.9|1855.6|1855.3|1855.9|1855.6|1852.2|1851.9|1330
1659022800000|2022-07-28 15:40:00|1855.7|1855.4|1859.1|1858.8|1859.7|1859.4|1855.4|1855.1|1701
1659023100000|2022-07-28 15:45:00|1859.2|1858.9|1858.8|1858.5|1860.1|1859.8|1857.2|1856.9|2053
1659023400000|2022-07-28 15:50:00|1859|1858.7|1858.8|1858.5|1860.6|1860.3|1858.6|1858.3|1246
1659023700000|2022-07-28 15:55:00|1858.6|1858.3|1857.5|1857.2|1859.7|1859.4|1857.5|1857.2|1021
1659024000000|2022-07-28 16:00:00|1857.6|1857.3|1858.9|1858.6|1858.9|1858.6|1857.2|1856.9|834
1659024300000|2022-07-28 16:05:00|1858.7|1858.4|1856|1855.7|1859.2|1858.9|1855.5|1855.2|1129
1659024600000|2022-07-28 16:10:00|1855.9|1855.6|1857.7|1857.4|1858.5|1858.2|1855.2|1854.9|701
1659024900000|2022-07-28 16:15:00|1857.8|1857.5|1854.7|1854.4|1857.8|1857.5|1854.5|1854.2|675
1659025200000|2022-07-28 16:20:00|1854.8|1854.5|1858.2|1857.9|1858.6|1858.3|1853.8|1853.5|848
1659025500000|2022-07-28 16:25:00|1858.1|1857.8|1858.4|1858.1|1859.2|1858.9|1856.6|1856.3|703
1659025800000|2022-07-28 16:30:00|1858.5|1858.2|1857.3|1857|1859.2|1858.9|1856|1855.7|1227
1659026100000|2022-07-28 16:35:00|1857.4|1857.1|1857.4|1857.1|1858.7|1858.4|1856.7|1856.4|706
1659026400000|2022-07-28 16:40:00|1857.5|1857.2|1857.1|1856.8|1857.5|1857.2|1856.1|1855.8|687
1659026700000|2022-07-28 16:45:00|1857|1856.7|1856.4|1856.1|1858.4|1858.1|1856.2|1855.9|455
1659027000000|2022-07-28 16:50:00|1856.5|1856.2|1858.3|1858|1858.4|1858.1|1855.6|1855.3|599
1659027300000|2022-07-28 16:55:00|1858.4|1858.1|1857.1|1856.8|1858.8|1858.5|1857.1|1856.8|375
1659027600000|2022-07-28 17:00:00|1857.2|1856.9|1855.8|1855.5|1857.7|1857.4|1854.7|1854.4|651
1659027900000|2022-07-28 17:05:00|1855.9|1855.6|1857.1|1856.8|1857.1|1856.8|1855.1|1854.8|692
1659028200000|2022-07-28 17:10:00|1857.2|1856.9|1858.5|1858.2|1859|1858.7|1856.7|1856.4|559
1659028500000|2022-07-28 17:15:00|1858.6|1858.3|1856.3|1856|1859.2|1858.9|1855.3|1855|1073
1659028800000|2022-07-28 17:20:00|1856.4|1856.1|1858.7|1858.4|1859.5|1859.2|1855.9|1855.6|815
1659029100000|2022-07-28 17:25:00|1858.6|1858.3|1859|1858.7|1859.3|1859|1857.9|1857.6|567
1659029400000|2022-07-28 17:30:00|1858.9|1858.6|1861.3|1861|1861.3|1861|1858.6|1858.3|747
1659029700000|2022-07-28 17:35:00|1861.2|1860.9|1861.6|1861.3|1862.6|1862.3|1860.3|1860|919
1659030000000|2022-07-28 17:40:00|1861.5|1861.2|1861.8|1861.5|1862.8|1862.5|1861.5|1861.2|719
1659030300000|2022-07-28 17:45:00|1861.7|1861.4|1863.7|1863.4|1863.7|1863.4|1861|1860.7|732
1659030600000|2022-07-28 17:50:00|1863.6|1863.3|1862.3|1862|1864|1863.7|1862|1861.7|731
1659030900000|2022-07-28 17:55:00|1862.2|1861.9|1862.3|1862|1863.6|1863.3|1861.9|1861.6|780
1659031200000|2022-07-28 18:00:00|1862.2|1861.9|1861.6|1861.3|1862.4|1862.1|1860.8|1860.5|1292
1659031500000|2022-07-28 18:05:00|1861.5|1861.2|1861|1860.7|1861.7|1861.4|1859.9|1859.6|1117
1659031800000|2022-07-28 18:10:00|1860.9|1860.6|1860.5|1860.2|1861.7|1861.4|1859.5|1859.2|1292
1659032100000|2022-07-28 18:15:00|1860.4|1860.1|1861|1860.7|1862.3|1862|1860.4|1860.1|563
1659032400000|2022-07-28 18:20:00|1860.9|1860.6|1860.1|1859.8|1861|1860.7|1859.6|1859.3|437
1659032700000|2022-07-28 18:25:00|1860.2|1859.9|1860.5|1860.2|1860.8|1860.5|1859.4|1859.1|991
1659033000000|2022-07-28 18:30:00|1860.4|1860.1|1860.1|1859.8|1860.9|1860.6|1859.1|1858.8|671
1659033300000|2022-07-28 18:35:00|1860.2|1859.9|1862|1861.7|1862|1861.7|1860.2|1859.9|764
1659033600000|2022-07-28 18:40:00|1862.1|1861.8|1862.1|1861.8|1862.6|1862.3|1861.7|1861.4|523
1659033900000|2022-07-28 18:45:00|1862.2|1861.9|1863.2|1862.9|1863.5|1863.2|1862.1|1861.8|448
1659034200000|2022-07-28 18:50:00|1863.3|1863|1864.3|1864|1864.6|1864.3|1862.4|1862.1|678
1659034500000|2022-07-28 18:55:00|1864.4|1864.1|1864.6|1864.3|1864.8|1864.5|1863.5|1863.2|894
1659034800000|2022-07-28 19:00:00|1864.5|1864.2|1865.9|1865.6|1866.2|1865.9|1863.8|1863.5|1003
1659035100000|2022-07-28 19:05:00|1866|1865.7|1865.9|1865.6|1866.8|1866.5|1863.9|1863.6|2106
1659035400000|2022-07-28 19:10:00|1865.8|1865.5|1867|1866.7|1867.1|1866.8|1864.9|1864.6|1301
1659035700000|2022-07-28 19:15:00|1867.1|1866.8|1867.6|1867.3|1867.9|1867.6|1865.6|1865.3|893
1659036000000|2022-07-28 19:20:00|1867.7|1867.4|1867.9|1867.6|1868.6|1868.3|1867|1866.7|701
1659036300000|2022-07-28 19:25:00|1868|1867.7|1867.8|1867.5|1868.1|1867.8|1867|1866.7|578
1659036600000|2022-07-28 19:30:00|1867.9|1867.6|1867.5|1867.2|1868|1867.7|1866.9|1866.6|758
1659036900000|2022-07-28 19:35:00|1867.6|1867.3|1865.8|1865.5|1867.8|1867.5|1864.8|1864.5|1293
1659037200000|2022-07-28 19:40:00|1865.9|1865.6|1866.1|1865.8|1866.8|1866.5|1864.7|1864.4|1027
1659037500000|2022-07-28 19:45:00|1866|1865.7|1867.8|1867.5|1868|1867.7|1865.1|1864.8|1516
1659037800000|2022-07-28 19:50:00|1867.7|1867.4|1869.6|1869.3|1869.9|1869.6|1867.1|1866.8|3098
1659038100000|2022-07-28 19:55:00|1869.5|1869.2|1867.8|1867.5|1869.5|1869.2|1866.7|1866.4|9771
1659038400000|2022-07-28 20:00:00|1867.7|1867.4|1867.6|1867.3|1870.1|1869.8|1866.7|1866.4|6000
1659038700000|2022-07-28 20:05:00|1867.8|1867.5|1865.8|1865.5|1869.4|1869.1|1865.7|1865.4|1627
1659039000000|2022-07-28 20:10:00|1865.7|1865.4|1866.1|1865.8|1866.9|1866.6|1864.9|1864.6|1355
1659039300000|2022-07-28 20:15:00|1866.2|1865.9|1866.5|1866.2|1867|1866.7|1865.8|1865.5|295
1659039600000|2022-07-28 20:20:00|1866.4|1866.1|1865.3|1865|1866.4|1866.1|1865.3|1865|312
1659039900000|2022-07-28 20:25:00|1865.4|1865.1|1867|1866.7|1867.2|1866.9|1865.2|1864.9|336
1659040200000|2022-07-28 20:30:00|1865.5|1865.2|1871|1870.7|1871.9|1871.6|1864.5|1864.2|2087
1659040500000|2022-07-28 20:35:00|1871.2|1870.9|1873|1872.7|1875.5|1875.2|1869.3|1869|919
1659040800000|2022-07-28 20:40:00|1872.7|1872.4|1874.7|1874.4|1874.9|1874.6|1872.1|1871.8|443
1659041100000|2022-07-28 20:45:00|1874.6|1874.3|1875.3|1875|1875.9|1875.6|1873.7|1873.4|324
1659041400000|2022-07-28 20:50:00|1875.4|1875.1|1873.9|1873.6|1875.4|1875.1|1873.7|1873.4|204
1659041700000|2022-07-28 20:55:00|1874|1873.7|1871.2|1870.4|1874.3|1874|1870.8|1870.4|315
1659042000000|2022-07-28 21:00:00|1871.3|1870.5|1871.7|1870.9|1871.8|1871|1871|1870.2|0
1659042300000|2022-07-28 21:05:00|1871.8|1871|1871.1|1870.3|1871.8|1871|1871|1870.2|0
1659042600000|2022-07-28 21:10:00|1871.5|1870.7|1871.6|1870.8|1871.9|1871.1|1871.3|1870.5|0
1659042900000|2022-07-28 21:15:00|1871.7|1870.9|1871.6|1870.8|1871.9|1871.1|1871.5|1870.7|0
1659043200000|2022-07-28 21:20:00|1871.7|1870.9|1871.2|1870.4|1871.7|1870.9|1871.2|1870.4|0
1659043500000|2022-07-28 21:25:00|1871.1|1870.3|1870.7|1869.9|1871.1|1870.3|1870.5|1869.7|0
1659043800000|2022-07-28 21:30:00|1870.5|1869.7|1871.1|1870.3|1871.3|1870.5|1870.3|1869.5|0
1659044100000|2022-07-28 21:35:00|1871|1870.2|1870.8|1870|1871.1|1870.3|1870.7|1869.9|0
1659044400000|2022-07-28 21:40:00|1870.7|1869.9|1871.4|1870.6|1871.4|1870.6|1870.7|1869.9|0
1659044700000|2022-07-28 21:45:00|1871.5|1870.7|1871.5|1870.7|1871.6|1870.8|1871.4|1870.6|0
1659045000000|2022-07-28 21:50:00|1871.6|1870.8|1871.7|1870.9|1871.7|1870.9|1871.4|1870.6|0
1659045300000|2022-07-28 21:55:00|1871.8|1871|1871.9|1871.1|1872.2|1871.4|1871.7|1870.9|0
1659045600000|2022-07-28 22:00:00|1870.8|1870|1868.3|1868|1870.8|1870|1867.6|1867.3|186
1659045900000|2022-07-28 22:05:00|1868.4|1868.1|1868.9|1868.6|1869.6|1869.3|1868.2|1867.9|52
1659046200000|2022-07-28 22:10:00|1869|1868.7|1869.5|1869.2|1869.8|1869.5|1868.5|1868.2|39
1659046500000|2022-07-28 22:15:00|1869.6|1869.3|1868.2|1867.9|1869.6|1869.3|1868.1|1867.8|26
1659046800000|2022-07-28 22:20:00|1868.1|1867.8|1867.5|1867.2|1868.2|1867.9|1866.9|1866.6|83
1659047100000|2022-07-28 22:25:00|1867.6|1867.3|1868.6|1868.3|1868.6|1868.3|1867.6|1867.3|31
1659047400000|2022-07-28 22:30:00|1868.7|1868.4|1868.2|1867.9|1868.8|1868.5|1868|1867.7|13
1659047700000|2022-07-28 22:35:00|1868.3|1868|1868|1867.7|1868.7|1868.4|1867.9|1867.6|36
1659048000000|2022-07-28 22:40:00|1868.1|1867.8|1868.6|1868.3|1868.7|1868.4|1868.1|1867.8|29
1659048300000|2022-07-28 22:45:00|1868.5|1868.2|1867.8|1867.5|1868.6|1868.3|1867.7|1867.4|13
1659048600000|2022-07-28 22:50:00|1867.7|1867.4|1866.9|1866.6|1867.8|1867.5|1866.6|1866.3|51
1659048900000|2022-07-28 22:55:00|1867|1866.7|1867|1866.7|1867.5|1867.2|1866.4|1866.1|40
1659049200000|2022-07-28 23:00:00|1867.1|1866.8|1866.5|1866.2|1867.1|1866.8|1866.4|1866.1|22
1659049500000|2022-07-28 23:05:00|1866.7|1866.4|1866.3|1866|1866.7|1866.4|1866.1|1865.8|64
1659049800000|2022-07-28 23:10:00|1866.4|1866.1|1866.5|1866.2|1866.7|1866.4|1866.1|1865.8|28
1659050100000|2022-07-28 23:15:00|1866.6|1866.3|1866.3|1866|1866.9|1866.6|1866|1865.7|53
1659050400000|2022-07-28 23:20:00|1866.4|1866.1|1866.5|1866.2|1867.1|1866.8|1866.1|1865.8|43
1659050700000|2022-07-28 23:25:00|1866.6|1866.3|1867.7|1867.4|1867.8|1867.5|1866.5|1866.2|56
1659051000000|2022-07-28 23:30:00|1867.6|1867.3|1867.7|1867.4|1867.9|1867.6|1867.4|1867.1|18
1659051300000|2022-07-28 23:35:00|1867.6|1867.3|1867.9|1867.6|1868.2|1867.9|1867.2|1866.9|32
1659051600000|2022-07-28 23:40:00|1868|1867.7|1867.9|1867.6|1868.1|1867.8|1867.6|1867.3|31
1659051900000|2022-07-28 23:45:00|1867.8|1867.5|1868.2|1867.9|1868.7|1868.4|1867.5|1867.2|94
1659052200000|2022-07-28 23:50:00|1868.1|1867.8|1868.6|1868.3|1869.1|1868.8|1867.9|1867.6|56
1659052500000|2022-07-28 23:55:00|1868.5|1868.2|1867.6|1867.3|1868.6|1868.3|1867.3|1867|45
1659052800000|2022-07-29 00:00:00|1867.5|1867.2|1866.4|1866.1|1867.5|1867.2|1866|1865.7|85
1659053100000|2022-07-29 00:05:00|1866.5|1866.2|1867.6|1867.3|1867.7|1867.4|1866.3|1866|73
1659053400000|2022-07-29 00:10:00|1867.7|1867.4|1867.8|1867.5|1868.4|1868.1|1867.2|1866.9|59
1659053700000|2022-07-29 00:15:00|1867.9|1867.6|1867.4|1867.1|1868.4|1868.1|1867.2|1866.9|51
1659054000000|2022-07-29 00:20:00|1867.5|1867.2|1867|1866.7|1867.7|1867.4|1866.8|1866.5|32
1659054300000|2022-07-29 00:25:00|1867.1|1866.8|1866.2|1865.9|1867.1|1866.8|1866|1865.7|47
1659054600000|2022-07-29 00:30:00|1866.3|1866|1866.5|1866.2|1866.8|1866.5|1866.2|1865.9|99
1659054900000|2022-07-29 00:35:00|1866.4|1866.1|1867|1866.7|1867.1|1866.8|1866.3|1866|38
1659055200000|2022-07-29 00:40:00|1866.9|1866.6|1865.6|1865.3|1867|1866.7|1865.4|1865.1|46
1659055500000|2022-07-29 00:45:00|1865.8|1865.5|1865.5|1865.2|1865.9|1865.6|1865.3|1865|43
1659055800000|2022-07-29 00:50:00|1865.6|1865.3|1865.9|1865.6|1866.4|1866.1|1865.5|1865.2|29
1659056100000|2022-07-29 00:55:00|1866|1865.7|1865.8|1865.5|1866.4|1866.1|1865.7|1865.4|16
1659056400000|2022-07-29 01:00:00|1865.8|1865.5|1865.8|1865.5|1866.3|1866|1865.5|1865.2|14
1659056700000|2022-07-29 01:05:00|1865.7|1865.4|1866.4|1866.1|1866.5|1866.2|1865.6|1865.3|35
1659057000000|2022-07-29 01:10:00|1866.5|1866.2|1867.1|1866.8|1867.1|1866.8|1866.1|1865.8|19
1659057300000|2022-07-29 01:15:00|1867.1|1866.8|1866.8|1866.5|1867.7|1867.4|1866.4|1866.1|41
1659057600000|2022-07-29 01:20:00|1866.9|1866.6|1867.2|1866.9|1868|1867.7|1866.7|1866.4|54
1659057900000|2022-07-29 01:25:00|1867.1|1866.8|1867.3|1867|1867.5|1867.2|1866.7|1866.4|28
1659058200000|2022-07-29 01:30:00|1867.4|1867.1|1867.7|1867.4|1867.8|1867.5|1866.6|1866.3|39
1659058500000|2022-07-29 01:35:00|1867.8|1867.5|1868.1|1867.8|1868.3|1868|1867.1|1866.8|86
1659058800000|2022-07-29 01:40:00|1868|1867.7|1869.2|1868.9|1869.6|1869.3|1867.7|1867.4|168
1659059100000|2022-07-29 01:45:00|1869.1|1868.8|1869.9|1869.6|1869.9|1869.6|1868.9|1868.6|127
1659059400000|2022-07-29 01:50:00|1869.8|1869.5|1870.5|1870.2|1870.7|1870.4|1869.8|1869.5|127
1659059700000|2022-07-29 01:55:00|1870.4|1870.1|1871.1|1870.8|1871.5|1871.2|1870.3|1870|60
1659060000000|2022-07-29 02:00:00|1871.4|1871.1|1870.9|1870.6|1871.6|1871.3|1870.6|1870.3|58
1659060300000|2022-07-29 02:05:00|1871|1870.7|1870.6|1870.3|1871.2|1870.9|1870.1|1869.8|31
1659060600000|2022-07-29 02:10:00|1870.5|1870.2|1870.8|1870.5|1870.9|1870.6|1870.3|1870|62
1659060900000|2022-07-29 02:15:00|1870.9|1870.6|1870.4|1870.1|1870.9|1870.6|1870.3|1870|76
1659061200000|2022-07-29 02:20:00|1870.5|1870.2|1870.7|1870.4|1871.1|1870.8|1870.2|1869.9|120
1659061500000|2022-07-29 02:25:00|1870.8|1870.5|1871.2|1870.9|1871.3|1871|1870.3|1870|94
1659061800000|2022-07-29 02:30:00|1871.1|1870.8|1871.7|1871.4|1872.1|1871.8|1871.1|1870.8|132
1659062100000|2022-07-29 02:35:00|1871.6|1871.3|1872.3|1872|1872.4|1872.1|1871.6|1871.3|211
1659062400000|2022-07-29 02:40:00|1872.4|1872.1|1873|1872.7|1873|1872.7|1872.3|1872|163
1659062700000|2022-07-29 02:45:00|1873.1|1872.8|1873.1|1872.8|1873.5|1873.2|1872.6|1872.3|191
1659063000000|2022-07-29 02:50:00|1873|1872.7|1872.7|1872.4|1873.2|1872.9|1872.4|1872.1|233
1659063300000|2022-07-29 02:55:00|1872.6|1872.3|1872.7|1872.4|1872.8|1872.5|1872.3|1872|117
1659063600000|2022-07-29 03:00:00|1872.6|1872.3|1872.6|1872.3|1873.1|1872.8|1872.3|1872|69
1659063900000|2022-07-29 03:05:00|1872.5|1872.2|1872.4|1872.1|1872.5|1872.2|1871.8|1871.5|112
1659064200000|2022-07-29 03:10:00|1872.3|1872|1871.9|1871.6|1872.6|1872.3|1871.9|1871.6|48
1659064500000|2022-07-29 03:15:00|1871.9|1871.6|1872.4|1872.1|1872.7|1872.4|1871.9|1871.6|23
1659064800000|2022-07-29 03:20:00|1872.5|1872.2|1872.1|1871.8|1872.5|1872.2|1872|1871.7|18
1659065100000|2022-07-29 03:25:00|1872.2|1871.9|1872.3|1872|1872.4|1872.1|1871.9|1871.6|121
1659065400000|2022-07-29 03:30:00|1872.4|1872.1|1871.4|1871.1|1872.4|1872.1|1871|1870.7|46
1659065700000|2022-07-29 03:35:00|1871.5|1871.2|1871.7|1871.4|1871.8|1871.5|1871|1870.7|40
1659066000000|2022-07-29 03:40:00|1871.6|1871.3|1870.7|1870.4|1871.6|1871.3|1870.6|1870.3|60
1659066300000|2022-07-29 03:45:00|1870.5|1870.2|1870.8|1870.5|1871.2|1870.9|1870.3|1870|77
1659066600000|2022-07-29 03:50:00|1870.9|1870.6|1871.1|1870.8|1871.1|1870.8|1870.4|1870.1|31
1659066900000|2022-07-29 03:55:00|1871|1870.7|1870.3|1870|1871|1870.7|1870|1869.7|19
1659067200000|2022-07-29 04:00:00|1870.4|1870.1|1870.9|1870.6|1871|1870.7|1870.3|1870|9
1659067500000|2022-07-29 04:05:00|1870.8|1870.5|1871.3|1871|1871.6|1871.3|1870.7|1870.4|17
1659067800000|2022-07-29 04:10:00|1871.4|1871.1|1871.4|1871.1|1871.6|1871.3|1871.2|1870.9|2
1659068100000|2022-07-29 04:15:00|1871.3|1871|1871|1870.7|1871.4|1871.1|1870.8|1870.5|17
1659068400000|2022-07-29 04:20:00|1871.1|1870.8|1871.7|1871.4|1871.8|1871.5|1871|1870.7|14
1659068700000|2022-07-29 04:25:00|1871.8|1871.5|1871.4|1871.1|1871.9|1871.6|1871.2|1870.9|16
1659069000000|2022-07-29 04:30:00|1871.3|1871|1871.1|1870.8|1871.4|1871.1|1870.7|1870.4|11
1659069300000|2022-07-29 04:35:00|1871.2|1870.9|1871.1|1870.8|1871.6|1871.3|1871|1870.7|20
1659069600000|2022-07-29 04:40:00|1870.8|1870.5|1870.9|1870.6|1871.1|1870.8|1870.7|1870.4|23
1659069900000|2022-07-29 04:45:00|1870.8|1870.5|1870.7|1870.4|1871.2|1870.9|1870.7|1870.4|15
1659070200000|2022-07-29 04:50:00|1870.8|1870.5|1870.4|1870.1|1871|1870.7|1870.4|1870.1|15
1659070500000|2022-07-29 04:55:00|1870.5|1870.2|1870.4|1870.1|1870.6|1870.3|1869.9|1869.6|13
1659070800000|2022-07-29 05:00:00|1870.3|1870|1870.1|1869.8|1870.5|1870.2|1869.8|1869.5|10
1659071100000|2022-07-29 05:05:00|1870|1869.7|1869.6|1869.3|1870.3|1870|1869.5|1869.2|21
1659071400000|2022-07-29 05:10:00|1869.5|1869.2|1869.4|1869.1|1869.9|1869.6|1868.7|1868.4|42
1659071700000|2022-07-29 05:15:00|1869.5|1869.2|1870.7|1870.4|1870.7|1870.4|1869.1|1868.8|40
1659072000000|2022-07-29 05:20:00|1870.6|1870.3|1871.3|1871|1871.5|1871.2|1870.6|1870.3|43
1659072300000|2022-07-29 05:25:00|1871.4|1871.1|1871.9|1871.6|1872.1|1871.8|1871|1870.7|22
1659072600000|2022-07-29 05:30:00|1872|1871.7|1873|1872.7|1873.2|1872.9|1871.6|1871.3|49
1659072900000|2022-07-29 05:35:00|1872.9|1872.6|1873.5|1873.2|1873.8|1873.5|1872.7|1872.4|68
1659073200000|2022-07-29 05:40:00|1873.4|1873.1|1872.8|1872.5|1873.5|1873.2|1872.4|1872.1|36
1659073500000|2022-07-29 05:45:00|1872.9|1872.6|1872.9|1872.6|1873.9|1873.6|1872.4|1872.1|39
1659073800000|2022-07-29 05:50:00|1872.8|1872.5|1872.6|1872.3|1873.2|1872.9|1872.2|1871.9|21
1659074100000|2022-07-29 05:55:00|1872.5|1872.2|1873.5|1873.2|1873.5|1873.2|1872.4|1872.1|13
1659074400000|2022-07-29 06:00:00|1873.3|1873|1872.2|1871.9|1873.5|1873.2|1871.8|1871.5|54
1659074700000|2022-07-29 06:05:00|1872.3|1872|1871.7|1871.4|1872.5|1872.2|1871.4|1871.1|35
1659075000000|2022-07-29 06:10:00|1871.6|1871.3|1871.6|1871.3|1872.5|1872.2|1871.3|1871|45
1659075300000|2022-07-29 06:15:00|1871.5|1871.2|1871.7|1871.4|1871.9|1871.6|1871.3|1871|18
1659075600000|2022-07-29 06:20:00|1871.8|1871.5|1873.4|1873.1|1873.4|1873.1|1871.5|1871.2|37
1659075900000|2022-07-29 06:25:00|1873.5|1873.2|1874.7|1874.4|1874.8|1874.5|1873.3|1873|83
1659076200000|2022-07-29 06:30:00|1874.6|1874.3|1874.2|1873.9|1875.1|1874.8|1873.9|1873.6|97
1659076500000|2022-07-29 06:35:00|1874.3|1874|1873.5|1873.2|1874.7|1874.4|1873.4|1873.1|28
1659076800000|2022-07-29 06:40:00|1873.6|1873.3|1872.7|1872.4|1874|1873.7|1872.6|1872.3|40
1659077100000|2022-07-29 06:45:00|1873|1872.7|1873.5|1873.2|1873.8|1873.5|1872.7|1872.4|30
1659077400000|2022-07-29 06:50:00|1873.4|1873.1|1873.7|1873.4|1873.9|1873.6|1873|1872.7|34
1659077700000|2022-07-29 06:55:00|1873.8|1873.5|1873.5|1873.2|1874.1|1873.8|1872.7|1872.4|88
1659078000000|2022-07-29 07:00:00|1873.6|1873.3|1872.7|1872.4|1874.2|1873.9|1872.3|1872|140
1659078300000|2022-07-29 07:05:00|1872.6|1872.3|1873.7|1873.4|1874.5|1874.2|1871.9|1871.6|169
1659078600000|2022-07-29 07:10:00|1873.6|1873.3|1873.3|1873|1874.8|1874.5|1873.1|1872.8|120
1659078900000|2022-07-29 07:15:00|1873.4|1873.1|1875.1|1874.8|1875.1|1874.8|1873.2|1872.9|76
1659079200000|2022-07-29 07:20:00|1875.2|1874.9|1875.6|1875.3|1876.5|1876.2|1875|1874.7|208
1659079500000|2022-07-29 07:25:00|1875.7|1875.4|1875.8|1875.5|1876.3|1876|1875|1874.7|78
1659079800000|2022-07-29 07:30:00|1875.7|1875.4|1873.2|1872.9|1875.8|1875.5|1873|1872.7|146
1659080100000|2022-07-29 07:35:00|1873.3|1873|1873.4|1873.1|1874|1873.7|1872.9|1872.6|84
1659080400000|2022-07-29 07:40:00|1873.3|1873|1872.6|1872.3|1873.4|1873.1|1871.7|1871.4|86
1659080700000|2022-07-29 07:45:00|1872.7|1872.4|1872.3|1872|1873.2|1872.9|1872.1|1871.8|88
1659081000000|2022-07-29 07:50:00|1872.4|1872.1|1872.5|1872.2|1873.2|1872.9|1872.2|1871.9|91
1659081300000|2022-07-29 07:55:00|1872.4|1872.1|1873.3|1873|1873.3|1873|1872.2|1871.9|80
1659081600000|2022-07-29 08:00:00|1873.5|1873.2|1873.7|1873.4|1874.5|1874.2|1873.1|1872.8|152
1659081900000|2022-07-29 08:05:00|1873.8|1873.5|1874.4|1874.1|1875.3|1875|1873.8|1873.5|126
1659082200000|2022-07-29 08:10:00|1874.3|1874|1874.3|1874|1875.5|1875.2|1874.1|1873.8|145
1659082500000|2022-07-29 08:15:00|1874.2|1873.9|1875.4|1875.1|1875.5|1875.2|1873.8|1873.5|141
1659082800000|2022-07-29 08:20:00|1875.3|1875|1873.2|1872.9|1875.4|1875.1|1872.9|1872.6|134
1659083100000|2022-07-29 08:25:00|1873.5|1873.2|1875.2|1874.9|1875.3|1875|1873.2|1872.9|86
1659083400000|2022-07-29 08:30:00|1875.3|1875|1875.1|1874.8|1875.3|1875|1874.7|1874.4|56
1659083700000|2022-07-29 08:35:00|1875|1874.7|1874.4|1874.1|1875.3|1875|1874.3|1874|91
1659084000000|2022-07-29 08:40:00|1874.3|1874|1874.7|1874.4|1876.5|1876.2|1873.8|1873.5|326
1659084300000|2022-07-29 08:45:00|1874.6|1874.3|1873.6|1873.3|1874.9|1874.6|1873.4|1873.1|146
1659084600000|2022-07-29 08:50:00|1873.7|1873.4|1873.9|1873.6|1874.5|1874.2|1873.4|1873.1|129
1659084900000|2022-07-29 08:55:00|1873.8|1873.5|1874.5|1874.2|1874.8|1874.5|1873.8|1873.5|121
1659085200000|2022-07-29 09:00:00|1874.4|1874.1|1874.5|1874.2|1874.7|1874.4|1873.7|1873.4|92
1659085500000|2022-07-29 09:05:00|1874.6|1874.3|1873.9|1873.6|1874.6|1874.3|1873.6|1873.3|109
1659085800000|2022-07-29 09:10:00|1873.8|1873.5|1874.3|1874|1874.7|1874.4|1873.6|1873.3|83
1659086100000|2022-07-29 09:15:00|1874.4|1874.1|1873.7|1873.4|1874.5|1874.2|1873.5|1873.2|78
1659086400000|2022-07-29 09:20:00|1873.6|1873.3|1874.2|1873.9|1874.5|1874.2|1873.2|1872.9|127
1659086700000|2022-07-29 09:25:00|1874.1|1873.8|1874.9|1874.6|1875|1874.7|1874|1873.7|103
1659087000000|2022-07-29 09:30:00|1875|1874.7|1876.4|1876.1|1876.4|1876.1|1874.8|1874.5|168
1659087300000|2022-07-29 09:35:00|1876.3|1876|1876.1|1875.8|1876.7|1876.4|1875.9|1875.6|161
1659087600000|2022-07-29 09:40:00|1876|1875.7|1875|1874.7|1876.5|1876.2|1875|1874.7|225
1659087900000|2022-07-29 09:45:00|1874.9|1874.6|1875.9|1875.6|1876.2|1875.9|1874.7|1874.4|106
1659088200000|2022-07-29 09:50:00|1876|1875.7|1875.3|1875|1876.5|1876.2|1875|1874.7|142
1659088500000|2022-07-29 09:55:00|1875.4|1875.1|1876.1|1875.8|1877|1876.7|1875.2|1874.9|377
1659088800000|2022-07-29 10:00:00|1876.2|1875.9|1875.5|1875.2|1876.8|1876.5|1874.4|1874.1|116
1659089100000|2022-07-29 10:05:00|1875.4|1875.1|1876.5|1876.2|1876.8|1876.5|1875.3|1875|136
1659089400000|2022-07-29 10:10:00|1876.6|1876.3|1875.8|1875.5|1876.7|1876.4|1875.4|1875.1|116
1659089700000|2022-07-29 10:15:00|1875.9|1875.6|1875|1874.7|1876.1|1875.8|1874.8|1874.5|96
1659090000000|2022-07-29 10:20:00|1874.9|1874.6|1875.9|1875.6|1876|1875.7|1874.8|1874.5|158
1659090300000|2022-07-29 10:25:00|1875.8|1875.5|1875.4|1875.1|1876.2|1875.9|1875.3|1875|134
1659090600000|2022-07-29 10:30:00|1875.5|1875.2|1876.1|1875.8|1876.1|1875.8|1875.4|1875.1|115
1659090900000|2022-07-29 10:35:00|1876|1875.7|1877.7|1877.4|1877.7|1877.4|1875.6|1875.3|191
1659091200000|2022-07-29 10:40:00|1877.6|1877.3|1877|1876.7|1877.7|1877.4|1876.9|1876.6|148
1659091500000|2022-07-29 10:45:00|1876.8|1876.5|1876.7|1876.4|1877|1876.7|1876.2|1875.9|113
1659091800000|2022-07-29 10:50:00|1876.8|1876.5|1876.9|1876.6|1878.4|1878.1|1876.6|1876.3|251
1659092100000|2022-07-29 10:55:00|1876.8|1876.5|1877.4|1877.1|1877.8|1877.5|1876.7|1876.4|125
1659092400000|2022-07-29 11:00:00|1877.2|1876.9|1876.8|1876.5|1877.8|1877.5|1876.6|1876.3|183
1659092700000|2022-07-29 11:05:00|1876.7|1876.4|1875.3|1875|1876.8|1876.5|1875.2|1874.9|155
1659093000000|2022-07-29 11:10:00|1875.4|1875.1|1875.1|1874.8|1876.1|1875.8|1875.1|1874.8|111
1659093300000|2022-07-29 11:15:00|1875.2|1874.9|1876.1|1875.8|1876.1|1875.8|1874.9|1874.6|108
1659093600000|2022-07-29 11:20:00|1876.2|1875.9|1875.9|1875.6|1876.5|1876.2|1875.3|1875|273
1659093900000|2022-07-29 11:25:00|1875.8|1875.5|1875.1|1874.8|1875.9|1875.6|1874.9|1874.6|78
1659094200000|2022-07-29 11:30:00|1875|1874.7|1875|1874.7|1875.6|1875.3|1874.8|1874.5|75
1659094500000|2022-07-29 11:35:00|1875.1|1874.8|1874.6|1874.3|1875.6|1875.3|1874.5|1874.2|89
1659094800000|2022-07-29 11:40:00|1874.7|1874.4|1874.4|1874.1|1875.1|1874.8|1873.7|1873.4|161
1659095100000|2022-07-29 11:45:00|1874.5|1874.2|1874|1873.7|1874.8|1874.5|1873.9|1873.6|42
1659095400000|2022-07-29 11:50:00|1873.9|1873.6|1874.2|1873.9|1874.7|1874.4|1873.7|1873.4|65
1659095700000|2022-07-29 11:55:00|1874.1|1873.8|1874.4|1874.1|1874.7|1874.4|1873.5|1873.2|110
1659096000000|2022-07-29 12:00:00|1874.3|1874|1875.1|1874.8|1875.3|1875|1874|1873.7|190
1659096300000|2022-07-29 12:05:00|1875|1874.7|1873.5|1873.2|1875.4|1875.1|1873.4|1873.1|214
1659096600000|2022-07-29 12:10:00|1873.7|1873.4|1872.3|1872|1874.1|1873.8|1872.2|1871.9|289
1659096900000|2022-07-29 12:15:00|1872.4|1872.1|1871.8|1871.5|1872.6|1872.3|1871.6|1871.3|303
1659097200000|2022-07-29 12:20:00|1872.1|1871.8|1871.9|1871.6|1872.1|1871.8|1871|1870.7|243
1659097500000|2022-07-29 12:25:00|1871.8|1871.5|1871.3|1871|1872.7|1872.4|1870.3|1870|407
1659097800000|2022-07-29 12:30:00|1871.4|1871.1|1868.4|1868.1|1872.1|1871.8|1868.2|1867.9|978
1659098100000|2022-07-29 12:35:00|1868.6|1868.3|1868.2|1867.9|1870.7|1870.4|1867.6|1867.3|546
1659098400000|2022-07-29 12:40:00|1867.9|1867.6|1869|1868.7|1869.2|1868.9|1867.9|1867.6|333
1659098700000|2022-07-29 12:45:00|1869.1|1868.8|1869.9|1869.6|1870.5|1870.2|1869|1868.7|328
1659099000000|2022-07-29 12:50:00|1870|1869.7|1871.9|1871.6|1872|1871.7|1869.9|1869.6|326
1659099300000|2022-07-29 12:55:00|1872|1871.7|1870.8|1870.5|1872|1871.7|1870.7|1870.4|194
1659099600000|2022-07-29 13:00:00|1870.7|1870.4|1867.6|1867.3|1870.7|1870.4|1867.2|1866.9|551
1659099900000|2022-07-29 13:05:00|1867.7|1867.4|1867.4|1867.1|1868.3|1868|1866.6|1866.3|364
1659100200000|2022-07-29 13:10:00|1867.5|1867.2|1867|1866.7|1867.8|1867.5|1866.3|1866|304
1659100500000|2022-07-29 13:15:00|1866.8|1866.5|1867.3|1867|1867.9|1867.6|1866.6|1866.3|398
1659100800000|2022-07-29 13:20:00|1867|1866.7|1868.8|1868.5|1868.8|1868.5|1866.8|1866.5|522
1659101100000|2022-07-29 13:25:00|1868.7|1868.4|1868.3|1868|1869.9|1869.6|1868.2|1867.9|742
1659101400000|2022-07-29 13:30:00|1868.5|1868.2|1863.2|1862.9|1870|1869.7|1861.5|1861.2|6991
1659101700000|2022-07-29 13:35:00|1862.9|1862.6|1860.5|1860.2|1864.6|1864.3|1859.1|1858.8|4081
1659102000000|2022-07-29 13:40:00|1860.1|1859.8|1862.7|1862.4|1866.2|1865.9|1859.2|1858.9|2808
1659102300000|2022-07-29 13:45:00|1862.8|1862.5|1863.1|1862.8|1866.6|1866.3|1860.7|1860.4|2211
1659102600000|2022-07-29 13:50:00|1862.8|1862.5|1865.3|1865|1866.9|1866.6|1862.3|1862|1587
1659102900000|2022-07-29 13:55:00|1865.2|1864.9|1865.2|1864.9|1869.3|1869|1863|1862.7|2029
1659103200000|2022-07-29 14:00:00|1865.3|1865|1871|1870.7|1871.7|1871.4|1864|1863.7|2939
1659103500000|2022-07-29 14:05:00|1871.1|1870.8|1872.9|1872.6|1874.6|1874.3|1870.3|1870|3057
1659103800000|2022-07-29 14:10:00|1873|1872.7|1873.6|1873.3|1874.9|1874.6|1871.9|1871.6|1747
1659104100000|2022-07-29 14:15:00|1873.7|1873.4|1875.2|1874.9|1875.2|1874.9|1872.4|1872.1|1426
1659104400000|2022-07-29 14:20:00|1875.3|1875|1875.4|1875.1|1875.7|1875.4|1872.6|1872.3|1410
1659104700000|2022-07-29 14:25:00|1875.3|1875|1875.5|1875.2|1878.3|1878|1874.4|1874.1|2235
1659105000000|2022-07-29 14:30:00|1875.6|1875.3|1870.7|1870.4|1875.7|1875.4|1868.9|1868.6|2412
1659105300000|2022-07-29 14:35:00|1870.6|1870.3|1874.6|1874.3|1875.1|1874.8|1870.4|1870.1|1244
1659105600000|2022-07-29 14:40:00|1874.7|1874.4|1878.2|1877.9|1878.6|1878.3|1873.8|1873.5|1745
1659105900000|2022-07-29 14:45:00|1878.1|1877.8|1878.1|1877.8|1880.5|1880.2|1877.3|1877|1303
1659106200000|2022-07-29 14:50:00|1878.3|1878|1875.6|1875.3|1878.6|1878.3|1875.3|1875|923
1659106500000|2022-07-29 14:55:00|1875.7|1875.4|1872|1871.7|1876.6|1876.3|1871.9|1871.6|1230
1659106800000|2022-07-29 15:00:00|1872.1|1871.8|1870.5|1870.2|1873.9|1873.6|1870.2|1869.9|1421
1659107100000|2022-07-29 15:05:00|1870.4|1870.1|1872.8|1872.5|1874.4|1874.1|1870.3|1870|1343
1659107400000|2022-07-29 15:10:00|1872.7|1872.4|1871.9|1871.6|1872.9|1872.6|1870.6|1870.3|878
1659107700000|2022-07-29 15:15:00|1871.8|1871.5|1872.4|1872.1|1872.8|1872.5|1869.6|1869.3|1076
1659108000000|2022-07-29 15:20:00|1872.5|1872.2|1867.5|1867.2|1873.2|1872.9|1867.3|1867|1134
1659108300000|2022-07-29 15:25:00|1867.4|1867.1|1867.4|1867.1|1868.5|1868.2|1864.9|1864.6|1437
1659108600000|2022-07-29 15:30:00|1867.2|1866.9|1866.1|1865.8|1868.6|1868.3|1864.8|1864.5|1355
1659108900000|2022-07-29 15:35:00|1866|1865.7|1868.8|1868.5|1868.8|1868.5|1865.4|1865.1|963
1659109200000|2022-07-29 15:40:00|1868.7|1868.4|1871.2|1870.9|1871.5|1871.2|1868.3|1868|1103
1659109500000|2022-07-29 15:45:00|1871.3|1871|1870.2|1869.9|1872.1|1871.8|1869.9|1869.6|702
1659109800000|2022-07-29 15:50:00|1870.1|1869.8|1870|1869.7|1870.5|1870.2|1868.7|1868.4|678
1659110100000|2022-07-29 15:55:00|1869.9|1869.6|1868.6|1868.3|1870.3|1870|1868.1|1867.8|577
1659110400000|2022-07-29 16:00:00|1868.8|1868.5|1867.7|1867.4|1869.9|1869.6|1867.5|1867.2|1113
1659110700000|2022-07-29 16:05:00|1867.8|1867.5|1865.4|1865.1|1868.2|1867.9|1865.1|1864.8|1290
1659111000000|2022-07-29 16:10:00|1865.6|1865.3|1866.6|1866.3|1869.1|1868.8|1865.5|1865.2|801
1659111300000|2022-07-29 16:15:00|1866.5|1866.2|1869.4|1869.1|1870.5|1870.2|1866.5|1866.2|673
1659111600000|2022-07-29 16:20:00|1869.5|1869.2|1869.1|1868.8|1870.1|1869.8|1868|1867.7|584
1659111900000|2022-07-29 16:25:00|1869.2|1868.9|1867.3|1867|1869.8|1869.5|1867.3|1867|929
1659112200000|2022-07-29 16:30:00|1867.4|1867.1|1867.9|1867.6|1868.9|1868.6|1867.2|1866.9|693
1659112500000|2022-07-29 16:35:00|1868|1867.7|1867.8|1867.5|1868.6|1868.3|1866.4|1866.1|737
1659112800000|2022-07-29 16:40:00|1867.7|1867.4|1867.6|1867.3|1868.1|1867.8|1867|1866.7|566
1659113100000|2022-07-29 16:45:00|1867.5|1867.2|1868.5|1868.2|1869.7|1869.4|1867.3|1867|1242
1659113400000|2022-07-29 16:50:00|1868.6|1868.3|1870|1869.7|1870.3|1870|1868|1867.7|1120
1659113700000|2022-07-29 16:55:00|1869.9|1869.6|1869.3|1869|1871.2|1870.9|1869.1|1868.8|729
1659114000000|2022-07-29 17:00:00|1869.4|1869.1|1868.7|1868.4|1870.1|1869.8|1868.3|1868|696
1659114300000|2022-07-29 17:05:00|1868.6|1868.3|1869.4|1869.1|1869.8|1869.5|1868.1|1867.8|475
1659114600000|2022-07-29 17:10:00|1869.2|1868.9|1869.3|1869|1869.5|1869.2|1867.6|1867.3|980
1659114900000|2022-07-29 17:15:00|1869.4|1869.1|1869.2|1868.9|1870|1869.7|1868.8|1868.5|477
1659115200000|2022-07-29 17:20:00|1869.1|1868.8|1870|1869.7|1870.3|1870|1868.5|1868.2|694
1659115500000|2022-07-29 17:25:00|1869.9|1869.6|1868.4|1868.1|1870.4|1870.1|1868.1|1867.8|675
1659115800000|2022-07-29 17:30:00|1868.3|1868|1869|1868.7|1870.2|1869.9|1868.1|1867.8|563
1659116100000|2022-07-29 17:35:00|1868.9|1868.6|1870.1|1869.8|1870.3|1870|1868.9|1868.6|339
1659116400000|2022-07-29 17:40:00|1870|1869.7|1871.3|1871|1871.4|1871.1|1869.4|1869.1|649
1659116700000|2022-07-29 17:45:00|1871.4|1871.1|1873|1872.7|1873.2|1872.9|1871.1|1870.8|1390
1659117000000|2022-07-29 17:50:00|1872.9|1872.6|1874.2|1873.9|1874.5|1874.2|1872.3|1872|1534
1659117300000|2022-07-29 17:55:00|1874.3|1874|1873.7|1873.4|1875|1874.7|1873.5|1873.2|1238
1659117600000|2022-07-29 18:00:00|1873.8|1873.5|1874.5|1874.2|1874.7|1874.4|1873|1872.7|1074
1659117900000|2022-07-29 18:05:00|1874.6|1874.3|1876|1875.7|1876.2|1875.9|1874.6|1874.3|1037
1659118200000|2022-07-29 18:10:00|1876.1|1875.8|1876.5|1876.2|1877.2|1876.9|1875.7|1875.4|802
1659118500000|2022-07-29 18:15:00|1876.4|1876.1|1877.3|1877|1877.3|1877|1875.8|1875.5|733
1659118800000|2022-07-29 18:20:00|1877.2|1876.9|1877.9|1877.6|1878|1877.7|1876.5|1876.2|930
1659119100000|2022-07-29 18:25:00|1878|1877.7|1879.4|1879.1|1879.8|1879.5|1878|1877.7|1110
1659119400000|2022-07-29 18:30:00|1879.3|1879|1880.3|1880|1880.6|1880.3|1878.9|1878.6|1219
1659119700000|2022-07-29 18:35:00|1880.2|1879.9|1880.8|1880.5|1881.5|1881.2|1880|1879.7|1060
1659120000000|2022-07-29 18:40:00|1880.5|1880.2|1880.2|1879.9|1880.9|1880.6|1879.3|1879|1548
1659120300000|2022-07-29 18:45:00|1880.3|1880|1880.8|1880.5|1881|1880.7|1879.6|1879.3|1276
1659120600000|2022-07-29 18:50:00|1880.9|1880.6|1881.1|1880.8|1881.5|1881.2|1880.2|1879.9|894
1659120900000|2022-07-29 18:55:00|1881.2|1880.9|1881.1|1880.8|1881.7|1881.4|1880.4|1880.1|1072
1659121200000|2022-07-29 19:00:00|1881.2|1880.9|1882.4|1882.1|1882.8|1882.5|1880.8|1880.5|1261
1659121500000|2022-07-29 19:05:00|1882.3|1882|1881.5|1881.2|1882.9|1882.6|1881.3|1881|1333
1659121800000|2022-07-29 19:10:00|1881.7|1881.4|1882.6|1882.3|1882.6|1882.3|1880.9|1880.6|1013
1659122100000|2022-07-29 19:15:00|1882.5|1882.2|1882.5|1882.2|1882.7|1882.4|1880.4|1880.1|1443
1659122400000|2022-07-29 19:20:00|1882.4|1882.1|1882.2|1881.9|1882.5|1882.2|1881.2|1880.9|900
1659122700000|2022-07-29 19:25:00|1882.1|1881.8|1882.4|1882.1|1882.5|1882.2|1881.4|1881.1|1054
1659123000000|2022-07-29 19:30:00|1882.5|1882.2|1884.5|1884.2|1884.6|1884.3|1882.3|1882|1710
1659123300000|2022-07-29 19:35:00|1884.6|1884.3|1883.2|1882.9|1884.7|1884.4|1883.1|1882.8|1767
1659123600000|2022-07-29 19:40:00|1883.1|1882.8|1883.5|1883.2|1884|1883.7|1882|1881.7|2216
1659123900000|2022-07-29 19:45:00|1883.4|1883.1|1884.7|1884.4|1885.4|1885.1|1882.9|1882.6|1903
1659124200000|2022-07-29 19:50:00|1884.9|1884.6|1882|1881.7|1885.1|1884.8|1881|1880.7|4380
1659124500000|2022-07-29 19:55:00|1882.1|1881.8|1880.6|1880.3|1882.7|1882.4|1879.6|1879.3|17565
1659124800000|2022-07-29 20:00:00|1880.2|1879.9|1880.4|1880.1|1881.8|1881.5|1879.8|1879.5|4269
1659125100000|2022-07-29 20:05:00|1880.5|1880.2|1879.4|1879.1|1880.8|1880.5|1879.3|1879|1273
1659125400000|2022-07-29 20:10:00|1879.5|1879.2|1879.8|1879.5|1880.8|1880.5|1879|1878.7|1545
1659125700000|2022-07-29 20:15:00|1879.9|1879.6|1879.9|1879.6|1880.4|1880.1|1879.7|1879.4|268
1659126000000|2022-07-29 20:20:00|1879.8|1879.5|1880.2|1879.9|1880.4|1880.1|1879.8|1879.5|200
1659126300000|2022-07-29 20:25:00|1880.1|1879.8|1879.9|1879.6|1880.7|1880.4|1879.8|1879.5|210
1659126600000|2022-07-29 20:30:00|1880|1879.7|1879.5|1879.2|1880|1879.7|1879.5|1879.2|134
1659126900000|2022-07-29 20:35:00|1879.4|1879.1|1879.3|1879|1879.9|1879.6|1879.2|1878.9|130
1659127200000|2022-07-29 20:40:00|1879.2|1878.9|1879.4|1879.1|1879.5|1879.2|1879.2|1878.9|273
1659127500000|2022-07-29 20:45:00|1879.3|1879|1879.3|1879|1879.7|1879.4|1879.1|1878.8|246
1659127800000|2022-07-29 20:50:00|1879.4|1879.1|1879.6|1879.3|1880.4|1880.1|1879.3|1879|233
1659128100000|2022-07-29 20:55:00|1879.5|1879.2|1879.8|1879|1879.8|1879.4|1879.3|1879|96
1659304800000|2022-07-31 22:00:00|1880.6|1880.3|1875.4|1875.1|1880.6|1880.3|1874.3|1874|527
1659305100000|2022-07-31 22:05:00|1875.3|1875|1873.6|1873.3|1875.4|1875.1|1873.5|1873.2|251
1659305400000|2022-07-31 22:10:00|1873.8|1873.5|1872.3|1872|1874|1873.7|1872.2|1871.9|364
1659305700000|2022-07-31 22:15:00|1872.2|1871.9|1869.5|1869.2|1872.7|1872.4|1869.4|1869.1|758
1659306000000|2022-07-31 22:20:00|1869.4|1869.1|1867.7|1867.4|1870|1869.7|1867.6|1867.3|267
1659306300000|2022-07-31 22:25:00|1867.6|1867.3|1868.8|1868.5|1868.9|1868.6|1867.6|1867.3|125
1659306600000|2022-07-31 22:30:00|1868.7|1868.4|1868.9|1868.6|1869.2|1868.9|1867.6|1867.3|223
1659306900000|2022-07-31 22:35:00|1868.8|1868.5|1869|1868.7|1869.3|1869|1867.9|1867.6|65
1659307200000|2022-07-31 22:40:00|1868.9|1868.6|1868.1|1867.8|1869.3|1869|1868.1|1867.8|23
1659307500000|2022-07-31 22:45:00|1868.2|1867.9|1867|1866.7|1868.2|1867.9|1866.8|1866.5|159
1659307800000|2022-07-31 22:50:00|1867.1|1866.8|1867.2|1866.9|1867.7|1867.4|1866.9|1866.6|75
1659308100000|2022-07-31 22:55:00|1867.1|1866.8|1867.1|1866.8|1867.1|1866.8|1866.2|1865.9|157
1659308400000|2022-07-31 23:00:00|1867|1866.7|1866.9|1866.6|1867.3|1867|1866|1865.7|167
1659308700000|2022-07-31 23:05:00|1866.8|1866.5|1867.7|1867.4|1867.9|1867.6|1866.3|1866|86
1659309000000|2022-07-31 23:10:00|1867.8|1867.5|1868|1867.7|1868.5|1868.2|1867.7|1867.4|34
1659309300000|2022-07-31 23:15:00|1868.1|1867.8|1868.4|1868.1|1869|1868.7|1868|1867.7|19
1659309600000|2022-07-31 23:20:00|1868.5|1868.2|1868.6|1868.3|1868.7|1868.4|1868.2|1867.9|8
1659309900000|2022-07-31 23:25:00|1868.5|1868.2|1868.6|1868.3|1868.8|1868.5|1867.8|1867.5|15
1659310200000|2022-07-31 23:30:00|1868.7|1868.4|1869|1868.7|1869.1|1868.8|1868.6|1868.3|17
1659310500000|2022-07-31 23:35:00|1869.1|1868.8|1868.9|1868.6|1869.3|1869|1868.8|1868.5|40
1659310800000|2022-07-31 23:40:00|1869|1868.7|1869.7|1869.4|1871.1|1870.8|1869|1868.7|181
1659311100000|2022-07-31 23:45:00|1869.8|1869.5|1869.2|1868.9|1869.8|1869.5|1868.3|1868|94
1659311400000|2022-07-31 23:50:00|1869.1|1868.8|1869.4|1869.1|1869.6|1869.3|1868.6|1868.3|39
1659311700000|2022-07-31 23:55:00|1869.3|1869|1868.8|1868.5|1869.6|1869.3|1868.8|1868.5|32
1659312000000|2022-08-01 00:00:00|1868.6|1868.3|1868|1867.7|1869.2|1868.9|1867.6|1867.3|105
1659312300000|2022-08-01 00:05:00|1868.1|1867.8|1867.8|1867.5|1868.7|1868.4|1867.6|1867.3|63
1659312600000|2022-08-01 00:10:00|1867.7|1867.4|1868|1867.7|1868.4|1868.1|1867.4|1867.1|51
1659312900000|2022-08-01 00:15:00|1868.2|1867.9|1870|1869.7|1870.6|1870.3|1868.2|1867.9|252
1659313200000|2022-08-01 00:20:00|1870.1|1869.8|1869.9|1869.6|1870.3|1870|1869.3|1869|61
1659313500000|2022-08-01 00:25:00|1869.8|1869.5|1870.4|1870.1|1870.6|1870.3|1869.6|1869.3|37
1659313800000|2022-08-01 00:30:00|1870.5|1870.2|1869.7|1869.4|1870.7|1870.4|1869.7|1869.4|72
1659314100000|2022-08-01 00:35:00|1869.6|1869.3|1869.2|1868.9|1869.9|1869.6|1868.9|1868.6|20
1659314400000|2022-08-01 00:40:00|1869.1|1868.8|1869.4|1869.1|1870|1869.7|1869.1|1868.8|22
1659314700000|2022-08-01 00:45:00|1869.5|1869.2|1869.4|1869.1|1869.9|1869.6|1869.3|1869|41
1659315000000|2022-08-01 00:50:00|1869.5|1869.2|1869.5|1869.2|1869.8|1869.5|1869.4|1869.1|37
1659315300000|2022-08-01 00:55:00|1869.6|1869.3|1869.2|1868.9|1869.6|1869.3|1868.9|1868.6|47
1659315600000|2022-08-01 01:00:00|1869.3|1869|1868.6|1868.3|1869.5|1869.2|1868.4|1868.1|60
1659315900000|2022-08-01 01:05:00|1868.5|1868.2|1868.4|1868.1|1869|1868.7|1868.1|1867.8|37
1659316200000|2022-08-01 01:10:00|1868.3|1868|1869.6|1869.3|1869.8|1869.5|1868.3|1868|46
1659316500000|2022-08-01 01:15:00|1869.5|1869.2|1870.6|1870.3|1870.6|1870.3|1869.2|1868.9|23
1659316800000|2022-08-01 01:20:00|1870.5|1870.2|1869.8|1869.5|1871|1870.7|1869.8|1869.5|26
1659317100000|2022-08-01 01:25:00|1869.9|1869.6|1870.1|1869.8|1870.3|1870|1869.8|1869.5|8
1659317400000|2022-08-01 01:30:00|1870.2|1869.9|1871|1870.7|1871.2|1870.9|1869.3|1869|31
1659317700000|2022-08-01 01:35:00|1871.1|1870.8|1871|1870.7|1871.5|1871.2|1870.4|1870.1|41
1659318000000|2022-08-01 01:40:00|1870.9|1870.6|1870|1869.7|1871.2|1870.9|1869.7|1869.4|40
1659318300000|2022-08-01 01:45:00|1870.1|1869.8|1869.1|1868.8|1870.1|1869.8|1869.1|1868.8|17
1659318600000|2022-08-01 01:50:00|1869.2|1868.9|1870.1|1869.8|1870.6|1870.3|1869|1868.7|28
1659318900000|2022-08-01 01:55:00|1870|1869.7|1870.6|1870.3|1870.9|1870.6|1869.7|1869.4|65
1659319200000|2022-08-01 02:00:00|1870.4|1870.1|1869.7|1869.4|1870.7|1870.4|1869.6|1869.3|23
1659319500000|2022-08-01 02:05:00|1869.8|1869.5|1869.8|1869.5|1870.1|1869.8|1869.5|1869.2|22
1659319800000|2022-08-01 02:10:00|1869.9|1869.6|1869.9|1869.6|1870|1869.7|1869.3|1869|26
1659320100000|2022-08-01 02:15:00|1869.8|1869.5|1869.5|1869.2|1870|1869.7|1869.4|1869.1|12
1659320400000|2022-08-01 02:20:00|1869.6|1869.3|1869.9|1869.6|1869.9|1869.6|1869.4|1869.1|14
1659320700000|2022-08-01 02:25:00|1869.8|1869.5|1871|1870.7|1871|1870.7|1869.8|1869.5|23
1659321000000|2022-08-01 02:30:00|1870.9|1870.6|1870.4|1870.1|1871.2|1870.9|1870.4|1870.1|18
1659321300000|2022-08-01 02:35:00|1870.5|1870.2|1870.1|1869.8|1870.6|1870.3|1869.9|1869.6|16
1659321600000|2022-08-01 02:40:00|1870|1869.7|1870.3|1870|1870.5|1870.2|1869.8|1869.5|10
1659321900000|2022-08-01 02:45:00|1870.4|1870.1|1870.4|1870.1|1871|1870.7|1870.2|1869.9|14
1659322200000|2022-08-01 02:50:00|1870.3|1870|1870.8|1870.5|1870.9|1870.6|1870.2|1869.9|10
1659322500000|2022-08-01 02:55:00|1870.9|1870.6|1870.9|1870.6|1871.4|1871.1|1870.6|1870.3|14
1659322800000|2022-08-01 03:00:00|1871|1870.7|1870.2|1869.9|1871.1|1870.8|1870.2|1869.9|19
1659323100000|2022-08-01 03:05:00|1870.3|1870|1869.8|1869.5|1870.4|1870.1|1869.7|1869.4|27
1659323400000|2022-08-01 03:10:00|1869.7|1869.4|1869.9|1869.6|1870.2|1869.9|1869.5|1869.2|28
1659323700000|2022-08-01 03:15:00|1869.8|1869.5|1868.8|1868.5|1870|1869.7|1868.7|1868.4|29
1659324000000|2022-08-01 03:20:00|1868.7|1868.4|1868.2|1867.9|1868.7|1868.4|1868.1|1867.8|37
1659324300000|2022-08-01 03:25:00|1868.1|1867.8|1867.8|1867.5|1868.4|1868.1|1867.5|1867.2|67
1659324600000|2022-08-01 03:30:00|1867.7|1867.4|1867.9|1867.6|1868|1867.7|1867.6|1867.3|14
1659324900000|2022-08-01 03:35:00|1867.8|1867.5|1868.1|1867.8|1868.1|1867.8|1867.6|1867.3|22
1659325200000|2022-08-01 03:40:00|1868|1867.7|1868.1|1867.8|1868.1|1867.8|1867.8|1867.5|18
1659325500000|2022-08-01 03:45:00|1868|1867.7|1867.5|1867.2|1868|1867.7|1867.3|1867|12
1659325800000|2022-08-01 03:50:00|1867.4|1867.1|1867.9|1867.6|1868|1867.7|1867.3|1867|20
1659326100000|2022-08-01 03:55:00|1867.8|1867.5|1867.8|1867.5|1868.1|1867.8|1867.7|1867.4|10
1659326400000|2022-08-01 04:00:00|1867.7|1867.4|1867.9|1867.6|1867.9|1867.6|1867.6|1867.3|12
1659326700000|2022-08-01 04:05:00|1868|1867.7|1867.5|1867.2|1868|1867.7|1867.4|1867.1|28
1659327000000|2022-08-01 04:10:00|1867.4|1867.1|1867.7|1867.4|1867.9|1867.6|1867.3|1867|32
1659327300000|2022-08-01 04:15:00|1867.8|1867.5|1868.5|1868.2|1868.5|1868.2|1867.7|1867.4|40
1659327600000|2022-08-01 04:20:00|1868.4|1868.1|1868.4|1868.1|1868.6|1868.3|1868.1|1867.8|12
1659327900000|2022-08-01 04:25:00|1868.5|1868.2|1868.6|1868.3|1868.6|1868.3|1868.2|1867.9|18
1659328200000|2022-08-01 04:30:00|1868.5|1868.2|1868.6|1868.3|1868.7|1868.4|1868.2|1867.9|23
1659328500000|2022-08-01 04:35:00|1868.5|1868.2|1867.8|1867.5|1868.6|1868.3|1867.8|1867.5|11
1659328800000|2022-08-01 04:40:00|1867.9|1867.6|1868.3|1868|1868.4|1868.1|1867.8|1867.5|13
1659329100000|2022-08-01 04:45:00|1868.4|1868.1|1868.1|1867.8|1868.4|1868.1|1867.9|1867.6|9
1659329400000|2022-08-01 04:50:00|1868|1867.7|1868.4|1868.1|1868.5|1868.2|1867.8|1867.5|17
1659329700000|2022-08-01 04:55:00|1868.5|1868.2|1868.7|1868.4|1868.7|1868.4|1868.4|1868.1|17
1659330000000|2022-08-01 05:00:00|1868.8|1868.5|1868.3|1868|1868.9|1868.6|1868.2|1867.9|18
1659330300000|2022-08-01 05:05:00|1868.2|1867.9|1868|1867.7|1868.6|1868.3|1867.9|1867.6|23
1659330600000|2022-08-01 05:10:00|1868.1|1867.8|1867.5|1867.2|1868.1|1867.8|1867.3|1867|19
1659330900000|2022-08-01 05:15:00|1867.6|1867.3|1868.1|1867.8|1868.2|1867.9|1867.5|1867.2|24
1659331200000|2022-08-01 05:20:00|1868.2|1867.9|1867.5|1867.2|1868.3|1868|1867.5|1867.2|16
1659331500000|2022-08-01 05:25:00|1867.6|1867.3|1868.3|1868|1868.5|1868.2|1867.6|1867.3|17
1659331800000|2022-08-01 05:30:00|1868.4|1868.1|1868.7|1868.4|1869.3|1869|1868.3|1868|52
1659332100000|2022-08-01 05:35:00|1868.8|1868.5|1867.6|1867.3|1868.8|1868.5|1867.6|1867.3|32
1659332400000|2022-08-01 05:40:00|1867.3|1867|1867.1|1866.8|1867.4|1867.1|1866.8|1866.5|68
1659332700000|2022-08-01 05:45:00|1867|1866.7|1867.9|1867.6|1867.9|1867.6|1867|1866.7|27
1659333000000|2022-08-01 05:50:00|1868|1867.7|1868.6|1868.3|1868.7|1868.4|1867.8|1867.5|36
1659333300000|2022-08-01 05:55:00|1868.7|1868.4|1869.2|1868.9|1869.3|1869|1868.5|1868.2|24
1659333600000|2022-08-01 06:00:00|1869.3|1869|1869.7|1869.4|1870|1869.7|1869.2|1868.9|49
1659333900000|2022-08-01 06:05:00|1869.8|1869.5|1869.5|1869.2|1870.1|1869.8|1869.5|1869.2|58
1659334200000|2022-08-01 06:10:00|1869.6|1869.3|1870.2|1869.9|1870.2|1869.9|1869.2|1868.9|34
1659334500000|2022-08-01 06:15:00|1870.1|1869.8|1869.3|1869|1870.3|1870|1869.2|1868.9|36
1659334800000|2022-08-01 06:20:00|1869.4|1869.1|1868.7|1868.4|1869.7|1869.4|1868.7|1868.4|33
1659335100000|2022-08-01 06:25:00|1868.5|1868.2|1869.5|1869.2|1869.6|1869.3|1868.5|1868.2|15
1659335400000|2022-08-01 06:30:00|1869.4|1869.1|1869|1868.7|1869.5|1869.2|1868.5|1868.2|37
1659335700000|2022-08-01 06:35:00|1869.1|1868.8|1868.9|1868.6|1869.3|1869|1868.5|1868.2|23
1659336000000|2022-08-01 06:40:00|1869|1868.7|1869.6|1869.3|1869.7|1869.4|1868.9|1868.6|30
1659336300000|2022-08-01 06:45:00|1869.7|1869.4|1870|1869.7|1870.5|1870.2|1869.7|1869.4|35
1659336600000|2022-08-01 06:50:00|1870.1|1869.8|1869.8|1869.5|1870.3|1870|1869.6|1869.3|58
1659336900000|2022-08-01 06:55:00|1869.7|1869.4|1870|1869.7|1870.3|1870|1869.7|1869.4|18
1659337200000|2022-08-01 07:00:00|1870.6|1870.3|1872.1|1871.8|1872.2|1871.9|1870.5|1870.2|266
1659337500000|2022-08-01 07:05:00|1872|1871.7|1872|1871.7|1872.7|1872.4|1871.4|1871.1|84
1659337800000|2022-08-01 07:10:00|1872.2|1871.9|1872.4|1872.1|1873|1872.7|1871.9|1871.6|61
1659338100000|2022-08-01 07:15:00|1872.3|1872|1871.7|1871.4|1872.6|1872.3|1871.3|1871|83
1659338400000|2022-08-01 07:20:00|1871.6|1871.3|1872.6|1872.3|1872.9|1872.6|1871.6|1871.3|48
1659338700000|2022-08-01 07:25:00|1872.5|1872.2|1871.9|1871.6|1872.7|1872.4|1871.7|1871.4|59
1659339000000|2022-08-01 07:30:00|1871.8|1871.5|1873.3|1873|1873.7|1873.4|1871.8|1871.5|103
1659339300000|2022-08-01 07:35:00|1873.2|1872.9|1873.9|1873.6|1874.5|1874.2|1873.1|1872.8|97
1659339600000|2022-08-01 07:40:00|1873.8|1873.5|1873.5|1873.2|1874.3|1874|1873.3|1873|66
1659339900000|2022-08-01 07:45:00|1873.6|1873.3|1873|1872.7|1873.9|1873.6|1872.8|1872.5|66
1659340200000|2022-08-01 07:50:00|1873.1|1872.8|1872.4|1872.1|1873.2|1872.9|1871.9|1871.6|40
1659340500000|2022-08-01 07:55:00|1872.3|1872|1872.6|1872.3|1872.8|1872.5|1872|1871.7|29
1659340800000|2022-08-01 08:00:00|1872.7|1872.4|1873.2|1872.9|1873.4|1873.1|1872.5|1872.2|100
1659341100000|2022-08-01 08:05:00|1873.3|1873|1874.3|1874|1874.4|1874.1|1872.9|1872.6|82
1659341400000|2022-08-01 08:10:00|1874.4|1874.1|1873.5|1873.2|1875.3|1875|1873|1872.7|175
1659341700000|2022-08-01 08:15:00|1873.6|1873.3|1873.7|1873.4|1874.4|1874.1|1873.4|1873.1|169
1659342000000|2022-08-01 08:20:00|1873.6|1873.3|1873|1872.7|1873.9|1873.6|1872.8|1872.5|88
1659342300000|2022-08-01 08:25:00|1872.9|1872.6|1873|1872.7|1873.1|1872.8|1872.2|1871.9|189
1659342600000|2022-08-01 08:30:00|1873.1|1872.8|1873.4|1873.1|1873.7|1873.4|1872.7|1872.4|59
1659342900000|2022-08-01 08:35:00|1873.5|1873.2|1873|1872.7|1873.7|1873.4|1872.6|1872.3|97
1659343200000|2022-08-01 08:40:00|1873.1|1872.8|1871.7|1871.4|1873.1|1872.8|1871.7|1871.4|52
1659343500000|2022-08-01 08:45:00|1871.8|1871.5|1870.7|1870.4|1872.2|1871.9|1870.7|1870.4|72
1659343800000|2022-08-01 08:50:00|1870.8|1870.5|1871|1870.7|1871|1870.7|1870.2|1869.9|81
1659344100000|2022-08-01 08:55:00|1870.9|1870.6|1870.9|1870.6|1871|1870.7|1870.7|1870.4|21
1659344400000|2022-08-01 09:00:00|1871|1870.7|1872|1871.7|1872|1871.7|1870.8|1870.5|47
1659344700000|2022-08-01 09:05:00|1871.9|1871.6|1872.1|1871.8|1872.2|1871.9|1871.3|1871|21
1659345000000|2022-08-01 09:10:00|1872|1871.7|1872.8|1872.5|1873.1|1872.8|1871.9|1871.6|60
1659345300000|2022-08-01 09:15:00|1872.7|1872.4|1872.6|1872.3|1872.8|1872.5|1872.3|1872|51
1659345600000|2022-08-01 09:20:00|1872.5|1872.2|1872.6|1872.3|1872.7|1872.4|1872.1|1871.8|52
1659345900000|2022-08-01 09:25:00|1872.7|1872.4|1872.2|1871.9|1873|1872.7|1872|1871.7|71
1659346200000|2022-08-01 09:30:00|1872.1|1871.8|1874|1873.7|1874.3|1874|1872|1871.7|63
1659346500000|2022-08-01 09:35:00|1874.1|1873.8|1874.5|1874.2|1874.9|1874.6|1873.6|1873.3|49
1659346800000|2022-08-01 09:40:00|1874.4|1874.1|1873.8|1873.5|1874.5|1874.2|1873.6|1873.3|51
1659347100000|2022-08-01 09:45:00|1873.9|1873.6|1875|1874.7|1875|1874.7|1873.7|1873.4|34
1659347400000|2022-08-01 09:50:00|1875.2|1874.9|1874.4|1874.1|1875.7|1875.4|1874.3|1874|333
1659347700000|2022-08-01 09:55:00|1874.3|1874|1874.6|1874.3|1875|1874.7|1874.3|1874|74
1659348000000|2022-08-01 10:00:00|1874.7|1874.4|1875.3|1875|1875.4|1875.1|1874.3|1874|50
1659348300000|2022-08-01 10:05:00|1875.4|1875.1|1875.1|1874.8|1876.1|1875.8|1874.7|1874.4|72
1659348600000|2022-08-01 10:10:00|1875|1874.7|1874.2|1873.9|1875.1|1874.8|1873.9|1873.6|31
1659348900000|2022-08-01 10:15:00|1874.3|1874|1874.8|1874.5|1874.9|1874.6|1873.9|1873.6|26
1659349200000|2022-08-01 10:20:00|1874.9|1874.6|1874.4|1874.1|1874.9|1874.6|1873.7|1873.4|45
1659349500000|2022-08-01 10:25:00|1874.3|1874|1874.9|1874.6|1875|1874.7|1874.2|1873.9|26
1659349800000|2022-08-01 10:30:00|1875|1874.7|1874.8|1874.5|1875|1874.7|1874|1873.7|16
1659350100000|2022-08-01 10:35:00|1874.7|1874.4|1874.2|1873.9|1874.9|1874.6|1874.2|1873.9|22
1659350400000|2022-08-01 10:40:00|1874.1|1873.8|1874|1873.7|1874.4|1874.1|1873.8|1873.5|51
1659350700000|2022-08-01 10:45:00|1874.1|1873.8|1873.7|1873.4|1874.2|1873.9|1873.5|1873.2|44
1659351000000|2022-08-01 10:50:00|1873.6|1873.3|1873.8|1873.5|1874|1873.7|1873.4|1873.1|45
1659351300000|2022-08-01 10:55:00|1873.9|1873.6|1874.3|1874|1874.5|1874.2|1873.6|1873.3|45
1659351600000|2022-08-01 11:00:00|1874.4|1874.1|1874.3|1874|1875|1874.7|1873.8|1873.5|98
1659351900000|2022-08-01 11:05:00|1874.4|1874.1|1874.8|1874.5|1875|1874.7|1874.2|1873.9|54
1659352200000|2022-08-01 11:10:00|1874.7|1874.4|1875.8|1875.5|1876.3|1876|1874.7|1874.4|101
1659352500000|2022-08-01 11:15:00|1875.7|1875.4|1875.5|1875.2|1876.2|1875.9|1875.4|1875.1|86
1659352800000|2022-08-01 11:20:00|1875.6|1875.3|1875.1|1874.8|1876.1|1875.8|1875|1874.7|65
1659353100000|2022-08-01 11:25:00|1875.2|1874.9|1875.4|1875.1|1876.1|1875.8|1875.2|1874.9|55
1659353400000|2022-08-01 11:30:00|1875.3|1875|1874.7|1874.4|1875.7|1875.4|1874.6|1874.3|72
1659353700000|2022-08-01 11:35:00|1874.6|1874.3|1875.1|1874.8|1875.2|1874.9|1874.5|1874.2|44
1659354000000|2022-08-01 11:40:00|1875.2|1874.9|1876.5|1876.2|1876.8|1876.5|1875.1|1874.8|237
1659354300000|2022-08-01 11:45:00|1876.4|1876.1|1877.4|1877.1|1878.6|1878.3|1876.2|1875.9|282
1659354600000|2022-08-01 11:50:00|1877.3|1877|1877|1876.7|1877.5|1877.2|1876.8|1876.5|175
1659354900000|2022-08-01 11:55:00|1876.9|1876.6|1875.6|1875.3|1877|1876.7|1875.3|1875|145
1659355200000|2022-08-01 12:00:00|1875.5|1875.2|1874.2|1873.9|1875.7|1875.4|1874.2|1873.9|120
1659355500000|2022-08-01 12:05:00|1874.3|1874|1872.7|1872.4|1874.3|1874|1872.3|1872|278
1659355800000|2022-08-01 12:10:00|1872.8|1872.5|1872.6|1872.3|1873|1872.7|1871.9|1871.6|264
1659356100000|2022-08-01 12:15:00|1872.5|1872.2|1872.5|1872.2|1873|1872.7|1872.1|1871.8|219
1659356400000|2022-08-01 12:20:00|1872.6|1872.3|1871.7|1871.4|1872.8|1872.5|1871.5|1871.2|129
1659356700000|2022-08-01 12:25:00|1871.6|1871.3|1871.6|1871.3|1872.1|1871.8|1870.2|1869.9|180
1659357000000|2022-08-01 12:30:00|1871.5|1871.2|1871|1870.7|1872.4|1872.1|1870.2|1869.9|367
1659357300000|2022-08-01 12:35:00|1870.9|1870.6|1871.4|1871.1|1872|1871.7|1870|1869.7|272
1659357600000|2022-08-01 12:40:00|1871.3|1871|1871.4|1871.1|1871.5|1871.2|1870.2|1869.9|223
1659357900000|2022-08-01 12:45:00|1871.3|1871|1868.9|1868.6|1871.5|1871.2|1868.4|1868.1|396
1659358200000|2022-08-01 12:50:00|1869|1868.7|1865.9|1865.6|1869.5|1869.2|1865.9|1865.6|533
1659358500000|2022-08-01 12:55:00|1865.8|1865.5|1866.1|1865.8|1867.2|1866.9|1865.7|1865.4|490
1659358800000|2022-08-01 13:00:00|1866.2|1865.9|1863.6|1863.3|1866.3|1866|1862.3|1862|813
1659359100000|2022-08-01 13:05:00|1863.5|1863.2|1867.3|1867|1867.4|1867.1|1863.5|1863.2|743
1659359400000|2022-08-01 13:10:00|1867.2|1866.9|1868.1|1867.8|1868.2|1867.9|1866.6|1866.3|367
1659359700000|2022-08-01 13:15:00|1867.6|1867.3|1865.4|1865.1|1867.9|1867.6|1865.4|1865.1|474
1659360000000|2022-08-01 13:20:00|1865.3|1865|1866.7|1866.4|1867.1|1866.8|1864.4|1864.1|500
1659360300000|2022-08-01 13:25:00|1866.8|1866.5|1866.2|1865.9|1867.2|1866.9|1864.5|1864.2|629
1659360600000|2022-08-01 13:30:00|1865.9|1865.6|1857.9|1857.6|1867.2|1866.9|1850.6|1850.3|8990
1659360900000|2022-08-01 13:35:00|1857.5|1857.2|1853.9|1853.6|1859.5|1859.2|1850.1|1849.8|5936
1659361200000|2022-08-01 13:40:00|1854.3|1854|1860.6|1860.3|1861.4|1861.1|1851.9|1851.6|4587
1659361500000|2022-08-01 13:45:00|1860.7|1860.4|1861.4|1861.1|1861.9|1861.6|1857.2|1856.9|2962
1659361800000|2022-08-01 13:50:00|1861.5|1861.2|1867.2|1866.9|1870.4|1870.1|1861|1860.7|3007
1659362100000|2022-08-01 13:55:00|1867.1|1866.8|1866.5|1866.2|1870.1|1869.8|1866.4|1866.1|2225
1659362400000|2022-08-01 14:00:00|1865.1|1864.8|1869.4|1869.1|1871.6|1871.3|1864.4|1864.1|2593
1659362700000|2022-08-01 14:05:00|1869.5|1869.2|1869.9|1869.6|1875.9|1875.6|1869.2|1868.9|2726
1659363000000|2022-08-01 14:10:00|1869.8|1869.5|1875|1874.7|1876|1875.7|1869.3|1869|1704
1659363300000|2022-08-01 14:15:00|1875.1|1874.8|1867.8|1867.5|1876.5|1876.2|1867.8|1867.5|2758
1659363600000|2022-08-01 14:20:00|1867.7|1867.4|1865.9|1865.6|1868.9|1868.6|1865.3|1865|2110
1659363900000|2022-08-01 14:25:00|1865.7|1865.4|1862.5|1862.2|1866.8|1866.5|1860.6|1860.3|3396
1659364200000|2022-08-01 14:30:00|1862.6|1862.3|1866.9|1866.6|1868.1|1867.8|1862.6|1862.3|1698
1659364500000|2022-08-01 14:35:00|1866.8|1866.5|1867.8|1867.5|1868.7|1868.4|1864.6|1864.3|1437
1659364800000|2022-08-01 14:40:00|1868.1|1867.8|1873.9|1873.6|1874.4|1874.1|1867.8|1867.5|2183
1659365100000|2022-08-01 14:45:00|1874.2|1873.9|1878.4|1878.1|1879.3|1879|1874|1873.7|2565
1659365400000|2022-08-01 14:50:00|1878.5|1878.2|1881.2|1880.9|1882.1|1881.8|1878.3|1878|2810
1659365700000|2022-08-01 14:55:00|1881.3|1881|1882.3|1882|1883.1|1882.8|1879.2|1878.9|1863
1659366000000|2022-08-01 15:00:00|1882.8|1882.5|1881|1880.7|1884|1883.7|1880.4|1880.1|1320
1659366300000|2022-08-01 15:05:00|1881.1|1880.8|1878.8|1878.5|1881.1|1880.8|1877.7|1877.4|1780
1659366600000|2022-08-01 15:10:00|1879|1878.7|1879|1878.7|1879.3|1879|1876.5|1876.2|1104
1659366900000|2022-08-01 15:15:00|1878.9|1878.6|1872.3|1872|1879.1|1878.8|1872.2|1871.9|1797
1659367200000|2022-08-01 15:20:00|1872.4|1872.1|1877.5|1877.2|1878|1877.7|1871.9|1871.6|1080
1659367500000|2022-08-01 15:25:00|1877.7|1877.4|1878.2|1877.9|1880.4|1880.1|1876.8|1876.5|917
1659367800000|2022-08-01 15:30:00|1878.3|1878|1875.3|1875|1878.4|1878.1|1874.1|1873.8|810
1659368100000|2022-08-01 15:35:00|1875.2|1874.9|1874.9|1874.6|1876.3|1876|1873.1|1872.8|816
1659368400000|2022-08-01 15:40:00|1874.8|1874.5|1879.2|1878.9|1879.4|1879.1|1874.5|1874.2|774
1659368700000|2022-08-01 15:45:00|1879.3|1879|1881.1|1880.8|1881.8|1881.5|1878.6|1878.3|1019
1659369000000|2022-08-01 15:50:00|1881.3|1881|1881.6|1881.3|1883.1|1882.8|1881.1|1880.8|853
1659369300000|2022-08-01 15:55:00|1881.5|1881.2|1879.5|1879.2|1881.6|1881.3|1879.4|1879.1|909
1659369600000|2022-08-01 16:00:00|1879.6|1879.3|1879.4|1879.1|1880|1879.7|1878.2|1877.9|1009
1659369900000|2022-08-01 16:05:00|1879.5|1879.2|1878.6|1878.3|1879.8|1879.5|1877.7|1877.4|785
1659370200000|2022-08-01 16:10:00|1878.5|1878.2|1878.8|1878.5|1880.6|1880.3|1876.6|1876.3|2235
1659370500000|2022-08-01 16:15:00|1878.9|1878.6|1881.6|1881.3|1881.9|1881.6|1878.1|1877.8|1371
1659370800000|2022-08-01 16:20:00|1881.7|1881.4|1885|1884.7|1886.4|1886.1|1881.7|1881.4|2323
1659371100000|2022-08-01 16:25:00|1884.9|1884.6|1885.1|1884.8|1886.5|1886.2|1884.7|1884.4|1311
1659371400000|2022-08-01 16:30:00|1885.2|1884.9|1886|1885.7|1886.1|1885.8|1883.9|1883.6|1696
1659371700000|2022-08-01 16:35:00|1886.1|1885.8|1887.7|1887.4|1888.3|1888|1885.3|1885|2270
1659372000000|2022-08-01 16:40:00|1887.6|1887.3|1890|1889.7|1890|1889.7|1887|1886.7|2274
1659372300000|2022-08-01 16:45:00|1890.1|1889.8|1890.1|1889.8|1892.2|1891.9|1889.4|1889.1|2593
1659372600000|2022-08-01 16:50:00|1890.3|1890|1889.8|1889.5|1891|1890.7|1888.2|1887.9|1443
1659372900000|2022-08-01 16:55:00|1889.7|1889.4|1889.6|1889.3|1890.3|1890|1887.7|1887.4|934
1659373200000|2022-08-01 17:00:00|1889.7|1889.4|1885.5|1885.2|1889.8|1889.5|1884.3|1884|1858
1659373500000|2022-08-01 17:05:00|1885.4|1885.1|1890.2|1889.9|1890.6|1890.3|1885|1884.7|2211
1659373800000|2022-08-01 17:10:00|1890.1|1889.8|1889.5|1889.2|1890.3|1890|1886.8|1886.5|955
1659374100000|2022-08-01 17:15:00|1889.4|1889.1|1885.4|1885.1|1890|1889.7|1884.2|1883.9|1006
1659374400000|2022-08-01 17:20:00|1885.3|1885|1884.9|1884.6|1886.2|1885.9|1883|1882.7|2714
1659374700000|2022-08-01 17:25:00|1885|1884.7|1882.5|1882.2|1885.1|1884.8|1881.8|1881.5|1158
1659375000000|2022-08-01 17:30:00|1882.4|1882.1|1879.8|1879.5|1883.6|1883.3|1879.6|1879.3|1290
1659375300000|2022-08-01 17:35:00|1879.7|1879.4|1881.9|1881.6|1882.6|1882.3|1878.9|1878.6|1060
1659375600000|2022-08-01 17:40:00|1882.2|1881.9|1879.6|1879.3|1882.4|1882.1|1878.6|1878.3|906
1659375900000|2022-08-01 17:45:00|1879.5|1879.2|1878.6|1878.3|1879.7|1879.4|1875.9|1875.6|1611
1659376200000|2022-08-01 17:50:00|1878.7|1878.4|1877.5|1877.2|1879.1|1878.8|1876|1875.7|1561
1659376500000|2022-08-01 17:55:00|1877.4|1877.1|1878.9|1878.6|1879.5|1879.2|1876.1|1875.8|914
1659376800000|2022-08-01 18:00:00|1878.6|1878.3|1877.8|1877.5|1878.9|1878.6|1874.7|1874.4|1280
1659377100000|2022-08-01 18:05:00|1877.7|1877.4|1880.2|1879.9|1880.5|1880.2|1876.3|1876|1000
1659377400000|2022-08-01 18:10:00|1880.3|1880|1882.3|1882|1882.3|1882|1878.6|1878.3|746
1659377700000|2022-08-01 18:15:00|1882.4|1882.1|1880.9|1880.6|1883.1|1882.8|1879.8|1879.5|1280
1659378000000|2022-08-01 18:20:00|1880.8|1880.5|1882.4|1882.1|1882.6|1882.3|1879.6|1879.3|475
1659378300000|2022-08-01 18:25:00|1882.5|1882.2|1881.5|1881.2|1882.7|1882.4|1880.2|1879.9|581
1659378600000|2022-08-01 18:30:00|1881.6|1881.3|1882.7|1882.4|1883|1882.7|1881.2|1880.9|663
1659378900000|2022-08-01 18:35:00|1882.8|1882.5|1883.1|1882.8|1883.7|1883.4|1882.1|1881.8|482
1659379200000|2022-08-01 18:40:00|1883.2|1882.9|1881.2|1880.9|1883.7|1883.4|1880.4|1880.1|1055
1659379500000|2022-08-01 18:45:00|1881.3|1881|1881.4|1881.1|1882.9|1882.6|1880.4|1880.1|622
1659379800000|2022-08-01 18:50:00|1881.3|1881|1884.2|1883.9|1884.5|1884.2|1880.6|1880.3|997
1659380100000|2022-08-01 18:55:00|1884.3|1884|1887.9|1887.6|1889.2|1888.9|1884.2|1883.9|1577
1659380400000|2022-08-01 19:00:00|1887.8|1887.5|1887|1886.7|1888.5|1888.2|1886.5|1886.2|1146
1659380700000|2022-08-01 19:05:00|1887.1|1886.8|1889.4|1889.1|1890|1889.7|1886.5|1886.2|782
1659381000000|2022-08-01 19:10:00|1889.3|1889|1890.4|1890.1|1890.5|1890.2|1887.6|1887.3|742
1659381300000|2022-08-01 19:15:00|1890.3|1890|1888.6|1888.3|1890.5|1890.2|1888.3|1888|686
1659381600000|2022-08-01 19:20:00|1888.5|1888.2|1883.9|1883.6|1888.6|1888.3|1883.6|1883.3|938
1659381900000|2022-08-01 19:25:00|1883.8|1883.5|1883.2|1882.9|1884.2|1883.9|1882.2|1881.9|758
1659382200000|2022-08-01 19:30:00|1883.1|1882.8|1883.9|1883.6|1884.6|1884.3|1882.3|1882|772
1659382500000|2022-08-01 19:35:00|1883.8|1883.5|1883.4|1883.1|1884.4|1884.1|1882.7|1882.4|529
1659382800000|2022-08-01 19:40:00|1883.5|1883.2|1881.8|1881.5|1884.7|1884.4|1881.4|1881.1|880
1659383100000|2022-08-01 19:45:00|1881.9|1881.6|1882.5|1882.2|1884.2|1883.9|1881|1880.7|1569
1659383400000|2022-08-01 19:50:00|1882.9|1882.6|1880.4|1880.1|1884.3|1884|1879.6|1879.3|3219
1659383700000|2022-08-01 19:55:00|1880.3|1880|1880.2|1879.9|1881.4|1881.1|1878.6|1878.3|8281
1659384000000|2022-08-01 20:00:00|1880.3|1880|1881.9|1881.6|1882.4|1882.1|1879.3|1879|3058
1659384300000|2022-08-01 20:05:00|1882|1881.7|1881.7|1881.4|1882.5|1882.2|1881.7|1881.4|875
1659384600000|2022-08-01 20:10:00|1881.6|1881.3|1881.4|1881.1|1882.6|1882.3|1880.6|1880.3|1200
1659384900000|2022-08-01 20:15:00|1881.5|1881.2|1879.8|1879.5|1881.5|1881.2|1878.9|1878.6|431
1659385200000|2022-08-01 20:20:00|1879.9|1879.6|1880.1|1879.8|1880.2|1879.9|1879|1878.7|108
1659385500000|2022-08-01 20:25:00|1880.2|1879.9|1879.8|1879.5|1880.7|1880.4|1879.8|1879.5|70
1659385800000|2022-08-01 20:30:00|1879.7|1879.4|1880|1879.7|1880.2|1879.9|1879.7|1879.4|57
1659386100000|2022-08-01 20:35:00|1880.1|1879.8|1880.2|1879.9|1880.3|1880|1879.8|1879.5|48
1659386400000|2022-08-01 20:40:00|1880.3|1880|1880.2|1879.9|1880.4|1880.1|1880.1|1879.8|106
1659386700000|2022-08-01 20:45:00|1880.3|1880|1880.1|1879.8|1880.5|1880.2|1880.1|1879.8|261
1659387000000|2022-08-01 20:50:00|1880|1879.7|1880.3|1880|1880.4|1880.1|1880|1879.7|71
1659387300000|2022-08-01 20:55:00|1880.4|1880.1|1881.4|1880.6|1881.4|1881|1880.3|1880|190
1659387600000|2022-08-01 21:00:00|1881.2|1880.4|1881|1880.2|1881.4|1880.6|1881|1880.2|0
1659387900000|2022-08-01 21:05:00|1880.9|1880.1|1880.7|1879.9|1881|1880.2|1880.6|1879.8|0
1659388200000|2022-08-01 21:10:00|1880.8|1880|1880.6|1879.8|1880.8|1880|1880.4|1879.6|0
1659388500000|2022-08-01 21:15:00|1880.5|1879.7|1880.4|1879.6|1880.7|1879.9|1880.3|1879.5|0
1659388800000|2022-08-01 21:20:00|1880.5|1879.7|1880.2|1879.4|1880.5|1879.7|1880.1|1879.3|0
1659389100000|2022-08-01 21:25:00|1880.4|1879.6|1880.2|1879.4|1880.4|1879.6|1880.1|1879.3|0
1659389400000|2022-08-01 21:30:00|1880.3|1879.5|1880|1879.2|1880.4|1879.6|1880|1879.2|0
1659389700000|2022-08-01 21:35:00|1879.9|1879.1|1880|1879.2|1880.2|1879.4|1879.8|1879|0
1659390000000|2022-08-01 21:40:00|1880.2|1879.4|1880.3|1879.5|1880.3|1879.5|1880.2|1879.4|0
1659390300000|2022-08-01 21:45:00|1880.4|1879.6|1880.1|1879.3|1880.5|1879.7|1880|1879.2|0
1659390600000|2022-08-01 21:50:00|1880|1879.2|1880.3|1879.5|1880.4|1879.6|1880|1879.2|0
1659390900000|2022-08-01 21:55:00|1880.2|1879.4|1880|1879.2|1880.2|1879.4|1880|1879.2|0
1659391200000|2022-08-01 22:00:00|1879.6|1879.3|1878.8|1878.5|1880.3|1880|1878.2|1877.9|135
1659391500000|2022-08-01 22:05:00|1878.9|1878.6|1878.3|1878|1879.2|1878.9|1878|1877.7|67
1659391800000|2022-08-01 22:10:00|1878.4|1878.1|1878.6|1878.3|1878.7|1878.4|1878.2|1877.9|6
1659392100000|2022-08-01 22:15:00|1878.7|1878.4|1878.4|1878.1|1879.1|1878.8|1878.2|1877.9|26
1659392400000|2022-08-01 22:20:00|1878.3|1878|1877.9|1877.6|1878.5|1878.2|1877.5|1877.2|95
1659392700000|2022-08-01 22:25:00|1877.8|1877.5|1878.1|1877.8|1878.1|1877.8|1877.6|1877.3|6
1659393000000|2022-08-01 22:30:00|1878.2|1877.9|1878|1877.7|1879.1|1878.8|1877.9|1877.6|26
1659393300000|2022-08-01 22:35:00|1877.9|1877.6|1878.9|1878.6|1879|1878.7|1877.7|1877.4|24
1659393600000|2022-08-01 22:40:00|1878.8|1878.5|1878.8|1878.5|1879.4|1879.1|1878.4|1878.1|30
1659393900000|2022-08-01 22:45:00|1878.9|1878.6|1879.1|1878.8|1879.4|1879.1|1878.8|1878.5|18
1659394200000|2022-08-01 22:50:00|1879.2|1878.9|1879.2|1878.9|1879.3|1879|1879.1|1878.8|18
1659394500000|2022-08-01 22:55:00|1879.3|1879|1879.1|1878.8|1879.7|1879.4|1879|1878.7|10
1659394800000|2022-08-01 23:00:00|1879|1878.7|1879.9|1879.6|1880.3|1880|1878.7|1878.4|54
1659395100000|2022-08-01 23:05:00|1879.8|1879.5|1879.8|1879.5|1880.6|1880.3|1879.2|1878.9|73
1659395400000|2022-08-01 23:10:00|1879.7|1879.4|1880|1879.7|1880.2|1879.9|1879.6|1879.3|18
1659395700000|2022-08-01 23:15:00|1879.9|1879.6|1879|1878.7|1880|1879.7|1878.8|1878.5|59
1659396000000|2022-08-01 23:20:00|1879.1|1878.8|1879.1|1878.8|1879.2|1878.9|1878.9|1878.6|8
1659396300000|2022-08-01 23:25:00|1879.2|1878.9|1878.3|1878|1879.2|1878.9|1878.3|1878|31
1659396600000|2022-08-01 23:30:00|1878.2|1877.9|1877.9|1877.6|1878.3|1878|1877.4|1877.1|37
1659396900000|2022-08-01 23:35:00|1878|1877.7|1878.2|1877.9|1878.3|1878|1877.8|1877.5|18
1659397200000|2022-08-01 23:40:00|1878.3|1878|1878.2|1877.9|1878.8|1878.5|1877.8|1877.5|40
1659397500000|2022-08-01 23:45:00|1878.3|1878|1877.2|1876.9|1878.8|1878.5|1876.7|1876.4|47
1659397800000|2022-08-01 23:50:00|1877.3|1877|1877.1|1876.8|1878|1877.7|1876.8|1876.5|17
1659398100000|2022-08-01 23:55:00|1877.2|1876.9|1876.7|1876.4|1878|1877.7|1876.6|1876.3|30
1659398400000|2022-08-02 00:00:00|1876.9|1876.6|1876.1|1875.8|1877.6|1877.3|1875.9|1875.6|38
1659398700000|2022-08-02 00:05:00|1876.2|1875.9|1875.7|1875.4|1876.2|1875.9|1875.2|1874.9|80
1659399000000|2022-08-02 00:10:00|1875.6|1875.3|1876.6|1876.3|1876.7|1876.4|1875.2|1874.9|24
1659399300000|2022-08-02 00:15:00|1876.5|1876.2|1875.2|1874.9|1876.7|1876.4|1874.8|1874.5|104
1659399600000|2022-08-02 00:20:00|1875.1|1874.8|1875.5|1875.2|1875.5|1875.2|1874.6|1874.3|63
1659399900000|2022-08-02 00:25:00|1875.4|1875.1|1875.2|1874.9|1875.5|1875.2|1874.6|1874.3|125
1659400200000|2022-08-02 00:30:00|1875.3|1875|1875.4|1875.1|1876|1875.7|1875|1874.7|144
1659400500000|2022-08-02 00:35:00|1875.3|1875|1875.1|1874.8|1875.8|1875.5|1874.9|1874.6|64
1659400800000|2022-08-02 00:40:00|1875.2|1874.9|1875.2|1874.9|1875.2|1874.9|1874.4|1874.1|21
1659401100000|2022-08-02 00:45:00|1875.1|1874.8|1874.7|1874.4|1875.3|1875|1874.3|1874|53
1659401400000|2022-08-02 00:50:00|1874.6|1874.3|1874.1|1873.8|1874.7|1874.4|1873.2|1872.9|91
1659401700000|2022-08-02 00:55:00|1873.9|1873.6|1873.2|1872.9|1874.2|1873.9|1873.1|1872.8|83
1659402000000|2022-08-02 01:00:00|1873.1|1872.8|1873.4|1873.1|1874|1873.7|1872.6|1872.3|94
1659402300000|2022-08-02 01:05:00|1873.3|1873|1873.7|1873.4|1874|1873.7|1873.1|1872.8|33
1659402600000|2022-08-02 01:10:00|1873.6|1873.3|1873.2|1872.9|1873.8|1873.5|1873.1|1872.8|48
1659402900000|2022-08-02 01:15:00|1873.1|1872.8|1874.2|1873.9|1874.4|1874.1|1872.8|1872.5|109
1659403200000|2022-08-02 01:20:00|1874.3|1874|1874.1|1873.8|1875.1|1874.8|1873.6|1873.3|51
1659403500000|2022-08-02 01:25:00|1874.2|1873.9|1873.4|1873.1|1874.6|1874.3|1873.1|1872.8|63
1659403800000|2022-08-02 01:30:00|1873.5|1873.2|1871.7|1871.4|1873.7|1873.4|1871.6|1871.3|103
1659404100000|2022-08-02 01:35:00|1871.6|1871.3|1870.5|1870.2|1872.5|1872.2|1870.4|1870.1|101
1659404400000|2022-08-02 01:40:00|1870.6|1870.3|1871.2|1870.9|1871.6|1871.3|1870.4|1870.1|63
1659404700000|2022-08-02 01:45:00|1871.1|1870.8|1871.4|1871.1|1872.2|1871.9|1871.1|1870.8|44
1659405000000|2022-08-02 01:50:00|1871.3|1871|1872.5|1872.2|1872.9|1872.6|1871.3|1871|50
1659405300000|2022-08-02 01:55:00|1872.6|1872.3|1872.7|1872.4|1872.7|1872.4|1871.6|1871.3|34
1659405600000|2022-08-02 02:00:00|1872.6|1872.3|1871.9|1871.6|1873.3|1873|1871.5|1871.2|27
1659405900000|2022-08-02 02:05:00|1871.8|1871.5|1871.9|1871.6|1872.7|1872.4|1871.8|1871.5|9
1659406200000|2022-08-02 02:10:00|1872|1871.7|1871.5|1871.2|1872|1871.7|1871.2|1870.9|29
1659406500000|2022-08-02 02:15:00|1871.4|1871.1|1870.7|1870.4|1871.4|1871.1|1870.7|1870.4|18
1659406800000|2022-08-02 02:20:00|1870.8|1870.5|1870.1|1869.8|1870.8|1870.5|1869.7|1869.4|111
1659407100000|2022-08-02 02:25:00|1870|1869.7|1869.4|1869.1|1870|1869.7|1868.8|1868.5|83
1659407400000|2022-08-02 02:30:00|1869.5|1869.2|1869.9|1869.6|1870.1|1869.8|1869.3|1869|30
1659407700000|2022-08-02 02:35:00|1869.8|1869.5|1870.5|1870.2|1870.8|1870.5|1869.7|1869.4|17
1659408000000|2022-08-02 02:40:00|1870.6|1870.3|1869.8|1869.5|1870.8|1870.5|1869.8|1869.5|14
1659408300000|2022-08-02 02:45:00|1869.9|1869.6|1870.1|1869.8|1870.4|1870.1|1869.6|1869.3|20
1659408600000|2022-08-02 02:50:00|1870|1869.7|1870.2|1869.9|1870.3|1870|1869.5|1869.2|21
1659408900000|2022-08-02 02:55:00|1870.1|1869.8|1871.6|1871.3|1871.6|1871.3|1870|1869.7|41
1659409200000|2022-08-02 03:00:00|1871.5|1871.2|1871.9|1871.6|1872|1871.7|1871.4|1871.1|43
1659409500000|2022-08-02 03:05:00|1872|1871.7|1871.6|1871.3|1872|1871.7|1871.1|1870.8|21
1659409800000|2022-08-02 03:10:00|1871.7|1871.4|1872.3|1872|1872.4|1872.1|1871.3|1871|26
1659410100000|2022-08-02 03:15:00|1872.4|1872.1|1871.9|1871.6|1872.4|1872.1|1871.7|1871.4|13
1659410400000|2022-08-02 03:20:00|1871.8|1871.5|1872.1|1871.8|1872.2|1871.9|1871.7|1871.4|24
1659410700000|2022-08-02 03:25:00|1872.2|1871.9|1872.8|1872.5|1872.9|1872.6|1872.2|1871.9|25
1659411000000|2022-08-02 03:30:00|1872.7|1872.4|1873.9|1873.6|1873.9|1873.6|1872.4|1872.1|45
1659411300000|2022-08-02 03:35:00|1874|1873.7|1873.7|1873.4|1874|1873.7|1873.5|1873.2|19
1659411600000|2022-08-02 03:40:00|1873.6|1873.3|1874|1873.7|1874.6|1874.3|1873.6|1873.3|43
1659411900000|2022-08-02 03:45:00|1874.1|1873.8|1873.5|1873.2|1874.1|1873.8|1873.3|1873|19
1659412200000|2022-08-02 03:50:00|1873.4|1873.1|1873.4|1873.1|1873.6|1873.3|1873.2|1872.9|22
1659412500000|2022-08-02 03:55:00|1873.5|1873.2|1872.8|1872.5|1873.6|1873.3|1872.4|1872.1|64
1659412800000|2022-08-02 04:00:00|1872.7|1872.4|1872.5|1872.2|1872.9|1872.6|1872.4|1872.1|18
1659413100000|2022-08-02 04:05:00|1872.6|1872.3|1873.2|1872.9|1873.6|1873.3|1872.4|1872.1|15
1659413400000|2022-08-02 04:10:00|1873.3|1873|1873.2|1872.9|1873.5|1873.2|1873|1872.7|8
1659413700000|2022-08-02 04:15:00|1873.1|1872.8|1872.8|1872.5|1873.3|1873|1872.7|1872.4|8
1659414000000|2022-08-02 04:20:00|1872.7|1872.4|1872.7|1872.4|1872.8|1872.5|1872.4|1872.1|14
1659414300000|2022-08-02 04:25:00|1872.8|1872.5|1872.6|1872.3|1872.9|1872.6|1872.3|1872|23
1659414600000|2022-08-02 04:30:00|1872.8|1872.5|1873.1|1872.8|1873.5|1873.2|1872.3|1872|60
1659414900000|2022-08-02 04:35:00|1873.2|1872.9|1872.8|1872.5|1873.2|1872.9|1872.6|1872.3|5
1659415200000|2022-08-02 04:40:00|1872.7|1872.4|1872.5|1872.2|1872.9|1872.6|1872.4|1872.1|22
1659415500000|2022-08-02 04:45:00|1872.6|1872.3|1872.6|1872.3|1873|1872.7|1872.5|1872.2|65
1659415800000|2022-08-02 04:50:00|1872.7|1872.4|1871.9|1871.6|1872.7|1872.4|1871.7|1871.4|17
1659416100000|2022-08-02 04:55:00|1871.8|1871.5|1872.8|1872.5|1873|1872.7|1871.8|1871.5|19
1659416400000|2022-08-02 05:00:00|1872.6|1872.3|1873.3|1873|1873.6|1873.3|1872.4|1872.1|20
1659416700000|2022-08-02 05:05:00|1873.4|1873.1|1873.4|1873.1|1874.5|1874.2|1873.3|1873|38
1659417000000|2022-08-02 05:10:00|1873.5|1873.2|1873.9|1873.6|1873.9|1873.6|1873.4|1873.1|3
1659417300000|2022-08-02 05:15:00|1874|1873.7|1872.4|1872.1|1874.1|1873.8|1872.3|1872|29
1659417600000|2022-08-02 05:20:00|1872.3|1872|1873.1|1872.8|1873.3|1873|1872.1|1871.8|20
1659417900000|2022-08-02 05:25:00|1873.2|1872.9|1871.9|1871.6|1873.4|1873.1|1871.8|1871.5|28
1659418200000|2022-08-02 05:30:00|1872|1871.7|1871.8|1871.5|1872.5|1872.2|1871.2|1870.9|109
1659418500000|2022-08-02 05:35:00|1871.9|1871.6|1871.3|1871|1872|1871.7|1870.8|1870.5|52
1659418800000|2022-08-02 05:40:00|1871.4|1871.1|1871.4|1871.1|1871.9|1871.6|1871.3|1871|15
1659419100000|2022-08-02 05:45:00|1871.5|1871.2|1872|1871.7|1872.4|1872.1|1871.3|1871|11
1659419400000|2022-08-02 05:50:00|1872.1|1871.8|1871.8|1871.5|1872.1|1871.8|1871.4|1871.1|74
1659419700000|2022-08-02 05:55:00|1871.7|1871.4|1871.3|1871|1871.8|1871.5|1871|1870.7|20
1659420000000|2022-08-02 06:00:00|1871.4|1871.1|1872.8|1872.5|1873.1|1872.8|1871.3|1871|57
1659420300000|2022-08-02 06:05:00|1872.9|1872.6|1873|1872.7|1873.4|1873.1|1872.6|1872.3|42
1659420600000|2022-08-02 06:10:00|1873.1|1872.8|1873.6|1873.3|1873.8|1873.5|1872.7|1872.4|42
1659420900000|2022-08-02 06:15:00|1873.5|1873.2|1874|1873.7|1874.1|1873.8|1873.2|1872.9|31
1659421200000|2022-08-02 06:20:00|1873.9|1873.6|1872.6|1872.3|1874.1|1873.8|1871.5|1871.2|81
1659421500000|2022-08-02 06:25:00|1872.7|1872.4|1872.9|1872.6|1873.1|1872.8|1872.2|1871.9|36
1659421800000|2022-08-02 06:30:00|1873|1872.7|1871.8|1871.5|1873.4|1873.1|1871.5|1871.2|25
1659422100000|2022-08-02 06:35:00|1871.7|1871.4|1871.4|1871.1|1872.1|1871.8|1871.1|1870.8|27
1659422400000|2022-08-02 06:40:00|1871.5|1871.2|1871.7|1871.4|1871.8|1871.5|1870.8|1870.5|46
1659422700000|2022-08-02 06:45:00|1871.8|1871.5|1872.4|1872.1|1872.7|1872.4|1871.5|1871.2|35
1659423000000|2022-08-02 06:50:00|1872.3|1872|1872.1|1871.8|1872.6|1872.3|1871.6|1871.3|20
1659423300000|2022-08-02 06:55:00|1872|1871.7|1872|1871.7|1872.7|1872.4|1871.9|1871.6|72
1659423600000|2022-08-02 07:00:00|1872.2|1871.9|1871.5|1871.2|1873.4|1873.1|1870.8|1870.5|189
1659423900000|2022-08-02 07:05:00|1871.4|1871.1|1869|1868.7|1871.7|1871.4|1867.6|1867.3|548
1659424200000|2022-08-02 07:10:00|1868.9|1868.6|1868.7|1868.4|1869.8|1869.5|1868.1|1867.8|427
1659424500000|2022-08-02 07:15:00|1868.5|1868.2|1868.3|1868|1868.9|1868.6|1866.3|1866|361
1659424800000|2022-08-02 07:20:00|1868.1|1867.8|1869.6|1869.3|1869.8|1869.5|1867.1|1866.8|240
1659425100000|2022-08-02 07:25:00|1869.7|1869.4|1869.8|1869.5|1870|1869.7|1868.4|1868.1|147
1659425400000|2022-08-02 07:30:00|1869.7|1869.4|1869.5|1869.2|1869.9|1869.6|1867.5|1867.2|198
1659425700000|2022-08-02 07:35:00|1869.6|1869.3|1871.3|1871|1871.9|1871.6|1869.1|1868.8|432
1659426000000|2022-08-02 07:40:00|1871.2|1870.9|1871|1870.7|1872|1871.7|1870.9|1870.6|208
1659426300000|2022-08-02 07:45:00|1871.1|1870.8|1873.1|1872.8|1873.6|1873.3|1871.1|1870.8|167
1659426600000|2022-08-02 07:50:00|1873.3|1873|1872.5|1872.2|1873.9|1873.6|1872.4|1872.1|134
1659426900000|2022-08-02 07:55:00|1872.6|1872.3|1872|1871.7|1873.1|1872.8|1871.9|1871.6|134
1659427200000|2022-08-02 08:00:00|1871.9|1871.6|1871.8|1871.5|1873|1872.7|1871.6|1871.3|193
1659427500000|2022-08-02 08:05:00|1871.7|1871.4|1872.2|1871.9|1873.2|1872.9|1871.4|1871.1|453
1659427800000|2022-08-02 08:10:00|1872.3|1872|1871.1|1870.8|1872.5|1872.2|1870.6|1870.3|184
1659428100000|2022-08-02 08:15:00|1871.2|1870.9|1870.3|1870|1871.2|1870.9|1869.9|1869.6|189
1659428400000|2022-08-02 08:20:00|1870.1|1869.8|1872.1|1871.8|1872.4|1872.1|1869.8|1869.5|188
1659428700000|2022-08-02 08:25:00|1872.2|1871.9|1871.7|1871.4|1872.8|1872.5|1871.5|1871.2|81
1659429000000|2022-08-02 08:30:00|1871.8|1871.5|1870.4|1870.1|1872.1|1871.8|1870|1869.7|157
1659429300000|2022-08-02 08:35:00|1870.3|1870|1867.9|1867.6|1870.3|1870|1867.8|1867.5|233
1659429600000|2022-08-02 08:40:00|1867.8|1867.5|1867.2|1866.9|1868.3|1868|1867.1|1866.8|178
1659429900000|2022-08-02 08:45:00|1867.1|1866.8|1867.5|1867.2|1867.7|1867.4|1866.6|1866.3|61
1659430200000|2022-08-02 08:50:00|1867.2|1866.9|1868|1867.7|1868.3|1868|1867.1|1866.8|111
1659430500000|2022-08-02 08:55:00|1868.1|1867.8|1867.8|1867.5|1868.5|1868.2|1867.4|1867.1|138
1659430800000|2022-08-02 09:00:00|1867.9|1867.6|1868.3|1868|1868.6|1868.3|1867.4|1867.1|124
1659431100000|2022-08-02 09:05:00|1868.4|1868.1|1868.2|1867.9|1868.4|1868.1|1867.8|1867.5|90
1659431400000|2022-08-02 09:10:00|1868.3|1868|1868.7|1868.4|1868.9|1868.6|1867.9|1867.6|98
1659431700000|2022-08-02 09:15:00|1868.8|1868.5|1869|1868.7|1869.3|1869|1868.6|1868.3|51
1659432000000|2022-08-02 09:20:00|1869.1|1868.8|1867.9|1867.6|1869.2|1868.9|1867.8|1867.5|58
1659432300000|2022-08-02 09:25:00|1867.8|1867.5|1868.5|1868.2|1868.7|1868.4|1867.5|1867.2|139
1659432600000|2022-08-02 09:30:00|1868.6|1868.3|1867|1866.7|1868.8|1868.5|1865.8|1865.5|198
1659432900000|2022-08-02 09:35:00|1866.9|1866.6|1866.9|1866.6|1868|1867.7|1866.8|1866.5|96
1659433200000|2022-08-02 09:40:00|1866.8|1866.5|1868|1867.7|1868.4|1868.1|1866.8|1866.5|98
1659433500000|2022-08-02 09:45:00|1867.9|1867.6|1867.9|1867.6|1868.2|1867.9|1867.4|1867.1|74
1659433800000|2022-08-02 09:50:00|1867.8|1867.5|1866.2|1865.9|1868|1867.7|1866|1865.7|165
1659434100000|2022-08-02 09:55:00|1866.3|1866|1866|1865.7|1866.7|1866.4|1865.8|1865.5|194
1659434400000|2022-08-02 10:00:00|1865.9|1865.6|1866|1865.7|1867|1866.7|1865.6|1865.3|281
1659434700000|2022-08-02 10:05:00|1866.1|1865.8|1865.9|1865.6|1866.1|1865.8|1865.2|1864.9|163
1659435000000|2022-08-02 10:10:00|1865.8|1865.5|1866.7|1866.4|1866.7|1866.4|1865.5|1865.2|158
1659435300000|2022-08-02 10:15:00|1866.6|1866.3|1864.5|1864.2|1866.8|1866.5|1863.5|1863.2|402
1659435600000|2022-08-02 10:20:00|1864.6|1864.3|1865|1864.7|1865.5|1865.2|1864.3|1864|181
1659435900000|2022-08-02 10:25:00|1865.1|1864.8|1864.9|1864.6|1865.9|1865.6|1864.9|1864.6|128
1659436200000|2022-08-02 10:30:00|1865|1864.7|1864.5|1864.2|1865.2|1864.9|1863.9|1863.6|219
1659436500000|2022-08-02 10:35:00|1864.4|1864.1|1865.6|1865.3|1865.7|1865.4|1863.8|1863.5|207
1659436800000|2022-08-02 10:40:00|1865.5|1865.2|1865.8|1865.5|1866|1865.7|1865|1864.7|209
1659437100000|2022-08-02 10:45:00|1865.7|1865.4|1864.7|1864.4|1866.1|1865.8|1864.7|1864.4|261
1659437400000|2022-08-02 10:50:00|1864.8|1864.5|1865.2|1864.9|1865.9|1865.6|1864.4|1864.1|228
1659437700000|2022-08-02 10:55:00|1865.3|1865|1866.4|1866.1|1866.5|1866.2|1864.5|1864.2|199
1659438000000|2022-08-02 11:00:00|1866.1|1865.8|1868.5|1868.2|1869|1868.7|1866|1865.7|399
1659438300000|2022-08-02 11:05:00|1868.6|1868.3|1867.9|1867.6|1868.6|1868.3|1867.6|1867.3|159
1659438600000|2022-08-02 11:10:00|1867.8|1867.5|1868.4|1868.1|1868.9|1868.6|1867.7|1867.4|106
1659438900000|2022-08-02 11:15:00|1868.5|1868.2|1869.1|1868.8|1869.4|1869.1|1868.2|1867.9|171
1659439200000|2022-08-02 11:20:00|1869.2|1868.9|1870|1869.7|1870.3|1870|1868.9|1868.6|135
1659439500000|2022-08-02 11:25:00|1870.1|1869.8|1869.5|1869.2|1870.1|1869.8|1869.4|1869.1|212
1659439800000|2022-08-02 11:30:00|1869.6|1869.3|1870.9|1870.6|1871.2|1870.9|1869.2|1868.9|473
1659440100000|2022-08-02 11:35:00|1871|1870.7|1870.6|1870.3|1871|1870.7|1870.2|1869.9|164
1659440400000|2022-08-02 11:40:00|1870.8|1870.5|1869.6|1869.3|1871|1870.7|1869.5|1869.2|150
1659440700000|2022-08-02 11:45:00|1869.7|1869.4|1870.3|1870|1870.9|1870.6|1869.5|1869.2|78
1659441000000|2022-08-02 11:50:00|1870.4|1870.1|1870.4|1870.1|1870.8|1870.5|1869.4|1869.1|108
1659441300000|2022-08-02 11:55:00|1870.5|1870.2|1870.3|1870|1870.8|1870.5|1869.9|1869.6|101
1659441600000|2022-08-02 12:00:00|1870.4|1870.1|1871.5|1871.2|1871.7|1871.4|1869.9|1869.6|187
1659441900000|2022-08-02 12:05:00|1871.4|1871.1|1870.6|1870.3|1871.5|1871.2|1870.5|1870.2|134
1659442200000|2022-08-02 12:10:00|1870.5|1870.2|1869.7|1869.4|1871.1|1870.8|1869.3|1869|301
1659442500000|2022-08-02 12:15:00|1869.8|1869.5|1867.9|1867.6|1869.8|1869.5|1867.9|1867.6|324
1659442800000|2022-08-02 12:20:00|1868|1867.7|1869|1868.7|1869|1868.7|1867.4|1867.1|578
1659443100000|2022-08-02 12:25:00|1868.9|1868.6|1868.9|1868.6|1869.2|1868.9|1867.9|1867.6|272
1659443400000|2022-08-02 12:30:00|1869|1868.7|1869.1|1868.8|1870.4|1870.1|1868.9|1868.6|261
1659443700000|2022-08-02 12:35:00|1869|1868.7|1869.2|1868.9|1869.4|1869.1|1868.2|1867.9|108
1659444000000|2022-08-02 12:40:00|1869.1|1868.8|1868.1|1867.8|1869.4|1869.1|1868|1867.7|223
1659444300000|2022-08-02 12:45:00|1868.2|1867.9|1868.4|1868.1|1869.2|1868.9|1867.8|1867.5|154
1659444600000|2022-08-02 12:50:00|1868.5|1868.2|1868.1|1867.8|1868.9|1868.6|1867.8|1867.5|217
1659444900000|2022-08-02 12:55:00|1868|1867.7|1870|1869.7|1870.1|1869.8|1868|1867.7|286
1659445200000|2022-08-02 13:00:00|1870.1|1869.8|1868.9|1868.6|1870.3|1870|1868.9|1868.6|326
1659445500000|2022-08-02 13:05:00|1869|1868.7|1873|1872.7|1873.4|1873.1|1868.9|1868.6|532
1659445800000|2022-08-02 13:10:00|1873.1|1872.8|1874.5|1874.2|1874.8|1874.5|1872.9|1872.6|420
1659446100000|2022-08-02 13:15:00|1874.4|1874.1|1873.2|1872.9|1874.7|1874.4|1873.1|1872.8|467
1659446400000|2022-08-02 13:20:00|1873.1|1872.8|1872.5|1872.2|1873.4|1873.1|1872|1871.7|546
1659446700000|2022-08-02 13:25:00|1872.6|1872.3|1873.1|1872.8|1873.6|1873.3|1872.3|1872|738
1659447000000|2022-08-02 13:30:00|1872.4|1872.1|1871.7|1871.4|1877.9|1877.6|1868|1867.7|9403
1659447300000|2022-08-02 13:35:00|1872|1871.7|1872.6|1872.3|1873.8|1873.5|1862.7|1862.4|6338
1659447600000|2022-08-02 13:40:00|1872.7|1872.4|1869.6|1869.3|1874.8|1874.5|1866.5|1866.2|3982
1659447900000|2022-08-02 13:45:00|1869.9|1869.6|1875.6|1875.3|1877.8|1877.5|1868.8|1868.5|4281
1659448200000|2022-08-02 13:50:00|1875.8|1875.5|1874|1873.7|1878.6|1878.3|1872.4|1872.1|3528
1659448500000|2022-08-02 13:55:00|1873.9|1873.6|1874.6|1874.3|1876.1|1875.8|1870.1|1869.8|3255
1659448800000|2022-08-02 14:00:00|1874.4|1874.1|1873.4|1873.1|1876.2|1875.9|1871|1870.7|2661
1659449100000|2022-08-02 14:05:00|1873.5|1873.2|1872|1871.7|1877.9|1877.6|1872|1871.7|2561
1659449400000|2022-08-02 14:10:00|1872.1|1871.8|1874.1|1873.8|1875.4|1875.1|1867.9|1867.6|5420
1659449700000|2022-08-02 14:15:00|1874.2|1873.9|1875.7|1875.4|1878|1877.7|1873|1872.7|3166
1659450000000|2022-08-02 14:20:00|1875.6|1875.3|1873.5|1873.2|1877.3|1877|1872.7|1872.4|1637
1659450300000|2022-08-02 14:25:00|1873.7|1873.4|1878.1|1877.8|1878.2|1877.9|1873.2|1872.9|2288
1659450600000|2022-08-02 14:30:00|1878.2|1877.9|1878.2|1877.9|1879.9|1879.6|1876.4|1876.1|2740
1659450900000|2022-08-02 14:35:00|1878.1|1877.8|1879.9|1879.6|1880.8|1880.5|1876|1875.7|2343
1659451200000|2022-08-02 14:40:00|1880|1879.7|1881|1880.7|1881.9|1881.6|1878.9|1878.6|2562
1659451500000|2022-08-02 14:45:00|1881.1|1880.8|1880.4|1880.1|1881.4|1881.1|1878.7|1878.4|2210
1659451800000|2022-08-02 14:50:00|1880.2|1879.9|1885.2|1884.9|1886.3|1886|1879.8|1879.5|3238
1659452100000|2022-08-02 14:55:00|1885.1|1884.8|1882.6|1882.3|1885.4|1885.1|1882|1881.7|2637
1659452400000|2022-08-02 15:00:00|1882.5|1882.2|1881.8|1881.5|1883.8|1883.5|1881.4|1881.1|1499
1659452700000|2022-08-02 15:05:00|1881.7|1881.4|1879.1|1878.8|1882.7|1882.4|1878.4|1878.1|1501
1659453000000|2022-08-02 15:10:00|1879.2|1878.9|1880.1|1879.8|1880.9|1880.6|1877.1|1876.8|1174
1659453300000|2022-08-02 15:15:00|1880.2|1879.9|1882.5|1882.2|1883.2|1882.9|1879.8|1879.5|1282
1659453600000|2022-08-02 15:20:00|1882.4|1882.1|1882.6|1882.3|1882.7|1882.4|1880.1|1879.8|850
1659453900000|2022-08-02 15:25:00|1882.4|1882.1|1885.1|1884.8|1885.4|1885.1|1882.2|1881.9|1644
1659454200000|2022-08-02 15:30:00|1884.9|1884.6|1882.5|1882.2|1885.4|1885.1|1880.6|1880.3|1936
1659454500000|2022-08-02 15:35:00|1882.4|1882.1|1885.4|1885.1|1886.2|1885.9|1882.1|1881.8|1479
1659454800000|2022-08-02 15:40:00|1885.5|1885.2|1888|1887.7|1888.6|1888.3|1884.9|1884.6|1598
1659455100000|2022-08-02 15:45:00|1887.9|1887.6|1887.5|1887.2|1888|1887.7|1885.6|1885.3|1203
1659455400000|2022-08-02 15:50:00|1887.4|1887.1|1888.4|1888.1|1889.1|1888.8|1886.3|1886|1288
1659455700000|2022-08-02 15:55:00|1888.3|1888|1887.3|1887|1889|1888.7|1886.9|1886.6|1237
1659456000000|2022-08-02 16:00:00|1887.4|1887.1|1890|1889.7|1890.7|1890.4|1887|1886.7|1612
1659456300000|2022-08-02 16:05:00|1889.9|1889.6|1889.4|1889.1|1890.5|1890.2|1889|1888.7|891
1659456600000|2022-08-02 16:10:00|1889.3|1889|1892|1891.7|1892.6|1892.3|1888.9|1888.6|1255
1659456900000|2022-08-02 16:15:00|1892.1|1891.8|1893.9|1893.6|1893.9|1893.6|1891.9|1891.6|1587
1659457200000|2022-08-02 16:20:00|1893.8|1893.5|1894.9|1894.6|1894.9|1894.6|1893.4|1893.1|1839
1659457500000|2022-08-02 16:25:00|1894.8|1894.5|1894.4|1894.1|1895.3|1895|1893.6|1893.3|1349
1659457800000|2022-08-02 16:30:00|1894.3|1894|1894.9|1894.6|1895.4|1895.1|1893.3|1893|1604
1659458100000|2022-08-02 16:35:00|1895|1894.7|1897|1896.7|1897.1|1896.8|1894.6|1894.3|1506
1659458400000|2022-08-02 16:40:00|1897.1|1896.8|1898.3|1898|1898.6|1898.3|1896.5|1896.2|1613
1659458700000|2022-08-02 16:45:00|1898.4|1898.1|1896.8|1896.5|1898.4|1898.1|1896.1|1895.8|1051
1659459000000|2022-08-02 16:50:00|1896.6|1896.3|1897.2|1896.9|1897.5|1897.2|1895.1|1894.8|1063
1659459300000|2022-08-02 16:55:00|1897.3|1897|1896.9|1896.6|1897.9|1897.6|1896|1895.7|1123
1659459600000|2022-08-02 17:00:00|1896.7|1896.4|1895.8|1895.5|1897|1896.7|1894.1|1893.8|1486
1659459900000|2022-08-02 17:05:00|1895.5|1895.2|1895.5|1895.2|1896|1895.7|1893.4|1893.1|1010
1659460200000|2022-08-02 17:10:00|1895.6|1895.3|1895.5|1895.2|1896.5|1896.2|1894.9|1894.6|771
1659460500000|2022-08-02 17:15:00|1895.7|1895.4|1894.2|1893.9|1896.1|1895.8|1894.1|1893.8|701
1659460800000|2022-08-02 17:20:00|1894.3|1894|1891.6|1891.3|1894.5|1894.2|1891.1|1890.8|1363
1659461100000|2022-08-02 17:25:00|1891.5|1891.2|1886.2|1885.9|1892.2|1891.9|1886|1885.7|2532
1659461400000|2022-08-02 17:30:00|1886|1885.7|1880.9|1880.6|1886.1|1885.8|1880.9|1880.6|2182
1659461700000|2022-08-02 17:35:00|1880.7|1880.4|1880.9|1880.6|1882.6|1882.3|1879.1|1878.8|2156
1659462000000|2022-08-02 17:40:00|1881|1880.7|1882.5|1882.2|1883.4|1883.1|1879.9|1879.6|1680
1659462300000|2022-08-02 17:45:00|1882.4|1882.1|1881|1880.7|1883.3|1883|1879.8|1879.5|1988
1659462600000|2022-08-02 17:50:00|1880.9|1880.6|1883.4|1883.1|1883.5|1883.2|1879.7|1879.4|1685
1659462900000|2022-08-02 17:55:00|1883.3|1883|1883.6|1883.3|1884.1|1883.8|1882.1|1881.8|1315
1659463200000|2022-08-02 18:00:00|1883.7|1883.4|1882.2|1881.9|1883.9|1883.6|1880.9|1880.6|1941
1659463500000|2022-08-02 18:05:00|1882.3|1882|1885.7|1885.4|1885.9|1885.6|1881.3|1881|2203
1659463800000|2022-08-02 18:10:00|1885.8|1885.5|1884.4|1884.1|1886|1885.7|1884|1883.7|1842
1659464100000|2022-08-02 18:15:00|1884.5|1884.2|1883.5|1883.2|1884.6|1884.3|1882.2|1881.9|1427
1659464400000|2022-08-02 18:20:00|1883.4|1883.1|1885.5|1885.2|1886.2|1885.9|1882.7|1882.4|1703
1659464700000|2022-08-02 18:25:00|1885.6|1885.3|1887.1|1886.8|1887.5|1887.2|1885.4|1885.1|1509
1659465000000|2022-08-02 18:30:00|1887|1886.7|1888.6|1888.3|1889.4|1889.1|1886.8|1886.5|1333
1659465300000|2022-08-02 18:35:00|1888.5|1888.2|1887.1|1886.8|1889.1|1888.8|1886.5|1886.2|1466
1659465600000|2022-08-02 18:40:00|1887.2|1886.9|1888.2|1887.9|1888.8|1888.5|1887.2|1886.9|970
1659465900000|2022-08-02 18:45:00|1888.1|1887.8|1888.4|1888.1|1889|1888.7|1884.4|1884.1|1831
1659466200000|2022-08-02 18:50:00|1888.5|1888.2|1886.9|1886.6|1889.6|1889.3|1884.6|1884.3|1823
1659466500000|2022-08-02 18:55:00|1886.8|1886.5|1885.3|1885|1887.2|1886.9|1884.2|1883.9|1318
1659466800000|2022-08-02 19:00:00|1885.2|1884.9|1885.8|1885.5|1886.9|1886.6|1884.6|1884.3|1594
1659467100000|2022-08-02 19:05:00|1885.7|1885.4|1885.6|1885.3|1887.5|1887.2|1884.3|1884|1221
1659467400000|2022-08-02 19:10:00|1885.5|1885.2|1886.1|1885.8|1886.4|1886.1|1883.7|1883.4|1496
1659467700000|2022-08-02 19:15:00|1886.2|1885.9|1880.5|1880.2|1886.8|1886.5|1879.5|1879.2|2186
1659468000000|2022-08-02 19:20:00|1880.6|1880.3|1880.7|1880.4|1882.3|1882|1878.8|1878.5|2041
1659468300000|2022-08-02 19:25:00|1880.8|1880.5|1884.6|1884.3|1884.9|1884.6|1880.5|1880.2|1609
1659468600000|2022-08-02 19:30:00|1884.4|1884.1|1884.2|1883.9|1885.3|1885|1882|1881.7|1745
1659468900000|2022-08-02 19:35:00|1884.3|1884|1884.1|1883.8|1887.4|1887.1|1883.3|1883|3074
1659469200000|2022-08-02 19:40:00|1884.2|1883.9|1885.2|1884.9|1885.3|1885|1882.8|1882.5|1751
1659469500000|2022-08-02 19:45:00|1885.3|1885|1882.2|1881.9|1885.3|1885|1881.7|1881.4|1667
1659469800000|2022-08-02 19:50:00|1882.3|1882|1881.1|1880.8|1884.2|1883.9|1880.6|1880.3|3036
1659470100000|2022-08-02 19:55:00|1880.8|1880.5|1878.5|1878.2|1881.5|1881.2|1877.8|1877.5|8719
1659470400000|2022-08-02 20:00:00|1878.4|1878.1|1878.3|1878|1879.6|1879.3|1878.2|1877.9|3083
1659470700000|2022-08-02 20:05:00|1878.2|1877.9|1878.2|1877.9|1879.1|1878.8|1877.3|1877|1566
1659471000000|2022-08-02 20:10:00|1878.3|1878|1878.5|1878.2|1879|1878.7|1877.3|1877|1131
1659471300000|2022-08-02 20:15:00|1878.3|1878|1877.3|1877|1878.6|1878.3|1877.2|1876.9|260
1659471600000|2022-08-02 20:20:00|1877.2|1876.9|1877.7|1877.4|1878|1877.7|1876.7|1876.4|268
1659471900000|2022-08-02 20:25:00|1877.8|1877.5|1877.4|1877.1|1878.3|1878|1877|1876.7|172
1659472200000|2022-08-02 20:30:00|1877.3|1877|1877.6|1877.3|1878.1|1877.8|1877.3|1877|109
1659472500000|2022-08-02 20:35:00|1877.5|1877.2|1877.8|1877.5|1877.9|1877.6|1876.6|1876.3|339
1659472800000|2022-08-02 20:40:00|1877.9|1877.6|1878.9|1878.6|1879.3|1879|1877.5|1877.2|222
1659473100000|2022-08-02 20:45:00|1879|1878.7|1880.1|1879.8|1880.3|1880|1879|1878.7|268
1659473400000|2022-08-02 20:50:00|1880|1879.7|1880.1|1879.8|1880.2|1879.9|1879.7|1879.4|73
1659473700000|2022-08-02 20:55:00|1880.2|1879.9|1881.6|1880.8|1881.7|1881|1879.8|1879.5|152
1659474000000|2022-08-02 21:00:00|1881.5|1880.7|1881.1|1880.3|1881.5|1880.7|1881.1|1880.3|0
1659474300000|2022-08-02 21:05:00|1881.2|1880.4|1881.5|1880.7|1881.5|1880.7|1881.2|1880.4|0
1659474600000|2022-08-02 21:10:00|1881.4|1880.6|1881.6|1880.8|1881.6|1880.8|1881.4|1880.6|0
1659474900000|2022-08-02 21:15:00|1881.7|1880.9|1881.7|1880.9|1881.8|1881|1881.7|1880.9|0
1659475200000|2022-08-02 21:20:00|1881.8|1881|1881.8|1881|1881.9|1881.1|1881.7|1880.9|0
1659475500000|2022-08-02 21:25:00|1881.7|1880.9|1881.8|1881|1881.8|1881|1881.6|1880.8|0
1659475800000|2022-08-02 21:30:00|1881.7|1880.9|1881.8|1881|1881.8|1881|1881.7|1880.9|0
1659476100000|2022-08-02 21:35:00|1881.7|1880.9|1881.8|1881|1881.8|1881|1881.6|1880.8|0
1659476400000|2022-08-02 21:40:00|1881.7|1880.9|1881.8|1881|1881.9|1881.1|1881.7|1880.9|0
1659476700000|2022-08-02 21:45:00|1881.7|1880.9|1881.8|1881|1881.8|1881|1881.6|1880.8|0
1659477000000|2022-08-02 21:50:00|1881.7|1880.9|1881.8|1881|1881.9|1881.1|1881.6|1880.8|0
1659477300000|2022-08-02 21:55:00|1881.7|1880.9|1881.7|1880.9|1881.9|1881.1|1881.5|1880.7|0
1659477600000|2022-08-02 22:00:00|1881.9|1881.1|1882.1|1881.8|1883.5|1883.2|1881.4|1881.1|343
1659477900000|2022-08-02 22:05:00|1882.2|1881.9|1883.5|1883.2|1883.7|1883.4|1882|1881.7|171
1659478200000|2022-08-02 22:10:00|1883.6|1883.3|1882.6|1882.3|1883.8|1883.5|1882.4|1882.1|145
1659478500000|2022-08-02 22:15:00|1882.7|1882.4|1882.7|1882.4|1883.3|1883|1882.6|1882.3|33
1659478800000|2022-08-02 22:20:00|1882.8|1882.5|1881.3|1881|1883.2|1882.9|1881.3|1881|83
1659479100000|2022-08-02 22:25:00|1881.2|1880.9|1882|1881.7|1882.6|1882.3|1881.2|1880.9|88
1659479400000|2022-08-02 22:30:00|1882.1|1881.8|1883|1882.7|1883.1|1882.8|1882|1881.7|38
1659479700000|2022-08-02 22:35:00|1882.9|1882.6|1884|1883.7|1884.6|1884.3|1882.9|1882.6|89
1659480000000|2022-08-02 22:40:00|1883.9|1883.6|1883.9|1883.6|1884.2|1883.9|1883.6|1883.3|16
1659480300000|2022-08-02 22:45:00|1884|1883.7|1883.4|1883.1|1884.3|1884|1882.9|1882.6|41
1659480600000|2022-08-02 22:50:00|1883.2|1882.9|1883.7|1883.4|1883.8|1883.5|1883.2|1882.9|35
1659480900000|2022-08-02 22:55:00|1883.8|1883.5|1882.7|1882.4|1883.8|1883.5|1882.4|1882.1|33
1659481200000|2022-08-02 23:00:00|1882.6|1882.3|1882.4|1882.1|1882.7|1882.4|1882|1881.7|42
1659481500000|2022-08-02 23:05:00|1882.5|1882.2|1882.8|1882.5|1882.9|1882.6|1882.1|1881.8|17
1659481800000|2022-08-02 23:10:00|1882.7|1882.4|1882.6|1882.3|1883.3|1883|1882.5|1882.2|24
1659482100000|2022-08-02 23:15:00|1882.7|1882.4|1882.9|1882.6|1883.1|1882.8|1882.3|1882|7
1659482400000|2022-08-02 23:20:00|1882.8|1882.5|1882.8|1882.5|1883|1882.7|1882.6|1882.3|5
1659482700000|2022-08-02 23:25:00|1882.9|1882.6|1884.1|1883.8|1884.1|1883.8|1882.8|1882.5|122
1659483000000|2022-08-02 23:30:00|1884|1883.7|1883.1|1882.8|1884.1|1883.8|1882.7|1882.4|19
1659483300000|2022-08-02 23:35:00|1883.3|1883|1881.5|1881.2|1883.3|1883|1881.2|1880.9|94
1659483600000|2022-08-02 23:40:00|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1880.8|1880.5|32
1659483900000|2022-08-02 23:45:00|1881.4|1881.1|1881|1880.7|1881.5|1881.2|1880.8|1880.5|28
1659484200000|2022-08-02 23:50:00|1881.1|1880.8|1880.1|1879.8|1881.3|1881|1879.7|1879.4|55
1659484500000|2022-08-02 23:55:00|1880|1879.7|1879.3|1879|1880.2|1879.9|1879|1878.7|47
1659484800000|2022-08-03 00:00:00|1879.1|1878.8|1879.6|1879.3|1879.8|1879.5|1878.5|1878.2|108
1659485100000|2022-08-03 00:05:00|1879.8|1879.5|1880.5|1880.2|1882.2|1881.9|1879.8|1879.5|66
1659485400000|2022-08-03 00:10:00|1880.6|1880.3|1879.2|1878.9|1880.8|1880.5|1878.7|1878.4|77
1659485700000|2022-08-03 00:15:00|1879.4|1879.1|1880.4|1880.1|1880.8|1880.5|1878.7|1878.4|67
1659486000000|2022-08-03 00:20:00|1880.5|1880.2|1878.8|1878.5|1880.9|1880.6|1877.8|1877.5|93
1659486300000|2022-08-03 00:25:00|1878.9|1878.6|1877.7|1877.4|1878.9|1878.6|1877.3|1877|71
1659486600000|2022-08-03 00:30:00|1877.8|1877.5|1878.2|1877.9|1878.7|1878.4|1877.8|1877.5|76
1659486900000|2022-08-03 00:35:00|1878.3|1878|1878.7|1878.4|1879.3|1879|1878|1877.7|30
1659487200000|2022-08-03 00:40:00|1878.5|1878.2|1875.4|1875.1|1878.5|1878.2|1874.9|1874.6|132
1659487500000|2022-08-03 00:45:00|1875.3|1875|1876.4|1876.1|1876.6|1876.3|1875.1|1874.8|51
1659487800000|2022-08-03 00:50:00|1876.5|1876.2|1876.8|1876.5|1877.6|1877.3|1876.4|1876.1|126
1659488100000|2022-08-03 00:55:00|1876.9|1876.6|1877.2|1876.9|1877.5|1877.2|1876.4|1876.1|239
1659488400000|2022-08-03 01:00:00|1877.3|1877|1877.5|1877.2|1877.9|1877.6|1877|1876.7|53
1659488700000|2022-08-03 01:05:00|1877.4|1877.1|1878.7|1878.4|1878.8|1878.5|1877.3|1877|28
1659489000000|2022-08-03 01:10:00|1878.8|1878.5|1879|1878.7|1879.5|1879.2|1878.4|1878.1|59
1659489300000|2022-08-03 01:15:00|1879.4|1879.1|1880.3|1880|1881|1880.7|1879.4|1879.1|116
1659489600000|2022-08-03 01:20:00|1880.4|1880.1|1880|1879.7|1880.8|1880.5|1880|1879.7|47
1659489900000|2022-08-03 01:25:00|1879.8|1879.5|1880.2|1879.9|1880.6|1880.3|1879.5|1879.2|23
1659490200000|2022-08-03 01:30:00|1880.3|1880|1882.3|1882|1882.5|1882.2|1879.7|1879.4|45
1659490500000|2022-08-03 01:35:00|1882.4|1882.1|1881.1|1880.8|1882.4|1882.1|1880.5|1880.2|25
1659490800000|2022-08-03 01:40:00|1881.2|1880.9|1882.2|1881.9|1882.8|1882.5|1880.5|1880.2|56
1659491100000|2022-08-03 01:45:00|1882.3|1882|1882.1|1881.8|1883|1882.7|1881.4|1881.1|32
1659491400000|2022-08-03 01:50:00|1882.2|1881.9|1882.7|1882.4|1883.9|1883.6|1882.1|1881.8|65
1659491700000|2022-08-03 01:55:00|1882.8|1882.5|1882.3|1882|1883|1882.7|1882.1|1881.8|61
1659492000000|2022-08-03 02:00:00|1882.4|1882.1|1883.6|1883.3|1884.4|1884.1|1882.2|1881.9|174
1659492300000|2022-08-03 02:05:00|1883.7|1883.4|1883.3|1883|1884|1883.7|1883.2|1882.9|14
1659492600000|2022-08-03 02:10:00|1883.4|1883.1|1882.9|1882.6|1883.4|1883.1|1882.6|1882.3|26
1659492900000|2022-08-03 02:15:00|1883|1882.7|1882.4|1882.1|1883|1882.7|1882.3|1882|14
1659493200000|2022-08-03 02:20:00|1882.5|1882.2|1882|1881.7|1882.9|1882.6|1881.9|1881.6|40
1659493500000|2022-08-03 02:25:00|1882.1|1881.8|1881.9|1881.6|1882.5|1882.2|1881.4|1881.1|25
1659493800000|2022-08-03 02:30:00|1882|1881.7|1882.3|1882|1882.9|1882.6|1881.9|1881.6|18
1659494100000|2022-08-03 02:35:00|1882.4|1882.1|1882.5|1882.2|1882.7|1882.4|1881.9|1881.6|19
1659494400000|2022-08-03 02:40:00|1882.6|1882.3|1881.9|1881.6|1883|1882.7|1881.9|1881.6|18
1659494700000|2022-08-03 02:45:00|1882|1881.7|1882.2|1881.9|1882.7|1882.4|1881.4|1881.1|30
1659495000000|2022-08-03 02:50:00|1882.1|1881.8|1882.5|1882.2|1882.5|1882.2|1881.3|1881|30
1659495300000|2022-08-03 02:55:00|1882.4|1882.1|1882.9|1882.6|1883.3|1883|1882.4|1882.1|21
1659495600000|2022-08-03 03:00:00|1883|1882.7|1883.5|1883.2|1883.9|1883.6|1882.8|1882.5|24
1659495900000|2022-08-03 03:05:00|1883.6|1883.3|1883.2|1882.9|1883.8|1883.5|1882.9|1882.6|11
1659496200000|2022-08-03 03:10:00|1883.1|1882.8|1883.1|1882.8|1883.8|1883.5|1883.1|1882.8|9
1659496500000|2022-08-03 03:15:00|1883.2|1882.9|1882.9|1882.6|1884.1|1883.8|1882.8|1882.5|26
1659496800000|2022-08-03 03:20:00|1883|1882.7|1883.1|1882.8|1884|1883.7|1882.6|1882.3|20
1659497100000|2022-08-03 03:25:00|1883.2|1882.9|1882.9|1882.6|1883.9|1883.6|1882.9|1882.6|2
1659497400000|2022-08-03 03:30:00|1882.8|1882.5|1882.2|1881.9|1882.9|1882.6|1881.9|1881.6|24
1659497700000|2022-08-03 03:35:00|1882.1|1881.8|1882.5|1882.2|1882.9|1882.6|1882.1|1881.8|9
1659498000000|2022-08-03 03:40:00|1882.6|1882.3|1882.5|1882.2|1882.9|1882.6|1882.2|1881.9|5
1659498300000|2022-08-03 03:45:00|1882.6|1882.3|1883.2|1882.9|1883.6|1883.3|1882.5|1882.2|10
1659498600000|2022-08-03 03:50:00|1883.3|1883|1882.8|1882.5|1883.7|1883.4|1882.7|1882.4|13
1659498900000|2022-08-03 03:55:00|1882.7|1882.4|1882.8|1882.5|1883.1|1882.8|1882.4|1882.1|30
1659499200000|2022-08-03 04:00:00|1882.7|1882.4|1883.6|1883.3|1883.7|1883.4|1882.2|1881.9|29
1659499500000|2022-08-03 04:05:00|1883.5|1883.2|1884.3|1884|1884.9|1884.6|1883.1|1882.8|61
1659499800000|2022-08-03 04:10:00|1884.2|1883.9|1884|1883.7|1884.5|1884.2|1883.4|1883.1|107
1659500100000|2022-08-03 04:15:00|1884.2|1883.9|1884.8|1884.5|1884.9|1884.6|1883.9|1883.6|34
1659500400000|2022-08-03 04:20:00|1884.7|1884.4|1884.7|1884.4|1885.1|1884.8|1884.6|1884.3|15
1659500700000|2022-08-03 04:25:00|1884.8|1884.5|1884.7|1884.4|1884.9|1884.6|1884.4|1884.1|11
1659501000000|2022-08-03 04:30:00|1884.5|1884.2|1884.4|1884.1|1884.8|1884.5|1884.1|1883.8|39
1659501300000|2022-08-03 04:35:00|1884.5|1884.2|1884.5|1884.2|1884.6|1884.3|1884|1883.7|19
1659501600000|2022-08-03 04:40:00|1884.4|1884.1|1884.7|1884.4|1884.7|1884.4|1884.1|1883.8|9
1659501900000|2022-08-03 04:45:00|1884.8|1884.5|1884.7|1884.4|1885.5|1885.2|1884.7|1884.4|71
1659502200000|2022-08-03 04:50:00|1884.8|1884.5|1884.1|1883.8|1884.9|1884.6|1883.3|1883|95
1659502500000|2022-08-03 04:55:00|1884.3|1884|1883.5|1883.2|1884.4|1884.1|1883.3|1883|11
1659502800000|2022-08-03 05:00:00|1883.6|1883.3|1884.1|1883.8|1884.5|1884.2|1883.5|1883.2|29
1659503100000|2022-08-03 05:05:00|1884|1883.7|1884.4|1884.1|1884.7|1884.4|1883.7|1883.4|19
1659503400000|2022-08-03 05:10:00|1884.3|1884|1885.2|1884.9|1885.2|1884.9|1884|1883.7|17
1659503700000|2022-08-03 05:15:00|1885.3|1885|1885|1884.7|1885.6|1885.3|1884.8|1884.5|20
1659504000000|2022-08-03 05:20:00|1884.9|1884.6|1885.9|1885.6|1886|1885.7|1884.8|1884.5|27
1659504300000|2022-08-03 05:25:00|1886|1885.7|1885.8|1885.5|1886.5|1886.2|1885.8|1885.5|29
1659504600000|2022-08-03 05:30:00|1885.7|1885.4|1886.7|1886.4|1887|1886.7|1885.6|1885.3|48
1659504900000|2022-08-03 05:35:00|1886.6|1886.3|1886.5|1886.2|1886.9|1886.6|1885.8|1885.5|5
1659505200000|2022-08-03 05:40:00|1886.6|1886.3|1886.1|1885.8|1886.8|1886.5|1886|1885.7|26
1659505500000|2022-08-03 05:45:00|1886|1885.7|1885.6|1885.3|1886.4|1886.1|1885.4|1885.1|42
1659505800000|2022-08-03 05:50:00|1885.7|1885.4|1886|1885.7|1886.6|1886.3|1885.6|1885.3|59
1659506100000|2022-08-03 05:55:00|1886.1|1885.8|1885.9|1885.6|1886.3|1886|1885.8|1885.5|32
1659506400000|2022-08-03 06:00:00|1886|1885.7|1885.9|1885.6|1887|1886.7|1885.5|1885.2|37
1659506700000|2022-08-03 06:05:00|1886|1885.7|1887.1|1886.8|1887.6|1887.3|1885.8|1885.5|39
1659507000000|2022-08-03 06:10:00|1887|1886.7|1886.7|1886.4|1887.2|1886.9|1886.6|1886.3|17
1659507300000|2022-08-03 06:15:00|1886.8|1886.5|1886.5|1886.2|1887|1886.7|1886.2|1885.9|34
1659507600000|2022-08-03 06:20:00|1886.4|1886.1|1885.9|1885.6|1886.6|1886.3|1885.6|1885.3|64
1659507900000|2022-08-03 06:25:00|1885.8|1885.5|1886|1885.7|1886.5|1886.2|1885.6|1885.3|68
1659508200000|2022-08-03 06:30:00|1885.9|1885.6|1885.6|1885.3|1886.1|1885.8|1885.3|1885|45
1659508500000|2022-08-03 06:35:00|1885.5|1885.2|1885.6|1885.3|1886.3|1886|1885.3|1885|45
1659508800000|2022-08-03 06:40:00|1885.8|1885.5|1884.9|1884.6|1885.8|1885.5|1884.6|1884.3|49
1659509100000|2022-08-03 06:45:00|1885|1884.7|1884.5|1884.2|1885.2|1884.9|1884.1|1883.8|55
1659509400000|2022-08-03 06:50:00|1884.4|1884.1|1885.4|1885.1|1885.5|1885.2|1884.4|1884.1|53
1659509700000|2022-08-03 06:55:00|1885.3|1885|1885.4|1885.1|1885.7|1885.4|1885.2|1884.9|11
1659510000000|2022-08-03 07:00:00|1885.3|1885|1882.8|1882.5|1885.6|1885.3|1882.4|1882.1|511
1659510300000|2022-08-03 07:05:00|1882.9|1882.6|1884.5|1884.2|1884.9|1884.6|1882.5|1882.2|254
1659510600000|2022-08-03 07:10:00|1884.4|1884.1|1883.2|1882.9|1885.4|1885.1|1882.8|1882.5|238
1659510900000|2022-08-03 07:15:00|1883.3|1883|1886|1885.7|1886.2|1885.9|1882.7|1882.4|272
1659511200000|2022-08-03 07:20:00|1886.2|1885.9|1886.9|1886.6|1887.2|1886.9|1885.9|1885.6|243
1659511500000|2022-08-03 07:25:00|1886.7|1886.4|1887.4|1887.1|1887.9|1887.6|1886.3|1886|241
1659511800000|2022-08-03 07:30:00|1887.3|1887|1885.3|1885|1887.8|1887.5|1885.2|1884.9|231
1659512100000|2022-08-03 07:35:00|1885.4|1885.1|1884.6|1884.3|1885.7|1885.4|1884.4|1884.1|206
1659512400000|2022-08-03 07:40:00|1884.7|1884.4|1883.5|1883.2|1884.7|1884.4|1883.1|1882.8|113
1659512700000|2022-08-03 07:45:00|1883.6|1883.3|1882.8|1882.5|1883.7|1883.4|1882.6|1882.3|187
1659513000000|2022-08-03 07:50:00|1882.7|1882.4|1883.5|1883.2|1883.9|1883.6|1882.6|1882.3|120
1659513300000|2022-08-03 07:55:00|1883.6|1883.3|1883.4|1883.1|1883.9|1883.6|1882.4|1882.1|106
1659513600000|2022-08-03 08:00:00|1883.6|1883.3|1884|1883.7|1884.7|1884.4|1883|1882.7|137
1659513900000|2022-08-03 08:05:00|1884.1|1883.8|1882.9|1882.6|1884.1|1883.8|1882.3|1882|144
1659514200000|2022-08-03 08:10:00|1882.8|1882.5|1882.9|1882.6|1883.6|1883.3|1881.8|1881.5|125
1659514500000|2022-08-03 08:15:00|1882.8|1882.5|1883.4|1883.1|1884|1883.7|1882.8|1882.5|101
1659514800000|2022-08-03 08:20:00|1883.5|1883.2|1885.4|1885.1|1885.6|1885.3|1883.4|1883.1|252
1659515100000|2022-08-03 08:25:00|1885.3|1885|1885.5|1885.2|1886.2|1885.9|1885.3|1885|289
1659515400000|2022-08-03 08:30:00|1885.6|1885.3|1886.6|1886.3|1886.9|1886.6|1885.6|1885.3|163
1659515700000|2022-08-03 08:35:00|1886.5|1886.2|1886.1|1885.8|1886.6|1886.3|1885.7|1885.4|59
1659516000000|2022-08-03 08:40:00|1886|1885.7|1886.6|1886.3|1886.7|1886.4|1885.6|1885.3|59
1659516300000|2022-08-03 08:45:00|1886.7|1886.4|1886.4|1886.1|1887|1886.7|1886.1|1885.8|36
1659516600000|2022-08-03 08:50:00|1886.3|1886|1887.2|1886.9|1887.4|1887.1|1886.1|1885.8|107
1659516900000|2022-08-03 08:55:00|1887.3|1887|1886.3|1886|1887.5|1887.2|1886.2|1885.9|97
1659517200000|2022-08-03 09:00:00|1886.2|1885.9|1886.7|1886.4|1887.1|1886.8|1885.9|1885.6|78
1659517500000|2022-08-03 09:05:00|1886.8|1886.5|1887.2|1886.9|1887.5|1887.2|1886.3|1886|99
1659517800000|2022-08-03 09:10:00|1887.1|1886.8|1889.1|1888.8|1889.5|1889.2|1887|1886.7|162
1659518100000|2022-08-03 09:15:00|1889|1888.7|1890|1889.7|1890.7|1890.4|1888.7|1888.4|245
1659518400000|2022-08-03 09:20:00|1889.9|1889.6|1889.8|1889.5|1890.5|1890.2|1889.7|1889.4|178
1659518700000|2022-08-03 09:25:00|1890.1|1889.8|1889.7|1889.4|1890.3|1890|1889.3|1889|116
1659519000000|2022-08-03 09:30:00|1889.8|1889.5|1890.4|1890.1|1890.4|1890.1|1889.2|1888.9|154
1659519300000|2022-08-03 09:35:00|1890.3|1890|1890|1889.7|1890.6|1890.3|1889.8|1889.5|178
1659519600000|2022-08-03 09:40:00|1889.9|1889.6|1889.1|1888.8|1890.2|1889.9|1888.9|1888.6|106
1659519900000|2022-08-03 09:45:00|1889.3|1889|1889|1888.7|1889.7|1889.4|1888.8|1888.5|104
1659520200000|2022-08-03 09:50:00|1889.1|1888.8|1889.3|1889|1889.8|1889.5|1889|1888.7|83
1659520500000|2022-08-03 09:55:00|1889.2|1888.9|1889|1888.7|1889.5|1889.2|1888.8|1888.5|97
1659520800000|2022-08-03 10:00:00|1888.9|1888.6|1888.9|1888.6|1889.3|1889|1888.5|1888.2|105
1659521100000|2022-08-03 10:05:00|1888.8|1888.5|1889.5|1889.2|1889.8|1889.5|1888.7|1888.4|67
1659521400000|2022-08-03 10:10:00|1889.4|1889.1|1890.5|1890.2|1890.8|1890.5|1889.4|1889.1|94
1659521700000|2022-08-03 10:15:00|1890.4|1890.1|1888.8|1888.5|1890.4|1890.1|1888.6|1888.3|134
1659522000000|2022-08-03 10:20:00|1888.7|1888.4|1888.1|1887.8|1889|1888.7|1888|1887.7|77
1659522300000|2022-08-03 10:25:00|1888.2|1887.9|1888.5|1888.2|1888.7|1888.4|1888|1887.7|66
1659522600000|2022-08-03 10:30:00|1888.6|1888.3|1889.1|1888.8|1889.4|1889.1|1888.3|1888|180
1659522900000|2022-08-03 10:35:00|1889.2|1888.9|1888.8|1888.5|1889.5|1889.2|1888.5|1888.2|78
1659523200000|2022-08-03 10:40:00|1888.9|1888.6|1887.9|1887.6|1888.9|1888.6|1887.7|1887.4|98
1659523500000|2022-08-03 10:45:00|1888.1|1887.8|1888.5|1888.2|1888.9|1888.6|1887.9|1887.6|60
1659523800000|2022-08-03 10:50:00|1888.6|1888.3|1888.6|1888.3|1888.9|1888.6|1888.1|1887.8|55
1659524100000|2022-08-03 10:55:00|1888.7|1888.4|1889.1|1888.8|1889.1|1888.8|1887.9|1887.6|268
1659524400000|2022-08-03 11:00:00|1888.8|1888.5|1889.9|1889.6|1890|1889.7|1888.2|1887.9|145
1659524700000|2022-08-03 11:05:00|1889.8|1889.5|1891.4|1891.1|1891.4|1891.1|1889.8|1889.5|252
1659525000000|2022-08-03 11:10:00|1891.3|1891|1891.4|1891.1|1891.6|1891.3|1890.9|1890.6|107
1659525300000|2022-08-03 11:15:00|1891.5|1891.2|1891.7|1891.4|1891.8|1891.5|1891.2|1890.9|114
1659525600000|2022-08-03 11:20:00|1891.6|1891.3|1891|1890.7|1891.8|1891.5|1890.7|1890.4|176
1659525900000|2022-08-03 11:25:00|1890.9|1890.6|1892.7|1892.4|1893.1|1892.8|1890.6|1890.3|623
1659526200000|2022-08-03 11:30:00|1892.6|1892.3|1890.2|1889.9|1892.8|1892.5|1890|1889.7|253
1659526500000|2022-08-03 11:35:00|1890.1|1889.8|1889.5|1889.2|1890.7|1890.4|1889.2|1888.9|189
1659526800000|2022-08-03 11:40:00|1889.6|1889.3|1889.6|1889.3|1889.8|1889.5|1888.9|1888.6|164
1659527100000|2022-08-03 11:45:00|1889.7|1889.4|1889.8|1889.5|1890|1889.7|1889.2|1888.9|225
1659527400000|2022-08-03 11:50:00|1889.7|1889.4|1890.7|1890.4|1890.8|1890.5|1889.7|1889.4|179
1659527700000|2022-08-03 11:55:00|1890.8|1890.5|1890.5|1890.2|1890.9|1890.6|1890.2|1889.9|99
1659528000000|2022-08-03 12:00:00|1890.4|1890.1|1890.6|1890.3|1891.3|1891|1890.2|1889.9|311
1659528300000|2022-08-03 12:05:00|1890.5|1890.2|1889.7|1889.4|1890.6|1890.3|1889.3|1889|306
1659528600000|2022-08-03 12:10:00|1889.6|1889.3|1892.5|1892.2|1892.6|1892.3|1889.6|1889.3|241
1659528900000|2022-08-03 12:15:00|1892.4|1892.1|1893.3|1893|1893.3|1893|1892.2|1891.9|284
1659529200000|2022-08-03 12:20:00|1893.4|1893.1|1892.3|1892|1893.9|1893.6|1892|1891.7|372
1659529500000|2022-08-03 12:25:00|1892.2|1891.9|1892.3|1892|1892.8|1892.5|1891.9|1891.6|376
1659529800000|2022-08-03 12:30:00|1892.5|1892.2|1893.1|1892.8|1893.7|1893.4|1892.3|1892|318
1659530100000|2022-08-03 12:35:00|1893.2|1892.9|1892.3|1892|1893.8|1893.5|1892.3|1892|196
1659530400000|2022-08-03 12:40:00|1892.4|1892.1|1893|1892.7|1893.6|1893.3|1892.4|1892.1|237
1659530700000|2022-08-03 12:45:00|1893.1|1892.8|1894|1893.7|1894.4|1894.1|1892.8|1892.5|296
1659531000000|2022-08-03 12:50:00|1893.9|1893.6|1894.4|1894.1|1894.6|1894.3|1893.2|1892.9|197
1659531300000|2022-08-03 12:55:00|1894.3|1894|1893.6|1893.3|1895.6|1895.3|1893.5|1893.2|340
1659531600000|2022-08-03 13:00:00|1893.7|1893.4|1893.8|1893.5|1894|1893.7|1893|1892.7|251
1659531900000|2022-08-03 13:05:00|1893.7|1893.4|1892.7|1892.4|1894|1893.7|1892.2|1891.9|291
1659532200000|2022-08-03 13:10:00|1892.8|1892.5|1893.2|1892.9|1893.8|1893.5|1892.7|1892.4|303
1659532500000|2022-08-03 13:15:00|1893.3|1893|1891.6|1891.3|1893.3|1893|1891.3|1891|538
1659532800000|2022-08-03 13:20:00|1891.7|1891.4|1891.8|1891.5|1892.4|1892.1|1891.1|1890.8|395
1659533100000|2022-08-03 13:25:00|1891.9|1891.6|1891.4|1891.1|1892.4|1892.1|1890.9|1890.6|512
1659533400000|2022-08-03 13:30:00|1891.5|1891.2|1890|1889.7|1896.6|1896.3|1889.3|1889|10874
1659533700000|2022-08-03 13:35:00|1890.2|1889.9|1894.3|1894|1896.6|1896.3|1889.1|1888.8|5606
1659534000000|2022-08-03 13:40:00|1894.4|1894.1|1893.3|1893|1896|1895.7|1892|1891.7|2974
1659534300000|2022-08-03 13:45:00|1893.4|1893.1|1895.8|1895.5|1896.4|1896.1|1890.6|1890.3|3487
1659534600000|2022-08-03 13:50:00|1896.2|1895.9|1894.4|1894.1|1897.9|1897.6|1893.2|1892.9|3142
1659534900000|2022-08-03 13:55:00|1894.3|1894|1893.7|1893.4|1894.6|1894.3|1891.3|1891|2750
1659535200000|2022-08-03 14:00:00|1892.4|1892.1|1894.9|1894.6|1896|1895.7|1889.8|1889.5|3393
1659535500000|2022-08-03 14:05:00|1895.4|1895.1|1894.4|1894.1|1896.4|1896.1|1893.3|1893|2539
1659535800000|2022-08-03 14:10:00|1894.5|1894.2|1896.6|1896.3|1897.2|1896.9|1893.8|1893.5|2158
1659536100000|2022-08-03 14:15:00|1896.5|1896.2|1888|1887.7|1897.5|1897.2|1886.7|1886.4|4029
1659536400000|2022-08-03 14:20:00|1887.9|1887.6|1888.2|1887.9|1889.6|1889.3|1886.3|1886|2703
1659536700000|2022-08-03 14:25:00|1888.4|1888.1|1894.1|1893.8|1894.1|1893.8|1888|1887.7|2300
1659537000000|2022-08-03 14:30:00|1894|1893.7|1890|1889.7|1895.7|1895.4|1889.1|1888.8|2082
1659537300000|2022-08-03 14:35:00|1890.1|1889.8|1887.7|1887.4|1890.5|1890.2|1884.9|1884.6|2557
1659537600000|2022-08-03 14:40:00|1887.6|1887.3|1888.7|1888.4|1889.2|1888.9|1884.4|1884.1|1959
1659537900000|2022-08-03 14:45:00|1888.5|1888.2|1892.3|1892|1892.6|1892.3|1887.9|1887.6|1552
1659538200000|2022-08-03 14:50:00|1892.4|1892.1|1889.6|1889.3|1893.4|1893.1|1888.9|1888.6|1403
1659538500000|2022-08-03 14:55:00|1889.5|1889.2|1889.5|1889.2|1891.9|1891.6|1889|1888.7|942
1659538800000|2022-08-03 15:00:00|1889.7|1889.4|1888.7|1888.4|1891.3|1891|1887.9|1887.6|1482
1659539100000|2022-08-03 15:05:00|1888.8|1888.5|1890.2|1889.9|1890.3|1890|1887.8|1887.5|1613
1659539400000|2022-08-03 15:10:00|1890.4|1890.1|1892.4|1892.1|1893.6|1893.3|1888.6|1888.3|3097
1659539700000|2022-08-03 15:15:00|1892.3|1892|1891.2|1890.9|1893.8|1893.5|1890.7|1890.4|2078
1659540000000|2022-08-03 15:20:00|1891.1|1890.8|1892.8|1892.5|1893.5|1893.2|1890.4|1890.1|2124
1659540300000|2022-08-03 15:25:00|1892.6|1892.3|1894|1893.7|1894.8|1894.5|1892.3|1892|2463
1659540600000|2022-08-03 15:30:00|1893.9|1893.6|1893.8|1893.5|1894.5|1894.2|1892.5|1892.2|1934
1659540900000|2022-08-03 15:35:00|1893.7|1893.4|1894.9|1894.6|1895.6|1895.3|1893.7|1893.4|1784
1659541200000|2022-08-03 15:40:00|1895|1894.7|1896.4|1896.1|1897.1|1896.8|1895|1894.7|2176
1659541500000|2022-08-03 15:45:00|1896.3|1896|1898.6|1898.3|1900|1899.7|1896.2|1895.9|2230
1659541800000|2022-08-03 15:50:00|1898.5|1898.2|1898.2|1897.9|1898.8|1898.5|1895.8|1895.5|1278
1659542100000|2022-08-03 15:55:00|1898.3|1898|1899.8|1899.5|1900.3|1900|1897.9|1897.6|1352
1659542400000|2022-08-03 16:00:00|1899.9|1899.6|1898.7|1898.4|1900|1899.7|1897.8|1897.5|979
1659542700000|2022-08-03 16:05:00|1898.9|1898.6|1897.8|1897.5|1899.3|1899|1897.3|1897|1141
1659543000000|2022-08-03 16:10:00|1897.9|1897.6|1898|1897.7|1898.7|1898.4|1896.4|1896.1|1348
1659543300000|2022-08-03 16:15:00|1897.9|1897.6|1897.4|1897.1|1898|1897.7|1896.1|1895.8|1075
1659543600000|2022-08-03 16:20:00|1897.5|1897.2|1898.8|1898.5|1899|1898.7|1896.8|1896.5|1485
1659543900000|2022-08-03 16:25:00|1898.9|1898.6|1897.2|1896.9|1899|1898.7|1896.9|1896.6|1085
1659544200000|2022-08-03 16:30:00|1897.3|1897|1899.8|1899.5|1900.3|1900|1897.1|1896.8|1766
1659544500000|2022-08-03 16:35:00|1899.9|1899.6|1900.2|1899.9|1901.2|1900.9|1899.5|1899.2|1372
1659544800000|2022-08-03 16:40:00|1900.3|1900|1900.4|1900.1|1901.5|1901.2|1899.5|1899.2|1077
1659545100000|2022-08-03 16:45:00|1900.3|1900|1902.4|1902.1|1902.6|1902.3|1900|1899.7|1778
1659545400000|2022-08-03 16:50:00|1902.3|1902|1903.3|1903|1903.8|1903.5|1902.1|1901.8|2002
1659545700000|2022-08-03 16:55:00|1903.4|1903.1|1905|1904.7|1905.3|1905|1903.3|1903|1655
1659546000000|2022-08-03 17:00:00|1905.1|1904.8|1906.6|1906.3|1906.6|1906.3|1905.1|1904.8|1403
1659546300000|2022-08-03 17:05:00|1906.7|1906.4|1905.8|1905.5|1906.7|1906.4|1905.3|1905|1731
1659546600000|2022-08-03 17:10:00|1905.9|1905.6|1905.3|1905|1906.1|1905.8|1904.9|1904.6|1999
1659546900000|2022-08-03 17:15:00|1905.4|1905.1|1903.7|1903.4|1905.4|1905.1|1903.7|1903.4|1050
1659547200000|2022-08-03 17:20:00|1903.6|1903.3|1904.6|1904.3|1905.3|1905|1902.8|1902.5|1677
1659547500000|2022-08-03 17:25:00|1904.5|1904.2|1905.4|1905.1|1905.5|1905.2|1903.9|1903.6|941
1659547800000|2022-08-03 17:30:00|1905.5|1905.2|1906.1|1905.8|1906.4|1906.1|1905|1904.7|1331
1659548100000|2022-08-03 17:35:00|1906|1905.7|1905.9|1905.6|1906.7|1906.4|1905.8|1905.5|2168
1659548400000|2022-08-03 17:40:00|1905.8|1905.5|1905.9|1905.6|1906|1905.7|1904.4|1904.1|1371
1659548700000|2022-08-03 17:45:00|1906|1905.7|1906.8|1906.5|1906.8|1906.5|1904.5|1904.2|1672
1659549000000|2022-08-03 17:50:00|1906.9|1906.6|1908.6|1908.3|1909.1|1908.8|1906.3|1906|2031
1659549300000|2022-08-03 17:55:00|1908.5|1908.2|1907.4|1907.1|1908.7|1908.4|1906.4|1906.1|1740
1659549600000|2022-08-03 18:00:00|1907.6|1907.3|1907.6|1907.3|1908.1|1907.8|1905.4|1905.1|1014
1659549900000|2022-08-03 18:05:00|1907.7|1907.4|1908|1907.7|1908.3|1908|1906.9|1906.6|694
1659550200000|2022-08-03 18:10:00|1907.9|1907.6|1907.7|1907.4|1908.5|1908.2|1906.6|1906.3|1070
1659550500000|2022-08-03 18:15:00|1907.6|1907.3|1908.8|1908.5|1908.8|1908.5|1907.1|1906.8|1097
1659550800000|2022-08-03 18:20:00|1908.9|1908.6|1908.5|1908.2|1909.2|1908.9|1908.3|1908|1326
1659551100000|2022-08-03 18:25:00|1908.6|1908.3|1907.1|1906.8|1908.6|1908.3|1906.8|1906.5|1079
1659551400000|2022-08-03 18:30:00|1907.2|1906.9|1907.4|1907.1|1908|1907.7|1906.6|1906.3|1143
1659551700000|2022-08-03 18:35:00|1907.2|1906.9|1905.8|1905.5|1907.8|1907.5|1905.7|1905.4|991
1659552000000|2022-08-03 18:40:00|1905.7|1905.4|1905.7|1905.4|1906.8|1906.5|1903.9|1903.6|1481
1659552300000|2022-08-03 18:45:00|1905.8|1905.5|1907.3|1907|1907.5|1907.2|1904.8|1904.5|1290
1659552600000|2022-08-03 18:50:00|1907.2|1906.9|1907|1906.7|1907.4|1907.1|1906.2|1905.9|1004
1659552900000|2022-08-03 18:55:00|1907.1|1906.8|1906|1905.7|1907.2|1906.9|1905.8|1905.5|941
1659553200000|2022-08-03 19:00:00|1905.8|1905.5|1907.7|1907.4|1907.7|1907.4|1904.8|1904.5|1233
1659553500000|2022-08-03 19:05:00|1907.6|1907.3|1906.7|1906.4|1907.8|1907.5|1906|1905.7|2056
1659553800000|2022-08-03 19:10:00|1906.6|1906.3|1906.8|1906.5|1907|1906.7|1905.4|1905.1|1458
1659554100000|2022-08-03 19:15:00|1906.7|1906.4|1906.9|1906.6|1907.6|1907.3|1906.1|1905.8|1010
1659554400000|2022-08-03 19:20:00|1907|1906.7|1906.7|1906.4|1907.3|1907|1906.2|1905.9|946
1659554700000|2022-08-03 19:25:00|1906.6|1906.3|1906.7|1906.4|1907.4|1907.1|1906|1905.7|743
1659555000000|2022-08-03 19:30:00|1906.6|1906.3|1907.7|1907.4|1907.8|1907.5|1906.6|1906.3|1532
1659555300000|2022-08-03 19:35:00|1907.8|1907.5|1907.8|1907.5|1909|1908.7|1907.5|1907.2|2322
1659555600000|2022-08-03 19:40:00|1907.9|1907.6|1909.2|1908.9|1909.4|1909.1|1907.6|1907.3|2375
1659555900000|2022-08-03 19:45:00|1908.9|1908.6|1908.3|1908|1909.3|1909|1907.9|1907.6|3065
1659556200000|2022-08-03 19:50:00|1908.6|1908.3|1909.7|1909.4|1910|1909.7|1907.6|1907.3|5694
1659556500000|2022-08-03 19:55:00|1909.6|1909.3|1905.8|1905.5|1909.6|1909.3|1904.7|1904.4|13857
1659556800000|2022-08-03 20:00:00|1905.7|1905.4|1904.3|1904|1905.9|1905.6|1904.1|1903.8|5390
1659557100000|2022-08-03 20:05:00|1904.5|1904.2|1903.7|1903.4|1905|1904.7|1903.7|1903.4|1197
1659557400000|2022-08-03 20:10:00|1903.6|1903.3|1904|1903.7|1904.6|1904.3|1903.3|1903|1040
1659557700000|2022-08-03 20:15:00|1903.9|1903.6|1903.7|1903.4|1904.4|1904.1|1903.7|1903.4|191
1659558000000|2022-08-03 20:20:00|1903.8|1903.5|1902.9|1902.6|1903.9|1903.6|1902.7|1902.4|203
1659558300000|2022-08-03 20:25:00|1903|1902.7|1903.7|1903.4|1903.7|1903.4|1902.7|1902.4|425
1659558600000|2022-08-03 20:30:00|1904|1903.7|1903.8|1903.5|1904.6|1904.3|1903.6|1903.3|257
1659558900000|2022-08-03 20:35:00|1903.9|1903.6|1904.7|1904.4|1904.8|1904.5|1903.7|1903.4|156
1659559200000|2022-08-03 20:40:00|1904.6|1904.3|1905|1904.7|1905.2|1904.9|1904.5|1904.2|199
1659559500000|2022-08-03 20:45:00|1905.1|1904.8|1904.6|1904.3|1905.1|1904.8|1904.5|1904.2|166
1659559800000|2022-08-03 20:50:00|1904.7|1904.4|1905|1904.7|1905.1|1904.8|1904.6|1904.3|94
1659560100000|2022-08-03 20:55:00|1904.9|1904.6|1904.7|1903.9|1905.1|1904.8|1904.3|1903.8|115
1659560400000|2022-08-03 21:00:00|1904.8|1904|1904.9|1904.1|1905|1904.2|1904.8|1904|0
1659560700000|2022-08-03 21:05:00|1905|1904.2|1904.7|1903.9|1905|1904.2|1904.7|1903.9|0
1659561000000|2022-08-03 21:10:00|1904.6|1903.8|1904.7|1903.9|1904.8|1904|1904.6|1903.8|0
1659561300000|2022-08-03 21:15:00|1904.6|1903.8|1904.5|1903.7|1904.7|1903.9|1904.4|1903.6|0
1659561600000|2022-08-03 21:20:00|1904.6|1903.8|1904.8|1904|1904.8|1904|1904.4|1903.6|0
1659561900000|2022-08-03 21:25:00|1904.9|1904.1|1904.9|1904.1|1905|1904.2|1904.9|1904.1|0
1659562200000|2022-08-03 21:30:00|1905|1904.2|1904.9|1904.1|1905|1904.2|1904.9|1904.1|0
1659562500000|2022-08-03 21:35:00|1905|1904.2|1904.9|1904.1|1905|1904.2|1904.9|1904.1|0
1659562800000|2022-08-03 21:40:00|1905|1904.2|1905|1904.2|1905|1904.2|1904.9|1904.1|0
1659563100000|2022-08-03 21:45:00|1904.9|1904.1|1904.9|1904.1|1904.9|1904.1|1904.9|1904.1|0
1659563400000|2022-08-03 21:50:00|1904.8|1904|1904.7|1903.9|1904.8|1904|1904.6|1903.8|0
1659563700000|2022-08-03 21:55:00|1904.9|1904.1|1904.8|1904|1905|1904.2|1904.7|1903.9|0
1659564000000|2022-08-03 22:00:00|1904.1|1903.8|1903.7|1903.4|1904.5|1904.2|1903.5|1903.2|50
1659564300000|2022-08-03 22:05:00|1903.6|1903.3|1903.9|1903.6|1903.9|1903.6|1903.6|1903.3|54
1659564600000|2022-08-03 22:10:00|1904|1903.7|1904.4|1904.1|1904.4|1904.1|1903.4|1903.1|69
1659564900000|2022-08-03 22:15:00|1904.5|1904.2|1904.4|1904.1|1904.7|1904.4|1904.2|1903.9|16
1659565200000|2022-08-03 22:20:00|1904.5|1904.2|1904.9|1904.6|1904.9|1904.6|1904.3|1904|13
1659565500000|2022-08-03 22:25:00|1904.8|1904.5|1904.9|1904.6|1905.1|1904.8|1904.7|1904.4|31
1659565800000|2022-08-03 22:30:00|1905|1904.7|1904.3|1904|1905.3|1905|1904.2|1903.9|34
1659566100000|2022-08-03 22:35:00|1904.1|1903.8|1903.9|1903.6|1904.8|1904.5|1903.8|1903.5|33
1659566400000|2022-08-03 22:40:00|1904|1903.7|1904.1|1903.8|1904.4|1904.1|1903.7|1903.4|22
1659566700000|2022-08-03 22:45:00|1904.2|1903.9|1905.5|1905.2|1905.6|1905.3|1903.9|1903.6|87
1659567000000|2022-08-03 22:50:00|1905.4|1905.1|1905.2|1904.9|1905.8|1905.5|1904.9|1904.6|27
1659567300000|2022-08-03 22:55:00|1905.3|1905|1905.5|1905.2|1905.9|1905.6|1905.2|1904.9|38
1659567600000|2022-08-03 23:00:00|1905.4|1905.1|1905.4|1905.1|1905.5|1905.2|1904.7|1904.4|115
1659567900000|2022-08-03 23:05:00|1905.3|1905|1905.3|1905|1905.3|1905|1904.9|1904.6|24
1659568200000|2022-08-03 23:10:00|1905.2|1904.9|1905.3|1905|1905.4|1905.1|1904.9|1904.6|23
1659568500000|2022-08-03 23:15:00|1905.2|1904.9|1905.2|1904.9|1905.3|1905|1905|1904.7|33
1659568800000|2022-08-03 23:20:00|1905.3|1905|1905.3|1905|1905.4|1905.1|1905.1|1904.8|22
1659569100000|2022-08-03 23:25:00|1905.4|1905.1|1905.4|1905.1|1905.9|1905.6|1905.2|1904.9|45
1659569400000|2022-08-03 23:30:00|1905.5|1905.2|1905|1904.7|1905.5|1905.2|1905|1904.7|17
1659569700000|2022-08-03 23:35:00|1905.1|1904.8|1904.4|1904.1|1905.3|1905|1904.4|1904.1|27
1659570000000|2022-08-03 23:40:00|1904.3|1904|1905|1904.7|1905.1|1904.8|1904.3|1904|8
1659570300000|2022-08-03 23:45:00|1904.9|1904.6|1904.9|1904.6|1905.1|1904.8|1904.3|1904|37
1659570600000|2022-08-03 23:50:00|1905|1904.7|1904.7|1904.4|1905|1904.7|1904.5|1904.2|3
1659570900000|2022-08-03 23:55:00|1904.6|1904.3|1903.8|1903.5|1905|1904.7|1903.6|1903.3|75
1659571200000|2022-08-04 00:00:00|1903.7|1903.4|1903.4|1903.1|1903.8|1903.5|1903|1902.7|78
1659571500000|2022-08-04 00:05:00|1903.5|1903.2|1904.1|1903.8|1904.2|1903.9|1903.4|1903.1|34
1659571800000|2022-08-04 00:10:00|1904.2|1903.9|1904.6|1904.3|1905|1904.7|1903.8|1903.5|30
1659572100000|2022-08-04 00:15:00|1904.8|1904.5|1905.4|1905.1|1905.5|1905.2|1904.6|1904.3|65
1659572400000|2022-08-04 00:20:00|1905.5|1905.2|1905.6|1905.3|1906.4|1906.1|1905.1|1904.8|106
1659572700000|2022-08-04 00:25:00|1905.5|1905.2|1906.6|1906.3|1907|1906.7|1905.4|1905.1|25
1659573000000|2022-08-04 00:30:00|1906.5|1906.2|1906.4|1906.1|1907.2|1906.9|1906.2|1905.9|94
1659573300000|2022-08-04 00:35:00|1906.5|1906.2|1905.7|1905.4|1906.6|1906.3|1905.5|1905.2|28
1659573600000|2022-08-04 00:40:00|1905.6|1905.3|1905.9|1905.6|1906.8|1906.5|1905.4|1905.1|33
1659573900000|2022-08-04 00:45:00|1906|1905.7|1906.5|1906.2|1906.6|1906.3|1905.6|1905.3|21
1659574200000|2022-08-04 00:50:00|1906.4|1906.1|1906.4|1906.1|1906.6|1906.3|1906.1|1905.8|24
1659574500000|2022-08-04 00:55:00|1906.6|1906.3|1907.1|1906.8|1907.2|1906.9|1906.5|1906.2|35
1659574800000|2022-08-04 01:00:00|1907|1906.7|1905.8|1905.5|1907|1906.7|1905.6|1905.3|28
1659575100000|2022-08-04 01:05:00|1905.7|1905.4|1906|1905.7|1906.7|1906.4|1905.5|1905.2|25
1659575400000|2022-08-04 01:10:00|1905.9|1905.6|1905.2|1904.9|1906|1905.7|1904.9|1904.6|66
1659575700000|2022-08-04 01:15:00|1905.1|1904.8|1906.4|1906.1|1906.7|1906.4|1905.1|1904.8|35
1659576000000|2022-08-04 01:20:00|1906.5|1906.2|1906.2|1905.9|1907.4|1907.1|1905.9|1905.6|29
1659576300000|2022-08-04 01:25:00|1906.3|1906|1906.5|1906.2|1906.9|1906.6|1906|1905.7|26
1659576600000|2022-08-04 01:30:00|1906.4|1906.1|1907.1|1906.8|1907.3|1907|1905.7|1905.4|54
1659576900000|2022-08-04 01:35:00|1907.2|1906.9|1907.6|1907.3|1907.7|1907.4|1906.7|1906.4|43
1659577200000|2022-08-04 01:40:00|1907.5|1907.2|1906.7|1906.4|1907.8|1907.5|1906.5|1906.2|48
1659577500000|2022-08-04 01:45:00|1906.8|1906.5|1906.1|1905.8|1907.3|1907|1905.9|1905.6|27
1659577800000|2022-08-04 01:50:00|1906.2|1905.9|1905.6|1905.3|1906.2|1905.9|1905.3|1905|33
1659578100000|2022-08-04 01:55:00|1905.5|1905.2|1905.4|1905.1|1905.9|1905.6|1905.2|1904.9|33
1659578400000|2022-08-04 02:00:00|1905.5|1905.2|1906.3|1906|1906.3|1906|1905.2|1904.9|21
1659578700000|2022-08-04 02:05:00|1906.4|1906.1|1905.9|1905.6|1906.4|1906.1|1905.8|1905.5|19
1659579000000|2022-08-04 02:10:00|1905.8|1905.5|1905|1904.7|1905.9|1905.6|1904.4|1904.1|36
1659579300000|2022-08-04 02:15:00|1904.9|1904.6|1905|1904.7|1905|1904.7|1904.4|1904.1|23
1659579600000|2022-08-04 02:20:00|1904.9|1904.6|1904.4|1904.1|1905|1904.7|1904.4|1904.1|25
1659579900000|2022-08-04 02:25:00|1904.3|1904|1903.3|1903|1904.4|1904.1|1902.8|1902.5|325
1659580200000|2022-08-04 02:30:00|1903.5|1903.2|1903.1|1902.8|1903.6|1903.3|1902.6|1902.3|39
1659580500000|2022-08-04 02:35:00|1903|1902.7|1902.3|1902|1903.3|1903|1902|1901.7|32
1659580800000|2022-08-04 02:40:00|1902.2|1901.9|1902.7|1902.4|1902.9|1902.6|1902.1|1901.8|30
1659581100000|2022-08-04 02:45:00|1902.8|1902.5|1903.3|1903|1903.5|1903.2|1902.7|1902.4|20
1659581400000|2022-08-04 02:50:00|1903.2|1902.9|1903|1902.7|1903.4|1903.1|1902.8|1902.5|13
1659581700000|2022-08-04 02:55:00|1902.9|1902.6|1904.5|1904.2|1904.6|1904.3|1902.8|1902.5|182
1659582000000|2022-08-04 03:00:00|1904.6|1904.3|1903.9|1903.6|1904.6|1904.3|1903.7|1903.4|33
1659582300000|2022-08-04 03:05:00|1903.8|1903.5|1904.5|1904.2|1904.6|1904.3|1903.6|1903.3|27
1659582600000|2022-08-04 03:10:00|1904.6|1904.3|1904.3|1904|1904.6|1904.3|1903.9|1903.6|17
1659582900000|2022-08-04 03:15:00|1904.2|1903.9|1904.6|1904.3|1904.7|1904.4|1904.2|1903.9|19
1659583200000|2022-08-04 03:20:00|1904.5|1904.2|1904.4|1904.1|1904.7|1904.4|1904.3|1904|9
1659583500000|2022-08-04 03:25:00|1904.5|1904.2|1903.6|1903.3|1904.5|1904.2|1903.6|1903.3|29
1659583800000|2022-08-04 03:30:00|1903.7|1903.4|1903.6|1903.3|1904|1903.7|1903.1|1902.8|15
1659584100000|2022-08-04 03:35:00|1903.5|1903.2|1903.7|1903.4|1903.8|1903.5|1903.2|1902.9|29
1659584400000|2022-08-04 03:40:00|1903.6|1903.3|1902.5|1902.2|1903.8|1903.5|1902.5|1902.2|32
1659584700000|2022-08-04 03:45:00|1902.6|1902.3|1902.1|1901.8|1902.6|1902.3|1901.8|1901.5|48
1659585000000|2022-08-04 03:50:00|1902.2|1901.9|1902.6|1902.3|1902.7|1902.4|1902.1|1901.8|6
1659585300000|2022-08-04 03:55:00|1902.7|1902.4|1903.2|1902.9|1903.4|1903.1|1902.6|1902.3|44
1659585600000|2022-08-04 04:00:00|1903.1|1902.8|1903.7|1903.4|1903.8|1903.5|1903.1|1902.8|5
1659585900000|2022-08-04 04:05:00|1903.8|1903.5|1903.9|1903.6|1904.2|1903.9|1903.4|1903.1|15
1659586200000|2022-08-04 04:10:00|1903.8|1903.5|1903.8|1903.5|1904.4|1904.1|1903.7|1903.4|8
1659586500000|2022-08-04 04:15:00|1903.9|1903.6|1903.8|1903.5|1903.9|1903.6|1903.4|1903.1|6
1659586800000|2022-08-04 04:20:00|1903.9|1903.6|1903.6|1903.3|1904|1903.7|1903.5|1903.2|9
1659587100000|2022-08-04 04:25:00|1903.5|1903.2|1903.8|1903.5|1904|1903.7|1903.4|1903.1|56
1659587400000|2022-08-04 04:30:00|1903.9|1903.6|1904.7|1904.4|1904.7|1904.4|1903.8|1903.5|20
1659587700000|2022-08-04 04:35:00|1904.8|1904.5|1904.6|1904.3|1905|1904.7|1904.5|1904.2|34
1659588000000|2022-08-04 04:40:00|1904.5|1904.2|1904.5|1904.2|1904.7|1904.4|1904.4|1904.1|11
1659588300000|2022-08-04 04:45:00|1904.6|1904.3|1904.9|1904.6|1904.9|1904.6|1904.6|1904.3|12
1659588600000|2022-08-04 04:50:00|1905|1904.7|1904.7|1904.4|1905.3|1905|1904.7|1904.4|20
1659588900000|2022-08-04 04:55:00|1904.8|1904.5|1904.7|1904.4|1905.1|1904.8|1904.5|1904.2|16
1659589200000|2022-08-04 05:00:00|1904.6|1904.3|1904.7|1904.4|1905.6|1905.3|1904.5|1904.2|14
1659589500000|2022-08-04 05:05:00|1904.6|1904.3|1903.7|1903.4|1904.7|1904.4|1903.7|1903.4|5
1659589800000|2022-08-04 05:10:00|1903.8|1903.5|1903.9|1903.6|1904.4|1904.1|1903.6|1903.3|23
1659590100000|2022-08-04 05:15:00|1903.8|1903.5|1904.8|1904.5|1905.1|1904.8|1903.8|1903.5|21
1659590400000|2022-08-04 05:20:00|1904.7|1904.4|1905.2|1904.9|1905.3|1905|1904.4|1904.1|9
1659590700000|2022-08-04 05:25:00|1905.3|1905|1904.9|1904.6|1905.5|1905.2|1904.7|1904.4|26
1659591000000|2022-08-04 05:30:00|1905|1904.7|1905.4|1905.1|1905.8|1905.5|1904.3|1904|14
1659591300000|2022-08-04 05:35:00|1905.5|1905.2|1905|1904.7|1905.7|1905.4|1904.8|1904.5|18
1659591600000|2022-08-04 05:40:00|1904.9|1904.6|1904.8|1904.5|1905.7|1905.4|1904.7|1904.4|14
1659591900000|2022-08-04 05:45:00|1904.7|1904.4|1904.2|1903.9|1904.8|1904.5|1904.1|1903.8|42
1659592200000|2022-08-04 05:50:00|1904.3|1904|1904.9|1904.6|1905.3|1905|1904.1|1903.8|23
1659592500000|2022-08-04 05:55:00|1905|1904.7|1904|1903.7|1905.4|1905.1|1903.7|1903.4|20
1659592800000|2022-08-04 06:00:00|1904.1|1903.8|1904.4|1904.1|1904.7|1904.4|1903.5|1903.2|137
1659593100000|2022-08-04 06:05:00|1904.3|1904|1904.8|1904.5|1905.4|1905.1|1904.1|1903.8|56
1659593400000|2022-08-04 06:10:00|1905|1904.7|1904.8|1904.5|1905.1|1904.8|1904|1903.7|39
1659593700000|2022-08-04 06:15:00|1904.9|1904.6|1904.3|1904|1904.9|1904.6|1903.8|1903.5|22
1659594000000|2022-08-04 06:20:00|1904.2|1903.9|1904.7|1904.4|1904.9|1904.6|1904.1|1903.8|13
1659594300000|2022-08-04 06:25:00|1904.8|1904.5|1904.5|1904.2|1905.3|1905|1904.5|1904.2|53
1659594600000|2022-08-04 06:30:00|1904.3|1904|1905.1|1904.8|1905.2|1904.9|1903.9|1903.6|29
1659594900000|2022-08-04 06:35:00|1905.2|1904.9|1904.6|1904.3|1905.2|1904.9|1904.2|1903.9|28
1659595200000|2022-08-04 06:40:00|1904.5|1904.2|1904.7|1904.4|1905.1|1904.8|1904.3|1904|22
1659595500000|2022-08-04 06:45:00|1904.8|1904.5|1904.6|1904.3|1904.8|1904.5|1904.4|1904.1|25
1659595800000|2022-08-04 06:50:00|1904.7|1904.4|1904.1|1903.8|1904.7|1904.4|1903.8|1903.5|71
1659596100000|2022-08-04 06:55:00|1904|1903.7|1903.7|1903.4|1904.3|1904|1903.5|1903.2|20
1659596400000|2022-08-04 07:00:00|1903.6|1903.3|1905.2|1904.9|1905.5|1905.2|1903.3|1903|262
1659596700000|2022-08-04 07:05:00|1905.3|1905|1907.3|1907|1907.5|1907.2|1905.1|1904.8|295
1659597000000|2022-08-04 07:10:00|1907.4|1907.1|1906.7|1906.4|1907.4|1907.1|1905.4|1905.1|204
1659597300000|2022-08-04 07:15:00|1906.6|1906.3|1906.8|1906.5|1907.4|1907.1|1906|1905.7|95
1659597600000|2022-08-04 07:20:00|1906.7|1906.4|1907.2|1906.9|1907.4|1907.1|1906.1|1905.8|108
1659597900000|2022-08-04 07:25:00|1907.1|1906.8|1908.1|1907.8|1908.1|1907.8|1907.1|1906.8|142
1659598200000|2022-08-04 07:30:00|1908|1907.7|1907.6|1907.3|1909|1908.7|1907.4|1907.1|244
1659598500000|2022-08-04 07:35:00|1907.5|1907.2|1907.2|1906.9|1908.2|1907.9|1907.2|1906.9|78
1659598800000|2022-08-04 07:40:00|1907.3|1907|1907|1906.7|1907.3|1907|1906.6|1906.3|65
1659599100000|2022-08-04 07:45:00|1906.9|1906.6|1907.1|1906.8|1907.3|1907|1906.4|1906.1|76
1659599400000|2022-08-04 07:50:00|1907|1906.7|1906.6|1906.3|1907.5|1907.2|1906.3|1906|128
1659599700000|2022-08-04 07:55:00|1906.5|1906.2|1906.8|1906.5|1907.4|1907.1|1905.9|1905.6|122
1659600000000|2022-08-04 08:00:00|1906.9|1906.6|1905.1|1904.8|1906.9|1906.6|1904.6|1904.3|147
1659600300000|2022-08-04 08:05:00|1905|1904.7|1906.1|1905.8|1906.1|1905.8|1905|1904.7|116
1659600600000|2022-08-04 08:10:00|1906|1905.7|1906.3|1906|1906.4|1906.1|1905.3|1905|134
1659600900000|2022-08-04 08:15:00|1906.4|1906.1|1907.2|1906.9|1907.3|1907|1906.2|1905.9|118
1659601200000|2022-08-04 08:20:00|1907.1|1906.8|1906.2|1905.9|1907.3|1907|1905.9|1905.6|84
1659601500000|2022-08-04 08:25:00|1906.1|1905.8|1905.6|1905.3|1906.2|1905.9|1905.4|1905.1|114
1659601800000|2022-08-04 08:30:00|1905.7|1905.4|1905.8|1905.5|1906.2|1905.9|1905.3|1905|226
1659602100000|2022-08-04 08:35:00|1905.9|1905.6|1905.6|1905.3|1906.1|1905.8|1905.3|1905|211
1659602400000|2022-08-04 08:40:00|1905.5|1905.2|1905.5|1905.2|1905.8|1905.5|1904.8|1904.5|135
1659602700000|2022-08-04 08:45:00|1905.4|1905.1|1905.7|1905.4|1906.1|1905.8|1905.4|1905.1|135
1659603000000|2022-08-04 08:50:00|1905.6|1905.3|1905.8|1905.5|1905.9|1905.6|1905.2|1904.9|86
1659603300000|2022-08-04 08:55:00|1905.7|1905.4|1905.4|1905.1|1905.9|1905.6|1905.1|1904.8|141
1659603600000|2022-08-04 09:00:00|1905.5|1905.2|1905.6|1905.3|1906|1905.7|1905.4|1905.1|156
1659603900000|2022-08-04 09:05:00|1905.7|1905.4|1905.4|1905.1|1905.7|1905.4|1904.1|1903.8|190
1659604200000|2022-08-04 09:10:00|1905.5|1905.2|1906.5|1906.2|1906.5|1906.2|1905.3|1905|163
1659604500000|2022-08-04 09:15:00|1906.6|1906.3|1906.9|1906.6|1907.4|1907.1|1906.4|1906.1|142
1659604800000|2022-08-04 09:20:00|1906.8|1906.5|1908|1907.7|1908|1907.7|1906.8|1906.5|93
1659605100000|2022-08-04 09:25:00|1908.1|1907.8|1909.5|1909.2|1909.7|1909.4|1908|1907.7|208
1659605400000|2022-08-04 09:30:00|1909.4|1909.1|1908.7|1908.4|1910|1909.7|1908.5|1908.2|247
1659605700000|2022-08-04 09:35:00|1908.6|1908.3|1909.4|1909.1|1909.4|1909.1|1908.3|1908|132
1659606000000|2022-08-04 09:40:00|1909.3|1909|1908.8|1908.5|1909.5|1909.2|1908.8|1908.5|72
1659606300000|2022-08-04 09:45:00|1909|1908.7|1911.5|1911.2|1911.6|1911.3|1908.7|1908.4|375
1659606600000|2022-08-04 09:50:00|1911.6|1911.3|1911.1|1910.8|1912.4|1912.1|1911|1910.7|542
1659606900000|2022-08-04 09:55:00|1911|1910.7|1911.2|1910.9|1911.7|1911.4|1910.7|1910.4|263
1659607200000|2022-08-04 10:00:00|1911.3|1911|1913|1912.7|1913.1|1912.8|1911.1|1910.8|425
1659607500000|2022-08-04 10:05:00|1912.9|1912.6|1912.3|1912|1913|1912.7|1912.1|1911.8|237
1659607800000|2022-08-04 10:10:00|1912.2|1911.9|1912.9|1912.6|1912.9|1912.6|1911.7|1911.4|168
1659608100000|2022-08-04 10:15:00|1913.1|1912.8|1913.9|1913.6|1914|1913.7|1913|1912.7|333
1659608400000|2022-08-04 10:20:00|1914|1913.7|1913.4|1913.1|1914.1|1913.8|1913.1|1912.8|158
1659608700000|2022-08-04 10:25:00|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1912.6|1912.3|211
1659609000000|2022-08-04 10:30:00|1913.2|1912.9|1914.5|1914.2|1914.8|1914.5|1912.6|1912.3|337
1659609300000|2022-08-04 10:35:00|1914.6|1914.3|1915.3|1915|1915.5|1915.2|1913.8|1913.5|238
1659609600000|2022-08-04 10:40:00|1915.4|1915.1|1913.8|1913.5|1915.4|1915.1|1913.5|1913.2|149
1659609900000|2022-08-04 10:45:00|1913.7|1913.4|1913.9|1913.6|1914.1|1913.8|1913.1|1912.8|126
1659610200000|2022-08-04 10:50:00|1913.8|1913.5|1913|1912.7|1913.9|1913.6|1912.8|1912.5|166
1659610500000|2022-08-04 10:55:00|1912.9|1912.6|1912.6|1912.3|1913.1|1912.8|1912.4|1912.1|91
1659610800000|2022-08-04 11:00:00|1912.5|1912.2|1911.9|1911.6|1912.7|1912.4|1911.2|1910.9|390
1659611100000|2022-08-04 11:05:00|1912|1911.7|1911.2|1910.9|1912.6|1912.3|1911.1|1910.8|164
1659611400000|2022-08-04 11:10:00|1911.4|1911.1|1910.6|1910.3|1911.5|1911.2|1910.4|1910.1|126
1659611700000|2022-08-04 11:15:00|1910.5|1910.2|1911.2|1910.9|1911.6|1911.3|1910.5|1910.2|88
1659612000000|2022-08-04 11:20:00|1911.1|1910.8|1910.3|1910|1911.2|1910.9|1910.3|1910|80
1659612300000|2022-08-04 11:25:00|1910.2|1909.9|1910.1|1909.8|1910.9|1910.6|1910|1909.7|64
1659612600000|2022-08-04 11:30:00|1910|1909.7|1910.6|1910.3|1911|1910.7|1909.8|1909.5|56
1659612900000|2022-08-04 11:35:00|1910.5|1910.2|1910.7|1910.4|1911.1|1910.8|1910.1|1909.8|43
1659613200000|2022-08-04 11:40:00|1910.6|1910.3|1910.2|1909.9|1911|1910.7|1910.2|1909.9|96
1659613500000|2022-08-04 11:45:00|1910.1|1909.8|1909.7|1909.4|1910.2|1909.9|1909.1|1908.8|81
1659613800000|2022-08-04 11:50:00|1909.8|1909.5|1908.7|1908.4|1910.1|1909.8|1908.5|1908.2|124
1659614100000|2022-08-04 11:55:00|1908.8|1908.5|1907.7|1907.4|1909.2|1908.9|1907.6|1907.3|180
1659614400000|2022-08-04 12:00:00|1907.8|1907.5|1909.6|1909.3|1910|1909.7|1907.2|1906.9|627
1659614700000|2022-08-04 12:05:00|1909.7|1909.4|1908.8|1908.5|1910.3|1910|1908.8|1908.5|96
1659615000000|2022-08-04 12:10:00|1908.7|1908.4|1906.8|1906.5|1908.9|1908.6|1906.7|1906.4|651
1659615300000|2022-08-04 12:15:00|1906.9|1906.6|1908.6|1908.3|1908.8|1908.5|1906.5|1906.2|372
1659615600000|2022-08-04 12:20:00|1908.7|1908.4|1909.5|1909.2|1909.8|1909.5|1908.6|1908.3|218
1659615900000|2022-08-04 12:25:00|1909.4|1909.1|1909.6|1909.3|1910.6|1910.3|1909|1908.7|293
1659616200000|2022-08-04 12:30:00|1909.5|1909.2|1910.7|1910.4|1910.9|1910.6|1908.6|1908.3|281
1659616500000|2022-08-04 12:35:00|1910.8|1910.5|1911.5|1911.2|1911.5|1911.2|1910|1909.7|201
1659616800000|2022-08-04 12:40:00|1911.4|1911.1|1911.2|1910.9|1911.6|1911.3|1910.6|1910.3|169
1659617100000|2022-08-04 12:45:00|1911.1|1910.8|1911.3|1911|1911.7|1911.4|1910.1|1909.8|169
1659617400000|2022-08-04 12:50:00|1911.2|1910.9|1912.3|1912|1912.6|1912.3|1910.6|1910.3|194
1659617700000|2022-08-04 12:55:00|1912.1|1911.8|1911.1|1910.8|1912.1|1911.8|1911|1910.7|163
1659618000000|2022-08-04 13:00:00|1911|1910.7|1907.3|1907|1911|1910.7|1906.9|1906.6|519
1659618300000|2022-08-04 13:05:00|1907.4|1907.1|1907.4|1907.1|1908.4|1908.1|1906.4|1906.1|299
1659618600000|2022-08-04 13:10:00|1907.3|1907|1907.4|1907.1|1908.4|1908.1|1907.1|1906.8|214
1659618900000|2022-08-04 13:15:00|1907.6|1907.3|1905.6|1905.3|1908.3|1908|1905.3|1905|752
1659619200000|2022-08-04 13:20:00|1905.7|1905.4|1906.6|1906.3|1906.7|1906.4|1904.8|1904.5|571
1659619500000|2022-08-04 13:25:00|1906.7|1906.4|1906.7|1906.4|1908.1|1907.8|1905.5|1905.2|918
1659619800000|2022-08-04 13:30:00|1907|1906.7|1900.8|1900.5|1908.8|1908.5|1900.8|1900.5|9230
1659620100000|2022-08-04 13:35:00|1901|1900.7|1896.5|1896.2|1905.6|1905.3|1896.3|1896|5761
1659620400000|2022-08-04 13:40:00|1896.6|1896.3|1902.5|1902.2|1903.6|1903.3|1896.3|1896|5215
1659620700000|2022-08-04 13:45:00|1902.6|1902.3|1902|1901.7|1904.6|1904.3|1899.4|1899.1|3620
1659621000000|2022-08-04 13:50:00|1902.1|1901.8|1904.8|1904.5|1906.9|1906.6|1901.5|1901.2|4524
1659621300000|2022-08-04 13:55:00|1904.9|1904.6|1905.1|1904.8|1906.9|1906.6|1902.9|1902.6|2909
1659621600000|2022-08-04 14:00:00|1905.2|1904.9|1906.6|1906.3|1906.9|1906.6|1903|1902.7|2807
1659621900000|2022-08-04 14:05:00|1906.5|1906.2|1906.5|1906.2|1908|1907.7|1903.8|1903.5|2402
1659622200000|2022-08-04 14:10:00|1906.8|1906.5|1905.8|1905.5|1908.3|1908|1905.1|1904.8|2179
1659622500000|2022-08-04 14:15:00|1905.7|1905.4|1904.2|1903.9|1907.9|1907.6|1901.3|1901|3429
1659622800000|2022-08-04 14:20:00|1904.4|1904.1|1903.5|1903.2|1906.2|1905.9|1902.1|1901.8|2041
1659623100000|2022-08-04 14:25:00|1903.4|1903.1|1903.2|1902.9|1905.8|1905.5|1902.4|1902.1|1633
1659623400000|2022-08-04 14:30:00|1903.3|1903|1900.1|1899.8|1905|1904.7|1899.8|1899.5|2318
1659623700000|2022-08-04 14:35:00|1899.9|1899.6|1896|1895.7|1900.4|1900.1|1895|1894.7|2745
1659624000000|2022-08-04 14:40:00|1896.1|1895.8|1897|1896.7|1898.8|1898.5|1895.6|1895.3|1954
1659624300000|2022-08-04 14:45:00|1896.9|1896.6|1898.4|1898.1|1900|1899.7|1896|1895.7|3319
1659624600000|2022-08-04 14:50:00|1898.5|1898.2|1899|1898.7|1900.5|1900.2|1897.6|1897.3|1680
1659624900000|2022-08-04 14:55:00|1899.2|1898.9|1900.7|1900.4|1901.8|1901.5|1899.2|1898.9|1211
1659625200000|2022-08-04 15:00:00|1900.6|1900.3|1901.6|1901.3|1902.7|1902.4|1900.6|1900.3|1465
1659625500000|2022-08-04 15:05:00|1901.4|1901.1|1900.5|1900.2|1902.3|1902|1900.3|1900|1241
1659625800000|2022-08-04 15:10:00|1900.4|1900.1|1898|1897.7|1901.9|1901.6|1898|1897.7|1230
1659626100000|2022-08-04 15:15:00|1897.9|1897.6|1897.4|1897.1|1898.9|1898.6|1895.9|1895.6|1555
1659626400000|2022-08-04 15:20:00|1897.5|1897.2|1897.9|1897.6|1901.3|1901|1897.5|1897.2|1353
1659626700000|2022-08-04 15:25:00|1898|1897.7|1897.8|1897.5|1900.3|1900|1896.3|1896|1456
1659627000000|2022-08-04 15:30:00|1897.9|1897.6|1898|1897.7|1899|1898.7|1896.8|1896.5|1190
1659627300000|2022-08-04 15:35:00|1898.1|1897.8|1893|1892.7|1898.2|1897.9|1892.8|1892.5|1774
1659627600000|2022-08-04 15:40:00|1892.9|1892.6|1894.6|1894.3|1895.6|1895.3|1892.5|1892.2|1907
1659627900000|2022-08-04 15:45:00|1894.8|1894.5|1897.8|1897.5|1898.3|1898|1894.5|1894.2|1620
1659628200000|2022-08-04 15:50:00|1897.7|1897.4|1899.4|1899.1|1900.3|1900|1897|1896.7|1161
1659628500000|2022-08-04 15:55:00|1899.5|1899.2|1899|1898.7|1899.9|1899.6|1898.7|1898.4|826
1659628800000|2022-08-04 16:00:00|1899.1|1898.8|1897.7|1897.4|1899.9|1899.6|1897.4|1897.1|967
1659629100000|2022-08-04 16:05:00|1897.8|1897.5|1899|1898.7|1899.4|1899.1|1897.5|1897.2|985
1659629400000|2022-08-04 16:10:00|1899.1|1898.8|1900.6|1900.3|1902.2|1901.9|1899|1898.7|1327
1659629700000|2022-08-04 16:15:00|1900.3|1900|1899.9|1899.6|1901|1900.7|1898.5|1898.2|828
1659630000000|2022-08-04 16:20:00|1899.7|1899.4|1901.4|1901.1|1901.5|1901.2|1899.4|1899.1|1051
1659630300000|2022-08-04 16:25:00|1901.5|1901.2|1902.1|1901.8|1902.3|1902|1900.7|1900.4|884
1659630600000|2022-08-04 16:30:00|1902|1901.7|1901.4|1901.1|1902|1901.7|1899.9|1899.6|1232
1659630900000|2022-08-04 16:35:00|1901.7|1901.4|1900.3|1900|1901.8|1901.5|1899.3|1899|620
1659631200000|2022-08-04 16:40:00|1900.2|1899.9|1899.8|1899.5|1900.7|1900.4|1897.7|1897.4|876
1659631500000|2022-08-04 16:45:00|1899.7|1899.4|1895.9|1895.6|1899.9|1899.6|1895.1|1894.8|1953
1659631800000|2022-08-04 16:50:00|1895.8|1895.5|1897.9|1897.6|1897.9|1897.6|1895.5|1895.2|1773
1659632100000|2022-08-04 16:55:00|1898|1897.7|1898.7|1898.4|1899.1|1898.8|1896.9|1896.6|1241
1659632400000|2022-08-04 17:00:00|1898.5|1898.2|1900.1|1899.8|1901.3|1901|1898.5|1898.2|1848
1659632700000|2022-08-04 17:05:00|1900.2|1899.9|1902|1901.7|1902.4|1902.1|1899.7|1899.4|1793
1659633000000|2022-08-04 17:10:00|1901.9|1901.6|1902.9|1902.6|1903.4|1903.1|1901.2|1900.9|1124
1659633300000|2022-08-04 17:15:00|1902.8|1902.5|1903.7|1903.4|1904.1|1903.8|1902.6|1902.3|1342
1659633600000|2022-08-04 17:20:00|1903.6|1903.3|1904.5|1904.2|1906|1905.7|1902.2|1901.9|2083
1659633900000|2022-08-04 17:25:00|1904.4|1904.1|1905.7|1905.4|1906.5|1906.2|1904.4|1904.1|961
1659634200000|2022-08-04 17:30:00|1905.6|1905.3|1906.4|1906.1|1906.5|1906.2|1904.6|1904.3|769
1659634500000|2022-08-04 17:35:00|1906.5|1906.2|1905.9|1905.6|1906.9|1906.6|1905.8|1905.5|569
1659634800000|2022-08-04 17:40:00|1906|1905.7|1905.6|1905.3|1906.9|1906.6|1904.9|1904.6|865
1659635100000|2022-08-04 17:45:00|1905.5|1905.2|1907.1|1906.8|1907.2|1906.9|1905|1904.7|1008
1659635400000|2022-08-04 17:50:00|1907.3|1907|1905.6|1905.3|1907.3|1907|1905.1|1904.8|778
1659635700000|2022-08-04 17:55:00|1905.5|1905.2|1904.9|1904.6|1905.6|1905.3|1903.9|1903.6|814
1659636000000|2022-08-04 18:00:00|1905|1904.7|1905.6|1905.3|1905.7|1905.4|1904.1|1903.8|1035
1659636300000|2022-08-04 18:05:00|1905.5|1905.2|1903.3|1903|1905.8|1905.5|1903.2|1902.9|670
1659636600000|2022-08-04 18:10:00|1903.2|1902.9|1902.3|1902|1904.1|1903.8|1901.5|1901.2|1272
1659636900000|2022-08-04 18:15:00|1902.2|1901.9|1903.4|1903.1|1903.6|1903.3|1902.1|1901.8|672
1659637200000|2022-08-04 18:20:00|1903.3|1903|1902.3|1902|1903.7|1903.4|1902.2|1901.9|653
1659637500000|2022-08-04 18:25:00|1902.2|1901.9|1904.1|1903.8|1904.9|1904.6|1902|1901.7|851
1659637800000|2022-08-04 18:30:00|1904.2|1903.9|1904.6|1904.3|1905.3|1905|1904|1903.7|791
1659638100000|2022-08-04 18:35:00|1904.7|1904.4|1902.9|1902.6|1904.7|1904.4|1902.4|1902.1|843
1659638400000|2022-08-04 18:40:00|1902.8|1902.5|1903.4|1903.1|1903.5|1903.2|1900.8|1900.5|1170
1659638700000|2022-08-04 18:45:00|1903.3|1903|1902.9|1902.6|1903.7|1903.4|1902.1|1901.8|726
1659639000000|2022-08-04 18:50:00|1903|1902.7|1904.2|1903.9|1904.9|1904.6|1902.8|1902.5|922
1659639300000|2022-08-04 18:55:00|1904.3|1904|1904.1|1903.8|1905|1904.7|1903.3|1903|593
1659639600000|2022-08-04 19:00:00|1904|1903.7|1904.3|1904|1904.5|1904.2|1903.1|1902.8|1088
1659639900000|2022-08-04 19:05:00|1904.2|1903.9|1904.7|1904.4|1905.1|1904.8|1903.1|1902.8|785
1659640200000|2022-08-04 19:10:00|1904.8|1904.5|1906.5|1906.2|1906.6|1906.3|1904.4|1904.1|837
1659640500000|2022-08-04 19:15:00|1906.6|1906.3|1906.9|1906.6|1907.2|1906.9|1905.8|1905.5|856
1659640800000|2022-08-04 19:20:00|1906.8|1906.5|1905|1904.7|1907|1906.7|1905|1904.7|653
1659641100000|2022-08-04 19:25:00|1904.9|1904.6|1905|1904.7|1905.3|1905|1904.2|1903.9|639
1659641400000|2022-08-04 19:30:00|1904.9|1904.6|1903.2|1902.9|1905.1|1904.8|1903.1|1902.8|1153
1659641700000|2022-08-04 19:35:00|1903.1|1902.8|1901.8|1901.5|1904.2|1903.9|1901.8|1901.5|867
1659642000000|2022-08-04 19:40:00|1901.6|1901.3|1900.6|1900.3|1902.4|1902.1|1900.6|1900.3|838
1659642300000|2022-08-04 19:45:00|1900.5|1900.2|1900.9|1900.6|1901.6|1901.3|1899.7|1899.4|1517
1659642600000|2022-08-04 19:50:00|1901.8|1901.5|1903.3|1903|1903.8|1903.5|1901.8|1901.5|1906
1659642900000|2022-08-04 19:55:00|1903.2|1902.9|1902.9|1902.6|1903.3|1903|1901.6|1901.3|5590
1659643200000|2022-08-04 20:00:00|1902.7|1902.4|1905.6|1905.3|1906|1905.7|1902.7|1902.4|2059
1659643500000|2022-08-04 20:05:00|1905.4|1905.1|1903.2|1902.9|1905.6|1905.3|1903.2|1902.9|876
1659643800000|2022-08-04 20:10:00|1903.1|1902.8|1903.6|1903.3|1903.6|1903.3|1902.6|1902.3|662
1659644100000|2022-08-04 20:15:00|1903.4|1903.1|1902.9|1902.6|1903.5|1903.2|1902.3|1902|216
1659644400000|2022-08-04 20:20:00|1902.8|1902.5|1902.6|1902.3|1903|1902.7|1902.5|1902.2|166
1659644700000|2022-08-04 20:25:00|1902.7|1902.4|1902.7|1902.4|1902.9|1902.6|1902.4|1902.1|101
1659645000000|2022-08-04 20:30:00|1902.8|1902.5|1903.2|1902.9|1903.2|1902.9|1902.5|1902.2|119
1659645300000|2022-08-04 20:35:00|1903.1|1902.8|1903.5|1903.2|1904|1903.7|1903|1902.7|150
1659645600000|2022-08-04 20:40:00|1903.7|1903.4|1903.2|1902.9|1903.7|1903.4|1903|1902.7|156
1659645900000|2022-08-04 20:45:00|1903.3|1903|1903.9|1903.6|1904.4|1904.1|1903.3|1903|237
1659646200000|2022-08-04 20:50:00|1903.8|1903.5|1904.1|1903.8|1904.5|1904.2|1903.8|1903.5|391
1659646500000|2022-08-04 20:55:00|1904|1903.7|1903.4|1902.6|1904.2|1903.9|1902.7|1902.4|93
1659646800000|2022-08-04 21:00:00|1903.6|1902.8|1903.7|1902.9|1903.7|1902.9|1903.6|1902.8|0
1659647100000|2022-08-04 21:05:00|1903.6|1902.8|1903.7|1902.9|1903.7|1902.9|1903.6|1902.8|0
1659647400000|2022-08-04 21:10:00|1903.6|1902.8|1903.8|1903|1903.8|1903|1903.6|1902.8|0
1659647700000|2022-08-04 21:15:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|0
1659648000000|2022-08-04 21:20:00|1903.8|1903|1903.7|1902.9|1903.8|1903|1903.7|1902.9|0
1659648300000|2022-08-04 21:25:00|1903.6|1902.8|1903.7|1902.9|1903.7|1902.9|1903.6|1902.8|0
1659648900000|2022-08-04 21:35:00|1903.8|1903|1903.6|1902.8|1903.8|1903|1903.5|1902.7|0
1659649200000|2022-08-04 21:40:00|1903.7|1902.9|1903.9|1903.1|1904|1903.2|1903.7|1902.9|0
1659649500000|2022-08-04 21:45:00|1904|1903.2|1903.9|1903.1|1904.2|1903.4|1903.8|1903|0
1659649800000|2022-08-04 21:50:00|1903.8|1903|1904.1|1903.3|1904.2|1903.4|1903.8|1903|0
1659650100000|2022-08-04 21:55:00|1904|1903.2|1903.9|1903.1|1904|1903.2|1903.6|1902.8|0
1659650400000|2022-08-04 22:00:00|1903.4|1902.6|1903.3|1903|1903.4|1903|1902.6|1902.3|70
1659650700000|2022-08-04 22:05:00|1903.4|1903.1|1902.6|1902.3|1903.7|1903.4|1902.6|1902.3|23
1659651000000|2022-08-04 22:10:00|1902.7|1902.4|1902.6|1902.3|1903.1|1902.8|1902.2|1901.9|12
1659651300000|2022-08-04 22:15:00|1902.7|1902.4|1902.9|1902.6|1903.3|1903|1902.7|1902.4|16
1659651600000|2022-08-04 22:20:00|1903|1902.7|1903.4|1903.1|1904|1903.7|1902.9|1902.6|26
1659651900000|2022-08-04 22:25:00|1903.5|1903.2|1903.3|1903|1903.5|1903.2|1902.9|1902.6|15
1659652200000|2022-08-04 22:30:00|1903.4|1903.1|1903.6|1903.3|1903.9|1903.6|1903.3|1903|16
1659652500000|2022-08-04 22:35:00|1903.5|1903.2|1903.6|1903.3|1903.8|1903.5|1903.4|1903.1|6
1659652800000|2022-08-04 22:40:00|1903.7|1903.4|1903.5|1903.2|1904|1903.7|1903.5|1903.2|10
1659653100000|2022-08-04 22:45:00|1903.4|1903.1|1903.3|1903|1903.6|1903.3|1903.2|1902.9|3
1659653400000|2022-08-04 22:50:00|1903.2|1902.9|1903.4|1903.1|1903.6|1903.3|1903|1902.7|8
1659653700000|2022-08-04 22:55:00|1903.3|1903|1903.3|1903|1903.7|1903.4|1903.2|1902.9|26
1659654000000|2022-08-04 23:00:00|1903.4|1903.1|1904.5|1904.2|1904.9|1904.6|1903.4|1903.1|57
1659654300000|2022-08-04 23:05:00|1904.8|1904.5|1905.3|1905|1905.6|1905.3|1904.7|1904.4|29
1659654600000|2022-08-04 23:10:00|1905.4|1905.1|1905|1904.7|1905.7|1905.4|1905|1904.7|13
1659654900000|2022-08-04 23:15:00|1905.1|1904.8|1904.9|1904.6|1905.3|1905|1904.8|1904.5|11
1659655200000|2022-08-04 23:20:00|1905|1904.7|1905.1|1904.8|1905.2|1904.9|1904.7|1904.4|8
1659655500000|2022-08-04 23:25:00|1905.2|1904.9|1904.8|1904.5|1905.2|1904.9|1904.7|1904.4|2
1659655800000|2022-08-04 23:30:00|1904.7|1904.4|1905.1|1904.8|1905.4|1905.1|1904.6|1904.3|23
1659656100000|2022-08-04 23:35:00|1905.2|1904.9|1905.3|1905|1905.5|1905.2|1905|1904.7|10
1659656400000|2022-08-04 23:40:00|1905.2|1904.9|1905.3|1905|1905.3|1905|1904.9|1904.6|16
1659656700000|2022-08-04 23:45:00|1905.2|1904.9|1905.2|1904.9|1905.4|1905.1|1904.9|1904.6|11
1659657000000|2022-08-04 23:50:00|1905.1|1904.8|1904.7|1904.4|1905.3|1905|1904.6|1904.3|14
1659657300000|2022-08-04 23:55:00|1904.8|1904.5|1903.5|1903.2|1904.8|1904.5|1903.3|1903|25
1659657600000|2022-08-05 00:00:00|1903.8|1903.5|1903.6|1903.3|1905.3|1905|1903.4|1903.1|65
1659657900000|2022-08-05 00:05:00|1903.7|1903.4|1904.3|1904|1904.5|1904.2|1903.3|1903|39
1659658200000|2022-08-05 00:10:00|1904.2|1903.9|1904.9|1904.6|1905|1904.7|1904.2|1903.9|11
1659658500000|2022-08-05 00:15:00|1905|1904.7|1905.6|1905.3|1906.1|1905.8|1904.8|1904.5|41
1659658800000|2022-08-05 00:20:00|1905.7|1905.4|1905.4|1905.1|1905.8|1905.5|1905.2|1904.9|16
1659659100000|2022-08-05 00:25:00|1905.5|1905.2|1905.6|1905.3|1905.8|1905.5|1905.4|1905.1|8
1659659400000|2022-08-05 00:30:00|1905.5|1905.2|1905.4|1905.1|1905.9|1905.6|1905.4|1905.1|10
1659659700000|2022-08-05 00:35:00|1905.3|1905|1905.2|1904.9|1905.7|1905.4|1905.1|1904.8|10
1659660000000|2022-08-05 00:40:00|1905.1|1904.8|1904.6|1904.3|1905.3|1905|1904.5|1904.2|25
1659660300000|2022-08-05 00:45:00|1904.5|1904.2|1905.2|1904.9|1905.4|1905.1|1904.5|1904.2|16
1659660600000|2022-08-05 00:50:00|1905.1|1904.8|1905.1|1904.8|1905.8|1905.5|1905|1904.7|29
1659660900000|2022-08-05 00:55:00|1905|1904.7|1905.1|1904.8|1905.7|1905.4|1905|1904.7|17
1659661200000|2022-08-05 01:00:00|1905.2|1904.9|1905.4|1905.1|1905.7|1905.4|1905.1|1904.8|6
1659661500000|2022-08-05 01:05:00|1905.5|1905.2|1906.6|1906.3|1907|1906.7|1905.3|1905|64
1659661800000|2022-08-05 01:10:00|1906.5|1906.2|1906.5|1906.2|1906.6|1906.3|1906.1|1905.8|7
1659662100000|2022-08-05 01:15:00|1906.6|1906.3|1907.3|1907|1907.3|1907|1906.4|1906.1|25
1659662400000|2022-08-05 01:20:00|1907.2|1906.9|1907.7|1907.4|1907.7|1907.4|1907.1|1906.8|31
1659662700000|2022-08-05 01:25:00|1907.6|1907.3|1906.7|1906.4|1907.6|1907.3|1906.6|1906.3|21
1659663000000|2022-08-05 01:30:00|1906.8|1906.5|1905.9|1905.6|1906.8|1906.5|1905.9|1905.6|38
1659663300000|2022-08-05 01:35:00|1906|1905.7|1906.2|1905.9|1906.5|1906.2|1905.6|1905.3|17
1659663600000|2022-08-05 01:40:00|1906.1|1905.8|1907.2|1906.9|1907.7|1907.4|1906.1|1905.8|34
1659663900000|2022-08-05 01:45:00|1907.3|1907|1908.6|1908.3|1908.7|1908.4|1907.1|1906.8|43
1659664200000|2022-08-05 01:50:00|1908.7|1908.4|1908.7|1908.4|1909|1908.7|1908.1|1907.8|48
1659664500000|2022-08-05 01:55:00|1908.6|1908.3|1908.4|1908.1|1909|1908.7|1908.3|1908|27
1659664800000|2022-08-05 02:00:00|1908.3|1908|1908|1907.7|1908.8|1908.5|1907.7|1907.4|36
1659665100000|2022-08-05 02:05:00|1907.9|1907.6|1908.2|1907.9|1908.5|1908.2|1907.8|1907.5|8
1659665400000|2022-08-05 02:10:00|1908.1|1907.8|1908.1|1907.8|1908.4|1908.1|1907.9|1907.6|11
1659665700000|2022-08-05 02:15:00|1908|1907.7|1907.9|1907.6|1908.2|1907.9|1907.8|1907.5|12
1659666000000|2022-08-05 02:20:00|1908|1907.7|1908.3|1908|1908.6|1908.3|1907.9|1907.6|16
1659666300000|2022-08-05 02:25:00|1908.4|1908.1|1908.3|1908|1908.7|1908.4|1908.2|1907.9|17
1659666600000|2022-08-05 02:30:00|1908.5|1908.2|1909.3|1909|1909.6|1909.3|1908.4|1908.1|30
1659666900000|2022-08-05 02:35:00|1909.2|1908.9|1909.1|1908.8|1909.5|1909.2|1908.8|1908.5|73
1659667200000|2022-08-05 02:40:00|1909.2|1908.9|1909.3|1909|1909.5|1909.2|1909.1|1908.8|5
1659667500000|2022-08-05 02:45:00|1909.2|1908.9|1909.1|1908.8|1909.3|1909|1909.1|1908.8|15
1659667800000|2022-08-05 02:50:00|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.1|1908.8|9
1659668100000|2022-08-05 02:55:00|1909.4|1909.1|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|21
1659668400000|2022-08-05 03:00:00|1909.2|1908.9|1909.4|1909.1|1909.6|1909.3|1909.1|1908.8|15
1659668700000|2022-08-05 03:05:00|1909.3|1909|1908.6|1908.3|1909.4|1909.1|1908.5|1908.2|91
1659669000000|2022-08-05 03:10:00|1908.7|1908.4|1907.7|1907.4|1908.9|1908.6|1907.5|1907.2|177
1659669300000|2022-08-05 03:15:00|1907.6|1907.3|1907.7|1907.4|1907.7|1907.4|1907.2|1906.9|74
1659669600000|2022-08-05 03:20:00|1907.6|1907.3|1908.1|1907.8|1908.3|1908|1907.3|1907|19
1659669900000|2022-08-05 03:25:00|1908.2|1907.9|1908.1|1907.8|1908.3|1908|1907.8|1907.5|12
1659670200000|2022-08-05 03:30:00|1908.2|1907.9|1907.9|1907.6|1908.3|1908|1907.9|1907.6|7
1659670500000|2022-08-05 03:35:00|1908|1907.7|1908.4|1908.1|1908.5|1908.2|1907.8|1907.5|8
1659670800000|2022-08-05 03:40:00|1908.3|1908|1907.9|1907.6|1908.5|1908.2|1907.9|1907.6|2
1659671100000|2022-08-05 03:45:00|1908|1907.7|1907.7|1907.4|1908.2|1907.9|1907.6|1907.3|25
1659671400000|2022-08-05 03:50:00|1907.8|1907.5|1908.3|1908|1908.3|1908|1907.8|1907.5|6
1659671700000|2022-08-05 03:55:00|1908.4|1908.1|1908.5|1908.2|1908.5|1908.2|1908.2|1907.9|10
1659672000000|2022-08-05 04:00:00|1908.4|1908.1|1908.5|1908.2|1908.7|1908.4|1908.3|1908|2
1659672300000|2022-08-05 04:05:00|1908.6|1908.3|1908.8|1908.5|1908.9|1908.6|1908.5|1908.2|14
1659672600000|2022-08-05 04:10:00|1908.9|1908.6|1908.8|1908.5|1909.1|1908.8|1908.8|1908.5|9
1659672900000|2022-08-05 04:15:00|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.7|1908.4|14
1659673200000|2022-08-05 04:20:00|1908.7|1908.4|1908.4|1908.1|1908.8|1908.5|1908.4|1908.1|15
1659673500000|2022-08-05 04:25:00|1908.3|1908|1908.1|1907.8|1908.3|1908|1908|1907.7|16
1659673800000|2022-08-05 04:30:00|1908|1907.7|1908.6|1908.3|1908.6|1908.3|1908|1907.7|23
1659674100000|2022-08-05 04:35:00|1908.7|1908.4|1908.6|1908.3|1908.8|1908.5|1908.4|1908.1|21
1659674400000|2022-08-05 04:40:00|1908.5|1908.2|1908.8|1908.5|1908.8|1908.5|1908.5|1908.2|5
1659674700000|2022-08-05 04:45:00|1908.9|1908.6|1908.8|1908.5|1909|1908.7|1908.7|1908.4|11
1659675000000|2022-08-05 04:50:00|1908.7|1908.4|1909|1908.7|1909|1908.7|1908.5|1908.2|12
1659675300000|2022-08-05 04:55:00|1908.9|1908.6|1909|1908.7|1909.1|1908.8|1908.8|1908.5|2
1659675600000|2022-08-05 05:00:00|1909.1|1908.8|1908.6|1908.3|1909.1|1908.8|1908.1|1907.8|12
1659675900000|2022-08-05 05:05:00|1908.5|1908.2|1907.9|1907.6|1908.6|1908.3|1907.5|1907.2|18
1659676200000|2022-08-05 05:10:00|1907.8|1907.5|1908.4|1908.1|1908.5|1908.2|1907.4|1907.1|25
1659676500000|2022-08-05 05:15:00|1908.3|1908|1907.9|1907.6|1908.3|1908|1907.9|1907.6|7
1659676800000|2022-08-05 05:20:00|1907.8|1907.5|1908.4|1908.1|1908.5|1908.2|1907.8|1907.5|15
1659677100000|2022-08-05 05:25:00|1908.5|1908.2|1908|1907.7|1908.7|1908.4|1908|1907.7|7
1659677400000|2022-08-05 05:30:00|1908.1|1907.8|1908.4|1908.1|1908.5|1908.2|1908.1|1907.8|37
1659677700000|2022-08-05 05:35:00|1908.3|1908|1908.7|1908.4|1908.7|1908.4|1908.3|1908|18
1659678000000|2022-08-05 05:40:00|1908.6|1908.3|1908.7|1908.4|1908.8|1908.5|1908.3|1908|2
1659678300000|2022-08-05 05:45:00|1908.8|1908.5|1908.1|1907.8|1909.2|1908.9|1908|1907.7|23
1659678600000|2022-08-05 05:50:00|1908.2|1907.9|1908.1|1907.8|1908.2|1907.9|1907.8|1907.5|14
1659678900000|2022-08-05 05:55:00|1908.2|1907.9|1908.9|1908.6|1908.9|1908.6|1908.2|1907.9|9
1659679200000|2022-08-05 06:00:00|1908.8|1908.5|1908.8|1908.5|1908.9|1908.6|1908|1907.7|17
1659679500000|2022-08-05 06:05:00|1908.9|1908.6|1908.2|1907.9|1908.9|1908.6|1907.9|1907.6|5
1659679800000|2022-08-05 06:10:00|1908.1|1907.8|1908.1|1907.8|1908.6|1908.3|1908|1907.7|16
1659680100000|2022-08-05 06:15:00|1908|1907.7|1907.9|1907.6|1908.2|1907.9|1907.7|1907.4|22
1659680400000|2022-08-05 06:20:00|1907.8|1907.5|1907.5|1907.2|1907.9|1907.6|1906.9|1906.6|15
1659680700000|2022-08-05 06:25:00|1907.6|1907.3|1907.8|1907.5|1907.8|1907.5|1907.3|1907|41
1659681000000|2022-08-05 06:30:00|1907.7|1907.4|1907.9|1907.6|1907.9|1907.6|1907.3|1907|10
1659681300000|2022-08-05 06:35:00|1907.8|1907.5|1907.2|1906.9|1907.8|1907.5|1907|1906.7|24
1659681600000|2022-08-05 06:40:00|1907.1|1906.8|1907.4|1907.1|1907.5|1907.2|1907|1906.7|11
1659681900000|2022-08-05 06:45:00|1907.3|1907|1907.2|1906.9|1907.9|1907.6|1907.1|1906.8|10
1659682200000|2022-08-05 06:50:00|1907.1|1906.8|1907.4|1907.1|1907.8|1907.5|1907.1|1906.8|8
1659682500000|2022-08-05 06:55:00|1907.3|1907|1906.4|1906.1|1907.3|1907|1906.3|1906|32
1659682800000|2022-08-05 07:00:00|1906.5|1906.2|1906|1905.7|1907|1906.7|1905.8|1905.5|142
1659683100000|2022-08-05 07:05:00|1906.1|1905.8|1906.6|1906.3|1906.9|1906.6|1905.7|1905.4|166
1659683400000|2022-08-05 07:10:00|1906.8|1906.5|1906.8|1906.5|1907.2|1906.9|1906.4|1906.1|53
1659683700000|2022-08-05 07:15:00|1906.9|1906.6|1906.1|1905.8|1907.3|1907|1905.8|1905.5|72
1659684000000|2022-08-05 07:20:00|1906.2|1905.9|1906.6|1906.3|1907.2|1906.9|1906.2|1905.9|49
1659684300000|2022-08-05 07:25:00|1906.7|1906.4|1906.5|1906.2|1907.2|1906.9|1906.4|1906.1|48
1659684600000|2022-08-05 07:30:00|1906.6|1906.3|1906.7|1906.4|1907.5|1907.2|1906.3|1906|63
1659684900000|2022-08-05 07:35:00|1906.8|1906.5|1906.8|1906.5|1907.5|1907.2|1906.6|1906.3|44
1659685200000|2022-08-05 07:40:00|1906.9|1906.6|1906.8|1906.5|1907.4|1907.1|1906.5|1906.2|46
1659685500000|2022-08-05 07:45:00|1906.9|1906.6|1904.7|1904.4|1907|1906.7|1904.7|1904.4|174
1659685800000|2022-08-05 07:50:00|1904.8|1904.5|1905.5|1905.2|1905.6|1905.3|1904.3|1904|135
1659686100000|2022-08-05 07:55:00|1905.6|1905.3|1906.2|1905.9|1906.2|1905.9|1905.2|1904.9|31
1659686400000|2022-08-05 08:00:00|1906|1905.7|1905.4|1905.1|1906|1905.7|1905|1904.7|87
1659686700000|2022-08-05 08:05:00|1905.3|1905|1905.7|1905.4|1906.1|1905.8|1905.1|1904.8|44
1659687000000|2022-08-05 08:10:00|1905.6|1905.3|1904.3|1904|1905.6|1905.3|1904.1|1903.8|58
1659687300000|2022-08-05 08:15:00|1904.4|1904.1|1903.9|1903.6|1904.5|1904.2|1903.4|1903.1|95
1659687600000|2022-08-05 08:20:00|1903.7|1903.4|1903.9|1903.6|1904.3|1904|1903.5|1903.2|98
1659687900000|2022-08-05 08:25:00|1904|1903.7|1903.6|1903.3|1904.3|1904|1903.4|1903.1|116
1659688200000|2022-08-05 08:30:00|1903.5|1903.2|1902.6|1902.3|1903.7|1903.4|1902.3|1902|308
1659688500000|2022-08-05 08:35:00|1902.5|1902.2|1902.1|1901.8|1902.9|1902.6|1902.1|1901.8|123
1659688800000|2022-08-05 08:40:00|1902.2|1901.9|1901.3|1901|1902.7|1902.4|1901.2|1900.9|148
1659689100000|2022-08-05 08:45:00|1901.4|1901.1|1901.7|1901.4|1901.9|1901.6|1901|1900.7|102
1659689400000|2022-08-05 08:50:00|1901.8|1901.5|1902.5|1902.2|1902.5|1902.2|1901.7|1901.4|84
1659689700000|2022-08-05 08:55:00|1902.6|1902.3|1902.3|1902|1902.7|1902.4|1901.7|1901.4|29
1659690000000|2022-08-05 09:00:00|1902.4|1902.1|1902|1901.7|1902.4|1902.1|1901.7|1901.4|50
1659690300000|2022-08-05 09:05:00|1902.1|1901.8|1901|1900.7|1902.4|1902.1|1901|1900.7|43
1659690600000|2022-08-05 09:10:00|1900.9|1900.6|1901.7|1901.4|1901.7|1901.4|1900.8|1900.5|40
1659690900000|2022-08-05 09:15:00|1901.6|1901.3|1902.9|1902.6|1902.9|1902.6|1901.6|1901.3|95
1659691200000|2022-08-05 09:20:00|1902.8|1902.5|1902.9|1902.6|1903.2|1902.9|1902.6|1902.3|98
1659691500000|2022-08-05 09:25:00|1903|1902.7|1902.5|1902.2|1903.2|1902.9|1902.5|1902.2|42
1659691800000|2022-08-05 09:30:00|1902.6|1902.3|1902.1|1901.8|1902.9|1902.6|1902.1|1901.8|62
1659692100000|2022-08-05 09:35:00|1902.2|1901.9|1902.4|1902.1|1902.7|1902.4|1902.1|1901.8|100
1659692400000|2022-08-05 09:40:00|1902.5|1902.2|1902.6|1902.3|1903.3|1903|1902.3|1902|117
1659692700000|2022-08-05 09:45:00|1902.5|1902.2|1901.9|1901.6|1902.5|1902.2|1901|1900.7|161
1659693000000|2022-08-05 09:50:00|1902|1901.7|1903.2|1902.9|1903.5|1903.2|1901.9|1901.6|159
1659693300000|2022-08-05 09:55:00|1903.4|1903.1|1903.1|1902.8|1903.4|1903.1|1902.7|1902.4|115
1659693600000|2022-08-05 10:00:00|1903|1902.7|1902|1901.7|1903.1|1902.8|1901.4|1901.1|96
1659693900000|2022-08-05 10:05:00|1901.9|1901.6|1902.5|1902.2|1902.7|1902.4|1901.2|1900.9|101
1659694200000|2022-08-05 10:10:00|1902.4|1902.1|1901.5|1901.2|1902.5|1902.2|1901.2|1900.9|87
1659694500000|2022-08-05 10:15:00|1901.4|1901.1|1901.9|1901.6|1902.3|1902|1901.4|1901.1|64
1659694800000|2022-08-05 10:20:00|1902|1901.7|1901.9|1901.6|1902|1901.7|1901.2|1900.9|92
1659695100000|2022-08-05 10:25:00|1902|1901.7|1902.4|1902.1|1902.5|1902.2|1901.3|1901|74
1659695400000|2022-08-05 10:30:00|1902.3|1902|1902.8|1902.5|1902.9|1902.6|1901.6|1901.3|236
1659695700000|2022-08-05 10:35:00|1902.9|1902.6|1902.3|1902|1903.2|1902.9|1902.2|1901.9|102
1659696000000|2022-08-05 10:40:00|1902.1|1901.8|1902.9|1902.6|1902.9|1902.6|1902.1|1901.8|168
1659696300000|2022-08-05 10:45:00|1902.8|1902.5|1902.8|1902.5|1902.9|1902.6|1902.4|1902.1|88
1659696600000|2022-08-05 10:50:00|1902.9|1902.6|1902.8|1902.5|1903.7|1903.4|1902.7|1902.4|112
1659696900000|2022-08-05 10:55:00|1902.9|1902.6|1902.3|1902|1902.9|1902.6|1901.3|1901|172
1659697200000|2022-08-05 11:00:00|1902.4|1902.1|1901.8|1901.5|1903|1902.7|1901.8|1901.5|73
1659697500000|2022-08-05 11:05:00|1901.9|1901.6|1901|1900.7|1902|1901.7|1900.9|1900.6|74
1659697800000|2022-08-05 11:10:00|1901.1|1900.8|1900.9|1900.6|1901.5|1901.2|1900.8|1900.5|82
1659698100000|2022-08-05 11:15:00|1900.8|1900.5|1901.9|1901.6|1902.1|1901.8|1900.3|1900|168
1659698400000|2022-08-05 11:20:00|1902|1901.7|1902.1|1901.8|1902.3|1902|1901.3|1901|35
1659698700000|2022-08-05 11:25:00|1902.2|1901.9|1902.7|1902.4|1903|1902.7|1902.1|1901.8|91
1659699000000|2022-08-05 11:30:00|1902.6|1902.3|1902.7|1902.4|1902.8|1902.5|1902.3|1902|30
1659699300000|2022-08-05 11:35:00|1902.8|1902.5|1903.5|1903.2|1903.8|1903.5|1902.7|1902.4|79
1659699600000|2022-08-05 11:40:00|1903.6|1903.3|1903.2|1902.9|1903.7|1903.4|1903.1|1902.8|80
1659699900000|2022-08-05 11:45:00|1903.3|1903|1904.1|1903.8|1904.1|1903.8|1903.1|1902.8|106
1659700200000|2022-08-05 11:50:00|1903.9|1903.6|1905.4|1905.1|1905.8|1905.5|1903.8|1903.5|331
1659700500000|2022-08-05 11:55:00|1905.3|1905|1905|1904.7|1905.4|1905.1|1904.7|1904.4|171
1659700800000|2022-08-05 12:00:00|1905.1|1904.8|1905.9|1905.6|1905.9|1905.6|1904.6|1904.3|217
1659701100000|2022-08-05 12:05:00|1906|1905.7|1904.9|1904.6|1906|1905.7|1904.4|1904.1|264
1659701400000|2022-08-05 12:10:00|1904.8|1904.5|1905.1|1904.8|1905.7|1905.4|1904.7|1904.4|132
1659701700000|2022-08-05 12:15:00|1905|1904.7|1905.8|1905.5|1905.9|1905.6|1904.9|1904.6|250
1659702000000|2022-08-05 12:20:00|1905.7|1905.4|1905.6|1905.3|1906.3|1906|1905.5|1905.2|290
1659702300000|2022-08-05 12:25:00|1905.5|1905.2|1906.6|1906.3|1907.2|1906.9|1904.9|1904.6|414
1659702600000|2022-08-05 12:30:00|1906.5|1906.2|1888.6|1888.3|1906.5|1906.2|1886.1|1885.8|4885
1659702900000|2022-08-05 12:35:00|1888.9|1888.6|1889.6|1889.3|1891.6|1891.3|1887.6|1887.3|1810
1659703200000|2022-08-05 12:40:00|1889.7|1889.4|1887.9|1887.6|1891.7|1891.4|1887.9|1887.6|1497
1659703500000|2022-08-05 12:45:00|1888.1|1887.8|1883.1|1882.8|1888.1|1887.8|1882.7|1882.4|1467
1659703800000|2022-08-05 12:50:00|1883|1882.7|1883.2|1882.9|1885.9|1885.6|1882.6|1882.3|1123
1659704100000|2022-08-05 12:55:00|1883.1|1882.8|1883.3|1883|1884|1883.7|1880.5|1880.2|904
1659704400000|2022-08-05 13:00:00|1883.1|1882.8|1883.7|1883.4|1885.4|1885.1|1882.3|1882|813
1659704700000|2022-08-05 13:05:00|1883.6|1883.3|1881.8|1881.5|1884.5|1884.2|1881.6|1881.3|921
1659705000000|2022-08-05 13:10:00|1881.9|1881.6|1881|1880.7|1883.2|1882.9|1880.5|1880.2|1115
1659705300000|2022-08-05 13:15:00|1881.1|1880.8|1883.9|1883.6|1884.2|1883.9|1880.7|1880.4|612
1659705600000|2022-08-05 13:20:00|1884.1|1883.8|1883.2|1882.9|1884.8|1884.5|1881.3|1881|738
1659705900000|2022-08-05 13:25:00|1883.1|1882.8|1882.7|1882.4|1883.8|1883.5|1880.6|1880.3|943
1659706200000|2022-08-05 13:30:00|1882.8|1882.5|1885.7|1885.4|1886.4|1886.1|1879.6|1879.3|11368
1659706500000|2022-08-05 13:35:00|1886.1|1885.8|1888.3|1888|1889|1888.7|1884.8|1884.5|6282
1659706800000|2022-08-05 13:40:00|1888.4|1888.1|1889.4|1889.1|1890.1|1889.8|1885.6|1885.3|5074
1659707100000|2022-08-05 13:45:00|1889.2|1888.9|1889|1888.7|1890.4|1890.1|1886.2|1885.9|3231
1659707400000|2022-08-05 13:50:00|1888.9|1888.6|1894.2|1893.9|1894.8|1894.5|1888.7|1888.4|3254
1659707700000|2022-08-05 13:55:00|1894.1|1893.8|1899.6|1899.3|1900.2|1899.9|1894.1|1893.8|2943
1659708000000|2022-08-05 14:00:00|1899.8|1899.5|1902.2|1901.9|1904.1|1903.8|1898|1897.7|4605
1659708300000|2022-08-05 14:05:00|1902.4|1902.1|1906.8|1906.5|1907|1906.7|1901.8|1901.5|2968
1659708600000|2022-08-05 14:10:00|1906.7|1906.4|1910.5|1910.2|1911.7|1911.4|1905.3|1905|3491
1659708900000|2022-08-05 14:15:00|1910.6|1910.3|1911.5|1911.2|1912.9|1912.6|1908.3|1908|2641
1659709200000|2022-08-05 14:20:00|1912|1911.7|1912.9|1912.6|1914.7|1914.4|1911.8|1911.5|1928
1659709500000|2022-08-05 14:25:00|1912.8|1912.5|1912.2|1911.9|1914.3|1914|1909.7|1909.4|2724
1659709800000|2022-08-05 14:30:00|1912.3|1912|1909.1|1908.8|1912.9|1912.6|1907.4|1907.1|2538
1659710100000|2022-08-05 14:35:00|1909.2|1908.9|1911.7|1911.4|1912|1911.7|1908.5|1908.2|1351
1659710400000|2022-08-05 14:40:00|1911.6|1911.3|1909.8|1909.5|1911.8|1911.5|1909.1|1908.8|1301
1659710700000|2022-08-05 14:45:00|1910|1909.7|1910.9|1910.6|1912|1911.7|1909.9|1909.6|1551
1659711000000|2022-08-05 14:50:00|1910.8|1910.5|1909.8|1909.5|1911|1910.7|1908|1907.7|1952
1659711300000|2022-08-05 14:55:00|1909.9|1909.6|1910|1909.7|1910.8|1910.5|1908.4|1908.1|1133
1659711600000|2022-08-05 15:00:00|1910.2|1909.9|1905.9|1905.6|1910.5|1910.2|1905.5|1905.2|1658
1659711900000|2022-08-05 15:05:00|1906|1905.7|1907|1906.7|1907.2|1906.9|1903.9|1903.6|1547
1659712200000|2022-08-05 15:10:00|1907.1|1906.8|1904.5|1904.2|1907.8|1907.5|1903.5|1903.2|1453
1659712500000|2022-08-05 15:15:00|1904.4|1904.1|1903.1|1902.8|1906|1905.7|1902.5|1902.2|1722
1659712800000|2022-08-05 15:20:00|1902.9|1902.6|1896.6|1896.3|1903.1|1902.8|1896.3|1896|2968
1659713100000|2022-08-05 15:25:00|1896.5|1896.2|1891.2|1890.9|1897.3|1897|1891.1|1890.8|2250
1659713400000|2022-08-05 15:30:00|1891.1|1890.8|1897.5|1897.2|1897.7|1897.4|1890.7|1890.4|2578
1659713700000|2022-08-05 15:35:00|1897.7|1897.4|1898.8|1898.5|1898.9|1898.6|1896|1895.7|1579
1659714000000|2022-08-05 15:40:00|1898.7|1898.4|1896.8|1896.5|1899.8|1899.5|1895.8|1895.5|1499
1659714300000|2022-08-05 15:45:00|1896.9|1896.6|1896.6|1896.3|1898.2|1897.9|1894.9|1894.6|1141
1659714600000|2022-08-05 15:50:00|1896.5|1896.2|1900.4|1900.1|1901.6|1901.3|1895.8|1895.5|1194
1659714900000|2022-08-05 15:55:00|1900.3|1900|1899.3|1899|1901|1900.7|1898|1897.7|928
1659715200000|2022-08-05 16:00:00|1899.5|1899.2|1904.3|1904|1905.4|1905.1|1899.5|1899.2|1427
1659715500000|2022-08-05 16:05:00|1904.2|1903.9|1903.7|1903.4|1906.1|1905.8|1903.4|1903.1|1559
1659715800000|2022-08-05 16:10:00|1903.8|1903.5|1905.3|1905|1905.8|1905.5|1903.4|1903.1|1365
1659716100000|2022-08-05 16:15:00|1905.4|1905.1|1907.4|1907.1|1908.7|1908.4|1905.4|1905.1|1191
1659716400000|2022-08-05 16:20:00|1907.3|1907|1906.3|1906|1908.9|1908.6|1905|1904.7|1200
1659716700000|2022-08-05 16:25:00|1906.2|1905.9|1907.7|1907.4|1908.1|1907.8|1905.4|1905.1|824
1659717000000|2022-08-05 16:30:00|1907.8|1907.5|1905.8|1905.5|1907.8|1907.5|1905.6|1905.3|948
1659717300000|2022-08-05 16:35:00|1905.9|1905.6|1907.3|1907|1907.8|1907.5|1904.5|1904.2|1635
1659717600000|2022-08-05 16:40:00|1907.2|1906.9|1908.3|1908|1908.9|1908.6|1905.6|1905.3|704
1659717900000|2022-08-05 16:45:00|1908.4|1908.1|1911.6|1911.3|1911.9|1911.6|1908.1|1907.8|1370
1659718200000|2022-08-05 16:50:00|1911.7|1911.4|1913.1|1912.8|1913.3|1913|1910.7|1910.4|1705
1659718500000|2022-08-05 16:55:00|1913.2|1912.9|1913.9|1913.6|1914.4|1914.1|1912.9|1912.6|1359
1659718800000|2022-08-05 17:00:00|1913.8|1913.5|1914.1|1913.8|1914.3|1914|1911.9|1911.6|1414
1659719100000|2022-08-05 17:05:00|1914.2|1913.9|1914.8|1914.5|1915.4|1915.1|1913.1|1912.8|1773
1659719400000|2022-08-05 17:10:00|1914.7|1914.4|1915.8|1915.5|1916.5|1916.2|1914.3|1914|1399
1659719700000|2022-08-05 17:15:00|1915.9|1915.6|1911.6|1911.3|1916.3|1916|1911.6|1911.3|1915
1659720000000|2022-08-05 17:20:00|1911.7|1911.4|1912.7|1912.4|1912.7|1912.4|1910.2|1909.9|1218
1659720300000|2022-08-05 17:25:00|1912.6|1912.3|1910.3|1910|1913.9|1913.6|1910.2|1909.9|973
1659720600000|2022-08-05 17:30:00|1910.4|1910.1|1914.8|1914.5|1914.9|1914.6|1910.3|1910|1658
1659720900000|2022-08-05 17:35:00|1914.9|1914.6|1915.2|1914.9|1915.7|1915.4|1913.7|1913.4|670
1659721200000|2022-08-05 17:40:00|1915.3|1915|1913.7|1913.4|1915.7|1915.4|1913.7|1913.4|516
1659721500000|2022-08-05 17:45:00|1913.8|1913.5|1913.1|1912.8|1914.3|1914|1912.5|1912.2|1022
1659721800000|2022-08-05 17:50:00|1913.2|1912.9|1912.7|1912.4|1913.7|1913.4|1911.9|1911.6|659
1659722100000|2022-08-05 17:55:00|1912.8|1912.5|1912.3|1912|1912.9|1912.6|1911.1|1910.8|1696
1659722400000|2022-08-05 18:00:00|1912.2|1911.9|1912.5|1912.2|1912.7|1912.4|1911|1910.7|705
1659722700000|2022-08-05 18:05:00|1912.4|1912.1|1910.6|1910.3|1913.4|1913.1|1910.5|1910.2|884
1659723000000|2022-08-05 18:10:00|1910.7|1910.4|1910.5|1910.2|1912|1911.7|1910.1|1909.8|811
1659723300000|2022-08-05 18:15:00|1910.6|1910.3|1911.9|1911.6|1912.4|1912.1|1910.2|1909.9|550
1659723600000|2022-08-05 18:20:00|1911.7|1911.4|1912.1|1911.8|1912.6|1912.3|1911.4|1911.1|508
1659723900000|2022-08-05 18:25:00|1912.2|1911.9|1907.9|1907.6|1912.6|1912.3|1907.9|1907.6|1305
1659724200000|2022-08-05 18:30:00|1907.8|1907.5|1910.7|1910.4|1910.8|1910.5|1906.9|1906.6|955
1659724500000|2022-08-05 18:35:00|1910.6|1910.3|1910.7|1910.4|1911.2|1910.9|1909.6|1909.3|706
1659724800000|2022-08-05 18:40:00|1910.8|1910.5|1911|1910.7|1911.4|1911.1|1909.5|1909.2|838
1659725100000|2022-08-05 18:45:00|1911.1|1910.8|1910.4|1910.1|1911.7|1911.4|1910.1|1909.8|603
1659725400000|2022-08-05 18:50:00|1910.3|1910|1910.4|1910.1|1911.2|1910.9|1909.4|1909.1|880
1659725700000|2022-08-05 18:55:00|1910.5|1910.2|1910.3|1910|1910.6|1910.3|1907.8|1907.5|844
1659726000000|2022-08-05 19:00:00|1910.2|1909.9|1910.5|1910.2|1911.2|1910.9|1909.4|1909.1|1047
1659726300000|2022-08-05 19:05:00|1910.4|1910.1|1911.2|1910.9|1911.4|1911.1|1909.4|1909.1|765
1659726600000|2022-08-05 19:10:00|1911.4|1911.1|1912.2|1911.9|1912.7|1912.4|1911.1|1910.8|1319
1659726900000|2022-08-05 19:15:00|1912.1|1911.8|1912.2|1911.9|1913.1|1912.8|1911.6|1911.3|1079
1659727200000|2022-08-05 19:20:00|1912.3|1912|1912.2|1911.9|1912.9|1912.6|1911|1910.7|1471
1659727500000|2022-08-05 19:25:00|1912.3|1912|1912.6|1912.3|1913.2|1912.9|1911.3|1911|1039
1659727800000|2022-08-05 19:30:00|1912.7|1912.4|1913|1912.7|1913.3|1913|1912.2|1911.9|1150
1659728100000|2022-08-05 19:35:00|1913.1|1912.8|1912.6|1912.3|1913.6|1913.3|1912.3|1912|1250
1659728400000|2022-08-05 19:40:00|1912.5|1912.2|1914.2|1913.9|1914.2|1913.9|1912.5|1912.2|1397
1659728700000|2022-08-05 19:45:00|1914.3|1914|1916.3|1916|1917.3|1917|1914.2|1913.9|3107
1659729000000|2022-08-05 19:50:00|1916.6|1916.3|1917.8|1917.5|1918.1|1917.8|1915.3|1915|3884
1659729300000|2022-08-05 19:55:00|1917.7|1917.4|1915.9|1915.6|1918.2|1917.9|1915.8|1915.5|9826
1659729600000|2022-08-05 20:00:00|1915.8|1915.5|1915.1|1914.8|1916.4|1916.1|1915|1914.7|4418
1659729900000|2022-08-05 20:05:00|1915.2|1914.9|1914.3|1914|1915.2|1914.9|1913.6|1913.3|1098
1659730200000|2022-08-05 20:10:00|1914.2|1913.9|1913.8|1913.5|1914.5|1914.2|1913.2|1912.9|1092
1659730500000|2022-08-05 20:15:00|1913.7|1913.4|1914.9|1914.6|1914.9|1914.6|1913.3|1913|288
1659730800000|2022-08-05 20:20:00|1915|1914.7|1915.5|1915.2|1915.6|1915.3|1914.9|1914.6|264
1659731100000|2022-08-05 20:25:00|1915.4|1915.1|1915.2|1914.9|1915.8|1915.5|1915.2|1914.9|492
1659731400000|2022-08-05 20:30:00|1915.1|1914.8|1914.2|1913.9|1915.2|1914.9|1914|1913.7|182
1659731700000|2022-08-05 20:35:00|1914.1|1913.8|1913.9|1913.6|1914.5|1914.2|1913.8|1913.5|129
1659732000000|2022-08-05 20:40:00|1914|1913.7|1913.4|1913.1|1914.1|1913.8|1913.1|1912.8|201
1659732300000|2022-08-05 20:45:00|1913.3|1913|1913|1912.7|1914.1|1913.8|1912.9|1912.6|386
1659732600000|2022-08-05 20:50:00|1913.1|1912.8|1913.1|1912.8|1913.4|1913.1|1912.9|1912.6|453
1659732900000|2022-08-05 20:55:00|1913|1912.7|1913.7|1912.9|1913.8|1913.2|1912.9|1912.6|185
1659909600000|2022-08-07 22:00:00|1916.6|1916.3|1912.4|1912.1|1917.1|1916.8|1911.5|1911.2|267
1659909900000|2022-08-07 22:05:00|1912.5|1912.2|1913.6|1913.3|1913.8|1913.5|1912|1911.7|184
1659910200000|2022-08-07 22:10:00|1913.7|1913.4|1914.4|1914.1|1914.5|1914.2|1913.4|1913.1|171
1659910500000|2022-08-07 22:15:00|1914.3|1914|1913.4|1913.1|1914.7|1914.4|1912.9|1912.6|127
1659910800000|2022-08-07 22:20:00|1913.3|1913|1913.3|1913|1913.3|1913|1912.5|1912.2|81
1659911100000|2022-08-07 22:25:00|1913.4|1913.1|1912.7|1912.4|1913.4|1913.1|1912|1911.7|53
1659911400000|2022-08-07 22:30:00|1913.1|1912.8|1911|1910.7|1913.8|1913.5|1911|1910.7|95
1659911700000|2022-08-07 22:35:00|1910.9|1910.6|1910.6|1910.3|1911.1|1910.8|1910.3|1910|97
1659912000000|2022-08-07 22:40:00|1910.4|1910.1|1909.3|1909|1910.4|1910.1|1909.3|1909|106
1659912300000|2022-08-07 22:45:00|1909.3|1909|1909.8|1909.5|1910.1|1909.8|1909.3|1909|24
1659912600000|2022-08-07 22:50:00|1909.7|1909.4|1910|1909.7|1910.1|1909.8|1909.7|1909.4|12
1659912900000|2022-08-07 22:55:00|1910.1|1909.8|1910.6|1910.3|1910.6|1910.3|1910.1|1909.8|22
1659913200000|2022-08-07 23:00:00|1910.6|1910.3|1910.8|1910.5|1910.8|1910.5|1910.2|1909.9|39
1659913500000|2022-08-07 23:05:00|1910.7|1910.4|1910.6|1910.3|1911.1|1910.8|1910.4|1910.1|17
1659913800000|2022-08-07 23:10:00|1910.7|1910.4|1910.5|1910.2|1910.9|1910.6|1910.3|1910|7
1659914100000|2022-08-07 23:15:00|1910.4|1910.1|1910|1909.7|1910.8|1910.5|1909.7|1909.4|30
1659914400000|2022-08-07 23:20:00|1909.9|1909.6|1910.4|1910.1|1910.5|1910.2|1909.8|1909.5|11
1659914700000|2022-08-07 23:25:00|1910.3|1910|1910.4|1910.1|1910.6|1910.3|1910.1|1909.8|6
1659915000000|2022-08-07 23:30:00|1910.3|1910|1910|1909.7|1910.4|1910.1|1909.3|1909|20
1659915300000|2022-08-07 23:35:00|1910.1|1909.8|1909.9|1909.6|1910.4|1910.1|1909.6|1909.3|3
1659915600000|2022-08-07 23:40:00|1909.8|1909.5|1910.1|1909.8|1910.2|1909.9|1909.7|1909.4|4
1659915900000|2022-08-07 23:45:00|1910.2|1909.9|1910.4|1910.1|1910.9|1910.6|1910.1|1909.8|33
1659916200000|2022-08-07 23:50:00|1910.5|1910.2|1910.5|1910.2|1911|1910.7|1909.9|1909.6|22
1659916500000|2022-08-07 23:55:00|1910.4|1910.1|1909.8|1909.5|1910.5|1910.2|1909.5|1909.2|37
1659916800000|2022-08-08 00:00:00|1909.7|1909.4|1911.5|1911.2|1911.7|1911.4|1909.3|1909|60
1659917100000|2022-08-08 00:05:00|1911.3|1911|1911.5|1911.2|1911.7|1911.4|1910.7|1910.4|70
1659917400000|2022-08-08 00:10:00|1911.4|1911.1|1912.6|1912.3|1912.6|1912.3|1911.3|1911|86
1659917700000|2022-08-08 00:15:00|1912.5|1912.2|1913.1|1912.8|1914.3|1914|1912.1|1911.8|65
1659918000000|2022-08-08 00:20:00|1913.2|1912.9|1913.4|1913.1|1914|1913.7|1912.9|1912.6|30
1659918300000|2022-08-08 00:25:00|1913.5|1913.2|1913.1|1912.8|1913.7|1913.4|1913.1|1912.8|24
1659918600000|2022-08-08 00:30:00|1913.3|1913|1912.9|1912.6|1913.7|1913.4|1912.8|1912.5|81
1659918900000|2022-08-08 00:35:00|1913|1912.7|1911.7|1911.4|1913|1912.7|1911.6|1911.3|22
1659919200000|2022-08-08 00:40:00|1911.8|1911.5|1912.8|1912.5|1912.8|1912.5|1911.7|1911.4|12
1659919500000|2022-08-08 00:45:00|1912.7|1912.4|1912.6|1912.3|1913|1912.7|1912.3|1912|25
1659919800000|2022-08-08 00:50:00|1912.7|1912.4|1913.1|1912.8|1913.5|1913.2|1912.3|1912|22
1659920100000|2022-08-08 00:55:00|1913|1912.7|1912.4|1912.1|1913.4|1913.1|1912.1|1911.8|95
1659920400000|2022-08-08 01:00:00|1912.6|1912.3|1911.9|1911.6|1912.6|1912.3|1911.7|1911.4|20
1659920700000|2022-08-08 01:05:00|1911.8|1911.5|1911.9|1911.6|1912.1|1911.8|1911.5|1911.2|22
1659921000000|2022-08-08 01:10:00|1911.8|1911.5|1912.1|1911.8|1912.4|1912.1|1911.6|1911.3|21
1659921300000|2022-08-08 01:15:00|1911.9|1911.6|1910.6|1910.3|1912.4|1912.1|1910.3|1910|63
1659921600000|2022-08-08 01:20:00|1910.7|1910.4|1910.7|1910.4|1910.8|1910.5|1909.7|1909.4|31
1659921900000|2022-08-08 01:25:00|1910.6|1910.3|1911.7|1911.4|1911.7|1911.4|1910.5|1910.2|16
1659922200000|2022-08-08 01:30:00|1911.6|1911.3|1911.5|1911.2|1912.4|1912.1|1910.8|1910.5|98
1659922500000|2022-08-08 01:35:00|1911.6|1911.3|1911.2|1910.9|1911.9|1911.6|1911|1910.7|23
1659922800000|2022-08-08 01:40:00|1911.3|1911|1912|1911.7|1912.1|1911.8|1911.3|1911|57
1659923100000|2022-08-08 01:45:00|1912.1|1911.8|1912.5|1912.2|1912.7|1912.4|1911.8|1911.5|34
1659923400000|2022-08-08 01:50:00|1912.4|1912.1|1912.2|1911.9|1912.6|1912.3|1911.9|1911.6|35
1659923700000|2022-08-08 01:55:00|1912.1|1911.8|1912.8|1912.5|1912.9|1912.6|1912|1911.7|14
1659924000000|2022-08-08 02:00:00|1912.5|1912.2|1912.5|1912.2|1913.1|1912.8|1912.3|1912|18
1659924300000|2022-08-08 02:05:00|1912.6|1912.3|1912.2|1911.9|1912.6|1912.3|1912.2|1911.9|6
1659924600000|2022-08-08 02:10:00|1912.1|1911.8|1913.6|1913.3|1913.6|1913.3|1912|1911.7|25
1659924900000|2022-08-08 02:15:00|1913.8|1913.5|1913.3|1913|1914.9|1914.6|1913.2|1912.9|90
1659925200000|2022-08-08 02:20:00|1913.4|1913.1|1914|1913.7|1914.2|1913.9|1913.2|1912.9|10
1659925500000|2022-08-08 02:25:00|1914.1|1913.8|1914.3|1914|1914.8|1914.5|1914.1|1913.8|14
1659925800000|2022-08-08 02:30:00|1914.2|1913.9|1914.2|1913.9|1914.4|1914.1|1913.9|1913.6|7
1659926100000|2022-08-08 02:35:00|1914.3|1914|1915|1914.7|1915.1|1914.8|1914.1|1913.8|30
1659926400000|2022-08-08 02:40:00|1914.9|1914.6|1914.3|1914|1915.1|1914.8|1914|1913.7|34
1659926700000|2022-08-08 02:45:00|1914.2|1913.9|1914|1913.7|1914.5|1914.2|1913.9|1913.6|10
1659927000000|2022-08-08 02:50:00|1913.9|1913.6|1914.4|1914.1|1914.7|1914.4|1913.9|1913.6|36
1659927300000|2022-08-08 02:55:00|1914.3|1914|1914.5|1914.2|1914.6|1914.3|1914.2|1913.9|18
1659927600000|2022-08-08 03:00:00|1914.2|1913.9|1914.1|1913.8|1914.4|1914.1|1913.7|1913.4|17
1659927900000|2022-08-08 03:05:00|1913.9|1913.6|1914.2|1913.9|1914.4|1914.1|1913.9|1913.6|19
1659928200000|2022-08-08 03:10:00|1914.4|1914.1|1914.5|1914.2|1914.7|1914.4|1914.2|1913.9|33
1659928500000|2022-08-08 03:15:00|1914.6|1914.3|1915|1914.7|1915.2|1914.9|1914.4|1914.1|2
1659928800000|2022-08-08 03:20:00|1915.1|1914.8|1914.9|1914.6|1915.2|1914.9|1914.8|1914.5|32
1659929100000|2022-08-08 03:25:00|1915|1914.7|1915|1914.7|1915.1|1914.8|1914.7|1914.4|12
1659929400000|2022-08-08 03:30:00|1914.9|1914.6|1915.5|1915.2|1915.7|1915.4|1914.9|1914.6|40
1659929700000|2022-08-08 03:35:00|1915.6|1915.3|1914.7|1914.4|1915.7|1915.4|1914.7|1914.4|24
1659930000000|2022-08-08 03:40:00|1914.8|1914.5|1914.4|1914.1|1914.9|1914.6|1914.3|1914|30
1659930300000|2022-08-08 03:45:00|1914.5|1914.2|1913.6|1913.3|1914.6|1914.3|1913.5|1913.2|37
1659930600000|2022-08-08 03:50:00|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.3|1913|34
1659930900000|2022-08-08 03:55:00|1913.5|1913.2|1913.6|1913.3|1913.8|1913.5|1913.5|1913.2|9
1659931200000|2022-08-08 04:00:00|1913.7|1913.4|1914.3|1914|1914.4|1914.1|1913.7|1913.4|8
1659931500000|2022-08-08 04:05:00|1914.4|1914.1|1914.1|1913.8|1914.5|1914.2|1914.1|1913.8|3
1659931800000|2022-08-08 04:10:00|1914.2|1913.9|1914.7|1914.4|1914.8|1914.5|1914.1|1913.8|14
1659932100000|2022-08-08 04:15:00|1914.6|1914.3|1914.4|1914.1|1915|1914.7|1914.4|1914.1|21
1659932400000|2022-08-08 04:20:00|1914.5|1914.2|1914.1|1913.8|1914.7|1914.4|1914|1913.7|17
1659932700000|2022-08-08 04:25:00|1914|1913.7|1913.9|1913.6|1914.1|1913.8|1913.7|1913.4|16
1659933000000|2022-08-08 04:30:00|1914.1|1913.8|1914.3|1914|1914.4|1914.1|1914|1913.7|18
1659933300000|2022-08-08 04:35:00|1914.4|1914.1|1914|1913.7|1914.4|1914.1|1913.9|1913.6|3
1659933600000|2022-08-08 04:40:00|1914.1|1913.8|1914|1913.7|1914.1|1913.8|1913.8|1913.5|1
1659933900000|2022-08-08 04:45:00|1913.9|1913.6|1913.9|1913.6|1914.1|1913.8|1913.7|1913.4|3
1659934200000|2022-08-08 04:50:00|1914|1913.7|1914.9|1914.6|1915.1|1914.8|1913.9|1913.6|9
1659934500000|2022-08-08 04:55:00|1915|1914.7|1915.1|1914.8|1915.5|1915.2|1914.6|1914.3|13
1659934800000|2022-08-08 05:00:00|1915.2|1914.9|1915.7|1915.4|1915.9|1915.6|1915|1914.7|33
1659935100000|2022-08-08 05:05:00|1915.8|1915.5|1915.9|1915.6|1916.1|1915.8|1915.7|1915.4|7
1659935400000|2022-08-08 05:10:00|1916|1915.7|1916.6|1916.3|1916.8|1916.5|1915.9|1915.6|50
1659935700000|2022-08-08 05:15:00|1916.8|1916.5|1917.1|1916.8|1917.4|1917.1|1916.6|1916.3|30
1659936000000|2022-08-08 05:20:00|1917|1916.7|1916.9|1916.6|1917.4|1917.1|1916.8|1916.5|17
1659936300000|2022-08-08 05:25:00|1916.8|1916.5|1916.4|1916.1|1916.9|1916.6|1916.3|1916|14
1659936600000|2022-08-08 05:30:00|1916.3|1916|1916.9|1916.6|1917.3|1917|1916|1915.7|150
1659936900000|2022-08-08 05:35:00|1917|1916.7|1916|1915.7|1917.1|1916.8|1915.7|1915.4|17
1659937200000|2022-08-08 05:40:00|1915.9|1915.6|1916|1915.7|1916.2|1915.9|1915.7|1915.4|26
1659937500000|2022-08-08 05:45:00|1915.9|1915.6|1916.6|1916.3|1916.9|1916.6|1915.9|1915.6|20
1659937800000|2022-08-08 05:50:00|1916.7|1916.4|1916.8|1916.5|1917.2|1916.9|1916.6|1916.3|41
1659938100000|2022-08-08 05:55:00|1916.7|1916.4|1917.4|1917.1|1917.6|1917.3|1916.6|1916.3|10
1659938400000|2022-08-08 06:00:00|1917.3|1917|1917.6|1917.3|1917.7|1917.4|1916.8|1916.5|81
1659938700000|2022-08-08 06:05:00|1917.5|1917.2|1917.3|1917|1917.8|1917.5|1917|1916.7|41
1659939000000|2022-08-08 06:10:00|1917.4|1917.1|1917.6|1917.3|1917.6|1917.3|1916.9|1916.6|8
1659939300000|2022-08-08 06:15:00|1917.8|1917.5|1918.5|1918.2|1918.5|1918.2|1917.3|1917|27
1659939600000|2022-08-08 06:20:00|1918.4|1918.1|1918.8|1918.5|1919.6|1919.3|1918.4|1918.1|104
1659939900000|2022-08-08 06:25:00|1918.7|1918.4|1919.5|1919.2|1919.6|1919.3|1918.6|1918.3|23
1659940200000|2022-08-08 06:30:00|1919.2|1918.9|1919.2|1918.9|1919.6|1919.3|1918.7|1918.4|265
1659940500000|2022-08-08 06:35:00|1919.1|1918.8|1918.8|1918.5|1919.3|1919|1918.7|1918.4|62
1659940800000|2022-08-08 06:40:00|1918.9|1918.6|1918.7|1918.4|1919.1|1918.8|1918.7|1918.4|57
1659941100000|2022-08-08 06:45:00|1918.8|1918.5|1918.9|1918.6|1919.2|1918.9|1918.6|1918.3|38
1659941400000|2022-08-08 06:50:00|1918.8|1918.5|1920.7|1920.4|1920.8|1920.5|1918.8|1918.5|144
1659941700000|2022-08-08 06:55:00|1920.9|1920.6|1920.9|1920.6|1921.3|1921|1920|1919.7|103
1659942000000|2022-08-08 07:00:00|1920.8|1920.5|1924|1923.7|1924.3|1924|1920.6|1920.3|597
1659942300000|2022-08-08 07:05:00|1924.2|1923.9|1923.7|1923.4|1925.1|1924.8|1923.4|1923.1|384
1659942600000|2022-08-08 07:10:00|1923.8|1923.5|1923.1|1922.8|1924.5|1924.2|1923|1922.7|196
1659942900000|2022-08-08 07:15:00|1923|1922.7|1922.9|1922.6|1923.2|1922.9|1922|1921.7|126
1659943200000|2022-08-08 07:20:00|1922.8|1922.5|1922.7|1922.4|1923.4|1923.1|1922.4|1922.1|151
1659943500000|2022-08-08 07:25:00|1922.6|1922.3|1922.6|1922.3|1922.9|1922.6|1921.9|1921.6|114
1659943800000|2022-08-08 07:30:00|1922.7|1922.4|1922|1921.7|1923.4|1923.1|1921.8|1921.5|156
1659944100000|2022-08-08 07:35:00|1921.9|1921.6|1921.2|1920.9|1922.1|1921.8|1920.9|1920.6|108
1659944400000|2022-08-08 07:40:00|1921.1|1920.8|1920.6|1920.3|1921.4|1921.1|1920.4|1920.1|132
1659944700000|2022-08-08 07:45:00|1920.9|1920.6|1921.5|1921.2|1921.9|1921.6|1920.6|1920.3|115
1659945000000|2022-08-08 07:50:00|1921.6|1921.3|1922|1921.7|1922.1|1921.8|1921.3|1921|65
1659945300000|2022-08-08 07:55:00|1921.9|1921.6|1921.8|1921.5|1922.1|1921.8|1921.5|1921.2|132
1659945600000|2022-08-08 08:00:00|1921.6|1921.3|1922.5|1922.2|1923.2|1922.9|1921|1920.7|204
1659945900000|2022-08-08 08:05:00|1922.6|1922.3|1921.1|1920.8|1922.7|1922.4|1921|1920.7|109
1659946200000|2022-08-08 08:10:00|1920.8|1920.5|1919.6|1919.3|1921.5|1921.2|1919.5|1919.2|159
1659946500000|2022-08-08 08:15:00|1919.8|1919.5|1919.3|1919|1919.9|1919.6|1919|1918.7|175
1659946800000|2022-08-08 08:20:00|1919.4|1919.1|1919.3|1919|1920.4|1920.1|1919.3|1919|63
1659947100000|2022-08-08 08:25:00|1919.4|1919.1|1920.1|1919.8|1920.8|1920.5|1919.2|1918.9|96
1659947400000|2022-08-08 08:30:00|1920.1|1919.8|1920.3|1920|1920.5|1920.2|1920|1919.7|62
1659947700000|2022-08-08 08:35:00|1920.2|1919.9|1919.8|1919.5|1920.7|1920.4|1919.7|1919.4|88
1659948000000|2022-08-08 08:40:00|1919.9|1919.6|1920.3|1920|1921.1|1920.8|1919.9|1919.6|82
1659948300000|2022-08-08 08:45:00|1920.2|1919.9|1920.2|1919.9|1920.8|1920.5|1920.1|1919.8|63
1659948600000|2022-08-08 08:50:00|1920.1|1919.8|1919.5|1919.2|1920.4|1920.1|1919|1918.7|83
1659948900000|2022-08-08 08:55:00|1919.4|1919.1|1919.8|1919.5|1919.8|1919.5|1919.2|1918.9|23
1659949200000|2022-08-08 09:00:00|1920|1919.7|1921.2|1920.9|1921.2|1920.9|1919.5|1919.2|146
1659949500000|2022-08-08 09:05:00|1921.3|1921|1921.6|1921.3|1922.2|1921.9|1921.2|1920.9|142
1659949800000|2022-08-08 09:10:00|1921.5|1921.2|1919.6|1919.3|1921.6|1921.3|1919.5|1919.2|67
1659950100000|2022-08-08 09:15:00|1919.7|1919.4|1920.2|1919.9|1920.3|1920|1919.2|1918.9|42
1659950400000|2022-08-08 09:20:00|1920.1|1919.8|1919|1918.7|1920.3|1920|1918.9|1918.6|53
1659950700000|2022-08-08 09:25:00|1919.1|1918.8|1919.7|1919.4|1919.8|1919.5|1919|1918.7|51
1659951000000|2022-08-08 09:30:00|1919.6|1919.3|1919.9|1919.6|1920.3|1920|1919.6|1919.3|41
1659951300000|2022-08-08 09:35:00|1920|1919.7|1920.3|1920|1920.5|1920.2|1919.6|1919.3|43
1659951600000|2022-08-08 09:40:00|1920.2|1919.9|1920.5|1920.2|1920.5|1920.2|1920|1919.7|46
1659951900000|2022-08-08 09:45:00|1920.4|1920.1|1920.2|1919.9|1921|1920.7|1920.2|1919.9|53
1659952200000|2022-08-08 09:50:00|1920.1|1919.8|1920.8|1920.5|1920.9|1920.6|1919.9|1919.6|34
1659952500000|2022-08-08 09:55:00|1920.9|1920.6|1920.8|1920.5|1921|1920.7|1920|1919.7|25
1659952800000|2022-08-08 10:00:00|1920.9|1920.6|1922.2|1921.9|1922.2|1921.9|1920.5|1920.2|56
1659953100000|2022-08-08 10:05:00|1922.1|1921.8|1922|1921.7|1922.5|1922.2|1921.7|1921.4|76
1659953400000|2022-08-08 10:10:00|1922.1|1921.8|1921.4|1921.1|1922.3|1922|1920.9|1920.6|65
1659953700000|2022-08-08 10:15:00|1921.5|1921.2|1921.9|1921.6|1922.2|1921.9|1921.1|1920.8|50
1659954000000|2022-08-08 10:20:00|1921.8|1921.5|1921.5|1921.2|1922.3|1922|1921.4|1921.1|51
1659954300000|2022-08-08 10:25:00|1921.6|1921.3|1921.1|1920.8|1921.8|1921.5|1920.9|1920.6|70
1659954600000|2022-08-08 10:30:00|1921|1920.7|1921.7|1921.4|1921.8|1921.5|1921|1920.7|62
1659954900000|2022-08-08 10:35:00|1921.6|1921.3|1922.4|1922.1|1922.5|1922.2|1921.4|1921.1|129
1659955200000|2022-08-08 10:40:00|1922.5|1922.2|1925.1|1924.8|1925.7|1925.4|1922.3|1922|689
1659955500000|2022-08-08 10:45:00|1925|1924.7|1925.3|1925|1925.7|1925.4|1924.6|1924.3|139
1659955800000|2022-08-08 10:50:00|1925.4|1925.1|1925.6|1925.3|1925.7|1925.4|1925.1|1924.8|84
1659956100000|2022-08-08 10:55:00|1925.4|1925.1|1926.2|1925.9|1926.3|1926|1925.2|1924.9|114
1659956400000|2022-08-08 11:00:00|1926|1925.7|1925.5|1925.2|1926.1|1925.8|1925.1|1924.8|251
1659956700000|2022-08-08 11:05:00|1925.4|1925.1|1925.2|1924.9|1925.6|1925.3|1925|1924.7|103
1659957000000|2022-08-08 11:10:00|1925.3|1925|1924.8|1924.5|1925.3|1925|1924.6|1924.3|129
1659957300000|2022-08-08 11:15:00|1924.9|1924.6|1924.4|1924.1|1925|1924.7|1924.1|1923.8|102
1659957600000|2022-08-08 11:20:00|1924.5|1924.2|1925.2|1924.9|1925.3|1925|1924.2|1923.9|173
1659957900000|2022-08-08 11:25:00|1925.1|1924.8|1924.5|1924.2|1925.5|1925.2|1924.3|1924|114
1659958200000|2022-08-08 11:30:00|1924.4|1924.1|1924.3|1924|1924.9|1924.6|1924.1|1923.8|211
1659958500000|2022-08-08 11:35:00|1924.5|1924.2|1924.4|1924.1|1924.7|1924.4|1924.2|1923.9|78
1659958800000|2022-08-08 11:40:00|1924.5|1924.2|1925|1924.7|1925.1|1924.8|1924.4|1924.1|93
1659959100000|2022-08-08 11:45:00|1925.1|1924.8|1925.9|1925.6|1926.1|1925.8|1925.1|1924.8|91
1659959400000|2022-08-08 11:50:00|1926|1925.7|1927.9|1927.6|1927.9|1927.6|1925.9|1925.6|325
1659959700000|2022-08-08 11:55:00|1927.8|1927.5|1927.7|1927.4|1928.5|1928.2|1927|1926.7|256
1659960000000|2022-08-08 12:00:00|1927.8|1927.5|1928.3|1928|1928.3|1928|1927.3|1927|310
1659960300000|2022-08-08 12:05:00|1928.2|1927.9|1928.5|1928.2|1929.1|1928.8|1927.7|1927.4|432
1659960600000|2022-08-08 12:10:00|1928.4|1928.1|1927.7|1927.4|1928.6|1928.3|1927.5|1927.2|269
1659960900000|2022-08-08 12:15:00|1927.6|1927.3|1927.1|1926.8|1927.9|1927.6|1927|1926.7|199
1659961200000|2022-08-08 12:20:00|1927.2|1926.9|1927.8|1927.5|1928.1|1927.8|1926.8|1926.5|305
1659961500000|2022-08-08 12:25:00|1927.9|1927.6|1928.9|1928.6|1929.4|1929.1|1927.4|1927.1|337
1659961800000|2022-08-08 12:30:00|1929|1928.7|1928.6|1928.3|1929.4|1929.1|1928|1927.7|325
1659962100000|2022-08-08 12:35:00|1928.5|1928.2|1928.9|1928.6|1929.1|1928.8|1928.2|1927.9|238
1659962400000|2022-08-08 12:40:00|1929|1928.7|1929.3|1929|1929.4|1929.1|1928.6|1928.3|235
1659962700000|2022-08-08 12:45:00|1929.4|1929.1|1929.6|1929.3|1929.8|1929.5|1928.2|1927.9|252
1659963000000|2022-08-08 12:50:00|1929.8|1929.5|1930.5|1930.2|1930.8|1930.5|1929.8|1929.5|333
1659963300000|2022-08-08 12:55:00|1930.6|1930.3|1932.9|1932.6|1932.9|1932.6|1930.4|1930.1|845
1659963600000|2022-08-08 13:00:00|1932.8|1932.5|1926.8|1926.5|1932.9|1932.6|1926.7|1926.4|1965
1659963900000|2022-08-08 13:05:00|1926.7|1926.4|1928.2|1927.9|1928.2|1927.9|1926.4|1926.1|894
1659964200000|2022-08-08 13:10:00|1928.1|1927.8|1928.3|1928|1929.5|1929.2|1927.5|1927.2|896
1659964500000|2022-08-08 13:15:00|1928.4|1928.1|1929.7|1929.4|1929.7|1929.4|1928|1927.7|609
1659964800000|2022-08-08 13:20:00|1929.8|1929.5|1929.7|1929.4|1930|1929.7|1928.8|1928.5|692
1659965100000|2022-08-08 13:25:00|1929.6|1929.3|1929.4|1929.1|1929.9|1929.6|1928.8|1928.5|754
1659965400000|2022-08-08 13:30:00|1929.1|1928.8|1939.8|1939.5|1941|1940.7|1929.1|1928.8|9758
1659965700000|2022-08-08 13:35:00|1940.1|1939.8|1943.5|1943.2|1944|1943.7|1939.2|1938.9|5512
1659966000000|2022-08-08 13:40:00|1943.6|1943.3|1944.5|1944.2|1946.1|1945.8|1942|1941.7|4702
1659966300000|2022-08-08 13:45:00|1944.4|1944.1|1946.6|1946.3|1947.1|1946.8|1943.6|1943.3|3850
1659966600000|2022-08-08 13:50:00|1946.9|1946.6|1946.5|1946.2|1948.7|1948.4|1945.5|1945.2|4199
1659966900000|2022-08-08 13:55:00|1946.6|1946.3|1948.5|1948.2|1949.2|1948.9|1946.6|1946.3|2553
1659967200000|2022-08-08 14:00:00|1948.8|1948.5|1952.2|1951.9|1952.3|1952|1948.5|1948.2|3252
1659967500000|2022-08-08 14:05:00|1952.3|1952|1951.9|1951.6|1953|1952.7|1950.2|1949.9|2606
1659967800000|2022-08-08 14:10:00|1952.1|1951.8|1950.7|1950.4|1953.9|1953.6|1949.5|1949.2|2269
1659968100000|2022-08-08 14:15:00|1950.9|1950.6|1948.9|1948.6|1951.9|1951.6|1948.1|1947.8|1878
1659968400000|2022-08-08 14:20:00|1948.8|1948.5|1949.5|1949.2|1950.1|1949.8|1947.9|1947.6|1356
1659968700000|2022-08-08 14:25:00|1949.6|1949.3|1948.7|1948.4|1949.9|1949.6|1945.7|1945.4|1797
1659969000000|2022-08-08 14:30:00|1948.9|1948.6|1949|1948.7|1951.4|1951.1|1947.9|1947.6|1037
1659969300000|2022-08-08 14:35:00|1949.1|1948.8|1949.5|1949.2|1951.6|1951.3|1948.2|1947.9|1129
1659969600000|2022-08-08 14:40:00|1949.6|1949.3|1953|1952.7|1953.2|1952.9|1949.5|1949.2|1200
1659969900000|2022-08-08 14:45:00|1953.1|1952.8|1950.4|1950.1|1953.2|1952.9|1950.2|1949.9|1073
1659970200000|2022-08-08 14:50:00|1950.3|1950|1952.4|1952.1|1952.6|1952.3|1950.3|1950|777
1659970500000|2022-08-08 14:55:00|1952.3|1952|1952.7|1952.4|1953.7|1953.4|1951.2|1950.9|1982
1659970800000|2022-08-08 15:00:00|1952.8|1952.5|1953.7|1953.4|1954.2|1953.9|1952.4|1952.1|1822
1659971100000|2022-08-08 15:05:00|1953.6|1953.3|1954.1|1953.8|1954.6|1954.3|1953|1952.7|979
1659971400000|2022-08-08 15:10:00|1954|1953.7|1952.8|1952.5|1954.2|1953.9|1952.3|1952|1022
1659971700000|2022-08-08 15:15:00|1952.7|1952.4|1948.6|1948.3|1952.8|1952.5|1947.9|1947.6|1662
1659972000000|2022-08-08 15:20:00|1948.5|1948.2|1949|1948.7|1950.3|1950|1948.1|1947.8|1069
1659972300000|2022-08-08 15:25:00|1948.9|1948.6|1946.4|1946.1|1949.3|1949|1945.8|1945.5|1265
1659972600000|2022-08-08 15:30:00|1946.3|1946|1944.7|1944.4|1946.9|1946.6|1944.5|1944.2|1608
1659972900000|2022-08-08 15:35:00|1944.8|1944.5|1937.7|1937.4|1945.2|1944.9|1937.2|1936.9|2839
1659973200000|2022-08-08 15:40:00|1937.8|1937.5|1934.4|1934.1|1939.5|1939.2|1933.3|1933|2829
1659973500000|2022-08-08 15:45:00|1934.3|1934|1936.2|1935.9|1936.7|1936.4|1933.1|1932.8|1561
1659973800000|2022-08-08 15:50:00|1936.3|1936|1939.9|1939.6|1940.1|1939.8|1936.1|1935.8|1817
1659974100000|2022-08-08 15:55:00|1940|1939.7|1940.2|1939.9|1940.9|1940.6|1939.5|1939.2|955
1659974400000|2022-08-08 16:00:00|1940.1|1939.8|1941.4|1941.1|1941.7|1941.4|1939.8|1939.5|790
1659974700000|2022-08-08 16:05:00|1941.2|1940.9|1936.8|1936.5|1941.7|1941.4|1935.8|1935.5|1590
1659975000000|2022-08-08 16:10:00|1937|1936.7|1934.5|1934.2|1938.1|1937.8|1934|1933.7|1371
1659975300000|2022-08-08 16:15:00|1934.6|1934.3|1929.3|1929|1935.2|1934.9|1926.7|1926.4|3688
1659975600000|2022-08-08 16:20:00|1929.4|1929.1|1931.2|1930.9|1932.9|1932.6|1928.8|1928.5|2090
1659975900000|2022-08-08 16:25:00|1931.1|1930.8|1927.7|1927.4|1931.7|1931.4|1926.9|1926.6|1341
1659976200000|2022-08-08 16:30:00|1927.5|1927.2|1930.8|1930.5|1931.1|1930.8|1927.2|1926.9|817
1659976500000|2022-08-08 16:35:00|1931|1930.7|1928.6|1928.3|1931.4|1931.1|1926.8|1926.5|1440
1659976800000|2022-08-08 16:40:00|1928.5|1928.2|1930.7|1930.4|1931.1|1930.8|1928|1927.7|805
1659977100000|2022-08-08 16:45:00|1930.8|1930.5|1932.5|1932.2|1932.7|1932.4|1930.3|1930|687
1659977400000|2022-08-08 16:50:00|1932.6|1932.3|1933.3|1933|1933.9|1933.6|1932|1931.7|517
1659977700000|2022-08-08 16:55:00|1933.2|1932.9|1932.5|1932.2|1933.3|1933|1930.9|1930.6|647
1659978000000|2022-08-08 17:00:00|1932.4|1932.1|1930.2|1929.9|1932.8|1932.5|1929.7|1929.4|945
1659978300000|2022-08-08 17:05:00|1930.1|1929.8|1932.2|1931.9|1933.7|1933.4|1930|1929.7|592
1659978600000|2022-08-08 17:10:00|1932.1|1931.8|1933.3|1933|1934.1|1933.8|1931|1930.7|716
1659978900000|2022-08-08 17:15:00|1933.2|1932.9|1933.4|1933.1|1934.3|1934|1932.9|1932.6|1025
1659979200000|2022-08-08 17:20:00|1933.5|1933.2|1932.3|1932|1933.7|1933.4|1929.6|1929.3|947
1659979500000|2022-08-08 17:25:00|1932.5|1932.2|1929.9|1929.6|1932.7|1932.4|1929.8|1929.5|503
1659979800000|2022-08-08 17:30:00|1930|1929.7|1931.5|1931.2|1932.2|1931.9|1929.6|1929.3|692
1659980100000|2022-08-08 17:35:00|1931.4|1931.1|1929.9|1929.6|1931.5|1931.2|1928.8|1928.5|602
1659980400000|2022-08-08 17:40:00|1929.8|1929.5|1931.9|1931.6|1932|1931.7|1929.1|1928.8|396
1659980700000|2022-08-08 17:45:00|1932|1931.7|1932.1|1931.8|1933.5|1933.2|1931.5|1931.2|886
1659981000000|2022-08-08 17:50:00|1932|1931.7|1934.1|1933.8|1934.2|1933.9|1931.6|1931.3|411
1659981300000|2022-08-08 17:55:00|1934|1933.7|1935.4|1935.1|1935.7|1935.4|1933.7|1933.4|463
1659981600000|2022-08-08 18:00:00|1935.5|1935.2|1929.7|1929.4|1935.6|1935.3|1929.7|1929.4|971
1659981900000|2022-08-08 18:05:00|1929.8|1929.5|1933.1|1932.8|1933.5|1933.2|1927.4|1927.1|1158
1659982200000|2022-08-08 18:10:00|1933.2|1932.9|1931.8|1931.5|1933.5|1933.2|1931.1|1930.8|676
1659982500000|2022-08-08 18:15:00|1931.7|1931.4|1932.1|1931.8|1932.5|1932.2|1929.3|1929|890
1659982800000|2022-08-08 18:20:00|1932|1931.7|1931.5|1931.2|1932.3|1932|1930.7|1930.4|718
1659983100000|2022-08-08 18:25:00|1931.4|1931.1|1931.5|1931.2|1932.5|1932.2|1930.1|1929.8|839
1659983400000|2022-08-08 18:30:00|1931.4|1931.1|1932.2|1931.9|1933.1|1932.8|1930.3|1930|860
1659983700000|2022-08-08 18:35:00|1932.1|1931.8|1930.5|1930.2|1932.2|1931.9|1929.9|1929.6|611
1659984000000|2022-08-08 18:40:00|1930.6|1930.3|1931|1930.7|1932.3|1932|1930.1|1929.8|667
1659984300000|2022-08-08 18:45:00|1930.9|1930.6|1930.9|1930.6|1931.9|1931.6|1929.3|1929|891
1659984600000|2022-08-08 18:50:00|1931|1930.7|1928|1927.7|1931.1|1930.8|1927.9|1927.6|1080
1659984900000|2022-08-08 18:55:00|1928.1|1927.8|1930.6|1930.3|1931.5|1931.2|1928|1927.7|638
1659985200000|2022-08-08 19:00:00|1930.5|1930.2|1932.3|1932|1932.7|1932.4|1929.9|1929.6|1200
1659985500000|2022-08-08 19:05:00|1932.4|1932.1|1933.5|1933.2|1933.6|1933.3|1932.2|1931.9|1094
1659985800000|2022-08-08 19:10:00|1933.4|1933.1|1934.5|1934.2|1934.6|1934.3|1932.2|1931.9|1109
1659986100000|2022-08-08 19:15:00|1934.4|1934.1|1932.3|1932|1934.5|1934.2|1930.4|1930.1|1047
1659986400000|2022-08-08 19:20:00|1932.4|1932.1|1934.8|1934.5|1935.7|1935.4|1932.3|1932|1291
1659986700000|2022-08-08 19:25:00|1934.9|1934.6|1935|1934.7|1936.4|1936.1|1934.7|1934.4|962
1659987000000|2022-08-08 19:30:00|1934.9|1934.6|1935.8|1935.5|1936.2|1935.9|1933.3|1933|1128
1659987300000|2022-08-08 19:35:00|1935.7|1935.4|1938.3|1938|1938.4|1938.1|1935.5|1935.2|1108
1659987600000|2022-08-08 19:40:00|1938.1|1937.8|1939.5|1939.2|1939.9|1939.6|1938|1937.7|1130
1659987900000|2022-08-08 19:45:00|1939.4|1939.1|1937|1936.7|1939.7|1939.4|1937|1936.7|1717
1659988200000|2022-08-08 19:50:00|1937.7|1937.4|1936.7|1936.4|1937.7|1937.4|1934.6|1934.3|2213
1659988500000|2022-08-08 19:55:00|1936.8|1936.5|1936|1935.7|1937.3|1937|1935.1|1934.8|6555
1659988800000|2022-08-08 20:00:00|1935.8|1935.5|1936|1935.7|1936.7|1936.4|1935|1934.7|2427
1659989100000|2022-08-08 20:05:00|1935.9|1935.6|1936.2|1935.9|1936.7|1936.4|1935.7|1935.4|627
1659989400000|2022-08-08 20:10:00|1936.3|1936|1936|1935.7|1936.4|1936.1|1935.7|1935.4|1242
1659989700000|2022-08-08 20:15:00|1935.9|1935.6|1935.5|1935.2|1935.9|1935.6|1935.5|1935.2|555
1659990000000|2022-08-08 20:20:00|1935.6|1935.3|1935.8|1935.5|1936|1935.7|1935.4|1935.1|416
1659990300000|2022-08-08 20:25:00|1935.7|1935.4|1935.7|1935.4|1936.1|1935.8|1935.6|1935.3|169
1659990600000|2022-08-08 20:30:00|1935.8|1935.5|1936.1|1935.8|1936.3|1936|1935.6|1935.3|191
1659990900000|2022-08-08 20:35:00|1936|1935.7|1935.8|1935.5|1936.4|1936.1|1935.7|1935.4|444
1659991200000|2022-08-08 20:40:00|1935.7|1935.4|1936.3|1936|1936.5|1936.2|1935.7|1935.4|164
1659991500000|2022-08-08 20:45:00|1936.4|1936.1|1936.5|1936.2|1936.6|1936.3|1936.1|1935.8|159
1659991800000|2022-08-08 20:50:00|1936.4|1936.1|1937.1|1936.8|1937.1|1936.8|1936.4|1936.1|140
1659992100000|2022-08-08 20:55:00|1937|1936.7|1939|1938.2|1939.2|1938.9|1937|1936.7|471
1659992400000|2022-08-08 21:00:00|1939.4|1938.6|1941.2|1940.4|1941.2|1940.4|1939.3|1938.5|0
1659992700000|2022-08-08 21:05:00|1941|1940.2|1947.3|1946.5|1947.3|1946.5|1940.9|1940.1|0
1659993000000|2022-08-08 21:10:00|1947.4|1946.6|1950.6|1949.8|1950.7|1949.9|1947.4|1946.6|0
1659993300000|2022-08-08 21:15:00|1950.5|1949.7|1951|1950.2|1951.1|1950.3|1950.4|1949.6|0
1659993600000|2022-08-08 21:20:00|1951.1|1950.3|1951.2|1950.4|1951.3|1950.5|1951.1|1950.3|0
1659993900000|2022-08-08 21:25:00|1951.3|1950.5|1951|1950.2|1951.3|1950.5|1951|1950.2|0
1659994200000|2022-08-08 21:30:00|1950.9|1950.1|1947.7|1946.9|1950.9|1950.1|1947.7|1946.9|0
1659994500000|2022-08-08 21:35:00|1947.8|1947|1947.2|1946.4|1947.9|1947.1|1947.2|1946.4|0
1659994800000|2022-08-08 21:40:00|1947|1946.2|1947|1946.2|1947|1946.2|1946.8|1946|0
1659995100000|2022-08-08 21:45:00|1946.8|1946|1946.7|1945.9|1946.9|1946.1|1946.7|1945.9|0
1659995400000|2022-08-08 21:50:00|1946.1|1945.3|1945.4|1944.6|1946.1|1945.3|1945.3|1944.5|0
1659995700000|2022-08-08 21:55:00|1945.3|1944.5|1945|1944.2|1945.4|1944.6|1944.8|1944|0
1659996000000|2022-08-08 22:00:00|1943.8|1943|1938.3|1938|1943.8|1943|1937.5|1937.2|275
1659996300000|2022-08-08 22:05:00|1938.2|1937.9|1937.9|1937.6|1938.3|1938|1937.7|1937.4|84
1659996600000|2022-08-08 22:10:00|1938|1937.7|1938.1|1937.8|1938.8|1938.5|1938|1937.7|59
1659996900000|2022-08-08 22:15:00|1938.2|1937.9|1937.6|1937.3|1938.2|1937.9|1937.6|1937.3|38
1659997200000|2022-08-08 22:20:00|1937.7|1937.4|1937.6|1937.3|1937.8|1937.5|1937.2|1936.9|47
1659997500000|2022-08-08 22:25:00|1937.5|1937.2|1937.8|1937.5|1938.1|1937.8|1937.5|1937.2|11
1659997800000|2022-08-08 22:30:00|1937.7|1937.4|1937.4|1937.1|1937.8|1937.5|1937.4|1937.1|12
1659998100000|2022-08-08 22:35:00|1937.5|1937.2|1937.2|1936.9|1937.5|1937.2|1937.2|1936.9|14
1659998400000|2022-08-08 22:40:00|1937.1|1936.8|1937|1936.7|1937.4|1937.1|1936.9|1936.6|15
1659998700000|2022-08-08 22:45:00|1937.1|1936.8|1937.2|1936.9|1937.5|1937.2|1936.9|1936.6|11
1659999000000|2022-08-08 22:50:00|1937.3|1937|1937|1936.7|1937.5|1937.2|1936.9|1936.6|7
1659999300000|2022-08-08 22:55:00|1936.9|1936.6|1937.1|1936.8|1937.1|1936.8|1936.8|1936.5|4
1659999600000|2022-08-08 23:00:00|1937|1936.7|1937.3|1937|1937.5|1937.2|1936.6|1936.3|101
1659999900000|2022-08-08 23:05:00|1937.5|1937.2|1939.5|1939.2|1939.6|1939.3|1937.5|1937.2|260
1660000200000|2022-08-08 23:10:00|1939.6|1939.3|1941.2|1940.9|1941.5|1941.2|1939.4|1939.1|126
1660000500000|2022-08-08 23:15:00|1941.1|1940.8|1940.5|1940.2|1941.2|1940.9|1940.4|1940.1|72
1660000800000|2022-08-08 23:20:00|1940.6|1940.3|1940.5|1940.2|1940.7|1940.4|1940.3|1940|12
1660001100000|2022-08-08 23:25:00|1940.7|1940.4|1941|1940.7|1941|1940.7|1940.5|1940.2|38
1660001400000|2022-08-08 23:30:00|1941.1|1940.8|1941.1|1940.8|1941.8|1941.5|1940.9|1940.6|61
1660001700000|2022-08-08 23:35:00|1941|1940.7|1941.9|1941.6|1942.4|1942.1|1941|1940.7|176
1660002000000|2022-08-08 23:40:00|1941.8|1941.5|1941.2|1940.9|1941.9|1941.6|1941|1940.7|28
1660002300000|2022-08-08 23:45:00|1941.1|1940.8|1941|1940.7|1941.7|1941.4|1940.4|1940.1|84
1660002600000|2022-08-08 23:50:00|1941.1|1940.8|1940.4|1940.1|1941.1|1940.8|1940.4|1940.1|39
1660002900000|2022-08-08 23:55:00|1940.5|1940.2|1940.6|1940.3|1940.9|1940.6|1940.4|1940.1|37
1660003200000|2022-08-09 00:00:00|1940.5|1940.2|1941.1|1940.8|1941.3|1941|1940.3|1940|29
1660003500000|2022-08-09 00:05:00|1941.2|1940.9|1939.7|1939.4|1941.2|1940.9|1939.2|1938.9|47
1660003800000|2022-08-09 00:10:00|1939.5|1939.2|1940.8|1940.5|1941.1|1940.8|1939.4|1939.1|15
1660004100000|2022-08-09 00:15:00|1940.7|1940.4|1942|1941.7|1942|1941.7|1940.5|1940.2|37
1660004400000|2022-08-09 00:20:00|1941.7|1941.4|1940.8|1940.5|1941.9|1941.6|1940.8|1940.5|14
1660004700000|2022-08-09 00:25:00|1940.6|1940.3|1941.3|1941|1941.5|1941.2|1940.3|1940|15
1660005000000|2022-08-09 00:30:00|1941.4|1941.1|1940.7|1940.4|1941.4|1941.1|1940.5|1940.2|11
1660005300000|2022-08-09 00:35:00|1940.6|1940.3|1939.9|1939.6|1941.1|1940.8|1939.9|1939.6|18
1660005600000|2022-08-09 00:40:00|1940|1939.7|1939.8|1939.5|1940.5|1940.2|1939.7|1939.4|8
1660005900000|2022-08-09 00:45:00|1939.7|1939.4|1938.6|1938.3|1939.8|1939.5|1938.6|1938.3|45
1660006200000|2022-08-09 00:50:00|1938.7|1938.4|1939.1|1938.8|1939.5|1939.2|1938.7|1938.4|17
1660006500000|2022-08-09 00:55:00|1939|1938.7|1938.3|1938|1939.2|1938.9|1938.3|1938|23
1660006800000|2022-08-09 01:00:00|1938.6|1938.3|1938.5|1938.2|1938.8|1938.5|1937.9|1937.6|46
1660007100000|2022-08-09 01:05:00|1938.4|1938.1|1937.9|1937.6|1938.7|1938.4|1937.1|1936.8|45
1660007400000|2022-08-09 01:10:00|1938|1937.7|1938.2|1937.9|1938.2|1937.9|1937.7|1937.4|14
1660007700000|2022-08-09 01:15:00|1938.1|1937.8|1937.2|1936.9|1938.1|1937.8|1937.2|1936.9|14
1660008000000|2022-08-09 01:20:00|1937.1|1936.8|1936.2|1935.9|1937.3|1937|1935.9|1935.6|151
1660008300000|2022-08-09 01:25:00|1936.1|1935.8|1936.8|1936.5|1936.9|1936.6|1935.8|1935.5|55
1660008600000|2022-08-09 01:30:00|1936.7|1936.4|1937|1936.7|1937.3|1937|1936.3|1936|26
1660008900000|2022-08-09 01:35:00|1936.9|1936.6|1936.2|1935.9|1937|1936.7|1936.1|1935.8|14
1660009200000|2022-08-09 01:40:00|1936.3|1936|1935.8|1935.5|1936.5|1936.2|1935.4|1935.1|84
1660009500000|2022-08-09 01:45:00|1935.7|1935.4|1935.4|1935.1|1935.8|1935.5|1935.1|1934.8|45
1660009800000|2022-08-09 01:50:00|1935.3|1935|1936.2|1935.9|1936.4|1936.1|1935.2|1934.9|48
1660010100000|2022-08-09 01:55:00|1936|1935.7|1935.7|1935.4|1936.1|1935.8|1935.4|1935.1|5
1660010400000|2022-08-09 02:00:00|1935.8|1935.5|1936.7|1936.4|1936.8|1936.5|1935.8|1935.5|36
1660010700000|2022-08-09 02:05:00|1936.8|1936.5|1937.6|1937.3|1937.7|1937.4|1936.7|1936.4|24
1660011000000|2022-08-09 02:10:00|1937.5|1937.2|1937.2|1936.9|1937.6|1937.3|1936.9|1936.6|10
1660011300000|2022-08-09 02:15:00|1937.3|1937|1937.3|1937|1937.4|1937.1|1936.8|1936.5|30
1660011600000|2022-08-09 02:20:00|1937.4|1937.1|1938.1|1937.8|1938.1|1937.8|1937.3|1937|33
1660011900000|2022-08-09 02:25:00|1938|1937.7|1938.3|1938|1938.6|1938.3|1938|1937.7|81
1660012200000|2022-08-09 02:30:00|1938.4|1938.1|1938|1937.7|1938.4|1938.1|1937.9|1937.6|15
1660012500000|2022-08-09 02:35:00|1938.1|1937.8|1937.6|1937.3|1938.3|1938|1937.5|1937.2|31
1660012800000|2022-08-09 02:40:00|1937.7|1937.4|1938.2|1937.9|1938.4|1938.1|1937.6|1937.3|21
1660013100000|2022-08-09 02:45:00|1938.3|1938|1938.1|1937.8|1938.4|1938.1|1937.9|1937.6|12
1660013400000|2022-08-09 02:50:00|1938|1937.7|1937.7|1937.4|1938.3|1938|1937.6|1937.3|9
1660013700000|2022-08-09 02:55:00|1937.8|1937.5|1938.2|1937.9|1938.4|1938.1|1937.7|1937.4|27
1660014000000|2022-08-09 03:00:00|1938.1|1937.8|1938.8|1938.5|1938.9|1938.6|1938|1937.7|39
1660014300000|2022-08-09 03:05:00|1938.9|1938.6|1938.8|1938.5|1939|1938.7|1938.6|1938.3|15
1660014600000|2022-08-09 03:10:00|1938.7|1938.4|1940.1|1939.8|1940.3|1940|1938.5|1938.2|75
1660014900000|2022-08-09 03:15:00|1940.4|1940.1|1940.1|1939.8|1940.6|1940.3|1939.9|1939.6|41
1660015200000|2022-08-09 03:20:00|1940.2|1939.9|1940.9|1940.6|1941.3|1941|1940|1939.7|24
1660015500000|2022-08-09 03:25:00|1941|1940.7|1940.2|1939.9|1941.2|1940.9|1940.1|1939.8|14
1660015800000|2022-08-09 03:30:00|1940.3|1940|1941.1|1940.8|1941.3|1941|1940.1|1939.8|40
1660016100000|2022-08-09 03:35:00|1941|1940.7|1941.3|1941|1941.4|1941.1|1940.8|1940.5|28
1660016400000|2022-08-09 03:40:00|1941.4|1941.1|1941.8|1941.5|1941.8|1941.5|1941.3|1941|56
1660016700000|2022-08-09 03:45:00|1941.9|1941.6|1941.5|1941.2|1942.1|1941.8|1941.3|1941|14
1660017000000|2022-08-09 03:50:00|1941.6|1941.3|1941.5|1941.2|1941.8|1941.5|1941.2|1940.9|18
1660017300000|2022-08-09 03:55:00|1941.4|1941.1|1941.7|1941.4|1941.8|1941.5|1941.2|1940.9|20
1660017600000|2022-08-09 04:00:00|1941.6|1941.3|1941|1940.7|1942|1941.7|1940.8|1940.5|13
1660017900000|2022-08-09 04:05:00|1941.1|1940.8|1941.2|1940.9|1941.4|1941.1|1940.9|1940.6|6
1660018200000|2022-08-09 04:10:00|1941.3|1941|1940.8|1940.5|1941.4|1941.1|1940.8|1940.5|13
1660018500000|2022-08-09 04:15:00|1940.9|1940.6|1940.9|1940.6|1941|1940.7|1940.6|1940.3|3
1660018800000|2022-08-09 04:20:00|1941|1940.7|1940.5|1940.2|1941|1940.7|1940.4|1940.1|8
1660019100000|2022-08-09 04:25:00|1940.6|1940.3|1940.5|1940.2|1940.7|1940.4|1940.3|1940|18
1660019400000|2022-08-09 04:30:00|1940.4|1940.1|1940.4|1940.1|1940.6|1940.3|1940.3|1940|5
1660019700000|2022-08-09 04:35:00|1940.5|1940.2|1940.5|1940.2|1940.9|1940.6|1940.4|1940.1|18
1660020000000|2022-08-09 04:40:00|1940.6|1940.3|1940.8|1940.5|1941|1940.7|1940.5|1940.2|30
1660020300000|2022-08-09 04:45:00|1940.7|1940.4|1940.8|1940.5|1940.8|1940.5|1940.5|1940.2|12
1660020600000|2022-08-09 04:50:00|1940.9|1940.6|1941|1940.7|1941.1|1940.8|1940.8|1940.5|15
1660020900000|2022-08-09 04:55:00|1940.9|1940.6|1940.8|1940.5|1941|1940.7|1940.8|1940.5|2
1660021200000|2022-08-09 05:00:00|1940.7|1940.4|1939.7|1939.4|1941.2|1940.9|1939.6|1939.3|64
1660021500000|2022-08-09 05:05:00|1939.6|1939.3|1940.4|1940.1|1940.4|1940.1|1939.4|1939.1|17
1660021800000|2022-08-09 05:10:00|1940.5|1940.2|1940.4|1940.1|1941|1940.7|1940.1|1939.8|11
1660022100000|2022-08-09 05:15:00|1940.3|1940|1940.4|1940.1|1940.9|1940.6|1940|1939.7|19
1660022400000|2022-08-09 05:20:00|1940.5|1940.2|1940.5|1940.2|1940.7|1940.4|1940.1|1939.8|36
1660022700000|2022-08-09 05:25:00|1940.6|1940.3|1940.7|1940.4|1941|1940.7|1940.4|1940.1|5
1660023000000|2022-08-09 05:30:00|1940.6|1940.3|1940.7|1940.4|1941.5|1941.2|1940.4|1940.1|31
1660023300000|2022-08-09 05:35:00|1940.8|1940.5|1939.9|1939.6|1941|1940.7|1939.8|1939.5|17
1660023600000|2022-08-09 05:40:00|1939.8|1939.5|1940.7|1940.4|1940.7|1940.4|1939.8|1939.5|10
1660023900000|2022-08-09 05:45:00|1940.8|1940.5|1941|1940.7|1941.2|1940.9|1940.6|1940.3|10
1660024200000|2022-08-09 05:50:00|1940.9|1940.6|1940.6|1940.3|1941|1940.7|1940.5|1940.2|9
1660024500000|2022-08-09 05:55:00|1940.7|1940.4|1940.2|1939.9|1940.7|1940.4|1940.1|1939.8|12
1660024800000|2022-08-09 06:00:00|1940.3|1940|1939.4|1939.1|1940.6|1940.3|1939.1|1938.8|100
1660025100000|2022-08-09 06:05:00|1939.5|1939.2|1939|1938.7|1939.5|1939.2|1938.6|1938.3|53
1660025400000|2022-08-09 06:10:00|1939.1|1938.8|1939.6|1939.3|1939.9|1939.6|1939|1938.7|23
1660025700000|2022-08-09 06:15:00|1939.7|1939.4|1939.7|1939.4|1940.1|1939.8|1939.3|1939|11
1660026000000|2022-08-09 06:20:00|1939.8|1939.5|1938.8|1938.5|1939.9|1939.6|1938.7|1938.4|29
1660026300000|2022-08-09 06:25:00|1938.7|1938.4|1938.8|1938.5|1939.2|1938.9|1938.5|1938.2|41
1660026600000|2022-08-09 06:30:00|1938.7|1938.4|1938.1|1937.8|1939.5|1939.2|1938|1937.7|65
1660026900000|2022-08-09 06:35:00|1938|1937.7|1938.7|1938.4|1938.8|1938.5|1938|1937.7|130
1660027200000|2022-08-09 06:40:00|1938.6|1938.3|1938.5|1938.2|1938.7|1938.4|1938.2|1937.9|29
1660027500000|2022-08-09 06:45:00|1938.8|1938.5|1938.8|1938.5|1938.9|1938.6|1938.3|1938|56
1660027800000|2022-08-09 06:50:00|1938.7|1938.4|1939.6|1939.3|1939.8|1939.5|1938.4|1938.1|63
1660028100000|2022-08-09 06:55:00|1939.7|1939.4|1940|1939.7|1940.3|1940|1939.5|1939.2|47
1660028400000|2022-08-09 07:00:00|1939.8|1939.5|1940.2|1939.9|1941.1|1940.8|1939.7|1939.4|227
1660028700000|2022-08-09 07:05:00|1940.3|1940|1941.5|1941.2|1942.6|1942.3|1940.2|1939.9|526
1660029000000|2022-08-09 07:10:00|1941.6|1941.3|1941.1|1940.8|1942.1|1941.8|1940.8|1940.5|145
1660029300000|2022-08-09 07:15:00|1941|1940.7|1939|1938.7|1941|1940.7|1938.9|1938.6|131
1660029600000|2022-08-09 07:20:00|1939.1|1938.8|1937.8|1937.5|1939.4|1939.1|1936.8|1936.5|262
1660029900000|2022-08-09 07:25:00|1937.9|1937.6|1938.6|1938.3|1938.7|1938.4|1937.3|1937|127
1660030200000|2022-08-09 07:30:00|1938.5|1938.2|1940|1939.7|1940.1|1939.8|1938.5|1938.2|126
1660030500000|2022-08-09 07:35:00|1939.9|1939.6|1939.3|1939|1940.2|1939.9|1938.5|1938.2|102
1660030800000|2022-08-09 07:40:00|1939.2|1938.9|1938.3|1938|1939.5|1939.2|1938.2|1937.9|77
1660031100000|2022-08-09 07:45:00|1938.2|1937.9|1938.5|1938.2|1939.1|1938.8|1938.2|1937.9|68
1660031400000|2022-08-09 07:50:00|1938.6|1938.3|1938.3|1938|1939|1938.7|1938|1937.7|55
1660031700000|2022-08-09 07:55:00|1938.4|1938.1|1939.9|1939.6|1940.5|1940.2|1938.2|1937.9|101
1660032000000|2022-08-09 08:00:00|1939.8|1939.5|1939.7|1939.4|1940.4|1940.1|1939.5|1939.2|116
1660032300000|2022-08-09 08:05:00|1939.6|1939.3|1937.5|1937.2|1939.7|1939.4|1937.5|1937.2|92
1660032600000|2022-08-09 08:10:00|1937.6|1937.3|1938.9|1938.6|1939|1938.7|1937.5|1937.2|96
1660032900000|2022-08-09 08:15:00|1939|1938.7|1939.4|1939.1|1939.5|1939.2|1938.4|1938.1|57
1660033200000|2022-08-09 08:20:00|1939.5|1939.2|1940.7|1940.4|1940.7|1940.4|1939.4|1939.1|106
1660033500000|2022-08-09 08:25:00|1940.6|1940.3|1941.1|1940.8|1941.1|1940.8|1939.7|1939.4|95
1660033800000|2022-08-09 08:30:00|1941|1940.7|1941.2|1940.9|1941.4|1941.1|1940.1|1939.8|110
1660034100000|2022-08-09 08:35:00|1941.3|1941|1941.1|1940.8|1941.7|1941.4|1940.5|1940.2|91
1660034400000|2022-08-09 08:40:00|1941|1940.7|1940.6|1940.3|1941.4|1941.1|1940.4|1940.1|99
1660034700000|2022-08-09 08:45:00|1940.5|1940.2|1939.7|1939.4|1940.9|1940.6|1939.6|1939.3|86
1660035000000|2022-08-09 08:50:00|1939.6|1939.3|1939.4|1939.1|1940|1939.7|1939|1938.7|85
1660035300000|2022-08-09 08:55:00|1939.5|1939.2|1940.3|1940|1940.7|1940.4|1939.4|1939.1|105
1660035600000|2022-08-09 09:00:00|1940.4|1940.1|1941.5|1941.2|1941.7|1941.4|1939.8|1939.5|58
1660035900000|2022-08-09 09:05:00|1941.6|1941.3|1941.2|1940.9|1941.6|1941.3|1941|1940.7|76
1660036200000|2022-08-09 09:10:00|1941.3|1941|1941.1|1940.8|1941.5|1941.2|1940.8|1940.5|51
1660036500000|2022-08-09 09:15:00|1941.2|1940.9|1941.1|1940.8|1941.6|1941.3|1940.8|1940.5|104
1660036800000|2022-08-09 09:20:00|1941|1940.7|1940.1|1939.8|1941.2|1940.9|1940.1|1939.8|108
1660037100000|2022-08-09 09:25:00|1940|1939.7|1939.1|1938.8|1940.1|1939.8|1938.8|1938.5|178
1660037400000|2022-08-09 09:30:00|1939|1938.7|1939.3|1939|1939.3|1939|1938.5|1938.2|133
1660037700000|2022-08-09 09:35:00|1939.2|1938.9|1939|1938.7|1939.7|1939.4|1938.9|1938.6|70
1660038000000|2022-08-09 09:40:00|1938.9|1938.6|1939.3|1939|1939.5|1939.2|1938.5|1938.2|32
1660038300000|2022-08-09 09:45:00|1939.4|1939.1|1940|1939.7|1940.2|1939.9|1938.7|1938.4|94
1660038600000|2022-08-09 09:50:00|1940.1|1939.8|1938.9|1938.6|1940.1|1939.8|1938.8|1938.5|58
1660038900000|2022-08-09 09:55:00|1939|1938.7|1938.1|1937.8|1939|1938.7|1937.8|1937.5|91
1660039200000|2022-08-09 10:00:00|1938|1937.7|1938.4|1938.1|1938.8|1938.5|1938|1937.7|120
1660039500000|2022-08-09 10:05:00|1938.3|1938|1937.3|1937|1938.4|1938.1|1937.2|1936.9|78
1660039800000|2022-08-09 10:10:00|1937.2|1936.9|1935.6|1935.3|1937.2|1936.9|1935.5|1935.2|322
1660040100000|2022-08-09 10:15:00|1935.7|1935.4|1935.7|1935.4|1935.8|1935.5|1934.4|1934.1|331
1660040400000|2022-08-09 10:20:00|1935.6|1935.3|1934.8|1934.5|1935.7|1935.4|1933.9|1933.6|243
1660040700000|2022-08-09 10:25:00|1934.9|1934.6|1934.2|1933.9|1935.5|1935.2|1934|1933.7|362
1660041000000|2022-08-09 10:30:00|1934.4|1934.1|1933.3|1933|1934.6|1934.3|1932.9|1932.6|836
1660041300000|2022-08-09 10:35:00|1933.2|1932.9|1934.2|1933.9|1934.2|1933.9|1932.2|1931.9|497
1660041600000|2022-08-09 10:40:00|1934.1|1933.8|1933|1932.7|1934.6|1934.3|1933|1932.7|197
1660041900000|2022-08-09 10:45:00|1933.1|1932.8|1933|1932.7|1933.8|1933.5|1932.3|1932|144
1660042200000|2022-08-09 10:50:00|1933.1|1932.8|1932.8|1932.5|1933.2|1932.9|1932.2|1931.9|150
1660042500000|2022-08-09 10:55:00|1932.7|1932.4|1933.5|1933.2|1933.8|1933.5|1932.1|1931.8|239
1660042800000|2022-08-09 11:00:00|1933.6|1933.3|1934.8|1934.5|1934.9|1934.6|1933.2|1932.9|242
1660043100000|2022-08-09 11:05:00|1934.9|1934.6|1933.8|1933.5|1934.9|1934.6|1933.7|1933.4|92
1660043400000|2022-08-09 11:10:00|1933.9|1933.6|1934|1933.7|1934.7|1934.4|1933.7|1933.4|55
1660043700000|2022-08-09 11:15:00|1933.9|1933.6|1933.9|1933.6|1934.4|1934.1|1933.5|1933.2|62
1660044000000|2022-08-09 11:20:00|1933.8|1933.5|1933.3|1933|1934.3|1934|1932.9|1932.6|82
1660044300000|2022-08-09 11:25:00|1933.2|1932.9|1931.9|1931.6|1933.2|1932.9|1931.4|1931.1|138
1660044600000|2022-08-09 11:30:00|1931.8|1931.5|1933.2|1932.9|1933.2|1932.9|1931.1|1930.8|90
1660044900000|2022-08-09 11:35:00|1933.1|1932.8|1932.2|1931.9|1933.4|1933.1|1931.6|1931.3|99
1660045200000|2022-08-09 11:40:00|1932.1|1931.8|1928.7|1928.4|1932.2|1931.9|1928.4|1928.1|410
1660045500000|2022-08-09 11:45:00|1928.8|1928.5|1929.4|1929.1|1929.6|1929.3|1928.6|1928.3|226
1660045800000|2022-08-09 11:50:00|1929.3|1929|1930.1|1929.8|1930.5|1930.2|1929.1|1928.8|128
1660046100000|2022-08-09 11:55:00|1930.2|1929.9|1929.6|1929.3|1930.6|1930.3|1929.5|1929.2|104
1660046400000|2022-08-09 12:00:00|1929.7|1929.4|1930.3|1930|1930.5|1930.2|1929|1928.7|334
1660046700000|2022-08-09 12:05:00|1930.4|1930.1|1929.1|1928.8|1930.6|1930.3|1929|1928.7|181
1660047000000|2022-08-09 12:10:00|1929.3|1929|1928.9|1928.6|1929.7|1929.4|1928|1927.7|419
1660047300000|2022-08-09 12:15:00|1929|1928.7|1930.7|1930.4|1931|1930.7|1929|1928.7|320
1660047600000|2022-08-09 12:20:00|1930.6|1930.3|1931.7|1931.4|1931.9|1931.6|1930.6|1930.3|454
1660047900000|2022-08-09 12:25:00|1931.9|1931.6|1931.4|1931.1|1932.3|1932|1931.3|1931|169
1660048200000|2022-08-09 12:30:00|1931.3|1931|1932|1931.7|1932.6|1932.3|1930.2|1929.9|370
1660048500000|2022-08-09 12:35:00|1931.9|1931.6|1931.7|1931.4|1932.1|1931.8|1931.2|1930.9|251
1660048800000|2022-08-09 12:40:00|1931.9|1931.6|1931.7|1931.4|1932.2|1931.9|1931.4|1931.1|318
1660049100000|2022-08-09 12:45:00|1931.8|1931.5|1931.3|1931|1932.4|1932.1|1931.3|1931|152
1660049400000|2022-08-09 12:50:00|1931.2|1930.9|1931.6|1931.3|1932|1931.7|1930.6|1930.3|133
1660049700000|2022-08-09 12:55:00|1931.7|1931.4|1931.2|1930.9|1932.3|1932|1931|1930.7|220
1660050000000|2022-08-09 13:00:00|1931.3|1931|1931.1|1930.8|1931.6|1931.3|1930.1|1929.8|268
1660050300000|2022-08-09 13:05:00|1931|1930.7|1930.9|1930.6|1931.6|1931.3|1930.1|1929.8|360
1660050600000|2022-08-09 13:10:00|1931|1930.7|1930.1|1929.8|1931.3|1931|1929.7|1929.4|365
1660050900000|2022-08-09 13:15:00|1930|1929.7|1928.2|1927.9|1930.3|1930|1928.1|1927.8|606
1660051200000|2022-08-09 13:20:00|1928.3|1928|1929.9|1929.6|1930.2|1929.9|1928.1|1927.8|503
1660051500000|2022-08-09 13:25:00|1929.7|1929.4|1928.6|1928.3|1930|1929.7|1928.4|1928.1|1068
1660051800000|2022-08-09 13:30:00|1928.2|1927.9|1923|1922.7|1929.6|1929.3|1918.5|1918.2|10818
1660052100000|2022-08-09 13:35:00|1922.7|1922.4|1925|1924.7|1926.5|1926.2|1921.2|1920.9|4887
1660052400000|2022-08-09 13:40:00|1924.9|1924.6|1927.1|1926.8|1927.8|1927.5|1924|1923.7|3980
1660052700000|2022-08-09 13:45:00|1927.2|1926.9|1922|1921.7|1928.2|1927.9|1920.6|1920.3|3894
1660053000000|2022-08-09 13:50:00|1922.1|1921.8|1916|1915.7|1925.4|1925.1|1915.5|1915.2|3988
1660053300000|2022-08-09 13:55:00|1916.3|1916|1917.5|1917.2|1918.1|1917.8|1913.7|1913.4|3492
1660053600000|2022-08-09 14:00:00|1917.2|1916.9|1913.6|1913.3|1917.2|1916.9|1913.1|1912.8|3455
1660053900000|2022-08-09 14:05:00|1913.5|1913.2|1910.8|1910.5|1914.1|1913.8|1910.8|1910.5|2631
1660054200000|2022-08-09 14:10:00|1910.7|1910.4|1913.4|1913.1|1914.9|1914.6|1910.1|1909.8|2161
1660054500000|2022-08-09 14:15:00|1913.2|1912.9|1915.5|1915.2|1917.3|1917|1912.1|1911.8|2443
1660054800000|2022-08-09 14:20:00|1915.4|1915.1|1910.2|1909.9|1917.8|1917.5|1910.1|1909.8|2462
1660055100000|2022-08-09 14:25:00|1910.3|1910|1915|1914.7|1915.3|1915|1910.3|1910|1674
1660055400000|2022-08-09 14:30:00|1914.9|1914.6|1916.7|1916.4|1917.5|1917.2|1912.4|1912.1|1796
1660055700000|2022-08-09 14:35:00|1916.5|1916.2|1911.4|1911.1|1916.7|1916.4|1909|1908.7|2414
1660056000000|2022-08-09 14:40:00|1911.6|1911.3|1912.5|1912.2|1913.7|1913.4|1909.8|1909.5|1168
1660056300000|2022-08-09 14:45:00|1912.4|1912.1|1913.4|1913.1|1913.5|1913.2|1909.9|1909.6|1296
1660056600000|2022-08-09 14:50:00|1913.5|1913.2|1911.9|1911.6|1914.3|1914|1911.6|1911.3|1139
1660056900000|2022-08-09 14:55:00|1911.8|1911.5|1911.9|1911.6|1912.3|1912|1910.5|1910.2|975
1660057200000|2022-08-09 15:00:00|1911.8|1911.5|1905.8|1905.5|1912.1|1911.8|1905.7|1905.4|1823
1660057500000|2022-08-09 15:05:00|1905.7|1905.4|1908.4|1908.1|1910.3|1910|1905.2|1904.9|1884
1660057800000|2022-08-09 15:10:00|1908.3|1908|1912.6|1912.3|1912.7|1912.4|1907.7|1907.4|1613
1660058100000|2022-08-09 15:15:00|1912.7|1912.4|1913.9|1913.6|1915.8|1915.5|1912|1911.7|1551
1660058400000|2022-08-09 15:20:00|1913.7|1913.4|1911.9|1911.6|1914.1|1913.8|1911.4|1911.1|975
1660058700000|2022-08-09 15:25:00|1912|1911.7|1911.4|1911.1|1913.1|1912.8|1910.8|1910.5|1101
1660059000000|2022-08-09 15:30:00|1911.5|1911.2|1908.7|1908.4|1911.6|1911.3|1907.5|1907.2|1577
1660059300000|2022-08-09 15:35:00|1908.8|1908.5|1908.3|1908|1909.9|1909.6|1907.7|1907.4|875
1660059600000|2022-08-09 15:40:00|1908.4|1908.1|1907.1|1906.8|1909.5|1909.2|1907.1|1906.8|776
1660059900000|2022-08-09 15:45:00|1907.2|1906.9|1906.8|1906.5|1908.9|1908.6|1906.5|1906.2|915
1660060200000|2022-08-09 15:50:00|1906.7|1906.4|1908.1|1907.8|1908.5|1908.2|1904.6|1904.3|1607
1660060500000|2022-08-09 15:55:00|1908|1907.7|1905.5|1905.2|1908.4|1908.1|1905.4|1905.1|867
1660060800000|2022-08-09 16:00:00|1905.4|1905.1|1906.7|1906.4|1906.9|1906.6|1904.3|1904|1002
1660061100000|2022-08-09 16:05:00|1906.8|1906.5|1906.1|1905.8|1907.9|1907.6|1905.9|1905.6|709
1660061400000|2022-08-09 16:10:00|1906|1905.7|1904.7|1904.4|1906.3|1906|1904.4|1904.1|701
1660061700000|2022-08-09 16:15:00|1904.6|1904.3|1904.8|1904.5|1905.9|1905.6|1904.2|1903.9|550
1660062000000|2022-08-09 16:20:00|1904.9|1904.6|1904.3|1904|1906.1|1905.8|1903.9|1903.6|1172
1660062300000|2022-08-09 16:25:00|1904.2|1903.9|1903.1|1902.8|1905.7|1905.4|1902.7|1902.4|1224
1660062600000|2022-08-09 16:30:00|1902.9|1902.6|1903.5|1903.2|1904.1|1903.8|1902.7|1902.4|1013
1660062900000|2022-08-09 16:35:00|1903.4|1903.1|1904.4|1904.1|1904.9|1904.6|1902.4|1902.1|618
1660063200000|2022-08-09 16:40:00|1904.3|1904|1903.7|1903.4|1904.6|1904.3|1902.7|1902.4|688
1660063500000|2022-08-09 16:45:00|1903.8|1903.5|1903.1|1902.8|1903.9|1903.6|1901.9|1901.6|775
1660063800000|2022-08-09 16:50:00|1903.2|1902.9|1902.9|1902.6|1903.4|1903.1|1901.7|1901.4|756
1660064100000|2022-08-09 16:55:00|1903|1902.7|1903.9|1903.6|1904|1903.7|1902.2|1901.9|731
1660064400000|2022-08-09 17:00:00|1903.8|1903.5|1905.2|1904.9|1906|1905.7|1903.8|1903.5|1237
1660064700000|2022-08-09 17:05:00|1905.3|1905|1903.6|1903.3|1905.7|1905.4|1902.1|1901.8|986
1660065000000|2022-08-09 17:10:00|1903.5|1903.2|1903.9|1903.6|1904.3|1904|1901.8|1901.5|802
1660065300000|2022-08-09 17:15:00|1903.8|1903.5|1903.2|1902.9|1905.4|1905.1|1902.9|1902.6|1306
1660065600000|2022-08-09 17:20:00|1903.3|1903|1902.9|1902.6|1903.8|1903.5|1902.2|1901.9|523
1660065900000|2022-08-09 17:25:00|1903|1902.7|1903.7|1903.4|1903.8|1903.5|1902.4|1902.1|465
1660066200000|2022-08-09 17:30:00|1903.6|1903.3|1902.2|1901.9|1903.8|1903.5|1902|1901.7|505
1660066500000|2022-08-09 17:35:00|1902.3|1902|1900.7|1900.4|1902.5|1902.2|1900.5|1900.2|664
1660066800000|2022-08-09 17:40:00|1900.6|1900.3|1900.5|1900.2|1901.2|1900.9|1898.9|1898.6|1134
1660067100000|2022-08-09 17:45:00|1900.4|1900.1|1901.1|1900.8|1901.1|1900.8|1899.2|1898.9|630
1660067400000|2022-08-09 17:50:00|1900.9|1900.6|1901.4|1901.1|1901.8|1901.5|1900.6|1900.3|546
1660067700000|2022-08-09 17:55:00|1901.3|1901|1904|1903.7|1904.7|1904.4|1901.2|1900.9|905
1660068000000|2022-08-09 18:00:00|1904.1|1903.8|1904.6|1904.3|1905.6|1905.3|1903.7|1903.4|748
1660068300000|2022-08-09 18:05:00|1904.5|1904.2|1904.6|1904.3|1905.5|1905.2|1904|1903.7|417
1660068600000|2022-08-09 18:10:00|1904.5|1904.2|1903.7|1903.4|1904.8|1904.5|1903.4|1903.1|593
1660068900000|2022-08-09 18:15:00|1903.6|1903.3|1901.4|1901.1|1903.8|1903.5|1901.1|1900.8|984
1660069200000|2022-08-09 18:20:00|1901.2|1900.9|1900.7|1900.4|1901.6|1901.3|1899.8|1899.5|970
1660069500000|2022-08-09 18:25:00|1900.6|1900.3|1900.7|1900.4|1901.2|1900.9|1899.8|1899.5|764
1660069800000|2022-08-09 18:30:00|1900.6|1900.3|1902.8|1902.5|1902.9|1902.6|1900.4|1900.1|1146
1660070100000|2022-08-09 18:35:00|1902.9|1902.6|1902.8|1902.5|1903.6|1903.3|1901.7|1901.4|1132
1660070400000|2022-08-09 18:40:00|1902.7|1902.4|1902.5|1902.2|1903.1|1902.8|1901.8|1901.5|564
1660070700000|2022-08-09 18:45:00|1902.6|1902.3|1904.4|1904.1|1904.6|1904.3|1902.4|1902.1|942
1660071000000|2022-08-09 18:50:00|1904.3|1904|1905.7|1905.4|1907.1|1906.8|1904.2|1903.9|1022
1660071300000|2022-08-09 18:55:00|1905.6|1905.3|1904.7|1904.4|1906.4|1906.1|1904.7|1904.4|712
1660071600000|2022-08-09 19:00:00|1904.8|1904.5|1903.6|1903.3|1905.6|1905.3|1903.5|1903.2|798
1660071900000|2022-08-09 19:05:00|1903.8|1903.5|1904.1|1903.8|1904.3|1904|1902.7|1902.4|783
1660072200000|2022-08-09 19:10:00|1904.2|1903.9|1903.1|1902.8|1904.7|1904.4|1902.8|1902.5|948
1660072500000|2022-08-09 19:15:00|1903.2|1902.9|1904.2|1903.9|1904.5|1904.2|1903.1|1902.8|855
1660072800000|2022-08-09 19:20:00|1904|1903.7|1906|1905.7|1906.2|1905.9|1904|1903.7|1328
1660073100000|2022-08-09 19:25:00|1905.9|1905.6|1904.3|1904|1906.3|1906|1904.2|1903.9|1298
1660073400000|2022-08-09 19:30:00|1904.4|1904.1|1903.7|1903.4|1905|1904.7|1903.5|1903.2|1112
1660073700000|2022-08-09 19:35:00|1903.8|1903.5|1903.6|1903.3|1904.3|1904|1903.2|1902.9|1060
1660074000000|2022-08-09 19:40:00|1903.7|1903.4|1902.9|1902.6|1904.6|1904.3|1902.8|1902.5|1737
1660074300000|2022-08-09 19:45:00|1902.8|1902.5|1903.4|1903.1|1903.7|1903.4|1901.6|1901.3|1634
1660074600000|2022-08-09 19:50:00|1903.6|1903.3|1904.9|1904.6|1906|1905.7|1903.6|1903.3|2792
1660074900000|2022-08-09 19:55:00|1905|1904.7|1909.5|1909.2|1910.1|1909.8|1903.8|1903.5|12820
1660075200000|2022-08-09 20:00:00|1909.3|1909|1910.3|1910|1910.5|1910.2|1908.8|1908.5|4080
1660075500000|2022-08-09 20:05:00|1910.4|1910.1|1909.3|1909|1910.6|1910.3|1908.9|1908.6|805
1660075800000|2022-08-09 20:10:00|1909.2|1908.9|1910|1909.7|1910.4|1910.1|1909.2|1908.9|1003
1660076100000|2022-08-09 20:15:00|1909.9|1909.6|1909.3|1909|1910|1909.7|1908.7|1908.4|633
1660076400000|2022-08-09 20:20:00|1909.4|1909.1|1910.1|1909.8|1910.2|1909.9|1909.1|1908.8|241
1660076700000|2022-08-09 20:25:00|1910|1909.7|1910.3|1910|1910.4|1910.1|1909.8|1909.5|127
1660077000000|2022-08-09 20:30:00|1910.4|1910.1|1910.4|1910.1|1910.7|1910.4|1910.2|1909.9|246
1660077300000|2022-08-09 20:35:00|1910.5|1910.2|1910.1|1909.8|1911|1910.7|1910.1|1909.8|420
1660077600000|2022-08-09 20:40:00|1910|1909.7|1911.2|1910.9|1911.3|1911|1909.9|1909.6|570
1660077900000|2022-08-09 20:45:00|1911.1|1910.8|1911.3|1911|1911.3|1911|1910.1|1909.8|314
1660078200000|2022-08-09 20:50:00|1911.2|1910.9|1910.4|1910.1|1911.4|1911.1|1910.3|1910|153
1660078500000|2022-08-09 20:55:00|1910.5|1910.2|1910.7|1909.9|1910.7|1910.4|1910.3|1909.8|199
1660078800000|2022-08-09 21:00:00|1910.8|1910|1911.1|1910.3|1911.2|1910.4|1910.7|1909.9|0
1660079100000|2022-08-09 21:05:00|1911.2|1910.4|1911|1910.2|1911.2|1910.4|1911|1910.2|0
1660079400000|2022-08-09 21:10:00|1910.8|1910|1910.8|1910|1910.8|1910|1910.8|1910|0
1660079700000|2022-08-09 21:15:00|1910.7|1909.9|1910.7|1909.9|1910.8|1910|1910.7|1909.9|0
1660080000000|2022-08-09 21:20:00|1910.8|1910|1910.8|1910|1910.8|1910|1910.8|1910|0
1660080300000|2022-08-09 21:25:00|1910.7|1909.9|1910.6|1909.8|1910.7|1909.9|1910.6|1909.8|0
1660081200000|2022-08-09 21:40:00|1910.5|1909.7|1910.5|1909.7|1910.6|1909.8|1910.5|1909.7|0
1660081500000|2022-08-09 21:45:00|1910.6|1909.8|1910.5|1909.7|1910.6|1909.8|1910.5|1909.7|0
1660081800000|2022-08-09 21:50:00|1910.3|1909.5|1910.2|1909.4|1910.3|1909.5|1910.2|1909.4|0
1660082100000|2022-08-09 21:55:00|1910.3|1909.5|1910.3|1909.5|1910.5|1909.7|1910.3|1909.5|0
1660082400000|2022-08-09 22:00:00|1910.4|1909.6|1909.5|1909.2|1910.4|1910.1|1909.2|1908.9|126
1660082700000|2022-08-09 22:05:00|1909.4|1909.1|1909.3|1909|1909.6|1909.3|1909.2|1908.9|16
1660083000000|2022-08-09 22:10:00|1909.4|1909.1|1909.8|1909.5|1910.1|1909.8|1909.1|1908.8|37
1660083300000|2022-08-09 22:15:00|1909.7|1909.4|1909.9|1909.6|1910|1909.7|1909.5|1909.2|27
1660083600000|2022-08-09 22:20:00|1910|1909.7|1909.9|1909.6|1910.1|1909.8|1909.8|1909.5|7
1660083900000|2022-08-09 22:25:00|1910|1909.7|1910|1909.7|1910.1|1909.8|1909.4|1909.1|42
1660084200000|2022-08-09 22:30:00|1910.1|1909.8|1909.7|1909.4|1910.1|1909.8|1909.3|1909|35
1660084500000|2022-08-09 22:35:00|1909.6|1909.3|1909.4|1909.1|1909.7|1909.4|1909.2|1908.9|24
1660084800000|2022-08-09 22:40:00|1909.3|1909|1909.4|1909.1|1909.5|1909.2|1909.3|1909|7
1660085100000|2022-08-09 22:45:00|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.3|1909|16
1660085400000|2022-08-09 22:50:00|1909.5|1909.2|1909.8|1909.5|1909.8|1909.5|1909.4|1909.1|5
1660085700000|2022-08-09 22:55:00|1909.9|1909.6|1909.4|1909.1|1910|1909.7|1909.3|1909|11
1660086000000|2022-08-09 23:00:00|1909.3|1909|1909.9|1909.6|1910|1909.7|1909|1908.7|22
1660086300000|2022-08-09 23:05:00|1910|1909.7|1910|1909.7|1910.2|1909.9|1909.8|1909.5|8
1660086600000|2022-08-09 23:10:00|1910.1|1909.8|1910.2|1909.9|1910.3|1910|1909.9|1909.6|7
1660086900000|2022-08-09 23:15:00|1910.1|1909.8|1909.7|1909.4|1910.3|1910|1909.7|1909.4|31
1660087200000|2022-08-09 23:20:00|1909.8|1909.5|1909.7|1909.4|1910.6|1910.3|1909.7|1909.4|26
1660087500000|2022-08-09 23:25:00|1909.6|1909.3|1910|1909.7|1910.1|1909.8|1909.6|1909.3|18
1660087800000|2022-08-09 23:30:00|1909.9|1909.6|1909.9|1909.6|1910.1|1909.8|1909.8|1909.5|1
1660088100000|2022-08-09 23:35:00|1910|1909.7|1909.8|1909.5|1910|1909.7|1909.8|1909.5|2
1660088400000|2022-08-09 23:40:00|1909.9|1909.6|1909.6|1909.3|1910|1909.7|1909.6|1909.3|8
1660088700000|2022-08-09 23:45:00|1909.7|1909.4|1910.1|1909.8|1910.3|1910|1909.6|1909.3|11
1660089000000|2022-08-09 23:50:00|1910|1909.7|1910.2|1909.9|1910.6|1910.3|1909.9|1909.6|15
1660089300000|2022-08-09 23:55:00|1910|1909.7|1910.4|1910.1|1910.9|1910.6|1909.8|1909.5|45
1660089600000|2022-08-10 00:00:00|1910.3|1910|1908.4|1908.1|1910.8|1910.5|1908.1|1907.8|74
1660089900000|2022-08-10 00:05:00|1908.3|1908|1907.1|1906.8|1908.4|1908.1|1906.3|1906|76
1660090200000|2022-08-10 00:10:00|1907.2|1906.9|1906.9|1906.6|1907.5|1907.2|1906.7|1906.4|32
1660090500000|2022-08-10 00:15:00|1907.1|1906.8|1907.2|1906.9|1907.8|1907.5|1906.5|1906.2|66
1660090800000|2022-08-10 00:20:00|1907.3|1907|1907.6|1907.3|1907.9|1907.6|1907|1906.7|24
1660091100000|2022-08-10 00:25:00|1907.5|1907.2|1906.8|1906.5|1907.7|1907.4|1906.8|1906.5|25
1660091400000|2022-08-10 00:30:00|1906.9|1906.6|1907.8|1907.5|1908.1|1907.8|1906.9|1906.6|91
1660091700000|2022-08-10 00:35:00|1907.6|1907.3|1907.8|1907.5|1908|1907.7|1907.4|1907.1|25
1660092000000|2022-08-10 00:40:00|1907.7|1907.4|1907.4|1907.1|1908.5|1908.2|1907.3|1907|27
1660092300000|2022-08-10 00:45:00|1907.3|1907|1907.3|1907|1907.5|1907.2|1907.1|1906.8|12
1660092600000|2022-08-10 00:50:00|1907.2|1906.9|1907.2|1906.9|1907.8|1907.5|1907|1906.7|15
1660092900000|2022-08-10 00:55:00|1907.1|1906.8|1907.1|1906.8|1907.7|1907.4|1907|1906.7|12
1660093200000|2022-08-10 01:00:00|1907|1906.7|1909|1908.7|1909.2|1908.9|1906.9|1906.6|48
1660093500000|2022-08-10 01:05:00|1909.1|1908.8|1909.5|1909.2|1909.8|1909.5|1908.7|1908.4|42
1660093800000|2022-08-10 01:10:00|1909.6|1909.3|1909.4|1909.1|1910|1909.7|1909.4|1909.1|18
1660094100000|2022-08-10 01:15:00|1909.3|1909|1910|1909.7|1910.3|1910|1909.2|1908.9|41
1660094400000|2022-08-10 01:20:00|1910.1|1909.8|1910.1|1909.8|1910.3|1910|1909.4|1909.1|43
1660094700000|2022-08-10 01:25:00|1910.2|1909.9|1909.6|1909.3|1910.4|1910.1|1909.5|1909.2|30
1660095000000|2022-08-10 01:30:00|1909.5|1909.2|1909.9|1909.6|1910.1|1909.8|1909.2|1908.9|20
1660095300000|2022-08-10 01:35:00|1909.8|1909.5|1910.3|1910|1910.4|1910.1|1909.8|1909.5|29
1660095600000|2022-08-10 01:40:00|1910.2|1909.9|1909.9|1909.6|1910.3|1910|1909.3|1909|31
1660095900000|2022-08-10 01:45:00|1910|1909.7|1910.2|1909.9|1910.3|1910|1909.6|1909.3|30
1660096200000|2022-08-10 01:50:00|1910.1|1909.8|1909.2|1908.9|1910.2|1909.9|1909.2|1908.9|17
1660096500000|2022-08-10 01:55:00|1909.1|1908.8|1909|1908.7|1909.5|1909.2|1908.7|1908.4|22
1660096800000|2022-08-10 02:00:00|1908.8|1908.5|1908.8|1908.5|1909.2|1908.9|1908.7|1908.4|30
1660097100000|2022-08-10 02:05:00|1908.7|1908.4|1909.2|1908.9|1909.5|1909.2|1908.5|1908.2|34
1660097400000|2022-08-10 02:10:00|1909.3|1909|1908.5|1908.2|1909.4|1909.1|1908.5|1908.2|14
1660097700000|2022-08-10 02:15:00|1908.3|1908|1908.3|1908|1908.6|1908.3|1908|1907.7|32
1660098000000|2022-08-10 02:20:00|1908.2|1907.9|1907.7|1907.4|1908.7|1908.4|1907.7|1907.4|11
1660098300000|2022-08-10 02:25:00|1907.8|1907.5|1908.3|1908|1908.5|1908.2|1907.3|1907|37
1660098600000|2022-08-10 02:30:00|1908.4|1908.1|1906.8|1906.5|1908.5|1908.2|1906.7|1906.4|39
1660098900000|2022-08-10 02:35:00|1906.7|1906.4|1907.3|1907|1907.4|1907.1|1906.7|1906.4|43
1660099200000|2022-08-10 02:40:00|1907.4|1907.1|1906.7|1906.4|1907.8|1907.5|1906.7|1906.4|36
1660099500000|2022-08-10 02:45:00|1906.8|1906.5|1907.1|1906.8|1907.2|1906.9|1906.4|1906.1|31
1660099800000|2022-08-10 02:50:00|1907|1906.7|1908.2|1907.9|1908.2|1907.9|1907|1906.7|27
1660100100000|2022-08-10 02:55:00|1908.1|1907.8|1907.8|1907.5|1908.4|1908.1|1907.8|1907.5|11
1660100400000|2022-08-10 03:00:00|1907.9|1907.6|1908.3|1908|1908.7|1908.4|1907.8|1907.5|13
1660100700000|2022-08-10 03:05:00|1908.2|1907.9|1907.9|1907.6|1908.5|1908.2|1907.9|1907.6|79
1660101000000|2022-08-10 03:10:00|1907.8|1907.5|1907.8|1907.5|1908|1907.7|1907.5|1907.2|36
1660101300000|2022-08-10 03:15:00|1907.7|1907.4|1907.6|1907.3|1907.8|1907.5|1907.5|1907.2|22
1660101600000|2022-08-10 03:20:00|1907.7|1907.4|1907.3|1907|1907.9|1907.6|1907.2|1906.9|16
1660101900000|2022-08-10 03:25:00|1907.2|1906.9|1907.3|1907|1907.4|1907.1|1907|1906.7|2
1660102200000|2022-08-10 03:30:00|1907.2|1906.9|1907.5|1907.2|1907.7|1907.4|1907.2|1906.9|5
1660102500000|2022-08-10 03:35:00|1907.4|1907.1|1907.7|1907.4|1907.7|1907.4|1907.2|1906.9|21
1660102800000|2022-08-10 03:40:00|1907.6|1907.3|1908.1|1907.8|1908.1|1907.8|1907.4|1907.1|6
1660103100000|2022-08-10 03:45:00|1908.3|1908|1908.2|1907.9|1908.5|1908.2|1907.9|1907.6|5
1660103400000|2022-08-10 03:50:00|1908.1|1907.8|1907.9|1907.6|1908.2|1907.9|1907.9|1907.6|2
1660103700000|2022-08-10 03:55:00|1907.7|1907.4|1907.1|1906.8|1907.9|1907.6|1906.8|1906.5|50
1660104000000|2022-08-10 04:00:00|1907|1906.7|1908|1907.7|1908.1|1907.8|1907|1906.7|11
1660104300000|2022-08-10 04:05:00|1908.1|1907.8|1907.8|1907.5|1908.1|1907.8|1907.7|1907.4|9
1660104600000|2022-08-10 04:10:00|1907.7|1907.4|1908|1907.7|1908.2|1907.9|1907.6|1907.3|5
1660104900000|2022-08-10 04:15:00|1907.9|1907.6|1907.5|1907.2|1908|1907.7|1907.4|1907.1|30
1660105200000|2022-08-10 04:20:00|1907.6|1907.3|1907.7|1907.4|1908.1|1907.8|1907.5|1907.2|5
1660105500000|2022-08-10 04:25:00|1907.6|1907.3|1907.6|1907.3|1907.8|1907.5|1907.5|1907.2|7
1660105800000|2022-08-10 04:30:00|1907.7|1907.4|1908|1907.7|1908|1907.7|1907.6|1907.3|23
1660106100000|2022-08-10 04:35:00|1907.9|1907.6|1908.2|1907.9|1908.3|1908|1907.9|1907.6|12
1660106400000|2022-08-10 04:40:00|1908.1|1907.8|1908.4|1908.1|1908.4|1908.1|1908|1907.7|2
1660106700000|2022-08-10 04:45:00|1908.5|1908.2|1908.4|1908.1|1908.6|1908.3|1908.3|1908|4
1660107000000|2022-08-10 04:50:00|1908.3|1908|1908.2|1907.9|1908.4|1908.1|1908|1907.7|5
1660107300000|2022-08-10 04:55:00|1908.1|1907.8|1908.2|1907.9|1908.3|1908|1907.9|1907.6|5
1660107600000|2022-08-10 05:00:00|1908.1|1907.8|1907.6|1907.3|1908.3|1908|1907.6|1907.3|44
1660107900000|2022-08-10 05:05:00|1907.7|1907.4|1907.8|1907.5|1908|1907.7|1907.5|1907.2|42
1660108200000|2022-08-10 05:10:00|1907.7|1907.4|1907.7|1907.4|1907.8|1907.5|1907.5|1907.2|11
1660108500000|2022-08-10 05:15:00|1907.8|1907.5|1907.3|1907|1908.1|1907.8|1907.3|1907|24
1660108800000|2022-08-10 05:20:00|1907.4|1907.1|1907.2|1906.9|1907.6|1907.3|1907.2|1906.9|19
1660109100000|2022-08-10 05:25:00|1907.3|1907|1907.4|1907.1|1907.5|1907.2|1907.2|1906.9|41
1660109400000|2022-08-10 05:30:00|1907.1|1906.8|1907.4|1907.1|1907.6|1907.3|1907.1|1906.8|30
1660109700000|2022-08-10 05:35:00|1907.3|1907|1906.7|1906.4|1907.4|1907.1|1906.6|1906.3|14
1660110000000|2022-08-10 05:40:00|1906.8|1906.5|1906.8|1906.5|1907|1906.7|1906.7|1906.4|18
1660110300000|2022-08-10 05:45:00|1906.7|1906.4|1906.1|1905.8|1906.7|1906.4|1905.8|1905.5|65
1660110600000|2022-08-10 05:50:00|1906|1905.7|1905.8|1905.5|1906.3|1906|1905.5|1905.2|41
1660110900000|2022-08-10 05:55:00|1905.7|1905.4|1905.7|1905.4|1906.2|1905.9|1905.6|1905.3|35
1660111200000|2022-08-10 06:00:00|1905.6|1905.3|1904.2|1903.9|1905.7|1905.4|1904.2|1903.9|191
1660111500000|2022-08-10 06:05:00|1904.3|1904|1904.6|1904.3|1905.3|1905|1904.2|1903.9|80
1660111800000|2022-08-10 06:10:00|1904.5|1904.2|1905|1904.7|1905.5|1905.2|1904.3|1904|26
1660112100000|2022-08-10 06:15:00|1905.3|1905|1905.5|1905.2|1905.6|1905.3|1904.7|1904.4|74
1660112400000|2022-08-10 06:20:00|1905.6|1905.3|1904.9|1904.6|1905.8|1905.5|1904.8|1904.5|36
1660112700000|2022-08-10 06:25:00|1904.8|1904.5|1904|1903.7|1905|1904.7|1903.9|1903.6|29
1660113000000|2022-08-10 06:30:00|1903.9|1903.6|1904.2|1903.9|1905|1904.7|1903.9|1903.6|45
1660113300000|2022-08-10 06:35:00|1904.3|1904|1905.5|1905.2|1905.8|1905.5|1904.3|1904|41
1660113600000|2022-08-10 06:40:00|1905.6|1905.3|1906.2|1905.9|1906.3|1906|1905.3|1905|32
1660113900000|2022-08-10 06:45:00|1906.1|1905.8|1906.2|1905.9|1906.5|1906.2|1905.8|1905.5|45
1660114200000|2022-08-10 06:50:00|1906.1|1905.8|1906.4|1906.1|1906.5|1906.2|1905.9|1905.6|40
1660114500000|2022-08-10 06:55:00|1906.5|1906.2|1906.2|1905.9|1906.8|1906.5|1906.1|1905.8|31
1660114800000|2022-08-10 07:00:00|1906.1|1905.8|1905.9|1905.6|1906.9|1906.6|1905|1904.7|171
1660115100000|2022-08-10 07:05:00|1906|1905.7|1904.5|1904.2|1906.9|1906.6|1903.3|1903|190
1660115400000|2022-08-10 07:10:00|1904.4|1904.1|1906.9|1906.6|1907.4|1907.1|1903.9|1903.6|117
1660115700000|2022-08-10 07:15:00|1907|1906.7|1907.5|1907.2|1908|1907.7|1906.8|1906.5|143
1660116000000|2022-08-10 07:20:00|1907.6|1907.3|1907.1|1906.8|1908.3|1908|1907.1|1906.8|130
1660116300000|2022-08-10 07:25:00|1907.2|1906.9|1908.1|1907.8|1908.6|1908.3|1906.9|1906.6|151
1660116600000|2022-08-10 07:30:00|1908.2|1907.9|1908.6|1908.3|1909.3|1909|1908.1|1907.8|286
1660116900000|2022-08-10 07:35:00|1908.7|1908.4|1908.3|1908|1909.2|1908.9|1908.2|1907.9|99
1660117200000|2022-08-10 07:40:00|1908.4|1908.1|1908.3|1908|1908.7|1908.4|1907.8|1907.5|51
1660117500000|2022-08-10 07:45:00|1908.2|1907.9|1909.6|1909.3|1909.7|1909.4|1908.1|1907.8|168
1660117800000|2022-08-10 07:50:00|1909.7|1909.4|1909.9|1909.6|1910.5|1910.2|1909.4|1909.1|168
1660118100000|2022-08-10 07:55:00|1910|1909.7|1909|1908.7|1910.2|1909.9|1908.8|1908.5|66
1660118400000|2022-08-10 08:00:00|1908.9|1908.6|1909.7|1909.4|1910.1|1909.8|1908.3|1908|131
1660118700000|2022-08-10 08:05:00|1909.8|1909.5|1910|1909.7|1910.4|1910.1|1909.1|1908.8|184
1660119000000|2022-08-10 08:10:00|1909.9|1909.6|1910.4|1910.1|1910.7|1910.4|1909.8|1909.5|102
1660119300000|2022-08-10 08:15:00|1910.5|1910.2|1909.6|1909.3|1910.5|1910.2|1909.5|1909.2|112
1660119600000|2022-08-10 08:20:00|1909.7|1909.4|1911.3|1911|1911.8|1911.5|1909.5|1909.2|164
1660119900000|2022-08-10 08:25:00|1911.2|1910.9|1912.3|1912|1912.3|1912|1910.8|1910.5|174
1660120200000|2022-08-10 08:30:00|1912.2|1911.9|1913|1912.7|1913.4|1913.1|1911.8|1911.5|257
1660120500000|2022-08-10 08:35:00|1913.1|1912.8|1912.7|1912.4|1913.7|1913.4|1912.4|1912.1|148
1660120800000|2022-08-10 08:40:00|1912.8|1912.5|1914.9|1914.6|1915.9|1915.6|1912.7|1912.4|352
1660121100000|2022-08-10 08:45:00|1914.8|1914.5|1915.3|1915|1915.6|1915.3|1914.5|1914.2|99
1660121400000|2022-08-10 08:50:00|1915.4|1915.1|1915|1914.7|1915.5|1915.2|1914.8|1914.5|121
1660121700000|2022-08-10 08:55:00|1915.1|1914.8|1914.4|1914.1|1915.2|1914.9|1914.3|1914|105
1660122000000|2022-08-10 09:00:00|1914.5|1914.2|1915|1914.7|1915.1|1914.8|1913.6|1913.3|136
1660122300000|2022-08-10 09:05:00|1915.1|1914.8|1913.4|1913.1|1915.1|1914.8|1913.2|1912.9|35
1660122600000|2022-08-10 09:10:00|1913.5|1913.2|1913.9|1913.6|1914.1|1913.8|1913.4|1913.1|88
1660122900000|2022-08-10 09:15:00|1914|1913.7|1913.9|1913.6|1914.3|1914|1913.7|1913.4|37
1660123200000|2022-08-10 09:20:00|1913.8|1913.5|1913.1|1912.8|1913.9|1913.6|1913.1|1912.8|61
1660123500000|2022-08-10 09:25:00|1913.2|1912.9|1913.3|1913|1913.6|1913.3|1912.9|1912.6|71
1660123800000|2022-08-10 09:30:00|1913.4|1913.1|1913.4|1913.1|1913.7|1913.4|1913.1|1912.8|82
1660124100000|2022-08-10 09:35:00|1913.3|1913|1912.7|1912.4|1913.5|1913.2|1912.5|1912.2|59
1660124400000|2022-08-10 09:40:00|1912.8|1912.5|1912.9|1912.6|1913.2|1912.9|1912.5|1912.2|34
1660124700000|2022-08-10 09:45:00|1912.8|1912.5|1912.7|1912.4|1913.1|1912.8|1912.5|1912.2|38
1660125000000|2022-08-10 09:50:00|1912.6|1912.3|1912.3|1912|1912.7|1912.4|1912|1911.7|71
1660125300000|2022-08-10 09:55:00|1912.4|1912.1|1913.3|1913|1913.4|1913.1|1912.4|1912.1|88
1660125600000|2022-08-10 10:00:00|1913.2|1912.9|1912.1|1911.8|1913.3|1913|1911.9|1911.6|136
1660125900000|2022-08-10 10:05:00|1912.2|1911.9|1911.8|1911.5|1912.2|1911.9|1911.6|1911.3|144
1660126200000|2022-08-10 10:10:00|1911.7|1911.4|1911.7|1911.4|1912|1911.7|1911.1|1910.8|388
1660126500000|2022-08-10 10:15:00|1911.6|1911.3|1912.4|1912.1|1913.1|1912.8|1911.6|1911.3|225
1660126800000|2022-08-10 10:20:00|1912.5|1912.2|1912.9|1912.6|1913.1|1912.8|1912.2|1911.9|295
1660127100000|2022-08-10 10:25:00|1913|1912.7|1913.2|1912.9|1913.7|1913.4|1912.9|1912.6|104
1660127400000|2022-08-10 10:30:00|1913.3|1913|1912.4|1912.1|1913.3|1913|1912.3|1912|64
1660127700000|2022-08-10 10:35:00|1912.3|1912|1912|1911.7|1912.5|1912.2|1911.9|1911.6|112
1660128000000|2022-08-10 10:40:00|1911.9|1911.6|1911|1910.7|1912.1|1911.8|1911|1910.7|196
1660128300000|2022-08-10 10:45:00|1911.1|1910.8|1910.6|1910.3|1911.3|1911|1910.5|1910.2|81
1660128600000|2022-08-10 10:50:00|1910.7|1910.4|1911.1|1910.8|1911.5|1911.2|1910.6|1910.3|54
1660128900000|2022-08-10 10:55:00|1911.2|1910.9|1911.6|1911.3|1912.1|1911.8|1911.2|1910.9|117
1660129200000|2022-08-10 11:00:00|1911.7|1911.4|1912.5|1912.2|1912.6|1912.3|1911.1|1910.8|132
1660129500000|2022-08-10 11:05:00|1912.4|1912.1|1912.3|1912|1913.1|1912.8|1912.3|1912|112
1660129800000|2022-08-10 11:10:00|1912.4|1912.1|1911.5|1911.2|1912.7|1912.4|1911.4|1911.1|108
1660130100000|2022-08-10 11:15:00|1911.6|1911.3|1911.3|1911|1911.7|1911.4|1911.1|1910.8|94
1660130400000|2022-08-10 11:20:00|1911.4|1911.1|1912|1911.7|1912.4|1912.1|1911.2|1910.9|105
1660130700000|2022-08-10 11:25:00|1911.9|1911.6|1911.7|1911.4|1912.2|1911.9|1911.3|1911|99
1660131000000|2022-08-10 11:30:00|1911.8|1911.5|1912.5|1912.2|1912.7|1912.4|1911.6|1911.3|115
1660131300000|2022-08-10 11:35:00|1912.4|1912.1|1912|1911.7|1912.5|1912.2|1911.8|1911.5|99
1660131600000|2022-08-10 11:40:00|1912.1|1911.8|1912.5|1912.2|1912.8|1912.5|1911.6|1911.3|72
1660131900000|2022-08-10 11:45:00|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1911.8|1911.5|34
1660132200000|2022-08-10 11:50:00|1912.6|1912.3|1912.5|1912.2|1913.3|1913|1912.5|1912.2|109
1660132500000|2022-08-10 11:55:00|1912.6|1912.3|1913.4|1913.1|1913.5|1913.2|1912.5|1912.2|121
1660132800000|2022-08-10 12:00:00|1913.5|1913.2|1913.6|1913.3|1914|1913.7|1912.9|1912.6|292
1660133100000|2022-08-10 12:05:00|1913.5|1913.2|1913.8|1913.5|1915|1914.7|1913.5|1913.2|232
1660133400000|2022-08-10 12:10:00|1913.9|1913.6|1914.3|1914|1914.6|1914.3|1913.9|1913.6|184
1660133700000|2022-08-10 12:15:00|1914.4|1914.1|1914|1913.7|1914.5|1914.2|1913.4|1913.1|259
1660134000000|2022-08-10 12:20:00|1913.9|1913.6|1913.5|1913.2|1914.8|1914.5|1913.5|1913.2|651
1660134300000|2022-08-10 12:25:00|1913.6|1913.3|1914.6|1914.3|1917.5|1917.2|1913.1|1912.8|1017
1660134600000|2022-08-10 12:30:00|1914.8|1914.5|1940.9|1940.6|1945.6|1945.3|1914.8|1914.5|7704
1660134900000|2022-08-10 12:35:00|1941|1940.7|1944.1|1943.8|1944.6|1944.3|1938.9|1938.6|3157
1660135200000|2022-08-10 12:40:00|1944.2|1943.9|1942.7|1942.4|1946|1945.7|1942.5|1942.2|1758
1660135500000|2022-08-10 12:45:00|1942.9|1942.6|1946.4|1946.1|1947.2|1946.9|1941.6|1941.3|1835
1660135800000|2022-08-10 12:50:00|1946.3|1946|1945|1944.7|1946.7|1946.4|1944.8|1944.5|1324
1660136100000|2022-08-10 12:55:00|1945.1|1944.8|1942.4|1942.1|1945.7|1945.4|1942.2|1941.9|924
1660136400000|2022-08-10 13:00:00|1942.5|1942.2|1942|1941.7|1944.1|1943.8|1941.8|1941.5|834
1660136700000|2022-08-10 13:05:00|1942.1|1941.8|1943|1942.7|1943|1942.7|1941.5|1941.2|733
1660137000000|2022-08-10 13:10:00|1942.9|1942.6|1940|1939.7|1942.9|1942.6|1939.9|1939.6|765
1660137300000|2022-08-10 13:15:00|1939.9|1939.6|1943|1942.7|1943.6|1943.3|1939.9|1939.6|634
1660137600000|2022-08-10 13:20:00|1943.2|1942.9|1942.9|1942.6|1944|1943.7|1941.9|1941.6|825
1660137900000|2022-08-10 13:25:00|1943|1942.7|1943.8|1943.5|1946.3|1946|1942.8|1942.5|1439
1660138200000|2022-08-10 13:30:00|1943.1|1942.8|1943.1|1942.8|1946.3|1946|1940|1939.7|8011
1660138500000|2022-08-10 13:35:00|1942.9|1942.6|1941.9|1941.6|1945.9|1945.6|1941.6|1941.3|5729
1660138800000|2022-08-10 13:40:00|1942.1|1941.8|1948|1947.7|1948|1947.7|1938.5|1938.2|4111
1660139100000|2022-08-10 13:45:00|1947.9|1947.6|1952.3|1952|1952.3|1952|1947.9|1947.6|4414
1660139400000|2022-08-10 13:50:00|1952.6|1952.3|1947.6|1947.3|1954.5|1954.2|1947|1946.7|4432
1660139700000|2022-08-10 13:55:00|1947.7|1947.4|1947.6|1947.3|1950.1|1949.8|1945.3|1945|2595
1660140000000|2022-08-10 14:00:00|1947.7|1947.4|1951.2|1950.9|1951.4|1951.1|1946.8|1946.5|2893
1660140300000|2022-08-10 14:05:00|1951.3|1951|1949.3|1949|1951.9|1951.6|1948.5|1948.2|2453
1660140600000|2022-08-10 14:10:00|1949.2|1948.9|1948.7|1948.4|1952.1|1951.8|1947.9|1947.6|2470
1660140900000|2022-08-10 14:15:00|1948.5|1948.2|1943.4|1943.1|1948.9|1948.6|1943.2|1942.9|2776
1660141200000|2022-08-10 14:20:00|1943.3|1943|1945.5|1945.2|1946.9|1946.6|1940.2|1939.9|2505
1660141500000|2022-08-10 14:25:00|1945.6|1945.3|1947.4|1947.1|1948|1947.7|1945.2|1944.9|1905
1660141800000|2022-08-10 14:30:00|1947.5|1947.2|1951.8|1951.5|1951.9|1951.6|1946.2|1945.9|1861
1660142100000|2022-08-10 14:35:00|1951.7|1951.4|1951.1|1950.8|1952.5|1952.2|1950.1|1949.8|1466
1660142400000|2022-08-10 14:40:00|1950.9|1950.6|1951.7|1951.4|1953.4|1953.1|1950.8|1950.5|1003
1660142700000|2022-08-10 14:45:00|1951.8|1951.5|1952.6|1952.3|1953.4|1953.1|1951.3|1951|959
1660143000000|2022-08-10 14:50:00|1952.7|1952.4|1955.6|1955.3|1955.9|1955.6|1952.7|1952.4|1849
1660143300000|2022-08-10 14:55:00|1955.7|1955.4|1955.9|1955.6|1956.7|1956.4|1955.1|1954.8|1353
1660143600000|2022-08-10 15:00:00|1956|1955.7|1959|1958.7|1959.5|1959.2|1956|1955.7|2482
1660143900000|2022-08-10 15:05:00|1959.2|1958.9|1958.4|1958.1|1959.8|1959.5|1958|1957.7|1560
1660144200000|2022-08-10 15:10:00|1958.5|1958.2|1955.7|1955.4|1958.6|1958.3|1954.8|1954.5|1491
1660144500000|2022-08-10 15:15:00|1955.8|1955.5|1955.4|1955.1|1956.2|1955.9|1953.7|1953.4|1755
1660144800000|2022-08-10 15:20:00|1955.2|1954.9|1957.6|1957.3|1958|1957.7|1955.1|1954.8|934
1660145100000|2022-08-10 15:25:00|1957.7|1957.4|1957.5|1957.2|1958.5|1958.2|1956.9|1956.6|927
1660145400000|2022-08-10 15:30:00|1957.6|1957.3|1956.7|1956.4|1958.6|1958.3|1956.7|1956.4|1318
1660145700000|2022-08-10 15:35:00|1956.8|1956.5|1954.1|1953.8|1956.9|1956.6|1953.9|1953.6|1506
1660146000000|2022-08-10 15:40:00|1954|1953.7|1955.2|1954.9|1956.4|1956.1|1954|1953.7|884
1660146300000|2022-08-10 15:45:00|1955.3|1955|1956.4|1956.1|1956.8|1956.5|1954.9|1954.6|623
1660146600000|2022-08-10 15:50:00|1956.5|1956.2|1956.3|1956|1956.8|1956.5|1955.3|1955|710
1660146900000|2022-08-10 15:55:00|1956.4|1956.1|1956.7|1956.4|1957.8|1957.5|1956.2|1955.9|685
1660147200000|2022-08-10 16:00:00|1956.6|1956.3|1957.9|1957.6|1958.1|1957.8|1956.4|1956.1|831
1660147500000|2022-08-10 16:05:00|1957.8|1957.5|1956.7|1956.4|1957.9|1957.6|1956.3|1956|1173
1660147800000|2022-08-10 16:10:00|1956.8|1956.5|1957|1956.7|1958.1|1957.8|1956.5|1956.2|503
1660148100000|2022-08-10 16:15:00|1957.1|1956.8|1953.3|1953|1957.6|1957.3|1952.9|1952.6|909
1660148400000|2022-08-10 16:20:00|1953.2|1952.9|1954.3|1954|1954.6|1954.3|1952.1|1951.8|929
1660148700000|2022-08-10 16:25:00|1954.2|1953.9|1955.8|1955.5|1955.9|1955.6|1953.6|1953.3|646
1660149000000|2022-08-10 16:30:00|1955.9|1955.6|1956.5|1956.2|1957|1956.7|1955.6|1955.3|681
1660149300000|2022-08-10 16:35:00|1956.6|1956.3|1956|1955.7|1957.4|1957.1|1955.8|1955.5|462
1660149600000|2022-08-10 16:40:00|1956.1|1955.8|1956.2|1955.9|1957.1|1956.8|1955.4|1955.1|559
1660149900000|2022-08-10 16:45:00|1956.1|1955.8|1955.9|1955.6|1956.7|1956.4|1954.8|1954.5|432
1660150200000|2022-08-10 16:50:00|1956.1|1955.8|1956.8|1956.5|1957.4|1957.1|1955.5|1955.2|352
1660150500000|2022-08-10 16:55:00|1956.9|1956.6|1957.5|1957.2|1957.5|1957.2|1956.6|1956.3|672
1660150800000|2022-08-10 17:00:00|1957.6|1957.3|1958|1957.7|1958.2|1957.9|1956.2|1955.9|845
1660151100000|2022-08-10 17:05:00|1958.1|1957.8|1958.9|1958.6|1959.8|1959.5|1957.8|1957.5|733
1660151400000|2022-08-10 17:10:00|1958.8|1958.5|1958.9|1958.6|1959.4|1959.1|1958.5|1958.2|514
1660151700000|2022-08-10 17:15:00|1959|1958.7|1959.9|1959.6|1959.9|1959.6|1958.5|1958.2|632
1660152000000|2022-08-10 17:20:00|1959.8|1959.5|1960.3|1960|1960.4|1960.1|1958.7|1958.4|880
1660152300000|2022-08-10 17:25:00|1960.2|1959.9|1958.5|1958.2|1960.4|1960.1|1958.5|1958.2|1065
1660152600000|2022-08-10 17:30:00|1958.6|1958.3|1959.5|1959.2|1959.7|1959.4|1957.4|1957.1|1203
1660152900000|2022-08-10 17:35:00|1959.6|1959.3|1959.7|1959.4|1960.1|1959.8|1958.8|1958.5|466
1660153200000|2022-08-10 17:40:00|1959.6|1959.3|1960.1|1959.8|1960.2|1959.9|1959|1958.7|385
1660153500000|2022-08-10 17:45:00|1960.2|1959.9|1962.7|1962.4|1962.8|1962.5|1960.1|1959.8|1470
1660153800000|2022-08-10 17:50:00|1962.6|1962.3|1962.5|1962.2|1963.1|1962.8|1961.7|1961.4|872
1660154100000|2022-08-10 17:55:00|1962.6|1962.3|1961.3|1961|1962.9|1962.6|1960.9|1960.6|1617
1660154400000|2022-08-10 18:00:00|1961.5|1961.2|1961.9|1961.6|1962.1|1961.8|1960.5|1960.2|833
1660154700000|2022-08-10 18:05:00|1962|1961.7|1960.5|1960.2|1962.3|1962|1960.3|1960|698
1660155000000|2022-08-10 18:10:00|1960.4|1960.1|1959.3|1959|1961.1|1960.8|1959.2|1958.9|740
1660155300000|2022-08-10 18:15:00|1959.4|1959.1|1960.1|1959.8|1960.8|1960.5|1959.4|1959.1|1072
1660155600000|2022-08-10 18:20:00|1960|1959.7|1960.9|1960.6|1961.2|1960.9|1959.7|1959.4|814
1660155900000|2022-08-10 18:25:00|1961|1960.7|1960.8|1960.5|1961.7|1961.4|1960.6|1960.3|579
1660156200000|2022-08-10 18:30:00|1960.7|1960.4|1961.6|1961.3|1962|1961.7|1960|1959.7|1045
1660156500000|2022-08-10 18:35:00|1961.7|1961.4|1961.9|1961.6|1962.9|1962.6|1961.5|1961.2|807
1660156800000|2022-08-10 18:40:00|1961.8|1961.5|1961.9|1961.6|1962.8|1962.5|1961.6|1961.3|637
1660157100000|2022-08-10 18:45:00|1962|1961.7|1959.9|1959.6|1962.2|1961.9|1959.6|1959.3|1231
1660157400000|2022-08-10 18:50:00|1959.8|1959.5|1960.2|1959.9|1961|1960.7|1959.4|1959.1|600
1660157700000|2022-08-10 18:55:00|1960.3|1960|1959.8|1959.5|1960.8|1960.5|1959.6|1959.3|878
1660158000000|2022-08-10 19:00:00|1959.9|1959.6|1961.6|1961.3|1961.6|1961.3|1958.9|1958.6|1509
1660158300000|2022-08-10 19:05:00|1961.7|1961.4|1960.1|1959.8|1962|1961.7|1960|1959.7|979
1660158600000|2022-08-10 19:10:00|1960.2|1959.9|1961.3|1961|1961.7|1961.4|1959.8|1959.5|932
1660158900000|2022-08-10 19:15:00|1961.4|1961.1|1962.3|1962|1962.5|1962.2|1960.4|1960.1|869
1660159200000|2022-08-10 19:20:00|1962.4|1962.1|1963.8|1963.5|1964|1963.7|1962.2|1961.9|1207
1660159500000|2022-08-10 19:25:00|1963.9|1963.6|1963.6|1963.3|1964|1963.7|1963.2|1962.9|1043
1660159800000|2022-08-10 19:30:00|1963.5|1963.2|1964.1|1963.8|1964.3|1964|1963.3|1963|1250
1660160100000|2022-08-10 19:35:00|1964.3|1964|1965.2|1964.9|1965.7|1965.4|1964|1963.7|1909
1660160400000|2022-08-10 19:40:00|1965.3|1965|1966.8|1966.5|1966.8|1966.5|1964.5|1964.2|1471
1660160700000|2022-08-10 19:45:00|1966.9|1966.6|1965.3|1965|1967.2|1966.9|1965.1|1964.8|2221
1660161000000|2022-08-10 19:50:00|1965.7|1965.4|1965.5|1965.2|1966.5|1966.2|1963.8|1963.5|3070
1660161300000|2022-08-10 19:55:00|1965.6|1965.3|1964.1|1963.8|1965.8|1965.5|1963.4|1963.1|9813
1660161600000|2022-08-10 20:00:00|1963.8|1963.5|1963.9|1963.6|1964.8|1964.5|1962.7|1962.4|3579
1660161900000|2022-08-10 20:05:00|1963.7|1963.4|1963.1|1962.8|1963.8|1963.5|1962.6|1962.3|1171
1660162200000|2022-08-10 20:10:00|1963|1962.7|1963.6|1963.3|1964.3|1964|1962.6|1962.3|1341
1660162500000|2022-08-10 20:15:00|1963.7|1963.4|1964.5|1964.2|1964.7|1964.4|1963.6|1963.3|314
1660162800000|2022-08-10 20:20:00|1964.6|1964.3|1964.3|1964|1964.6|1964.3|1964.2|1963.9|100
1660163100000|2022-08-10 20:25:00|1964.4|1964.1|1964.6|1964.3|1964.7|1964.4|1964.1|1963.8|125
1660163400000|2022-08-10 20:30:00|1964.7|1964.4|1964.8|1964.5|1965.3|1965|1964.5|1964.2|277
1660163700000|2022-08-10 20:35:00|1964.7|1964.4|1964.4|1964.1|1964.8|1964.5|1964.4|1964.1|53
1660164000000|2022-08-10 20:40:00|1964.5|1964.2|1964.3|1964|1964.7|1964.4|1964.2|1963.9|151
1660164300000|2022-08-10 20:45:00|1964.4|1964.1|1964|1963.7|1964.4|1964.1|1963.9|1963.6|155
1660164600000|2022-08-10 20:50:00|1963.9|1963.6|1963.7|1963.4|1964.1|1963.8|1963.6|1963.3|108
1660164900000|2022-08-10 20:55:00|1963.6|1963.3|1963.5|1962.7|1963.7|1963.4|1963|1962.7|145
1660165200000|2022-08-10 21:00:00|1963.4|1962.6|1963.6|1962.8|1963.6|1962.8|1963.4|1962.6|2
1660165500000|2022-08-10 21:05:00|1963.5|1962.7|1963.6|1962.8|1963.6|1962.8|1963.5|1962.7|0
1660165800000|2022-08-10 21:10:00|1963.5|1962.7|1963.3|1962.5|1963.6|1962.8|1963.3|1962.5|0
1660166100000|2022-08-10 21:15:00|1963.4|1962.6|1963.3|1962.5|1963.4|1962.6|1963.3|1962.5|0
1660166400000|2022-08-10 21:20:00|1963.4|1962.6|1963.3|1962.5|1963.4|1962.6|1963.3|1962.5|0
1660166700000|2022-08-10 21:25:00|1963.4|1962.6|1963.3|1962.5|1963.4|1962.6|1963.2|1962.4|0
1660167000000|2022-08-10 21:30:00|1963.2|1962.4|1963|1962.2|1963.2|1962.4|1963|1962.2|0
1660167300000|2022-08-10 21:35:00|1962.8|1962|1963|1962.2|1963.1|1962.3|1962.8|1962|0
1660167900000|2022-08-10 21:45:00|1963.1|1962.3|1963.2|1962.4|1963.2|1962.4|1963|1962.2|0
1660168200000|2022-08-10 21:50:00|1963.1|1962.3|1963|1962.2|1963.1|1962.3|1963|1962.2|0
1660168500000|2022-08-10 21:55:00|1963.1|1962.3|1963.1|1962.3|1963.2|1962.4|1963|1962.2|0
1660168800000|2022-08-10 22:00:00|1963.3|1962.5|1962.6|1962.3|1963.7|1963.4|1962.5|1962.2|91
1660169100000|2022-08-10 22:05:00|1962.5|1962.2|1962|1961.7|1962.7|1962.4|1961.9|1961.6|83
1660169400000|2022-08-10 22:10:00|1962.1|1961.8|1962.4|1962.1|1962.6|1962.3|1961.9|1961.6|38
1660169700000|2022-08-10 22:15:00|1962.3|1962|1962|1961.7|1962.4|1962.1|1962|1961.7|23
1660170000000|2022-08-10 22:20:00|1962.1|1961.8|1962.8|1962.5|1963|1962.7|1962|1961.7|44
1660170300000|2022-08-10 22:25:00|1962.9|1962.6|1962.5|1962.2|1963|1962.7|1962.5|1962.2|18
1660170600000|2022-08-10 22:30:00|1962.6|1962.3|1962.1|1961.8|1962.6|1962.3|1962|1961.7|23
1660170900000|2022-08-10 22:35:00|1962|1961.7|1961.9|1961.6|1962.2|1961.9|1961.7|1961.4|20
1660171200000|2022-08-10 22:40:00|1962|1961.7|1962.3|1962|1962.6|1962.3|1961.8|1961.5|22
1660171500000|2022-08-10 22:45:00|1962.4|1962.1|1961.9|1961.6|1962.4|1962.1|1961.9|1961.6|6
1660171800000|2022-08-10 22:50:00|1962|1961.7|1962.1|1961.8|1962.1|1961.8|1961.9|1961.6|6
1660172100000|2022-08-10 22:55:00|1962|1961.7|1962.5|1962.2|1962.5|1962.2|1962|1961.7|11
1660172400000|2022-08-10 23:00:00|1962.4|1962.1|1963.6|1963.3|1963.7|1963.4|1962.2|1961.9|58
1660172700000|2022-08-10 23:05:00|1963.7|1963.4|1963.7|1963.4|1963.8|1963.5|1963.4|1963.1|77
1660173000000|2022-08-10 23:10:00|1963.8|1963.5|1964|1963.7|1964|1963.7|1963.3|1963|114
1660173300000|2022-08-10 23:15:00|1964.1|1963.8|1963.6|1963.3|1964.1|1963.8|1963.4|1963.1|104
1660173600000|2022-08-10 23:20:00|1963.7|1963.4|1963.3|1963|1963.8|1963.5|1963.2|1962.9|37
1660173900000|2022-08-10 23:25:00|1963.4|1963.1|1963.6|1963.3|1963.9|1963.6|1963.3|1963|11
1660174200000|2022-08-10 23:30:00|1963.5|1963.2|1963.5|1963.2|1963.9|1963.6|1963.4|1963.1|15
1660174500000|2022-08-10 23:35:00|1963.6|1963.3|1963.4|1963.1|1963.7|1963.4|1963.2|1962.9|28
1660174800000|2022-08-10 23:40:00|1963.3|1963|1963.8|1963.5|1963.9|1963.6|1963.3|1963|18
1660175100000|2022-08-10 23:45:00|1963.7|1963.4|1964.1|1963.8|1964.2|1963.9|1963.6|1963.3|23
1660175400000|2022-08-10 23:50:00|1964.3|1964|1965.1|1964.8|1965.2|1964.9|1964.1|1963.8|79
1660175700000|2022-08-10 23:55:00|1965|1964.7|1965.2|1964.9|1965.9|1965.6|1964.8|1964.5|102
1660176000000|2022-08-11 00:00:00|1965.3|1965|1965.5|1965.2|1965.6|1965.3|1964.9|1964.6|37
1660176300000|2022-08-11 00:05:00|1965.6|1965.3|1965.6|1965.3|1966|1965.7|1964.9|1964.6|29
1660176600000|2022-08-11 00:10:00|1965.7|1965.4|1965.8|1965.5|1966.7|1966.4|1965.5|1965.2|105
1660176900000|2022-08-11 00:15:00|1966.2|1965.9|1968.5|1968.2|1969.2|1968.9|1966|1965.7|216
1660177200000|2022-08-11 00:20:00|1968.9|1968.6|1968.4|1968.1|1968.9|1968.6|1968|1967.7|98
1660177500000|2022-08-11 00:25:00|1968.3|1968|1968.5|1968.2|1969.1|1968.8|1968.3|1968|64
1660177800000|2022-08-11 00:30:00|1968.4|1968.1|1968.1|1967.8|1968.7|1968.4|1967.6|1967.3|108
1660178100000|2022-08-11 00:35:00|1968|1967.7|1967.3|1967|1968|1967.7|1967.3|1967|62
1660178400000|2022-08-11 00:40:00|1967.2|1966.9|1968.3|1968|1968.7|1968.4|1967.1|1966.8|73
1660178700000|2022-08-11 00:45:00|1968.2|1967.9|1968.1|1967.8|1968.3|1968|1967.9|1967.6|25
1660179000000|2022-08-11 00:50:00|1968.2|1967.9|1968.7|1968.4|1968.8|1968.5|1966.8|1966.5|95
1660179300000|2022-08-11 00:55:00|1968.8|1968.5|1969.1|1968.8|1970|1969.7|1968.7|1968.4|108
1660179600000|2022-08-11 01:00:00|1969|1968.7|1968.4|1968.1|1969.1|1968.8|1968.2|1967.9|57
1660179900000|2022-08-11 01:05:00|1968.5|1968.2|1969.1|1968.8|1969.2|1968.9|1968.2|1967.9|25
1660180200000|2022-08-11 01:10:00|1969.2|1968.9|1970.2|1969.9|1970.5|1970.2|1969|1968.7|106
1660180500000|2022-08-11 01:15:00|1970.3|1970|1969.6|1969.3|1970.5|1970.2|1969.6|1969.3|114
1660180800000|2022-08-11 01:20:00|1969.7|1969.4|1970.7|1970.4|1970.8|1970.5|1969.5|1969.2|90
1660181100000|2022-08-11 01:25:00|1970.6|1970.3|1970.8|1970.5|1971|1970.7|1970.5|1970.2|103
1660181400000|2022-08-11 01:30:00|1970.9|1970.6|1968.8|1968.5|1970.9|1970.6|1968.4|1968.1|243
1660181700000|2022-08-11 01:35:00|1968.9|1968.6|1969.2|1968.9|1969.3|1969|1968.6|1968.3|69
1660182000000|2022-08-11 01:40:00|1969.3|1969|1968.9|1968.6|1969.7|1969.4|1968.7|1968.4|56
1660182300000|2022-08-11 01:45:00|1969|1968.7|1968.9|1968.6|1969.2|1968.9|1968.7|1968.4|15
1660182600000|2022-08-11 01:50:00|1968.8|1968.5|1968.6|1968.3|1969.1|1968.8|1968.5|1968.2|32
1660182900000|2022-08-11 01:55:00|1968.7|1968.4|1968.7|1968.4|1968.8|1968.5|1968.3|1968|22
1660183200000|2022-08-11 02:00:00|1968.8|1968.5|1968.4|1968.1|1969|1968.7|1968.4|1968.1|56
1660183500000|2022-08-11 02:05:00|1968.5|1968.2|1968.2|1967.9|1968.5|1968.2|1968|1967.7|34
1660183800000|2022-08-11 02:10:00|1968.1|1967.8|1968.4|1968.1|1968.8|1968.5|1968.1|1967.8|17
1660184100000|2022-08-11 02:15:00|1968.5|1968.2|1968.7|1968.4|1968.8|1968.5|1968.2|1967.9|13
1660184400000|2022-08-11 02:20:00|1968.8|1968.5|1969.5|1969.2|1969.5|1969.2|1968.6|1968.3|23
1660184700000|2022-08-11 02:25:00|1969.6|1969.3|1970.2|1969.9|1970.5|1970.2|1969.5|1969.2|83
1660185000000|2022-08-11 02:30:00|1970.1|1969.8|1970.1|1969.8|1970.5|1970.2|1969.9|1969.6|22
1660185300000|2022-08-11 02:35:00|1970|1969.7|1969.7|1969.4|1970.2|1969.9|1969.7|1969.4|10
1660185600000|2022-08-11 02:40:00|1969.6|1969.3|1968.5|1968.2|1969.7|1969.4|1968.3|1968|36
1660185900000|2022-08-11 02:45:00|1968.6|1968.3|1968.4|1968.1|1968.7|1968.4|1968.3|1968|72
1660186200000|2022-08-11 02:50:00|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1968.1|1967.8|25
1660186500000|2022-08-11 02:55:00|1968.5|1968.2|1968.8|1968.5|1968.8|1968.5|1968.3|1968|1
1660186800000|2022-08-11 03:00:00|1968.9|1968.6|1968.8|1968.5|1969|1968.7|1968.8|1968.5|24
1660187100000|2022-08-11 03:05:00|1968.7|1968.4|1969.3|1969|1969.6|1969.3|1968.7|1968.4|21
1660187400000|2022-08-11 03:10:00|1969.2|1968.9|1970|1969.7|1970|1969.7|1969|1968.7|33
1660187700000|2022-08-11 03:15:00|1970.1|1969.8|1969.6|1969.3|1970.5|1970.2|1969.5|1969.2|27
1660188000000|2022-08-11 03:20:00|1969.5|1969.2|1969.8|1969.5|1970|1969.7|1969.3|1969|31
1660188300000|2022-08-11 03:25:00|1969.9|1969.6|1970.3|1970|1970.3|1970|1969.6|1969.3|9
1660188600000|2022-08-11 03:30:00|1970.2|1969.9|1970.8|1970.5|1970.8|1970.5|1970.2|1969.9|128
1660188900000|2022-08-11 03:35:00|1970.7|1970.4|1970.9|1970.6|1971.4|1971.1|1970.5|1970.2|66
1660189200000|2022-08-11 03:40:00|1970.8|1970.5|1970.8|1970.5|1970.9|1970.6|1970.4|1970.1|37
1660189500000|2022-08-11 03:45:00|1970.8|1970.5|1970.9|1970.6|1971|1970.7|1970.4|1970.1|30
1660189800000|2022-08-11 03:50:00|1970.8|1970.5|1971.4|1971.1|1971.6|1971.3|1970.8|1970.5|24
1660190100000|2022-08-11 03:55:00|1971.5|1971.2|1970.9|1970.6|1971.6|1971.3|1970.6|1970.3|15
1660190400000|2022-08-11 04:00:00|1970.8|1970.5|1970.7|1970.4|1971.2|1970.9|1970.5|1970.2|43
1660190700000|2022-08-11 04:05:00|1970.8|1970.5|1970.8|1970.5|1971.2|1970.9|1970.7|1970.4|33
1660191000000|2022-08-11 04:10:00|1970.7|1970.4|1970.5|1970.2|1970.8|1970.5|1970.4|1970.1|19
1660191300000|2022-08-11 04:15:00|1970.6|1970.3|1970.5|1970.2|1970.7|1970.4|1970.4|1970.1|15
1660191600000|2022-08-11 04:20:00|1970.4|1970.1|1970.3|1970|1970.5|1970.2|1970.3|1970|8
1660191900000|2022-08-11 04:25:00|1970.2|1969.9|1970.2|1969.9|1970.4|1970.1|1970.1|1969.8|27
1660192200000|2022-08-11 04:30:00|1970.3|1970|1970.4|1970.1|1970.6|1970.3|1970|1969.7|51
1660192500000|2022-08-11 04:35:00|1970.3|1970|1969.8|1969.5|1970.5|1970.2|1969.8|1969.5|25
1660192800000|2022-08-11 04:40:00|1969.9|1969.6|1969.5|1969.2|1969.9|1969.6|1969.5|1969.2|15
1660193100000|2022-08-11 04:45:00|1969.4|1969.1|1969.3|1969|1969.8|1969.5|1969.2|1968.9|40
1660193400000|2022-08-11 04:50:00|1969.2|1968.9|1969.5|1969.2|1969.6|1969.3|1969.1|1968.8|4
1660193700000|2022-08-11 04:55:00|1969.6|1969.3|1968.4|1968.1|1969.6|1969.3|1968.4|1968.1|161
1660194000000|2022-08-11 05:00:00|1968.3|1968|1968.7|1968.4|1968.8|1968.5|1967.9|1967.6|112
1660194300000|2022-08-11 05:05:00|1968.8|1968.5|1969|1968.7|1969.4|1969.1|1968.7|1968.4|22
1660194600000|2022-08-11 05:10:00|1968.9|1968.6|1968.4|1968.1|1969.1|1968.8|1968.4|1968.1|8
1660194900000|2022-08-11 05:15:00|1968.5|1968.2|1968.9|1968.6|1969|1968.7|1968.5|1968.2|21
1660195200000|2022-08-11 05:20:00|1968.8|1968.5|1969.3|1969|1969.3|1969|1968.5|1968.2|14
1660195500000|2022-08-11 05:25:00|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1968.6|1968.3|17
1660195800000|2022-08-11 05:30:00|1969.4|1969.1|1969.2|1968.9|1969.6|1969.3|1968.9|1968.6|45
1660196100000|2022-08-11 05:35:00|1969.1|1968.8|1969.7|1969.4|1969.8|1969.5|1969.1|1968.8|62
1660196400000|2022-08-11 05:40:00|1969.8|1969.5|1969.8|1969.5|1969.9|1969.6|1969.4|1969.1|58
1660196700000|2022-08-11 05:45:00|1969.9|1969.6|1969.8|1969.5|1970.3|1970|1969.6|1969.3|38
1660197000000|2022-08-11 05:50:00|1969.7|1969.4|1968.6|1968.3|1969.7|1969.4|1968.6|1968.3|31
1660197300000|2022-08-11 05:55:00|1968.5|1968.2|1969.4|1969.1|1969.4|1969.1|1968.4|1968.1|78
1660197600000|2022-08-11 06:00:00|1969.4|1969.1|1967.4|1967.1|1969.8|1969.5|1967.1|1966.8|171
1660197900000|2022-08-11 06:05:00|1967.3|1967|1968.2|1967.9|1968.2|1967.9|1967|1966.7|54
1660198200000|2022-08-11 06:10:00|1968.1|1967.8|1968.2|1967.9|1968.7|1968.4|1968|1967.7|55
1660198500000|2022-08-11 06:15:00|1968.1|1967.8|1969.6|1969.3|1969.8|1969.5|1967.9|1967.6|74
1660198800000|2022-08-11 06:20:00|1969.4|1969.1|1970.9|1970.6|1971.3|1971|1969.2|1968.9|89
1660199100000|2022-08-11 06:25:00|1971|1970.7|1970.2|1969.9|1971.1|1970.8|1969.9|1969.6|34
1660199400000|2022-08-11 06:30:00|1970.3|1970|1970.5|1970.2|1971|1970.7|1970.2|1969.9|103
1660199700000|2022-08-11 06:35:00|1970.4|1970.1|1973|1972.7|1973|1972.7|1970.4|1970.1|213
1660200000000|2022-08-11 06:40:00|1972.9|1972.6|1972.3|1972|1973.1|1972.8|1971.8|1971.5|155
1660200300000|2022-08-11 06:45:00|1972.4|1972.1|1972.7|1972.4|1973.2|1972.9|1972|1971.7|54
1660200600000|2022-08-11 06:50:00|1972.8|1972.5|1973.5|1973.2|1974.3|1974|1972.7|1972.4|273
1660200900000|2022-08-11 06:55:00|1973.4|1973.1|1972.6|1972.3|1973.5|1973.2|1972.5|1972.2|148
1660201200000|2022-08-11 07:00:00|1972.9|1972.6|1970.2|1969.9|1973|1972.7|1970|1969.7|338
1660201500000|2022-08-11 07:05:00|1970.3|1970|1970.1|1969.8|1971|1970.7|1970|1969.7|163
1660201800000|2022-08-11 07:10:00|1970|1969.7|1971.6|1971.3|1971.7|1971.4|1969.5|1969.2|97
1660202100000|2022-08-11 07:15:00|1971.5|1971.2|1971.3|1971|1972.3|1972|1971.2|1970.9|81
1660202400000|2022-08-11 07:20:00|1971.4|1971.1|1971.6|1971.3|1972.2|1971.9|1971.3|1971|211
1660202700000|2022-08-11 07:25:00|1971.5|1971.2|1969.5|1969.2|1971.6|1971.3|1969.4|1969.1|219
1660203000000|2022-08-11 07:30:00|1969.4|1969.1|1969.9|1969.6|1970.5|1970.2|1968.6|1968.3|211
1660203300000|2022-08-11 07:35:00|1969.6|1969.3|1969.7|1969.4|1970|1969.7|1968.9|1968.6|144
1660203600000|2022-08-11 07:40:00|1969.8|1969.5|1969.2|1968.9|1969.8|1969.5|1968.3|1968|123
1660203900000|2022-08-11 07:45:00|1969|1968.7|1968.7|1968.4|1969.5|1969.2|1968.4|1968.1|116
1660204200000|2022-08-11 07:50:00|1968.6|1968.3|1968.9|1968.6|1969|1968.7|1967.7|1967.4|83
1660204500000|2022-08-11 07:55:00|1968.8|1968.5|1969.4|1969.1|1969.7|1969.4|1968.7|1968.4|76
1660204800000|2022-08-11 08:00:00|1969.3|1969|1967.9|1967.6|1969.4|1969.1|1967.9|1967.6|192
1660205100000|2022-08-11 08:05:00|1967.7|1967.4|1968.8|1968.5|1969.2|1968.9|1967.4|1967.1|367
1660205400000|2022-08-11 08:10:00|1968.9|1968.6|1968.8|1968.5|1969.5|1969.2|1968.6|1968.3|144
1660205700000|2022-08-11 08:15:00|1968.9|1968.6|1969.8|1969.5|1970|1969.7|1968.8|1968.5|93
1660206000000|2022-08-11 08:20:00|1969.9|1969.6|1968.9|1968.6|1970|1969.7|1968.7|1968.4|83
1660206300000|2022-08-11 08:25:00|1969|1968.7|1968|1967.7|1969|1968.7|1967.9|1967.6|228
1660206600000|2022-08-11 08:30:00|1968.1|1967.8|1969|1968.7|1969.2|1968.9|1967.4|1967.1|218
1660206900000|2022-08-11 08:35:00|1969.1|1968.8|1968.7|1968.4|1969.7|1969.4|1968.6|1968.3|114
1660207200000|2022-08-11 08:40:00|1968.8|1968.5|1969|1968.7|1969.3|1969|1968.3|1968|72
1660207500000|2022-08-11 08:45:00|1968.9|1968.6|1968.5|1968.2|1969.1|1968.8|1968.2|1967.9|180
1660207800000|2022-08-11 08:50:00|1968.4|1968.1|1968.6|1968.3|1968.7|1968.4|1967.3|1967|403
1660208100000|2022-08-11 08:55:00|1968.7|1968.4|1970.1|1969.8|1970.4|1970.1|1968.4|1968.1|185
1660208400000|2022-08-11 09:00:00|1970.2|1969.9|1970.4|1970.1|1971|1970.7|1970.1|1969.8|123
1660208700000|2022-08-11 09:05:00|1970.3|1970|1969|1968.7|1970.7|1970.4|1968.9|1968.6|172
1660209000000|2022-08-11 09:10:00|1968.8|1968.5|1968.9|1968.6|1969.8|1969.5|1968.7|1968.4|110
1660209300000|2022-08-11 09:15:00|1968.8|1968.5|1969.3|1969|1969.9|1969.6|1968.5|1968.2|86
1660209600000|2022-08-11 09:20:00|1969.2|1968.9|1969.5|1969.2|1970.2|1969.9|1969.1|1968.8|86
1660209900000|2022-08-11 09:25:00|1969.4|1969.1|1970.1|1969.8|1970.4|1970.1|1968.7|1968.4|137
1660210200000|2022-08-11 09:30:00|1969.9|1969.6|1972|1971.7|1972|1971.7|1969.9|1969.6|114
1660210500000|2022-08-11 09:35:00|1971.9|1971.6|1971.1|1970.8|1972.5|1972.2|1971|1970.7|143
1660210800000|2022-08-11 09:40:00|1971.2|1970.9|1972.1|1971.8|1972.1|1971.8|1970.4|1970.1|150
1660211100000|2022-08-11 09:45:00|1972|1971.7|1973.2|1972.9|1973.3|1973|1971.7|1971.4|328
1660211400000|2022-08-11 09:50:00|1973.3|1973|1971.9|1971.6|1973.5|1973.2|1971.7|1971.4|225
1660211700000|2022-08-11 09:55:00|1972|1971.7|1971.6|1971.3|1972.2|1971.9|1971.3|1971|82
1660212000000|2022-08-11 10:00:00|1971.7|1971.4|1971|1970.7|1971.9|1971.6|1970.6|1970.3|133
1660212300000|2022-08-11 10:05:00|1970.9|1970.6|1970.5|1970.2|1971.3|1971|1970.4|1970.1|104
1660212600000|2022-08-11 10:10:00|1970.4|1970.1|1971|1970.7|1971.2|1970.9|1970.4|1970.1|82
1660212900000|2022-08-11 10:15:00|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970|1969.7|96
1660213200000|2022-08-11 10:20:00|1970.6|1970.3|1970.4|1970.1|1970.7|1970.4|1970|1969.7|53
1660213500000|2022-08-11 10:25:00|1970.3|1970|1971|1970.7|1971.1|1970.8|1969.9|1969.6|66
1660213800000|2022-08-11 10:30:00|1970.9|1970.6|1971.3|1971|1971.6|1971.3|1970.8|1970.5|72
1660214100000|2022-08-11 10:35:00|1971.2|1970.9|1970.8|1970.5|1971.4|1971.1|1969.8|1969.5|121
1660214400000|2022-08-11 10:40:00|1970.9|1970.6|1970.6|1970.3|1971.5|1971.2|1970.5|1970.2|163
1660214700000|2022-08-11 10:45:00|1970.7|1970.4|1971.1|1970.8|1972|1971.7|1970.6|1970.3|105
1660215000000|2022-08-11 10:50:00|1971.3|1971|1971.2|1970.9|1971.4|1971.1|1970.1|1969.8|81
1660215300000|2022-08-11 10:55:00|1971.3|1971|1971.5|1971.2|1972.3|1972|1971.2|1970.9|96
1660215600000|2022-08-11 11:00:00|1971.4|1971.1|1971.8|1971.5|1971.9|1971.6|1970.8|1970.5|143
1660215900000|2022-08-11 11:05:00|1971.7|1971.4|1973.1|1972.8|1973.2|1972.9|1971.7|1971.4|277
1660216200000|2022-08-11 11:10:00|1973.2|1972.9|1972.6|1972.3|1973.2|1972.9|1971.9|1971.6|143
1660216500000|2022-08-11 11:15:00|1972.5|1972.2|1973|1972.7|1973.2|1972.9|1972.4|1972.1|108
1660216800000|2022-08-11 11:20:00|1973.1|1972.8|1971.7|1971.4|1973.2|1972.9|1971.5|1971.2|109
1660217100000|2022-08-11 11:25:00|1971.6|1971.3|1973|1972.7|1973|1972.7|1971.6|1971.3|49
1660217400000|2022-08-11 11:30:00|1973.1|1972.8|1973.8|1973.5|1973.8|1973.5|1972.8|1972.5|128
1660217700000|2022-08-11 11:35:00|1973.9|1973.6|1975.4|1975.1|1975.7|1975.4|1973.5|1973.2|210
1660218000000|2022-08-11 11:40:00|1975.3|1975|1974.6|1974.3|1975.4|1975.1|1974.3|1974|68
1660218300000|2022-08-11 11:45:00|1974.7|1974.4|1974.9|1974.6|1975.3|1975|1974.2|1973.9|123
1660218600000|2022-08-11 11:50:00|1974.8|1974.5|1974.9|1974.6|1975.6|1975.3|1974.7|1974.4|207
1660218900000|2022-08-11 11:55:00|1974.8|1974.5|1975|1974.7|1975.1|1974.8|1974.2|1973.9|212
1660219200000|2022-08-11 12:00:00|1974.9|1974.6|1976.3|1976|1977.2|1976.9|1974.9|1974.6|513
1660219500000|2022-08-11 12:05:00|1976.2|1975.9|1976|1975.7|1976.4|1976.1|1975.5|1975.2|423
1660219800000|2022-08-11 12:10:00|1975.9|1975.6|1977.4|1977.1|1977.7|1977.4|1975.8|1975.5|399
1660220100000|2022-08-11 12:15:00|1977.5|1977.2|1977.7|1977.4|1978.3|1978|1977.2|1976.9|584
1660220400000|2022-08-11 12:20:00|1977.9|1977.6|1977.9|1977.6|1978.5|1978.2|1977.4|1977.1|257
1660220700000|2022-08-11 12:25:00|1978|1977.7|1977.6|1977.3|1978.3|1978|1977.2|1976.9|339
1660221000000|2022-08-11 12:30:00|1977.7|1977.4|1975.8|1975.5|1982.6|1982.3|1975.4|1975.1|2364
1660221300000|2022-08-11 12:35:00|1975.9|1975.6|1978.9|1978.6|1979.5|1979.2|1975.1|1974.8|779
1660221600000|2022-08-11 12:40:00|1979|1978.7|1978.6|1978.3|1979.2|1978.9|1977.9|1977.6|559
1660221900000|2022-08-11 12:45:00|1978.7|1978.4|1979.4|1979.1|1980|1979.7|1978|1977.7|375
1660222200000|2022-08-11 12:50:00|1979.3|1979|1980|1979.7|1980.5|1980.2|1978.7|1978.4|701
1660222500000|2022-08-11 12:55:00|1980.1|1979.8|1982.2|1981.9|1982.4|1982.1|1980|1979.7|673
1660222800000|2022-08-11 13:00:00|1982.3|1982|1980.7|1980.4|1982.3|1982|1980.2|1979.9|456
1660223100000|2022-08-11 13:05:00|1980.6|1980.3|1980.6|1980.3|1980.9|1980.6|1979.8|1979.5|338
1660223400000|2022-08-11 13:10:00|1980.7|1980.4|1981.7|1981.4|1981.7|1981.4|1980.4|1980.1|554
1660223700000|2022-08-11 13:15:00|1981.8|1981.5|1980|1979.7|1981.9|1981.6|1979.6|1979.3|838
1660224000000|2022-08-11 13:20:00|1980.1|1979.8|1980.8|1980.5|1980.8|1980.5|1979.3|1979|677
1660224300000|2022-08-11 13:25:00|1980.9|1980.6|1981.7|1981.4|1982.5|1982.2|1980.7|1980.4|1083
1660224600000|2022-08-11 13:30:00|1981.6|1981.3|1983.6|1983.3|1988.3|1988|1980.2|1979.9|10675
1660224900000|2022-08-11 13:35:00|1983.4|1983.1|1983.5|1983.2|1986.9|1986.6|1981.4|1981.1|6305
1660225200000|2022-08-11 13:40:00|1983.6|1983.3|1985.9|1985.6|1988.8|1988.5|1982.5|1982.2|5181
1660225500000|2022-08-11 13:45:00|1986|1985.7|1987.1|1986.8|1990.4|1990.1|1983.2|1982.9|4132
1660225800000|2022-08-11 13:50:00|1986.9|1986.6|1988.6|1988.3|1988.9|1988.6|1985|1984.7|2602
1660226100000|2022-08-11 13:55:00|1988.3|1988|1988.6|1988.3|1989.3|1989|1987.4|1987.1|1530
1660226400000|2022-08-11 14:00:00|1988.8|1988.5|1991.9|1991.6|1992.1|1991.8|1987.9|1987.6|3011
1660226700000|2022-08-11 14:05:00|1992|1991.7|1991.5|1991.2|1993.2|1992.9|1990.8|1990.5|3174
1660227000000|2022-08-11 14:10:00|1991.6|1991.3|1994|1993.7|1994.9|1994.6|1991.6|1991.3|2528
1660227300000|2022-08-11 14:15:00|1993.8|1993.5|1998.4|1998.1|1998.8|1998.5|1993.5|1993.2|3325
1660227600000|2022-08-11 14:20:00|1998.5|1998.2|1996.3|1996|1998.6|1998.3|1995.2|1994.9|2891
1660227900000|2022-08-11 14:25:00|1996.4|1996.1|1995.5|1995.2|1998.1|1997.8|1995.5|1995.2|2606
1660228200000|2022-08-11 14:30:00|1995.6|1995.3|1998.9|1998.6|1999.7|1999.4|1995.6|1995.3|2640
1660228500000|2022-08-11 14:35:00|1999|1998.7|2000.2|1999.9|2003|2002.7|1998.8|1998.5|4132
1660228800000|2022-08-11 14:40:00|2000.3|2000|1997.5|1997.2|2000.6|2000.3|1994.9|1994.6|3788
1660229100000|2022-08-11 14:45:00|1997.9|1997.6|1995.7|1995.4|1998|1997.7|1994.3|1994|2114
1660229400000|2022-08-11 14:50:00|1995.5|1995.2|1997.5|1997.2|1998|1997.7|1995.2|1994.9|2231
1660229700000|2022-08-11 14:55:00|1997.7|1997.4|1994.9|1994.6|1998.2|1997.9|1994.4|1994.1|1554
1660230000000|2022-08-11 15:00:00|1994.8|1994.5|1991.8|1991.5|1995.6|1995.3|1991.8|1991.5|1835
1660230300000|2022-08-11 15:05:00|1991.9|1991.6|1984.3|1984|1992.3|1992|1983.2|1982.9|3695
1660230600000|2022-08-11 15:10:00|1984|1983.7|1984.4|1984.1|1985.7|1985.4|1981.3|1981|3042
1660230900000|2022-08-11 15:15:00|1984.3|1984|1979|1978.7|1987.6|1987.3|1979|1978.7|2852
1660231200000|2022-08-11 15:20:00|1979.1|1978.8|1984.4|1984.1|1984.4|1984.1|1979.1|1978.8|1792
1660231500000|2022-08-11 15:25:00|1984.5|1984.2|1984|1983.7|1985|1984.7|1982.1|1981.8|1435
1660231800000|2022-08-11 15:30:00|1983.9|1983.6|1980.4|1980.1|1984.1|1983.8|1980.4|1980.1|1713
1660232100000|2022-08-11 15:35:00|1980.5|1980.2|1979.7|1979.4|1981.5|1981.2|1977.7|1977.4|1748
1660232400000|2022-08-11 15:40:00|1979.6|1979.3|1980.1|1979.8|1981.5|1981.2|1978.8|1978.5|1477
1660232700000|2022-08-11 15:45:00|1980|1979.7|1976.3|1976|1980.1|1979.8|1975.7|1975.4|2494
1660233000000|2022-08-11 15:50:00|1976.4|1976.1|1976.7|1976.4|1978.3|1978|1973.1|1972.8|3045
1660233300000|2022-08-11 15:55:00|1976.6|1976.3|1976.9|1976.6|1979.1|1978.8|1975.9|1975.6|1168
1660233600000|2022-08-11 16:00:00|1977|1976.7|1979.2|1978.9|1980|1979.7|1976.7|1976.4|940
1660233900000|2022-08-11 16:05:00|1979.3|1979|1975.7|1975.4|1979.9|1979.6|1975.7|1975.4|993
1660234200000|2022-08-11 16:10:00|1975.8|1975.5|1974.8|1974.5|1976.6|1976.3|1972.2|1971.9|1597
1660234500000|2022-08-11 16:15:00|1974.9|1974.6|1977.6|1977.3|1978.8|1978.5|1972.8|1972.5|1676
1660234800000|2022-08-11 16:20:00|1977.4|1977.1|1977.6|1977.3|1979.3|1979|1975.4|1975.1|1291
1660235100000|2022-08-11 16:25:00|1977.7|1977.4|1979.6|1979.3|1979.7|1979.4|1976.9|1976.6|971
1660235400000|2022-08-11 16:30:00|1979.5|1979.2|1982.2|1981.9|1982.5|1982.2|1979.3|1979|1238
1660235700000|2022-08-11 16:35:00|1982.1|1981.8|1981.8|1981.5|1982.9|1982.6|1981.7|1981.4|623
1660236000000|2022-08-11 16:40:00|1981.7|1981.4|1981.1|1980.8|1982.4|1982.1|1980.7|1980.4|817
1660236300000|2022-08-11 16:45:00|1981.2|1980.9|1981.1|1980.8|1981.8|1981.5|1979.9|1979.6|786
1660236600000|2022-08-11 16:50:00|1981|1980.7|1983.3|1983|1983.4|1983.1|1980.7|1980.4|1132
1660236900000|2022-08-11 16:55:00|1983.2|1982.9|1984|1983.7|1984.5|1984.2|1982.9|1982.6|752
1660237200000|2022-08-11 17:00:00|1984.1|1983.8|1982.4|1982.1|1984.6|1984.3|1981.7|1981.4|1009
1660237500000|2022-08-11 17:05:00|1982.5|1982.2|1980.8|1980.5|1983.2|1982.9|1980.5|1980.2|639
1660237800000|2022-08-11 17:10:00|1981|1980.7|1982.3|1982|1982.7|1982.4|1980.8|1980.5|490
1660238100000|2022-08-11 17:15:00|1982.4|1982.1|1983.9|1983.6|1984.8|1984.5|1981.7|1981.4|847
1660238400000|2022-08-11 17:20:00|1984|1983.7|1983.2|1982.9|1984.5|1984.2|1982.9|1982.6|516
1660238700000|2022-08-11 17:25:00|1983.1|1982.8|1982|1981.7|1983.4|1983.1|1981.4|1981.1|681
1660239000000|2022-08-11 17:30:00|1981.8|1981.5|1980.1|1979.8|1983.1|1982.8|1980|1979.7|818
1660239300000|2022-08-11 17:35:00|1980|1979.7|1981.1|1980.8|1981.5|1981.2|1979.7|1979.4|655
1660239600000|2022-08-11 17:40:00|1981|1980.7|1982.3|1982|1983.5|1983.2|1980.6|1980.3|1011
1660239900000|2022-08-11 17:45:00|1982.1|1981.8|1981.1|1980.8|1982.2|1981.9|1980.2|1979.9|1055
1660240200000|2022-08-11 17:50:00|1981|1980.7|1980.2|1979.9|1982.1|1981.8|1979.5|1979.2|1101
1660240500000|2022-08-11 17:55:00|1980.3|1980|1980.6|1980.3|1980.7|1980.4|1979.2|1978.9|982
1660240800000|2022-08-11 18:00:00|1980.7|1980.4|1978.4|1978.1|1980.7|1980.4|1977.5|1977.2|1441
1660241100000|2022-08-11 18:05:00|1978.3|1978|1978.7|1978.4|1979.2|1978.9|1977.3|1977|1312
1660241400000|2022-08-11 18:10:00|1978.6|1978.3|1977.9|1977.6|1979.1|1978.8|1977.4|1977.1|1424
1660241700000|2022-08-11 18:15:00|1977.8|1977.5|1980.7|1980.4|1980.9|1980.6|1976.9|1976.6|1578
1660242000000|2022-08-11 18:20:00|1980.5|1980.2|1980.5|1980.2|1980.8|1980.5|1978.5|1978.2|1507
1660242300000|2022-08-11 18:25:00|1980.4|1980.1|1981|1980.7|1981.7|1981.4|1980|1979.7|1389
1660242600000|2022-08-11 18:30:00|1980.9|1980.6|1977.2|1976.9|1981|1980.7|1976.6|1976.3|1854
1660242900000|2022-08-11 18:35:00|1977.1|1976.8|1977.1|1976.8|1979.1|1978.8|1976.4|1976.1|1673
1660243200000|2022-08-11 18:40:00|1977.2|1976.9|1975.7|1975.4|1977.6|1977.3|1974.3|1974|1139
1660243500000|2022-08-11 18:45:00|1975.8|1975.5|1974.6|1974.3|1976|1975.7|1973.8|1973.5|913
1660243800000|2022-08-11 18:50:00|1974.7|1974.4|1970.5|1970.2|1974.7|1974.4|1970.4|1970.1|1821
1660244100000|2022-08-11 18:55:00|1970.6|1970.3|1972.7|1972.4|1973.6|1973.3|1970.4|1970.1|2269
1660244400000|2022-08-11 19:00:00|1972.6|1972.3|1972.8|1972.5|1973.5|1973.2|1971.2|1970.9|1488
1660244700000|2022-08-11 19:05:00|1972.9|1972.6|1972.3|1972|1973|1972.7|1970.2|1969.9|1227
1660245000000|2022-08-11 19:10:00|1972.2|1971.9|1970.2|1969.9|1972.8|1972.5|1968.1|1967.8|1675
1660245300000|2022-08-11 19:15:00|1970.1|1969.8|1971.2|1970.9|1972.2|1971.9|1969.4|1969.1|1633
1660245600000|2022-08-11 19:20:00|1971.3|1971|1970|1969.7|1972.2|1971.9|1969.9|1969.6|1216
1660245900000|2022-08-11 19:25:00|1969.9|1969.6|1972|1971.7|1972.5|1972.2|1969.9|1969.6|1248
1660246200000|2022-08-11 19:30:00|1972.1|1971.8|1973.2|1972.9|1973.9|1973.6|1971.2|1970.9|1370
1660246500000|2022-08-11 19:35:00|1973.3|1973|1970.1|1969.8|1973.3|1973|1969.7|1969.4|1403
1660246800000|2022-08-11 19:40:00|1970.2|1969.9|1969.9|1969.6|1971.3|1971|1969.5|1969.2|1917
1660247100000|2022-08-11 19:45:00|1970.1|1969.8|1969.3|1969|1970.2|1969.9|1967.9|1967.6|2444
1660247400000|2022-08-11 19:50:00|1968.8|1968.5|1973.6|1973.3|1973.7|1973.4|1968.8|1968.5|4641
1660247700000|2022-08-11 19:55:00|1973.5|1973.2|1971.4|1971.1|1973.6|1973.3|1969.5|1969.2|9872
1660248000000|2022-08-11 20:00:00|1970.9|1970.6|1975.4|1975.1|1975.5|1975.2|1970.9|1970.6|3937
1660248300000|2022-08-11 20:05:00|1975.5|1975.2|1974.2|1973.9|1975.5|1975.2|1974.2|1973.9|694
1660248600000|2022-08-11 20:10:00|1974.3|1974|1974.3|1974|1974.8|1974.5|1973.9|1973.6|500
1660248900000|2022-08-11 20:15:00|1974.2|1973.9|1974.3|1974|1975.1|1974.8|1974.1|1973.8|299
1660249200000|2022-08-11 20:20:00|1974.5|1974.2|1974.8|1974.5|1975.1|1974.8|1974.5|1974.2|183
1660249500000|2022-08-11 20:25:00|1974.9|1974.6|1975.9|1975.6|1976|1975.7|1974.8|1974.5|203
1660249800000|2022-08-11 20:30:00|1976|1975.7|1975.6|1975.3|1976.4|1976.1|1975.5|1975.2|63
1660250100000|2022-08-11 20:35:00|1975.5|1975.2|1974.9|1974.6|1975.7|1975.4|1974.9|1974.6|140
1660250400000|2022-08-11 20:40:00|1974.8|1974.5|1975.5|1975.2|1975.7|1975.4|1974.8|1974.5|64
1660250700000|2022-08-11 20:45:00|1975.6|1975.3|1974.8|1974.5|1975.6|1975.3|1974.7|1974.4|138
1660251000000|2022-08-11 20:50:00|1974.9|1974.6|1974.8|1974.5|1975.1|1974.8|1974.7|1974.4|38
1660251300000|2022-08-11 20:55:00|1974.7|1974.4|1975.6|1974.8|1975.7|1975.2|1974.7|1974.4|51
1660251600000|2022-08-11 21:00:00|1975.5|1974.7|1975.4|1974.6|1975.5|1974.7|1975.4|1974.6|0
1660251900000|2022-08-11 21:05:00|1975.3|1974.5|1975|1974.2|1975.4|1974.6|1975|1974.2|0
1660252200000|2022-08-11 21:10:00|1974.9|1974.1|1975|1974.2|1975.2|1974.4|1974.9|1974.1|0
1660252500000|2022-08-11 21:15:00|1975.1|1974.3|1975.3|1974.5|1975.4|1974.6|1974.9|1974.1|0
1660252800000|2022-08-11 21:20:00|1975.2|1974.4|1975.2|1974.4|1975.3|1974.5|1975|1974.2|0
1660253100000|2022-08-11 21:25:00|1975.3|1974.5|1975.3|1974.5|1975.4|1974.6|1975.2|1974.4|0
1660253400000|2022-08-11 21:30:00|1975.2|1974.4|1975.2|1974.4|1975.4|1974.6|1975.2|1974.4|0
1660254000000|2022-08-11 21:40:00|1975.3|1974.5|1975.2|1974.4|1975.3|1974.5|1975.2|1974.4|0
1660254600000|2022-08-11 21:50:00|1975.1|1974.3|1975.1|1974.3|1975.2|1974.4|1975.1|1974.3|0
1660254900000|2022-08-11 21:55:00|1975.2|1974.4|1975.4|1974.6|1975.4|1974.6|1975.2|1974.4|0
1660255200000|2022-08-11 22:00:00|1975.2|1974.4|1974|1973.7|1975.4|1974.8|1973.9|1973.6|101
1660255500000|2022-08-11 22:05:00|1974.1|1973.8|1974.5|1974.2|1974.6|1974.3|1974.1|1973.8|55
1660255800000|2022-08-11 22:10:00|1974.6|1974.3|1975|1974.7|1975|1974.7|1974.6|1974.3|23
1660256100000|2022-08-11 22:15:00|1975.1|1974.8|1973.8|1973.5|1975.7|1975.4|1973.8|1973.5|50
1660256400000|2022-08-11 22:20:00|1973.9|1973.6|1974.8|1974.5|1974.8|1974.5|1973.9|1973.6|50
1660256700000|2022-08-11 22:25:00|1974.7|1974.4|1974.1|1973.8|1974.7|1974.4|1973.9|1973.6|43
1660257000000|2022-08-11 22:30:00|1974|1973.7|1974.4|1974.1|1974.4|1974.1|1973.5|1973.2|52
1660257300000|2022-08-11 22:35:00|1974.3|1974|1973.2|1972.9|1974.3|1974|1973|1972.7|45
1660257600000|2022-08-11 22:40:00|1973.3|1973|1972.5|1972.2|1973.5|1973.2|1972.4|1972.1|115
1660257900000|2022-08-11 22:45:00|1972.4|1972.1|1972.8|1972.5|1973.3|1973|1972.3|1972|8
1660258200000|2022-08-11 22:50:00|1972.9|1972.6|1972.9|1972.6|1973|1972.7|1972.6|1972.3|10
1660258500000|2022-08-11 22:55:00|1973|1972.7|1973.4|1973.1|1973.4|1973.1|1973|1972.7|9
1660258800000|2022-08-11 23:00:00|1973.2|1972.9|1972.9|1972.6|1973.4|1973.1|1972.9|1972.6|29
1660259100000|2022-08-11 23:05:00|1973|1972.7|1973.3|1973|1973.3|1973|1972.6|1972.3|23
1660259400000|2022-08-11 23:10:00|1973.4|1973.1|1973.1|1972.8|1973.4|1973.1|1973.1|1972.8|12
1660259700000|2022-08-11 23:15:00|1973.2|1972.9|1973.1|1972.8|1973.4|1973.1|1973|1972.7|8
1660260000000|2022-08-11 23:20:00|1973.2|1972.9|1973.5|1973.2|1973.6|1973.3|1973.1|1972.8|15
1660260300000|2022-08-11 23:25:00|1973.6|1973.3|1974|1973.7|1974.1|1973.8|1973.5|1973.2|20
1660260600000|2022-08-11 23:30:00|1973.9|1973.6|1973.1|1972.8|1973.9|1973.6|1972.6|1972.3|136
1660260900000|2022-08-11 23:35:00|1973|1972.7|1973|1972.7|1973.4|1973.1|1972.7|1972.4|23
1660261200000|2022-08-11 23:40:00|1972.9|1972.6|1972.5|1972.2|1973|1972.7|1972.4|1972.1|20
1660261500000|2022-08-11 23:45:00|1972.6|1972.3|1972.9|1972.6|1973.4|1973.1|1972.4|1972.1|38
1660261800000|2022-08-11 23:50:00|1973|1972.7|1972.7|1972.4|1973.1|1972.8|1972.2|1971.9|45
1660262100000|2022-08-11 23:55:00|1972.8|1972.5|1972.9|1972.6|1973.2|1972.9|1972.3|1972|109
1660262400000|2022-08-12 00:00:00|1973.1|1972.8|1974|1973.7|1976.7|1976.4|1973.1|1972.8|303
1660262700000|2022-08-12 00:05:00|1974.1|1973.8|1972.6|1972.3|1974.4|1974.1|1972.5|1972.2|67
1660263000000|2022-08-12 00:10:00|1972.5|1972.2|1972.7|1972.4|1973|1972.7|1971.5|1971.2|81
1660263300000|2022-08-12 00:15:00|1972.6|1972.3|1973.3|1973|1973.9|1973.6|1972.6|1972.3|77
1660263600000|2022-08-12 00:20:00|1973.4|1973.1|1973.3|1973|1973.5|1973.2|1972.9|1972.6|32
1660263900000|2022-08-12 00:25:00|1973.4|1973.1|1973|1972.7|1973.6|1973.3|1972.5|1972.2|34
1660264200000|2022-08-12 00:30:00|1973.1|1972.8|1972.3|1972|1973.3|1973|1972.1|1971.8|43
1660264500000|2022-08-12 00:35:00|1972.2|1971.9|1971.3|1971|1972.2|1971.9|1971.1|1970.8|70
1660264800000|2022-08-12 00:40:00|1971.4|1971.1|1971.3|1971|1971.8|1971.5|1971.2|1970.9|20
1660265100000|2022-08-12 00:45:00|1971.2|1970.9|1970.2|1969.9|1971.2|1970.9|1970|1969.7|48
1660265400000|2022-08-12 00:50:00|1970.3|1970|1970.9|1970.6|1971.1|1970.8|1970|1969.7|52
1660265700000|2022-08-12 00:55:00|1971|1970.7|1970.6|1970.3|1971.3|1971|1970.6|1970.3|41
1660266000000|2022-08-12 01:00:00|1970.7|1970.4|1971.3|1971|1971.3|1971|1970.4|1970.1|20
1660266300000|2022-08-12 01:05:00|1971.2|1970.9|1970.9|1970.6|1971.5|1971.2|1970.9|1970.6|21
1660266600000|2022-08-12 01:10:00|1971|1970.7|1970.7|1970.4|1971.4|1971.1|1970.5|1970.2|24
1660266900000|2022-08-12 01:15:00|1970.6|1970.3|1971.4|1971.1|1971.8|1971.5|1970.6|1970.3|37
1660267200000|2022-08-12 01:20:00|1971.5|1971.2|1972.5|1972.2|1972.6|1972.3|1971.4|1971.1|42
1660267500000|2022-08-12 01:25:00|1972.4|1972.1|1972.8|1972.5|1972.9|1972.6|1972.4|1972.1|30
1660267800000|2022-08-12 01:30:00|1973|1972.7|1972.8|1972.5|1973.1|1972.8|1972.4|1972.1|46
1660268100000|2022-08-12 01:35:00|1972.7|1972.4|1973.2|1972.9|1973.2|1972.9|1972.6|1972.3|24
1660268400000|2022-08-12 01:40:00|1973.3|1973|1972|1971.7|1973.3|1973|1971.8|1971.5|9
1660268700000|2022-08-12 01:45:00|1972.1|1971.8|1972.2|1971.9|1972.8|1972.5|1971.7|1971.4|40
1660269000000|2022-08-12 01:50:00|1972.1|1971.8|1971.7|1971.4|1972.2|1971.9|1971.5|1971.2|13
1660269300000|2022-08-12 01:55:00|1971.6|1971.3|1971.6|1971.3|1972.2|1971.9|1971.1|1970.8|35
1660269600000|2022-08-12 02:00:00|1971.7|1971.4|1971.8|1971.5|1972.5|1972.2|1971.4|1971.1|15
1660269900000|2022-08-12 02:05:00|1971.7|1971.4|1972.3|1972|1972.5|1972.2|1971.5|1971.2|47
1660270200000|2022-08-12 02:10:00|1972.2|1971.9|1971.6|1971.3|1972.3|1972|1971.5|1971.2|22
1660270500000|2022-08-12 02:15:00|1971.7|1971.4|1971.9|1971.6|1972.4|1972.1|1971.6|1971.3|9
1660270800000|2022-08-12 02:20:00|1971.8|1971.5|1972.6|1972.3|1972.8|1972.5|1971.8|1971.5|27
1660271100000|2022-08-12 02:25:00|1972.5|1972.2|1971.5|1971.2|1972.6|1972.3|1971.4|1971.1|23
1660271400000|2022-08-12 02:30:00|1971.6|1971.3|1972.4|1972.1|1972.8|1972.5|1971.5|1971.2|17
1660271700000|2022-08-12 02:35:00|1972.5|1972.2|1972.2|1971.9|1972.8|1972.5|1972|1971.7|8
1660272000000|2022-08-12 02:40:00|1972.1|1971.8|1972|1971.7|1972.3|1972|1971.9|1971.6|7
1660272300000|2022-08-12 02:45:00|1972.1|1971.8|1972.3|1972|1972.3|1972|1971.8|1971.5|5
1660272600000|2022-08-12 02:50:00|1972.5|1972.2|1973|1972.7|1973.3|1973|1972.4|1972.1|22
1660272900000|2022-08-12 02:55:00|1973.1|1972.8|1973.3|1973|1973.6|1973.3|1973|1972.7|25
1660273200000|2022-08-12 03:00:00|1973.2|1972.9|1973.7|1973.4|1974.4|1974.1|1973.2|1972.9|38
1660273500000|2022-08-12 03:05:00|1973.8|1973.5|1973.6|1973.3|1974|1973.7|1973.4|1973.1|22
1660273800000|2022-08-12 03:10:00|1973.5|1973.2|1973.3|1973|1973.6|1973.3|1973|1972.7|19
1660274100000|2022-08-12 03:15:00|1973.2|1972.9|1973.4|1973.1|1973.8|1973.5|1973|1972.7|9
1660274400000|2022-08-12 03:20:00|1973.5|1973.2|1972.9|1972.6|1973.6|1973.3|1972.9|1972.6|3
1660274700000|2022-08-12 03:25:00|1972.8|1972.5|1973.1|1972.8|1973.4|1973.1|1972.6|1972.3|15
1660275000000|2022-08-12 03:30:00|1973.2|1972.9|1973.5|1973.2|1973.8|1973.5|1973.1|1972.8|101
1660275300000|2022-08-12 03:35:00|1973.6|1973.3|1973.4|1973.1|1973.6|1973.3|1972.9|1972.6|11
1660275600000|2022-08-12 03:40:00|1973.3|1973|1973.9|1973.6|1974.2|1973.9|1973.3|1973|8
1660275900000|2022-08-12 03:45:00|1974|1973.7|1974.1|1973.8|1974.2|1973.9|1973.7|1973.4|10
1660276200000|2022-08-12 03:50:00|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1973.6|1973.3|26
1660276500000|2022-08-12 03:55:00|1974|1973.7|1974.2|1973.9|1974.5|1974.2|1974|1973.7|15
1660276800000|2022-08-12 04:00:00|1974.3|1974|1974.4|1974.1|1974.8|1974.5|1974.2|1973.9|8
1660277100000|2022-08-12 04:05:00|1974.5|1974.2|1974.5|1974.2|1974.6|1974.3|1974.2|1973.9|10
1660277400000|2022-08-12 04:10:00|1974.6|1974.3|1974.4|1974.1|1974.7|1974.4|1974.3|1974|3
1660277700000|2022-08-12 04:15:00|1974.5|1974.2|1974.1|1973.8|1974.5|1974.2|1973.8|1973.5|11
1660278000000|2022-08-12 04:20:00|1974|1973.7|1974.1|1973.8|1974.4|1974.1|1973.8|1973.5|8
1660278300000|2022-08-12 04:25:00|1974|1973.7|1974.5|1974.2|1974.7|1974.4|1974|1973.7|18
1660278600000|2022-08-12 04:30:00|1974.4|1974.1|1974|1973.7|1974.4|1974.1|1973.9|1973.6|21
1660278900000|2022-08-12 04:35:00|1974.1|1973.8|1974.6|1974.3|1974.7|1974.4|1974.1|1973.8|31
1660279200000|2022-08-12 04:40:00|1974.5|1974.2|1975.1|1974.8|1975.1|1974.8|1974.4|1974.1|19
1660279500000|2022-08-12 04:45:00|1975.2|1974.9|1974.6|1974.3|1975.2|1974.9|1974.4|1974.1|18
1660279800000|2022-08-12 04:50:00|1974.7|1974.4|1974.3|1974|1974.7|1974.4|1974.2|1973.9|16
1660280100000|2022-08-12 04:55:00|1974.2|1973.9|1974.1|1973.8|1974.3|1974|1973.9|1973.6|12
1660280400000|2022-08-12 05:00:00|1974|1973.7|1975|1974.7|1975.6|1975.3|1973.8|1973.5|93
1660280700000|2022-08-12 05:05:00|1974.9|1974.6|1974.6|1974.3|1975.4|1975.1|1974.5|1974.2|17
1660281000000|2022-08-12 05:10:00|1974.7|1974.4|1974.9|1974.6|1975.1|1974.8|1974.3|1974|4
1660281300000|2022-08-12 05:15:00|1974.8|1974.5|1974.5|1974.2|1975.1|1974.8|1974.2|1973.9|30
1660281600000|2022-08-12 05:20:00|1974.6|1974.3|1975|1974.7|1975.1|1974.8|1974.4|1974.1|4
1660281900000|2022-08-12 05:25:00|1974.9|1974.6|1975.2|1974.9|1975.7|1975.4|1974.9|1974.6|26
1660282200000|2022-08-12 05:30:00|1975.1|1974.8|1975.3|1975|1975.9|1975.6|1975.1|1974.8|27
1660282500000|2022-08-12 05:35:00|1975.4|1975.1|1975.2|1974.9|1975.7|1975.4|1974.7|1974.4|36
1660282800000|2022-08-12 05:40:00|1975.1|1974.8|1974.8|1974.5|1975.3|1975|1974.7|1974.4|8
1660283100000|2022-08-12 05:45:00|1974.9|1974.6|1975|1974.7|1975.1|1974.8|1974.6|1974.3|13
1660283400000|2022-08-12 05:50:00|1975.1|1974.8|1975.4|1975.1|1975.4|1975.1|1975|1974.7|10
1660283700000|2022-08-12 05:55:00|1975.5|1975.2|1976|1975.7|1976.1|1975.8|1975.4|1975.1|35
1660284000000|2022-08-12 06:00:00|1975.9|1975.6|1976.3|1976|1976.6|1976.3|1975.5|1975.2|100
1660284300000|2022-08-12 06:05:00|1976.2|1975.9|1977.2|1976.9|1977.4|1977.1|1976.2|1975.9|64
1660284600000|2022-08-12 06:10:00|1977.4|1977.1|1976.4|1976.1|1977.4|1977.1|1976.3|1976|43
1660284900000|2022-08-12 06:15:00|1976.3|1976|1976.2|1975.9|1976.5|1976.2|1976.1|1975.8|28
1660285200000|2022-08-12 06:20:00|1976.3|1976|1975.9|1975.6|1976.4|1976.1|1975.7|1975.4|39
1660285500000|2022-08-12 06:25:00|1975.8|1975.5|1976.4|1976.1|1976.5|1976.2|1975.7|1975.4|40
1660285800000|2022-08-12 06:30:00|1976.3|1976|1977.2|1976.9|1977.3|1977|1976.2|1975.9|173
1660286100000|2022-08-12 06:35:00|1977.3|1977|1977|1976.7|1977.6|1977.3|1976.7|1976.4|105
1660286400000|2022-08-12 06:40:00|1976.9|1976.6|1977|1976.7|1977.2|1976.9|1976.8|1976.5|18
1660286700000|2022-08-12 06:45:00|1976.9|1976.6|1976.2|1975.9|1977.1|1976.8|1976|1975.7|66
1660287000000|2022-08-12 06:50:00|1976.1|1975.8|1976.6|1976.3|1976.7|1976.4|1976|1975.7|3
1660287300000|2022-08-12 06:55:00|1976.7|1976.4|1977.6|1977.3|1977.7|1977.4|1976.5|1976.2|39
1660287600000|2022-08-12 07:00:00|1977.5|1977.2|1976.6|1976.3|1977.8|1977.5|1975.8|1975.5|111
1660287900000|2022-08-12 07:05:00|1976.5|1976.2|1976.5|1976.2|1977.6|1977.3|1976.5|1976.2|105
1660288200000|2022-08-12 07:10:00|1976.6|1976.3|1976.8|1976.5|1977.7|1977.4|1976.5|1976.2|95
1660288500000|2022-08-12 07:15:00|1976.9|1976.6|1977.7|1977.4|1977.7|1977.4|1976|1975.7|87
1660288800000|2022-08-12 07:20:00|1977.8|1977.5|1978.2|1977.9|1978.8|1978.5|1977.8|1977.5|171
1660289100000|2022-08-12 07:25:00|1978.1|1977.8|1980.9|1980.6|1981|1980.7|1977.9|1977.6|422
1660289400000|2022-08-12 07:30:00|1980.8|1980.5|1981.4|1981.1|1981.4|1981.1|1980.2|1979.9|231
1660289700000|2022-08-12 07:35:00|1981.3|1981|1981.7|1981.4|1982.6|1982.3|1981|1980.7|464
1660290000000|2022-08-12 07:40:00|1981.8|1981.5|1982.3|1982|1982.4|1982.1|1981.1|1980.8|223
1660290300000|2022-08-12 07:45:00|1982.4|1982.1|1983.8|1983.5|1984.1|1983.8|1982.3|1982|197
1660290600000|2022-08-12 07:50:00|1983.7|1983.4|1985.1|1984.8|1985.3|1985|1983.7|1983.4|248
1660290900000|2022-08-12 07:55:00|1985|1984.7|1984.3|1984|1985.3|1985|1984.1|1983.8|140
1660291200000|2022-08-12 08:00:00|1984.4|1984.1|1984|1983.7|1984.9|1984.6|1983.9|1983.6|223
1660291500000|2022-08-12 08:05:00|1983.9|1983.6|1983.3|1983|1984|1983.7|1983.2|1982.9|91
1660291800000|2022-08-12 08:10:00|1983.2|1982.9|1983.8|1983.5|1983.8|1983.5|1982.5|1982.2|133
1660292100000|2022-08-12 08:15:00|1983.7|1983.4|1984|1983.7|1984.3|1984|1983.5|1983.2|109
1660292400000|2022-08-12 08:20:00|1984.1|1983.8|1984.5|1984.2|1984.7|1984.4|1984.1|1983.8|136
1660292700000|2022-08-12 08:25:00|1984.4|1984.1|1985.3|1985|1985.3|1985|1984.2|1983.9|223
1660293000000|2022-08-12 08:30:00|1985.1|1984.8|1985|1984.7|1985.9|1985.6|1984.9|1984.6|152
1660293300000|2022-08-12 08:35:00|1985.1|1984.8|1985.5|1985.2|1985.6|1985.3|1984.7|1984.4|44
1660293600000|2022-08-12 08:40:00|1985.6|1985.3|1985.9|1985.6|1986.5|1986.2|1985.4|1985.1|126
1660293900000|2022-08-12 08:45:00|1986|1985.7|1985.2|1984.9|1986|1985.7|1984.9|1984.6|113
1660294200000|2022-08-12 08:50:00|1985.3|1985|1983.6|1983.3|1985.3|1985|1983.6|1983.3|141
1660294500000|2022-08-12 08:55:00|1983.7|1983.4|1983.1|1982.8|1983.8|1983.5|1982.5|1982.2|138
1660294800000|2022-08-12 09:00:00|1982.9|1982.6|1983.3|1983|1983.6|1983.3|1982.9|1982.6|96
1660295100000|2022-08-12 09:05:00|1983.4|1983.1|1982.9|1982.6|1983.7|1983.4|1982.5|1982.2|93
1660295400000|2022-08-12 09:10:00|1983|1982.7|1983.3|1983|1983.6|1983.3|1982.6|1982.3|117
1660295700000|2022-08-12 09:15:00|1982.9|1982.6|1982.8|1982.5|1983.3|1983|1982.6|1982.3|139
1660296000000|2022-08-12 09:20:00|1982.7|1982.4|1982.7|1982.4|1983.2|1982.9|1982.4|1982.1|63
1660296300000|2022-08-12 09:25:00|1982.6|1982.3|1982.3|1982|1983|1982.7|1982.2|1981.9|95
1660296600000|2022-08-12 09:30:00|1982.4|1982.1|1983.2|1982.9|1983.3|1983|1982.2|1981.9|34
1660296900000|2022-08-12 09:35:00|1983.1|1982.8|1984|1983.7|1984.1|1983.8|1983|1982.7|154
1660297200000|2022-08-12 09:40:00|1984.1|1983.8|1983.9|1983.6|1984.4|1984.1|1983.7|1983.4|282
1660297500000|2022-08-12 09:45:00|1983.8|1983.5|1984.1|1983.8|1984.6|1984.3|1983.6|1983.3|105
1660297800000|2022-08-12 09:50:00|1984|1983.7|1984.7|1984.4|1984.9|1984.6|1984|1983.7|74
1660298100000|2022-08-12 09:55:00|1984.6|1984.3|1983.6|1983.3|1985|1984.7|1983.6|1983.3|157
1660298400000|2022-08-12 10:00:00|1983.7|1983.4|1982.2|1981.9|1983.7|1983.4|1981.9|1981.6|175
1660298700000|2022-08-12 10:05:00|1982.1|1981.8|1981.7|1981.4|1982.2|1981.9|1981.4|1981.1|73
1660299000000|2022-08-12 10:10:00|1981.8|1981.5|1980.9|1980.6|1981.8|1981.5|1980.3|1980|93
1660299300000|2022-08-12 10:15:00|1980.8|1980.5|1979.8|1979.5|1981.1|1980.8|1979.7|1979.4|105
1660299600000|2022-08-12 10:20:00|1979.7|1979.4|1979.2|1978.9|1980|1979.7|1978.8|1978.5|193
1660299900000|2022-08-12 10:25:00|1979.1|1978.8|1979.5|1979.2|1980|1979.7|1978.7|1978.4|159
1660300200000|2022-08-12 10:30:00|1979.4|1979.1|1980.2|1979.9|1980.4|1980.1|1979.3|1979|89
1660300500000|2022-08-12 10:35:00|1980.1|1979.8|1979.3|1979|1980.3|1980|1979.1|1978.8|85
1660300800000|2022-08-12 10:40:00|1979.2|1978.9|1978.8|1978.5|1979.8|1979.5|1978.2|1977.9|160
1660301100000|2022-08-12 10:45:00|1978.7|1978.4|1979.4|1979.1|1980.1|1979.8|1978.5|1978.2|96
1660301400000|2022-08-12 10:50:00|1979.5|1979.2|1980.2|1979.9|1980.2|1979.9|1979.1|1978.8|32
1660301700000|2022-08-12 10:55:00|1980.1|1979.8|1979.6|1979.3|1980.2|1979.9|1978.4|1978.1|152
1660302000000|2022-08-12 11:00:00|1979.5|1979.2|1977.2|1976.9|1979.5|1979.2|1977.1|1976.8|264
1660302300000|2022-08-12 11:05:00|1977.1|1976.8|1977.4|1977.1|1977.8|1977.5|1976.5|1976.2|169
1660302600000|2022-08-12 11:10:00|1977.5|1977.2|1978|1977.7|1978.1|1977.8|1976.9|1976.6|196
1660302900000|2022-08-12 11:15:00|1978.1|1977.8|1977.5|1977.2|1978.1|1977.8|1976.9|1976.6|84
1660303200000|2022-08-12 11:20:00|1977.3|1977|1977|1976.7|1977.4|1977.1|1976.1|1975.8|92
1660303500000|2022-08-12 11:25:00|1977.1|1976.8|1978.2|1977.9|1978.5|1978.2|1976.9|1976.6|230
1660303800000|2022-08-12 11:30:00|1978.1|1977.8|1978.7|1978.4|1979.1|1978.8|1977.8|1977.5|108
1660304100000|2022-08-12 11:35:00|1978.9|1978.6|1979.1|1978.8|1979.2|1978.9|1978.5|1978.2|137
1660304400000|2022-08-12 11:40:00|1979|1978.7|1978.4|1978.1|1979.2|1978.9|1978.3|1978|135
1660304700000|2022-08-12 11:45:00|1978.3|1978|1978.4|1978.1|1979.3|1979|1978.2|1977.9|96
1660305000000|2022-08-12 11:50:00|1978.2|1977.9|1979.5|1979.2|1979.7|1979.4|1977.8|1977.5|86
1660305300000|2022-08-12 11:55:00|1979.6|1979.3|1979.1|1978.8|1979.9|1979.6|1979|1978.7|153
1660305600000|2022-08-12 12:00:00|1979|1978.7|1978.6|1978.3|1979.5|1979.2|1978.5|1978.2|141
1660305900000|2022-08-12 12:05:00|1978.5|1978.2|1979|1978.7|1979.1|1978.8|1978.2|1977.9|221
1660306200000|2022-08-12 12:10:00|1979.1|1978.8|1979.3|1979|1979.5|1979.2|1978.3|1978|168
1660306500000|2022-08-12 12:15:00|1979.4|1979.1|1980.8|1980.5|1981.1|1980.8|1979.1|1978.8|346
1660306800000|2022-08-12 12:20:00|1980.9|1980.6|1981.2|1980.9|1982|1981.7|1980.6|1980.3|301
1660307100000|2022-08-12 12:25:00|1981.1|1980.8|1980.1|1979.8|1981.3|1981|1980.1|1979.8|145
1660307400000|2022-08-12 12:30:00|1980.2|1979.9|1981.2|1980.9|1981.6|1981.3|1980.1|1979.8|438
1660307700000|2022-08-12 12:35:00|1981.1|1980.8|1981.2|1980.9|1981.6|1981.3|1980.7|1980.4|159
1660308000000|2022-08-12 12:40:00|1981.3|1981|1979.9|1979.6|1981.6|1981.3|1979.8|1979.5|225
1660308300000|2022-08-12 12:45:00|1979.8|1979.5|1980.5|1980.2|1980.7|1980.4|1979.2|1978.9|226
1660308600000|2022-08-12 12:50:00|1980.4|1980.1|1980.4|1980.1|1980.9|1980.6|1980.2|1979.9|262
1660308900000|2022-08-12 12:55:00|1980.3|1980|1980.7|1980.4|1981.1|1980.8|1980.1|1979.8|176
1660309200000|2022-08-12 13:00:00|1980.6|1980.3|1981.4|1981.1|1981.9|1981.6|1980.6|1980.3|320
1660309500000|2022-08-12 13:05:00|1981.3|1981|1981.3|1981|1981.8|1981.5|1981.2|1980.9|152
1660309800000|2022-08-12 13:10:00|1981.1|1980.8|1982.7|1982.4|1983.1|1982.8|1980.7|1980.4|481
1660310100000|2022-08-12 13:15:00|1982.8|1982.5|1982.3|1982|1983|1982.7|1982|1981.7|366
1660310400000|2022-08-12 13:20:00|1982.4|1982.1|1981.8|1981.5|1982.7|1982.4|1981.5|1981.2|279
1660310700000|2022-08-12 13:25:00|1981.7|1981.4|1980.4|1980.1|1982.1|1981.8|1980.2|1979.9|473
1660311000000|2022-08-12 13:30:00|1980.5|1980.2|1976.9|1976.6|1981.2|1980.9|1975.6|1975.3|6324
1660311300000|2022-08-12 13:35:00|1977|1976.7|1979.3|1979|1980.6|1980.3|1973|1972.7|5505
1660311600000|2022-08-12 13:40:00|1979.1|1978.8|1982.6|1982.3|1985.2|1984.9|1979|1978.7|3548
1660311900000|2022-08-12 13:45:00|1983|1982.7|1979.5|1979.2|1983.8|1983.5|1978.4|1978.1|3822
1660312200000|2022-08-12 13:50:00|1979.6|1979.3|1983.5|1983.2|1986|1985.7|1979.6|1979.3|3386
1660312500000|2022-08-12 13:55:00|1983.3|1983|1985.4|1985.1|1985.7|1985.4|1982.2|1981.9|1578
1660312800000|2022-08-12 14:00:00|1985.3|1985|1980.8|1980.5|1985.3|1985|1976.8|1976.5|4793
1660313100000|2022-08-12 14:05:00|1980.7|1980.4|1982.1|1981.8|1984.2|1983.9|1977.6|1977.3|2758
1660313400000|2022-08-12 14:10:00|1982.2|1981.9|1984.5|1984.2|1986.4|1986.1|1981.9|1981.6|1914
1660313700000|2022-08-12 14:15:00|1984.7|1984.4|1988.6|1988.3|1988.7|1988.4|1983.6|1983.3|1890
1660314000000|2022-08-12 14:20:00|1988.7|1988.4|1987|1986.7|1988.9|1988.6|1986.5|1986.2|1330
1660314300000|2022-08-12 14:25:00|1986.9|1986.6|1986.9|1986.6|1987.2|1986.9|1984.1|1983.8|1634
1660314600000|2022-08-12 14:30:00|1987|1986.7|1984.7|1984.4|1988|1987.7|1984.7|1984.4|1894
1660314900000|2022-08-12 14:35:00|1984.6|1984.3|1981.1|1980.8|1986.8|1986.5|1980.6|1980.3|2098
1660315200000|2022-08-12 14:40:00|1981.2|1980.9|1979.7|1979.4|1982.5|1982.2|1978.8|1978.5|1406
1660315500000|2022-08-12 14:45:00|1979.5|1979.2|1981.5|1981.2|1981.5|1981.2|1979.1|1978.8|991
1660315800000|2022-08-12 14:50:00|1981.6|1981.3|1985.9|1985.6|1986|1985.7|1981.2|1980.9|1472
1660316100000|2022-08-12 14:55:00|1986|1985.7|1987.6|1987.3|1988.2|1987.9|1985.7|1985.4|1200
1660316400000|2022-08-12 15:00:00|1987.9|1987.6|1989.6|1989.3|1990.9|1990.6|1987|1986.7|2485
1660316700000|2022-08-12 15:05:00|1989.5|1989.2|1990.5|1990.2|1991.1|1990.8|1989.4|1989.1|1874
1660317000000|2022-08-12 15:10:00|1990.6|1990.3|1992.5|1992.2|1993.6|1993.3|1990.5|1990.2|2060
1660317300000|2022-08-12 15:15:00|1992.3|1992|1997.1|1996.8|1997.7|1997.4|1991.8|1991.5|2970
1660317600000|2022-08-12 15:20:00|1997.2|1996.9|1999.1|1998.8|2000.2|1999.9|1997.1|1996.8|3041
1660317900000|2022-08-12 15:25:00|1999|1998.7|1997.4|1997.1|1999.5|1999.2|1997.4|1997.1|2653
1660318200000|2022-08-12 15:30:00|1997.6|1997.3|1998.4|1998.1|1999.2|1998.9|1997.2|1996.9|2593
1660318500000|2022-08-12 15:35:00|1998.3|1998|1998.3|1998|2000.6|2000.3|1998|1997.7|1779
1660318800000|2022-08-12 15:40:00|1998.4|1998.1|1998|1997.7|1998.5|1998.2|1996.6|1996.3|2300
1660319100000|2022-08-12 15:45:00|1998.1|1997.8|1998.4|1998.1|1999.2|1998.9|1997.8|1997.5|1576
1660319400000|2022-08-12 15:50:00|1998.5|1998.2|1998.3|1998|1999.3|1999|1997.6|1997.3|1229
1660319700000|2022-08-12 15:55:00|1998.4|1998.1|1995.9|1995.6|1998.7|1998.4|1995.9|1995.6|1006
1660320000000|2022-08-12 16:00:00|1996|1995.7|1996.3|1996|1996.8|1996.5|1995.3|1995|883
1660320300000|2022-08-12 16:05:00|1996.5|1996.2|1996.9|1996.6|1996.9|1996.6|1995.5|1995.2|898
1660320600000|2022-08-12 16:10:00|1996.8|1996.5|1997.3|1997|1998.5|1998.2|1996.7|1996.4|1178
1660320900000|2022-08-12 16:15:00|1997.4|1997.1|1998.4|1998.1|1999.6|1999.3|1997.3|1997|1145
1660321200000|2022-08-12 16:20:00|1998.5|1998.2|2000.6|2000.3|2000.6|2000.3|1998.2|1997.9|1098
1660321500000|2022-08-12 16:25:00|2000.7|2000.4|2002.3|2002|2002.5|2002.2|2000.7|2000.4|1082
1660321800000|2022-08-12 16:30:00|2002.4|2002.1|2002.7|2002.4|2003.3|2003|2002|2001.7|1002
1660322100000|2022-08-12 16:35:00|2002.6|2002.3|2001.4|2001.1|2002.7|2002.4|2000.8|2000.5|635
1660322400000|2022-08-12 16:40:00|2001.3|2001|2002.1|2001.8|2002.2|2001.9|2000.2|1999.9|874
1660322700000|2022-08-12 16:45:00|2002|2001.7|2001.3|2001|2002.8|2002.5|2001|2000.7|711
1660323000000|2022-08-12 16:50:00|2001.2|2000.9|2000.7|2000.4|2001.6|2001.3|2000.1|1999.8|380
1660323300000|2022-08-12 16:55:00|2000.6|2000.3|2000|1999.7|2000.9|2000.6|1999.7|1999.4|349
1660323600000|2022-08-12 17:00:00|2000.1|1999.8|2000.4|2000.1|2000.7|2000.4|1999.7|1999.4|450
1660323900000|2022-08-12 17:05:00|2000.3|2000|2001.4|2001.1|2001.6|2001.3|2000|1999.7|723
1660324200000|2022-08-12 17:10:00|2001.3|2001|2001.6|2001.3|2001.9|2001.6|2001.2|2000.9|636
1660324500000|2022-08-12 17:15:00|2001.7|2001.4|2002.1|2001.8|2002.4|2002.1|2001.3|2001|435
1660324800000|2022-08-12 17:20:00|2002.2|2001.9|2001.5|2001.2|2002.9|2002.6|2001.5|2001.2|474
1660325100000|2022-08-12 17:25:00|2001.4|2001.1|2001.1|2000.8|2002.2|2001.9|2000.8|2000.5|491
1660325400000|2022-08-12 17:30:00|2001.2|2000.9|2001.7|2001.4|2002.1|2001.8|2000.9|2000.6|474
1660325700000|2022-08-12 17:35:00|2001.8|2001.5|2002.2|2001.9|2002.8|2002.5|2001.7|2001.4|560
1660326000000|2022-08-12 17:40:00|2002.3|2002|2002.3|2002|2003.1|2002.8|2002|2001.7|448
1660326300000|2022-08-12 17:45:00|2002.4|2002.1|2003|2002.7|2003|2002.7|2001.9|2001.6|491
1660326600000|2022-08-12 17:50:00|2002.9|2002.6|2002.9|2002.6|2003.8|2003.5|2002.7|2002.4|766
1660326900000|2022-08-12 17:55:00|2003|2002.7|2002.8|2002.5|2003.5|2003.2|2002.4|2002.1|426
1660327200000|2022-08-12 18:00:00|2002.9|2002.6|2004.8|2004.5|2004.8|2004.5|2002.7|2002.4|1009
1660327500000|2022-08-12 18:05:00|2004.7|2004.4|2003.9|2003.6|2004.8|2004.5|2003.6|2003.3|688
1660327800000|2022-08-12 18:10:00|2004|2003.7|2003.8|2003.5|2004.8|2004.5|2003.6|2003.3|533
1660328100000|2022-08-12 18:15:00|2003.9|2003.6|2003.8|2003.5|2004.3|2004|2003.4|2003.1|571
1660328400000|2022-08-12 18:20:00|2003.7|2003.4|2003.8|2003.5|2004.3|2004|2003.3|2003|451
1660328700000|2022-08-12 18:25:00|2003.9|2003.6|2005.1|2004.8|2005.4|2005.1|2003.4|2003.1|977
1660329000000|2022-08-12 18:30:00|2004.9|2004.6|2007|2006.7|2007|2006.7|2004.9|2004.6|1866
1660329300000|2022-08-12 18:35:00|2006.9|2006.6|2006.3|2006|2007.1|2006.8|2005.6|2005.3|974
1660329600000|2022-08-12 18:40:00|2006.4|2006.1|2007.7|2007.4|2007.7|2007.4|2006|2005.7|1293
1660329900000|2022-08-12 18:45:00|2007.8|2007.5|2007.7|2007.4|2007.9|2007.6|2007.1|2006.8|724
1660330200000|2022-08-12 18:50:00|2007.8|2007.5|2007.7|2007.4|2008.7|2008.4|2007.4|2007.1|1020
1660330500000|2022-08-12 18:55:00|2007.6|2007.3|2008.4|2008.1|2008.4|2008.1|2007.1|2006.8|1008
1660330800000|2022-08-12 19:00:00|2008.5|2008.2|2008.3|2008|2008.7|2008.4|2007.4|2007.1|1166
1660331100000|2022-08-12 19:05:00|2008.4|2008.1|2008.2|2007.9|2009|2008.7|2007.7|2007.4|1501
1660331400000|2022-08-12 19:10:00|2008.1|2007.8|2008.2|2007.9|2009|2008.7|2007.9|2007.6|1096
1660331700000|2022-08-12 19:15:00|2008.3|2008|2009.4|2009.1|2009.4|2009.1|2008.1|2007.8|1188
1660332000000|2022-08-12 19:20:00|2009.3|2009|2008.8|2008.5|2009.5|2009.2|2008.3|2008|1402
1660332300000|2022-08-12 19:25:00|2009|2008.7|2010.4|2010.1|2010.7|2010.4|2008.5|2008.2|1810
1660332600000|2022-08-12 19:30:00|2010.5|2010.2|2009.9|2009.6|2011|2010.7|2009.5|2009.2|1968
1660332900000|2022-08-12 19:35:00|2010.1|2009.8|2009.7|2009.4|2010.3|2010|2008.6|2008.3|1781
1660333200000|2022-08-12 19:40:00|2009.6|2009.3|2010.5|2010.2|2010.8|2010.5|2009.6|2009.3|2046
1660333500000|2022-08-12 19:45:00|2010.4|2010.1|2009.2|2008.9|2010.6|2010.3|2008.7|2008.4|1764
1660333800000|2022-08-12 19:50:00|2009.3|2009|2009|2008.7|2010|2009.7|2007.9|2007.6|4501
1660334100000|2022-08-12 19:55:00|2009.2|2008.9|2010.7|2010.4|2011.8|2011.5|2008.5|2008.2|10897
1660334400000|2022-08-12 20:00:00|2010.8|2010.5|2010.1|2009.8|2010.8|2010.5|2009.4|2009.1|3925
1660334700000|2022-08-12 20:05:00|2010|2009.7|2008.9|2008.6|2010|2009.7|2008.6|2008.3|1282
1660335000000|2022-08-12 20:10:00|2009|2008.7|2008.6|2008.3|2009.7|2009.4|2008.3|2008|981
1660335300000|2022-08-12 20:15:00|2008.5|2008.2|2009.6|2009.3|2009.7|2009.4|2008.4|2008.1|231
1660335600000|2022-08-12 20:20:00|2009.7|2009.4|2009.6|2009.3|2009.8|2009.5|2009.1|2008.8|129
1660335900000|2022-08-12 20:25:00|2009.4|2009.1|2010.2|2009.9|2010.4|2010.1|2009.4|2009.1|179
1660336200000|2022-08-12 20:30:00|2010.3|2010|2010.2|2009.9|2010.5|2010.2|2009.9|2009.6|91
1660336500000|2022-08-12 20:35:00|2010.3|2010|2010.6|2010.3|2010.9|2010.6|2010.2|2009.9|112
1660336800000|2022-08-12 20:40:00|2010.5|2010.2|2010.7|2010.4|2010.7|2010.4|2010.3|2010|71
1660337100000|2022-08-12 20:45:00|2010.6|2010.3|2010.4|2010.1|2011|2010.7|2010.3|2010|201
1660337400000|2022-08-12 20:50:00|2010.6|2010.3|2010.9|2010.6|2011|2010.7|2010.4|2010.1|118
1660337700000|2022-08-12 20:55:00|2010.8|2010.5|2010.7|2009.9|2010.8|2010.5|2010.2|2009.9|139
1660514400000|2022-08-14 22:00:00|2008.8|2008.5|2008.1|2007.8|2009.2|2008.9|2008|2007.7|139
1660514700000|2022-08-14 22:05:00|2008|2007.7|2007.4|2007.1|2008.3|2008|2006.6|2006.3|159
1660515000000|2022-08-14 22:10:00|2007.5|2007.2|2007.5|2007.2|2007.6|2007.3|2006.5|2006.2|49
1660515300000|2022-08-14 22:15:00|2007.4|2007.1|2008|2007.7|2008|2007.7|2007.2|2006.9|20
1660515600000|2022-08-14 22:20:00|2007.9|2007.6|2007.3|2007|2008.1|2007.8|2007.2|2006.9|23
1660515900000|2022-08-14 22:25:00|2007.4|2007.1|2007.4|2007.1|2007.7|2007.4|2007.2|2006.9|8
1660516200000|2022-08-14 22:30:00|2007.3|2007|2006.9|2006.6|2007.3|2007|2006.5|2006.2|21
1660516500000|2022-08-14 22:35:00|2007|2006.7|2007|2006.7|2007.4|2007.1|2006.5|2006.2|34
1660516800000|2022-08-14 22:40:00|2007.1|2006.8|2006.5|2006.2|2007.1|2006.8|2006.4|2006.1|49
1660517100000|2022-08-14 22:45:00|2006.6|2006.3|2007.2|2006.9|2007.2|2006.9|2006.6|2006.3|10
1660517400000|2022-08-14 22:50:00|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2006.7|2006.4|26
1660517700000|2022-08-14 22:55:00|2007|2006.7|2006.8|2006.5|2007.1|2006.8|2006.4|2006.1|37
1660518000000|2022-08-14 23:00:00|2006.9|2006.6|2007.5|2007.2|2007.7|2007.4|2006.8|2006.5|20
1660518300000|2022-08-14 23:05:00|2007.6|2007.3|2007.2|2006.9|2007.7|2007.4|2007.1|2006.8|27
1660518600000|2022-08-14 23:10:00|2007.3|2007|2007.3|2007|2007.5|2007.2|2007|2006.7|28
1660518900000|2022-08-14 23:15:00|2007.4|2007.1|2007|2006.7|2007.7|2007.4|2007|2006.7|19
1660519200000|2022-08-14 23:20:00|2007.1|2006.8|2007.1|2006.8|2007.3|2007|2007|2006.7|8
1660519500000|2022-08-14 23:25:00|2007.2|2006.9|2006.8|2006.5|2007.4|2007.1|2006.7|2006.4|11
1660519800000|2022-08-14 23:30:00|2006.9|2006.6|2007.2|2006.9|2007.2|2006.9|2006.5|2006.2|30
1660520100000|2022-08-14 23:35:00|2007.1|2006.8|2006.9|2006.6|2007.2|2006.9|2006.8|2006.5|4
1660520400000|2022-08-14 23:40:00|2007|2006.7|2006.5|2006.2|2007.2|2006.9|2006.5|2006.2|53
1660520700000|2022-08-14 23:45:00|2006.6|2006.3|2006.2|2005.9|2006.7|2006.4|2006.2|2005.9|43
1660521000000|2022-08-14 23:50:00|2006.1|2005.8|2005.9|2005.6|2006.3|2006|2005.7|2005.4|91
1660521300000|2022-08-14 23:55:00|2005.8|2005.5|2004.3|2004|2005.9|2005.6|2004.2|2003.9|132
1660521600000|2022-08-15 00:00:00|2004.6|2004.3|2005.5|2005.2|2005.7|2005.4|2004.4|2004.1|53
1660521900000|2022-08-15 00:05:00|2005.6|2005.3|2005.5|2005.2|2005.9|2005.6|2005.3|2005|32
1660522200000|2022-08-15 00:10:00|2005.4|2005.1|2005.9|2005.6|2006.3|2006|2005|2004.7|29
1660522500000|2022-08-15 00:15:00|2005.8|2005.5|2006.8|2006.5|2007.3|2007|2005.8|2005.5|71
1660522800000|2022-08-15 00:20:00|2006.9|2006.6|2006|2005.7|2006.9|2006.6|2005.9|2005.6|30
1660523100000|2022-08-15 00:25:00|2005.9|2005.6|2005.9|2005.6|2006.1|2005.8|2005.6|2005.3|31
1660523400000|2022-08-15 00:30:00|2005.8|2005.5|2005.8|2005.5|2006|2005.7|2005.5|2005.2|53
1660523700000|2022-08-15 00:35:00|2005.7|2005.4|2005.3|2005|2006.4|2006.1|2005.3|2005|58
1660524000000|2022-08-15 00:40:00|2005.4|2005.1|2005.3|2005|2005.4|2005.1|2004.9|2004.6|34
1660524300000|2022-08-15 00:45:00|2005.4|2005.1|2005.8|2005.5|2005.9|2005.6|2005.1|2004.8|45
1660524600000|2022-08-15 00:50:00|2005.9|2005.6|2006|2005.7|2006.3|2006|2005.4|2005.1|31
1660524900000|2022-08-15 00:55:00|2005.9|2005.6|2005.4|2005.1|2006.3|2006|2005.4|2005.1|29
1660525200000|2022-08-15 01:00:00|2005.3|2005|2004.5|2004.2|2005.7|2005.4|2004.4|2004.1|154
1660525500000|2022-08-15 01:05:00|2004.4|2004.1|2004|2003.7|2004.8|2004.5|2004|2003.7|70
1660525800000|2022-08-15 01:10:00|2004.1|2003.8|2003.7|2003.4|2004.2|2003.9|2003.6|2003.3|105
1660526100000|2022-08-15 01:15:00|2003.6|2003.3|2004.4|2004.1|2004.5|2004.2|2003.5|2003.2|41
1660526400000|2022-08-15 01:20:00|2004.3|2004|2005|2004.7|2005|2004.7|2003.8|2003.5|83
1660526700000|2022-08-15 01:25:00|2004.9|2004.6|2005.1|2004.8|2005.5|2005.2|2004.7|2004.4|20
1660527000000|2022-08-15 01:30:00|2005.2|2004.9|2005.7|2005.4|2005.9|2005.6|2005|2004.7|38
1660527300000|2022-08-15 01:35:00|2005.8|2005.5|2005.9|2005.6|2006.6|2006.3|2005.7|2005.4|43
1660527600000|2022-08-15 01:40:00|2005.8|2005.5|2006.9|2006.6|2006.9|2006.6|2005.8|2005.5|52
1660527900000|2022-08-15 01:45:00|2006.8|2006.5|2007.3|2007|2007.9|2007.6|2006.7|2006.4|53
1660528200000|2022-08-15 01:50:00|2007.4|2007.1|2007|2006.7|2007.7|2007.4|2006.9|2006.6|73
1660528500000|2022-08-15 01:55:00|2006.9|2006.6|2007.3|2007|2007.3|2007|2006.7|2006.4|58
1660528800000|2022-08-15 02:00:00|2007.4|2007.1|2006.1|2005.8|2007.4|2007.1|2006.1|2005.8|44
1660529100000|2022-08-15 02:05:00|2005.9|2005.6|2005.5|2005.2|2006|2005.7|2005.3|2005|24
1660529400000|2022-08-15 02:10:00|2005.4|2005.1|2004.4|2004.1|2005.4|2005.1|2004.4|2004.1|50
1660529700000|2022-08-15 02:15:00|2004.5|2004.2|2003.6|2003.3|2004.6|2004.3|2003.5|2003.2|126
1660530000000|2022-08-15 02:20:00|2003.5|2003.2|2004.3|2004|2004.4|2004.1|2003.3|2003|51
1660530300000|2022-08-15 02:25:00|2004.2|2003.9|2004.3|2004|2004.6|2004.3|2004|2003.7|11
1660530600000|2022-08-15 02:30:00|2004.2|2003.9|2004.5|2004.2|2004.7|2004.4|2003.7|2003.4|33
1660530900000|2022-08-15 02:35:00|2004.6|2004.3|2004.3|2004|2004.7|2004.4|2004.2|2003.9|31
1660531200000|2022-08-15 02:40:00|2004.4|2004.1|2004.5|2004.2|2004.6|2004.3|2004.3|2004|12
1660531500000|2022-08-15 02:45:00|2004.4|2004.1|2003.9|2003.6|2004.6|2004.3|2003.8|2003.5|12
1660531800000|2022-08-15 02:50:00|2003.8|2003.5|2004|2003.7|2004.1|2003.8|2003.5|2003.2|43
1660532100000|2022-08-15 02:55:00|2004.1|2003.8|2004|2003.7|2004.3|2004|2003.8|2003.5|16
1660532400000|2022-08-15 03:00:00|2003.9|2003.6|2004|2003.7|2004.2|2003.9|2003.7|2003.4|13
1660532700000|2022-08-15 03:05:00|2003.9|2003.6|2004.5|2004.2|2004.7|2004.4|2003.7|2003.4|15
1660533000000|2022-08-15 03:10:00|2004.4|2004.1|2005.5|2005.2|2005.6|2005.3|2004.4|2004.1|77
1660533300000|2022-08-15 03:15:00|2005.4|2005.1|2005.3|2005|2005.5|2005.2|2005.1|2004.8|18
1660533600000|2022-08-15 03:20:00|2005.4|2005.1|2005|2004.7|2005.4|2005.1|2004.7|2004.4|11
1660533900000|2022-08-15 03:25:00|2005.1|2004.8|2005.2|2004.9|2005.3|2005|2005|2004.7|8
1660534200000|2022-08-15 03:30:00|2005.3|2005|2005|2004.7|2005.5|2005.2|2005|2004.7|9
1660534500000|2022-08-15 03:35:00|2004.9|2004.6|2004.8|2004.5|2004.9|2004.6|2004.4|2004.1|11
1660534800000|2022-08-15 03:40:00|2004.9|2004.6|2005.1|2004.8|2005.3|2005|2004.7|2004.4|15
1660535100000|2022-08-15 03:45:00|2005|2004.7|2005.1|2004.8|2005.3|2005|2004.9|2004.6|2
1660535400000|2022-08-15 03:50:00|2005.2|2004.9|2005.3|2005|2005.5|2005.2|2004.9|2004.6|9
1660535700000|2022-08-15 03:55:00|2005.2|2004.9|2005.4|2005.1|2005.5|2005.2|2005|2004.7|2
1660536000000|2022-08-15 04:00:00|2005.3|2005|2005.8|2005.5|2005.9|2005.6|2005.3|2005|41
1660536300000|2022-08-15 04:05:00|2005.7|2005.4|2005.4|2005.1|2005.9|2005.6|2005.1|2004.8|17
1660536600000|2022-08-15 04:10:00|2005.3|2005|2005.5|2005.2|2005.7|2005.4|2005.3|2005|11
1660536900000|2022-08-15 04:15:00|2005.4|2005.1|2005.7|2005.4|2005.8|2005.5|2005.4|2005.1|12
1660537200000|2022-08-15 04:20:00|2005.6|2005.3|2005.7|2005.4|2005.8|2005.5|2005.5|2005.2|6
1660537500000|2022-08-15 04:25:00|2005.8|2005.5|2005.7|2005.4|2005.9|2005.6|2005.6|2005.3|10
1660537800000|2022-08-15 04:30:00|2005.8|2005.5|2005.8|2005.5|2005.9|2005.6|2005.3|2005|5
1660538100000|2022-08-15 04:35:00|2005.7|2005.4|2005.7|2005.4|2005.8|2005.5|2005.5|2005.2|22
1660538400000|2022-08-15 04:40:00|2005.8|2005.5|2005.6|2005.3|2006|2005.7|2005.6|2005.3|13
1660538700000|2022-08-15 04:45:00|2005.7|2005.4|2005.1|2004.8|2005.8|2005.5|2005.1|2004.8|10
1660539000000|2022-08-15 04:50:00|2005|2004.7|2005.1|2004.8|2005.3|2005|2004.9|2004.6|30
1660539300000|2022-08-15 04:55:00|2005.2|2004.9|2005.2|2004.9|2005.4|2005.1|2004.7|2004.4|107
1660539600000|2022-08-15 05:00:00|2005.3|2005|2005.6|2005.3|2005.6|2005.3|2005.1|2004.8|9
1660539900000|2022-08-15 05:05:00|2005.4|2005.1|2005.2|2004.9|2006.1|2005.8|2005.1|2004.8|30
1660540200000|2022-08-15 05:10:00|2005.1|2004.8|2004.9|2004.6|2005.3|2005|2004.8|2004.5|8
1660540500000|2022-08-15 05:15:00|2005|2004.7|2004.8|2004.5|2005.1|2004.8|2004.7|2004.4|3
1660540800000|2022-08-15 05:20:00|2004.7|2004.4|2004.7|2004.4|2005.1|2004.8|2004.7|2004.4|13
1660541100000|2022-08-15 05:25:00|2004.6|2004.3|2004.3|2004|2004.7|2004.4|2004.2|2003.9|20
1660541400000|2022-08-15 05:30:00|2004.4|2004.1|2003.8|2003.5|2004.6|2004.3|2003.7|2003.4|20
1660541700000|2022-08-15 05:35:00|2003.9|2003.6|2004|2003.7|2004.1|2003.8|2003.8|2003.5|34
1660542000000|2022-08-15 05:40:00|2004.1|2003.8|2004.2|2003.9|2004.3|2004|2003.9|2003.6|27
1660542300000|2022-08-15 05:45:00|2003.9|2003.6|2003.8|2003.5|2004|2003.7|2003.7|2003.4|16
1660542600000|2022-08-15 05:50:00|2003.9|2003.6|2004.5|2004.2|2004.6|2004.3|2003.8|2003.5|11
1660542900000|2022-08-15 05:55:00|2004.4|2004.1|2004.9|2004.6|2005|2004.7|2004.2|2003.9|35
1660543200000|2022-08-15 06:00:00|2005.1|2004.8|2005.6|2005.3|2005.8|2005.5|2004.6|2004.3|126
1660543500000|2022-08-15 06:05:00|2005.5|2005.2|2004.5|2004.2|2005.6|2005.3|2004.4|2004.1|39
1660543800000|2022-08-15 06:10:00|2004.4|2004.1|2004.8|2004.5|2005.6|2005.3|2004.3|2004|48
1660544100000|2022-08-15 06:15:00|2004.9|2004.6|2005.1|2004.8|2005.7|2005.4|2004.8|2004.5|47
1660544400000|2022-08-15 06:20:00|2005|2004.7|2005.2|2004.9|2005.2|2004.9|2004.7|2004.4|18
1660544700000|2022-08-15 06:25:00|2005.1|2004.8|2004.7|2004.4|2005.3|2005|2004.7|2004.4|31
1660545000000|2022-08-15 06:30:00|2004.8|2004.5|2004.8|2004.5|2005|2004.7|2004.4|2004.1|19
1660545300000|2022-08-15 06:35:00|2004.7|2004.4|2004.2|2003.9|2004.8|2004.5|2004.2|2003.9|63
1660545600000|2022-08-15 06:40:00|2004.1|2003.8|2004.7|2004.4|2004.8|2004.5|2004.1|2003.8|7
1660545900000|2022-08-15 06:45:00|2004.6|2004.3|2004.3|2004|2004.9|2004.6|2004.2|2003.9|25
1660546200000|2022-08-15 06:50:00|2004.2|2003.9|2004.1|2003.8|2004.5|2004.2|2004.1|2003.8|15
1660546500000|2022-08-15 06:55:00|2004.2|2003.9|2004.1|2003.8|2004.4|2004.1|2004|2003.7|36
1660546800000|2022-08-15 07:00:00|2004.2|2003.9|2004.4|2004.1|2004.5|2004.2|2003.3|2003|143
1660547100000|2022-08-15 07:05:00|2004.5|2004.2|2002.8|2002.5|2004.8|2004.5|2002.7|2002.4|154
1660547400000|2022-08-15 07:10:00|2002.9|2002.6|2002.3|2002|2003.4|2003.1|2001.9|2001.6|228
1660547700000|2022-08-15 07:15:00|2002.2|2001.9|2001.4|2001.1|2002.2|2001.9|2000.9|2000.6|225
1660548000000|2022-08-15 07:20:00|2001.3|2001|2000.5|2000.2|2001.3|2001|2000.2|1999.9|96
1660548300000|2022-08-15 07:25:00|2000.6|2000.3|2000.5|2000.2|2000.8|2000.5|1999.9|1999.6|141
1660548600000|2022-08-15 07:30:00|2000.4|2000.1|2000.4|2000.1|2001.3|2001|2000.4|2000.1|130
1660548900000|2022-08-15 07:35:00|2000.3|2000|1998.5|1998.2|2000.4|2000.1|1998.5|1998.2|247
1660549200000|2022-08-15 07:40:00|1998.6|1998.3|1999.7|1999.4|1999.8|1999.5|1998.2|1997.9|165
1660549500000|2022-08-15 07:45:00|1999.6|1999.3|1999.7|1999.4|2000.1|1999.8|1999.5|1999.2|97
1660549800000|2022-08-15 07:50:00|1999.6|1999.3|1999.6|1999.3|1999.9|1999.6|1998.8|1998.5|104
1660550100000|2022-08-15 07:55:00|1999.5|1999.2|1998.6|1998.3|1999.6|1999.3|1998.5|1998.2|120
1660550400000|2022-08-15 08:00:00|1998.7|1998.4|1999.5|1999.2|1999.5|1999.2|1998.6|1998.3|74
1660550700000|2022-08-15 08:05:00|1999.4|1999.1|1999.9|1999.6|2000.7|2000.4|1999.4|1999.1|153
1660551000000|2022-08-15 08:10:00|2000|1999.7|1999.8|1999.5|2000.2|1999.9|1999.6|1999.3|86
1660551300000|2022-08-15 08:15:00|1999.9|1999.6|1999.7|1999.4|2000.1|1999.8|1999.3|1999|87
1660551600000|2022-08-15 08:20:00|1999.6|1999.3|1999.4|1999.1|2000.2|1999.9|1999.3|1999|119
1660551900000|2022-08-15 08:25:00|1999.3|1999|2000.5|2000.2|2000.6|2000.3|1999.3|1999|73
1660552200000|2022-08-15 08:30:00|2000.6|2000.3|2000.2|1999.9|2000.7|2000.4|2000|1999.7|184
1660552500000|2022-08-15 08:35:00|2000.1|1999.8|2000.5|2000.2|2000.6|2000.3|1999.9|1999.6|99
1660552800000|2022-08-15 08:40:00|2000.6|2000.3|2000.3|2000|2001.4|2001.1|2000.3|2000|205
1660553100000|2022-08-15 08:45:00|2000.2|1999.9|2000|1999.7|2000.3|2000|1999.6|1999.3|87
1660553400000|2022-08-15 08:50:00|1999.9|1999.6|1999.6|1999.3|2000.1|1999.8|1999.3|1999|107
1660553700000|2022-08-15 08:55:00|1999.5|1999.2|1999|1998.7|1999.8|1999.5|1999|1998.7|75
1660554000000|2022-08-15 09:00:00|1999.1|1998.8|1999.1|1998.8|1999.3|1999|1998.8|1998.5|94
1660554300000|2022-08-15 09:05:00|1999|1998.7|1998.7|1998.4|1999.4|1999.1|1998.6|1998.3|141
1660554600000|2022-08-15 09:10:00|1998.6|1998.3|1999.4|1999.1|1999.5|1999.2|1998.6|1998.3|78
1660554900000|2022-08-15 09:15:00|1999.3|1999|1998.5|1998.2|1999.9|1999.6|1998.2|1997.9|393
1660555200000|2022-08-15 09:20:00|1998.6|1998.3|1997.9|1997.6|1998.6|1998.3|1997.4|1997.1|278
1660555500000|2022-08-15 09:25:00|1998|1997.7|1998.1|1997.8|1998.4|1998.1|1997.3|1997|295
1660555800000|2022-08-15 09:30:00|1998.2|1997.9|1997.3|1997|1998.3|1998|1997.1|1996.8|203
1660556100000|2022-08-15 09:35:00|1997.4|1997.1|1996.7|1996.4|1997.4|1997.1|1996.6|1996.3|333
1660556400000|2022-08-15 09:40:00|1996.8|1996.5|1997.8|1997.5|1998.1|1997.8|1996.8|1996.5|264
1660556700000|2022-08-15 09:45:00|1997.9|1997.6|1997.6|1997.3|1998|1997.7|1997.5|1997.2|172
1660557000000|2022-08-15 09:50:00|1997.5|1997.2|1997.6|1997.3|1998.5|1998.2|1997.5|1997.2|261
1660557300000|2022-08-15 09:55:00|1997.5|1997.2|1997.6|1997.3|1998.1|1997.8|1997.4|1997.1|347
1660557600000|2022-08-15 10:00:00|1997.7|1997.4|1997.1|1996.8|1998.5|1998.2|1996.9|1996.6|613
1660557900000|2022-08-15 10:05:00|1997.2|1996.9|1996.7|1996.4|1997.2|1996.9|1996.6|1996.3|203
1660558200000|2022-08-15 10:10:00|1996.6|1996.3|1996.6|1996.3|1997.1|1996.8|1995.4|1995.1|329
1660558500000|2022-08-15 10:15:00|1996.7|1996.4|1996.9|1996.6|1997|1996.7|1996.4|1996.1|109
1660558800000|2022-08-15 10:20:00|1997|1996.7|1995.3|1995|1997|1996.7|1995.2|1994.9|248
1660559100000|2022-08-15 10:25:00|1995.4|1995.1|1995.3|1995|1996.3|1996|1995.3|1995|170
1660559400000|2022-08-15 10:30:00|1995.4|1995.1|1995.6|1995.3|1996.3|1996|1995.3|1995|486
1660559700000|2022-08-15 10:35:00|1995.5|1995.2|1996.1|1995.8|1996.3|1996|1995.5|1995.2|101
1660560000000|2022-08-15 10:40:00|1996|1995.7|1996.8|1996.5|1996.9|1996.6|1995.8|1995.5|226
1660560300000|2022-08-15 10:45:00|1996.9|1996.6|1998.2|1997.9|1998.5|1998.2|1996.4|1996.1|306
1660560600000|2022-08-15 10:50:00|1998.3|1998|1997.4|1997.1|1998.3|1998|1996.8|1996.5|159
1660560900000|2022-08-15 10:55:00|1997.5|1997.2|1997.3|1997|1997.9|1997.6|1997.2|1996.9|136
1660561200000|2022-08-15 11:00:00|1997.6|1997.3|1998.5|1998.2|1998.6|1998.3|1997.1|1996.8|404
1660561500000|2022-08-15 11:05:00|1998.4|1998.1|1998.4|1998.1|1998.6|1998.3|1997.9|1997.6|160
1660561800000|2022-08-15 11:10:00|1998.3|1998|1998.2|1997.9|1998.4|1998.1|1997.8|1997.5|141
1660562100000|2022-08-15 11:15:00|1998.1|1997.8|1998.3|1998|1998.4|1998.1|1998.1|1997.8|80
1660562400000|2022-08-15 11:20:00|1998.4|1998.1|1997.8|1997.5|1998.7|1998.4|1997.8|1997.5|182
1660562700000|2022-08-15 11:25:00|1997.7|1997.4|1998.1|1997.8|1998.2|1997.9|1997.5|1997.2|97
1660563000000|2022-08-15 11:30:00|1998.2|1997.9|1997.7|1997.4|1998.2|1997.9|1997.6|1997.3|111
1660563300000|2022-08-15 11:35:00|1997.6|1997.3|1997.8|1997.5|1998.1|1997.8|1997.5|1997.2|95
1660563600000|2022-08-15 11:40:00|1997.7|1997.4|1997|1996.7|1998|1997.7|1996.8|1996.5|120
1660563900000|2022-08-15 11:45:00|1997.1|1996.8|1994.9|1994.6|1997.2|1996.9|1994.8|1994.5|228
1660564200000|2022-08-15 11:50:00|1995|1994.7|1994.5|1994.2|1995.3|1995|1994.2|1993.9|203
1660564500000|2022-08-15 11:55:00|1994.6|1994.3|1995.8|1995.5|1996.2|1995.9|1994.6|1994.3|139
1660564800000|2022-08-15 12:00:00|1995.6|1995.3|1994.3|1994|1995.6|1995.3|1994.1|1993.8|476
1660565100000|2022-08-15 12:05:00|1994.4|1994.1|1994.6|1994.3|1994.8|1994.5|1994.2|1993.9|119
1660565400000|2022-08-15 12:10:00|1994.8|1994.5|1996|1995.7|1996|1995.7|1993.8|1993.5|371
1660565700000|2022-08-15 12:15:00|1996.1|1995.8|1996.7|1996.4|1996.8|1996.5|1995.9|1995.6|370
1660566000000|2022-08-15 12:20:00|1996.5|1996.2|1996.7|1996.4|1997.4|1997.1|1996.5|1996.2|183
1660566300000|2022-08-15 12:25:00|1996.8|1996.5|1997.8|1997.5|1998.3|1998|1996.6|1996.3|256
1660566600000|2022-08-15 12:30:00|1998.4|1998.1|1996.6|1996.3|1998.4|1998.1|1996.3|1996|661
1660566900000|2022-08-15 12:35:00|1996.5|1996.2|1994.4|1994.1|1996.8|1996.5|1994.1|1993.8|403
1660567200000|2022-08-15 12:40:00|1994.3|1994|1992.6|1992.3|1994.9|1994.6|1992.1|1991.8|590
1660567500000|2022-08-15 12:45:00|1992.7|1992.4|1991.6|1991.3|1992.8|1992.5|1991.3|1991|389
1660567800000|2022-08-15 12:50:00|1991.7|1991.4|1992.2|1991.9|1992.6|1992.3|1991.4|1991.1|283
1660568100000|2022-08-15 12:55:00|1992|1991.7|1992.3|1992|1992.7|1992.4|1991.9|1991.6|393
1660568400000|2022-08-15 13:00:00|1992.2|1991.9|1994.6|1994.3|1994.6|1994.3|1992.2|1991.9|420
1660568700000|2022-08-15 13:05:00|1994.7|1994.4|1994.5|1994.2|1995|1994.7|1994.2|1993.9|374
1660569000000|2022-08-15 13:10:00|1994.4|1994.1|1994.3|1994|1994.5|1994.2|1993.4|1993.1|342
1660569300000|2022-08-15 13:15:00|1994.2|1993.9|1994.2|1993.9|1994.6|1994.3|1993.8|1993.5|619
1660569600000|2022-08-15 13:20:00|1994|1993.7|1993.8|1993.5|1994.4|1994.1|1993.8|1993.5|410
1660569900000|2022-08-15 13:25:00|1993.9|1993.6|1995|1994.7|1995.1|1994.8|1993.6|1993.3|823
1660570200000|2022-08-15 13:30:00|1995.1|1994.8|1997.9|1997.6|1999.3|1999|1991.6|1991.3|8386
1660570500000|2022-08-15 13:35:00|1997.8|1997.5|1994.6|1994.3|1999.5|1999.2|1993.7|1993.4|3954
1660570800000|2022-08-15 13:40:00|1994.3|1994|1992.2|1991.9|1995.1|1994.8|1989.2|1988.9|4085
1660571100000|2022-08-15 13:45:00|1992.3|1992|1992.3|1992|1995.7|1995.4|1992.1|1991.8|3676
1660571400000|2022-08-15 13:50:00|1992.4|1992.1|1996.9|1996.6|1997.5|1997.2|1991.5|1991.2|2866
1660571700000|2022-08-15 13:55:00|1996.8|1996.5|1998.9|1998.6|2000.1|1999.8|1995.7|1995.4|3250
1660572000000|2022-08-15 14:00:00|1998.7|1998.4|1997.4|1997.1|1998.8|1998.5|1992.6|1992.3|2964
1660572300000|2022-08-15 14:05:00|1997|1996.7|1997.3|1997|1998.9|1998.6|1994.5|1994.2|1564
1660572600000|2022-08-15 14:10:00|1997.1|1996.8|1995|1994.7|1998.2|1997.9|1994.1|1993.8|1470
1660572900000|2022-08-15 14:15:00|1995.1|1994.8|1995|1994.7|1997.2|1996.9|1994.3|1994|1366
1660573200000|2022-08-15 14:20:00|1994.8|1994.5|1992.8|1992.5|1994.8|1994.5|1992.1|1991.8|1619
1660573500000|2022-08-15 14:25:00|1992.7|1992.4|1994.5|1994.2|1995.1|1994.8|1992.3|1992|1801
1660573800000|2022-08-15 14:30:00|1994.4|1994.1|1999.1|1998.8|1999.6|1999.3|1993.4|1993.1|2020
1660574100000|2022-08-15 14:35:00|1999.2|1998.9|1997.3|1997|1999.4|1999.1|1995.9|1995.6|1261
1660574400000|2022-08-15 14:40:00|1997.4|1997.1|1998.6|1998.3|2000.7|2000.4|1996.8|1996.5|1339
1660574700000|2022-08-15 14:45:00|1998.7|1998.4|1995.5|1995.2|1999.8|1999.5|1995.3|1995|1196
1660575000000|2022-08-15 14:50:00|1995.6|1995.3|1996.8|1996.5|1998.2|1997.9|1994.9|1994.6|1014
1660575300000|2022-08-15 14:55:00|1996.5|1996.2|1995.5|1995.2|1997.7|1997.4|1995.5|1995.2|638
1660575600000|2022-08-15 15:00:00|1995.7|1995.4|1998.6|1998.3|2000.1|1999.8|1995|1994.7|1268
1660575900000|2022-08-15 15:05:00|1998.7|1998.4|1998|1997.7|2000.8|2000.5|1997.3|1997|1038
1660576200000|2022-08-15 15:10:00|1998.1|1997.8|1995.5|1995.2|1998.1|1997.8|1994.7|1994.4|885
1660576500000|2022-08-15 15:15:00|1995.6|1995.3|1996.3|1996|1996.3|1996|1994.8|1994.5|871
1660576800000|2022-08-15 15:20:00|1996.4|1996.1|1996.4|1996.1|1997.7|1997.4|1995.4|1995.1|620
1660577100000|2022-08-15 15:25:00|1996.5|1996.2|1997.4|1997.1|1997.6|1997.3|1996.2|1995.9|746
1660577400000|2022-08-15 15:30:00|1997.5|1997.2|2000.9|2000.6|2001.1|2000.8|1997.3|1997|1583
1660577700000|2022-08-15 15:35:00|2001|2000.7|2003.5|2003.2|2003.6|2003.3|2000.4|2000.1|1688
1660578000000|2022-08-15 15:40:00|2003.4|2003.1|2005.5|2005.2|2006.2|2005.9|2002.7|2002.4|1513
1660578300000|2022-08-15 15:45:00|2005.6|2005.3|2008.5|2008.2|2008.9|2008.6|2005.5|2005.2|1980
1660578600000|2022-08-15 15:50:00|2008.4|2008.1|2009.1|2008.8|2010.1|2009.8|2007.7|2007.4|1362
1660578900000|2022-08-15 15:55:00|2009|2008.7|2009.5|2009.2|2010.3|2010|2008.6|2008.3|1048
1660579200000|2022-08-15 16:00:00|2009.4|2009.1|2011.4|2011.1|2011.5|2011.2|2008.8|2008.5|1346
1660579500000|2022-08-15 16:05:00|2011.5|2011.2|2010.4|2010.1|2011.6|2011.3|2010.1|2009.8|950
1660579800000|2022-08-15 16:10:00|2010.5|2010.2|2011.2|2010.9|2012.2|2011.9|2010.2|2009.9|973
1660580100000|2022-08-15 16:15:00|2011|2010.7|2011.6|2011.3|2013.2|2012.9|2011|2010.7|1027
1660580400000|2022-08-15 16:20:00|2011.5|2011.2|2010.3|2010|2012.2|2011.9|2010.3|2010|1018
1660580700000|2022-08-15 16:25:00|2010.1|2009.8|2010.7|2010.4|2011.3|2011|2009.8|2009.5|978
1660581000000|2022-08-15 16:30:00|2010.8|2010.5|2010|2009.7|2011.2|2010.9|2009.4|2009.1|551
1660581300000|2022-08-15 16:35:00|2010.1|2009.8|2007.3|2007|2010.2|2009.9|2007.2|2006.9|1310
1660581600000|2022-08-15 16:40:00|2007.4|2007.1|2008|2007.7|2008.5|2008.2|2007|2006.7|863
1660581900000|2022-08-15 16:45:00|2008.1|2007.8|2008.1|2007.8|2009.2|2008.9|2007.4|2007.1|816
1660582200000|2022-08-15 16:50:00|2008|2007.7|2009.6|2009.3|2010.1|2009.8|2007.9|2007.6|595
1660582500000|2022-08-15 16:55:00|2009.7|2009.4|2010.6|2010.3|2011.3|2011|2009.4|2009.1|546
1660582800000|2022-08-15 17:00:00|2010.7|2010.4|2010.3|2010|2011.1|2010.8|2009.5|2009.2|505
1660583100000|2022-08-15 17:05:00|2010.2|2009.9|2012.3|2012|2013.1|2012.8|2010.2|2009.9|968
1660583400000|2022-08-15 17:10:00|2012.4|2012.1|2011.6|2011.3|2012.8|2012.5|2011.5|2011.2|445
1660583700000|2022-08-15 17:15:00|2011.7|2011.4|2010.7|2010.4|2012.2|2011.9|2010.4|2010.1|622
1660584000000|2022-08-15 17:20:00|2010.6|2010.3|2011.2|2010.9|2011.3|2011|2009.2|2008.9|638
1660584300000|2022-08-15 17:25:00|2011.1|2010.8|2010.8|2010.5|2011.7|2011.4|2010.7|2010.4|463
1660584600000|2022-08-15 17:30:00|2010.9|2010.6|2010.2|2009.9|2011.2|2010.9|2010|2009.7|540
1660584900000|2022-08-15 17:35:00|2010.3|2010|2008.2|2007.9|2011|2010.7|2008.2|2007.9|688
1660585200000|2022-08-15 17:40:00|2008.3|2008|2008|2007.7|2009.3|2009|2007.2|2006.9|912
1660585500000|2022-08-15 17:45:00|2007.9|2007.6|2008.8|2008.5|2009.1|2008.8|2007.5|2007.2|857
1660585800000|2022-08-15 17:50:00|2008.9|2008.6|2008.9|2008.6|2009.4|2009.1|2008.3|2008|669
1660586100000|2022-08-15 17:55:00|2008.8|2008.5|2009.4|2009.1|2009.7|2009.4|2008.6|2008.3|290
1660586400000|2022-08-15 18:00:00|2009.5|2009.2|2008.6|2008.3|2009.6|2009.3|2008.4|2008.1|474
1660586700000|2022-08-15 18:05:00|2008.7|2008.4|2006.7|2006.4|2009.3|2009|2006.6|2006.3|962
1660587000000|2022-08-15 18:10:00|2006.8|2006.5|2007.2|2006.9|2007.8|2007.5|2006.6|2006.3|706
1660587300000|2022-08-15 18:15:00|2007.3|2007|2009.3|2009|2009.3|2009|2007.2|2006.9|837
1660587600000|2022-08-15 18:20:00|2009.4|2009.1|2008.9|2008.6|2010.2|2009.9|2008.1|2007.8|949
1660587900000|2022-08-15 18:25:00|2009|2008.7|2010.4|2010.1|2010.5|2010.2|2008.4|2008.1|757
1660588200000|2022-08-15 18:30:00|2010.5|2010.2|2011.9|2011.6|2012.4|2012.1|2010.1|2009.8|1025
1660588500000|2022-08-15 18:35:00|2011.7|2011.4|2013|2012.7|2013.2|2012.9|2011.7|2011.4|523
1660588800000|2022-08-15 18:40:00|2012.9|2012.6|2013|2012.7|2013.4|2013.1|2012.4|2012.1|708
1660589100000|2022-08-15 18:45:00|2013.1|2012.8|2013.8|2013.5|2013.9|2013.6|2012.5|2012.2|644
1660589400000|2022-08-15 18:50:00|2013.7|2013.4|2014|2013.7|2014|2013.7|2012.9|2012.6|956
1660589700000|2022-08-15 18:55:00|2014.1|2013.8|2014.5|2014.2|2014.8|2014.5|2013.9|2013.6|1016
1660590000000|2022-08-15 19:00:00|2014.4|2014.1|2014.7|2014.4|2015.3|2015|2014|2013.7|777
1660590300000|2022-08-15 19:05:00|2014.8|2014.5|2015|2014.7|2016.1|2015.8|2014.7|2014.4|790
1660590600000|2022-08-15 19:10:00|2015.1|2014.8|2016.4|2016.1|2016.7|2016.4|2014.6|2014.3|983
1660590900000|2022-08-15 19:15:00|2016.3|2016|2017.6|2017.3|2018.7|2018.4|2016.3|2016|1129
1660591200000|2022-08-15 19:20:00|2017.7|2017.4|2018.1|2017.8|2018.7|2018.4|2017.6|2017.3|1309
1660591500000|2022-08-15 19:25:00|2018.2|2017.9|2018|2017.7|2018.4|2018.1|2017|2016.7|1232
1660591800000|2022-08-15 19:30:00|2018.1|2017.8|2017.7|2017.4|2018.3|2018|2017.1|2016.8|1575
1660592100000|2022-08-15 19:35:00|2017.8|2017.5|2016.9|2016.6|2017.9|2017.6|2016.9|2016.6|1021
1660592400000|2022-08-15 19:40:00|2016.8|2016.5|2016.1|2015.8|2017.1|2016.8|2015.3|2015|1387
1660592700000|2022-08-15 19:45:00|2016|2015.7|2017.2|2016.9|2017.6|2017.3|2016|2015.7|1579
1660593000000|2022-08-15 19:50:00|2017.8|2017.5|2016.3|2016|2018.6|2018.3|2015.9|2015.6|2752
1660593300000|2022-08-15 19:55:00|2016.2|2015.9|2018.2|2017.9|2018.4|2018.1|2015.2|2014.9|11725
1660593600000|2022-08-15 20:00:00|2018|2017.7|2017|2016.7|2018|2017.7|2016.8|2016.5|3204
1660593900000|2022-08-15 20:05:00|2016.9|2016.6|2016.7|2016.4|2017.1|2016.8|2016.3|2016|969
1660594200000|2022-08-15 20:10:00|2016.6|2016.3|2015.2|2014.9|2016.8|2016.5|2014.7|2014.4|1273
1660594500000|2022-08-15 20:15:00|2015.3|2015|2015.8|2015.5|2016|2015.7|2015.1|2014.8|623
1660594800000|2022-08-15 20:20:00|2015.7|2015.4|2015.7|2015.4|2016.4|2016.1|2015.6|2015.3|454
1660595100000|2022-08-15 20:25:00|2015.5|2015.2|2016.3|2016|2016.5|2016.2|2015.2|2014.9|409
1660595400000|2022-08-15 20:30:00|2016.6|2016.3|2017|2016.7|2017.1|2016.8|2016.4|2016.1|226
1660595700000|2022-08-15 20:35:00|2016.9|2016.6|2017.2|2016.9|2017.3|2017|2016.8|2016.5|335
1660596000000|2022-08-15 20:40:00|2017.1|2016.8|2017.3|2017|2017.4|2017.1|2016.8|2016.5|163
1660596300000|2022-08-15 20:45:00|2017.2|2016.9|2016.7|2016.4|2017.2|2016.9|2016.6|2016.3|347
1660596600000|2022-08-15 20:50:00|2016.8|2016.5|2016|2015.7|2016.8|2016.5|2015.9|2015.6|418
1660596900000|2022-08-15 20:55:00|2015.9|2015.6|2016.1|2015.3|2016.8|2016.5|2015.7|2015.2|336
1660597200000|2022-08-15 21:00:00|2016.3|2015.5|2016.3|2015.5|2016.3|2015.5|2016.1|2015.3|0
1660597500000|2022-08-15 21:05:00|2016.4|2015.6|2016.4|2015.6|2016.5|2015.7|2016.3|2015.5|0
1660597800000|2022-08-15 21:10:00|2016.3|2015.5|2016.3|2015.5|2016.4|2015.6|2016.2|2015.4|0
1660599000000|2022-08-15 21:30:00|2016.1|2015.3|2016.1|2015.3|2016.1|2015.3|2016.1|2015.3|0
1660599600000|2022-08-15 21:40:00|2016.2|2015.4|2016.2|2015.4|2016.2|2015.4|2016.2|2015.4|0
1660599900000|2022-08-15 21:45:00|2016.3|2015.5|2016.3|2015.5|2016.3|2015.5|2016.3|2015.5|0
1660600200000|2022-08-15 21:50:00|2016.2|2015.4|2016.2|2015.4|2016.2|2015.4|2016.2|2015.4|0
1660600500000|2022-08-15 21:55:00|2016.1|2015.3|2016.2|2015.4|2016.2|2015.4|2016.1|2015.3|0
1660600800000|2022-08-15 22:00:00|2015.5|2015.2|2016|2015.7|2016|2015.7|2014.9|2014.6|95
1660601100000|2022-08-15 22:05:00|2016.1|2015.8|2015.5|2015.2|2016.1|2015.8|2015.1|2014.8|190
1660601400000|2022-08-15 22:10:00|2015.6|2015.3|2016|2015.7|2016|2015.7|2015.4|2015.1|32
1660601700000|2022-08-15 22:15:00|2016.1|2015.8|2015.9|2015.6|2016.2|2015.9|2015.6|2015.3|34
1660602000000|2022-08-15 22:20:00|2015.8|2015.5|2015.7|2015.4|2015.8|2015.5|2015.5|2015.2|21
1660602300000|2022-08-15 22:25:00|2015.6|2015.3|2015.6|2015.3|2015.7|2015.4|2015.2|2014.9|25
1660602600000|2022-08-15 22:30:00|2015.8|2015.5|2016|2015.7|2016.2|2015.9|2015.8|2015.5|19
1660602900000|2022-08-15 22:35:00|2016.1|2015.8|2015.9|2015.6|2016.2|2015.9|2015.9|2015.6|11
1660603200000|2022-08-15 22:40:00|2016|2015.7|2015.5|2015.2|2016.2|2015.9|2015.5|2015.2|16
1660603500000|2022-08-15 22:45:00|2015.4|2015.1|2015.1|2014.8|2015.5|2015.2|2015|2014.7|25
1660603800000|2022-08-15 22:50:00|2015.2|2014.9|2014.9|2014.6|2015.4|2015.1|2014.8|2014.5|40
1660604100000|2022-08-15 22:55:00|2015|2014.7|2015.2|2014.9|2015.3|2015|2015|2014.7|8
1660604400000|2022-08-15 23:00:00|2015.3|2015|2015|2014.7|2015.5|2015.2|2014.9|2014.6|18
1660604700000|2022-08-15 23:05:00|2015.1|2014.8|2015.4|2015.1|2015.5|2015.2|2014.9|2014.6|11
1660605000000|2022-08-15 23:10:00|2015.5|2015.2|2015.4|2015.1|2015.6|2015.3|2015.3|2015|33
1660605300000|2022-08-15 23:15:00|2015.5|2015.2|2015.6|2015.3|2015.8|2015.5|2015.4|2015.1|9
1660605600000|2022-08-15 23:20:00|2015.5|2015.2|2015.4|2015.1|2015.6|2015.3|2015.2|2014.9|13
1660605900000|2022-08-15 23:25:00|2015.3|2015|2015.3|2015|2015.4|2015.1|2015.1|2014.8|18
1660606200000|2022-08-15 23:30:00|2015.2|2014.9|2015.4|2015.1|2015.4|2015.1|2015|2014.7|13
1660606500000|2022-08-15 23:35:00|2015.3|2015|2015.1|2014.8|2015.5|2015.2|2015.1|2014.8|5
1660606800000|2022-08-15 23:40:00|2015|2014.7|2015.5|2015.2|2015.5|2015.2|2015|2014.7|5
1660607100000|2022-08-15 23:45:00|2015.4|2015.1|2015.9|2015.6|2016|2015.7|2015.1|2014.8|34
1660607400000|2022-08-15 23:50:00|2016|2015.7|2016.7|2016.4|2017.1|2016.8|2015.8|2015.5|119
1660607700000|2022-08-15 23:55:00|2016.8|2016.5|2015.9|2015.6|2017|2016.7|2015.9|2015.6|38
1660608000000|2022-08-16 00:00:00|2015.8|2015.5|2014.6|2014.3|2015.8|2015.5|2013.5|2013.2|137
1660608300000|2022-08-16 00:05:00|2014.7|2014.4|2015.2|2014.9|2015.4|2015.1|2014.5|2014.2|41
1660608600000|2022-08-16 00:10:00|2015.1|2014.8|2014.7|2014.4|2015.5|2015.2|2014.5|2014.2|25
1660608900000|2022-08-16 00:15:00|2014.6|2014.3|2014.2|2013.9|2014.6|2014.3|2013.6|2013.3|91
1660609200000|2022-08-16 00:20:00|2014.3|2014|2014.2|2013.9|2014.5|2014.2|2013.6|2013.3|19
1660609500000|2022-08-16 00:25:00|2014.3|2014|2013.9|2013.6|2014.6|2014.3|2013.9|2013.6|24
1660609800000|2022-08-16 00:30:00|2014|2013.7|2014.8|2014.5|2015.2|2014.9|2013.9|2013.6|131
1660610100000|2022-08-16 00:35:00|2014.9|2014.6|2015.2|2014.9|2015.3|2015|2014.6|2014.3|30
1660610400000|2022-08-16 00:40:00|2015.3|2015|2015.4|2015.1|2015.9|2015.6|2015.1|2014.8|69
1660610700000|2022-08-16 00:45:00|2015.3|2015|2015.3|2015|2015.8|2015.5|2015.1|2014.8|33
1660611000000|2022-08-16 00:50:00|2015.4|2015.1|2015.5|2015.2|2015.6|2015.3|2015.3|2015|9
1660611300000|2022-08-16 00:55:00|2015.4|2015.1|2015.1|2014.8|2015.7|2015.4|2015|2014.7|13
1660611600000|2022-08-16 01:00:00|2015|2014.7|2015.3|2015|2015.9|2015.6|2015|2014.7|41
1660611900000|2022-08-16 01:05:00|2015.4|2015.1|2015.1|2014.8|2015.9|2015.6|2015|2014.7|87
1660612200000|2022-08-16 01:10:00|2015.2|2014.9|2015.1|2014.8|2015.5|2015.2|2014.9|2014.6|23
1660612500000|2022-08-16 01:15:00|2015.2|2014.9|2014|2013.7|2015.4|2015.1|2014|2013.7|63
1660612800000|2022-08-16 01:20:00|2014.1|2013.8|2012.6|2012.3|2014.4|2014.1|2012.5|2012.2|118
1660613100000|2022-08-16 01:25:00|2012.7|2012.4|2012.9|2012.6|2013|2012.7|2012.5|2012.2|40
1660613400000|2022-08-16 01:30:00|2013|2012.7|2014.6|2014.3|2015|2014.7|2012.8|2012.5|42
1660613700000|2022-08-16 01:35:00|2014.5|2014.2|2014.3|2014|2014.8|2014.5|2013.7|2013.4|28
1660614000000|2022-08-16 01:40:00|2014.4|2014.1|2014.1|2013.8|2015|2014.7|2013.8|2013.5|27
1660614300000|2022-08-16 01:45:00|2014.2|2013.9|2014.7|2014.4|2015.4|2015.1|2014.1|2013.8|9
1660614600000|2022-08-16 01:50:00|2014.8|2014.5|2014.9|2014.6|2015.2|2014.9|2014.7|2014.4|10
1660614900000|2022-08-16 01:55:00|2015|2014.7|2015.5|2015.2|2015.7|2015.4|2014.8|2014.5|28
1660615200000|2022-08-16 02:00:00|2015.4|2015.1|2016.3|2016|2016.3|2016|2015.2|2014.9|14
1660615500000|2022-08-16 02:05:00|2016.4|2016.1|2016.9|2016.6|2017.6|2017.3|2016.1|2015.8|104
1660615800000|2022-08-16 02:10:00|2017|2016.7|2016.6|2016.3|2017|2016.7|2016.5|2016.2|29
1660616100000|2022-08-16 02:15:00|2016.5|2016.2|2016.6|2016.3|2016.8|2016.5|2016.4|2016.1|12
1660616400000|2022-08-16 02:20:00|2016.5|2016.2|2016.2|2015.9|2016.7|2016.4|2016.1|2015.8|14
1660616700000|2022-08-16 02:25:00|2016.3|2016|2016.3|2016|2016.6|2016.3|2016.2|2015.9|4
1660617000000|2022-08-16 02:30:00|2016.4|2016.1|2016.7|2016.4|2016.8|2016.5|2016.2|2015.9|12
1660617300000|2022-08-16 02:35:00|2016.6|2016.3|2015.9|2015.6|2016.9|2016.6|2015.6|2015.3|13
1660617600000|2022-08-16 02:40:00|2016|2015.7|2016.4|2016.1|2016.5|2016.2|2015.9|2015.6|12
1660617900000|2022-08-16 02:45:00|2016.5|2016.2|2017.3|2017|2017.6|2017.3|2016.2|2015.9|49
1660618200000|2022-08-16 02:50:00|2017.4|2017.1|2018.3|2018|2019.7|2019.4|2017.4|2017.1|351
1660618500000|2022-08-16 02:55:00|2018.2|2017.9|2018.6|2018.3|2018.7|2018.4|2017.9|2017.6|42
1660618800000|2022-08-16 03:00:00|2018.7|2018.4|2018.5|2018.2|2018.7|2018.4|2018.2|2017.9|21
1660619100000|2022-08-16 03:05:00|2018.4|2018.1|2018.5|2018.2|2018.7|2018.4|2018.2|2017.9|30
1660619400000|2022-08-16 03:10:00|2018.4|2018.1|2017.7|2017.4|2018.4|2018.1|2017.5|2017.2|61
1660619700000|2022-08-16 03:15:00|2017.8|2017.5|2017|2016.7|2017.8|2017.5|2016.9|2016.6|8
1660620000000|2022-08-16 03:20:00|2016.9|2016.6|2017.2|2016.9|2017.2|2016.9|2016.8|2016.5|22
1660620300000|2022-08-16 03:25:00|2017.1|2016.8|2017.2|2016.9|2017.5|2017.2|2017|2016.7|11
1660620600000|2022-08-16 03:30:00|2017.3|2017|2017.1|2016.8|2017.6|2017.3|2017.1|2016.8|11
1660620900000|2022-08-16 03:35:00|2017.2|2016.9|2016.8|2016.5|2017.4|2017.1|2016.8|2016.5|18
1660621200000|2022-08-16 03:40:00|2016.9|2016.6|2016.2|2015.9|2017.3|2017|2016.2|2015.9|50
1660621500000|2022-08-16 03:45:00|2016.1|2015.8|2016.2|2015.9|2016.4|2016.1|2015.8|2015.5|21
1660621800000|2022-08-16 03:50:00|2016.3|2016|2016.7|2016.4|2016.8|2016.5|2016.3|2016|18
1660622100000|2022-08-16 03:55:00|2016.6|2016.3|2016.4|2016.1|2016.7|2016.4|2016.3|2016|4
1660622400000|2022-08-16 04:00:00|2016.5|2016.2|2016.8|2016.5|2016.8|2016.5|2016.3|2016|11
1660622700000|2022-08-16 04:05:00|2016.9|2016.6|2016.3|2016|2017.2|2016.9|2016.3|2016|68
1660623000000|2022-08-16 04:10:00|2016.4|2016.1|2016.4|2016.1|2016.6|2016.3|2016.3|2016|15
1660623300000|2022-08-16 04:15:00|2016.6|2016.3|2016.3|2016|2016.7|2016.4|2016.3|2016|13
1660623600000|2022-08-16 04:20:00|2016.4|2016.1|2016.2|2015.9|2016.4|2016.1|2016|2015.7|11
1660623900000|2022-08-16 04:25:00|2016.3|2016|2016.5|2016.2|2016.5|2016.2|2016.2|2015.9|28
1660624200000|2022-08-16 04:30:00|2016.6|2016.3|2017|2016.7|2017.1|2016.8|2016.4|2016.1|60
1660624500000|2022-08-16 04:35:00|2016.9|2016.6|2017.1|2016.8|2017.1|2016.8|2016.6|2016.3|19
1660624800000|2022-08-16 04:40:00|2017|2016.7|2017.2|2016.9|2017.3|2017|2017|2016.7|4
1660625100000|2022-08-16 04:45:00|2017.3|2017|2017.2|2016.9|2017.5|2017.2|2017|2016.7|5
1660625400000|2022-08-16 04:50:00|2017.3|2017|2017.7|2017.4|2017.7|2017.4|2017.3|2017|35
1660625700000|2022-08-16 04:55:00|2017.6|2017.3|2017.4|2017.1|2018|2017.7|2017.4|2017.1|76
1660626000000|2022-08-16 05:00:00|2017.5|2017.2|2017|2016.7|2017.7|2017.4|2017|2016.7|12
1660626300000|2022-08-16 05:05:00|2017.1|2016.8|2016.5|2016.2|2017.1|2016.8|2016.1|2015.8|33
1660626600000|2022-08-16 05:10:00|2016.4|2016.1|2015.9|2015.6|2016.5|2016.2|2015.6|2015.3|27
1660626900000|2022-08-16 05:15:00|2015.8|2015.5|2016|2015.7|2016|2015.7|2015.3|2015|40
1660627200000|2022-08-16 05:20:00|2015.9|2015.6|2015.3|2015|2016|2015.7|2015.3|2015|25
1660627500000|2022-08-16 05:25:00|2015.4|2015.1|2015.5|2015.2|2015.7|2015.4|2015.2|2014.9|17
1660627800000|2022-08-16 05:30:00|2015.3|2015|2016|2015.7|2016|2015.7|2015.3|2015|88
1660628100000|2022-08-16 05:35:00|2015.9|2015.6|2016|2015.7|2016.1|2015.8|2015.7|2015.4|21
1660628400000|2022-08-16 05:40:00|2016.1|2015.8|2016.7|2016.4|2016.7|2016.4|2016|2015.7|21
1660628700000|2022-08-16 05:45:00|2016.6|2016.3|2016.6|2016.3|2016.8|2016.5|2016.4|2016.1|8
1660629000000|2022-08-16 05:50:00|2016.7|2016.4|2016.9|2016.6|2017.2|2016.9|2016.7|2016.4|18
1660629300000|2022-08-16 05:55:00|2017|2016.7|2017.6|2017.3|2017.8|2017.5|2016.7|2016.4|49
1660629600000|2022-08-16 06:00:00|2017.4|2017.1|2016.8|2016.5|2017.5|2017.2|2016.3|2016|49
1660629900000|2022-08-16 06:05:00|2016.9|2016.6|2016.5|2016.2|2016.9|2016.6|2016.3|2016|54
1660630200000|2022-08-16 06:10:00|2016.4|2016.1|2015.9|2015.6|2016.5|2016.2|2015.4|2015.1|52
1660630500000|2022-08-16 06:15:00|2015.7|2015.4|2015.7|2015.4|2016.1|2015.8|2015.6|2015.3|9
1660630800000|2022-08-16 06:20:00|2015.8|2015.5|2015.4|2015.1|2015.8|2015.5|2015.1|2014.8|39
1660631100000|2022-08-16 06:25:00|2015.5|2015.2|2015.3|2015|2015.5|2015.2|2014.9|2014.6|31
1660631400000|2022-08-16 06:30:00|2015.2|2014.9|2014.6|2014.3|2015.3|2015|2014.1|2013.8|48
1660631700000|2022-08-16 06:35:00|2014.7|2014.4|2014.7|2014.4|2014.8|2014.5|2014.2|2013.9|25
1660632000000|2022-08-16 06:40:00|2014.6|2014.3|2014.9|2014.6|2015.1|2014.8|2014.3|2014|30
1660632300000|2022-08-16 06:45:00|2015|2014.7|2015.2|2014.9|2015.2|2014.9|2014.6|2014.3|20
1660632600000|2022-08-16 06:50:00|2015.1|2014.8|2015.1|2014.8|2015.5|2015.2|2014.9|2014.6|29
1660632900000|2022-08-16 06:55:00|2015|2014.7|2014|2013.7|2015.3|2015|2014|2013.7|33
1660633200000|2022-08-16 07:00:00|2014.2|2013.9|2013.7|2013.4|2014.4|2014.1|2012.6|2012.3|242
1660633500000|2022-08-16 07:05:00|2013.5|2013.2|2012.1|2011.8|2014.3|2014|2012|2011.7|127
1660633800000|2022-08-16 07:10:00|2012.2|2011.9|2012.8|2012.5|2013|2012.7|2012|2011.7|205
1660634100000|2022-08-16 07:15:00|2012.9|2012.6|2012.7|2012.4|2013|2012.7|2012.1|2011.8|114
1660634400000|2022-08-16 07:20:00|2012.8|2012.5|2013.4|2013.1|2014|2013.7|2012.5|2012.2|151
1660634700000|2022-08-16 07:25:00|2013.5|2013.2|2013.4|2013.1|2013.8|2013.5|2013.1|2012.8|101
1660635000000|2022-08-16 07:30:00|2013.3|2013|2014.7|2014.4|2014.8|2014.5|2013.3|2013|117
1660635300000|2022-08-16 07:35:00|2014.8|2014.5|2013.8|2013.5|2014.8|2014.5|2013.5|2013.2|95
1660635600000|2022-08-16 07:40:00|2013.7|2013.4|2012.8|2012.5|2013.7|2013.4|2012.6|2012.3|122
1660635900000|2022-08-16 07:45:00|2012.9|2012.6|2014.7|2014.4|2014.9|2014.6|2012.9|2012.6|127
1660636200000|2022-08-16 07:50:00|2014.8|2014.5|2015.3|2015|2015.5|2015.2|2014.6|2014.3|102
1660636500000|2022-08-16 07:55:00|2015.2|2014.9|2016.2|2015.9|2016.4|2016.1|2015.1|2014.8|82
1660636800000|2022-08-16 08:00:00|2016.1|2015.8|2016.7|2016.4|2017.1|2016.8|2015.9|2015.6|413
1660637100000|2022-08-16 08:05:00|2016.6|2016.3|2017.9|2017.6|2018.2|2017.9|2015.5|2015.2|214
1660637400000|2022-08-16 08:10:00|2017.8|2017.5|2017.5|2017.2|2018.5|2018.2|2017.5|2017.2|177
1660637700000|2022-08-16 08:15:00|2017.6|2017.3|2016.7|2016.4|2017.6|2017.3|2016.6|2016.3|89
1660638000000|2022-08-16 08:20:00|2016.8|2016.5|2017.3|2017|2017.4|2017.1|2016.5|2016.2|76
1660638300000|2022-08-16 08:25:00|2017.4|2017.1|2018|2017.7|2018.9|2018.6|2017.3|2017|189
1660638600000|2022-08-16 08:30:00|2018.1|2017.8|2017.7|2017.4|2018.2|2017.9|2017|2016.7|122
1660638900000|2022-08-16 08:35:00|2017.5|2017.2|2019.4|2019.1|2019.6|2019.3|2017.5|2017.2|380
1660639200000|2022-08-16 08:40:00|2019.5|2019.2|2018.6|2018.3|2020|2019.7|2018.5|2018.2|309
1660639500000|2022-08-16 08:45:00|2018.5|2018.2|2017.2|2016.9|2018.5|2018.2|2017.1|2016.8|151
1660639800000|2022-08-16 08:50:00|2017.3|2017|2017.2|2016.9|2018|2017.7|2017|2016.7|191
1660640100000|2022-08-16 08:55:00|2017.1|2016.8|2017.3|2017|2017.4|2017.1|2016.7|2016.4|127
1660640400000|2022-08-16 09:00:00|2017.4|2017.1|2015.4|2015.1|2017.6|2017.3|2015.4|2015.1|183
1660640700000|2022-08-16 09:05:00|2015.5|2015.2|2015|2014.7|2016|2015.7|2014.9|2014.6|109
1660641000000|2022-08-16 09:10:00|2014.9|2014.6|2014.5|2014.2|2015.1|2014.8|2014.4|2014.1|121
1660641300000|2022-08-16 09:15:00|2014.6|2014.3|2014.6|2014.3|2015.4|2015.1|2014.2|2013.9|79
1660641600000|2022-08-16 09:20:00|2014.7|2014.4|2014.6|2014.3|2015.2|2014.9|2014.3|2014|46
1660641900000|2022-08-16 09:25:00|2014.7|2014.4|2014.6|2014.3|2015.7|2015.4|2014.5|2014.2|109
1660642200000|2022-08-16 09:30:00|2014.5|2014.2|2013.4|2013.1|2014.8|2014.5|2013.1|2012.8|149
1660642500000|2022-08-16 09:35:00|2013.3|2013|2013.8|2013.5|2013.8|2013.5|2013|2012.7|105
1660642800000|2022-08-16 09:40:00|2013.9|2013.6|2014.2|2013.9|2014.2|2013.9|2013.3|2013|224
1660643100000|2022-08-16 09:45:00|2014.3|2014|2014.5|2014.2|2014.5|2014.2|2014|2013.7|53
1660643400000|2022-08-16 09:50:00|2014.4|2014.1|2014.7|2014.4|2014.9|2014.6|2014.1|2013.8|79
1660643700000|2022-08-16 09:55:00|2014.8|2014.5|2015.3|2015|2015.3|2015|2014.4|2014.1|69
1660644000000|2022-08-16 10:00:00|2015.2|2014.9|2015|2014.7|2015.3|2015|2014.2|2013.9|199
1660644300000|2022-08-16 10:05:00|2014.9|2014.6|2014.1|2013.8|2015.2|2014.9|2014.1|2013.8|113
1660644600000|2022-08-16 10:10:00|2014|2013.7|2013.1|2012.8|2014.4|2014.1|2013|2012.7|203
1660644900000|2022-08-16 10:15:00|2013.2|2012.9|2013.4|2013.1|2013.9|2013.6|2012.6|2012.3|119
1660645200000|2022-08-16 10:20:00|2013.5|2013.2|2014.5|2014.2|2014.5|2014.2|2013.5|2013.2|122
1660645500000|2022-08-16 10:25:00|2014.4|2014.1|2013.6|2013.3|2014.7|2014.4|2013.5|2013.2|89
1660645800000|2022-08-16 10:30:00|2013.7|2013.4|2013.8|2013.5|2014.3|2014|2013.3|2013|62
1660646100000|2022-08-16 10:35:00|2013.7|2013.4|2013.6|2013.3|2013.9|2013.6|2012.7|2012.4|99
1660646400000|2022-08-16 10:40:00|2013.5|2013.2|2013.3|2013|2013.6|2013.3|2012.3|2012|95
1660646700000|2022-08-16 10:45:00|2013.2|2012.9|2012.9|2012.6|2013.4|2013.1|2012.8|2012.5|52
1660647000000|2022-08-16 10:50:00|2013|2012.7|2013.5|2013.2|2013.7|2013.4|2012.9|2012.6|63
1660647300000|2022-08-16 10:55:00|2013.6|2013.3|2013.3|2013|2013.9|2013.6|2013|2012.7|84
1660647600000|2022-08-16 11:00:00|2013.2|2012.9|2014.4|2014.1|2014.4|2014.1|2012.4|2012.1|320
1660647900000|2022-08-16 11:05:00|2014.3|2014|2015.3|2015|2015.3|2015|2014.2|2013.9|252
1660648200000|2022-08-16 11:10:00|2015.4|2015.1|2015.2|2014.9|2015.8|2015.5|2015|2014.7|181
1660648500000|2022-08-16 11:15:00|2015.3|2015|2015.1|2014.8|2015.5|2015.2|2014.7|2014.4|96
1660648800000|2022-08-16 11:20:00|2015|2014.7|2015.2|2014.9|2015.7|2015.4|2015|2014.7|111
1660649100000|2022-08-16 11:25:00|2015.1|2014.8|2015.9|2015.6|2016|2015.7|2014.8|2014.5|117
1660649400000|2022-08-16 11:30:00|2016|2015.7|2016.2|2015.9|2016.3|2016|2015.7|2015.4|124
1660649700000|2022-08-16 11:35:00|2016.3|2016|2016.7|2016.4|2016.8|2016.5|2016|2015.7|216
1660650000000|2022-08-16 11:40:00|2016.6|2016.3|2016.6|2016.3|2016.7|2016.4|2015.7|2015.4|126
1660650300000|2022-08-16 11:45:00|2016.5|2016.2|2015.7|2015.4|2016.7|2016.4|2015.6|2015.3|56
1660650600000|2022-08-16 11:50:00|2015.8|2015.5|2016.3|2016|2016.4|2016.1|2015.4|2015.1|77
1660650900000|2022-08-16 11:55:00|2016.4|2016.1|2016.2|2015.9|2016.8|2016.5|2016|2015.7|103
1660651200000|2022-08-16 12:00:00|2016.3|2016|2015.2|2014.9|2016.3|2016|2014.9|2014.6|170
1660651500000|2022-08-16 12:05:00|2015.3|2015|2015.2|2014.9|2015.4|2015.1|2014.9|2014.6|109
1660651800000|2022-08-16 12:10:00|2015.3|2015|2015.9|2015.6|2016.5|2016.2|2015.1|2014.8|351
1660652100000|2022-08-16 12:15:00|2016|2015.7|2015.7|2015.4|2016.6|2016.3|2015.6|2015.3|217
1660652400000|2022-08-16 12:20:00|2015.8|2015.5|2014.4|2014.1|2015.8|2015.5|2014.3|2014|238
1660652700000|2022-08-16 12:25:00|2014.5|2014.2|2014.3|2014|2014.5|2014.2|2013.9|2013.6|166
1660653000000|2022-08-16 12:30:00|2014.4|2014.1|2013.2|2012.9|2014.7|2014.4|2012.2|2011.9|438
1660653300000|2022-08-16 12:35:00|2013.3|2013|2012.8|2012.5|2013.7|2013.4|2012.8|2012.5|193
1660653600000|2022-08-16 12:40:00|2012.9|2012.6|2012.6|2012.3|2013|2012.7|2012|2011.7|231
1660653900000|2022-08-16 12:45:00|2012.5|2012.2|2011.5|2011.2|2012.7|2012.4|2011|2010.7|547
1660654200000|2022-08-16 12:50:00|2011.4|2011.1|2010.7|2010.4|2011.6|2011.3|2009.7|2009.4|399
1660654500000|2022-08-16 12:55:00|2010.6|2010.3|2012|2011.7|2012.3|2012|2010.5|2010.2|516
1660654800000|2022-08-16 13:00:00|2012.1|2011.8|2012.7|2012.4|2012.8|2012.5|2011.6|2011.3|373
1660655100000|2022-08-16 13:05:00|2012.8|2012.5|2012.8|2012.5|2013|2012.7|2011.9|2011.6|288
1660655400000|2022-08-16 13:10:00|2012.6|2012.3|2012|2011.7|2012.7|2012.4|2011.4|2011.1|234
1660655700000|2022-08-16 13:15:00|2012.1|2011.8|2011.4|2011.1|2012.4|2012.1|2010.8|2010.5|226
1660656000000|2022-08-16 13:20:00|2011.3|2011|2010.9|2010.6|2011.5|2011.2|2010.6|2010.3|265
1660656300000|2022-08-16 13:25:00|2011|2010.7|2011.4|2011.1|2011.7|2011.4|2010.2|2009.9|700
1660656600000|2022-08-16 13:30:00|2011.6|2011.3|2010.1|2009.8|2011.7|2011.4|2007.1|2006.8|8165
1660656900000|2022-08-16 13:35:00|2009.2|2008.9|2008.2|2007.9|2013.8|2013.5|2006.7|2006.4|5811
1660657200000|2022-08-16 13:40:00|2008|2007.7|2008.1|2007.8|2010.4|2010.1|2006.7|2006.4|3864
1660657500000|2022-08-16 13:45:00|2007.9|2007.6|2003.1|2002.8|2008.8|2008.5|2003.1|2002.8|3719
1660657800000|2022-08-16 13:50:00|2003|2002.7|2007.5|2007.2|2009.3|2009|2002.1|2001.8|3511
1660658100000|2022-08-16 13:55:00|2007.4|2007.1|2006.6|2006.3|2009.1|2008.8|2006.6|2006.3|2515
1660658400000|2022-08-16 14:00:00|2006.5|2006.2|2003.5|2003.2|2007.5|2007.2|2000|1999.7|4011
1660658700000|2022-08-16 14:05:00|2003.2|2002.9|2001.8|2001.5|2005|2004.7|2001.1|2000.8|2227
1660659000000|2022-08-16 14:10:00|2001.9|2001.6|2004.2|2003.9|2005.7|2005.4|2001.5|2001.2|2530
1660659300000|2022-08-16 14:15:00|2004.1|2003.8|2005.8|2005.5|2006.5|2006.2|2002.5|2002.2|2156
1660659600000|2022-08-16 14:20:00|2005.7|2005.4|2004.6|2004.3|2006.2|2005.9|2003.8|2003.5|1868
1660659900000|2022-08-16 14:25:00|2004.5|2004.2|2002.4|2002.1|2004.6|2004.3|2000.8|2000.5|1788
1660660200000|2022-08-16 14:30:00|2002.1|2001.8|1997.1|1996.8|2002.1|2001.8|1996.9|1996.6|2716
1660660500000|2022-08-16 14:35:00|1997|1996.7|1998.3|1998|1999.2|1998.9|1996.7|1996.4|2117
1660660800000|2022-08-16 14:40:00|1998.2|1997.9|2001.3|2001|2002.5|2002.2|1997.9|1997.6|1640
1660661100000|2022-08-16 14:45:00|2001.2|2000.9|2003.9|2003.6|2004.1|2003.8|2000.5|2000.2|1707
1660661400000|2022-08-16 14:50:00|2003.8|2003.5|2002.4|2002.1|2005.4|2005.1|2002|2001.7|1664
1660661700000|2022-08-16 14:55:00|2002.5|2002.2|2000|1999.7|2003.3|2003|1999.9|1999.6|1707
1660662000000|2022-08-16 15:00:00|1999.8|1999.5|1998.9|1998.6|2002.6|2002.3|1998.8|1998.5|1453
1660662300000|2022-08-16 15:05:00|1998.8|1998.5|2000.7|2000.4|2001.1|2000.8|1998.8|1998.5|1493
1660662600000|2022-08-16 15:10:00|2000.8|2000.5|2005.7|2005.4|2005.7|2005.4|2000.7|2000.4|1852
1660662900000|2022-08-16 15:15:00|2005.9|2005.6|2007.5|2007.2|2007.8|2007.5|2005.2|2004.9|1575
1660663200000|2022-08-16 15:20:00|2007.6|2007.3|2007.2|2006.9|2007.6|2007.3|2006.1|2005.8|1114
1660663500000|2022-08-16 15:25:00|2007.1|2006.8|2010.1|2009.8|2010.5|2010.2|2006.8|2006.5|1493
1660663800000|2022-08-16 15:30:00|2009.9|2009.6|2010.3|2010|2013.3|2013|2009.5|2009.2|1874
1660664100000|2022-08-16 15:35:00|2010.4|2010.1|2011.4|2011.1|2011.6|2011.3|2009.4|2009.1|1013
1660664400000|2022-08-16 15:40:00|2011.5|2011.2|2011.8|2011.5|2012.2|2011.9|2010.4|2010.1|637
1660664700000|2022-08-16 15:45:00|2011.9|2011.6|2013.1|2012.8|2013.6|2013.3|2011.6|2011.3|1043
1660665000000|2022-08-16 15:50:00|2013.2|2012.9|2014.5|2014.2|2014.8|2014.5|2012.6|2012.3|1626
1660665300000|2022-08-16 15:55:00|2014.4|2014.1|2016.3|2016|2017.1|2016.8|2014.2|2013.9|2538
1660665600000|2022-08-16 16:00:00|2016.4|2016.1|2016.3|2016|2017|2016.7|2015.9|2015.6|1393
1660665900000|2022-08-16 16:05:00|2016.4|2016.1|2015.5|2015.2|2017.3|2017|2015.5|2015.2|1164
1660666200000|2022-08-16 16:10:00|2015.6|2015.3|2018.1|2017.8|2018.2|2017.9|2015.3|2015|1183
1660666500000|2022-08-16 16:15:00|2018.2|2017.9|2019.8|2019.5|2020.1|2019.8|2018|2017.7|1324
1660666800000|2022-08-16 16:20:00|2019.7|2019.4|2019.7|2019.4|2019.9|2019.6|2018.3|2018|1862
1660667100000|2022-08-16 16:25:00|2019.6|2019.3|2018.1|2017.8|2019.7|2019.4|2018.1|2017.8|1314
1660667400000|2022-08-16 16:30:00|2018.2|2017.9|2017.7|2017.4|2019.5|2019.2|2017.1|2016.8|820
1660667700000|2022-08-16 16:35:00|2017.8|2017.5|2017.6|2017.3|2018.7|2018.4|2017.4|2017.1|628
1660668000000|2022-08-16 16:40:00|2017.5|2017.2|2015.9|2015.6|2018.1|2017.8|2015.6|2015.3|1227
1660668300000|2022-08-16 16:45:00|2015.8|2015.5|2016.1|2015.8|2016.7|2016.4|2015.1|2014.8|717
1660668600000|2022-08-16 16:50:00|2016|2015.7|2015.6|2015.3|2016.4|2016.1|2015|2014.7|1070
1660668900000|2022-08-16 16:55:00|2015.7|2015.4|2016.4|2016.1|2016.8|2016.5|2015.3|2015|729
1660669200000|2022-08-16 17:00:00|2016.5|2016.2|2016.9|2016.6|2017.4|2017.1|2015.8|2015.5|708
1660669500000|2022-08-16 17:05:00|2016.8|2016.5|2018.1|2017.8|2018.2|2017.9|2016.6|2016.3|574
1660669800000|2022-08-16 17:10:00|2018.2|2017.9|2018|2017.7|2018.4|2018.1|2017.8|2017.5|636
1660670100000|2022-08-16 17:15:00|2018.1|2017.8|2017.6|2017.3|2018.3|2018|2017.4|2017.1|449
1660670400000|2022-08-16 17:20:00|2017.5|2017.2|2018.9|2018.6|2019|2018.7|2017.2|2016.9|600
1660670700000|2022-08-16 17:25:00|2019|2018.7|2017.8|2017.5|2019.1|2018.8|2017.5|2017.2|815
1660671000000|2022-08-16 17:30:00|2017.9|2017.6|2019.3|2019|2019.3|2019|2017.6|2017.3|573
1660671300000|2022-08-16 17:35:00|2019.1|2018.8|2021.4|2021.1|2022|2021.7|2018.9|2018.6|1807
1660671600000|2022-08-16 17:40:00|2021.5|2021.2|2020.3|2020|2021.6|2021.3|2019.9|2019.6|856
1660671900000|2022-08-16 17:45:00|2020.4|2020.1|2021.9|2021.6|2021.9|2021.6|2020.2|2019.9|573
1660672200000|2022-08-16 17:50:00|2022|2021.7|2022.5|2022.2|2022.8|2022.5|2021.3|2021|1165
1660672500000|2022-08-16 17:55:00|2022.6|2022.3|2023.2|2022.9|2023.7|2023.4|2021.8|2021.5|1082
1660672800000|2022-08-16 18:00:00|2023.3|2023|2023.8|2023.5|2024.4|2024.1|2022.1|2021.8|1698
1660673100000|2022-08-16 18:05:00|2023.9|2023.6|2025.8|2025.5|2026|2025.7|2023.8|2023.5|1363
1660673400000|2022-08-16 18:10:00|2025.7|2025.4|2025.5|2025.2|2026.3|2026|2025.5|2025.2|1417
1660673700000|2022-08-16 18:15:00|2025.6|2025.3|2025.7|2025.4|2026.1|2025.8|2024.8|2024.5|1137
1660674000000|2022-08-16 18:20:00|2025.8|2025.5|2026.3|2026|2026.6|2026.3|2025.3|2025|971
1660674300000|2022-08-16 18:25:00|2026.4|2026.1|2025.7|2025.4|2026.6|2026.3|2024.8|2024.5|1389
1660674600000|2022-08-16 18:30:00|2025.8|2025.5|2023.6|2023.3|2025.9|2025.6|2023.4|2023.1|1719
1660674900000|2022-08-16 18:35:00|2023.7|2023.4|2017.4|2017.1|2023.7|2023.4|2016.8|2016.5|3422
1660675200000|2022-08-16 18:40:00|2017.3|2017|2015.9|2015.6|2017.7|2017.4|2014.2|2013.9|2609
1660675500000|2022-08-16 18:45:00|2015.8|2015.5|2011.6|2011.3|2015.8|2015.5|2009.2|2008.9|4114
1660675800000|2022-08-16 18:50:00|2011.7|2011.4|2011.2|2010.9|2012.8|2012.5|2010|2009.7|2303
1660676100000|2022-08-16 18:55:00|2011|2010.7|2014.3|2014|2014.8|2014.5|2011|2010.7|1644
1660676400000|2022-08-16 19:00:00|2014.4|2014.1|2009.8|2009.5|2014.4|2014.1|2009.5|2009.2|2594
1660676700000|2022-08-16 19:05:00|2009.9|2009.6|2012.5|2012.2|2013.9|2013.6|2009.8|2009.5|2183
1660677000000|2022-08-16 19:10:00|2012.2|2011.9|2013.7|2013.4|2013.7|2013.4|2011.1|2010.8|1251
1660677300000|2022-08-16 19:15:00|2013.6|2013.3|2014.5|2014.2|2014.7|2014.4|2012.2|2011.9|1764
1660677600000|2022-08-16 19:20:00|2014.3|2014|2015.3|2015|2015.6|2015.3|2012.9|2012.6|1544
1660677900000|2022-08-16 19:25:00|2015.4|2015.1|2015.9|2015.6|2016.7|2016.4|2014.6|2014.3|1538
1660678200000|2022-08-16 19:30:00|2016|2015.7|2016.9|2016.6|2017.8|2017.5|2015.6|2015.3|1668
1660678500000|2022-08-16 19:35:00|2017|2016.7|2016.2|2015.9|2017.8|2017.5|2015.9|2015.6|1333
1660678800000|2022-08-16 19:40:00|2016.1|2015.8|2014.8|2014.5|2016.9|2016.6|2014.2|2013.9|1591
1660679100000|2022-08-16 19:45:00|2014.7|2014.4|2016.7|2016.4|2017.9|2017.6|2014.3|2014|3047
1660679400000|2022-08-16 19:50:00|2017.7|2017.4|2016.6|2016.3|2017.7|2017.4|2014.9|2014.6|3559
1660679700000|2022-08-16 19:55:00|2016.7|2016.4|2016.9|2016.6|2017.5|2017.2|2015.4|2015.1|10152
1660680000000|2022-08-16 20:00:00|2016.7|2016.4|2015.1|2014.8|2016.8|2016.5|2014.6|2014.3|2606
1660680300000|2022-08-16 20:05:00|2014.9|2014.6|2013.8|2013.5|2015.4|2015.1|2013.8|2013.5|958
1660680600000|2022-08-16 20:10:00|2013.9|2013.6|2014.3|2014|2014.9|2014.6|2013.8|2013.5|430
1660680900000|2022-08-16 20:15:00|2014.4|2014.1|2014.9|2014.6|2014.9|2014.6|2013.8|2013.5|368
1660681200000|2022-08-16 20:20:00|2015|2014.7|2015.3|2015|2015.4|2015.1|2014.9|2014.6|403
1660681500000|2022-08-16 20:25:00|2015.2|2014.9|2015.3|2015|2015.4|2015.1|2015|2014.7|213
1660681800000|2022-08-16 20:30:00|2015.2|2014.9|2016.3|2016|2016.3|2016|2015.2|2014.9|419
1660682100000|2022-08-16 20:35:00|2016.2|2015.9|2017.4|2017.1|2017.5|2017.2|2016.2|2015.9|440
1660682400000|2022-08-16 20:40:00|2017.3|2017|2017.4|2017.1|2017.5|2017.2|2017.1|2016.8|177
1660682700000|2022-08-16 20:45:00|2017.5|2017.2|2018.2|2017.9|2018.4|2018.1|2017.4|2017.1|576
1660683000000|2022-08-16 20:50:00|2018.3|2018|2019.3|2019|2019.4|2019.1|2018.2|2017.9|472
1660683300000|2022-08-16 20:55:00|2019.2|2018.9|2019.3|2018.5|2019.4|2019.1|2018.9|2018.5|131
1660683600000|2022-08-16 21:00:00|2019.2|2018.4|2019.2|2018.4|2019.2|2018.4|2019.1|2018.3|0
1660683900000|2022-08-16 21:05:00|2019.1|2018.3|2019.1|2018.3|2019.1|2018.3|2019.1|2018.3|0
1660684200000|2022-08-16 21:10:00|2019.2|2018.4|2019.1|2018.3|2019.2|2018.4|2019.1|2018.3|0
1660684500000|2022-08-16 21:15:00|2018.9|2018.1|2018.6|2017.8|2019.1|2018.3|2018.5|2017.7|0
1660684800000|2022-08-16 21:20:00|2018.7|2017.9|2018.7|2017.9|2018.7|2017.9|2018.7|2017.9|0
1660685100000|2022-08-16 21:25:00|2018.8|2018|2018.8|2018|2018.9|2018.1|2018.8|2018|0
1660685400000|2022-08-16 21:30:00|2018.9|2018.1|2018.8|2018|2018.9|2018.1|2018.8|2018|0
1660685700000|2022-08-16 21:35:00|2018.9|2018.1|2018.9|2018.1|2019.1|2018.3|2018.8|2018|0
1660686000000|2022-08-16 21:40:00|2019|2018.2|2019.1|2018.3|2019.1|2018.3|2019|2018.2|0
1660686300000|2022-08-16 21:45:00|2019.2|2018.4|2019.1|2018.3|2019.2|2018.4|2019.1|2018.3|0
1660687200000|2022-08-16 22:00:00|2018.5|2018.2|2016.8|2016.5|2018.5|2018.2|2016.8|2016.5|128
1660687500000|2022-08-16 22:05:00|2017|2016.7|2016.6|2016.3|2017.2|2016.9|2016.2|2015.9|45
1660687800000|2022-08-16 22:10:00|2016.8|2016.5|2017|2016.7|2017.1|2016.8|2016.6|2016.3|14
1660688100000|2022-08-16 22:15:00|2016.9|2016.6|2016.3|2016|2017|2016.7|2016|2015.7|30
1660688400000|2022-08-16 22:20:00|2016.2|2015.9|2016.4|2016.1|2016.9|2016.6|2016.2|2015.9|33
1660688700000|2022-08-16 22:25:00|2016.3|2016|2016.9|2016.6|2017|2016.7|2016.3|2016|17
1660689000000|2022-08-16 22:30:00|2017|2016.7|2016.6|2016.3|2017.1|2016.8|2016.6|2016.3|13
1660689300000|2022-08-16 22:35:00|2016.4|2016.1|2016.7|2016.4|2016.7|2016.4|2016.1|2015.8|29
1660689600000|2022-08-16 22:40:00|2016.8|2016.5|2016.8|2016.5|2017.1|2016.8|2016.6|2016.3|20
1660689900000|2022-08-16 22:45:00|2016.7|2016.4|2016.3|2016|2016.8|2016.5|2016.3|2016|7
1660690200000|2022-08-16 22:50:00|2016.4|2016.1|2016.8|2016.5|2016.8|2016.5|2016.3|2016|18
1660690500000|2022-08-16 22:55:00|2016.9|2016.6|2016.5|2016.2|2016.9|2016.6|2016.5|2016.2|7
1660690800000|2022-08-16 23:00:00|2016.6|2016.3|2016.5|2016.2|2016.7|2016.4|2016.3|2016|15
1660691100000|2022-08-16 23:05:00|2016.4|2016.1|2016.1|2015.8|2016.4|2016.1|2015.8|2015.5|33
1660691400000|2022-08-16 23:10:00|2016.2|2015.9|2016.3|2016|2016.5|2016.2|2016.1|2015.8|7
1660691700000|2022-08-16 23:15:00|2016.2|2015.9|2015.8|2015.5|2016.6|2016.3|2015.8|2015.5|12
1660692000000|2022-08-16 23:20:00|2015.7|2015.4|2015.7|2015.4|2016.1|2015.8|2015.5|2015.2|20
1660692300000|2022-08-16 23:25:00|2015.6|2015.3|2015.3|2015|2015.9|2015.6|2015.3|2015|13
1660692600000|2022-08-16 23:30:00|2015.4|2015.1|2015.3|2015|2015.6|2015.3|2015.2|2014.9|19
1660692900000|2022-08-16 23:35:00|2015.4|2015.1|2015.6|2015.3|2015.7|2015.4|2015.1|2014.8|12
1660693200000|2022-08-16 23:40:00|2015.7|2015.4|2015.3|2015|2015.8|2015.5|2015.2|2014.9|12
1660693500000|2022-08-16 23:45:00|2015.4|2015.1|2016.1|2015.8|2016.5|2016.2|2015.3|2015|19
1660693800000|2022-08-16 23:50:00|2016.2|2015.9|2017|2016.7|2017|2016.7|2015.8|2015.5|87
1660694100000|2022-08-16 23:55:00|2016.9|2016.6|2017.4|2017.1|2017.9|2017.6|2016.9|2016.6|144
1660694400000|2022-08-17 00:00:00|2017.3|2017|2016.8|2016.5|2018.2|2017.9|2016.1|2015.8|61
1660694700000|2022-08-17 00:05:00|2016.9|2016.6|2017.8|2017.5|2017.9|2017.6|2016.8|2016.5|35
1660695000000|2022-08-17 00:10:00|2017.9|2017.6|2019.4|2019.1|2019.4|2019.1|2017.7|2017.4|101
1660695300000|2022-08-17 00:15:00|2019.5|2019.2|2020.1|2019.8|2020.4|2020.1|2019.4|2019.1|114
1660695600000|2022-08-17 00:20:00|2020.2|2019.9|2019|2018.7|2020.3|2020|2018.5|2018.2|32
1660695900000|2022-08-17 00:25:00|2018.9|2018.6|2017.5|2017.2|2018.9|2018.6|2017.4|2017.1|18
1660696200000|2022-08-17 00:30:00|2017.6|2017.3|2018.3|2018|2018.8|2018.5|2017|2016.7|34
1660696500000|2022-08-17 00:35:00|2018.2|2017.9|2017.4|2017.1|2018.4|2018.1|2017.2|2016.9|20
1660696800000|2022-08-17 00:40:00|2017.3|2017|2016.9|2016.6|2017.4|2017.1|2016.8|2016.5|26
1660697100000|2022-08-17 00:45:00|2017|2016.7|2017.7|2017.4|2017.8|2017.5|2016.7|2016.4|40
1660697400000|2022-08-17 00:50:00|2017.8|2017.5|2017.5|2017.2|2018|2017.7|2017.4|2017.1|26
1660697700000|2022-08-17 00:55:00|2017.6|2017.3|2017.8|2017.5|2018.1|2017.8|2017.6|2017.3|14
1660698000000|2022-08-17 01:00:00|2017.7|2017.4|2016.8|2016.5|2017.8|2017.5|2016.5|2016.2|116
1660698300000|2022-08-17 01:05:00|2016.7|2016.4|2016.8|2016.5|2017|2016.7|2016.6|2016.3|26
1660698600000|2022-08-17 01:10:00|2016.7|2016.4|2017.5|2017.2|2017.9|2017.6|2016.7|2016.4|20
1660698900000|2022-08-17 01:15:00|2017.6|2017.3|2017.3|2017|2018|2017.7|2016.9|2016.6|14
1660699200000|2022-08-17 01:20:00|2017.4|2017.1|2017.3|2017|2017.5|2017.2|2017|2016.7|10
1660699500000|2022-08-17 01:25:00|2017.2|2016.9|2016.9|2016.6|2017.5|2017.2|2016.5|2016.2|38
1660699800000|2022-08-17 01:30:00|2017|2016.7|2017.2|2016.9|2017.5|2017.2|2016.6|2016.3|76
1660700100000|2022-08-17 01:35:00|2017.3|2017|2016.2|2015.9|2017.4|2017.1|2015.7|2015.4|27
1660700400000|2022-08-17 01:40:00|2016.3|2016|2016.3|2016|2016.8|2016.5|2015.9|2015.6|90
1660700700000|2022-08-17 01:45:00|2016.2|2015.9|2016.3|2016|2016.7|2016.4|2015.8|2015.5|17
1660701000000|2022-08-17 01:50:00|2016.4|2016.1|2017.4|2017.1|2017.4|2017.1|2016.3|2016|16
1660701300000|2022-08-17 01:55:00|2017.3|2017|2017.4|2017.1|2017.8|2017.5|2016.8|2016.5|19
1660701600000|2022-08-17 02:00:00|2017.3|2017|2017.2|2016.9|2017.7|2017.4|2016.9|2016.6|12
1660701900000|2022-08-17 02:05:00|2017.1|2016.8|2016.9|2016.6|2017.5|2017.2|2016.4|2016.1|33
1660702200000|2022-08-17 02:10:00|2016.8|2016.5|2016.8|2016.5|2017.2|2016.9|2016.4|2016.1|11
1660702500000|2022-08-17 02:15:00|2016.7|2016.4|2017.3|2017|2017.4|2017.1|2016.6|2016.3|18
1660702800000|2022-08-17 02:20:00|2017.4|2017.1|2017.1|2016.8|2017.7|2017.4|2017.1|2016.8|16
1660703100000|2022-08-17 02:25:00|2017|2016.7|2017.4|2017.1|2017.6|2017.3|2016.8|2016.5|9
1660703400000|2022-08-17 02:30:00|2017.3|2017|2018.4|2018.1|2018.5|2018.2|2017.2|2016.9|42
1660703700000|2022-08-17 02:35:00|2018.5|2018.2|2017.5|2017.2|2018.8|2018.5|2017.4|2017.1|28
1660704000000|2022-08-17 02:40:00|2017.4|2017.1|2017.4|2017.1|2018.3|2018|2017.4|2017.1|11
1660704300000|2022-08-17 02:45:00|2017.6|2017.3|2017.6|2017.3|2017.7|2017.4|2017.3|2017|10
1660704600000|2022-08-17 02:50:00|2017.7|2017.4|2017.6|2017.3|2017.8|2017.5|2017.2|2016.9|7
1660704900000|2022-08-17 02:55:00|2017.7|2017.4|2017.6|2017.3|2017.8|2017.5|2017.4|2017.1|24
1660705200000|2022-08-17 03:00:00|2017.7|2017.4|2017.5|2017.2|2018|2017.7|2017.4|2017.1|7
1660705500000|2022-08-17 03:05:00|2017.4|2017.1|2017.8|2017.5|2017.9|2017.6|2017.4|2017.1|3
1660705800000|2022-08-17 03:10:00|2017.9|2017.6|2018|2017.7|2018.1|2017.8|2017.7|2017.4|4
1660706100000|2022-08-17 03:15:00|2018.1|2017.8|2017.6|2017.3|2018.1|2017.8|2017.6|2017.3|11
1660706400000|2022-08-17 03:20:00|2017.7|2017.4|2017.5|2017.2|2018|2017.7|2017.5|2017.2|15
1660706700000|2022-08-17 03:25:00|2017.6|2017.3|2017.9|2017.6|2018.1|2017.8|2017.5|2017.2|2
1660707000000|2022-08-17 03:30:00|2018|2017.7|2017.6|2017.3|2018.1|2017.8|2017.4|2017.1|6
1660707300000|2022-08-17 03:35:00|2017.5|2017.2|2017.7|2017.4|2017.7|2017.4|2017.2|2016.9|12
1660707600000|2022-08-17 03:40:00|2017.8|2017.5|2017.7|2017.4|2017.8|2017.5|2017.6|2017.3|5
1660707900000|2022-08-17 03:45:00|2017.6|2017.3|2017.5|2017.2|2017.8|2017.5|2017.3|2017|2
1660708200000|2022-08-17 03:50:00|2017.4|2017.1|2017.9|2017.6|2018|2017.7|2017.4|2017.1|10
1660708500000|2022-08-17 03:55:00|2018|2017.7|2018.2|2017.9|2018.2|2017.9|2017.7|2017.4|17
1660708800000|2022-08-17 04:00:00|2018.1|2017.8|2018.7|2018.4|2018.7|2018.4|2018.1|2017.8|38
1660709100000|2022-08-17 04:05:00|2018.8|2018.5|2018.5|2018.2|2018.9|2018.6|2018.5|2018.2|11
1660709400000|2022-08-17 04:10:00|2018.6|2018.3|2018.6|2018.3|2018.8|2018.5|2018.5|2018.2|8
1660709700000|2022-08-17 04:15:00|2018.7|2018.4|2018.6|2018.3|2018.7|2018.4|2018.5|2018.2|19
1660710000000|2022-08-17 04:20:00|2018.7|2018.4|2018.6|2018.3|2018.7|2018.4|2018.3|2018|6
1660710300000|2022-08-17 04:25:00|2018.7|2018.4|2018.7|2018.4|2018.8|2018.5|2018.6|2018.3|2
1660710600000|2022-08-17 04:30:00|2018.8|2018.5|2019.4|2019.1|2019.4|2019.1|2018.8|2018.5|26
1660710900000|2022-08-17 04:35:00|2019.5|2019.2|2019.4|2019.1|2019.6|2019.3|2019.3|2019|10
1660711200000|2022-08-17 04:40:00|2019.5|2019.2|2020|2019.7|2020|2019.7|2019.5|2019.2|9
1660711500000|2022-08-17 04:45:00|2019.9|2019.6|2019.7|2019.4|2020|2019.7|2019.6|2019.3|7
1660711800000|2022-08-17 04:50:00|2019.6|2019.3|2019.8|2019.5|2019.8|2019.5|2019.6|2019.3|8
1660712100000|2022-08-17 04:55:00|2019.9|2019.6|2020|2019.7|2020.3|2020|2019.9|2019.6|31
1660712400000|2022-08-17 05:00:00|2020.1|2019.8|2021.3|2021|2021.3|2021|2020.1|2019.8|29
1660712700000|2022-08-17 05:05:00|2021.2|2020.9|2020.6|2020.3|2021.4|2021.1|2020.5|2020.2|26
1660713000000|2022-08-17 05:10:00|2020.7|2020.4|2020.9|2020.6|2021.2|2020.9|2020.6|2020.3|12
1660713300000|2022-08-17 05:15:00|2021|2020.7|2021.1|2020.8|2021.2|2020.9|2020.7|2020.4|15
1660713600000|2022-08-17 05:20:00|2021|2020.7|2020.9|2020.6|2021.5|2021.2|2020.9|2020.6|24
1660713900000|2022-08-17 05:25:00|2021|2020.7|2020.5|2020.2|2021.2|2020.9|2020.4|2020.1|11
1660714200000|2022-08-17 05:30:00|2020.6|2020.3|2020.8|2020.5|2020.8|2020.5|2020.3|2020|11
1660714500000|2022-08-17 05:35:00|2020.7|2020.4|2020.5|2020.2|2021.2|2020.9|2020.4|2020.1|30
1660714800000|2022-08-17 05:40:00|2020.4|2020.1|2020.3|2020|2020.6|2020.3|2020.1|2019.8|13
1660715100000|2022-08-17 05:45:00|2020.4|2020.1|2019.9|2019.6|2020.5|2020.2|2019.5|2019.2|35
1660715400000|2022-08-17 05:50:00|2019.8|2019.5|2020.5|2020.2|2020.6|2020.3|2019.8|2019.5|6
1660715700000|2022-08-17 05:55:00|2020.6|2020.3|2022.1|2021.8|2022.3|2022|2020.6|2020.3|125
1660716000000|2022-08-17 06:00:00|2022|2021.7|2021|2020.7|2022.1|2021.8|2020.8|2020.5|73
1660716300000|2022-08-17 06:05:00|2021.1|2020.8|2019.8|2019.5|2021.2|2020.9|2019.7|2019.4|101
1660716600000|2022-08-17 06:10:00|2019.7|2019.4|2019|2018.7|2019.9|2019.6|2018.6|2018.3|45
1660716900000|2022-08-17 06:15:00|2018.9|2018.6|2018.2|2017.9|2019.3|2019|2017.8|2017.5|55
1660717200000|2022-08-17 06:20:00|2018.1|2017.8|2018.4|2018.1|2018.5|2018.2|2018|2017.7|29
1660717500000|2022-08-17 06:25:00|2018.3|2018|2018.7|2018.4|2019.3|2019|2018.3|2018|38
1660717800000|2022-08-17 06:30:00|2018.8|2018.5|2018.3|2018|2018.9|2018.6|2018.1|2017.8|131
1660718100000|2022-08-17 06:35:00|2018.5|2018.2|2017.2|2016.9|2018.5|2018.2|2017.1|2016.8|86
1660718400000|2022-08-17 06:40:00|2017.1|2016.8|2017.9|2017.6|2017.9|2017.6|2016.9|2016.6|25
1660718700000|2022-08-17 06:45:00|2017.8|2017.5|2017.2|2016.9|2017.9|2017.6|2017|2016.7|27
1660719000000|2022-08-17 06:50:00|2017.3|2017|2017.4|2017.1|2017.8|2017.5|2017.1|2016.8|29
1660719300000|2022-08-17 06:55:00|2017.3|2017|2017.3|2017|2017.5|2017.2|2017.1|2016.8|28
1660719600000|2022-08-17 07:00:00|2017.5|2017.2|2016.9|2016.6|2017.7|2017.4|2016.5|2016.2|138
1660719900000|2022-08-17 07:05:00|2017|2016.7|2016.4|2016.1|2017|2016.7|2015.2|2014.9|192
1660720200000|2022-08-17 07:10:00|2016.3|2016|2015.6|2015.3|2016.3|2016|2015.2|2014.9|121
1660720500000|2022-08-17 07:15:00|2015.5|2015.2|2015.1|2014.8|2016|2015.7|2014.9|2014.6|144
1660720800000|2022-08-17 07:20:00|2015|2014.7|2016.2|2015.9|2016.6|2016.3|2014.8|2014.5|109
1660721100000|2022-08-17 07:25:00|2016.1|2015.8|2017.5|2017.2|2017.6|2017.3|2015.5|2015.2|121
1660721400000|2022-08-17 07:30:00|2017.4|2017.1|2016.3|2016|2017.5|2017.2|2016.1|2015.8|161
1660721700000|2022-08-17 07:35:00|2016.4|2016.1|2015|2014.7|2017|2016.7|2015|2014.7|111
1660722000000|2022-08-17 07:40:00|2014.7|2014.4|2013.5|2013.2|2015|2014.7|2013.4|2013.1|305
1660722300000|2022-08-17 07:45:00|2013.4|2013.1|2012.9|2012.6|2014.5|2014.2|2012.8|2012.5|175
1660722600000|2022-08-17 07:50:00|2013.1|2012.8|2013.3|2013|2014.1|2013.8|2012.8|2012.5|162
1660722900000|2022-08-17 07:55:00|2013.2|2012.9|2013.1|2012.8|2013.8|2013.5|2012.9|2012.6|171
1660723200000|2022-08-17 08:00:00|2013|2012.7|2012.5|2012.2|2013|2012.7|2011|2010.7|291
1660723500000|2022-08-17 08:05:00|2012.4|2012.1|2012.1|2011.8|2012.9|2012.6|2011.5|2011.2|203
1660723800000|2022-08-17 08:10:00|2012.2|2011.9|2013.3|2013|2013.5|2013.2|2010.5|2010.2|359
1660724100000|2022-08-17 08:15:00|2013.2|2012.9|2011.9|2011.6|2013.6|2013.3|2011.8|2011.5|121
1660724400000|2022-08-17 08:20:00|2011.8|2011.5|2012.7|2012.4|2012.7|2012.4|2011.1|2010.8|132
1660724700000|2022-08-17 08:25:00|2012.8|2012.5|2010.9|2010.6|2012.8|2012.5|2010.9|2010.6|254
1660725000000|2022-08-17 08:30:00|2010.8|2010.5|2010.9|2010.6|2011.4|2011.1|2010.5|2010.2|154
1660725300000|2022-08-17 08:35:00|2010.8|2010.5|2010.1|2009.8|2011|2010.7|2009|2008.7|283
1660725600000|2022-08-17 08:40:00|2010|2009.7|2009.6|2009.3|2010.9|2010.6|2009.4|2009.1|202
1660725900000|2022-08-17 08:45:00|2009.7|2009.4|2008.9|2008.6|2010.2|2009.9|2008.8|2008.5|301
1660726200000|2022-08-17 08:50:00|2009|2008.7|2010.3|2010|2010.5|2010.2|2009|2008.7|111
1660726500000|2022-08-17 08:55:00|2010.2|2009.9|2008.9|2008.6|2010.5|2010.2|2008.6|2008.3|137
1660726800000|2022-08-17 09:00:00|2008.8|2008.5|2009.8|2009.5|2010.4|2010.1|2008.7|2008.4|124
1660727100000|2022-08-17 09:05:00|2009.9|2009.6|2009.8|2009.5|2010.5|2010.2|2009.4|2009.1|177
1660727400000|2022-08-17 09:10:00|2009.7|2009.4|2008.9|2008.6|2009.7|2009.4|2008.8|2008.5|99
1660727700000|2022-08-17 09:15:00|2009.1|2008.8|2008.5|2008.2|2009.3|2009|2008.3|2008|117
1660728000000|2022-08-17 09:20:00|2008.4|2008.1|2008.6|2008.3|2009.1|2008.8|2008.1|2007.8|97
1660728300000|2022-08-17 09:25:00|2008.7|2008.4|2009.3|2009|2009.9|2009.6|2008.6|2008.3|136
1660728600000|2022-08-17 09:30:00|2009.4|2009.1|2007.9|2007.6|2009.6|2009.3|2007.6|2007.3|178
1660728900000|2022-08-17 09:35:00|2007.8|2007.5|2008.1|2007.8|2008.5|2008.2|2007.3|2007|132
1660729200000|2022-08-17 09:40:00|2008.2|2007.9|2007.7|2007.4|2008.9|2008.6|2007.5|2007.2|115
1660729500000|2022-08-17 09:45:00|2007.8|2007.5|2006.6|2006.3|2007.9|2007.6|2006.6|2006.3|133
1660729800000|2022-08-17 09:50:00|2006.5|2006.2|2005.9|2005.6|2006.7|2006.4|2005.4|2005.1|363
1660730100000|2022-08-17 09:55:00|2006|2005.7|2006.2|2005.9|2006.4|2006.1|2005.1|2004.8|137
1660730400000|2022-08-17 10:00:00|2006.1|2005.8|2005.4|2005.1|2006.4|2006.1|2004.6|2004.3|185
1660730700000|2022-08-17 10:05:00|2005.5|2005.2|2005.4|2005.1|2005.9|2005.6|2005.1|2004.8|92
1660731000000|2022-08-17 10:10:00|2005.3|2005|2004.5|2004.2|2005.6|2005.3|2004.4|2004.1|170
1660731300000|2022-08-17 10:15:00|2004.6|2004.3|2003.4|2003.1|2005.1|2004.8|2003.2|2002.9|183
1660731600000|2022-08-17 10:20:00|2003.5|2003.2|2003.4|2003.1|2004.4|2004.1|2003.3|2003|120
1660731900000|2022-08-17 10:25:00|2003.3|2003|2003.8|2003.5|2003.8|2003.5|2002.1|2001.8|304
1660732200000|2022-08-17 10:30:00|2003.7|2003.4|2003.6|2003.3|2003.9|2003.6|2001|2000.7|648
1660732500000|2022-08-17 10:35:00|2003.7|2003.4|2003.5|2003.2|2003.7|2003.4|2002.6|2002.3|158
1660732800000|2022-08-17 10:40:00|2003.4|2003.1|2001.8|2001.5|2003.5|2003.2|2001.4|2001.1|228
1660733100000|2022-08-17 10:45:00|2001.7|2001.4|2001.3|2001|2002.3|2002|2000.9|2000.6|150
1660733400000|2022-08-17 10:50:00|2001.5|2001.2|2001.4|2001.1|2001.8|2001.5|2001.2|2000.9|119
1660733700000|2022-08-17 10:55:00|2001.6|2001.3|2002.6|2002.3|2002.8|2002.5|2000.7|2000.4|225
1660734000000|2022-08-17 11:00:00|2002.7|2002.4|2001.8|2001.5|2003.4|2003.1|2001.3|2001|313
1660734300000|2022-08-17 11:05:00|2001.9|2001.6|2000.9|2000.6|2002.3|2002|2000.7|2000.4|192
1660734600000|2022-08-17 11:10:00|2001|2000.7|2000.2|1999.9|2001.8|2001.5|2000.2|1999.9|163
1660734900000|2022-08-17 11:15:00|2000|1999.7|1999.9|1999.6|2000.5|2000.2|1998.6|1998.3|447
1660735200000|2022-08-17 11:20:00|1999.8|1999.5|2001.3|2001|2001.6|2001.3|1999.5|1999.2|315
1660735500000|2022-08-17 11:25:00|2001.4|2001.1|1999.6|1999.3|2001.4|2001.1|1999.2|1998.9|356
1660735800000|2022-08-17 11:30:00|1999.7|1999.4|1998.6|1998.3|1999.7|1999.4|1996.8|1996.5|816
1660736100000|2022-08-17 11:35:00|1998.5|1998.2|1998.4|1998.1|1999.4|1999.1|1997|1996.7|427
1660736400000|2022-08-17 11:40:00|1998.3|1998|1997.8|1997.5|1998.7|1998.4|1997.4|1997.1|229
1660736700000|2022-08-17 11:45:00|1997.9|1997.6|1998|1997.7|1998.2|1997.9|1997.4|1997.1|184
1660737000000|2022-08-17 11:50:00|1997.9|1997.6|1998.3|1998|1998.4|1998.1|1997.2|1996.9|168
1660737300000|2022-08-17 11:55:00|1998.2|1997.9|1998.6|1998.3|1998.7|1998.4|1997.6|1997.3|204
1660737600000|2022-08-17 12:00:00|1998.8|1998.5|1999.8|1999.5|2000.5|2000.2|1998.5|1998.2|515
1660737900000|2022-08-17 12:05:00|1999.9|1999.6|1999.9|1999.6|2000.5|2000.2|1999.2|1998.9|465
1660738200000|2022-08-17 12:10:00|2000.2|1999.9|1999.8|1999.5|2001.5|2001.2|1999.3|1999|562
1660738500000|2022-08-17 12:15:00|1999.9|1999.6|2000.8|2000.5|2000.9|2000.6|1999.6|1999.3|262
1660738800000|2022-08-17 12:20:00|2000.7|2000.4|1998.9|1998.6|2001.1|2000.8|1998.4|1998.1|370
1660739100000|2022-08-17 12:25:00|1998.8|1998.5|1998.8|1998.5|1999.1|1998.8|1998.1|1997.8|336
1660739400000|2022-08-17 12:30:00|1996.6|1996.3|1997.3|1997|2000|1999.7|1995.2|1994.9|1450
1660739700000|2022-08-17 12:35:00|1997.2|1996.9|1999.2|1998.9|1999.7|1999.4|1997|1996.7|443
1660740000000|2022-08-17 12:40:00|1999.3|1999|1998.2|1997.9|1999.8|1999.5|1997.6|1997.3|570
1660740300000|2022-08-17 12:45:00|1998.1|1997.8|1998.2|1997.9|1998.7|1998.4|1997|1996.7|338
1660740600000|2022-08-17 12:50:00|1998.1|1997.8|1996.4|1996.1|1999.8|1999.5|1995.9|1995.6|633
1660740900000|2022-08-17 12:55:00|1996.3|1996|1995.5|1995.2|1996.5|1996.2|1994.4|1994.1|866
1660741200000|2022-08-17 13:00:00|1995.4|1995.1|1995.3|1995|1996|1995.7|1994.1|1993.8|558
1660741500000|2022-08-17 13:05:00|1995.4|1995.1|1997.9|1997.6|1998|1997.7|1995.1|1994.8|619
1660741800000|2022-08-17 13:10:00|1998|1997.7|1995|1994.7|1998.1|1997.8|1993.8|1993.5|1084
1660742100000|2022-08-17 13:15:00|1994.9|1994.6|1994.5|1994.2|1995.7|1995.4|1993.2|1992.9|792
1660742400000|2022-08-17 13:20:00|1994.4|1994.1|1996.1|1995.8|1996.2|1995.9|1994.2|1993.9|416
1660742700000|2022-08-17 13:25:00|1996.3|1996|1993.5|1993.2|1996.3|1996|1993|1992.7|986
1660743000000|2022-08-17 13:30:00|1993.3|1993|1992|1991.7|1993.6|1993.3|1988.4|1988.1|10126
1660743300000|2022-08-17 13:35:00|1992.2|1991.9|1990.3|1990|1996.5|1996.2|1989.8|1989.5|5718
1660743600000|2022-08-17 13:40:00|1989.7|1989.4|1987.8|1987.5|1990.3|1990|1985.9|1985.6|4182
1660743900000|2022-08-17 13:45:00|1987.7|1987.4|1985.4|1985.1|1988.2|1987.9|1985.2|1984.9|3105
1660744200000|2022-08-17 13:50:00|1985.1|1984.8|1985|1984.7|1986.6|1986.3|1981.7|1981.4|3912
1660744500000|2022-08-17 13:55:00|1985.1|1984.8|1988.7|1988.4|1990.4|1990.1|1984.8|1984.5|2709
1660744800000|2022-08-17 14:00:00|1988.4|1988.1|1986.9|1986.6|1988.4|1988.1|1984.1|1983.8|3055
1660745100000|2022-08-17 14:05:00|1987|1986.7|1985.8|1985.5|1991.2|1990.9|1985.4|1985.1|2619
1660745400000|2022-08-17 14:10:00|1985.7|1985.4|1983.5|1983.2|1987.1|1986.8|1982.5|1982.2|2555
1660745700000|2022-08-17 14:15:00|1983.4|1983.1|1984|1983.7|1985|1984.7|1981.1|1980.8|3291
1660746000000|2022-08-17 14:20:00|1984.1|1983.8|1985|1984.7|1986.1|1985.8|1983.2|1982.9|1685
1660746300000|2022-08-17 14:25:00|1984.9|1984.6|1983.6|1983.3|1985.7|1985.4|1983.1|1982.8|1599
1660746600000|2022-08-17 14:30:00|1983.5|1983.2|1983.6|1983.3|1984.6|1984.3|1981.7|1981.4|1894
1660746900000|2022-08-17 14:35:00|1983.7|1983.4|1980.5|1980.2|1983.8|1983.5|1978.7|1978.4|2791
1660747200000|2022-08-17 14:40:00|1980.4|1980.1|1983.5|1983.2|1984.1|1983.8|1980.1|1979.8|1619
1660747500000|2022-08-17 14:45:00|1983.4|1983.1|1982|1981.7|1985.2|1984.9|1982|1981.7|1566
1660747800000|2022-08-17 14:50:00|1982.1|1981.8|1977.1|1976.8|1982.3|1982|1976.9|1976.6|2040
1660748100000|2022-08-17 14:55:00|1977|1976.7|1977.1|1976.8|1978.6|1978.3|1976.4|1976.1|2001
1660748400000|2022-08-17 15:00:00|1977|1976.7|1979.3|1979|1979.7|1979.4|1976.9|1976.6|2139
1660748700000|2022-08-17 15:05:00|1979.4|1979.1|1979.2|1978.9|1980.7|1980.4|1978|1977.7|1811
1660749000000|2022-08-17 15:10:00|1979.1|1978.8|1978.1|1977.8|1981.3|1981|1977.8|1977.5|1328
1660749300000|2022-08-17 15:15:00|1978|1977.7|1979.8|1979.5|1980.1|1979.8|1976.2|1975.9|1695
1660749600000|2022-08-17 15:20:00|1979.9|1979.6|1979.3|1979|1981.2|1980.9|1978.9|1978.6|1512
1660749900000|2022-08-17 15:25:00|1979.2|1978.9|1979.5|1979.2|1979.6|1979.3|1977|1976.7|1756
1660750200000|2022-08-17 15:30:00|1979.6|1979.3|1977.5|1977.2|1981.4|1981.1|1977|1976.7|1192
1660750500000|2022-08-17 15:35:00|1977.4|1977.1|1976.3|1976|1978.3|1978|1975.9|1975.6|1149
1660750800000|2022-08-17 15:40:00|1976.5|1976.2|1970.8|1970.5|1977.1|1976.8|1970.6|1970.3|4452
1660751100000|2022-08-17 15:45:00|1970.9|1970.6|1971.4|1971.1|1972.3|1972|1970|1969.7|3663
1660751400000|2022-08-17 15:50:00|1971.3|1971|1971.9|1971.6|1972.4|1972.1|1970|1969.7|1766
1660751700000|2022-08-17 15:55:00|1971.8|1971.5|1972.6|1972.3|1973.4|1973.1|1971.8|1971.5|1295
1660752000000|2022-08-17 16:00:00|1972.8|1972.5|1976.5|1976.2|1977.1|1976.8|1972|1971.7|1443
1660752300000|2022-08-17 16:05:00|1976.7|1976.4|1974.5|1974.2|1977.6|1977.3|1974.2|1973.9|1791
1660752600000|2022-08-17 16:10:00|1974.4|1974.1|1974.4|1974.1|1974.7|1974.4|1972.7|1972.4|1227
1660752900000|2022-08-17 16:15:00|1974.3|1974|1975.9|1975.6|1976.6|1976.3|1974.3|1974|1099
1660753200000|2022-08-17 16:20:00|1976|1975.7|1979.5|1979.2|1979.7|1979.4|1975.8|1975.5|1148
1660753500000|2022-08-17 16:25:00|1979.4|1979.1|1979.8|1979.5|1980.1|1979.8|1978.2|1977.9|862
1660753800000|2022-08-17 16:30:00|1979.9|1979.6|1980.4|1980.1|1980.9|1980.6|1979.6|1979.3|1233
1660754100000|2022-08-17 16:35:00|1980.5|1980.2|1982.4|1982.1|1984.7|1984.4|1980.3|1980|2072
1660754400000|2022-08-17 16:40:00|1982.3|1982|1982.4|1982.1|1983.2|1982.9|1981|1980.7|1089
1660754700000|2022-08-17 16:45:00|1982.6|1982.3|1981.3|1981|1983.1|1982.8|1981.1|1980.8|925
1660755000000|2022-08-17 16:50:00|1981.2|1980.9|1981.1|1980.8|1981.9|1981.6|1980.4|1980.1|1246
1660755300000|2022-08-17 16:55:00|1981.2|1980.9|1981.8|1981.5|1982.3|1982|1980.8|1980.5|490
1660755600000|2022-08-17 17:00:00|1981.7|1981.4|1981.8|1981.5|1982.5|1982.2|1979.5|1979.2|1792
1660755900000|2022-08-17 17:05:00|1981.7|1981.4|1981.1|1980.8|1983.6|1983.3|1980.7|1980.4|1037
1660756200000|2022-08-17 17:10:00|1981.3|1981|1982.2|1981.9|1982.8|1982.5|1981|1980.7|969
1660756500000|2022-08-17 17:15:00|1982.3|1982|1981.1|1980.8|1983.4|1983.1|1980.9|1980.6|762
1660756800000|2022-08-17 17:20:00|1981.2|1980.9|1982.4|1982.1|1983.4|1983.1|1981.1|1980.8|1099
1660757100000|2022-08-17 17:25:00|1982.3|1982|1985|1984.7|1985.3|1985|1982|1981.7|2918
1660757400000|2022-08-17 17:30:00|1984.9|1984.6|1984.1|1983.8|1986.1|1985.8|1983|1982.7|2057
1660757700000|2022-08-17 17:35:00|1984|1983.7|1984.1|1983.8|1984.8|1984.5|1982.7|1982.4|645
1660758000000|2022-08-17 17:40:00|1984|1983.7|1983.7|1983.4|1985.1|1984.8|1983.6|1983.3|604
1660758300000|2022-08-17 17:45:00|1983.8|1983.5|1984.7|1984.4|1984.9|1984.6|1983.5|1983.2|649
1660758600000|2022-08-17 17:50:00|1984.6|1984.3|1984.7|1984.4|1985.6|1985.3|1984.3|1984|615
1660758900000|2022-08-17 17:55:00|1984.6|1984.3|1984.7|1984.4|1985.6|1985.3|1984.2|1983.9|910
1660759200000|2022-08-17 18:00:00|1984.6|1984.3|1988.6|1988.3|1993.4|1993.1|1983.6|1983.3|6084
1660759500000|2022-08-17 18:05:00|1988.4|1988.1|1992.2|1991.9|1993.7|1993.4|1985.9|1985.6|3407
1660759800000|2022-08-17 18:10:00|1992.1|1991.8|1996.2|1995.9|1996.2|1995.9|1990.2|1989.9|2958
1660760100000|2022-08-17 18:15:00|1996.3|1996|1993.3|1993|1997.2|1996.9|1991.7|1991.4|3065
1660760400000|2022-08-17 18:20:00|1993.4|1993.1|1991.5|1991.2|1993.8|1993.5|1988.9|1988.6|2762
1660760700000|2022-08-17 18:25:00|1991.4|1991.1|1994.9|1994.6|1995.3|1995|1990.4|1990.1|2087
1660761000000|2022-08-17 18:30:00|1995|1994.7|1996.2|1995.9|1996.8|1996.5|1993.2|1992.9|1471
1660761300000|2022-08-17 18:35:00|1996.1|1995.8|1999.4|1999.1|1999.8|1999.5|1996.1|1995.8|2556
1660761600000|2022-08-17 18:40:00|1999.5|1999.2|1992.7|1992.4|1999.5|1999.2|1992.7|1992.4|3386
1660761900000|2022-08-17 18:45:00|1992.8|1992.5|1992|1991.7|1993.9|1993.6|1990.7|1990.4|2336
1660762200000|2022-08-17 18:50:00|1991.9|1991.6|1990.3|1990|1992.9|1992.6|1990|1989.7|1072
1660762500000|2022-08-17 18:55:00|1990.4|1990.1|1988.6|1988.3|1991.8|1991.5|1988.5|1988.2|2069
1660762800000|2022-08-17 19:00:00|1988.5|1988.2|1991.6|1991.3|1991.8|1991.5|1988.3|1988|1966
1660763100000|2022-08-17 19:05:00|1991.7|1991.4|1988.7|1988.4|1992.7|1992.4|1988.7|1988.4|1838
1660763400000|2022-08-17 19:10:00|1988.8|1988.5|1985.9|1985.6|1989.5|1989.2|1983|1982.7|4283
1660763700000|2022-08-17 19:15:00|1986.2|1985.9|1984.2|1983.9|1986.7|1986.4|1984.2|1983.9|1865
1660764000000|2022-08-17 19:20:00|1984.1|1983.8|1986.2|1985.9|1986.6|1986.3|1982.7|1982.4|2020
1660764300000|2022-08-17 19:25:00|1986.3|1986|1986.4|1986.1|1988|1987.7|1984.2|1983.9|2296
1660764600000|2022-08-17 19:30:00|1986.5|1986.2|1985.5|1985.2|1986.6|1986.3|1984.4|1984.1|1776
1660764900000|2022-08-17 19:35:00|1985.4|1985.1|1985.8|1985.5|1987|1986.7|1985.1|1984.8|1801
1660765200000|2022-08-17 19:40:00|1985.7|1985.4|1986.6|1986.3|1987.1|1986.8|1985.5|1985.2|1628
1660765500000|2022-08-17 19:45:00|1986.5|1986.2|1982.9|1982.6|1986.5|1986.2|1982.3|1982|3353
1660765800000|2022-08-17 19:50:00|1983|1982.7|1984|1983.7|1985.2|1984.9|1981.2|1980.9|5159
1660766100000|2022-08-17 19:55:00|1983.9|1983.6|1982.4|1982.1|1984.6|1984.3|1982|1981.7|11613
1660766400000|2022-08-17 20:00:00|1982.2|1981.9|1983.5|1983.2|1983.7|1983.4|1981.9|1981.6|3218
1660766700000|2022-08-17 20:05:00|1983.4|1983.1|1984.6|1984.3|1984.6|1984.3|1983.1|1982.8|1069
1660767000000|2022-08-17 20:10:00|1984.5|1984.2|1985.2|1984.9|1985.4|1985.1|1984.3|1984|561
1660767300000|2022-08-17 20:15:00|1985|1984.7|1984.7|1984.4|1985.2|1984.9|1984.3|1984|170
1660767600000|2022-08-17 20:20:00|1984.6|1984.3|1984.9|1984.6|1984.9|1984.6|1984.6|1984.3|149
1660767900000|2022-08-17 20:25:00|1985|1984.7|1985.3|1985|1985.4|1985.1|1984.8|1984.5|122
1660768200000|2022-08-17 20:30:00|1985.4|1985.1|1985.6|1985.3|1986|1985.7|1985.3|1985|302
1660768500000|2022-08-17 20:35:00|1985.7|1985.4|1985.4|1985.1|1985.8|1985.5|1985.2|1984.9|121
1660768800000|2022-08-17 20:40:00|1985.3|1985|1985.5|1985.2|1985.6|1985.3|1985.2|1984.9|38
1660769100000|2022-08-17 20:45:00|1985.6|1985.3|1985.6|1985.3|1985.7|1985.4|1985.3|1985|53
1660769400000|2022-08-17 20:50:00|1985.5|1985.2|1985.1|1984.8|1985.8|1985.5|1985|1984.7|92
1660769700000|2022-08-17 20:55:00|1985.2|1984.9|1985.9|1985.1|1985.9|1985.4|1985|1984.7|346
1660770000000|2022-08-17 21:00:00|1985.8|1985|1985.7|1984.9|1985.9|1985.1|1985.7|1984.9|0
1660770300000|2022-08-17 21:05:00|1985.8|1985|1985.7|1984.9|1985.9|1985.1|1985.5|1984.7|0
1660770600000|2022-08-17 21:10:00|1985.8|1985|1985.6|1984.8|1985.8|1985|1985.6|1984.8|0
1660770900000|2022-08-17 21:15:00|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|0
1660771200000|2022-08-17 21:20:00|1985.6|1984.8|1985.6|1984.8|1985.8|1985|1985.6|1984.8|0
1660771500000|2022-08-17 21:25:00|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|1985.7|1984.9|0
1660771800000|2022-08-17 21:30:00|1985.8|1985|1985.7|1984.9|1985.8|1985|1985.7|1984.9|0
1660772100000|2022-08-17 21:35:00|1985.6|1984.8|1985.6|1984.8|1985.6|1984.8|1985.6|1984.8|0
1660772400000|2022-08-17 21:40:00|1985.5|1984.7|1985.3|1984.5|1985.5|1984.7|1985.3|1984.5|0
1660772700000|2022-08-17 21:45:00|1985.4|1984.6|1985.3|1984.5|1985.4|1984.6|1985.3|1984.5|0
1660773300000|2022-08-17 21:55:00|1985.2|1984.4|1985.3|1984.5|1985.3|1984.5|1985.2|1984.4|0
1660773600000|2022-08-17 22:00:00|1984.7|1984.4|1982.2|1981.9|1984.7|1984.4|1981.7|1981.4|174
1660773900000|2022-08-17 22:05:00|1982.3|1982|1982.2|1981.9|1982.7|1982.4|1981.8|1981.5|47
1660774200000|2022-08-17 22:10:00|1982.5|1982.2|1982.6|1982.3|1983.3|1983|1982.4|1982.1|35
1660774500000|2022-08-17 22:15:00|1982.5|1982.2|1982.8|1982.5|1983.1|1982.8|1982.5|1982.2|96
1660774800000|2022-08-17 22:20:00|1982.9|1982.6|1983.2|1982.9|1983.5|1983.2|1982.7|1982.4|37
1660775100000|2022-08-17 22:25:00|1983.3|1983|1983.5|1983.2|1983.7|1983.4|1982.9|1982.6|66
1660775400000|2022-08-17 22:30:00|1983.6|1983.3|1982.9|1982.6|1983.6|1983.3|1982.9|1982.6|25
1660775700000|2022-08-17 22:35:00|1982.8|1982.5|1981.7|1981.4|1982.8|1982.5|1981.7|1981.4|35
1660776000000|2022-08-17 22:40:00|1981.6|1981.3|1981.3|1981|1981.8|1981.5|1981.2|1980.9|76
1660776300000|2022-08-17 22:45:00|1981.4|1981.1|1981|1980.7|1981.6|1981.3|1980.9|1980.6|36
1660776600000|2022-08-17 22:50:00|1980.9|1980.6|1981.2|1980.9|1981.3|1981|1980.7|1980.4|20
1660776900000|2022-08-17 22:55:00|1981.3|1981|1981.3|1981|1981.5|1981.2|1981.2|1980.9|7
1660777200000|2022-08-17 23:00:00|1981.1|1980.8|1980.4|1980.1|1981.2|1980.9|1980.2|1979.9|65
1660777500000|2022-08-17 23:05:00|1980.5|1980.2|1980.4|1980.1|1980.6|1980.3|1980.1|1979.8|20
1660777800000|2022-08-17 23:10:00|1980.3|1980|1980|1979.7|1980.6|1980.3|1980|1979.7|39
1660778100000|2022-08-17 23:15:00|1980.1|1979.8|1979.3|1979|1980.7|1980.4|1979.2|1978.9|164
1660778400000|2022-08-17 23:20:00|1979.4|1979.1|1979.7|1979.4|1980.4|1980.1|1979.3|1979|52
1660778700000|2022-08-17 23:25:00|1979.6|1979.3|1979.6|1979.3|1980|1979.7|1979.4|1979.1|38
1660779000000|2022-08-17 23:30:00|1979.7|1979.4|1979.3|1979|1979.9|1979.6|1979.3|1979|96
1660779300000|2022-08-17 23:35:00|1979.2|1978.9|1979.6|1979.3|1979.9|1979.6|1979.2|1978.9|59
1660779600000|2022-08-17 23:40:00|1979.7|1979.4|1980.2|1979.9|1980.2|1979.9|1979.5|1979.2|17
1660779900000|2022-08-17 23:45:00|1980.3|1980|1980.3|1980|1980.9|1980.6|1980.2|1979.9|29
1660780200000|2022-08-17 23:50:00|1980.2|1979.9|1980.3|1980|1980.5|1980.2|1979.2|1978.9|130
1660780500000|2022-08-17 23:55:00|1980.4|1980.1|1980.6|1980.3|1981.3|1981|1980.2|1979.9|48
1660780800000|2022-08-18 00:00:00|1980.5|1980.2|1979.4|1979.1|1980.6|1980.3|1979.4|1979.1|88
1660781100000|2022-08-18 00:05:00|1979.5|1979.2|1979.5|1979.2|1980.5|1980.2|1979.4|1979.1|65
1660781400000|2022-08-18 00:10:00|1979.4|1979.1|1979.4|1979.1|1979.9|1979.6|1978.9|1978.6|122
1660781700000|2022-08-18 00:15:00|1979.5|1979.2|1980.4|1980.1|1980.8|1980.5|1979.5|1979.2|62
1660782000000|2022-08-18 00:20:00|1980.5|1980.2|1979.4|1979.1|1980.7|1980.4|1979.4|1979.1|39
1660782300000|2022-08-18 00:25:00|1979.5|1979.2|1979.1|1978.8|1979.5|1979.2|1978.9|1978.6|110
1660782600000|2022-08-18 00:30:00|1979|1978.7|1978.8|1978.5|1979.4|1979.1|1978.4|1978.1|231
1660782900000|2022-08-18 00:35:00|1978.7|1978.4|1979.5|1979.2|1979.6|1979.3|1978.6|1978.3|96
1660783200000|2022-08-18 00:40:00|1979.6|1979.3|1979.5|1979.2|1980.2|1979.9|1979.3|1979|35
1660783500000|2022-08-18 00:45:00|1979.4|1979.1|1980.1|1979.8|1980.3|1980|1979.3|1979|29
1660783800000|2022-08-18 00:50:00|1980|1979.7|1980.7|1980.4|1981|1980.7|1979.9|1979.6|35
1660784100000|2022-08-18 00:55:00|1980.8|1980.5|1980.8|1980.5|1981|1980.7|1980.3|1980|31
1660784400000|2022-08-18 01:00:00|1980.7|1980.4|1982.7|1982.4|1982.7|1982.4|1980.5|1980.2|155
1660784700000|2022-08-18 01:05:00|1982.5|1982.2|1982.7|1982.4|1983|1982.7|1982.5|1982.2|188
1660785000000|2022-08-18 01:10:00|1982.8|1982.5|1983.4|1983.1|1983.4|1983.1|1982.5|1982.2|88
1660785300000|2022-08-18 01:15:00|1983.3|1983|1984.6|1984.3|1984.7|1984.4|1983.2|1982.9|103
1660785600000|2022-08-18 01:20:00|1984.5|1984.2|1984.2|1983.9|1984.7|1984.4|1983.8|1983.5|108
1660785900000|2022-08-18 01:25:00|1984.3|1984|1983.9|1983.6|1984.5|1984.2|1983.2|1982.9|76
1660786200000|2022-08-18 01:30:00|1983.8|1983.5|1983.4|1983.1|1984|1983.7|1982.9|1982.6|73
1660786500000|2022-08-18 01:35:00|1983.5|1983.2|1982.5|1982.2|1983.6|1983.3|1982.5|1982.2|44
1660786800000|2022-08-18 01:40:00|1982.6|1982.3|1983|1982.7|1983.1|1982.8|1982.2|1981.9|41
1660787100000|2022-08-18 01:45:00|1982.9|1982.6|1982.7|1982.4|1983.3|1983|1982.3|1982|42
1660787400000|2022-08-18 01:50:00|1982.6|1982.3|1981.3|1981|1982.7|1982.4|1981|1980.7|58
1660787700000|2022-08-18 01:55:00|1981.2|1980.9|1982|1981.7|1982.1|1981.8|1981|1980.7|26
1660788000000|2022-08-18 02:00:00|1981.9|1981.6|1982.6|1982.3|1982.9|1982.6|1981.8|1981.5|35
1660788300000|2022-08-18 02:05:00|1982.5|1982.2|1984.2|1983.9|1984.6|1984.3|1982.4|1982.1|71
1660788600000|2022-08-18 02:10:00|1984.3|1984|1983.5|1983.2|1984.4|1984.1|1983.5|1983.2|30
1660788900000|2022-08-18 02:15:00|1983.6|1983.3|1984|1983.7|1984|1983.7|1983.3|1983|24
1660789200000|2022-08-18 02:20:00|1983.9|1983.6|1982.7|1982.4|1983.9|1983.6|1982.7|1982.4|63
1660789500000|2022-08-18 02:25:00|1982.6|1982.3|1982.8|1982.5|1983.1|1982.8|1982.6|1982.3|30
1660789800000|2022-08-18 02:30:00|1982.9|1982.6|1982.9|1982.6|1983.3|1983|1982.4|1982.1|39
1660790100000|2022-08-18 02:35:00|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1982.6|1982.3|30
1660790400000|2022-08-18 02:40:00|1983.2|1982.9|1983.3|1983|1983.6|1983.3|1983|1982.7|15
1660790700000|2022-08-18 02:45:00|1983.4|1983.1|1983.3|1983|1983.5|1983.2|1983.1|1982.8|10
1660791000000|2022-08-18 02:50:00|1983.2|1982.9|1983.1|1982.8|1983.4|1983.1|1982.7|1982.4|17
1660791300000|2022-08-18 02:55:00|1983.2|1982.9|1983|1982.7|1983.2|1982.9|1982.8|1982.5|19
1660791600000|2022-08-18 03:00:00|1982.9|1982.6|1983.3|1983|1983.6|1983.3|1982.9|1982.6|26
1660791900000|2022-08-18 03:05:00|1983.2|1982.9|1983.4|1983.1|1983.6|1983.3|1982.7|1982.4|16
1660792200000|2022-08-18 03:10:00|1983.3|1983|1983.3|1983|1983.6|1983.3|1982.9|1982.6|16
1660792500000|2022-08-18 03:15:00|1983.4|1983.1|1983.7|1983.4|1983.9|1983.6|1983.3|1983|13
1660792800000|2022-08-18 03:20:00|1983.6|1983.3|1983.4|1983.1|1983.7|1983.4|1983.2|1982.9|11
1660793100000|2022-08-18 03:25:00|1983.5|1983.2|1983.7|1983.4|1983.9|1983.6|1983.1|1982.8|21
1660793400000|2022-08-18 03:30:00|1983.6|1983.3|1982.9|1982.6|1983.7|1983.4|1982.9|1982.6|14
1660793700000|2022-08-18 03:35:00|1982.8|1982.5|1982.2|1981.9|1982.8|1982.5|1982|1981.7|22
1660794000000|2022-08-18 03:40:00|1982.1|1981.8|1981.6|1981.3|1982.4|1982.1|1981.4|1981.1|28
1660794300000|2022-08-18 03:45:00|1981.7|1981.4|1982.1|1981.8|1982.3|1982|1981.7|1981.4|29
1660794600000|2022-08-18 03:50:00|1982|1981.7|1982|1981.7|1982.2|1981.9|1981.7|1981.4|8
1660794900000|2022-08-18 03:55:00|1982.1|1981.8|1982.2|1981.9|1982.4|1982.1|1981.9|1981.6|8
1660795200000|2022-08-18 04:00:00|1982.1|1981.8|1981.8|1981.5|1982.3|1982|1981.8|1981.5|9
1660795500000|2022-08-18 04:05:00|1981.9|1981.6|1982.5|1982.2|1982.6|1982.3|1981.7|1981.4|19
1660795800000|2022-08-18 04:10:00|1982.4|1982.1|1982.1|1981.8|1982.6|1982.3|1982.1|1981.8|7
1660796100000|2022-08-18 04:15:00|1982|1981.7|1982.6|1982.3|1982.7|1982.4|1982|1981.7|3
1660796400000|2022-08-18 04:20:00|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.5|1982.2|11
1660796700000|2022-08-18 04:25:00|1982.6|1982.3|1983|1982.7|1983.2|1982.9|1982.6|1982.3|10
1660797000000|2022-08-18 04:30:00|1983.1|1982.8|1983.3|1983|1983.8|1983.5|1983|1982.7|37
1660797300000|2022-08-18 04:35:00|1983.4|1983.1|1982.6|1982.3|1983.4|1983.1|1982.5|1982.2|105
1660797600000|2022-08-18 04:40:00|1982.5|1982.2|1982.3|1982|1982.6|1982.3|1981.9|1981.6|47
1660797900000|2022-08-18 04:45:00|1982.4|1982.1|1982.6|1982.3|1982.7|1982.4|1982.3|1982|13
1660798200000|2022-08-18 04:50:00|1982.7|1982.4|1982.1|1981.8|1982.7|1982.4|1982|1981.7|22
1660798500000|2022-08-18 04:55:00|1982|1981.7|1981.3|1981|1982|1981.7|1981.2|1980.9|85
1660798800000|2022-08-18 05:00:00|1981.2|1980.9|1981.9|1981.6|1982|1981.7|1980.9|1980.6|30
1660799100000|2022-08-18 05:05:00|1982|1981.7|1982.7|1982.4|1982.8|1982.5|1981.6|1981.3|34
1660799400000|2022-08-18 05:10:00|1982.6|1982.3|1983.1|1982.8|1983.4|1983.1|1982.4|1982.1|39
1660799700000|2022-08-18 05:15:00|1983.2|1982.9|1983.2|1982.9|1983.5|1983.2|1983|1982.7|22
1660800000000|2022-08-18 05:20:00|1983.1|1982.8|1982.9|1982.6|1983.4|1983.1|1982.8|1982.5|20
1660800300000|2022-08-18 05:25:00|1983|1982.7|1983.9|1983.6|1983.9|1983.6|1982.8|1982.5|36
1660800600000|2022-08-18 05:30:00|1983.8|1983.5|1983|1982.7|1983.8|1983.5|1982.3|1982|47
1660800900000|2022-08-18 05:35:00|1983.1|1982.8|1982.8|1982.5|1983.4|1983.1|1982.4|1982.1|80
1660801200000|2022-08-18 05:40:00|1982.9|1982.6|1982.5|1982.2|1983|1982.7|1982.5|1982.2|8
1660801500000|2022-08-18 05:45:00|1982.4|1982.1|1981.8|1981.5|1982.5|1982.2|1981.5|1981.2|60
1660801800000|2022-08-18 05:50:00|1981.6|1981.3|1981|1980.7|1982.4|1982.1|1980.8|1980.5|60
1660802100000|2022-08-18 05:55:00|1981.1|1980.8|1979.8|1979.5|1981.1|1980.8|1979.8|1979.5|84
1660802400000|2022-08-18 06:00:00|1980|1979.7|1980.4|1980.1|1980.9|1980.6|1978.6|1978.3|140
1660802700000|2022-08-18 06:05:00|1980.5|1980.2|1981.2|1980.9|1981.2|1980.9|1979.2|1978.9|39
1660803000000|2022-08-18 06:10:00|1981.3|1981|1981.2|1980.9|1981.3|1981|1980.4|1980.1|44
1660803300000|2022-08-18 06:15:00|1981.3|1981|1981.5|1981.2|1981.7|1981.4|1980.7|1980.4|31
1660803600000|2022-08-18 06:20:00|1981.4|1981.1|1980.6|1980.3|1981.7|1981.4|1980.6|1980.3|70
1660803900000|2022-08-18 06:25:00|1980.7|1980.4|1979.4|1979.1|1980.7|1980.4|1979.1|1978.8|45
1660804200000|2022-08-18 06:30:00|1979.3|1979|1978.2|1977.9|1979.3|1979|1977.4|1977.1|292
1660804500000|2022-08-18 06:35:00|1978|1977.7|1978.5|1978.2|1979.4|1979.1|1977.7|1977.4|214
1660804800000|2022-08-18 06:40:00|1978.6|1978.3|1978.9|1978.6|1979.1|1978.8|1977.9|1977.6|59
1660805100000|2022-08-18 06:45:00|1979|1978.7|1978.3|1978|1979.4|1979.1|1978.2|1977.9|63
1660805400000|2022-08-18 06:50:00|1978.4|1978.1|1977.3|1977|1978.7|1978.4|1977.3|1977|84
1660805700000|2022-08-18 06:55:00|1977.4|1977.1|1977.1|1976.8|1977.6|1977.3|1976|1975.7|318
1660806000000|2022-08-18 07:00:00|1977.2|1976.9|1977.8|1977.5|1978.8|1978.5|1977.2|1976.9|430
1660806300000|2022-08-18 07:05:00|1977.6|1977.3|1979.8|1979.5|1980.4|1980.1|1976.7|1976.4|455
1660806600000|2022-08-18 07:10:00|1979.7|1979.4|1979.4|1979.1|1980|1979.7|1978.8|1978.5|217
1660806900000|2022-08-18 07:15:00|1979.3|1979|1976.5|1976.2|1979.3|1979|1976.4|1976.1|116
1660807200000|2022-08-18 07:20:00|1976.4|1976.1|1978.7|1978.4|1979.1|1978.8|1976.3|1976|164
1660807500000|2022-08-18 07:25:00|1978.8|1978.5|1979|1978.7|1980.1|1979.8|1978.1|1977.8|181
1660807800000|2022-08-18 07:30:00|1979.1|1978.8|1979.3|1979|1979.7|1979.4|1978.7|1978.4|195
1660808100000|2022-08-18 07:35:00|1979.2|1978.9|1979.5|1979.2|1979.9|1979.6|1978.3|1978|157
1660808400000|2022-08-18 07:40:00|1979.6|1979.3|1978.8|1978.5|1980.5|1980.2|1978.8|1978.5|79
1660808700000|2022-08-18 07:45:00|1978.9|1978.6|1978.8|1978.5|1979.2|1978.9|1978.2|1977.9|57
1660809000000|2022-08-18 07:50:00|1978.9|1978.6|1978|1977.7|1979.1|1978.8|1977.7|1977.4|47
1660809300000|2022-08-18 07:55:00|1978.1|1977.8|1979.1|1978.8|1979.5|1979.2|1977.7|1977.4|65
1660809600000|2022-08-18 08:00:00|1979.2|1978.9|1979.7|1979.4|1980|1979.7|1978.8|1978.5|246
1660809900000|2022-08-18 08:05:00|1979.8|1979.5|1979.9|1979.6|1980.9|1980.6|1978.9|1978.6|215
1660810200000|2022-08-18 08:10:00|1980|1979.7|1979.9|1979.6|1980.2|1979.9|1979.2|1978.9|166
1660810500000|2022-08-18 08:15:00|1979.8|1979.5|1978.5|1978.2|1980.3|1980|1978.5|1978.2|284
1660810800000|2022-08-18 08:20:00|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1977|1976.7|179
1660811100000|2022-08-18 08:25:00|1978.5|1978.2|1978.2|1977.9|1978.6|1978.3|1977.3|1977|155
1660811400000|2022-08-18 08:30:00|1978.1|1977.8|1978.6|1978.3|1978.7|1978.4|1977.6|1977.3|85
1660811700000|2022-08-18 08:35:00|1978.7|1978.4|1978.7|1978.4|1979|1978.7|1977.9|1977.6|84
1660812000000|2022-08-18 08:40:00|1978.5|1978.2|1981.2|1980.9|1981.2|1980.9|1978.2|1977.9|109
1660812300000|2022-08-18 08:45:00|1981.3|1981|1981.9|1981.6|1982.5|1982.2|1980.8|1980.5|194
1660812600000|2022-08-18 08:50:00|1982|1981.7|1980.9|1980.6|1982.5|1982.2|1980.9|1980.6|125
1660812900000|2022-08-18 08:55:00|1981|1980.7|1983.3|1983|1983.5|1983.2|1980.7|1980.4|172
1660813200000|2022-08-18 09:00:00|1983.4|1983.1|1983.1|1982.8|1983.9|1983.6|1982.9|1982.6|142
1660813500000|2022-08-18 09:05:00|1983.2|1982.9|1984.8|1984.5|1985.5|1985.2|1983.1|1982.8|273
1660813800000|2022-08-18 09:10:00|1984.7|1984.4|1984.2|1983.9|1985.3|1985|1984.1|1983.8|176
1660814100000|2022-08-18 09:15:00|1984.3|1984|1984.9|1984.6|1985|1984.7|1984|1983.7|84
1660814400000|2022-08-18 09:20:00|1984.8|1984.5|1985|1984.7|1985.7|1985.4|1984.5|1984.2|110
1660814700000|2022-08-18 09:25:00|1985.1|1984.8|1986|1985.7|1986.5|1986.2|1985.1|1984.8|193
1660815000000|2022-08-18 09:30:00|1985.9|1985.6|1985.5|1985.2|1986.2|1985.9|1985.3|1985|99
1660815300000|2022-08-18 09:35:00|1985.8|1985.5|1986.8|1986.5|1987.2|1986.9|1985.5|1985.2|186
1660815600000|2022-08-18 09:40:00|1986.7|1986.4|1987.2|1986.9|1987.4|1987.1|1986.4|1986.1|191
1660815900000|2022-08-18 09:45:00|1987|1986.7|1987.4|1987.1|1987.9|1987.6|1986.7|1986.4|143
1660816200000|2022-08-18 09:50:00|1987.2|1986.9|1988.6|1988.3|1988.6|1988.3|1986.8|1986.5|292
1660816500000|2022-08-18 09:55:00|1988.7|1988.4|1988.4|1988.1|1988.9|1988.6|1987.8|1987.5|158
1660816800000|2022-08-18 10:00:00|1988.5|1988.2|1990.3|1990|1990.4|1990.1|1988.2|1987.9|464
1660817100000|2022-08-18 10:05:00|1990.4|1990.1|1989.5|1989.2|1991|1990.7|1989.3|1989|361
1660817400000|2022-08-18 10:10:00|1989.7|1989.4|1988.4|1988.1|1989.7|1989.4|1988.2|1987.9|125
1660817700000|2022-08-18 10:15:00|1988.5|1988.2|1988.2|1987.9|1988.7|1988.4|1987.5|1987.2|133
1660818000000|2022-08-18 10:20:00|1988.1|1987.8|1988.1|1987.8|1988.6|1988.3|1987.6|1987.3|96
1660818300000|2022-08-18 10:25:00|1988.2|1987.9|1987.9|1987.6|1988.7|1988.4|1987.7|1987.4|72
1660818600000|2022-08-18 10:30:00|1987.8|1987.5|1988|1987.7|1988.3|1988|1987.8|1987.5|67
1660818900000|2022-08-18 10:35:00|1988.1|1987.8|1988.8|1988.5|1989.1|1988.8|1988|1987.7|117
1660819200000|2022-08-18 10:40:00|1988.7|1988.4|1987.2|1986.9|1989|1988.7|1987.2|1986.9|106
1660819500000|2022-08-18 10:45:00|1987.1|1986.8|1986.7|1986.4|1987.2|1986.9|1986|1985.7|199
1660819800000|2022-08-18 10:50:00|1986.8|1986.5|1986.7|1986.4|1987.1|1986.8|1985.9|1985.6|85
1660820100000|2022-08-18 10:55:00|1986.6|1986.3|1986.5|1986.2|1987.2|1986.9|1986.3|1986|123
1660820400000|2022-08-18 11:00:00|1986.6|1986.3|1986.5|1986.2|1986.9|1986.6|1985.6|1985.3|174
1660820700000|2022-08-18 11:05:00|1986.6|1986.3|1987.1|1986.8|1987.3|1987|1986.5|1986.2|143
1660821000000|2022-08-18 11:10:00|1987.2|1986.9|1987.8|1987.5|1987.8|1987.5|1987.1|1986.8|69
1660821300000|2022-08-18 11:15:00|1987.9|1987.6|1987.2|1986.9|1988.1|1987.8|1987.2|1986.9|64
1660821600000|2022-08-18 11:20:00|1987.3|1987|1986.8|1986.5|1987.7|1987.4|1986.3|1986|58
1660821900000|2022-08-18 11:25:00|1986.7|1986.4|1985.8|1985.5|1987|1986.7|1985.6|1985.3|88
1660822200000|2022-08-18 11:30:00|1985.9|1985.6|1988.1|1987.8|1988.5|1988.2|1985.6|1985.3|186
1660822500000|2022-08-18 11:35:00|1988|1987.7|1988.4|1988.1|1988.8|1988.5|1987.9|1987.6|183
1660822800000|2022-08-18 11:40:00|1988.5|1988.2|1988.4|1988.1|1988.7|1988.4|1987.5|1987.2|132
1660823100000|2022-08-18 11:45:00|1988.5|1988.2|1988.8|1988.5|1989.4|1989.1|1988.2|1987.9|120
1660823400000|2022-08-18 11:50:00|1988.9|1988.6|1988.6|1988.3|1988.9|1988.6|1988.2|1987.9|76
1660823700000|2022-08-18 11:55:00|1988.5|1988.2|1989.3|1989|1989.4|1989.1|1988.2|1987.9|107
1660824000000|2022-08-18 12:00:00|1989.4|1989.1|1990.6|1990.3|1990.8|1990.5|1989|1988.7|528
1660824300000|2022-08-18 12:05:00|1990.5|1990.2|1991.7|1991.4|1992.7|1992.4|1990.5|1990.2|543
1660824600000|2022-08-18 12:10:00|1991.6|1991.3|1989.7|1989.4|1991.6|1991.3|1989.5|1989.2|239
1660824900000|2022-08-18 12:15:00|1989.5|1989.2|1988.3|1988|1989.8|1989.5|1988.3|1988|141
1660825200000|2022-08-18 12:20:00|1988.2|1987.9|1988.4|1988.1|1988.5|1988.2|1987.8|1987.5|321
1660825500000|2022-08-18 12:25:00|1988.5|1988.2|1987.7|1987.4|1988.9|1988.6|1987.4|1987.1|224
1660825800000|2022-08-18 12:30:00|1987.8|1987.5|1988.1|1987.8|1988.3|1988|1985.1|1984.8|651
1660826100000|2022-08-18 12:35:00|1988.2|1987.9|1986.8|1986.5|1988.4|1988.1|1986.5|1986.2|196
1660826400000|2022-08-18 12:40:00|1986.9|1986.6|1987.5|1987.2|1987.8|1987.5|1985.3|1985|203
1660826700000|2022-08-18 12:45:00|1987.4|1987.1|1987.8|1987.5|1988|1987.7|1986.5|1986.2|183
1660827000000|2022-08-18 12:50:00|1987.7|1987.4|1987.9|1987.6|1988.5|1988.2|1986.8|1986.5|135
1660827300000|2022-08-18 12:55:00|1988|1987.7|1988.5|1988.2|1988.6|1988.3|1986.8|1986.5|247
1660827600000|2022-08-18 13:00:00|1988.7|1988.4|1987.1|1986.8|1988.7|1988.4|1987|1986.7|245
1660827900000|2022-08-18 13:05:00|1987|1986.7|1986.2|1985.9|1987.2|1986.9|1985.6|1985.3|218
1660828200000|2022-08-18 13:10:00|1986.1|1985.8|1986.6|1986.3|1987|1986.7|1986.1|1985.8|145
1660828500000|2022-08-18 13:15:00|1986.5|1986.2|1986.7|1986.4|1987|1986.7|1986.2|1985.9|205
1660828800000|2022-08-18 13:20:00|1986.8|1986.5|1986.3|1986|1987.3|1987|1986.2|1985.9|209
1660829100000|2022-08-18 13:25:00|1986.1|1985.8|1984.4|1984.1|1986.3|1986|1984.1|1983.8|1398
1660829400000|2022-08-18 13:30:00|1984.1|1983.8|1978.5|1978.2|1985.7|1985.4|1977.7|1977.4|8275
1660829700000|2022-08-18 13:35:00|1978.4|1978.1|1982.4|1982.1|1984|1983.7|1976.7|1976.4|4481
1660830000000|2022-08-18 13:40:00|1982.2|1981.9|1985.4|1985.1|1985.4|1985.1|1979.9|1979.6|3376
1660830300000|2022-08-18 13:45:00|1985.3|1985|1978.3|1978|1985.8|1985.5|1976.7|1976.4|4071
1660830600000|2022-08-18 13:50:00|1978.1|1977.8|1980.6|1980.3|1982.9|1982.6|1977.6|1977.3|2298
1660830900000|2022-08-18 13:55:00|1980.5|1980.2|1980.3|1980|1982.3|1982|1979|1978.7|1596
1660831200000|2022-08-18 14:00:00|1980.2|1979.9|1978.5|1978.2|1980.2|1979.9|1976.9|1976.6|2404
1660831500000|2022-08-18 14:05:00|1978.4|1978.1|1978.7|1978.4|1979.5|1979.2|1974.6|1974.3|2797
1660831800000|2022-08-18 14:10:00|1978.8|1978.5|1979.2|1978.9|1979.7|1979.4|1977.5|1977.2|1507
1660832100000|2022-08-18 14:15:00|1979.4|1979.1|1982.3|1982|1982.5|1982.2|1979.1|1978.8|1430
1660832400000|2022-08-18 14:20:00|1982.4|1982.1|1984.2|1983.9|1985.4|1985.1|1982|1981.7|2074
1660832700000|2022-08-18 14:25:00|1984.1|1983.8|1981.9|1981.6|1984.3|1984|1981.5|1981.2|1268
1660833000000|2022-08-18 14:30:00|1982|1981.7|1981.5|1981.2|1983.4|1983.1|1979.4|1979.1|1406
1660833300000|2022-08-18 14:35:00|1981.4|1981.1|1984.3|1984|1984.6|1984.3|1980.5|1980.2|1043
1660833600000|2022-08-18 14:40:00|1984.2|1983.9|1986.4|1986.1|1987|1986.7|1984.1|1983.8|3001
1660833900000|2022-08-18 14:45:00|1986.5|1986.2|1988.7|1988.4|1989|1988.7|1985.5|1985.2|1570
1660834200000|2022-08-18 14:50:00|1988.9|1988.6|1986.8|1986.5|1989.7|1989.4|1986.7|1986.4|1059
1660834500000|2022-08-18 14:55:00|1986.7|1986.4|1986.9|1986.6|1987.3|1987|1986.2|1985.9|1012
1660834800000|2022-08-18 15:00:00|1987.2|1986.9|1985.7|1985.4|1989.1|1988.8|1985.1|1984.8|1567
1660835100000|2022-08-18 15:05:00|1985.8|1985.5|1985.2|1984.9|1986.2|1985.9|1983.9|1983.6|1303
1660835400000|2022-08-18 15:10:00|1985.3|1985|1986.3|1986|1986.5|1986.2|1984.8|1984.5|917
1660835700000|2022-08-18 15:15:00|1986.4|1986.1|1985.6|1985.3|1988.2|1987.9|1985.2|1984.9|1358
1660836000000|2022-08-18 15:20:00|1985.7|1985.4|1988.7|1988.4|1988.9|1988.6|1985.4|1985.1|1154
1660836300000|2022-08-18 15:25:00|1988.6|1988.3|1988.8|1988.5|1989.2|1988.9|1986.7|1986.4|875
1660836600000|2022-08-18 15:30:00|1988.7|1988.4|1989.9|1989.6|1990.9|1990.6|1987.8|1987.5|1490
1660836900000|2022-08-18 15:35:00|1990|1989.7|1991.1|1990.8|1991.9|1991.6|1988.7|1988.4|1349
1660837200000|2022-08-18 15:40:00|1991.3|1991|1992.4|1992.1|1992.5|1992.2|1990.8|1990.5|1592
1660837500000|2022-08-18 15:45:00|1992.6|1992.3|1991.5|1991.2|1992.7|1992.4|1990.8|1990.5|944
1660837800000|2022-08-18 15:50:00|1991.6|1991.3|1990.7|1990.4|1991.6|1991.3|1990.2|1989.9|1130
1660838100000|2022-08-18 15:55:00|1990.6|1990.3|1989.8|1989.5|1991.8|1991.5|1989.5|1989.2|888
1660838400000|2022-08-18 16:00:00|1989.9|1989.6|1990.5|1990.2|1991.3|1991|1989.6|1989.3|698
1660838700000|2022-08-18 16:05:00|1990.6|1990.3|1989|1988.7|1991.3|1991|1988.7|1988.4|797
1660839000000|2022-08-18 16:10:00|1988.9|1988.6|1988.1|1987.8|1989.1|1988.8|1987|1986.7|958
1660839300000|2022-08-18 16:15:00|1988|1987.7|1988.4|1988.1|1989.1|1988.8|1987.6|1987.3|703
1660839600000|2022-08-18 16:20:00|1988.3|1988|1983.9|1983.6|1988.5|1988.2|1983.5|1983.2|1641
1660839900000|2022-08-18 16:25:00|1983.8|1983.5|1982.9|1982.6|1985|1984.7|1982.2|1981.9|1716
1660840200000|2022-08-18 16:30:00|1983|1982.7|1983.7|1983.4|1984.2|1983.9|1982|1981.7|1039
1660840500000|2022-08-18 16:35:00|1983.8|1983.5|1982.3|1982|1984|1983.7|1981.3|1981|914
1660840800000|2022-08-18 16:40:00|1982.2|1981.9|1979.7|1979.4|1982.8|1982.5|1979.7|1979.4|995
1660841100000|2022-08-18 16:45:00|1979.6|1979.3|1981.9|1981.6|1982.4|1982.1|1979.1|1978.8|1149
1660841400000|2022-08-18 16:50:00|1982|1981.7|1981.3|1981|1982|1981.7|1980.6|1980.3|532
1660841700000|2022-08-18 16:55:00|1981.4|1981.1|1980.9|1980.6|1981.9|1981.6|1979.9|1979.6|834
1660842000000|2022-08-18 17:00:00|1980.8|1980.5|1980.3|1980|1982.4|1982.1|1979.9|1979.6|801
1660842300000|2022-08-18 17:05:00|1980.2|1979.9|1983.7|1983.4|1983.7|1983.4|1980.1|1979.8|1057
1660842600000|2022-08-18 17:10:00|1983.6|1983.3|1981.9|1981.6|1984.4|1984.1|1981.9|1981.6|2075
1660842900000|2022-08-18 17:15:00|1982|1981.7|1983.7|1983.4|1983.7|1983.4|1981.4|1981.1|1205
1660843200000|2022-08-18 17:20:00|1983.8|1983.5|1983|1982.7|1984.4|1984.1|1982.6|1982.3|1338
1660843500000|2022-08-18 17:25:00|1983.1|1982.8|1984|1983.7|1984.4|1984.1|1982.5|1982.2|626
1660843800000|2022-08-18 17:30:00|1984.1|1983.8|1984.2|1983.9|1984.5|1984.2|1983.1|1982.8|605
1660844100000|2022-08-18 17:35:00|1984.3|1984|1986.3|1986|1986.3|1986|1984.1|1983.8|617
1660844400000|2022-08-18 17:40:00|1986.5|1986.2|1986.9|1986.6|1987.5|1987.2|1985.9|1985.6|664
1660844700000|2022-08-18 17:45:00|1986.8|1986.5|1986.4|1986.1|1987.2|1986.9|1986.2|1985.9|761
1660845000000|2022-08-18 17:50:00|1986.3|1986|1987.1|1986.8|1987.6|1987.3|1986.3|1986|506
1660845300000|2022-08-18 17:55:00|1987|1986.7|1986|1985.7|1987.1|1986.8|1985.3|1985|862
1660845600000|2022-08-18 18:00:00|1986.1|1985.8|1987.1|1986.8|1987.5|1987.2|1985.5|1985.2|816
1660845900000|2022-08-18 18:05:00|1987.2|1986.9|1989.7|1989.4|1989.9|1989.6|1986.7|1986.4|1279
1660846200000|2022-08-18 18:10:00|1989.8|1989.5|1990|1989.7|1991.1|1990.8|1989|1988.7|1032
1660846500000|2022-08-18 18:15:00|1990.1|1989.8|1990.8|1990.5|1991.3|1991|1989.7|1989.4|709
1660846800000|2022-08-18 18:20:00|1990.7|1990.4|1991.3|1991|1991.3|1991|1989.7|1989.4|916
1660847100000|2022-08-18 18:25:00|1991.4|1991.1|1990.4|1990.1|1991.7|1991.4|1990.3|1990|1255
1660847400000|2022-08-18 18:30:00|1990.5|1990.2|1989.6|1989.3|1990.6|1990.3|1988.9|1988.6|1907
1660847700000|2022-08-18 18:35:00|1989.5|1989.2|1989.5|1989.2|1989.8|1989.5|1989|1988.7|812
1660848000000|2022-08-18 18:40:00|1989.4|1989.1|1991.4|1991.1|1991.6|1991.3|1989.3|1989|1098
1660848300000|2022-08-18 18:45:00|1991.3|1991|1991.4|1991.1|1992|1991.7|1990.8|1990.5|882
1660848600000|2022-08-18 18:50:00|1991.3|1991|1993.7|1993.4|1993.7|1993.4|1991.1|1990.8|1388
1660848900000|2022-08-18 18:55:00|1993.6|1993.3|1993.5|1993.2|1994.5|1994.2|1993.3|1993|1415
1660849200000|2022-08-18 19:00:00|1993.6|1993.3|1994.1|1993.8|1994.2|1993.9|1993|1992.7|1320
1660849500000|2022-08-18 19:05:00|1994.2|1993.9|1996.1|1995.8|1996.1|1995.8|1994.2|1993.9|1555
1660849800000|2022-08-18 19:10:00|1996|1995.7|1997.1|1996.8|1997.2|1996.9|1995.2|1994.9|2595
1660850100000|2022-08-18 19:15:00|1997.2|1996.9|1997.6|1997.3|1997.7|1997.4|1996|1995.7|3298
1660850400000|2022-08-18 19:20:00|1997.5|1997.2|1997.3|1997|1997.7|1997.4|1995.8|1995.5|1561
1660850700000|2022-08-18 19:25:00|1997.2|1996.9|1997.2|1996.9|1997.5|1997.2|1996.1|1995.8|1010
1660851000000|2022-08-18 19:30:00|1997.3|1997|1998.1|1997.8|1998.4|1998.1|1996.7|1996.4|1240
1660851300000|2022-08-18 19:35:00|1998|1997.7|1997.7|1997.4|1998.4|1998.1|1997.3|1997|1292
1660851600000|2022-08-18 19:40:00|1997.8|1997.5|1996.5|1996.2|1998.1|1997.8|1996.5|1996.2|2623
1660851900000|2022-08-18 19:45:00|1996.6|1996.3|1995.4|1995.1|1997.1|1996.8|1995|1994.7|3376
1660852200000|2022-08-18 19:50:00|1995.3|1995|1994.3|1994|1995.3|1995|1993.4|1993.1|4200
1660852500000|2022-08-18 19:55:00|1994.4|1994.1|1995.2|1994.9|1995.7|1995.4|1993.7|1993.4|11087
1660852800000|2022-08-18 20:00:00|1995.1|1994.8|1995.6|1995.3|1996.3|1996|1994.7|1994.4|3373
1660853100000|2022-08-18 20:05:00|1995.5|1995.2|1994.8|1994.5|1995.7|1995.4|1994.8|1994.5|1257
1660853400000|2022-08-18 20:10:00|1994.9|1994.6|1993.1|1992.8|1995.5|1995.2|1993.1|1992.8|1173
1660853700000|2022-08-18 20:15:00|1993.3|1993|1994.7|1994.4|1994.8|1994.5|1993.3|1993|192
1660854000000|2022-08-18 20:20:00|1994.6|1994.3|1994.5|1994.2|1994.9|1994.6|1994.4|1994.1|210
1660854300000|2022-08-18 20:25:00|1994.4|1994.1|1994.3|1994|1994.9|1994.6|1994|1993.7|355
1660854600000|2022-08-18 20:30:00|1994.4|1994.1|1994.5|1994.2|1994.6|1994.3|1994.1|1993.8|231
1660854900000|2022-08-18 20:35:00|1994.4|1994.1|1993.9|1993.6|1994.6|1994.3|1993.9|1993.6|222
1660855200000|2022-08-18 20:40:00|1994|1993.7|1993.9|1993.6|1994.1|1993.8|1993.6|1993.3|360
1660855500000|2022-08-18 20:45:00|1994|1993.7|1993.6|1993.3|1994|1993.7|1993.5|1993.2|555
1660855800000|2022-08-18 20:50:00|1993.5|1993.2|1993.7|1993.4|1993.8|1993.5|1993.4|1993.1|238
1660856100000|2022-08-18 20:55:00|1993.6|1993.3|1993.6|1992.8|1993.7|1993.4|1993.1|1992.8|202
1660856400000|2022-08-18 21:00:00|1993.7|1992.9|1993.6|1992.8|1993.7|1992.9|1993.4|1992.6|0
1660856700000|2022-08-18 21:05:00|1993.5|1992.7|1993.5|1992.7|1993.7|1992.9|1993.4|1992.6|0
1660857000000|2022-08-18 21:10:00|1993.6|1992.8|1993.6|1992.8|1993.7|1992.9|1993.6|1992.8|0
1660857300000|2022-08-18 21:15:00|1993.5|1992.7|1993.7|1992.9|1993.7|1992.9|1993.5|1992.7|0
1660857600000|2022-08-18 21:20:00|1993.6|1992.8|1993.4|1992.6|1993.6|1992.8|1993.4|1992.6|0
1660857900000|2022-08-18 21:25:00|1993.5|1992.7|1993.6|1992.8|1993.7|1992.9|1993.5|1992.7|0
1660858200000|2022-08-18 21:30:00|1993.5|1992.7|1993.6|1992.8|1993.6|1992.8|1993.5|1992.7|0
1660858500000|2022-08-18 21:35:00|1993.5|1992.7|1993.5|1992.7|1993.5|1992.7|1993.5|1992.7|0
1660858800000|2022-08-18 21:40:00|1993.4|1992.6|1993.4|1992.6|1993.4|1992.6|1993.4|1992.6|0
1660859700000|2022-08-18 21:55:00|1993.3|1992.5|1993.2|1992.4|1993.4|1992.6|1993.2|1992.4|0
1660860000000|2022-08-18 22:00:00|1993.1|1992.8|1992.1|1991.8|1993.6|1993.3|1992|1991.7|240
1660860300000|2022-08-18 22:05:00|1992.2|1991.9|1992.8|1992.5|1993.2|1992.9|1992.1|1991.8|110
1660860600000|2022-08-18 22:10:00|1992.9|1992.6|1992.2|1991.9|1993.1|1992.8|1992.2|1991.9|68
1660860900000|2022-08-18 22:15:00|1992.3|1992|1992.4|1992.1|1992.6|1992.3|1992.3|1992|40
1660861200000|2022-08-18 22:20:00|1992.3|1992|1992.6|1992.3|1992.6|1992.3|1992.2|1991.9|43
1660861500000|2022-08-18 22:25:00|1992.5|1992.2|1992.4|1992.1|1993.2|1992.9|1992.4|1992.1|76
1660861800000|2022-08-18 22:30:00|1992.5|1992.2|1992.5|1992.2|1992.7|1992.4|1992.4|1992.1|16
1660862100000|2022-08-18 22:35:00|1992.6|1992.3|1992.2|1991.9|1992.6|1992.3|1992.1|1991.8|11
1660862400000|2022-08-18 22:40:00|1992.3|1992|1992.6|1992.3|1992.7|1992.4|1992.2|1991.9|11
1660862700000|2022-08-18 22:45:00|1992.5|1992.2|1991.7|1991.4|1992.5|1992.2|1991.7|1991.4|19
1660863000000|2022-08-18 22:50:00|1991.8|1991.5|1992.1|1991.8|1992.1|1991.8|1991.8|1991.5|10
1660863300000|2022-08-18 22:55:00|1992|1991.7|1992|1991.7|1992.1|1991.8|1991.9|1991.6|27
1660863600000|2022-08-18 23:00:00|1992.1|1991.8|1992|1991.7|1992.2|1991.9|1991.9|1991.6|26
1660863900000|2022-08-18 23:05:00|1992.1|1991.8|1992.2|1991.9|1992.3|1992|1992|1991.7|22
1660864200000|2022-08-18 23:10:00|1992.3|1992|1992.1|1991.8|1992.4|1992.1|1992.1|1991.8|24
1660864500000|2022-08-18 23:15:00|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992|1991.7|3
1660864800000|2022-08-18 23:20:00|1992|1991.7|1991.9|1991.6|1992.1|1991.8|1991.8|1991.5|13
1660865100000|2022-08-18 23:25:00|1992|1991.7|1992.4|1992.1|1992.5|1992.2|1991.9|1991.6|6
1660865400000|2022-08-18 23:30:00|1992.3|1992|1992|1991.7|1992.4|1992.1|1992|1991.7|23
1660865700000|2022-08-18 23:35:00|1992.1|1991.8|1991.9|1991.6|1992.1|1991.8|1991.6|1991.3|28
1660866000000|2022-08-18 23:40:00|1991.8|1991.5|1991.4|1991.1|1991.8|1991.5|1991.4|1991.1|10
1660866300000|2022-08-18 23:45:00|1991.5|1991.2|1991.6|1991.3|1991.7|1991.4|1991.1|1990.8|70
1660866600000|2022-08-18 23:50:00|1991.7|1991.4|1991.9|1991.6|1992|1991.7|1991.4|1991.1|26
1660866900000|2022-08-18 23:55:00|1992|1991.7|1992.5|1992.2|1992.5|1992.2|1991.8|1991.5|20
1660867200000|2022-08-19 00:00:00|1992.6|1992.3|1991.3|1991|1993.5|1993.2|1991.2|1990.9|89
1660867500000|2022-08-19 00:05:00|1991.4|1991.1|1990.7|1990.4|1991.5|1991.2|1989.8|1989.5|86
1660867800000|2022-08-19 00:10:00|1990.8|1990.5|1989.6|1989.3|1990.8|1990.5|1989.4|1989.1|79
1660868100000|2022-08-19 00:15:00|1989.7|1989.4|1990.3|1990|1990.6|1990.3|1989.6|1989.3|43
1660868400000|2022-08-19 00:20:00|1990.2|1989.9|1990.1|1989.8|1990.6|1990.3|1989.9|1989.6|36
1660868700000|2022-08-19 00:25:00|1990|1989.7|1989.2|1988.9|1990.1|1989.8|1988.9|1988.6|29
1660869000000|2022-08-19 00:30:00|1989.3|1989|1989.6|1989.3|1990.4|1990.1|1989.2|1988.9|98
1660869300000|2022-08-19 00:35:00|1989.5|1989.2|1989.3|1989|1989.8|1989.5|1989|1988.7|27
1660869600000|2022-08-19 00:40:00|1989.2|1988.9|1989.5|1989.2|1989.9|1989.6|1989.1|1988.8|12
1660869900000|2022-08-19 00:45:00|1989.4|1989.1|1989.4|1989.1|1989.7|1989.4|1989|1988.7|26
1660870200000|2022-08-19 00:50:00|1989.6|1989.3|1989.4|1989.1|1989.8|1989.5|1989.2|1988.9|18
1660870500000|2022-08-19 00:55:00|1989.5|1989.2|1989.8|1989.5|1990.5|1990.2|1989.5|1989.2|24
1660870800000|2022-08-19 01:00:00|1989.9|1989.6|1989.8|1989.5|1990|1989.7|1989.4|1989.1|29
1660871100000|2022-08-19 01:05:00|1989.7|1989.4|1990|1989.7|1990.2|1989.9|1989.7|1989.4|17
1660871400000|2022-08-19 01:10:00|1989.9|1989.6|1990.2|1989.9|1990.4|1990.1|1989.8|1989.5|23
1660871700000|2022-08-19 01:15:00|1990.3|1990|1989.7|1989.4|1990.6|1990.3|1989.6|1989.3|58
1660872000000|2022-08-19 01:20:00|1989.9|1989.6|1989.5|1989.2|1989.9|1989.6|1989.4|1989.1|19
1660872300000|2022-08-19 01:25:00|1989.6|1989.3|1989.4|1989.1|1989.8|1989.5|1989.4|1989.1|20
1660872600000|2022-08-19 01:30:00|1989.5|1989.2|1987.7|1987.4|1989.8|1989.5|1987.4|1987.1|122
1660872900000|2022-08-19 01:35:00|1987.6|1987.3|1988.5|1988.2|1988.6|1988.3|1987.6|1987.3|23
1660873200000|2022-08-19 01:40:00|1988.4|1988.1|1988.7|1988.4|1988.9|1988.6|1988.1|1987.8|25
1660873500000|2022-08-19 01:45:00|1988.8|1988.5|1989|1988.7|1989.4|1989.1|1988.4|1988.1|16
1660873800000|2022-08-19 01:50:00|1989.1|1988.8|1989.6|1989.3|1990|1989.7|1989.1|1988.8|21
1660874100000|2022-08-19 01:55:00|1989.5|1989.2|1989.7|1989.4|1989.8|1989.5|1989.2|1988.9|9
1660874400000|2022-08-19 02:00:00|1989.6|1989.3|1989.3|1989|1989.9|1989.6|1989.2|1988.9|15
1660874700000|2022-08-19 02:05:00|1989.4|1989.1|1989.1|1988.8|1989.8|1989.5|1989|1988.7|90
1660875000000|2022-08-19 02:10:00|1989|1988.7|1989.5|1989.2|1989.6|1989.3|1988.8|1988.5|12
1660875300000|2022-08-19 02:15:00|1989.4|1989.1|1989.2|1988.9|1989.7|1989.4|1989.1|1988.8|26
1660875600000|2022-08-19 02:20:00|1989.3|1989|1989.2|1988.9|1989.7|1989.4|1989.1|1988.8|15
1660875900000|2022-08-19 02:25:00|1989.3|1989|1989.4|1989.1|1989.6|1989.3|1989.2|1988.9|5
1660876200000|2022-08-19 02:30:00|1989.3|1989|1989.6|1989.3|1989.7|1989.4|1989.3|1989|17
1660876500000|2022-08-19 02:35:00|1989.7|1989.4|1990.8|1990.5|1990.8|1990.5|1989.6|1989.3|72
1660876800000|2022-08-19 02:40:00|1990.7|1990.4|1990.6|1990.3|1991|1990.7|1990.3|1990|32
1660877100000|2022-08-19 02:45:00|1990.5|1990.2|1990.3|1990|1990.7|1990.4|1990.2|1989.9|29
1660877400000|2022-08-19 02:50:00|1990.4|1990.1|1990.6|1990.3|1991|1990.7|1990.3|1990|64
1660877700000|2022-08-19 02:55:00|1990.5|1990.2|1991.7|1991.4|1991.7|1991.4|1990.5|1990.2|22
1660878000000|2022-08-19 03:00:00|1991.8|1991.5|1991.4|1991.1|1991.9|1991.6|1991.3|1991|19
1660878300000|2022-08-19 03:05:00|1991.2|1990.9|1991.1|1990.8|1991.5|1991.2|1991.1|1990.8|11
1660878600000|2022-08-19 03:10:00|1991.2|1990.9|1991|1990.7|1991.4|1991.1|1990.9|1990.6|8
1660878900000|2022-08-19 03:15:00|1991.1|1990.8|1991.2|1990.9|1991.6|1991.3|1991|1990.7|19
1660879200000|2022-08-19 03:20:00|1991.3|1991|1991|1990.7|1991.6|1991.3|1990.9|1990.6|6
1660879500000|2022-08-19 03:25:00|1990.9|1990.6|1990.7|1990.4|1991.3|1991|1990.6|1990.3|7
1660879800000|2022-08-19 03:30:00|1990.6|1990.3|1989.3|1989|1990.6|1990.3|1988.9|1988.6|59
1660880100000|2022-08-19 03:35:00|1989.4|1989.1|1989.6|1989.3|1989.8|1989.5|1989.2|1988.9|27
1660880400000|2022-08-19 03:40:00|1989.7|1989.4|1989|1988.7|1989.8|1989.5|1988.9|1988.6|44
1660880700000|2022-08-19 03:45:00|1989.1|1988.8|1988.6|1988.3|1989.3|1989|1988.3|1988|59
1660881000000|2022-08-19 03:50:00|1988.7|1988.4|1988.4|1988.1|1988.8|1988.5|1988.4|1988.1|25
1660881300000|2022-08-19 03:55:00|1988.5|1988.2|1988.1|1987.8|1988.6|1988.3|1987.9|1987.6|109
1660881600000|2022-08-19 04:00:00|1988.3|1988|1987.8|1987.5|1988.3|1988|1987.7|1987.4|14
1660881900000|2022-08-19 04:05:00|1987.9|1987.6|1987.8|1987.5|1988.2|1987.9|1987.7|1987.4|11
1660882200000|2022-08-19 04:10:00|1987.7|1987.4|1988.1|1987.8|1988.3|1988|1987.6|1987.3|11
1660882500000|2022-08-19 04:15:00|1988.1|1987.8|1988|1987.7|1988.3|1988|1988|1987.7|49
1660882800000|2022-08-19 04:20:00|1988.1|1987.8|1988.1|1987.8|1988.2|1987.9|1987.8|1987.5|63
1660883100000|2022-08-19 04:25:00|1988|1987.7|1987.8|1987.5|1988.2|1987.9|1987.6|1987.3|70
1660883400000|2022-08-19 04:30:00|1987.9|1987.6|1988.7|1988.4|1988.7|1988.4|1987.9|1987.6|19
1660883700000|2022-08-19 04:35:00|1988.6|1988.3|1987.3|1987|1988.6|1988.3|1987|1986.7|74
1660884000000|2022-08-19 04:40:00|1987.4|1987.1|1987.4|1987.1|1987.8|1987.5|1987|1986.7|80
1660884300000|2022-08-19 04:45:00|1987.3|1987|1987.2|1986.9|1987.5|1987.2|1987.1|1986.8|12
1660884600000|2022-08-19 04:50:00|1987.1|1986.8|1987.6|1987.3|1987.7|1987.4|1987.1|1986.8|26
1660884900000|2022-08-19 04:55:00|1987.5|1987.2|1987.3|1987|1987.7|1987.4|1987.1|1986.8|10
1660885200000|2022-08-19 05:00:00|1987.6|1987.3|1986.6|1986.3|1988|1987.7|1986.6|1986.3|76
1660885500000|2022-08-19 05:05:00|1986.7|1986.4|1987.2|1986.9|1987.2|1986.9|1986.4|1986.1|40
1660885800000|2022-08-19 05:10:00|1987.1|1986.8|1987|1986.7|1987.3|1987|1986.6|1986.3|15
1660886100000|2022-08-19 05:15:00|1986.6|1986.3|1987|1986.7|1987.3|1987|1986.6|1986.3|15
1660886400000|2022-08-19 05:20:00|1986.9|1986.6|1986.7|1986.4|1987.3|1987|1986.3|1986|29
1660886700000|2022-08-19 05:25:00|1986.6|1986.3|1986.4|1986.1|1986.8|1986.5|1986|1985.7|93
1660887000000|2022-08-19 05:30:00|1986.5|1986.2|1985.9|1985.6|1986.7|1986.4|1985.9|1985.6|19
1660887300000|2022-08-19 05:35:00|1986|1985.7|1985.7|1985.4|1986.1|1985.8|1985.5|1985.2|146
1660887600000|2022-08-19 05:40:00|1985.8|1985.5|1985.5|1985.2|1986.2|1985.9|1985.5|1985.2|130
1660887900000|2022-08-19 05:45:00|1985.3|1985|1986.2|1985.9|1986.3|1986|1985.3|1985|38
1660888200000|2022-08-19 05:50:00|1986.3|1986|1987.1|1986.8|1987.4|1987.1|1986.3|1986|61
1660888500000|2022-08-19 05:55:00|1987|1986.7|1986.6|1986.3|1987.2|1986.9|1986.6|1986.3|32
1660888800000|2022-08-19 06:00:00|1986.7|1986.4|1986.6|1986.3|1986.9|1986.6|1985.9|1985.6|50
1660889100000|2022-08-19 06:05:00|1986.5|1986.2|1986.1|1985.8|1986.9|1986.6|1986.1|1985.8|25
1660889400000|2022-08-19 06:10:00|1986.2|1985.9|1985.1|1984.8|1986.8|1986.5|1985.1|1984.8|32
1660889700000|2022-08-19 06:15:00|1984.9|1984.6|1984.8|1984.5|1985.5|1985.2|1984.7|1984.4|63
1660890000000|2022-08-19 06:20:00|1984.9|1984.6|1985|1984.7|1985.4|1985.1|1984.6|1984.3|33
1660890300000|2022-08-19 06:25:00|1984.9|1984.6|1984.6|1984.3|1985.5|1985.2|1984.2|1983.9|49
1660890600000|2022-08-19 06:30:00|1984.7|1984.4|1983.9|1983.6|1984.9|1984.6|1983.1|1982.8|79
1660890900000|2022-08-19 06:35:00|1984|1983.7|1982.2|1981.9|1984.3|1984|1981.6|1981.3|152
1660891200000|2022-08-19 06:40:00|1982.3|1982|1981.9|1981.6|1982.6|1982.3|1980.8|1980.5|226
1660891500000|2022-08-19 06:45:00|1981.8|1981.5|1980.8|1980.5|1981.9|1981.6|1980.7|1980.4|59
1660891800000|2022-08-19 06:50:00|1980.9|1980.6|1981|1980.7|1981.6|1981.3|1980.7|1980.4|72
1660892100000|2022-08-19 06:55:00|1981.1|1980.8|1980.2|1979.9|1981.3|1981|1979.4|1979.1|120
1660892400000|2022-08-19 07:00:00|1979.9|1979.6|1980.8|1980.5|1981.1|1980.8|1979.3|1979|346
1660892700000|2022-08-19 07:05:00|1980.9|1980.6|1981.5|1981.2|1982.1|1981.8|1980.7|1980.4|268
1660893000000|2022-08-19 07:10:00|1981.6|1981.3|1982|1981.7|1983.4|1983.1|1981.2|1980.9|274
1660893300000|2022-08-19 07:15:00|1982.1|1981.8|1982.8|1982.5|1983.2|1982.9|1981.4|1981.1|141
1660893600000|2022-08-19 07:20:00|1982.9|1982.6|1983.2|1982.9|1983.5|1983.2|1982.2|1981.9|90
1660893900000|2022-08-19 07:25:00|1983.1|1982.8|1982.9|1982.6|1983.2|1982.9|1981.8|1981.5|57
1660894200000|2022-08-19 07:30:00|1983|1982.7|1983.3|1983|1983.9|1983.6|1982.9|1982.6|177
1660894500000|2022-08-19 07:35:00|1983.4|1983.1|1983.1|1982.8|1983.5|1983.2|1982.5|1982.2|96
1660894800000|2022-08-19 07:40:00|1983.2|1982.9|1983.6|1983.3|1984.2|1983.9|1983|1982.7|84
1660895100000|2022-08-19 07:45:00|1983.7|1983.4|1982.7|1982.4|1984.2|1983.9|1982.6|1982.3|84
1660895400000|2022-08-19 07:50:00|1982.8|1982.5|1982.6|1982.3|1982.9|1982.6|1981.7|1981.4|73
1660895700000|2022-08-19 07:55:00|1982.5|1982.2|1982.9|1982.6|1984.1|1983.8|1982.5|1982.2|105
1660896000000|2022-08-19 08:00:00|1982.8|1982.5|1982.4|1982.1|1984.2|1983.9|1982.2|1981.9|150
1660896300000|2022-08-19 08:05:00|1982.5|1982.2|1981|1980.7|1982.6|1982.3|1980.9|1980.6|156
1660896600000|2022-08-19 08:10:00|1981.1|1980.8|1980.8|1980.5|1981.8|1981.5|1980.5|1980.2|154
1660896900000|2022-08-19 08:15:00|1980.6|1980.3|1980.2|1979.9|1981.2|1980.9|1979|1978.7|291
1660897200000|2022-08-19 08:20:00|1980.3|1980|1977.5|1977.2|1980.3|1980|1976.9|1976.6|459
1660897500000|2022-08-19 08:25:00|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1976.8|1976.5|354
1660897800000|2022-08-19 08:30:00|1977.7|1977.4|1974.5|1974.2|1977.7|1977.4|1974.4|1974.1|752
1660898100000|2022-08-19 08:35:00|1974.4|1974.1|1975.2|1974.9|1975.6|1975.3|1973.9|1973.6|594
1660898400000|2022-08-19 08:40:00|1975|1974.7|1975.6|1975.3|1976.2|1975.9|1974.7|1974.4|224
1660898700000|2022-08-19 08:45:00|1975.5|1975.2|1975.9|1975.6|1976.8|1976.5|1975.1|1974.8|143
1660899000000|2022-08-19 08:50:00|1975.8|1975.5|1975.3|1975|1975.9|1975.6|1974.6|1974.3|125
1660899300000|2022-08-19 08:55:00|1975.4|1975.1|1976.9|1976.6|1977.1|1976.8|1974.9|1974.6|175
1660899600000|2022-08-19 09:00:00|1977|1976.7|1976.3|1976|1977|1976.7|1975.3|1975|279
1660899900000|2022-08-19 09:05:00|1976|1975.7|1975.7|1975.4|1976.2|1975.9|1975.2|1974.9|177
1660900200000|2022-08-19 09:10:00|1975.6|1975.3|1976.7|1976.4|1976.7|1976.4|1974.6|1974.3|189
1660900500000|2022-08-19 09:15:00|1976.6|1976.3|1977|1976.7|1977.9|1977.6|1976.4|1976.1|144
1660900800000|2022-08-19 09:20:00|1977.1|1976.8|1975.6|1975.3|1977.2|1976.9|1975.5|1975.2|203
1660901100000|2022-08-19 09:25:00|1975.5|1975.2|1976.5|1976.2|1976.7|1976.4|1975.3|1975|126
1660901400000|2022-08-19 09:30:00|1976.6|1976.3|1976.4|1976.1|1976.8|1976.5|1975.9|1975.6|131
1660901700000|2022-08-19 09:35:00|1976.5|1976.2|1977.8|1977.5|1977.9|1977.6|1976.3|1976|153
1660902000000|2022-08-19 09:40:00|1977.7|1977.4|1977.9|1977.6|1978.9|1978.6|1977.6|1977.3|261
1660902300000|2022-08-19 09:45:00|1978|1977.7|1977.6|1977.3|1979.2|1978.9|1977.4|1977.1|242
1660902600000|2022-08-19 09:50:00|1977.5|1977.2|1976.6|1976.3|1977.6|1977.3|1976|1975.7|322
1660902900000|2022-08-19 09:55:00|1976.5|1976.2|1975.1|1974.8|1976.9|1976.6|1974.9|1974.6|163
1660903200000|2022-08-19 10:00:00|1975.2|1974.9|1974.6|1974.3|1975.6|1975.3|1974|1973.7|268
1660903500000|2022-08-19 10:05:00|1974.7|1974.4|1973.9|1973.6|1975|1974.7|1973.5|1973.2|164
1660903800000|2022-08-19 10:10:00|1973.8|1973.5|1974|1973.7|1975|1974.7|1973.6|1973.3|145
1660904100000|2022-08-19 10:15:00|1973.9|1973.6|1976|1975.7|1976.1|1975.8|1973.9|1973.6|124
1660904400000|2022-08-19 10:20:00|1976.1|1975.8|1975.2|1974.9|1976.4|1976.1|1975|1974.7|106
1660904700000|2022-08-19 10:25:00|1975.1|1974.8|1975.1|1974.8|1975.6|1975.3|1974.4|1974.1|112
1660905000000|2022-08-19 10:30:00|1975.2|1974.9|1973.5|1973.2|1975.5|1975.2|1973.5|1973.2|76
1660905300000|2022-08-19 10:35:00|1973.6|1973.3|1971.1|1970.8|1974.3|1974|1970.8|1970.5|418
1660905600000|2022-08-19 10:40:00|1971|1970.7|1969.6|1969.3|1972.1|1971.8|1969.4|1969.1|348
1660905900000|2022-08-19 10:45:00|1969.7|1969.4|1968.8|1968.5|1969.7|1969.4|1968.4|1968.1|327
1660906200000|2022-08-19 10:50:00|1968.9|1968.6|1969.3|1969|1970.2|1969.9|1968.4|1968.1|165
1660906500000|2022-08-19 10:55:00|1969.4|1969.1|1970.1|1969.8|1970.6|1970.3|1968.6|1968.3|191
1660906800000|2022-08-19 11:00:00|1970|1969.7|1970.9|1970.6|1971.5|1971.2|1969.9|1969.6|268
1660907100000|2022-08-19 11:05:00|1971|1970.7|1971.4|1971.1|1971.4|1971.1|1968.8|1968.5|183
1660907400000|2022-08-19 11:10:00|1971.3|1971|1971.5|1971.2|1971.9|1971.6|1970.7|1970.4|173
1660907700000|2022-08-19 11:15:00|1971.6|1971.3|1970.7|1970.4|1972|1971.7|1970.6|1970.3|145
1660908000000|2022-08-19 11:20:00|1971|1970.7|1972.2|1971.9|1972.4|1972.1|1970.8|1970.5|163
1660908300000|2022-08-19 11:25:00|1972.1|1971.8|1971.2|1970.9|1972.2|1971.9|1970.8|1970.5|222
1660908600000|2022-08-19 11:30:00|1971.3|1971|1970.2|1969.9|1972.4|1972.1|1970|1969.7|241
1660908900000|2022-08-19 11:35:00|1970.1|1969.8|1970.5|1970.2|1970.8|1970.5|1969.5|1969.2|212
1660909200000|2022-08-19 11:40:00|1970.4|1970.1|1972.1|1971.8|1972.1|1971.8|1969.6|1969.3|143
1660909500000|2022-08-19 11:45:00|1972.2|1971.9|1972.4|1972.1|1972.7|1972.4|1971.9|1971.6|190
1660909800000|2022-08-19 11:50:00|1972.5|1972.2|1971.5|1971.2|1972.8|1972.5|1971.5|1971.2|255
1660910100000|2022-08-19 11:55:00|1971.4|1971.1|1972.8|1972.5|1972.9|1972.6|1970.2|1969.9|671
1660910400000|2022-08-19 12:00:00|1972.9|1972.6|1972.9|1972.6|1973.1|1972.8|1971.3|1971|482
1660910700000|2022-08-19 12:05:00|1972.8|1972.5|1972.8|1972.5|1973.7|1973.4|1972.3|1972|221
1660911000000|2022-08-19 12:10:00|1972.7|1972.4|1971.7|1971.4|1973|1972.7|1970.8|1970.5|407
1660911300000|2022-08-19 12:15:00|1971.6|1971.3|1972.2|1971.9|1972.5|1972.2|1971.4|1971.1|288
1660911600000|2022-08-19 12:20:00|1972.3|1972|1969.8|1969.5|1972.4|1972.1|1969.4|1969.1|554
1660911900000|2022-08-19 12:25:00|1969.7|1969.4|1970.1|1969.8|1970.3|1970|1969.1|1968.8|235
1660912200000|2022-08-19 12:30:00|1970|1969.7|1969.5|1969.2|1970.4|1970.1|1968.7|1968.4|294
1660912500000|2022-08-19 12:35:00|1969.6|1969.3|1971.8|1971.5|1971.9|1971.6|1969.5|1969.2|410
1660912800000|2022-08-19 12:40:00|1971.9|1971.6|1971.8|1971.5|1973.3|1973|1971.8|1971.5|325
1660913100000|2022-08-19 12:45:00|1971.9|1971.6|1972.1|1971.8|1973.1|1972.8|1971.7|1971.4|209
1660913400000|2022-08-19 12:50:00|1972|1971.7|1974.7|1974.4|1974.9|1974.6|1972|1971.7|853
1660913700000|2022-08-19 12:55:00|1974.6|1974.3|1972.9|1972.6|1975|1974.7|1972.2|1971.9|414
1660914000000|2022-08-19 13:00:00|1973|1972.7|1971.3|1971|1974.1|1973.8|1971.3|1971|408
1660914300000|2022-08-19 13:05:00|1971.4|1971.1|1973.2|1972.9|1973.3|1973|1971.1|1970.8|430
1660914600000|2022-08-19 13:10:00|1973.3|1973|1974.3|1974|1974.3|1974|1971.9|1971.6|388
1660914900000|2022-08-19 13:15:00|1974.1|1973.8|1974.2|1973.9|1974.3|1974|1973.3|1973|786
1660915200000|2022-08-19 13:20:00|1974.1|1973.8|1975.1|1974.8|1975.4|1975.1|1973.7|1973.4|594
1660915500000|2022-08-19 13:25:00|1975.2|1974.9|1974.6|1974.3|1975.8|1975.5|1973.7|1973.4|1808
1660915800000|2022-08-19 13:30:00|1974.5|1974.2|1973.9|1973.6|1976.7|1976.4|1969.7|1969.4|9330
1660916100000|2022-08-19 13:35:00|1973.4|1973.1|1969.5|1969.2|1974.1|1973.8|1969|1968.7|3371
1660916400000|2022-08-19 13:40:00|1969|1968.7|1963.4|1963.1|1969.8|1969.5|1963|1962.7|3551
1660916700000|2022-08-19 13:45:00|1963.1|1962.8|1959.7|1959.4|1964|1963.7|1959.3|1959|4251
1660917000000|2022-08-19 13:50:00|1959.8|1959.5|1958.1|1957.8|1960.3|1960|1957.6|1957.3|3216
1660917300000|2022-08-19 13:55:00|1957.9|1957.6|1957.6|1957.3|1959.1|1958.8|1956|1955.7|3542
1660917600000|2022-08-19 14:00:00|1957.7|1957.4|1958.3|1958|1959.9|1959.6|1955.2|1954.9|3492
1660917900000|2022-08-19 14:05:00|1958.5|1958.2|1955.7|1955.4|1959.9|1959.6|1955.7|1955.4|2252
1660918200000|2022-08-19 14:10:00|1955.8|1955.5|1955.6|1955.3|1958.1|1957.8|1955.5|1955.2|2329
1660918500000|2022-08-19 14:15:00|1955.7|1955.4|1956.6|1956.3|1957.1|1956.8|1954.4|1954.1|2099
1660918800000|2022-08-19 14:20:00|1956.7|1956.4|1956.9|1956.6|1961.5|1961.2|1956.6|1956.3|2630
1660919100000|2022-08-19 14:25:00|1957|1956.7|1958.1|1957.8|1958.1|1957.8|1955.2|1954.9|1780
1660919400000|2022-08-19 14:30:00|1958|1957.7|1957.9|1957.6|1960.3|1960|1957.1|1956.8|1644
1660919700000|2022-08-19 14:35:00|1958|1957.7|1959.1|1958.8|1959.8|1959.5|1956.7|1956.4|1647
1660920000000|2022-08-19 14:40:00|1958.9|1958.6|1957.4|1957.1|1959|1958.7|1955.2|1954.9|2834
1660920300000|2022-08-19 14:45:00|1957.3|1957|1959.8|1959.5|1960.7|1960.4|1957|1956.7|1712
1660920600000|2022-08-19 14:50:00|1959.7|1959.4|1955.3|1955|1960.1|1959.8|1955.2|1954.9|1707
1660920900000|2022-08-19 14:55:00|1955.2|1954.9|1953.3|1953|1956|1955.7|1953.3|1953|2752
1660921200000|2022-08-19 15:00:00|1953.2|1952.9|1951.5|1951.2|1954.2|1953.9|1951.3|1951|1801
1660921500000|2022-08-19 15:05:00|1951.6|1951.3|1948.7|1948.4|1952.1|1951.8|1948.3|1948|2712
1660921800000|2022-08-19 15:10:00|1948.6|1948.3|1948.1|1947.8|1949.8|1949.5|1947.1|1946.8|1997
1660922100000|2022-08-19 15:15:00|1948.2|1947.9|1948.1|1947.8|1949.3|1949|1946.1|1945.8|2460
1660922400000|2022-08-19 15:20:00|1948.2|1947.9|1947.3|1947|1949|1948.7|1946.8|1946.5|1060
1660922700000|2022-08-19 15:25:00|1947.4|1947.1|1949.3|1949|1949.6|1949.3|1945.9|1945.6|1436
1660923000000|2022-08-19 15:30:00|1949.4|1949.1|1948.6|1948.3|1950|1949.7|1946.9|1946.6|1391
1660923300000|2022-08-19 15:35:00|1948.5|1948.2|1951.2|1950.9|1951.9|1951.6|1948.2|1947.9|1337
1660923600000|2022-08-19 15:40:00|1951.1|1950.8|1951.9|1951.6|1953.3|1953|1950.7|1950.4|985
1660923900000|2022-08-19 15:45:00|1952|1951.7|1955.1|1954.8|1956.4|1956.1|1951.3|1951|1849
1660924200000|2022-08-19 15:50:00|1955.2|1954.9|1955.1|1954.8|1956.4|1956.1|1954.4|1954.1|1791
1660924500000|2022-08-19 15:55:00|1955.2|1954.9|1954.9|1954.6|1955.5|1955.2|1954.3|1954|924
1660924800000|2022-08-19 16:00:00|1954.8|1954.5|1953.7|1953.4|1955.1|1954.8|1952.6|1952.3|1351
1660925100000|2022-08-19 16:05:00|1953.9|1953.6|1950.7|1950.4|1954.6|1954.3|1950.2|1949.9|1351
1660925400000|2022-08-19 16:10:00|1951.1|1950.8|1952.8|1952.5|1953.2|1952.9|1951|1950.7|1094
1660925700000|2022-08-19 16:15:00|1952.9|1952.6|1954.4|1954.1|1955|1954.7|1952.7|1952.4|1238
1660926000000|2022-08-19 16:20:00|1954.3|1954|1953.8|1953.5|1954.7|1954.4|1953.3|1953|799
1660926300000|2022-08-19 16:25:00|1953.7|1953.4|1951.5|1951.2|1953.8|1953.5|1951|1950.7|1016
1660926600000|2022-08-19 16:30:00|1951.6|1951.3|1953|1952.7|1953.3|1953|1950.8|1950.5|988
1660926900000|2022-08-19 16:35:00|1952.9|1952.6|1956.8|1956.5|1957.1|1956.8|1952.7|1952.4|1659
1660927200000|2022-08-19 16:40:00|1956.7|1956.4|1957.2|1956.9|1957.4|1957.1|1954.9|1954.6|1376
1660927500000|2022-08-19 16:45:00|1957.1|1956.8|1955.5|1955.2|1958|1957.7|1955.5|1955.2|1491
1660927800000|2022-08-19 16:50:00|1955.6|1955.3|1957.2|1956.9|1957.6|1957.3|1955.5|1955.2|780
1660928100000|2022-08-19 16:55:00|1957|1956.7|1957.4|1957.1|1958.9|1958.6|1957|1956.7|928
1660928400000|2022-08-19 17:00:00|1957.5|1957.2|1958|1957.7|1958.6|1958.3|1956.7|1956.4|606
1660928700000|2022-08-19 17:05:00|1958.1|1957.8|1956.3|1956|1958.3|1958|1955.6|1955.3|615
1660929000000|2022-08-19 17:10:00|1956.2|1955.9|1955.2|1954.9|1956.9|1956.6|1954.8|1954.5|696
1660929300000|2022-08-19 17:15:00|1955.3|1955|1954.8|1954.5|1956.3|1956|1954.6|1954.3|705
1660929600000|2022-08-19 17:20:00|1954.7|1954.4|1954.2|1953.9|1954.9|1954.6|1953.9|1953.6|527
1660929900000|2022-08-19 17:25:00|1954.1|1953.8|1953.4|1953.1|1954.6|1954.3|1953|1952.7|491
1660930200000|2022-08-19 17:30:00|1953.2|1952.9|1951.4|1951.1|1953.3|1953|1949.8|1949.5|1590
1660930500000|2022-08-19 17:35:00|1951.5|1951.2|1950|1949.7|1951.6|1951.3|1949.2|1948.9|734
1660930800000|2022-08-19 17:40:00|1950.1|1949.8|1951|1950.7|1951.3|1951|1949.9|1949.6|437
1660931100000|2022-08-19 17:45:00|1950.8|1950.5|1951.6|1951.3|1952.1|1951.8|1950.6|1950.3|427
1660931400000|2022-08-19 17:50:00|1951.5|1951.2|1953.5|1953.2|1953.6|1953.3|1951.3|1951|736
1660931700000|2022-08-19 17:55:00|1953.4|1953.1|1954.2|1953.9|1954.6|1954.3|1953.3|1953|640
1660932000000|2022-08-19 18:00:00|1954.3|1954|1954.5|1954.2|1955|1954.7|1953.1|1952.8|667
1660932300000|2022-08-19 18:05:00|1954.6|1954.3|1954.4|1954.1|1955|1954.7|1953.8|1953.5|626
1660932600000|2022-08-19 18:10:00|1954.5|1954.2|1951.3|1951|1954.6|1954.3|1951.1|1950.8|905
1660932900000|2022-08-19 18:15:00|1951.2|1950.9|1951.9|1951.6|1952.2|1951.9|1950.4|1950.1|998
1660933200000|2022-08-19 18:20:00|1951.8|1951.5|1952.8|1952.5|1953.2|1952.9|1951.1|1950.8|650
1660933500000|2022-08-19 18:25:00|1952.7|1952.4|1953.5|1953.2|1953.8|1953.5|1952|1951.7|567
1660933800000|2022-08-19 18:30:00|1953.6|1953.3|1954|1953.7|1954.6|1954.3|1952.7|1952.4|787
1660934100000|2022-08-19 18:35:00|1954.1|1953.8|1952.7|1952.4|1954.6|1954.3|1952.7|1952.4|554
1660934400000|2022-08-19 18:40:00|1952.8|1952.5|1953.3|1953|1953.4|1953.1|1951.4|1951.1|856
1660934700000|2022-08-19 18:45:00|1953.4|1953.1|1953.6|1953.3|1954.1|1953.8|1952.5|1952.2|759
1660935000000|2022-08-19 18:50:00|1953.5|1953.2|1950.6|1950.3|1953.5|1953.2|1950.1|1949.8|1105
1660935300000|2022-08-19 18:55:00|1950.4|1950.1|1950|1949.7|1951.1|1950.8|1949.1|1948.8|1108
1660935600000|2022-08-19 19:00:00|1949.9|1949.6|1947.2|1946.9|1950.4|1950.1|1946.9|1946.6|1356
1660935900000|2022-08-19 19:05:00|1947.1|1946.8|1946.6|1946.3|1947.4|1947.1|1946.1|1945.8|1332
1660936200000|2022-08-19 19:10:00|1946.7|1946.4|1949.5|1949.2|1950.2|1949.9|1946.7|1946.4|2425
1660936500000|2022-08-19 19:15:00|1949.6|1949.3|1949.3|1949|1951|1950.7|1948.8|1948.5|1434
1660936800000|2022-08-19 19:20:00|1949.2|1948.9|1949.9|1949.6|1950.6|1950.3|1948.8|1948.5|1462
1660937100000|2022-08-19 19:25:00|1950|1949.7|1950.6|1950.3|1950.7|1950.4|1949.4|1949.1|1301
1660937400000|2022-08-19 19:30:00|1950.7|1950.4|1950.3|1950|1951.6|1951.3|1949.5|1949.2|1451
1660937700000|2022-08-19 19:35:00|1950.4|1950.1|1950.4|1950.1|1951.4|1951.1|1950|1949.7|1195
1660938000000|2022-08-19 19:40:00|1950.3|1950|1952.7|1952.4|1952.7|1952.4|1950.1|1949.8|2223
1660938300000|2022-08-19 19:45:00|1952.8|1952.5|1951.7|1951.4|1953.5|1953.2|1950.3|1950|2624
1660938600000|2022-08-19 19:50:00|1951.8|1951.5|1952.4|1952.1|1955.2|1954.9|1951.8|1951.5|3883
1660938900000|2022-08-19 19:55:00|1952.6|1952.3|1951.5|1951.2|1953.2|1952.9|1951.5|1951.2|10365
1660939200000|2022-08-19 20:00:00|1951.4|1951.1|1951.8|1951.5|1952.3|1952|1951|1950.7|3065
1660939500000|2022-08-19 20:05:00|1951.9|1951.6|1952.5|1952.2|1953.7|1953.4|1951.7|1951.4|1436
1660939800000|2022-08-19 20:10:00|1952.4|1952.1|1952.4|1952.1|1953.2|1952.9|1951.8|1951.5|919
1660940100000|2022-08-19 20:15:00|1952.3|1952|1952.8|1952.5|1952.9|1952.6|1952.3|1952|144
1660940400000|2022-08-19 20:20:00|1952.7|1952.4|1952.8|1952.5|1953.6|1953.3|1952.5|1952.2|651
1660940700000|2022-08-19 20:25:00|1952.9|1952.6|1952.5|1952.2|1953.4|1953.1|1952.3|1952|472
1660941000000|2022-08-19 20:30:00|1952.6|1952.3|1952.2|1951.9|1952.7|1952.4|1952.1|1951.8|118
1660941300000|2022-08-19 20:35:00|1952.3|1952|1952.2|1951.9|1952.5|1952.2|1952|1951.7|117
1660941600000|2022-08-19 20:40:00|1952.4|1952.1|1952|1951.7|1952.4|1952.1|1951.8|1951.5|171
1660941900000|2022-08-19 20:45:00|1952.2|1951.9|1952.9|1952.6|1952.9|1952.6|1952|1951.7|256
1660942200000|2022-08-19 20:50:00|1952.8|1952.5|1952.7|1952.4|1952.9|1952.6|1952.2|1951.9|237
1660942500000|2022-08-19 20:55:00|1952.6|1952.3|1952.2|1951.4|1952.6|1952.3|1951.6|1951.3|219
1661119200000|2022-08-21 22:00:00|1944.5|1944.2|1945.4|1945.1|1947|1946.7|1944.4|1944.1|440
1661119500000|2022-08-21 22:05:00|1945.5|1945.2|1945.3|1945|1945.6|1945.3|1944.4|1944.1|69
1661119800000|2022-08-21 22:10:00|1945.4|1945.1|1946.2|1945.9|1946.6|1946.3|1945.3|1945|90
1661120100000|2022-08-21 22:15:00|1946.3|1946|1945.9|1945.6|1946.6|1946.3|1945.3|1945|42
1661120400000|2022-08-21 22:20:00|1946|1945.7|1945.1|1944.8|1946.2|1945.9|1945.1|1944.8|46
1661120700000|2022-08-21 22:25:00|1945.2|1944.9|1946.3|1946|1946.5|1946.2|1945.2|1944.9|53
1661121000000|2022-08-21 22:30:00|1946.5|1946.2|1946.7|1946.4|1947.4|1947.1|1946.5|1946.2|32
1661121300000|2022-08-21 22:35:00|1946.5|1946.2|1946.3|1946|1947|1946.7|1946.2|1945.9|71
1661121600000|2022-08-21 22:40:00|1946.4|1946.1|1946.8|1946.5|1946.9|1946.6|1946.3|1946|30
1661121900000|2022-08-21 22:45:00|1946.6|1946.3|1946.7|1946.4|1947|1946.7|1946.5|1946.2|13
1661122200000|2022-08-21 22:50:00|1946.8|1946.5|1947.1|1946.8|1947.3|1947|1946.8|1946.5|9
1661122500000|2022-08-21 22:55:00|1947.2|1946.9|1946.3|1946|1947.3|1947|1946.2|1945.9|16
1661122800000|2022-08-21 23:00:00|1946.2|1945.9|1946.4|1946.1|1946.5|1946.2|1946|1945.7|22
1661123100000|2022-08-21 23:05:00|1946.3|1946|1946.4|1946.1|1946.8|1946.5|1946.3|1946|23
1661123400000|2022-08-21 23:10:00|1946.5|1946.2|1945.8|1945.5|1946.6|1946.3|1945.7|1945.4|59
1661123700000|2022-08-21 23:15:00|1945.7|1945.4|1946.1|1945.8|1946.3|1946|1945.7|1945.4|22
1661124000000|2022-08-21 23:20:00|1946|1945.7|1945|1944.7|1946.1|1945.8|1945|1944.7|41
1661124300000|2022-08-21 23:25:00|1944.9|1944.6|1944.1|1943.8|1944.9|1944.6|1943.8|1943.5|119
1661124600000|2022-08-21 23:30:00|1944.2|1943.9|1944.5|1944.2|1944.5|1944.2|1943.5|1943.2|48
1661124900000|2022-08-21 23:35:00|1944.4|1944.1|1943.6|1943.3|1944.6|1944.3|1943.3|1943|37
1661125200000|2022-08-21 23:40:00|1943.5|1943.2|1943.7|1943.4|1944.4|1944.1|1943.5|1943.2|155
1661125500000|2022-08-21 23:45:00|1943.8|1943.5|1942.4|1942.1|1943.8|1943.5|1942.2|1941.9|87
1661125800000|2022-08-21 23:50:00|1942.3|1942|1941.1|1940.8|1942.4|1942.1|1941.1|1940.8|101
1661126100000|2022-08-21 23:55:00|1941.2|1940.9|1941|1940.7|1941.2|1940.9|1939.6|1939.3|298
1661126400000|2022-08-22 00:00:00|1941.1|1940.8|1940.1|1939.8|1941.7|1941.4|1939.1|1938.8|169
1661126700000|2022-08-22 00:05:00|1940.2|1939.9|1940.4|1940.1|1940.9|1940.6|1940.1|1939.8|52
1661127000000|2022-08-22 00:10:00|1940.5|1940.2|1940.2|1939.9|1940.6|1940.3|1939.7|1939.4|64
1661127300000|2022-08-22 00:15:00|1940.5|1940.2|1941.6|1941.3|1942.4|1942.1|1940.4|1940.1|136
1661127600000|2022-08-22 00:20:00|1941.7|1941.4|1941|1940.7|1941.9|1941.6|1941|1940.7|39
1661127900000|2022-08-22 00:25:00|1941.1|1940.8|1940.4|1940.1|1941.1|1940.8|1939.8|1939.5|41
1661128200000|2022-08-22 00:30:00|1940.3|1940|1941.7|1941.4|1941.7|1941.4|1940|1939.7|40
1661128500000|2022-08-22 00:35:00|1941.8|1941.5|1941.8|1941.5|1943.2|1942.9|1941.7|1941.4|114
1661128800000|2022-08-22 00:40:00|1941.7|1941.4|1941.6|1941.3|1942.1|1941.8|1940.7|1940.4|101
1661129100000|2022-08-22 00:45:00|1941.8|1941.5|1942.1|1941.8|1942.4|1942.1|1941.3|1941|29
1661129400000|2022-08-22 00:50:00|1942|1941.7|1942.2|1941.9|1942.5|1942.2|1941.9|1941.6|45
1661129700000|2022-08-22 00:55:00|1942.1|1941.8|1940.9|1940.6|1942.4|1942.1|1940.5|1940.2|45
1661130000000|2022-08-22 01:00:00|1940.6|1940.3|1941|1940.7|1941.5|1941.2|1940.5|1940.2|46
1661130300000|2022-08-22 01:05:00|1940.9|1940.6|1940.7|1940.4|1941.4|1941.1|1940.3|1940|39
1661130600000|2022-08-22 01:10:00|1940.9|1940.6|1941.6|1941.3|1941.8|1941.5|1940.6|1940.3|34
1661130900000|2022-08-22 01:15:00|1941.5|1941.2|1941.7|1941.4|1942.2|1941.9|1941.2|1940.9|50
1661131200000|2022-08-22 01:20:00|1941.8|1941.5|1943|1942.7|1943.9|1943.6|1941.8|1941.5|42
1661131500000|2022-08-22 01:25:00|1943.1|1942.8|1944.2|1943.9|1944.6|1944.3|1943|1942.7|62
1661131800000|2022-08-22 01:30:00|1944.3|1944|1945.1|1944.8|1945.3|1945|1944.1|1943.8|76
1661132100000|2022-08-22 01:35:00|1945.2|1944.9|1945|1944.7|1945.6|1945.3|1944.5|1944.2|41
1661132400000|2022-08-22 01:40:00|1945.1|1944.8|1944.9|1944.6|1945.6|1945.3|1944.6|1944.3|104
1661132700000|2022-08-22 01:45:00|1944.9|1944.6|1944.4|1944.1|1945.3|1945|1944.3|1944|26
1661133000000|2022-08-22 01:50:00|1944.3|1944|1943.8|1943.5|1944.8|1944.5|1943.7|1943.4|92
1661133300000|2022-08-22 01:55:00|1943.9|1943.6|1944|1943.7|1944.5|1944.2|1943.7|1943.4|52
1661133600000|2022-08-22 02:00:00|1944.2|1943.9|1944.6|1944.3|1944.7|1944.4|1943.8|1943.5|41
1661133900000|2022-08-22 02:05:00|1944.7|1944.4|1945.3|1945|1945.4|1945.1|1944.6|1944.3|16
1661134200000|2022-08-22 02:10:00|1945.2|1944.9|1944.4|1944.1|1945.5|1945.2|1944.4|1944.1|47
1661134500000|2022-08-22 02:15:00|1944.5|1944.2|1944.5|1944.2|1944.8|1944.5|1943.9|1943.6|86
1661134800000|2022-08-22 02:20:00|1944.6|1944.3|1944.9|1944.6|1945.2|1944.9|1944.6|1944.3|18
1661135100000|2022-08-22 02:25:00|1944.8|1944.5|1944.6|1944.3|1945.5|1945.2|1944.5|1944.2|61
1661135400000|2022-08-22 02:30:00|1944.7|1944.4|1945.5|1945.2|1945.5|1945.2|1944.6|1944.3|22
1661135700000|2022-08-22 02:35:00|1945.4|1945.1|1945.6|1945.3|1945.6|1945.3|1945.3|1945|82
1661136000000|2022-08-22 02:40:00|1945.5|1945.2|1945.1|1944.8|1945.6|1945.3|1945|1944.7|25
1661136300000|2022-08-22 02:45:00|1945.2|1944.9|1945.6|1945.3|1945.8|1945.5|1945.1|1944.8|47
1661136600000|2022-08-22 02:50:00|1945.7|1945.4|1947.8|1947.5|1947.8|1947.5|1945.7|1945.4|109
1661136900000|2022-08-22 02:55:00|1947.7|1947.4|1948.1|1947.8|1948.2|1947.9|1947.4|1947.1|83
1661137200000|2022-08-22 03:00:00|1948|1947.7|1947.2|1946.9|1948.1|1947.8|1947.1|1946.8|75
1661137500000|2022-08-22 03:05:00|1947.1|1946.8|1947.2|1946.9|1947.3|1947|1946.9|1946.6|54
1661137800000|2022-08-22 03:10:00|1947.3|1947|1947.3|1947|1947.4|1947.1|1946.9|1946.6|51
1661138100000|2022-08-22 03:15:00|1947.3|1947|1947.1|1946.8|1947.5|1947.2|1946.9|1946.6|24
1661138400000|2022-08-22 03:20:00|1947|1946.7|1946.9|1946.6|1947.4|1947.1|1946.6|1946.3|28
1661138700000|2022-08-22 03:25:00|1946.8|1946.5|1947.2|1946.9|1947.3|1947|1946.4|1946.1|22
1661139000000|2022-08-22 03:30:00|1946.9|1946.6|1945.7|1945.4|1947.2|1946.9|1945.7|1945.4|14
1661139300000|2022-08-22 03:35:00|1945.6|1945.3|1945.7|1945.4|1946.1|1945.8|1945.4|1945.1|39
1661139600000|2022-08-22 03:40:00|1945.8|1945.5|1945.9|1945.6|1946.3|1946|1945.8|1945.5|47
1661139900000|2022-08-22 03:45:00|1945.8|1945.5|1945.5|1945.2|1946.1|1945.8|1945.2|1944.9|48
1661140200000|2022-08-22 03:50:00|1945.6|1945.3|1945.3|1945|1945.8|1945.5|1945.1|1944.8|23
1661140500000|2022-08-22 03:55:00|1945.4|1945.1|1945.6|1945.3|1945.7|1945.4|1945.3|1945|30
1661140800000|2022-08-22 04:00:00|1945.7|1945.4|1945|1944.7|1945.7|1945.4|1945|1944.7|51
1661141100000|2022-08-22 04:05:00|1945.1|1944.8|1944.7|1944.4|1945.4|1945.1|1944.6|1944.3|66
1661141400000|2022-08-22 04:10:00|1944.6|1944.3|1944.7|1944.4|1945.2|1944.9|1944.4|1944.1|24
1661141700000|2022-08-22 04:15:00|1944.8|1944.5|1945|1944.7|1945|1944.7|1944.2|1943.9|76
1661142000000|2022-08-22 04:20:00|1945.1|1944.8|1945.3|1945|1945.3|1945|1945|1944.7|20
1661142300000|2022-08-22 04:25:00|1945.2|1944.9|1944.6|1944.3|1945.3|1945|1944.6|1944.3|15
1661142600000|2022-08-22 04:30:00|1944.8|1944.5|1944.6|1944.3|1945.2|1944.9|1944.5|1944.2|62
1661142900000|2022-08-22 04:35:00|1944.7|1944.4|1944.8|1944.5|1944.8|1944.5|1944.6|1944.3|10
1661143200000|2022-08-22 04:40:00|1944.7|1944.4|1944.1|1943.8|1944.7|1944.4|1944.1|1943.8|48
1661143500000|2022-08-22 04:45:00|1944.2|1943.9|1943.7|1943.4|1944.3|1944|1943.5|1943.2|24
1661143800000|2022-08-22 04:50:00|1943.6|1943.3|1943.6|1943.3|1944|1943.7|1943.5|1943.2|15
1661144100000|2022-08-22 04:55:00|1943.5|1943.2|1943.6|1943.3|1943.9|1943.6|1943.4|1943.1|10
1661144400000|2022-08-22 05:00:00|1943.4|1943.1|1943.7|1943.4|1944.2|1943.9|1943.4|1943.1|41
1661144700000|2022-08-22 05:05:00|1943.6|1943.3|1943.5|1943.2|1943.7|1943.4|1943|1942.7|33
1661145000000|2022-08-22 05:10:00|1943.6|1943.3|1943.1|1942.8|1943.9|1943.6|1942.6|1942.3|35
1661145300000|2022-08-22 05:15:00|1943.2|1942.9|1944.5|1944.2|1944.6|1944.3|1943|1942.7|50
1661145600000|2022-08-22 05:20:00|1944.6|1944.3|1944.4|1944.1|1945.3|1945|1944.2|1943.9|40
1661145900000|2022-08-22 05:25:00|1944.3|1944|1944.7|1944.4|1944.7|1944.4|1944.1|1943.8|28
1661146200000|2022-08-22 05:30:00|1944.6|1944.3|1944.2|1943.9|1945.1|1944.8|1944.2|1943.9|44
1661146500000|2022-08-22 05:35:00|1944.3|1944|1943.3|1943|1944.3|1944|1943.3|1943|37
1661146800000|2022-08-22 05:40:00|1943.4|1943.1|1943.2|1942.9|1943.6|1943.3|1943|1942.7|27
1661147100000|2022-08-22 05:45:00|1943.1|1942.8|1942.7|1942.4|1943.4|1943.1|1942.6|1942.3|19
1661147400000|2022-08-22 05:50:00|1942.8|1942.5|1942.7|1942.4|1943|1942.7|1942.4|1942.1|27
1661147700000|2022-08-22 05:55:00|1942.8|1942.5|1942.7|1942.4|1943|1942.7|1942.3|1942|50
1661148000000|2022-08-22 06:00:00|1942.8|1942.5|1941.1|1940.8|1943.3|1943|1940.5|1940.2|143
1661148300000|2022-08-22 06:05:00|1941.2|1940.9|1939.9|1939.6|1941.5|1941.2|1939.5|1939.2|130
1661148600000|2022-08-22 06:10:00|1940|1939.7|1940.2|1939.9|1940.7|1940.4|1939.5|1939.2|85
1661148900000|2022-08-22 06:15:00|1940.1|1939.8|1942|1941.7|1942.4|1942.1|1939.5|1939.2|76
1661149200000|2022-08-22 06:20:00|1941.9|1941.6|1942.5|1942.2|1942.8|1942.5|1941.9|1941.6|45
1661149500000|2022-08-22 06:25:00|1942.4|1942.1|1941.3|1941|1942.7|1942.4|1941|1940.7|94
1661149800000|2022-08-22 06:30:00|1941.2|1940.9|1939.3|1939|1941.6|1941.3|1939.2|1938.9|127
1661150100000|2022-08-22 06:35:00|1939.2|1938.9|1938.8|1938.5|1940|1939.7|1938.7|1938.4|92
1661150400000|2022-08-22 06:40:00|1938.9|1938.6|1939.6|1939.3|1940.2|1939.9|1938.9|1938.6|36
1661150700000|2022-08-22 06:45:00|1939.7|1939.4|1939.7|1939.4|1940.7|1940.4|1939|1938.7|76
1661151000000|2022-08-22 06:50:00|1939.8|1939.5|1940.7|1940.4|1941.1|1940.8|1939.7|1939.4|58
1661151300000|2022-08-22 06:55:00|1940.6|1940.3|1941.3|1941|1941.4|1941.1|1940.3|1940|77
1661151600000|2022-08-22 07:00:00|1941.2|1940.9|1942.1|1941.8|1942.7|1942.4|1939.3|1939|300
1661151900000|2022-08-22 07:05:00|1942|1941.7|1941.5|1941.2|1944.6|1944.3|1941.4|1941.1|198
1661152200000|2022-08-22 07:10:00|1941.7|1941.4|1941.8|1941.5|1942.7|1942.4|1941|1940.7|162
1661152500000|2022-08-22 07:15:00|1941.9|1941.6|1939.9|1939.6|1943|1942.7|1939.8|1939.5|348
1661152800000|2022-08-22 07:20:00|1939.8|1939.5|1940.6|1940.3|1941.3|1941|1939.6|1939.3|119
1661153100000|2022-08-22 07:25:00|1940.5|1940.2|1935.8|1935.5|1940.8|1940.5|1935.7|1935.4|319
1661153400000|2022-08-22 07:30:00|1936.2|1935.9|1934.4|1934.1|1936.4|1936.1|1934.1|1933.8|310
1661153700000|2022-08-22 07:35:00|1934.3|1934|1936|1935.7|1936.5|1936.2|1934.3|1934|339
1661154000000|2022-08-22 07:40:00|1936.1|1935.8|1933.5|1933.2|1936.4|1936.1|1933.1|1932.8|301
1661154300000|2022-08-22 07:45:00|1933.4|1933.1|1932.2|1931.9|1934|1933.7|1932.1|1931.8|343
1661154600000|2022-08-22 07:50:00|1932.1|1931.8|1931.3|1931|1932.5|1932.2|1930.3|1930|543
1661154900000|2022-08-22 07:55:00|1931.4|1931.1|1930.9|1930.6|1931.9|1931.6|1930.5|1930.2|236
1661155200000|2022-08-22 08:00:00|1931.1|1930.8|1928.8|1928.5|1931.5|1931.2|1928.3|1928|471
1661155500000|2022-08-22 08:05:00|1928.7|1928.4|1929.5|1929.2|1930.9|1930.6|1928.3|1928|470
1661155800000|2022-08-22 08:10:00|1929.4|1929.1|1928.1|1927.8|1930.1|1929.8|1927.6|1927.3|468
1661156100000|2022-08-22 08:15:00|1928|1927.7|1929.5|1929.2|1930.4|1930.1|1927.4|1927.1|422
1661156400000|2022-08-22 08:20:00|1929.4|1929.1|1928.9|1928.6|1930.7|1930.4|1928.5|1928.2|294
1661156700000|2022-08-22 08:25:00|1929|1928.7|1930.1|1929.8|1931|1930.7|1928.3|1928|326
1661157000000|2022-08-22 08:30:00|1930|1929.7|1927.8|1927.5|1930.8|1930.5|1927.4|1927.1|209
1661157300000|2022-08-22 08:35:00|1927.7|1927.4|1928.8|1928.5|1929.6|1929.3|1927.5|1927.2|237
1661157600000|2022-08-22 08:40:00|1928.6|1928.3|1928.2|1927.9|1928.9|1928.6|1926.6|1926.3|336
1661157900000|2022-08-22 08:45:00|1928.3|1928|1929.3|1929|1929.7|1929.4|1927.7|1927.4|429
1661158200000|2022-08-22 08:50:00|1929.2|1928.9|1929.3|1929|1930|1929.7|1928.8|1928.5|167
1661158500000|2022-08-22 08:55:00|1929.4|1929.1|1929.7|1929.4|1930.7|1930.4|1928.9|1928.6|270
1661158800000|2022-08-22 09:00:00|1929.8|1929.5|1928.4|1928.1|1929.8|1929.5|1928.1|1927.8|218
1661159100000|2022-08-22 09:05:00|1928.3|1928|1929.1|1928.8|1929.3|1929|1928|1927.7|171
1661159400000|2022-08-22 09:10:00|1929.2|1928.9|1929|1928.7|1930.2|1929.9|1928.3|1928|133
1661159700000|2022-08-22 09:15:00|1928.9|1928.6|1930|1929.7|1930.4|1930.1|1928.3|1928|156
1661160000000|2022-08-22 09:20:00|1930.2|1929.9|1928.7|1928.4|1930.3|1930|1928.2|1927.9|171
1661160300000|2022-08-22 09:25:00|1928.8|1928.5|1928.3|1928|1928.8|1928.5|1927.7|1927.4|135
1661160600000|2022-08-22 09:30:00|1928.4|1928.1|1925.8|1925.5|1928.4|1928.1|1925.3|1925|259
1661160900000|2022-08-22 09:35:00|1925.7|1925.4|1925.5|1925.2|1926.6|1926.3|1925.1|1924.8|161
1661161200000|2022-08-22 09:40:00|1925.4|1925.1|1925.5|1925.2|1925.9|1925.6|1925.1|1924.8|185
1661161500000|2022-08-22 09:45:00|1925.4|1925.1|1927.7|1927.4|1927.8|1927.5|1925.4|1925.1|237
1661161800000|2022-08-22 09:50:00|1927.8|1927.5|1929.1|1928.8|1929.4|1929.1|1927.7|1927.4|222
1661162100000|2022-08-22 09:55:00|1929|1928.7|1929|1928.7|1929.7|1929.4|1928.9|1928.6|124
1661162400000|2022-08-22 10:00:00|1928.9|1928.6|1928.4|1928.1|1929.6|1929.3|1928.2|1927.9|264
1661162700000|2022-08-22 10:05:00|1928.3|1928|1930.1|1929.8|1930.8|1930.5|1928.3|1928|221
1661163000000|2022-08-22 10:10:00|1930|1929.7|1931|1930.7|1932.3|1932|1930|1929.7|407
1661163300000|2022-08-22 10:15:00|1930.9|1930.6|1931.6|1931.3|1932.1|1931.8|1930.9|1930.6|134
1661163600000|2022-08-22 10:20:00|1931.5|1931.2|1931.6|1931.3|1931.8|1931.5|1930.8|1930.5|139
1661163900000|2022-08-22 10:25:00|1931.7|1931.4|1930.7|1930.4|1931.7|1931.4|1930.6|1930.3|92
1661164200000|2022-08-22 10:30:00|1930.6|1930.3|1930.3|1930|1931.2|1930.9|1930.1|1929.8|182
1661164500000|2022-08-22 10:35:00|1930.2|1929.9|1931.7|1931.4|1932.6|1932.3|1930.1|1929.8|452
1661164800000|2022-08-22 10:40:00|1931.6|1931.3|1930|1929.7|1932|1931.7|1929.8|1929.5|162
1661165100000|2022-08-22 10:45:00|1929.9|1929.6|1931.8|1931.5|1931.9|1931.6|1929.7|1929.4|150
1661165400000|2022-08-22 10:50:00|1931.9|1931.6|1932.8|1932.5|1933|1932.7|1931.6|1931.3|116
1661165700000|2022-08-22 10:55:00|1932.7|1932.4|1932|1931.7|1933.2|1932.9|1931.7|1931.4|189
1661166000000|2022-08-22 11:00:00|1932.2|1931.9|1932.4|1932.1|1933.1|1932.8|1931.9|1931.6|266
1661166300000|2022-08-22 11:05:00|1932.3|1932|1931.7|1931.4|1932.6|1932.3|1931.4|1931.1|165
1661166600000|2022-08-22 11:10:00|1931.8|1931.5|1932.6|1932.3|1933.3|1933|1931.7|1931.4|123
1661166900000|2022-08-22 11:15:00|1932.7|1932.4|1931.9|1931.6|1933|1932.7|1931.6|1931.3|147
1661167200000|2022-08-22 11:20:00|1932|1931.7|1932.6|1932.3|1934.2|1933.9|1931.8|1931.5|225
1661167500000|2022-08-22 11:25:00|1932.5|1932.2|1931.4|1931.1|1932.6|1932.3|1930.8|1930.5|184
1661167800000|2022-08-22 11:30:00|1931.5|1931.2|1930.3|1930|1931.5|1931.2|1930|1929.7|115
1661168100000|2022-08-22 11:35:00|1930.2|1929.9|1931.1|1930.8|1931.2|1930.9|1929.8|1929.5|88
1661168400000|2022-08-22 11:40:00|1931|1930.7|1930.8|1930.5|1931.1|1930.8|1929.7|1929.4|247
1661168700000|2022-08-22 11:45:00|1930.9|1930.6|1930.4|1930.1|1931.2|1930.9|1930.2|1929.9|153
1661169000000|2022-08-22 11:50:00|1930.3|1930|1930.8|1930.5|1931.5|1931.2|1929.7|1929.4|245
1661169300000|2022-08-22 11:55:00|1930.7|1930.4|1931.6|1931.3|1931.8|1931.5|1930.4|1930.1|277
1661169600000|2022-08-22 12:00:00|1931.4|1931.1|1929.6|1929.3|1931.7|1931.4|1929.5|1929.2|355
1661169900000|2022-08-22 12:05:00|1929.7|1929.4|1928.9|1928.6|1930.7|1930.4|1928.9|1928.6|454
1661170200000|2022-08-22 12:10:00|1929|1928.7|1928.2|1927.9|1929.5|1929.2|1927.8|1927.5|555
1661170500000|2022-08-22 12:15:00|1928.1|1927.8|1928.9|1928.6|1929.2|1928.9|1927.8|1927.5|407
1661170800000|2022-08-22 12:20:00|1928.8|1928.5|1928.7|1928.4|1929.5|1929.2|1928.1|1927.8|218
1661171100000|2022-08-22 12:25:00|1928.6|1928.3|1928.8|1928.5|1928.8|1928.5|1927.6|1927.3|269
1661171400000|2022-08-22 12:30:00|1928.9|1928.6|1930.1|1929.8|1931|1930.7|1928.2|1927.9|423
1661171700000|2022-08-22 12:35:00|1930|1929.7|1929.4|1929.1|1930.3|1930|1929.1|1928.8|199
1661172000000|2022-08-22 12:40:00|1929.3|1929|1930.1|1929.8|1930.4|1930.1|1929.1|1928.8|209
1661172300000|2022-08-22 12:45:00|1930.3|1930|1929.9|1929.6|1930.5|1930.2|1928.7|1928.4|221
1661172600000|2022-08-22 12:50:00|1929.8|1929.5|1930|1929.7|1930.4|1930.1|1929.2|1928.9|224
1661172900000|2022-08-22 12:55:00|1929.9|1929.6|1928.7|1928.4|1930.2|1929.9|1928.5|1928.2|133
1661173200000|2022-08-22 13:00:00|1928.8|1928.5|1929.5|1929.2|1929.7|1929.4|1928.1|1927.8|283
1661173500000|2022-08-22 13:05:00|1929.6|1929.3|1929|1928.7|1929.6|1929.3|1928.6|1928.3|445
1661173800000|2022-08-22 13:10:00|1928.9|1928.6|1928.3|1928|1929.3|1929|1927.4|1927.1|407
1661174100000|2022-08-22 13:15:00|1928.2|1927.9|1928.2|1927.9|1928.8|1928.5|1927.6|1927.3|477
1661174400000|2022-08-22 13:20:00|1928.1|1927.8|1927.2|1926.9|1928.8|1928.5|1926.4|1926.1|524
1661174700000|2022-08-22 13:25:00|1927.4|1927.1|1924.5|1924.2|1927.4|1927.1|1924.2|1923.9|1141
1661175000000|2022-08-22 13:30:00|1924.9|1924.6|1919.4|1919.1|1927|1926.7|1919.2|1918.9|10905
1661175300000|2022-08-22 13:35:00|1919.2|1918.9|1922.9|1922.6|1923.4|1923.1|1916.4|1916.1|5691
1661175600000|2022-08-22 13:40:00|1923|1922.7|1927|1926.7|1927.9|1927.6|1922.5|1922.2|5857
1661175900000|2022-08-22 13:45:00|1927.1|1926.8|1922.7|1922.4|1928.2|1927.9|1922.4|1922.1|3959
1661176200000|2022-08-22 13:50:00|1922.3|1922|1923.4|1923.1|1923.7|1923.4|1920.3|1920|4453
1661176500000|2022-08-22 13:55:00|1923.5|1923.2|1923.8|1923.5|1925|1924.7|1923|1922.7|2898
1661176800000|2022-08-22 14:00:00|1923.9|1923.6|1923.7|1923.4|1923.9|1923.6|1920.3|1920|4666
1661177100000|2022-08-22 14:05:00|1923.6|1923.3|1922.4|1922.1|1924.3|1924|1920.3|1920|2702
1661177400000|2022-08-22 14:10:00|1922.5|1922.2|1918.8|1918.5|1923|1922.7|1918|1917.7|3659
1661177700000|2022-08-22 14:15:00|1918.7|1918.4|1918|1917.7|1919.6|1919.3|1917|1916.7|2338
1661178000000|2022-08-22 14:20:00|1918.2|1917.9|1913|1912.7|1918.7|1918.4|1912.9|1912.6|2929
1661178300000|2022-08-22 14:25:00|1912.8|1912.5|1913.4|1913.1|1916.2|1915.9|1912.5|1912.2|2275
1661178600000|2022-08-22 14:30:00|1913.5|1913.2|1912.9|1912.6|1916.2|1915.9|1911.9|1911.6|2007
1661178900000|2022-08-22 14:35:00|1912.8|1912.5|1915.9|1915.6|1917|1916.7|1912.5|1912.2|2224
1661179200000|2022-08-22 14:40:00|1916|1915.7|1917.2|1916.9|1920|1919.7|1915.1|1914.8|2373
1661179500000|2022-08-22 14:45:00|1917.3|1917|1920.3|1920|1920.8|1920.5|1916.8|1916.5|1822
1661179800000|2022-08-22 14:50:00|1920.2|1919.9|1916.3|1916|1920.7|1920.4|1915.8|1915.5|2383
1661180100000|2022-08-22 14:55:00|1916.4|1916.1|1913.5|1913.2|1917.2|1916.9|1913.4|1913.1|1582
1661180400000|2022-08-22 15:00:00|1913.6|1913.3|1915.9|1915.6|1916.8|1916.5|1912.9|1912.6|2913
1661180700000|2022-08-22 15:05:00|1916|1915.7|1916.8|1916.5|1917.5|1917.2|1915.9|1915.6|1420
1661181000000|2022-08-22 15:10:00|1916.7|1916.4|1919|1918.7|1919.4|1919.1|1916.4|1916.1|1354
1661181300000|2022-08-22 15:15:00|1918.9|1918.6|1919.6|1919.3|1920.7|1920.4|1918.6|1918.3|1099
1661181600000|2022-08-22 15:20:00|1919.7|1919.4|1920.8|1920.5|1921.4|1921.1|1919.6|1919.3|1276
1661181900000|2022-08-22 15:25:00|1920.7|1920.4|1920.4|1920.1|1922.1|1921.8|1920.1|1919.8|1405
1661182200000|2022-08-22 15:30:00|1920.5|1920.2|1921.7|1921.4|1921.8|1921.5|1919.1|1918.8|1274
1661182500000|2022-08-22 15:35:00|1921.6|1921.3|1919.9|1919.6|1922.6|1922.3|1919.4|1919.1|2042
1661182800000|2022-08-22 15:40:00|1920|1919.7|1920.5|1920.2|1922.5|1922.2|1919.8|1919.5|1701
1661183100000|2022-08-22 15:45:00|1920.4|1920.1|1919|1918.7|1920.9|1920.6|1918|1917.7|1376
1661183400000|2022-08-22 15:50:00|1918.9|1918.6|1920.1|1919.8|1920.7|1920.4|1918.8|1918.5|1141
1661183700000|2022-08-22 15:55:00|1920.2|1919.9|1920.1|1919.8|1922.1|1921.8|1919.4|1919.1|1359
1661184000000|2022-08-22 16:00:00|1920.3|1920|1920.2|1919.9|1921.7|1921.4|1919.5|1919.2|1482
1661184300000|2022-08-22 16:05:00|1920.3|1920|1917|1916.7|1920.9|1920.6|1916.8|1916.5|1425
1661184600000|2022-08-22 16:10:00|1917.1|1916.8|1917.1|1916.8|1918.4|1918.1|1916.6|1916.3|873
1661184900000|2022-08-22 16:15:00|1917|1916.7|1918.5|1918.2|1918.7|1918.4|1916.8|1916.5|938
1661185200000|2022-08-22 16:20:00|1918.4|1918.1|1920.6|1920.3|1921.2|1920.9|1918.2|1917.9|1111
1661185500000|2022-08-22 16:25:00|1920.7|1920.4|1917.6|1917.3|1921.6|1921.3|1917.4|1917.1|1087
1661185800000|2022-08-22 16:30:00|1917.7|1917.4|1918.3|1918|1919.1|1918.8|1917.4|1917.1|512
1661186100000|2022-08-22 16:35:00|1918.4|1918.1|1920.2|1919.9|1921|1920.7|1918.2|1917.9|816
1661186400000|2022-08-22 16:40:00|1920.1|1919.8|1916.9|1916.6|1920.2|1919.9|1916.8|1916.5|837
1661186700000|2022-08-22 16:45:00|1917|1916.7|1917.2|1916.9|1917.7|1917.4|1915.7|1915.4|1054
1661187000000|2022-08-22 16:50:00|1917.3|1917|1918.2|1917.9|1918.3|1918|1916.7|1916.4|857
1661187300000|2022-08-22 16:55:00|1918.3|1918|1917.9|1917.6|1918.4|1918.1|1917.1|1916.8|615
1661187600000|2022-08-22 17:00:00|1917.8|1917.5|1915.2|1914.9|1918.2|1917.9|1915|1914.7|1114
1661187900000|2022-08-22 17:05:00|1915.1|1914.8|1914.9|1914.6|1915.4|1915.1|1914.5|1914.2|640
1661188200000|2022-08-22 17:10:00|1914.8|1914.5|1913.6|1913.3|1915.1|1914.8|1913|1912.7|1004
1661188500000|2022-08-22 17:15:00|1913.5|1913.2|1913.1|1912.8|1913.9|1913.6|1912.4|1912.1|849
1661188800000|2022-08-22 17:20:00|1913|1912.7|1912.7|1912.4|1914.2|1913.9|1912.4|1912.1|1281
1661189100000|2022-08-22 17:25:00|1912.6|1912.3|1910.3|1910|1913|1912.7|1910.1|1909.8|1527
1661189400000|2022-08-22 17:30:00|1910.2|1909.9|1909|1908.7|1910.8|1910.5|1909|1908.7|982
1661189700000|2022-08-22 17:35:00|1909.1|1908.8|1909.3|1909|1910|1909.7|1908.7|1908.4|1223
1661190000000|2022-08-22 17:40:00|1909.1|1908.8|1909.3|1909|1910.1|1909.8|1909|1908.7|960
1661190300000|2022-08-22 17:45:00|1909.2|1908.9|1908.2|1907.9|1909.7|1909.4|1908.2|1907.9|1039
1661190600000|2022-08-22 17:50:00|1908.1|1907.8|1908.3|1908|1908.9|1908.6|1907.4|1907.1|1275
1661190900000|2022-08-22 17:55:00|1908.1|1907.8|1907.4|1907.1|1908.2|1907.9|1907.1|1906.8|905
1661191200000|2022-08-22 18:00:00|1907.5|1907.2|1906.9|1906.6|1908.2|1907.9|1906.7|1906.4|760
1661191500000|2022-08-22 18:05:00|1906.8|1906.5|1906.4|1906.1|1908.1|1907.8|1906|1905.7|1504
1661191800000|2022-08-22 18:10:00|1906.5|1906.2|1907.2|1906.9|1907.3|1907|1905.9|1905.6|1231
1661192100000|2022-08-22 18:15:00|1907.3|1907|1907.1|1906.8|1907.6|1907.3|1906.3|1906|1014
1661192400000|2022-08-22 18:20:00|1907|1906.7|1906.1|1905.8|1907.7|1907.4|1906.1|1905.8|968
1661192700000|2022-08-22 18:25:00|1906.2|1905.9|1906.3|1906|1907.1|1906.8|1905.9|1905.6|1144
1661193000000|2022-08-22 18:30:00|1906.2|1905.9|1906.6|1906.3|1907.1|1906.8|1905.7|1905.4|1087
1661193300000|2022-08-22 18:35:00|1906.7|1906.4|1906.5|1906.2|1907.2|1906.9|1906|1905.7|663
1661193600000|2022-08-22 18:40:00|1906.4|1906.1|1905.1|1904.8|1906.5|1906.2|1905|1904.7|996
1661193900000|2022-08-22 18:45:00|1905|1904.7|1906.4|1906.1|1906.8|1906.5|1905|1904.7|878
1661194200000|2022-08-22 18:50:00|1906.3|1906|1906.5|1906.2|1907.8|1907.5|1906.2|1905.9|1000
1661194500000|2022-08-22 18:55:00|1906.4|1906.1|1906.8|1906.5|1907.3|1907|1904.8|1904.5|1310
1661194800000|2022-08-22 19:00:00|1906.9|1906.6|1908.6|1908.3|1909.9|1909.6|1906.8|1906.5|2536
1661195100000|2022-08-22 19:05:00|1908.7|1908.4|1909.2|1908.9|1909.3|1909|1908.2|1907.9|1272
1661195400000|2022-08-22 19:10:00|1909.3|1909|1910|1909.7|1910.5|1910.2|1909.2|1908.9|1607
1661195700000|2022-08-22 19:15:00|1910.1|1909.8|1907.9|1907.6|1911|1910.7|1907.8|1907.5|2054
1661196000000|2022-08-22 19:20:00|1907.8|1907.5|1908.8|1908.5|1909|1908.7|1906.8|1906.5|1767
1661196300000|2022-08-22 19:25:00|1908.9|1908.6|1907.1|1906.8|1910|1909.7|1906.9|1906.6|2633
1661196600000|2022-08-22 19:30:00|1907.2|1906.9|1905.6|1905.3|1908.2|1907.9|1905.6|1905.3|1607
1661196900000|2022-08-22 19:35:00|1905.5|1905.2|1908.2|1907.9|1908.4|1908.1|1905.4|1905.1|2014
1661197200000|2022-08-22 19:40:00|1908.3|1908|1904.8|1904.5|1908.3|1908|1904.7|1904.4|2611
1661197500000|2022-08-22 19:45:00|1904.9|1904.6|1907.8|1907.5|1907.9|1907.6|1904.7|1904.4|3358
1661197800000|2022-08-22 19:50:00|1907.7|1907.4|1909.1|1908.8|1911.7|1911.4|1907.5|1907.2|4585
1661198100000|2022-08-22 19:55:00|1908.9|1908.6|1911|1910.7|1911.6|1911.3|1908.3|1908|12239
1661198400000|2022-08-22 20:00:00|1910.9|1910.6|1911.5|1911.2|1912.4|1912.1|1910.3|1910|3943
1661198700000|2022-08-22 20:05:00|1911.3|1911|1911.9|1911.6|1912.1|1911.8|1911.2|1910.9|932
1661199000000|2022-08-22 20:10:00|1911.8|1911.5|1912.7|1912.4|1913.1|1912.8|1911.6|1911.3|868
1661199300000|2022-08-22 20:15:00|1912.6|1912.3|1912.4|1912.1|1912.8|1912.5|1911.7|1911.4|238
1661199600000|2022-08-22 20:20:00|1912.3|1912|1913.2|1912.9|1913.2|1912.9|1912.1|1911.8|102
1661199900000|2022-08-22 20:25:00|1913.1|1912.8|1913.2|1912.9|1913.5|1913.2|1912.9|1912.6|169
1661200200000|2022-08-22 20:30:00|1913.1|1912.8|1912.6|1912.3|1913.4|1913.1|1912.6|1912.3|185
1661200500000|2022-08-22 20:35:00|1912.5|1912.2|1912.2|1911.9|1912.6|1912.3|1912.1|1911.8|469
1661200800000|2022-08-22 20:40:00|1912.1|1911.8|1912.4|1912.1|1912.5|1912.2|1912|1911.7|219
1661201100000|2022-08-22 20:45:00|1912.6|1912.3|1913.6|1913.3|1913.6|1913.3|1912.4|1912.1|207
1661201400000|2022-08-22 20:50:00|1913.5|1913.2|1913.7|1913.4|1913.8|1913.5|1913.4|1913.1|229
1661201700000|2022-08-22 20:55:00|1913.6|1913.3|1913.5|1912.7|1913.7|1913.4|1913.1|1912.7|198
1661202000000|2022-08-22 21:00:00|1913.4|1912.6|1913.6|1912.8|1913.6|1912.8|1913.3|1912.5|0
1661202300000|2022-08-22 21:05:00|1913.7|1912.9|1913.3|1912.5|1913.7|1912.9|1913.3|1912.5|0
1661202600000|2022-08-22 21:10:00|1913.4|1912.6|1913.6|1912.8|1913.6|1912.8|1913.2|1912.4|0
1661202900000|2022-08-22 21:15:00|1913.7|1912.9|1913.7|1912.9|1913.7|1912.9|1913.6|1912.8|0
1661203200000|2022-08-22 21:20:00|1913.6|1912.8|1913.7|1912.9|1913.7|1912.9|1913.6|1912.8|0
1661203500000|2022-08-22 21:25:00|1913.6|1912.8|1913.6|1912.8|1913.7|1912.9|1913.6|1912.8|0
1661203800000|2022-08-22 21:30:00|1913.7|1912.9|1913.6|1912.8|1913.7|1912.9|1913.6|1912.8|0
1661204100000|2022-08-22 21:35:00|1913.7|1912.9|1913.8|1913|1913.8|1913|1913.7|1912.9|0
1661204400000|2022-08-22 21:40:00|1913.7|1912.9|1914|1913.2|1914|1913.2|1913.7|1912.9|0
1661204700000|2022-08-22 21:45:00|1913.9|1913.1|1913.9|1913.1|1913.9|1913.1|1913.9|1913.1|0
1661205000000|2022-08-22 21:50:00|1913.8|1913|1913.9|1913.1|1913.9|1913.1|1913.8|1913|0
1661205300000|2022-08-22 21:55:00|1913.8|1913|1914|1913.2|1914|1913.2|1913.8|1913|0
1661205600000|2022-08-22 22:00:00|1914.1|1913.3|1912.1|1911.8|1914.1|1913.3|1911.4|1911.1|166
1661205900000|2022-08-22 22:05:00|1912|1911.7|1913.2|1912.9|1913.2|1912.9|1911.8|1911.5|58
1661206200000|2022-08-22 22:10:00|1913.1|1912.8|1913.2|1912.9|1913.3|1913|1912.9|1912.6|13
1661206500000|2022-08-22 22:15:00|1913.3|1913|1913|1912.7|1913.3|1913|1912.9|1912.6|23
1661206800000|2022-08-22 22:20:00|1913.1|1912.8|1913.5|1913.2|1913.5|1913.2|1912.9|1912.6|33
1661207100000|2022-08-22 22:25:00|1913.6|1913.3|1913.7|1913.4|1914|1913.7|1913.6|1913.3|19
1661207400000|2022-08-22 22:30:00|1913.8|1913.5|1914.2|1913.9|1914.3|1914|1913.5|1913.2|61
1661207700000|2022-08-22 22:35:00|1914.3|1914|1914.8|1914.5|1915.1|1914.8|1914.2|1913.9|64
1661208000000|2022-08-22 22:40:00|1914.9|1914.6|1915.2|1914.9|1915.3|1915|1914.6|1914.3|15
1661208300000|2022-08-22 22:45:00|1915.1|1914.8|1915.2|1914.9|1915.3|1915|1914.8|1914.5|26
1661208600000|2022-08-22 22:50:00|1915.1|1914.8|1914.9|1914.6|1915.4|1915.1|1914.7|1914.4|26
1661208900000|2022-08-22 22:55:00|1915|1914.7|1914.9|1914.6|1915.1|1914.8|1914.8|1914.5|19
1661209200000|2022-08-22 23:00:00|1915|1914.7|1914.9|1914.6|1915.1|1914.8|1914.5|1914.2|18
1661209500000|2022-08-22 23:05:00|1915|1914.7|1915.1|1914.8|1915.3|1915|1914.8|1914.5|8
1661209800000|2022-08-22 23:10:00|1915.2|1914.9|1915.6|1915.3|1915.9|1915.6|1915.2|1914.9|146
1661210100000|2022-08-22 23:15:00|1915.7|1915.4|1915.4|1915.1|1915.8|1915.5|1915.3|1915|19
1661210400000|2022-08-22 23:20:00|1915.5|1915.2|1915.4|1915.1|1915.5|1915.2|1915|1914.7|22
1661210700000|2022-08-22 23:25:00|1915.3|1915|1914.6|1914.3|1915.3|1915|1914.2|1913.9|24
1661211000000|2022-08-22 23:30:00|1914.5|1914.2|1915.4|1915.1|1915.5|1915.2|1914.3|1914|26
1661211300000|2022-08-22 23:35:00|1915.3|1915|1915|1914.7|1915.6|1915.3|1915|1914.7|31
1661211600000|2022-08-22 23:40:00|1915.1|1914.8|1915.2|1914.9|1915.2|1914.9|1914.9|1914.6|23
1661211900000|2022-08-22 23:45:00|1915.1|1914.8|1916|1915.7|1916|1915.7|1915|1914.7|93
1661212200000|2022-08-22 23:50:00|1915.9|1915.6|1916.4|1916.1|1916.4|1916.1|1915.4|1915.1|62
1661212500000|2022-08-22 23:55:00|1916.3|1916|1916.6|1916.3|1916.7|1916.4|1916|1915.7|64
1661212800000|2022-08-23 00:00:00|1916.5|1916.2|1915.2|1914.9|1917|1916.7|1915|1914.7|73
1661213100000|2022-08-23 00:05:00|1915.1|1914.8|1915.4|1915.1|1916.4|1916.1|1915|1914.7|20
1661213400000|2022-08-23 00:10:00|1915.3|1915|1915.4|1915.1|1915.5|1915.2|1915|1914.7|29
1661213700000|2022-08-23 00:15:00|1915.5|1915.2|1916.5|1916.2|1916.7|1916.4|1914.6|1914.3|83
1661214000000|2022-08-23 00:20:00|1916.6|1916.3|1916.1|1915.8|1917|1916.7|1915.8|1915.5|47
1661214300000|2022-08-23 00:25:00|1916.2|1915.9|1917|1916.7|1917.1|1916.8|1915.6|1915.3|48
1661214600000|2022-08-23 00:30:00|1917.1|1916.8|1916.2|1915.9|1917.1|1916.8|1915.7|1915.4|36
1661214900000|2022-08-23 00:35:00|1916.3|1916|1915.6|1915.3|1916.5|1916.2|1915.6|1915.3|12
1661215200000|2022-08-23 00:40:00|1915.7|1915.4|1915.1|1914.8|1915.9|1915.6|1914.9|1914.6|19
1661215500000|2022-08-23 00:45:00|1915|1914.7|1915.3|1915|1915.5|1915.2|1914.9|1914.6|21
1661215800000|2022-08-23 00:50:00|1915.2|1914.9|1912.8|1912.5|1915.3|1915|1912.7|1912.4|155
1661216100000|2022-08-23 00:55:00|1912.7|1912.4|1911.9|1911.6|1913.2|1912.9|1911.7|1911.4|110
1661216400000|2022-08-23 01:00:00|1912|1911.7|1911.6|1911.3|1912.3|1912|1911.4|1911.1|62
1661216700000|2022-08-23 01:05:00|1911.5|1911.2|1913.5|1913.2|1913.7|1913.4|1911.4|1911.1|68
1661217000000|2022-08-23 01:10:00|1913.6|1913.3|1913.6|1913.3|1913.7|1913.4|1912.6|1912.3|22
1661217300000|2022-08-23 01:15:00|1913.7|1913.4|1914.1|1913.8|1914.1|1913.8|1913.2|1912.9|34
1661217600000|2022-08-23 01:20:00|1914|1913.7|1914.7|1914.4|1915.3|1915|1914|1913.7|38
1661217900000|2022-08-23 01:25:00|1914.8|1914.5|1914.9|1914.6|1915|1914.7|1914.3|1914|26
1661218200000|2022-08-23 01:30:00|1915|1914.7|1915.2|1914.9|1915.3|1915|1914.4|1914.1|25
1661218500000|2022-08-23 01:35:00|1915.3|1915|1913.2|1912.9|1915.3|1915|1912.2|1911.9|50
1661218800000|2022-08-23 01:40:00|1913.3|1913|1912.9|1912.6|1913.8|1913.5|1912.6|1912.3|47
1661219100000|2022-08-23 01:45:00|1912.8|1912.5|1913.5|1913.2|1914.1|1913.8|1912.1|1911.8|43
1661219400000|2022-08-23 01:50:00|1913.6|1913.3|1912.8|1912.5|1913.6|1913.3|1912.3|1912|21
1661219700000|2022-08-23 01:55:00|1912.7|1912.4|1912|1911.7|1913|1912.7|1911.7|1911.4|59
1661220000000|2022-08-23 02:00:00|1912.1|1911.8|1913|1912.7|1913.2|1912.9|1912|1911.7|21
1661220300000|2022-08-23 02:05:00|1912.9|1912.6|1913.1|1912.8|1914.1|1913.8|1912.9|1912.6|20
1661220600000|2022-08-23 02:10:00|1913|1912.7|1912.9|1912.6|1913.2|1912.9|1912.7|1912.4|16
1661220900000|2022-08-23 02:15:00|1912.8|1912.5|1912.8|1912.5|1913.5|1913.2|1912.7|1912.4|9
1661221200000|2022-08-23 02:20:00|1912.9|1912.6|1913.2|1912.9|1913.3|1913|1912.3|1912|8
1661221500000|2022-08-23 02:25:00|1913.1|1912.8|1912.9|1912.6|1913.2|1912.9|1912.8|1912.5|6
1661221800000|2022-08-23 02:30:00|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.6|1912.3|7
1661222100000|2022-08-23 02:35:00|1912.9|1912.6|1914|1913.7|1914.6|1914.3|1912.9|1912.6|31
1661222400000|2022-08-23 02:40:00|1913.9|1913.6|1913.7|1913.4|1914|1913.7|1913.5|1913.2|5
1661222700000|2022-08-23 02:45:00|1913.8|1913.5|1915.4|1915.1|1915.7|1915.4|1913.8|1913.5|51
1661223000000|2022-08-23 02:50:00|1915.7|1915.4|1915.3|1915|1915.9|1915.6|1915|1914.7|31
1661223300000|2022-08-23 02:55:00|1915.2|1914.9|1915.2|1914.9|1915.5|1915.2|1914.7|1914.4|15
1661223600000|2022-08-23 03:00:00|1915.3|1915|1915|1914.7|1915.9|1915.6|1914.8|1914.5|65
1661223900000|2022-08-23 03:05:00|1915.1|1914.8|1914.8|1914.5|1915.3|1915|1914.8|1914.5|21
1661224200000|2022-08-23 03:10:00|1914.9|1914.6|1915.3|1915|1915.3|1915|1914.7|1914.4|9
1661224500000|2022-08-23 03:15:00|1915.4|1915.1|1914.5|1914.2|1915.4|1915.1|1914.5|1914.2|3
1661224800000|2022-08-23 03:20:00|1914.6|1914.3|1915.3|1915|1915.5|1915.2|1914.5|1914.2|11
1661225100000|2022-08-23 03:25:00|1915.4|1915.1|1914.8|1914.5|1915.4|1915.1|1914.7|1914.4|6
1661225400000|2022-08-23 03:30:00|1914.9|1914.6|1914.3|1914|1915|1914.7|1913.9|1913.6|24
1661225700000|2022-08-23 03:35:00|1914.4|1914.1|1914|1913.7|1914.6|1914.3|1913.9|1913.6|10
1661226000000|2022-08-23 03:40:00|1914.1|1913.8|1914.1|1913.8|1914.2|1913.9|1913.8|1913.5|3
1661226300000|2022-08-23 03:45:00|1914|1913.7|1913.7|1913.4|1914.3|1914|1913.4|1913.1|22
1661226600000|2022-08-23 03:50:00|1913.8|1913.5|1913.6|1913.3|1913.9|1913.6|1913.5|1913.2|36
1661226900000|2022-08-23 03:55:00|1913.5|1913.2|1913.7|1913.4|1913.8|1913.5|1913.5|1913.2|15
1661227200000|2022-08-23 04:00:00|1913.6|1913.3|1913.7|1913.4|1914.4|1914.1|1913.4|1913.1|31
1661227500000|2022-08-23 04:05:00|1913.8|1913.5|1913.1|1912.8|1913.8|1913.5|1913|1912.7|31
1661227800000|2022-08-23 04:10:00|1913|1912.7|1913.2|1912.9|1913.4|1913.1|1913|1912.7|19
1661228100000|2022-08-23 04:15:00|1913.1|1912.8|1912.7|1912.4|1913.4|1913.1|1912.6|1912.3|47
1661228400000|2022-08-23 04:20:00|1912.8|1912.5|1912.9|1912.6|1912.9|1912.6|1912.6|1912.3|22
1661228700000|2022-08-23 04:25:00|1913|1912.7|1912.8|1912.5|1913.1|1912.8|1912.8|1912.5|6
1661229000000|2022-08-23 04:30:00|1912.9|1912.6|1913.4|1913.1|1913.6|1913.3|1912.8|1912.5|30
1661229300000|2022-08-23 04:35:00|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1913|1912.7|29
1661229600000|2022-08-23 04:40:00|1913|1912.7|1913|1912.7|1913.1|1912.8|1912.6|1912.3|12
1661229900000|2022-08-23 04:45:00|1912.9|1912.6|1912.5|1912.2|1913|1912.7|1912.4|1912.1|34
1661230200000|2022-08-23 04:50:00|1912.7|1912.4|1912.4|1912.1|1912.7|1912.4|1912.1|1911.8|51
1661230500000|2022-08-23 04:55:00|1912.3|1912|1911.8|1911.5|1912.5|1912.2|1911.4|1911.1|133
1661230800000|2022-08-23 05:00:00|1911.7|1911.4|1911.7|1911.4|1912.3|1912|1911.4|1911.1|87
1661231100000|2022-08-23 05:05:00|1911.6|1911.3|1909.5|1909.2|1911.9|1911.6|1909.4|1909.1|111
1661231400000|2022-08-23 05:10:00|1909.6|1909.3|1909.7|1909.4|1910.4|1910.1|1909.4|1909.1|30
1661231700000|2022-08-23 05:15:00|1909.8|1909.5|1908.9|1908.6|1909.8|1909.5|1908.3|1908|92
1661232000000|2022-08-23 05:20:00|1908.8|1908.5|1908.8|1908.5|1908.9|1908.6|1908.1|1907.8|134
1661232300000|2022-08-23 05:25:00|1908.9|1908.6|1908.4|1908.1|1908.9|1908.6|1907.9|1907.6|95
1661232600000|2022-08-23 05:30:00|1908.5|1908.2|1907.2|1906.9|1908.6|1908.3|1907.1|1906.8|68
1661232900000|2022-08-23 05:35:00|1907.3|1907|1907.6|1907.3|1908|1907.7|1906.9|1906.6|72
1661233200000|2022-08-23 05:40:00|1907.7|1907.4|1908.6|1908.3|1908.9|1908.6|1907.6|1907.3|65
1661233500000|2022-08-23 05:45:00|1908.5|1908.2|1908|1907.7|1908.6|1908.3|1907.8|1907.5|92
1661233800000|2022-08-23 05:50:00|1907.9|1907.6|1908.5|1908.2|1909|1908.7|1907.7|1907.4|28
1661234100000|2022-08-23 05:55:00|1908.4|1908.1|1908.1|1907.8|1909.2|1908.9|1908|1907.7|12
1661234400000|2022-08-23 06:00:00|1908.2|1907.9|1909.6|1909.3|1909.9|1909.6|1908|1907.7|76
1661234700000|2022-08-23 06:05:00|1909.4|1909.1|1906.4|1906.1|1909.8|1909.5|1906.4|1906.1|87
1661235000000|2022-08-23 06:10:00|1906.6|1906.3|1903|1902.7|1906.9|1906.6|1902.8|1902.5|291
1661235300000|2022-08-23 06:15:00|1902.9|1902.6|1903.2|1902.9|1903.9|1903.6|1902.8|1902.5|146
1661235600000|2022-08-23 06:20:00|1903.1|1902.8|1902.3|1902|1903.2|1902.9|1901.6|1901.3|119
1661235900000|2022-08-23 06:25:00|1902.4|1902.1|1901.6|1901.3|1903.4|1903.1|1901.5|1901.2|80
1661236200000|2022-08-23 06:30:00|1901.5|1901.2|1901|1900.7|1902.4|1902.1|1900.8|1900.5|157
1661236500000|2022-08-23 06:35:00|1901.1|1900.8|1898.8|1898.5|1901.3|1901|1898.7|1898.4|160
1661236800000|2022-08-23 06:40:00|1898.9|1898.6|1901.4|1901.1|1901.6|1901.3|1898.9|1898.6|244
1661237100000|2022-08-23 06:45:00|1901.3|1901|1901.3|1901|1901.6|1901.3|1900.1|1899.8|99
1661237400000|2022-08-23 06:50:00|1901.4|1901.1|1902.4|1902.1|1902.7|1902.4|1901.4|1901.1|87
1661237700000|2022-08-23 06:55:00|1902.6|1902.3|1902.2|1901.9|1903.1|1902.8|1902.1|1901.8|40
1661238000000|2022-08-23 07:00:00|1902.3|1902|1905.7|1905.4|1906.1|1905.8|1902.3|1902|196
1661238300000|2022-08-23 07:05:00|1905.8|1905.5|1908.2|1907.9|1908.2|1907.9|1905.8|1905.5|272
1661238600000|2022-08-23 07:10:00|1908.4|1908.1|1907.3|1907|1909|1908.7|1906.8|1906.5|440
1661238900000|2022-08-23 07:15:00|1906|1905.7|1908.6|1908.3|1910.9|1910.6|1905.7|1905.4|670
1661239200000|2022-08-23 07:20:00|1908.7|1908.4|1912.1|1911.8|1912.4|1912.1|1908.6|1908.3|219
1661239500000|2022-08-23 07:25:00|1912|1911.7|1912|1911.7|1913.2|1912.9|1911.3|1911|328
1661239800000|2022-08-23 07:30:00|1912.4|1912.1|1910.2|1909.9|1913.7|1913.4|1909.9|1909.6|390
1661240100000|2022-08-23 07:35:00|1910.3|1910|1911.3|1911|1912.1|1911.8|1909.5|1909.2|205
1661240400000|2022-08-23 07:40:00|1911.4|1911.1|1914.7|1914.4|1915|1914.7|1911.3|1911|293
1661240700000|2022-08-23 07:45:00|1914.6|1914.3|1915.3|1915|1916.5|1916.2|1914.4|1914.1|245
1661241000000|2022-08-23 07:50:00|1915.4|1915.1|1915.7|1915.4|1915.8|1915.5|1914.4|1914.1|113
1661241300000|2022-08-23 07:55:00|1915.6|1915.3|1915.6|1915.3|1916.5|1916.2|1915.3|1915|141
1661241600000|2022-08-23 08:00:00|1915.8|1915.5|1917.9|1917.6|1918.1|1917.8|1915.8|1915.5|385
1661241900000|2022-08-23 08:05:00|1917.8|1917.5|1917.7|1917.4|1919.1|1918.8|1916.9|1916.6|140
1661242200000|2022-08-23 08:10:00|1917.8|1917.5|1917.9|1917.6|1919.9|1919.6|1917.6|1917.3|230
1661242500000|2022-08-23 08:15:00|1918|1917.7|1919|1918.7|1919.4|1919.1|1917.8|1917.5|70
1661242800000|2022-08-23 08:20:00|1919.1|1918.8|1918.1|1917.8|1919.4|1919.1|1917.2|1916.9|89
1661243100000|2022-08-23 08:25:00|1918.2|1917.9|1916.7|1916.4|1918.3|1918|1916.5|1916.2|70
1661243400000|2022-08-23 08:30:00|1916.6|1916.3|1917.9|1917.6|1918.1|1917.8|1915.6|1915.3|154
1661243700000|2022-08-23 08:35:00|1918.1|1917.8|1918.2|1917.9|1918.3|1918|1917.2|1916.9|96
1661244000000|2022-08-23 08:40:00|1918.1|1917.8|1917.7|1917.4|1919|1918.7|1917.6|1917.3|91
1661244300000|2022-08-23 08:45:00|1917.6|1917.3|1916.6|1916.3|1918.3|1918|1916.5|1916.2|44
1661244600000|2022-08-23 08:50:00|1916.5|1916.2|1916.3|1916|1916.9|1916.6|1916.1|1915.8|72
1661244900000|2022-08-23 08:55:00|1916.4|1916.1|1915.2|1914.9|1916.4|1916.1|1915.1|1914.8|43
1661245200000|2022-08-23 09:00:00|1915.1|1914.8|1915.2|1914.9|1915.7|1915.4|1914.5|1914.2|72
1661245500000|2022-08-23 09:05:00|1914.9|1914.6|1917|1916.7|1917.5|1917.2|1914.9|1914.6|86
1661245800000|2022-08-23 09:10:00|1917.1|1916.8|1915.7|1915.4|1917.2|1916.9|1915.7|1915.4|58
1661246100000|2022-08-23 09:15:00|1915.8|1915.5|1915.5|1915.2|1916.5|1916.2|1915.3|1915|64
1661246400000|2022-08-23 09:20:00|1915.4|1915.1|1914.8|1914.5|1915.6|1915.3|1914.8|1914.5|57
1661246700000|2022-08-23 09:25:00|1914.7|1914.4|1914.3|1914|1914.9|1914.6|1914.1|1913.8|88
1661247000000|2022-08-23 09:30:00|1914.2|1913.9|1914.4|1914.1|1915.2|1914.9|1914.2|1913.9|23
1661247300000|2022-08-23 09:35:00|1914.3|1914|1914|1913.7|1914.9|1914.6|1913.7|1913.4|40
1661247600000|2022-08-23 09:40:00|1913.9|1913.6|1914.6|1914.3|1914.8|1914.5|1913.9|1913.6|52
1661247900000|2022-08-23 09:45:00|1914.7|1914.4|1917.1|1916.8|1917.5|1917.2|1914.7|1914.4|107
1661248200000|2022-08-23 09:50:00|1917|1916.7|1917.5|1917.2|1917.9|1917.6|1916.7|1916.4|53
1661248500000|2022-08-23 09:55:00|1917.6|1917.3|1918.2|1917.9|1918.5|1918.2|1917.2|1916.9|103
1661248800000|2022-08-23 10:00:00|1918.1|1917.8|1917|1916.7|1918.1|1917.8|1916.9|1916.6|78
1661249100000|2022-08-23 10:05:00|1917.1|1916.8|1915.9|1915.6|1917.3|1917|1915.6|1915.3|116
1661249400000|2022-08-23 10:10:00|1916|1915.7|1915.6|1915.3|1916.1|1915.8|1915.1|1914.8|83
1661249700000|2022-08-23 10:15:00|1915.7|1915.4|1914|1913.7|1915.8|1915.5|1913.9|1913.6|90
1661250000000|2022-08-23 10:20:00|1913.9|1913.6|1913|1912.7|1914|1913.7|1912.8|1912.5|136
1661250300000|2022-08-23 10:25:00|1912.9|1912.6|1912.6|1912.3|1913.5|1913.2|1912.3|1912|74
1661250600000|2022-08-23 10:30:00|1912.5|1912.2|1913|1912.7|1914.3|1914|1912.5|1912.2|83
1661250900000|2022-08-23 10:35:00|1912.9|1912.6|1913.6|1913.3|1913.7|1913.4|1912.8|1912.5|55
1661251200000|2022-08-23 10:40:00|1913.7|1913.4|1917|1916.7|1917.1|1916.8|1913.7|1913.4|169
1661251500000|2022-08-23 10:45:00|1917.1|1916.8|1916|1915.7|1917.5|1917.2|1915.9|1915.6|119
1661251800000|2022-08-23 10:50:00|1915.9|1915.6|1916.1|1915.8|1916.3|1916|1915|1914.7|251
1661252100000|2022-08-23 10:55:00|1916|1915.7|1914.4|1914.1|1916.4|1916.1|1914.3|1914|109
1661252400000|2022-08-23 11:00:00|1914.1|1913.8|1913.2|1912.9|1915.1|1914.8|1913|1912.7|207
1661252700000|2022-08-23 11:05:00|1913.1|1912.8|1912.3|1912|1913.3|1913|1911.6|1911.3|154
1661253000000|2022-08-23 11:10:00|1912.2|1911.9|1913.1|1912.8|1913.2|1912.9|1911.4|1911.1|111
1661253300000|2022-08-23 11:15:00|1913|1912.7|1913.4|1913.1|1913.6|1913.3|1912.4|1912.1|72
1661253600000|2022-08-23 11:20:00|1913.3|1913|1913.8|1913.5|1914.4|1914.1|1913.3|1913|81
1661253900000|2022-08-23 11:25:00|1913.7|1913.4|1912.8|1912.5|1914|1913.7|1912.1|1911.8|55
1661254200000|2022-08-23 11:30:00|1912.7|1912.4|1912.4|1912.1|1913.9|1913.6|1912.2|1911.9|110
1661254500000|2022-08-23 11:35:00|1912.3|1912|1913.5|1913.2|1913.7|1913.4|1911.8|1911.5|92
1661254800000|2022-08-23 11:40:00|1913.4|1913.1|1913.1|1912.8|1913.5|1913.2|1912.7|1912.4|65
1661255100000|2022-08-23 11:45:00|1913.3|1913|1914.7|1914.4|1914.9|1914.6|1912.4|1912.1|244
1661255400000|2022-08-23 11:50:00|1914.6|1914.3|1915.7|1915.4|1916.2|1915.9|1913.8|1913.5|374
1661255700000|2022-08-23 11:55:00|1915.9|1915.6|1915.5|1915.2|1915.9|1915.6|1914.3|1914|146
1661256000000|2022-08-23 12:00:00|1915.4|1915.1|1915.5|1915.2|1915.8|1915.5|1914.4|1914.1|150
1661256300000|2022-08-23 12:05:00|1915.6|1915.3|1914.8|1914.5|1916.1|1915.8|1914.5|1914.2|131
1661256600000|2022-08-23 12:10:00|1914.9|1914.6|1914.2|1913.9|1915.1|1914.8|1913.6|1913.3|136
1661256900000|2022-08-23 12:15:00|1914.3|1914|1914|1913.7|1914.7|1914.4|1913.1|1912.8|187
1661257200000|2022-08-23 12:20:00|1914.1|1913.8|1913.5|1913.2|1914.6|1914.3|1912.6|1912.3|212
1661257500000|2022-08-23 12:25:00|1913.6|1913.3|1914.7|1914.4|1914.8|1914.5|1913.2|1912.9|135
1661257800000|2022-08-23 12:30:00|1914.8|1914.5|1913.8|1913.5|1915.3|1915|1912.7|1912.4|575
1661258100000|2022-08-23 12:35:00|1913.9|1913.6|1910.5|1910.2|1913.9|1913.6|1910.4|1910.1|404
1661258400000|2022-08-23 12:40:00|1910.6|1910.3|1912.2|1911.9|1912.8|1912.5|1910.6|1910.3|398
1661258700000|2022-08-23 12:45:00|1912.1|1911.8|1911.5|1911.2|1913.1|1912.8|1911.4|1911.1|291
1661259000000|2022-08-23 12:50:00|1911.4|1911.1|1912.3|1912|1912.5|1912.2|1910.5|1910.2|252
1661259300000|2022-08-23 12:55:00|1912.4|1912.1|1912.3|1912|1913|1912.7|1911.1|1910.8|307
1661259600000|2022-08-23 13:00:00|1912.5|1912.2|1909.9|1909.6|1912.5|1912.2|1909.7|1909.4|649
1661259900000|2022-08-23 13:05:00|1910|1909.7|1911.2|1910.9|1911.7|1911.4|1909.7|1909.4|342
1661260200000|2022-08-23 13:10:00|1911.1|1910.8|1911.4|1911.1|1911.4|1911.1|1910.2|1909.9|320
1661260500000|2022-08-23 13:15:00|1911.3|1911|1911.4|1911.1|1911.6|1911.3|1910.9|1910.6|406
1661260800000|2022-08-23 13:20:00|1911.5|1911.2|1913.6|1913.3|1913.8|1913.5|1911|1910.7|559
1661261100000|2022-08-23 13:25:00|1913.7|1913.4|1913.4|1913.1|1914.7|1914.4|1912.6|1912.3|946
1661261400000|2022-08-23 13:30:00|1913.1|1912.8|1920.9|1920.6|1922.4|1922.1|1913.1|1912.8|9445
1661261700000|2022-08-23 13:35:00|1921.1|1920.8|1918.2|1917.9|1922.2|1921.9|1918.2|1917.9|4775
1661262000000|2022-08-23 13:40:00|1918.3|1918|1915|1914.7|1921.8|1921.5|1914.5|1914.2|3747
1661262300000|2022-08-23 13:45:00|1916|1915.7|1921.7|1921.4|1923.4|1923.1|1916|1915.7|4361
1661262600000|2022-08-23 13:50:00|1921.8|1921.5|1926.4|1926.1|1928.6|1928.3|1921.7|1921.4|4712
1661262900000|2022-08-23 13:55:00|1926.3|1926|1924.6|1924.3|1928.1|1927.8|1923.5|1923.2|2521
1661263200000|2022-08-23 14:00:00|1924.5|1924.2|1921.8|1921.5|1927|1926.7|1921.3|1921|3244
1661263500000|2022-08-23 14:05:00|1921.9|1921.6|1930.2|1929.9|1930.2|1929.9|1921.7|1921.4|3366
1661263800000|2022-08-23 14:10:00|1930.3|1930|1932.5|1932.2|1933.7|1933.4|1929.6|1929.3|3323
1661264100000|2022-08-23 14:15:00|1932.8|1932.5|1931.2|1930.9|1933.7|1933.4|1929.7|1929.4|1838
1661264400000|2022-08-23 14:20:00|1931|1930.7|1929.7|1929.4|1933.4|1933.1|1929.6|1929.3|1536
1661264700000|2022-08-23 14:25:00|1929.6|1929.3|1923.8|1923.5|1930.1|1929.8|1923.5|1923.2|2210
1661265000000|2022-08-23 14:30:00|1923.9|1923.6|1928.4|1928.1|1928.6|1928.3|1923.1|1922.8|1648
1661265300000|2022-08-23 14:35:00|1928.5|1928.2|1921.9|1921.6|1929.1|1928.8|1921.9|1921.6|1416
1661265600000|2022-08-23 14:40:00|1921.8|1921.5|1925.2|1924.9|1926|1925.7|1920.9|1920.6|1598
1661265900000|2022-08-23 14:45:00|1925.3|1925|1925.9|1925.6|1926.4|1926.1|1923.3|1923|1146
1661266200000|2022-08-23 14:50:00|1926.1|1925.8|1921.4|1921.1|1927.6|1927.3|1920.8|1920.5|1643
1661266500000|2022-08-23 14:55:00|1921.2|1920.9|1919.2|1918.9|1921.5|1921.2|1918.9|1918.6|2821
1661266800000|2022-08-23 15:00:00|1919.4|1919.1|1918|1917.7|1920|1919.7|1914.4|1914.1|2890
1661267100000|2022-08-23 15:05:00|1918.1|1917.8|1919.6|1919.3|1920.4|1920.1|1916.3|1916|1723
1661267400000|2022-08-23 15:10:00|1919.8|1919.5|1922.3|1922|1923|1922.7|1918.8|1918.5|1401
1661267700000|2022-08-23 15:15:00|1922|1921.7|1921.5|1921.2|1922.8|1922.5|1920.8|1920.5|1921
1661268000000|2022-08-23 15:20:00|1921.4|1921.1|1921.1|1920.8|1922.4|1922.1|1919.7|1919.4|1218
1661268300000|2022-08-23 15:25:00|1921|1920.7|1919.4|1919.1|1922|1921.7|1919.3|1919|1429
1661268600000|2022-08-23 15:30:00|1919.7|1919.4|1919.4|1919.1|1921.4|1921.1|1918.7|1918.4|1724
1661268900000|2022-08-23 15:35:00|1919.5|1919.2|1921.7|1921.4|1922.6|1922.3|1919.5|1919.2|1677
1661269200000|2022-08-23 15:40:00|1921.6|1921.3|1920.1|1919.8|1922.2|1921.9|1917.9|1917.6|973
1661269500000|2022-08-23 15:45:00|1920.2|1919.9|1921.2|1920.9|1922|1921.7|1919.7|1919.4|779
1661269800000|2022-08-23 15:50:00|1921.3|1921|1919.4|1919.1|1922.2|1921.9|1919|1918.7|682
1661270100000|2022-08-23 15:55:00|1919.2|1918.9|1917.7|1917.4|1919.2|1918.9|1916.5|1916.2|990
1661270400000|2022-08-23 16:00:00|1917.8|1917.5|1915.5|1915.2|1917.9|1917.6|1914|1913.7|1538
1661270700000|2022-08-23 16:05:00|1915.4|1915.1|1916.7|1916.4|1916.9|1916.6|1913.9|1913.6|1093
1661271000000|2022-08-23 16:10:00|1916.6|1916.3|1915.2|1914.9|1916.8|1916.5|1914.3|1914|716
1661271300000|2022-08-23 16:15:00|1915.1|1914.8|1911.9|1911.6|1915.4|1915.1|1911.1|1910.8|1256
1661271600000|2022-08-23 16:20:00|1912.1|1911.8|1909.3|1909|1912.4|1912.1|1909|1908.7|1570
1661271900000|2022-08-23 16:25:00|1909.2|1908.9|1909.1|1908.8|1911.6|1911.3|1908.1|1907.8|1673
1661272200000|2022-08-23 16:30:00|1909|1908.7|1911.5|1911.2|1911.5|1911.2|1908.9|1908.6|1169
1661272500000|2022-08-23 16:35:00|1911.6|1911.3|1914.2|1913.9|1914.2|1913.9|1911.3|1911|1523
1661272800000|2022-08-23 16:40:00|1914.1|1913.8|1914.6|1914.3|1915.1|1914.8|1913.3|1913|1209
1661273100000|2022-08-23 16:45:00|1914.7|1914.4|1913.1|1912.8|1914.9|1914.6|1913|1912.7|884
1661273400000|2022-08-23 16:50:00|1913|1912.7|1913.9|1913.6|1915.3|1915|1912.9|1912.6|991
1661273700000|2022-08-23 16:55:00|1914|1913.7|1915.5|1915.2|1915.9|1915.6|1913.4|1913.1|879
1661274000000|2022-08-23 17:00:00|1915.4|1915.1|1916.1|1915.8|1916.8|1916.5|1915.1|1914.8|1365
1661274300000|2022-08-23 17:05:00|1916|1915.7|1913.6|1913.3|1916|1915.7|1912.5|1912.2|1621
1661274600000|2022-08-23 17:10:00|1913.7|1913.4|1914.2|1913.9|1914.9|1914.6|1911.2|1910.9|1111
1661274900000|2022-08-23 17:15:00|1913.9|1913.6|1911.8|1911.5|1914.8|1914.5|1911.8|1911.5|770
1661275200000|2022-08-23 17:20:00|1911.9|1911.6|1910.7|1910.4|1913.3|1913|1910.5|1910.2|716
1661275500000|2022-08-23 17:25:00|1910.8|1910.5|1914.3|1914|1914.9|1914.6|1910.7|1910.4|991
1661275800000|2022-08-23 17:30:00|1914.4|1914.1|1916.8|1916.5|1916.9|1916.6|1914.3|1914|1652
1661276100000|2022-08-23 17:35:00|1916.7|1916.4|1913.8|1913.5|1916.7|1916.4|1913.5|1913.2|934
1661276400000|2022-08-23 17:40:00|1913.9|1913.6|1913|1912.7|1914.4|1914.1|1912.4|1912.1|858
1661276700000|2022-08-23 17:45:00|1912.9|1912.6|1911.7|1911.4|1913.3|1913|1911.1|1910.8|863
1661277000000|2022-08-23 17:50:00|1911.5|1911.2|1910.7|1910.4|1911.5|1911.2|1908.6|1908.3|1031
1661277300000|2022-08-23 17:55:00|1910.6|1910.3|1911.5|1911.2|1912|1911.7|1909.9|1909.6|618
1661277600000|2022-08-23 18:00:00|1911.6|1911.3|1911|1910.7|1911.7|1911.4|1910|1909.7|860
1661277900000|2022-08-23 18:05:00|1911.1|1910.8|1913.1|1912.8|1913.8|1913.5|1910.6|1910.3|789
1661278200000|2022-08-23 18:10:00|1913.2|1912.9|1913.3|1913|1913.6|1913.3|1911.5|1911.2|683
1661278500000|2022-08-23 18:15:00|1913.4|1913.1|1914.8|1914.5|1915|1914.7|1912.5|1912.2|886
1661278800000|2022-08-23 18:20:00|1914.7|1914.4|1916|1915.7|1916.3|1916|1914.4|1914.1|620
1661279100000|2022-08-23 18:25:00|1915.9|1915.6|1915.9|1915.6|1916.6|1916.3|1915|1914.7|711
1661279400000|2022-08-23 18:30:00|1916|1915.7|1915.5|1915.2|1916.8|1916.5|1914.9|1914.6|708
1661279700000|2022-08-23 18:35:00|1915.6|1915.3|1916.8|1916.5|1916.9|1916.6|1914.9|1914.6|650
1661280000000|2022-08-23 18:40:00|1916.6|1916.3|1917.4|1917.1|1918.3|1918|1915.7|1915.4|794
1661280300000|2022-08-23 18:45:00|1917.5|1917.2|1916.2|1915.9|1917.5|1917.2|1915.4|1915.1|767
1661280600000|2022-08-23 18:50:00|1916.1|1915.8|1914.9|1914.6|1916.3|1916|1914.5|1914.2|656
1661280900000|2022-08-23 18:55:00|1914.8|1914.5|1916.2|1915.9|1916.6|1916.3|1914.6|1914.3|919
1661281200000|2022-08-23 19:00:00|1916.1|1915.8|1918.7|1918.4|1918.7|1918.4|1916.1|1915.8|1304
1661281500000|2022-08-23 19:05:00|1918.6|1918.3|1919.2|1918.9|1919.2|1918.9|1917.9|1917.6|995
1661281800000|2022-08-23 19:10:00|1919.3|1919|1918.4|1918.1|1920.8|1920.5|1918.3|1918|1584
1661282100000|2022-08-23 19:15:00|1918.3|1918|1921.7|1921.4|1922|1921.7|1918.3|1918|1151
1661282400000|2022-08-23 19:20:00|1921.6|1921.3|1919.9|1919.6|1921.7|1921.4|1919.4|1919.1|1210
1661282700000|2022-08-23 19:25:00|1919.8|1919.5|1919.1|1918.8|1920.3|1920|1918.9|1918.6|896
1661283000000|2022-08-23 19:30:00|1919|1918.7|1917.7|1917.4|1919.4|1919.1|1916.8|1916.5|1254
1661283300000|2022-08-23 19:35:00|1917.6|1917.3|1916.4|1916.1|1918.1|1917.8|1916.1|1915.8|1232
1661283600000|2022-08-23 19:40:00|1916.3|1916|1917.8|1917.5|1919|1918.7|1916.3|1916|1352
1661283900000|2022-08-23 19:45:00|1917.7|1917.4|1916.3|1916|1917.7|1917.4|1915.3|1915|1832
1661284200000|2022-08-23 19:50:00|1915.4|1915.1|1914.4|1914.1|1915.4|1915.1|1913|1912.7|2980
1661284500000|2022-08-23 19:55:00|1914.2|1913.9|1913.6|1913.3|1915.1|1914.8|1912.5|1912.2|7293
1661284800000|2022-08-23 20:00:00|1913.3|1913|1911.7|1911.4|1914.5|1914.2|1911.7|1911.4|2294
1661285100000|2022-08-23 20:05:00|1911.6|1911.3|1911.1|1910.8|1912.2|1911.9|1911.1|1910.8|1070
1661285400000|2022-08-23 20:10:00|1911|1910.7|1912.5|1912.2|1912.6|1912.3|1911|1910.7|813
1661285700000|2022-08-23 20:15:00|1912.4|1912.1|1912.3|1912|1912.5|1912.2|1912|1911.7|147
1661286000000|2022-08-23 20:20:00|1912.4|1912.1|1912.7|1912.4|1913|1912.7|1912.4|1912.1|317
1661286300000|2022-08-23 20:25:00|1912.6|1912.3|1912.9|1912.6|1912.9|1912.6|1912.3|1912|239
1661286600000|2022-08-23 20:30:00|1912.8|1912.5|1912.1|1911.8|1912.8|1912.5|1912|1911.7|156
1661286900000|2022-08-23 20:35:00|1912|1911.7|1912|1911.7|1912.1|1911.8|1911.7|1911.4|207
1661287200000|2022-08-23 20:40:00|1911.9|1911.6|1911.7|1911.4|1912.1|1911.8|1911.7|1911.4|116
1661287500000|2022-08-23 20:45:00|1911.8|1911.5|1911.3|1911|1912|1911.7|1911.1|1910.8|229
1661287800000|2022-08-23 20:50:00|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911|1910.7|179
1661288100000|2022-08-23 20:55:00|1911.6|1911.3|1911|1910.2|1911.6|1911.3|1910.5|1910.2|192
1661288400000|2022-08-23 21:00:00|1911.1|1910.3|1911.1|1910.3|1911.1|1910.3|1911.1|1910.3|0
1661288700000|2022-08-23 21:05:00|1911|1910.2|1910.9|1910.1|1911.1|1910.3|1910.9|1910.1|0
1661289000000|2022-08-23 21:10:00|1911|1910.2|1910.9|1910.1|1911|1910.2|1910.8|1910|0
1661289300000|2022-08-23 21:15:00|1910.7|1909.9|1911|1910.2|1911|1910.2|1910.7|1909.9|0
1661289900000|2022-08-23 21:25:00|1911.1|1910.3|1910.9|1910.1|1911.1|1910.3|1910.8|1910|0
1661290200000|2022-08-23 21:30:00|1910.8|1910|1910.8|1910|1910.9|1910.1|1910.8|1910|0
1661290500000|2022-08-23 21:35:00|1910.9|1910.1|1910.8|1910|1910.9|1910.1|1910.7|1909.9|0
1661291100000|2022-08-23 21:45:00|1910.9|1910.1|1910.8|1910|1911|1910.2|1910.8|1910|0
1661291400000|2022-08-23 21:50:00|1910.7|1909.9|1910.7|1909.9|1910.7|1909.9|1910.7|1909.9|0
1661291700000|2022-08-23 21:55:00|1910.8|1910|1910.9|1910.1|1911|1910.2|1910.8|1910|0
1661292000000|2022-08-23 22:00:00|1911.2|1910.6|1911.8|1911.5|1912.2|1911.9|1910.7|1910.4|134
1661292300000|2022-08-23 22:05:00|1911.7|1911.4|1912.5|1912.2|1912.6|1912.3|1911.7|1911.4|43
1661292600000|2022-08-23 22:10:00|1912.6|1912.3|1912.8|1912.5|1913.2|1912.9|1912.3|1912|249
1661292900000|2022-08-23 22:15:00|1912.7|1912.4|1913.2|1912.9|1913.4|1913.1|1912.7|1912.4|47
1661293200000|2022-08-23 22:20:00|1913.1|1912.8|1913.3|1913|1913.5|1913.2|1913|1912.7|13
1661293500000|2022-08-23 22:25:00|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1912.9|1912.6|10
1661293800000|2022-08-23 22:30:00|1913|1912.7|1912.3|1912|1913.4|1913.1|1912.3|1912|25
1661294100000|2022-08-23 22:35:00|1912.4|1912.1|1912.6|1912.3|1912.8|1912.5|1912.3|1912|19
1661294400000|2022-08-23 22:40:00|1912.7|1912.4|1913.3|1913|1913.3|1913|1912.7|1912.4|12
1661294700000|2022-08-23 22:45:00|1913.8|1913.5|1913.7|1913.4|1914|1913.7|1913.5|1913.2|111
1661295000000|2022-08-23 22:50:00|1913.8|1913.5|1913.8|1913.5|1913.9|1913.6|1913.5|1913.2|6
1661295300000|2022-08-23 22:55:00|1913.7|1913.4|1913.7|1913.4|1913.8|1913.5|1913.4|1913.1|8
1661295600000|2022-08-23 23:00:00|1913.5|1913.2|1913.9|1913.6|1914.3|1914|1913.5|1913.2|26
1661295900000|2022-08-23 23:05:00|1914|1913.7|1914.4|1914.1|1914.5|1914.2|1913.9|1913.6|56
1661296200000|2022-08-23 23:10:00|1914.3|1914|1914|1913.7|1914.4|1914.1|1913.8|1913.5|14
1661296500000|2022-08-23 23:15:00|1914.1|1913.8|1914.2|1913.9|1914.4|1914.1|1914|1913.7|7
1661296800000|2022-08-23 23:20:00|1914.3|1914|1914.5|1914.2|1914.6|1914.3|1914.2|1913.9|16
1661297100000|2022-08-23 23:25:00|1914.4|1914.1|1913.7|1913.4|1914.5|1914.2|1913.6|1913.3|22
1661297400000|2022-08-23 23:30:00|1913.6|1913.3|1912.6|1912.3|1913.7|1913.4|1912.3|1912|24
1661297700000|2022-08-23 23:35:00|1912.5|1912.2|1913|1912.7|1913.1|1912.8|1912.5|1912.2|8
1661298000000|2022-08-23 23:40:00|1912.9|1912.6|1912.7|1912.4|1913|1912.7|1912.3|1912|17
1661298300000|2022-08-23 23:45:00|1912.6|1912.3|1912.8|1912.5|1912.9|1912.6|1912.3|1912|18
1661298600000|2022-08-23 23:50:00|1912.9|1912.6|1911.7|1911.4|1913.1|1912.8|1911.6|1911.3|19
1661298900000|2022-08-23 23:55:00|1911.6|1911.3|1912.6|1912.3|1912.6|1912.3|1911.5|1911.2|28
1661299200000|2022-08-24 00:00:00|1912.7|1912.4|1913|1912.7|1914|1913.7|1911.7|1911.4|105
1661299500000|2022-08-24 00:05:00|1912.9|1912.6|1912.9|1912.6|1913.4|1913.1|1912.4|1912.1|19
1661299800000|2022-08-24 00:10:00|1912.8|1912.5|1912.8|1912.5|1913|1912.7|1911.7|1911.4|37
1661300100000|2022-08-24 00:15:00|1912.7|1912.4|1912.6|1912.3|1913.6|1913.3|1912|1911.7|60
1661300400000|2022-08-24 00:20:00|1912.5|1912.2|1911.9|1911.6|1912.8|1912.5|1911.7|1911.4|10
1661300700000|2022-08-24 00:25:00|1911.8|1911.5|1912.3|1912|1912.4|1912.1|1911.7|1911.4|44
1661301000000|2022-08-24 00:30:00|1912.4|1912.1|1912.2|1911.9|1913.6|1913.3|1912.1|1911.8|125
1661301300000|2022-08-24 00:35:00|1912.3|1912|1910.8|1910.5|1912.3|1912|1910.7|1910.4|39
1661301600000|2022-08-24 00:40:00|1910.9|1910.6|1910.4|1910.1|1911.2|1910.9|1910.2|1909.9|35
1661301900000|2022-08-24 00:45:00|1910.6|1910.3|1911.8|1911.5|1912|1911.7|1910.5|1910.2|37
1661302200000|2022-08-24 00:50:00|1911.9|1911.6|1912|1911.7|1912.1|1911.8|1911.5|1911.2|9
1661302500000|2022-08-24 00:55:00|1912.1|1911.8|1911.4|1911.1|1912.6|1912.3|1911.4|1911.1|19
1661302800000|2022-08-24 01:00:00|1911.5|1911.2|1911|1910.7|1911.7|1911.4|1910.9|1910.6|13
1661303100000|2022-08-24 01:05:00|1910.9|1910.6|1911.1|1910.8|1911.4|1911.1|1910.5|1910.2|24
1661303400000|2022-08-24 01:10:00|1911.2|1910.9|1911|1910.7|1911.4|1911.1|1910.6|1910.3|21
1661303700000|2022-08-24 01:15:00|1911.2|1910.9|1911.6|1911.3|1912|1911.7|1911.1|1910.8|15
1661304000000|2022-08-24 01:20:00|1911.5|1911.2|1911.1|1910.8|1911.6|1911.3|1910.9|1910.6|9
1661304300000|2022-08-24 01:25:00|1911.2|1910.9|1910.6|1910.3|1911.6|1911.3|1910.6|1910.3|24
1661304600000|2022-08-24 01:30:00|1910.7|1910.4|1910.5|1910.2|1911|1910.7|1910.1|1909.8|61
1661304900000|2022-08-24 01:35:00|1910.4|1910.1|1911.1|1910.8|1911.1|1910.8|1910.1|1909.8|59
1661305200000|2022-08-24 01:40:00|1911|1910.7|1909|1908.7|1911|1910.7|1908.5|1908.2|127
1661305500000|2022-08-24 01:45:00|1909.1|1908.8|1907.7|1907.4|1909.3|1909|1907.5|1907.2|132
1661305800000|2022-08-24 01:50:00|1907.6|1907.3|1907.4|1907.1|1907.9|1907.6|1905.8|1905.5|176
1661306100000|2022-08-24 01:55:00|1907.3|1907|1907.6|1907.3|1907.7|1907.4|1906.2|1905.9|67
1661306400000|2022-08-24 02:00:00|1907.7|1907.4|1908.3|1908|1908.3|1908|1907.4|1907.1|60
1661306700000|2022-08-24 02:05:00|1908.2|1907.9|1907.4|1907.1|1908.5|1908.2|1907.4|1907.1|29
1661307000000|2022-08-24 02:10:00|1907.5|1907.2|1907.5|1907.2|1907.7|1907.4|1906.7|1906.4|47
1661307300000|2022-08-24 02:15:00|1907.7|1907.4|1908.1|1907.8|1908.3|1908|1907.5|1907.2|20
1661307600000|2022-08-24 02:20:00|1908.2|1907.9|1908.3|1908|1908.7|1908.4|1907.6|1907.3|16
1661307900000|2022-08-24 02:25:00|1908.2|1907.9|1908.2|1907.9|1908.7|1908.4|1908.2|1907.9|17
1661308200000|2022-08-24 02:30:00|1908|1907.7|1907.5|1907.2|1908.1|1907.8|1906.9|1906.6|35
1661308500000|2022-08-24 02:35:00|1907.4|1907.1|1906.5|1906.2|1907.4|1907.1|1906.2|1905.9|33
1661308800000|2022-08-24 02:40:00|1906.6|1906.3|1905.4|1905.1|1906.8|1906.5|1905.4|1905.1|66
1661309100000|2022-08-24 02:45:00|1905.5|1905.2|1905.6|1905.3|1906.3|1906|1905.1|1904.8|41
1661309400000|2022-08-24 02:50:00|1905.5|1905.2|1905.7|1905.4|1905.9|1905.6|1905.3|1905|23
1661309700000|2022-08-24 02:55:00|1905.6|1905.3|1905.8|1905.5|1906.1|1905.8|1905.2|1904.9|26
1661310000000|2022-08-24 03:00:00|1905.9|1905.6|1905.8|1905.5|1906.1|1905.8|1905.6|1905.3|14
1661310300000|2022-08-24 03:05:00|1905.9|1905.6|1906.2|1905.9|1906.8|1906.5|1905.7|1905.4|31
1661310600000|2022-08-24 03:10:00|1906.3|1906|1906.5|1906.2|1906.6|1906.3|1906.1|1905.8|35
1661310900000|2022-08-24 03:15:00|1906.4|1906.1|1906.3|1906|1906.6|1906.3|1906.1|1905.8|16
1661311200000|2022-08-24 03:20:00|1906.4|1906.1|1905.9|1905.6|1906.4|1906.1|1905.6|1905.3|17
1661311500000|2022-08-24 03:25:00|1905.8|1905.5|1905.7|1905.4|1906|1905.7|1905.4|1905.1|13
1661311800000|2022-08-24 03:30:00|1905.6|1905.3|1906.3|1906|1906.5|1906.2|1905.6|1905.3|12
1661312100000|2022-08-24 03:35:00|1906.4|1906.1|1906.3|1906|1906.4|1906.1|1905.9|1905.6|12
1661312400000|2022-08-24 03:40:00|1906.2|1905.9|1906.1|1905.8|1906.6|1906.3|1906.1|1905.8|12
1661312700000|2022-08-24 03:45:00|1906.2|1905.9|1905.9|1905.6|1906.4|1906.1|1905.7|1905.4|23
1661313000000|2022-08-24 03:50:00|1905.8|1905.5|1906.5|1906.2|1906.7|1906.4|1905.7|1905.4|11
1661313300000|2022-08-24 03:55:00|1906.4|1906.1|1906.1|1905.8|1906.5|1906.2|1906|1905.7|10
1661313600000|2022-08-24 04:00:00|1906|1905.7|1905.7|1905.4|1906.1|1905.8|1905.6|1905.3|32
1661313900000|2022-08-24 04:05:00|1905.6|1905.3|1905.6|1905.3|1906|1905.7|1905.5|1905.2|18
1661314200000|2022-08-24 04:10:00|1905.5|1905.2|1905.2|1904.9|1905.6|1905.3|1904.8|1904.5|37
1661314500000|2022-08-24 04:15:00|1905.3|1905|1905.9|1905.6|1906|1905.7|1905.1|1904.8|25
1661314800000|2022-08-24 04:20:00|1905.8|1905.5|1906.4|1906.1|1906.7|1906.4|1905.8|1905.5|26
1661315100000|2022-08-24 04:25:00|1906.3|1906|1906.1|1905.8|1906.5|1906.2|1906.1|1905.8|15
1661315400000|2022-08-24 04:30:00|1906.2|1905.9|1906.3|1906|1906.4|1906.1|1906.1|1905.8|12
1661315700000|2022-08-24 04:35:00|1906.4|1906.1|1906.7|1906.4|1906.9|1906.6|1906|1905.7|16
1661316000000|2022-08-24 04:40:00|1906.6|1906.3|1907.6|1907.3|1907.7|1907.4|1906.5|1906.2|31
1661316300000|2022-08-24 04:45:00|1907.7|1907.4|1908.2|1907.9|1908.2|1907.9|1907.3|1907|26
1661316600000|2022-08-24 04:50:00|1908.1|1907.8|1910|1909.7|1910.1|1909.8|1908.1|1907.8|62
1661316900000|2022-08-24 04:55:00|1909.9|1909.6|1910.5|1910.2|1911|1910.7|1909.7|1909.4|64
1661317200000|2022-08-24 05:00:00|1910.4|1910.1|1910.3|1910|1910.9|1910.6|1910|1909.7|31
1661317500000|2022-08-24 05:05:00|1910.2|1909.9|1909.9|1909.6|1910.6|1910.3|1909.7|1909.4|32
1661317800000|2022-08-24 05:10:00|1909.8|1909.5|1909.7|1909.4|1910.2|1909.9|1909.5|1909.2|18
1661318100000|2022-08-24 05:15:00|1909.8|1909.5|1909.4|1909.1|1910.1|1909.8|1909.3|1909|15
1661318400000|2022-08-24 05:20:00|1909.3|1909|1909.5|1909.2|1910.1|1909.8|1909.2|1908.9|32
1661318700000|2022-08-24 05:25:00|1909.7|1909.4|1910.4|1910.1|1910.5|1910.2|1909.3|1909|14
1661319000000|2022-08-24 05:30:00|1910.5|1910.2|1910.8|1910.5|1911.5|1911.2|1910.3|1910|30
1661319300000|2022-08-24 05:35:00|1910.9|1910.6|1911.1|1910.8|1911.3|1911|1910.6|1910.3|18
1661319600000|2022-08-24 05:40:00|1911.2|1910.9|1911.2|1910.9|1911.3|1911|1910.6|1910.3|19
1661319900000|2022-08-24 05:45:00|1910.9|1910.6|1910.9|1910.6|1911.6|1911.3|1910.7|1910.4|40
1661320200000|2022-08-24 05:50:00|1911|1910.7|1910|1909.7|1911|1910.7|1909.9|1909.6|22
1661320500000|2022-08-24 05:55:00|1910.1|1909.8|1910.2|1909.9|1910.4|1910.1|1909.8|1909.5|19
1661320800000|2022-08-24 06:00:00|1910.1|1909.8|1911.5|1911.2|1911.5|1911.2|1910|1909.7|53
1661321100000|2022-08-24 06:05:00|1911.6|1911.3|1912.4|1912.1|1912.6|1912.3|1911.5|1911.2|39
1661321400000|2022-08-24 06:10:00|1912.5|1912.2|1911.4|1911.1|1912.5|1912.2|1911.1|1910.8|25
1661321700000|2022-08-24 06:15:00|1911.5|1911.2|1910.5|1910.2|1911.6|1911.3|1910.4|1910.1|15
1661322000000|2022-08-24 06:20:00|1910.4|1910.1|1909|1908.7|1910.4|1910.1|1908.4|1908.1|48
1661322300000|2022-08-24 06:25:00|1909.1|1908.8|1908.8|1908.5|1909.4|1909.1|1908.6|1908.3|19
1661322600000|2022-08-24 06:30:00|1908.7|1908.4|1908.5|1908.2|1908.9|1908.6|1907.6|1907.3|25
1661322900000|2022-08-24 06:35:00|1908.7|1908.4|1909.8|1909.5|1909.9|1909.6|1908.5|1908.2|46
1661323200000|2022-08-24 06:40:00|1909.7|1909.4|1909.5|1909.2|1910|1909.7|1908.9|1908.6|22
1661323500000|2022-08-24 06:45:00|1909.4|1909.1|1908.7|1908.4|1909.9|1909.6|1908.7|1908.4|28
1661323800000|2022-08-24 06:50:00|1908.8|1908.5|1909.6|1909.3|1909.8|1909.5|1908.2|1907.9|17
1661324100000|2022-08-24 06:55:00|1909.7|1909.4|1910|1909.7|1910.5|1910.2|1909.6|1909.3|36
1661324400000|2022-08-24 07:00:00|1909.8|1909.5|1911.9|1911.6|1912.5|1912.2|1908.3|1908|202
1661324700000|2022-08-24 07:05:00|1912|1911.7|1911.2|1910.9|1912.7|1912.4|1911|1910.7|142
1661325000000|2022-08-24 07:10:00|1911.1|1910.8|1911.9|1911.6|1914.3|1914|1910.6|1910.3|172
1661325300000|2022-08-24 07:15:00|1911.8|1911.5|1909.5|1909.2|1912|1911.7|1909.4|1909.1|132
1661325600000|2022-08-24 07:20:00|1909.4|1909.1|1907.9|1907.6|1909.5|1909.2|1907.1|1906.8|150
1661325900000|2022-08-24 07:25:00|1907.8|1907.5|1906.4|1906.1|1907.8|1907.5|1905.6|1905.3|227
1661326200000|2022-08-24 07:30:00|1906.3|1906|1903.6|1903.3|1906.4|1906.1|1902.4|1902.1|490
1661326500000|2022-08-24 07:35:00|1903.5|1903.2|1906.7|1906.4|1906.8|1906.5|1903.1|1902.8|209
1661326800000|2022-08-24 07:40:00|1906.8|1906.5|1907.2|1906.9|1908|1907.7|1906.5|1906.2|163
1661327100000|2022-08-24 07:45:00|1907.1|1906.8|1908.3|1908|1908.9|1908.6|1906.5|1906.2|92
1661327400000|2022-08-24 07:50:00|1908.2|1907.9|1907.4|1907.1|1908.2|1907.9|1906.3|1906|110
1661327700000|2022-08-24 07:55:00|1907.6|1907.3|1906.3|1906|1907.7|1907.4|1905.2|1904.9|155
1661328000000|2022-08-24 08:00:00|1906.2|1905.9|1907.9|1907.6|1908.7|1908.4|1905.6|1905.3|217
1661328300000|2022-08-24 08:05:00|1907.8|1907.5|1909.3|1909|1909.5|1909.2|1907.5|1907.2|148
1661328600000|2022-08-24 08:10:00|1909.4|1909.1|1910.7|1910.4|1910.9|1910.6|1908.8|1908.5|159
1661328900000|2022-08-24 08:15:00|1910.6|1910.3|1911|1910.7|1911.2|1910.9|1909.5|1909.2|165
1661329200000|2022-08-24 08:20:00|1911.1|1910.8|1911.7|1911.4|1911.8|1911.5|1910.5|1910.2|98
1661329500000|2022-08-24 08:25:00|1911.6|1911.3|1911.4|1911.1|1912.1|1911.8|1911.1|1910.8|121
1661329800000|2022-08-24 08:30:00|1911.3|1911|1914.1|1913.8|1915.4|1915.1|1911.3|1911|372
1661330100000|2022-08-24 08:35:00|1914.2|1913.9|1913.5|1913.2|1915.2|1914.9|1913.4|1913.1|135
1661330400000|2022-08-24 08:40:00|1913.6|1913.3|1912.5|1912.2|1914|1913.7|1912.2|1911.9|130
1661330700000|2022-08-24 08:45:00|1912.4|1912.1|1914.3|1914|1914.6|1914.3|1912.2|1911.9|115
1661331000000|2022-08-24 08:50:00|1914.4|1914.1|1913.9|1913.6|1914.4|1914.1|1912.9|1912.6|54
1661331300000|2022-08-24 08:55:00|1914|1913.7|1914.5|1914.2|1914.7|1914.4|1913.1|1912.8|82
1661331600000|2022-08-24 09:00:00|1914.6|1914.3|1914.8|1914.5|1915.6|1915.3|1914.2|1913.9|107
1661331900000|2022-08-24 09:05:00|1914.9|1914.6|1914.9|1914.6|1915|1914.7|1913.3|1913|84
1661332200000|2022-08-24 09:10:00|1914.8|1914.5|1913.8|1913.5|1915.3|1915|1913.8|1913.5|52
1661332500000|2022-08-24 09:15:00|1913.7|1913.4|1913|1912.7|1914|1913.7|1912.7|1912.4|41
1661332800000|2022-08-24 09:20:00|1913.1|1912.8|1912.9|1912.6|1913.4|1913.1|1912.7|1912.4|30
1661333100000|2022-08-24 09:25:00|1912.8|1912.5|1911.9|1911.6|1912.9|1912.6|1911.9|1911.6|87
1661333400000|2022-08-24 09:30:00|1912|1911.7|1910.7|1910.4|1912.1|1911.8|1910.2|1909.9|167
1661333700000|2022-08-24 09:35:00|1910.8|1910.5|1910.6|1910.3|1911.1|1910.8|1910.2|1909.9|109
1661334000000|2022-08-24 09:40:00|1910.7|1910.4|1911.6|1911.3|1912|1911.7|1910.7|1910.4|52
1661334300000|2022-08-24 09:45:00|1911.7|1911.4|1910.8|1910.5|1911.7|1911.4|1910.4|1910.1|56
1661334600000|2022-08-24 09:50:00|1910.7|1910.4|1910.9|1910.6|1911.3|1911|1910|1909.7|80
1661334900000|2022-08-24 09:55:00|1910.8|1910.5|1910.6|1910.3|1911.4|1911.1|1909.9|1909.6|54
1661335200000|2022-08-24 10:00:00|1910.5|1910.2|1910.7|1910.4|1911.1|1910.8|1910.1|1909.8|73
1661335500000|2022-08-24 10:05:00|1910.8|1910.5|1911.7|1911.4|1912|1911.7|1910.2|1909.9|90
1661335800000|2022-08-24 10:10:00|1911.8|1911.5|1912.1|1911.8|1912.3|1912|1911.2|1910.9|67
1661336100000|2022-08-24 10:15:00|1912.2|1911.9|1911.5|1911.2|1912.2|1911.9|1911.1|1910.8|45
1661336400000|2022-08-24 10:20:00|1911.6|1911.3|1912.2|1911.9|1912.7|1912.4|1911.1|1910.8|71
1661336700000|2022-08-24 10:25:00|1912.1|1911.8|1912|1911.7|1912.2|1911.9|1910.7|1910.4|100
1661337000000|2022-08-24 10:30:00|1911.9|1911.6|1912|1911.7|1912.3|1912|1910.9|1910.6|102
1661337300000|2022-08-24 10:35:00|1912.1|1911.8|1911.8|1911.5|1912.7|1912.4|1911.7|1911.4|132
1661337600000|2022-08-24 10:40:00|1911.9|1911.6|1912|1911.7|1912|1911.7|1910.2|1909.9|132
1661337900000|2022-08-24 10:45:00|1912.1|1911.8|1910.9|1910.6|1912.2|1911.9|1910.5|1910.2|51
1661338200000|2022-08-24 10:50:00|1910.8|1910.5|1910|1909.7|1911|1910.7|1909.8|1909.5|83
1661338500000|2022-08-24 10:55:00|1909.9|1909.6|1910.1|1909.8|1910.3|1910|1909.3|1909|78
1661338800000|2022-08-24 11:00:00|1910.2|1909.9|1911.4|1911.1|1911.4|1911.1|1909.9|1909.6|64
1661339100000|2022-08-24 11:05:00|1911.5|1911.2|1912.3|1912|1912.3|1912|1910.7|1910.4|72
1661339400000|2022-08-24 11:10:00|1912.4|1912.1|1913|1912.7|1913.3|1913|1912.2|1911.9|155
1661339700000|2022-08-24 11:15:00|1913|1912.7|1912.6|1912.3|1913.3|1913|1911.9|1911.6|188
1661340000000|2022-08-24 11:20:00|1912.5|1912.2|1912.7|1912.4|1913.5|1913.2|1911.8|1911.5|71
1661340300000|2022-08-24 11:25:00|1912.8|1912.5|1913.6|1913.3|1913.7|1913.4|1911.8|1911.5|129
1661340600000|2022-08-24 11:30:00|1913.7|1913.4|1913.2|1912.9|1914.3|1914|1913.1|1912.8|137
1661340900000|2022-08-24 11:35:00|1913.3|1913|1914.3|1914|1914.7|1914.4|1912.6|1912.3|213
1661341200000|2022-08-24 11:40:00|1914.4|1914.1|1914.9|1914.6|1915|1914.7|1913.5|1913.2|122
1661341500000|2022-08-24 11:45:00|1915|1914.7|1916.4|1916.1|1916.6|1916.3|1914.5|1914.2|212
1661341800000|2022-08-24 11:50:00|1916.6|1916.3|1917.7|1917.4|1917.7|1917.4|1916|1915.7|432
1661342100000|2022-08-24 11:55:00|1917.8|1917.5|1917.1|1916.8|1917.9|1917.6|1916.8|1916.5|249
1661342400000|2022-08-24 12:00:00|1917.3|1917|1918.5|1918.2|1918.8|1918.5|1916.6|1916.3|345
1661342700000|2022-08-24 12:05:00|1918.4|1918.1|1917|1916.7|1918.6|1918.3|1916.8|1916.5|309
1661343000000|2022-08-24 12:10:00|1917.1|1916.8|1918.7|1918.4|1918.7|1918.4|1916.6|1916.3|392
1661343300000|2022-08-24 12:15:00|1918.6|1918.3|1917.9|1917.6|1919.8|1919.5|1917.6|1917.3|448
1661343600000|2022-08-24 12:20:00|1917.8|1917.5|1917.6|1917.3|1918.2|1917.9|1916.4|1916.1|318
1661343900000|2022-08-24 12:25:00|1917.5|1917.2|1916.9|1916.6|1918.7|1918.4|1916.7|1916.4|314
1661344200000|2022-08-24 12:30:00|1917|1916.7|1916.3|1916|1917.8|1917.5|1915.3|1915|560
1661344500000|2022-08-24 12:35:00|1916.2|1915.9|1914.4|1914.1|1916.3|1916|1914.1|1913.8|291
1661344800000|2022-08-24 12:40:00|1914.3|1914|1913.4|1913.1|1914.3|1914|1911.8|1911.5|655
1661345100000|2022-08-24 12:45:00|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1911.4|1911.1|326
1661345400000|2022-08-24 12:50:00|1913.2|1912.9|1914.4|1914.1|1914.6|1914.3|1912.2|1911.9|245
1661345700000|2022-08-24 12:55:00|1914.3|1914|1914.6|1914.3|1915.3|1915|1913.9|1913.6|191
1661346000000|2022-08-24 13:00:00|1914.7|1914.4|1913.5|1913.2|1914.7|1914.4|1913.3|1913|227
1661346300000|2022-08-24 13:05:00|1913.6|1913.3|1914.3|1914|1914.8|1914.5|1913.2|1912.9|209
1661346600000|2022-08-24 13:10:00|1914.4|1914.1|1913.4|1913.1|1914.7|1914.4|1912.7|1912.4|211
1661346900000|2022-08-24 13:15:00|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1912.6|1912.3|343
1661347200000|2022-08-24 13:20:00|1913|1912.7|1913|1912.7|1913.7|1913.4|1912.5|1912.2|287
1661347500000|2022-08-24 13:25:00|1912.7|1912.4|1912.3|1912|1913.6|1913.3|1912.1|1911.8|431
1661347800000|2022-08-24 13:30:00|1912.1|1911.8|1905.9|1905.6|1914.9|1914.6|1905.9|1905.6|8985
1661348100000|2022-08-24 13:35:00|1906|1905.7|1916.8|1916.5|1916.8|1916.5|1905.3|1905|4252
1661348400000|2022-08-24 13:40:00|1916.9|1916.6|1920.2|1919.9|1920.9|1920.6|1915.5|1915.2|3531
1661348700000|2022-08-24 13:45:00|1920.3|1920|1919.3|1919|1921.6|1921.3|1919|1918.7|3698
1661349000000|2022-08-24 13:50:00|1919.4|1919.1|1920|1919.7|1921.9|1921.6|1918.2|1917.9|1904
1661349300000|2022-08-24 13:55:00|1919.9|1919.6|1919.7|1919.4|1920.5|1920.2|1918.5|1918.2|1101
1661349600000|2022-08-24 14:00:00|1919.6|1919.3|1917.7|1917.4|1924.3|1924|1917.2|1916.9|2615
1661349900000|2022-08-24 14:05:00|1917.8|1917.5|1921.3|1921|1922.3|1922|1917.1|1916.8|1535
1661350200000|2022-08-24 14:10:00|1921.2|1920.9|1923.3|1923|1924.1|1923.8|1921.1|1920.8|1194
1661350500000|2022-08-24 14:15:00|1923.4|1923.1|1926.9|1926.6|1926.9|1926.6|1922.2|1921.9|1441
1661350800000|2022-08-24 14:20:00|1926.8|1926.5|1926.3|1926|1927.9|1927.6|1925.1|1924.8|2087
1661351100000|2022-08-24 14:25:00|1926.4|1926.1|1925.7|1925.4|1927.5|1927.2|1925.6|1925.3|1626
1661351400000|2022-08-24 14:30:00|1925.6|1925.3|1926.2|1925.9|1928.7|1928.4|1924.6|1924.3|1459
1661351700000|2022-08-24 14:35:00|1926.4|1926.1|1925.1|1924.8|1928.1|1927.8|1924|1923.7|1604
1661352000000|2022-08-24 14:40:00|1925|1924.7|1924.3|1924|1925.1|1924.8|1922.2|1921.9|1411
1661352300000|2022-08-24 14:45:00|1924.4|1924.1|1926.4|1926.1|1926.5|1926.2|1923|1922.7|1039
1661352600000|2022-08-24 14:50:00|1926.3|1926|1927.8|1927.5|1928.8|1928.5|1925.1|1924.8|963
1661352900000|2022-08-24 14:55:00|1927.7|1927.4|1927.3|1927|1929.7|1929.4|1926.8|1926.5|1099
1661353200000|2022-08-24 15:00:00|1927.4|1927.1|1929.5|1929.2|1930.2|1929.9|1927.2|1926.9|1204
1661353500000|2022-08-24 15:05:00|1929.4|1929.1|1929.7|1929.4|1930.8|1930.5|1928.4|1928.1|854
1661353800000|2022-08-24 15:10:00|1929.6|1929.3|1933.9|1933.6|1933.9|1933.6|1929|1928.7|2145
1661354100000|2022-08-24 15:15:00|1934|1933.7|1934.6|1934.3|1937|1936.7|1933.9|1933.6|2370
1661354400000|2022-08-24 15:20:00|1934.7|1934.4|1934.2|1933.9|1935.7|1935.4|1933.6|1933.3|1135
1661354700000|2022-08-24 15:25:00|1934.1|1933.8|1934.5|1934.2|1935.6|1935.3|1933.9|1933.6|887
1661355000000|2022-08-24 15:30:00|1934.9|1934.6|1933.8|1933.5|1935.8|1935.5|1933.4|1933.1|1163
1661355300000|2022-08-24 15:35:00|1933.9|1933.6|1933|1932.7|1933.9|1933.6|1932.2|1931.9|855
1661355600000|2022-08-24 15:40:00|1933.1|1932.8|1934.1|1933.8|1934.5|1934.2|1932.8|1932.5|772
1661355900000|2022-08-24 15:45:00|1934|1933.7|1933.6|1933.3|1934.8|1934.5|1932.9|1932.6|1590
1661356200000|2022-08-24 15:50:00|1933.7|1933.4|1934.6|1934.3|1934.7|1934.4|1933.4|1933.1|1017
1661356500000|2022-08-24 15:55:00|1934.5|1934.2|1932.4|1932.1|1934.7|1934.4|1932.3|1932|1165
1661356800000|2022-08-24 16:00:00|1932.5|1932.2|1933.8|1933.5|1934.2|1933.9|1932.3|1932|730
1661357100000|2022-08-24 16:05:00|1933.9|1933.6|1933.6|1933.3|1934.4|1934.1|1932.7|1932.4|504
1661357400000|2022-08-24 16:10:00|1933.5|1933.2|1932.6|1932.3|1933.8|1933.5|1932.4|1932.1|538
1661357700000|2022-08-24 16:15:00|1932.7|1932.4|1932|1931.7|1933.6|1933.3|1931.9|1931.6|591
1661358000000|2022-08-24 16:20:00|1931.9|1931.6|1931.2|1930.9|1932.3|1932|1930.8|1930.5|661
1661358300000|2022-08-24 16:25:00|1931.3|1931|1931.6|1931.3|1932.5|1932.2|1931.1|1930.8|590
1661358600000|2022-08-24 16:30:00|1931.5|1931.2|1930.9|1930.6|1931.8|1931.5|1929.9|1929.6|772
1661358900000|2022-08-24 16:35:00|1930.8|1930.5|1927.8|1927.5|1930.9|1930.6|1927.4|1927.1|757
1661359200000|2022-08-24 16:40:00|1927.7|1927.4|1923.8|1923.5|1928.3|1928|1922.9|1922.6|2186
1661359500000|2022-08-24 16:45:00|1923.7|1923.4|1924.2|1923.9|1925.2|1924.9|1923|1922.7|1249
1661359800000|2022-08-24 16:50:00|1924.1|1923.8|1923.1|1922.8|1924.3|1924|1922|1921.7|824
1661360100000|2022-08-24 16:55:00|1923.2|1922.9|1924.2|1923.9|1924.5|1924.2|1922.8|1922.5|607
1661360400000|2022-08-24 17:00:00|1924.3|1924|1924.5|1924.2|1925.2|1924.9|1923.4|1923.1|699
1661360700000|2022-08-24 17:05:00|1924.6|1924.3|1928.7|1928.4|1928.8|1928.5|1924.6|1924.3|1195
1661361000000|2022-08-24 17:10:00|1928.8|1928.5|1927.7|1927.4|1928.9|1928.6|1927.3|1927|905
1661361300000|2022-08-24 17:15:00|1927.6|1927.3|1927.1|1926.8|1928.6|1928.3|1927.1|1926.8|609
1661361600000|2022-08-24 17:20:00|1927.2|1926.9|1926.1|1925.8|1927.7|1927.4|1926|1925.7|870
1661361900000|2022-08-24 17:25:00|1926.2|1925.9|1924.3|1924|1926.5|1926.2|1923.9|1923.6|1058
1661362200000|2022-08-24 17:30:00|1924.1|1923.8|1923.6|1923.3|1925.2|1924.9|1923|1922.7|1188
1661362500000|2022-08-24 17:35:00|1923.7|1923.4|1925|1924.7|1925.3|1925|1923.4|1923.1|601
1661362800000|2022-08-24 17:40:00|1924.9|1924.6|1924.7|1924.4|1925.5|1925.2|1923.8|1923.5|636
1661363100000|2022-08-24 17:45:00|1924.8|1924.5|1924.9|1924.6|1925.3|1925|1924.1|1923.8|594
1661363400000|2022-08-24 17:50:00|1925.1|1924.8|1925|1924.7|1926.4|1926.1|1924.9|1924.6|749
1661363700000|2022-08-24 17:55:00|1925.1|1924.8|1926|1925.7|1926.1|1925.8|1924.6|1924.3|429
1661364000000|2022-08-24 18:00:00|1925.9|1925.6|1926.2|1925.9|1926.7|1926.4|1924.5|1924.2|1140
1661364300000|2022-08-24 18:05:00|1926.1|1925.8|1927.4|1927.1|1927.7|1927.4|1925.1|1924.8|1009
1661364600000|2022-08-24 18:10:00|1927.3|1927|1926.8|1926.5|1927.7|1927.4|1926.6|1926.3|471
1661364900000|2022-08-24 18:15:00|1926.7|1926.4|1927|1926.7|1927.1|1926.8|1926.2|1925.9|500
1661365200000|2022-08-24 18:20:00|1926.9|1926.6|1927.8|1927.5|1927.8|1927.5|1925.9|1925.6|537
1661365500000|2022-08-24 18:25:00|1927.6|1927.3|1927.4|1927.1|1928.3|1928|1926.8|1926.5|567
1661365800000|2022-08-24 18:30:00|1927.5|1927.2|1925.7|1925.4|1927.7|1927.4|1925.2|1924.9|862
1661366100000|2022-08-24 18:35:00|1925.8|1925.5|1926.6|1926.3|1926.6|1926.3|1924.9|1924.6|777
1661366400000|2022-08-24 18:40:00|1926.7|1926.4|1926.6|1926.3|1927.2|1926.9|1926.2|1925.9|521
1661366700000|2022-08-24 18:45:00|1926.5|1926.2|1926.5|1926.2|1926.6|1926.3|1925.1|1924.8|761
1661367000000|2022-08-24 18:50:00|1926.4|1926.1|1927.7|1927.4|1927.9|1927.6|1925.9|1925.6|688
1661367300000|2022-08-24 18:55:00|1927.6|1927.3|1928.2|1927.9|1928.7|1928.4|1927.2|1926.9|688
1661367600000|2022-08-24 19:00:00|1928.3|1928|1928.4|1928.1|1928.5|1928.2|1927.4|1927.1|670
1661367900000|2022-08-24 19:05:00|1928.5|1928.2|1929.6|1929.3|1930.2|1929.9|1928.5|1928.2|1533
1661368200000|2022-08-24 19:10:00|1929.7|1929.4|1930.2|1929.9|1930.2|1929.9|1929|1928.7|1141
1661368500000|2022-08-24 19:15:00|1930.3|1930|1931.2|1930.9|1931.3|1931|1929.5|1929.2|931
1661368800000|2022-08-24 19:20:00|1931.1|1930.8|1930.3|1930|1931.2|1930.9|1929.8|1929.5|712
1661369100000|2022-08-24 19:25:00|1930.4|1930.1|1929.5|1929.2|1930.5|1930.2|1929|1928.7|1207
1661369400000|2022-08-24 19:30:00|1929.6|1929.3|1929.7|1929.4|1930.4|1930.1|1929|1928.7|846
1661369700000|2022-08-24 19:35:00|1929.8|1929.5|1931.2|1930.9|1931.5|1931.2|1929.7|1929.4|1630
1661370000000|2022-08-24 19:40:00|1931.3|1931|1932.2|1931.9|1932.4|1932.1|1931.2|1930.9|3355
1661370300000|2022-08-24 19:45:00|1932.1|1931.8|1931|1930.7|1932.6|1932.3|1930.7|1930.4|2020
1661370600000|2022-08-24 19:50:00|1931.5|1931.2|1931.3|1931|1932|1931.7|1929.9|1929.6|2411
1661370900000|2022-08-24 19:55:00|1931.1|1930.8|1928.5|1928.2|1931.2|1930.9|1927.1|1926.8|7907
1661371200000|2022-08-24 20:00:00|1928.1|1927.8|1930.2|1929.9|1930.3|1930|1927.9|1927.6|2535
1661371500000|2022-08-24 20:05:00|1930|1929.7|1929.4|1929.1|1930|1929.7|1928.6|1928.3|1423
1661371800000|2022-08-24 20:10:00|1929.2|1928.9|1929.8|1929.5|1930.2|1929.9|1928.9|1928.6|821
1661372100000|2022-08-24 20:15:00|1929.9|1929.6|1930.2|1929.9|1930.3|1930|1929.7|1929.4|209
1661372400000|2022-08-24 20:20:00|1930.1|1929.8|1930.3|1930|1931.2|1930.9|1928.9|1928.6|822
1661372700000|2022-08-24 20:25:00|1930.1|1929.8|1930.8|1930.5|1931|1930.7|1930.1|1929.8|159
1661373000000|2022-08-24 20:30:00|1930.7|1930.4|1930.8|1930.5|1931.2|1930.9|1930.6|1930.3|151
1661373300000|2022-08-24 20:35:00|1930.9|1930.6|1930.8|1930.5|1931.1|1930.8|1930.3|1930|205
1661373600000|2022-08-24 20:40:00|1930.9|1930.6|1932.1|1931.8|1932.3|1932|1930.8|1930.5|352
1661373900000|2022-08-24 20:45:00|1932|1931.7|1932.1|1931.8|1932.4|1932.1|1932|1931.7|188
1661374200000|2022-08-24 20:50:00|1932.2|1931.9|1932.2|1931.9|1932.5|1932.2|1932.1|1931.8|154
1661374500000|2022-08-24 20:55:00|1932.3|1932|1932.6|1931.8|1932.7|1932.3|1932.1|1931.8|260
1661374800000|2022-08-24 21:00:00|1932.5|1931.7|1932|1931.2|1932.5|1931.7|1932|1931.2|0
1661375100000|2022-08-24 21:05:00|1931.8|1931|1932.1|1931.3|1932.2|1931.4|1931.8|1931|0
1661375400000|2022-08-24 21:10:00|1932|1931.2|1932|1931.2|1932.1|1931.3|1931.9|1931.1|0
1661375700000|2022-08-24 21:15:00|1931.9|1931.1|1931.9|1931.1|1932|1931.2|1931.9|1931.1|0
1661376300000|2022-08-24 21:25:00|1931.7|1930.9|1932|1931.2|1932|1931.2|1931.7|1930.9|0
1661376600000|2022-08-24 21:30:00|1932.1|1931.3|1932|1931.2|1932.1|1931.3|1932|1931.2|0
1661376900000|2022-08-24 21:35:00|1931.9|1931.1|1931.9|1931.1|1932|1931.2|1931.9|1931.1|0
1661377200000|2022-08-24 21:40:00|1932|1931.2|1932|1931.2|1932|1931.2|1932|1931.2|0
1661377500000|2022-08-24 21:45:00|1931.9|1931.1|1932|1931.2|1932|1931.2|1931.9|1931.1|0
1661377800000|2022-08-24 21:50:00|1931.9|1931.1|1932|1931.2|1932|1931.2|1931.9|1931.1|0
1661378100000|2022-08-24 21:55:00|1931.9|1931.1|1932|1931.2|1932.2|1931.4|1931.9|1931.1|0
1661378400000|2022-08-24 22:00:00|1932.1|1931.8|1932.9|1932.6|1933|1932.7|1932.1|1931.8|227
1661378700000|2022-08-24 22:05:00|1932.8|1932.5|1933.6|1933.3|1933.6|1933.3|1932.8|1932.5|88
1661379000000|2022-08-24 22:10:00|1933.4|1933.1|1933.1|1932.8|1933.5|1933.2|1933|1932.7|34
1661379300000|2022-08-24 22:15:00|1933|1932.7|1932.6|1932.3|1933.1|1932.8|1932.6|1932.3|22
1661379600000|2022-08-24 22:20:00|1932.5|1932.2|1932.3|1932|1932.6|1932.3|1932.2|1931.9|25
1661379900000|2022-08-24 22:25:00|1932.1|1931.8|1932.8|1932.5|1933|1932.7|1932.1|1931.8|80
1661380200000|2022-08-24 22:30:00|1932.9|1932.6|1932.3|1932|1932.9|1932.6|1932.3|1932|6
1661380500000|2022-08-24 22:35:00|1932.2|1931.9|1932.3|1932|1932.5|1932.2|1931.9|1931.6|33
1661380800000|2022-08-24 22:40:00|1932.2|1931.9|1932|1931.7|1932.6|1932.3|1932|1931.7|4
1661381100000|2022-08-24 22:45:00|1931.9|1931.6|1931.6|1931.3|1932|1931.7|1931.6|1931.3|22
1661381400000|2022-08-24 22:50:00|1931.7|1931.4|1931.6|1931.3|1931.9|1931.6|1931.4|1931.1|12
1661381700000|2022-08-24 22:55:00|1931.7|1931.4|1932.1|1931.8|1932.1|1931.8|1931.6|1931.3|17
1661382000000|2022-08-24 23:00:00|1932.2|1931.9|1932.5|1932.2|1932.6|1932.3|1931.8|1931.5|80
1661382300000|2022-08-24 23:05:00|1932.4|1932.1|1931.8|1931.5|1932.6|1932.3|1931.8|1931.5|32
1661382600000|2022-08-24 23:10:00|1931.9|1931.6|1931.9|1931.6|1932.1|1931.8|1931.8|1931.5|19
1661382900000|2022-08-24 23:15:00|1932|1931.7|1931.9|1931.6|1932.1|1931.8|1931.7|1931.4|25
1661383200000|2022-08-24 23:20:00|1932|1931.7|1932.1|1931.8|1932.6|1932.3|1931.9|1931.6|10
1661383500000|2022-08-24 23:25:00|1932.2|1931.9|1932.5|1932.2|1932.5|1932.2|1932.1|1931.8|9
1661383800000|2022-08-24 23:30:00|1932.4|1932.1|1931.6|1931.3|1932.5|1932.2|1931.5|1931.2|51
1661384100000|2022-08-24 23:35:00|1931.5|1931.2|1931.7|1931.4|1931.9|1931.6|1931.5|1931.2|3
1661384400000|2022-08-24 23:40:00|1931.8|1931.5|1931.8|1931.5|1932|1931.7|1931.7|1931.4|8
1661384700000|2022-08-24 23:45:00|1931.9|1931.6|1930.4|1930.1|1931.9|1931.6|1930.2|1929.9|66
1661385000000|2022-08-24 23:50:00|1930.3|1930|1930.5|1930.2|1930.8|1930.5|1930.1|1929.8|54
1661385300000|2022-08-24 23:55:00|1930.4|1930.1|1930.8|1930.5|1930.9|1930.6|1930.3|1930|20
1661385600000|2022-08-25 00:00:00|1930.9|1930.6|1929.7|1929.4|1931.4|1931.1|1929.2|1928.9|109
1661385900000|2022-08-25 00:05:00|1929.8|1929.5|1931|1930.7|1931.3|1931|1929.8|1929.5|93
1661386200000|2022-08-25 00:10:00|1931.1|1930.8|1931.3|1931|1931.5|1931.2|1930.7|1930.4|13
1661386500000|2022-08-25 00:15:00|1931.2|1930.9|1931.2|1930.9|1931.7|1931.4|1931.1|1930.8|23
1661386800000|2022-08-25 00:20:00|1931.3|1931|1931.6|1931.3|1931.8|1931.5|1931|1930.7|40
1661387100000|2022-08-25 00:25:00|1931.7|1931.4|1931.8|1931.5|1931.9|1931.6|1931.3|1931|22
1661387400000|2022-08-25 00:30:00|1931.7|1931.4|1933.9|1933.6|1933.9|1933.6|1931.7|1931.4|114
1661387700000|2022-08-25 00:35:00|1933.8|1933.5|1934.8|1934.5|1935.3|1935|1933.1|1932.8|87
1661388000000|2022-08-25 00:40:00|1934.7|1934.4|1934.9|1934.6|1935.2|1934.9|1934.3|1934|39
1661388300000|2022-08-25 00:45:00|1934.8|1934.5|1935|1934.7|1935.5|1935.2|1934.6|1934.3|62
1661388600000|2022-08-25 00:50:00|1935.1|1934.8|1935.5|1935.2|1935.7|1935.4|1934.8|1934.5|27
1661388900000|2022-08-25 00:55:00|1935.3|1935|1935.2|1934.9|1935.7|1935.4|1934.9|1934.6|38
1661389200000|2022-08-25 01:00:00|1935.3|1935|1935.2|1934.9|1935.7|1935.4|1935.1|1934.8|41
1661389500000|2022-08-25 01:05:00|1935.1|1934.8|1934.8|1934.5|1935.3|1935|1934.6|1934.3|29
1661389800000|2022-08-25 01:10:00|1934.9|1934.6|1934.6|1934.3|1935.4|1935.1|1934.5|1934.2|29
1661390100000|2022-08-25 01:15:00|1934.7|1934.4|1936.1|1935.8|1936.3|1936|1934.6|1934.3|114
1661390400000|2022-08-25 01:20:00|1936|1935.7|1934.8|1934.5|1936|1935.7|1934.7|1934.4|24
1661390700000|2022-08-25 01:25:00|1934.9|1934.6|1935.3|1935|1935.6|1935.3|1934.8|1934.5|33
1661391000000|2022-08-25 01:30:00|1935.4|1935.1|1936|1935.7|1936.2|1935.9|1935.4|1935.1|59
1661391300000|2022-08-25 01:35:00|1936.1|1935.8|1936.9|1936.6|1937.3|1937|1936|1935.7|66
1661391600000|2022-08-25 01:40:00|1937|1936.7|1936.4|1936.1|1937.1|1936.8|1936.4|1936.1|31
1661391900000|2022-08-25 01:45:00|1936.3|1936|1936.8|1936.5|1937|1936.7|1936.2|1935.9|45
1661392200000|2022-08-25 01:50:00|1936.9|1936.6|1936.7|1936.4|1937.4|1937.1|1936.6|1936.3|60
1661392500000|2022-08-25 01:55:00|1936.8|1936.5|1936|1935.7|1936.8|1936.5|1936|1935.7|18
1661392800000|2022-08-25 02:00:00|1936.1|1935.8|1935.5|1935.2|1936.5|1936.2|1935.3|1935|18
1661393100000|2022-08-25 02:05:00|1935.6|1935.3|1935.8|1935.5|1936|1935.7|1935.3|1935|31
1661393400000|2022-08-25 02:10:00|1935.7|1935.4|1935.1|1934.8|1935.8|1935.5|1935.1|1934.8|19
1661393700000|2022-08-25 02:15:00|1935|1934.7|1935.3|1935|1935.7|1935.4|1934.9|1934.6|22
1661394000000|2022-08-25 02:20:00|1935.2|1934.9|1936.4|1936.1|1936.6|1936.3|1935.1|1934.8|13
1661394300000|2022-08-25 02:25:00|1936.5|1936.2|1936.5|1936.2|1936.7|1936.4|1936.2|1935.9|14
1661394600000|2022-08-25 02:30:00|1936.6|1936.3|1936.9|1936.6|1937.1|1936.8|1936.1|1935.8|34
1661394900000|2022-08-25 02:35:00|1937|1936.7|1936.3|1936|1937|1936.7|1936.2|1935.9|13
1661395200000|2022-08-25 02:40:00|1936.2|1935.9|1936.3|1936|1936.5|1936.2|1936.1|1935.8|11
1661395500000|2022-08-25 02:45:00|1936.2|1935.9|1935.9|1935.6|1936.3|1936|1935.8|1935.5|19
1661395800000|2022-08-25 02:50:00|1935.8|1935.5|1935.9|1935.6|1936|1935.7|1935.5|1935.2|5
1661396100000|2022-08-25 02:55:00|1936|1935.7|1936|1935.7|1936.2|1935.9|1935.9|1935.6|13
1661396400000|2022-08-25 03:00:00|1936.1|1935.8|1936.3|1936|1936.3|1936|1935.8|1935.5|24
1661396700000|2022-08-25 03:05:00|1936.2|1935.9|1936.5|1936.2|1936.6|1936.3|1935.9|1935.6|22
1661397000000|2022-08-25 03:10:00|1936.6|1936.3|1936.8|1936.5|1936.8|1936.5|1936.4|1936.1|40
1661397300000|2022-08-25 03:15:00|1936.7|1936.4|1936.7|1936.4|1937.1|1936.8|1936.6|1936.3|14
1661397600000|2022-08-25 03:20:00|1936.6|1936.3|1936|1935.7|1936.8|1936.5|1936|1935.7|12
1661397900000|2022-08-25 03:25:00|1936.1|1935.8|1936.4|1936.1|1936.7|1936.4|1936|1935.7|18
1661398200000|2022-08-25 03:30:00|1936.3|1936|1935.4|1935.1|1936.4|1936.1|1935.4|1935.1|10
1661398500000|2022-08-25 03:35:00|1935.2|1934.9|1935.3|1935|1935.5|1935.2|1934.9|1934.6|13
1661398800000|2022-08-25 03:40:00|1935.2|1934.9|1935.3|1935|1935.4|1935.1|1935|1934.7|5
1661399100000|2022-08-25 03:45:00|1935.2|1934.9|1935.1|1934.8|1935.6|1935.3|1935|1934.7|20
1661399400000|2022-08-25 03:50:00|1935|1934.7|1935.8|1935.5|1935.9|1935.6|1935|1934.7|12
1661399700000|2022-08-25 03:55:00|1935.7|1935.4|1935.8|1935.5|1935.9|1935.6|1935.5|1935.2|44
1661400000000|2022-08-25 04:00:00|1935.7|1935.4|1936|1935.7|1936.1|1935.8|1935.4|1935.1|10
1661400300000|2022-08-25 04:05:00|1936.1|1935.8|1936.2|1935.9|1936.3|1936|1936|1935.7|17
1661400600000|2022-08-25 04:10:00|1936.1|1935.8|1936.7|1936.4|1936.8|1936.5|1936.1|1935.8|12
1661400900000|2022-08-25 04:15:00|1936.8|1936.5|1936.2|1935.9|1936.9|1936.6|1936|1935.7|14
1661401200000|2022-08-25 04:20:00|1936.3|1936|1936.3|1936|1936.6|1936.3|1936.1|1935.8|5
1661401500000|2022-08-25 04:25:00|1936.4|1936.1|1936.8|1936.5|1936.9|1936.6|1936.3|1936|15
1661401800000|2022-08-25 04:30:00|1936.9|1936.6|1938.6|1938.3|1938.7|1938.4|1936.9|1936.6|123
1661402100000|2022-08-25 04:35:00|1938.7|1938.4|1938.3|1938|1938.8|1938.5|1938.2|1937.9|42
1661402400000|2022-08-25 04:40:00|1938.4|1938.1|1938.2|1937.9|1938.5|1938.2|1938.1|1937.8|24
1661402700000|2022-08-25 04:45:00|1938.3|1938|1938.8|1938.5|1938.9|1938.6|1938.3|1938|51
1661403000000|2022-08-25 04:50:00|1938.9|1938.6|1939.7|1939.4|1939.8|1939.5|1938.7|1938.4|72
1661403300000|2022-08-25 04:55:00|1939.6|1939.3|1939.4|1939.1|1939.8|1939.5|1939.3|1939|23
1661403600000|2022-08-25 05:00:00|1939.5|1939.2|1940.5|1940.2|1941.1|1940.8|1939.5|1939.2|127
1661403900000|2022-08-25 05:05:00|1940.6|1940.3|1940.2|1939.9|1941.3|1941|1940.1|1939.8|51
1661404200000|2022-08-25 05:10:00|1940.3|1940|1940|1939.7|1940.4|1940.1|1939.8|1939.5|28
1661404500000|2022-08-25 05:15:00|1939.9|1939.6|1939.8|1939.5|1940.6|1940.3|1939.7|1939.4|42
1661404800000|2022-08-25 05:20:00|1939.9|1939.6|1939.1|1938.8|1940|1939.7|1939|1938.7|41
1661405100000|2022-08-25 05:25:00|1939.2|1938.9|1939.4|1939.1|1939.5|1939.2|1938.8|1938.5|39
1661405400000|2022-08-25 05:30:00|1939.3|1939|1938.9|1938.6|1939.4|1939.1|1938.7|1938.4|25
1661405700000|2022-08-25 05:35:00|1938.8|1938.5|1938.3|1938|1938.9|1938.6|1937.9|1937.6|55
1661406000000|2022-08-25 05:40:00|1938.4|1938.1|1938.4|1938.1|1938.5|1938.2|1938.1|1937.8|21
1661406300000|2022-08-25 05:45:00|1938.3|1938|1938.6|1938.3|1939|1938.7|1938.3|1938|27
1661406600000|2022-08-25 05:50:00|1938.5|1938.2|1938.1|1937.8|1938.8|1938.5|1937.9|1937.6|41
1661406900000|2022-08-25 05:55:00|1938.2|1937.9|1938.5|1938.2|1938.6|1938.3|1938.1|1937.8|20
1661407200000|2022-08-25 06:00:00|1938.3|1938|1938.9|1938.6|1939|1938.7|1938|1937.7|84
1661407500000|2022-08-25 06:05:00|1939|1938.7|1938.8|1938.5|1939.2|1938.9|1938.1|1937.8|16
1661407800000|2022-08-25 06:10:00|1938.7|1938.4|1940.2|1939.9|1940.5|1940.2|1938.7|1938.4|30
1661408100000|2022-08-25 06:15:00|1940.1|1939.8|1950.4|1950.1|1952.2|1951.9|1940.1|1939.8|2196
1661408400000|2022-08-25 06:20:00|1950.5|1950.2|1947.2|1946.9|1950.5|1950.2|1947|1946.7|397
1661408700000|2022-08-25 06:25:00|1947.3|1947|1948|1947.7|1948.7|1948.4|1947.2|1946.9|165
1661409000000|2022-08-25 06:30:00|1948.1|1947.8|1950.4|1950.1|1950.5|1950.2|1947.4|1947.1|120
1661409300000|2022-08-25 06:35:00|1950.5|1950.2|1949.5|1949.2|1950.7|1950.4|1948.8|1948.5|149
1661409600000|2022-08-25 06:40:00|1949.6|1949.3|1951.1|1950.8|1951.3|1951|1949|1948.7|111
1661409900000|2022-08-25 06:45:00|1951.2|1950.9|1951.1|1950.8|1953.1|1952.8|1950.9|1950.6|333
1661410200000|2022-08-25 06:50:00|1951|1950.7|1950.9|1950.6|1951.3|1951|1949.5|1949.2|122
1661410500000|2022-08-25 06:55:00|1950.8|1950.5|1949.8|1949.5|1950.8|1950.5|1949.7|1949.4|61
1661410800000|2022-08-25 07:00:00|1950.2|1949.9|1949.7|1949.4|1950.6|1950.3|1948.7|1948.4|313
1661411100000|2022-08-25 07:05:00|1949.8|1949.5|1949.2|1948.9|1950.1|1949.8|1948.7|1948.4|166
1661411400000|2022-08-25 07:10:00|1949.3|1949|1948.5|1948.2|1949.5|1949.2|1947.8|1947.5|262
1661411700000|2022-08-25 07:15:00|1948.4|1948.1|1950.7|1950.4|1951.3|1951|1948.1|1947.8|242
1661412000000|2022-08-25 07:20:00|1950.8|1950.5|1950.3|1950|1951.2|1950.9|1949.4|1949.1|187
1661412300000|2022-08-25 07:25:00|1950.4|1950.1|1950.5|1950.2|1950.8|1950.5|1949.2|1948.9|135
1661412600000|2022-08-25 07:30:00|1950.3|1950|1948.8|1948.5|1950.5|1950.2|1948|1947.7|558
1661412900000|2022-08-25 07:35:00|1948.7|1948.4|1948.7|1948.4|1949.4|1949.1|1948.2|1947.9|325
1661413200000|2022-08-25 07:40:00|1948.4|1948.1|1949.3|1949|1949.8|1949.5|1948.2|1947.9|116
1661413500000|2022-08-25 07:45:00|1949.2|1948.9|1949.4|1949.1|1950|1949.7|1949.1|1948.8|129
1661413800000|2022-08-25 07:50:00|1949.3|1949|1950.6|1950.3|1951.4|1951.1|1949.3|1949|124
1661414100000|2022-08-25 07:55:00|1950.5|1950.2|1951.8|1951.5|1952.1|1951.8|1950.5|1950.2|103
1661414400000|2022-08-25 08:00:00|1951.7|1951.4|1950.4|1950.1|1952.5|1952.2|1950.1|1949.8|227
1661414700000|2022-08-25 08:05:00|1950.3|1950|1949.5|1949.2|1951.4|1951.1|1949.5|1949.2|143
1661415000000|2022-08-25 08:10:00|1949.6|1949.3|1949|1948.7|1950.1|1949.8|1948.9|1948.6|77
1661415300000|2022-08-25 08:15:00|1948.9|1948.6|1948.7|1948.4|1949.2|1948.9|1947.9|1947.6|84
1661415600000|2022-08-25 08:20:00|1948.8|1948.5|1948.5|1948.2|1949.5|1949.2|1948.3|1948|65
1661415900000|2022-08-25 08:25:00|1948.4|1948.1|1947.5|1947.2|1948.6|1948.3|1947.5|1947.2|105
1661416200000|2022-08-25 08:30:00|1947.4|1947.1|1949.5|1949.2|1949.6|1949.3|1947.2|1946.9|95
1661416500000|2022-08-25 08:35:00|1949.6|1949.3|1949.6|1949.3|1949.9|1949.6|1949|1948.7|85
1661416800000|2022-08-25 08:40:00|1949.7|1949.4|1950.7|1950.4|1950.8|1950.5|1949.7|1949.4|56
1661417100000|2022-08-25 08:45:00|1950.8|1950.5|1949.6|1949.3|1950.8|1950.5|1949.5|1949.2|67
1661417400000|2022-08-25 08:50:00|1949.7|1949.4|1948.8|1948.5|1949.7|1949.4|1948.7|1948.4|53
1661417700000|2022-08-25 08:55:00|1948.9|1948.6|1949|1948.7|1949.2|1948.9|1948.6|1948.3|85
1661418000000|2022-08-25 09:00:00|1948.9|1948.6|1947.6|1947.3|1949.7|1949.4|1947.6|1947.3|130
1661418300000|2022-08-25 09:05:00|1947.7|1947.4|1947.5|1947.2|1948.7|1948.4|1947.5|1947.2|48
1661418600000|2022-08-25 09:10:00|1947.6|1947.3|1947|1946.7|1947.6|1947.3|1946.8|1946.5|57
1661418900000|2022-08-25 09:15:00|1947.1|1946.8|1944.9|1944.6|1947.3|1947|1944.6|1944.3|176
1661419200000|2022-08-25 09:20:00|1945|1944.7|1944.2|1943.9|1945.2|1944.9|1944.2|1943.9|84
1661419500000|2022-08-25 09:25:00|1944.3|1944|1942.5|1942.2|1944.4|1944.1|1942.3|1942|195
1661419800000|2022-08-25 09:30:00|1942.4|1942.1|1942.2|1941.9|1943|1942.7|1940.5|1940.2|458
1661420100000|2022-08-25 09:35:00|1942.1|1941.8|1941.6|1941.3|1942.5|1942.2|1940.6|1940.3|155
1661420400000|2022-08-25 09:40:00|1941.5|1941.2|1941|1940.7|1941.6|1941.3|1940|1939.7|103
1661420700000|2022-08-25 09:45:00|1940.9|1940.6|1939.2|1938.9|1941.1|1940.8|1938.7|1938.4|198
1661421000000|2022-08-25 09:50:00|1939.1|1938.8|1940.5|1940.2|1940.9|1940.6|1939|1938.7|90
1661421300000|2022-08-25 09:55:00|1940.6|1940.3|1939.1|1938.8|1941|1940.7|1938.6|1938.3|232
1661421600000|2022-08-25 10:00:00|1939|1938.7|1938.7|1938.4|1940.3|1940|1938.4|1938.1|95
1661421900000|2022-08-25 10:05:00|1938.5|1938.2|1938.3|1938|1939.2|1938.9|1938.1|1937.8|140
1661422200000|2022-08-25 10:10:00|1938.4|1938.1|1939.4|1939.1|1939.5|1939.2|1938|1937.7|142
1661422500000|2022-08-25 10:15:00|1939.3|1939|1938.3|1938|1939.5|1939.2|1938.2|1937.9|99
1661422800000|2022-08-25 10:20:00|1938.2|1937.9|1939.9|1939.6|1940.3|1940|1938.2|1937.9|122
1661423100000|2022-08-25 10:25:00|1939.8|1939.5|1940.1|1939.8|1940.4|1940.1|1939.5|1939.2|79
1661423400000|2022-08-25 10:30:00|1940.2|1939.9|1941.3|1941|1941.5|1941.2|1939.8|1939.5|415
1661423700000|2022-08-25 10:35:00|1941.2|1940.9|1939.8|1939.5|1941.4|1941.1|1939.3|1939|290
1661424000000|2022-08-25 10:40:00|1939.7|1939.4|1940.3|1940|1940.5|1940.2|1938.8|1938.5|311
1661424300000|2022-08-25 10:45:00|1940.4|1940.1|1939.9|1939.6|1940.8|1940.5|1939.2|1938.9|154
1661424600000|2022-08-25 10:50:00|1940|1939.7|1939.7|1939.4|1940.4|1940.1|1939.4|1939.1|63
1661424900000|2022-08-25 10:55:00|1939.8|1939.5|1939.8|1939.5|1940.7|1940.4|1939.7|1939.4|38
1661425200000|2022-08-25 11:00:00|1939.7|1939.4|1940.1|1939.8|1940.3|1940|1938.6|1938.3|106
1661425500000|2022-08-25 11:05:00|1940|1939.7|1940.6|1940.3|1940.9|1940.6|1939.6|1939.3|119
1661425800000|2022-08-25 11:10:00|1940.5|1940.2|1943.4|1943.1|1943.5|1943.2|1940.5|1940.2|225
1661426100000|2022-08-25 11:15:00|1943.3|1943|1942.9|1942.6|1943.9|1943.6|1942|1941.7|181
1661426400000|2022-08-25 11:20:00|1943|1942.7|1942.6|1942.3|1943.4|1943.1|1941.6|1941.3|90
1661426700000|2022-08-25 11:25:00|1942.5|1942.2|1943.1|1942.8|1943.2|1942.9|1942.3|1942|53
1661427000000|2022-08-25 11:30:00|1943.2|1942.9|1941.2|1940.9|1943.2|1942.9|1941.1|1940.8|207
1661427300000|2022-08-25 11:35:00|1941.1|1940.8|1941|1940.7|1941.3|1941|1940.2|1939.9|330
1661427600000|2022-08-25 11:40:00|1940.9|1940.6|1939.5|1939.2|1941.4|1941.1|1939.3|1939|263
1661427900000|2022-08-25 11:45:00|1939.4|1939.1|1940.3|1940|1940.4|1940.1|1939.1|1938.8|96
1661428200000|2022-08-25 11:50:00|1940.2|1939.9|1939.7|1939.4|1940.3|1940|1939.2|1938.9|38
1661428500000|2022-08-25 11:55:00|1939.8|1939.5|1940.7|1940.4|1940.9|1940.6|1939.5|1939.2|56
1661428800000|2022-08-25 12:00:00|1940.8|1940.5|1941.7|1941.4|1942.3|1942|1940.4|1940.1|178
1661429100000|2022-08-25 12:05:00|1941.6|1941.3|1941.5|1941.2|1941.6|1941.3|1940.5|1940.2|164
1661429400000|2022-08-25 12:10:00|1941.4|1941.1|1940.2|1939.9|1941.7|1941.4|1940.1|1939.8|178
1661429700000|2022-08-25 12:15:00|1940.3|1940|1939.1|1938.8|1940.4|1940.1|1939|1938.7|194
1661430000000|2022-08-25 12:20:00|1939.2|1938.9|1938.9|1938.6|1939.3|1939|1938|1937.7|239
1661430300000|2022-08-25 12:25:00|1938.8|1938.5|1939.4|1939.1|1939.7|1939.4|1938.3|1938|190
1661430600000|2022-08-25 12:30:00|1939.7|1939.4|1937.8|1937.5|1939.8|1939.5|1935.8|1935.5|808
1661430900000|2022-08-25 12:35:00|1937.7|1937.4|1936.6|1936.3|1938.6|1938.3|1936.1|1935.8|296
1661431200000|2022-08-25 12:40:00|1936.7|1936.4|1935|1934.7|1937.2|1936.9|1934.2|1933.9|363
1661431500000|2022-08-25 12:45:00|1934.9|1934.6|1934.7|1934.4|1935.9|1935.6|1934|1933.7|341
1661431800000|2022-08-25 12:50:00|1934.6|1934.3|1935.7|1935.4|1936.3|1936|1934|1933.7|276
1661432100000|2022-08-25 12:55:00|1935.6|1935.3|1936.7|1936.4|1936.8|1936.5|1935.2|1934.9|144
1661432400000|2022-08-25 13:00:00|1936.6|1936.3|1936.5|1936.2|1937.3|1937|1936.3|1936|365
1661432700000|2022-08-25 13:05:00|1936.6|1936.3|1936.1|1935.8|1936.9|1936.6|1935.7|1935.4|663
1661433000000|2022-08-25 13:10:00|1936.2|1935.9|1937.2|1936.9|1937.4|1937.1|1935.6|1935.3|295
1661433300000|2022-08-25 13:15:00|1937.3|1937|1937.1|1936.8|1937.8|1937.5|1937|1936.7|316
1661433600000|2022-08-25 13:20:00|1937|1936.7|1936.7|1936.4|1937.7|1937.4|1936.4|1936.1|368
1661433900000|2022-08-25 13:25:00|1936.8|1936.5|1937.1|1936.8|1937.3|1937|1935.6|1935.3|735
1661434200000|2022-08-25 13:30:00|1937.3|1937|1934.4|1934.1|1941.1|1940.8|1933.2|1932.9|8501
1661434500000|2022-08-25 13:35:00|1934.8|1934.5|1937|1936.7|1938.4|1938.1|1933.2|1932.9|3487
1661434800000|2022-08-25 13:40:00|1937.1|1936.8|1935.3|1935|1938.6|1938.3|1933.4|1933.1|2631
1661435100000|2022-08-25 13:45:00|1935.1|1934.8|1937.9|1937.6|1939.6|1939.3|1934.2|1933.9|2470
1661435400000|2022-08-25 13:50:00|1937.7|1937.4|1943.9|1943.6|1944.6|1944.3|1936.5|1936.2|3145
1661435700000|2022-08-25 13:55:00|1944|1943.7|1947.4|1947.1|1948.2|1947.9|1943.5|1943.2|3101
1661436000000|2022-08-25 14:00:00|1947.5|1947.2|1950.2|1949.9|1951.7|1951.4|1947.5|1947.2|3418
1661436300000|2022-08-25 14:05:00|1950.4|1950.1|1948.9|1948.6|1950.7|1950.4|1948|1947.7|2151
1661436600000|2022-08-25 14:10:00|1948.8|1948.5|1948.4|1948.1|1949|1948.7|1945.2|1944.9|1798
1661436900000|2022-08-25 14:15:00|1948.6|1948.3|1950.7|1950.4|1952.1|1951.8|1948|1947.7|1924
1661437200000|2022-08-25 14:20:00|1950.9|1950.6|1955.1|1954.8|1955.1|1954.8|1949.9|1949.6|1721
1661437500000|2022-08-25 14:25:00|1955.2|1954.9|1955.4|1955.1|1955.8|1955.5|1953.2|1952.9|2234
1661437800000|2022-08-25 14:30:00|1955.6|1955.3|1954.7|1954.4|1956.9|1956.6|1954.5|1954.2|2111
1661438100000|2022-08-25 14:35:00|1954.6|1954.3|1955.1|1954.8|1956|1955.7|1954.6|1954.3|1178
1661438400000|2022-08-25 14:40:00|1955.2|1954.9|1954.9|1954.6|1955.9|1955.6|1954.4|1954.1|1969
1661438700000|2022-08-25 14:45:00|1954.7|1954.4|1952.9|1952.6|1955.1|1954.8|1952.2|1951.9|2000
1661439000000|2022-08-25 14:50:00|1953|1952.7|1949.2|1948.9|1953.1|1952.8|1949.1|1948.8|1752
1661439300000|2022-08-25 14:55:00|1949|1948.7|1949|1948.7|1949.6|1949.3|1947.9|1947.6|1895
1661439600000|2022-08-25 15:00:00|1949.1|1948.8|1945.1|1944.8|1949.2|1948.9|1945|1944.7|2087
1661439900000|2022-08-25 15:05:00|1945|1944.7|1944.4|1944.1|1945.5|1945.2|1943.1|1942.8|1781
1661440200000|2022-08-25 15:10:00|1944.5|1944.2|1942.1|1941.8|1945.4|1945.1|1941.8|1941.5|1618
1661440500000|2022-08-25 15:15:00|1942.2|1941.9|1942.7|1942.4|1942.7|1942.4|1939.4|1939.1|2563
1661440800000|2022-08-25 15:20:00|1942.6|1942.3|1939.6|1939.3|1943|1942.7|1938.9|1938.6|2045
1661441100000|2022-08-25 15:25:00|1939.7|1939.4|1944.9|1944.6|1945|1944.7|1939.4|1939.1|1745
1661441400000|2022-08-25 15:30:00|1944.8|1944.5|1944.3|1944|1945.7|1945.4|1943.1|1942.8|1311
1661441700000|2022-08-25 15:35:00|1944.2|1943.9|1945|1944.7|1945.6|1945.3|1943.8|1943.5|1061
1661442000000|2022-08-25 15:40:00|1944.9|1944.6|1946.2|1945.9|1946.7|1946.4|1944.1|1943.8|824
1661442300000|2022-08-25 15:45:00|1946.4|1946.1|1946.1|1945.8|1947.3|1947|1945.4|1945.1|746
1661442600000|2022-08-25 15:50:00|1946|1945.7|1944.7|1944.4|1946.7|1946.4|1944.3|1944|847
1661442900000|2022-08-25 15:55:00|1944.6|1944.3|1946.1|1945.8|1946.7|1946.4|1942.8|1942.5|1278
1661443200000|2022-08-25 16:00:00|1946|1945.7|1945.7|1945.4|1946.6|1946.3|1944.7|1944.4|857
1661443500000|2022-08-25 16:05:00|1945.8|1945.5|1944.1|1943.8|1946.7|1946.4|1944|1943.7|1001
1661443800000|2022-08-25 16:10:00|1944|1943.7|1942.2|1941.9|1945.2|1944.9|1941|1940.7|1599
1661444100000|2022-08-25 16:15:00|1942.3|1942|1943.1|1942.8|1943.5|1943.2|1941.7|1941.4|1065
1661444400000|2022-08-25 16:20:00|1943.2|1942.9|1943|1942.7|1943.8|1943.5|1942.4|1942.1|795
1661444700000|2022-08-25 16:25:00|1943.1|1942.8|1945.6|1945.3|1946|1945.7|1943|1942.7|804
1661445000000|2022-08-25 16:30:00|1945.5|1945.2|1946|1945.7|1946.6|1946.3|1944.7|1944.4|741
1661445300000|2022-08-25 16:35:00|1945.9|1945.6|1946.3|1946|1946.9|1946.6|1945.5|1945.2|544
1661445600000|2022-08-25 16:40:00|1946.4|1946.1|1944.5|1944.2|1946.5|1946.2|1943.4|1943.1|850
1661445900000|2022-08-25 16:45:00|1944.4|1944.1|1941.7|1941.4|1944.9|1944.6|1940|1939.7|1434
1661446200000|2022-08-25 16:50:00|1941.8|1941.5|1944.1|1943.8|1944.6|1944.3|1941.8|1941.5|921
1661446500000|2022-08-25 16:55:00|1944|1943.7|1945.2|1944.9|1945.3|1945|1943.5|1943.2|698
1661446800000|2022-08-25 17:00:00|1945.1|1944.8|1946.4|1946.1|1946.9|1946.6|1944.3|1944|1793
1661447100000|2022-08-25 17:05:00|1946.3|1946|1944.7|1944.4|1947.6|1947.3|1944.5|1944.2|1053
1661447400000|2022-08-25 17:10:00|1944.8|1944.5|1945.6|1945.3|1945.9|1945.6|1944|1943.7|707
1661447700000|2022-08-25 17:15:00|1945.4|1945.1|1946.7|1946.4|1947.1|1946.8|1945.2|1944.9|907
1661448000000|2022-08-25 17:20:00|1946.6|1946.3|1947.1|1946.8|1947.5|1947.2|1946.2|1945.9|875
1661448300000|2022-08-25 17:25:00|1947.2|1946.9|1947.3|1947|1947.9|1947.6|1946.5|1946.2|573
1661448600000|2022-08-25 17:30:00|1947.4|1947.1|1948.9|1948.6|1949|1948.7|1946.8|1946.5|1146
1661448900000|2022-08-25 17:35:00|1949|1948.7|1949.1|1948.8|1949.4|1949.1|1948.4|1948.1|1325
1661449200000|2022-08-25 17:40:00|1949|1948.7|1949.8|1949.5|1950.1|1949.8|1949|1948.7|1020
1661449500000|2022-08-25 17:45:00|1949.9|1949.6|1949.9|1949.6|1950.8|1950.5|1949.5|1949.2|976
1661449800000|2022-08-25 17:50:00|1949.8|1949.5|1949.8|1949.5|1950|1949.7|1949|1948.7|739
1661450100000|2022-08-25 17:55:00|1949.7|1949.4|1949.4|1949.1|1950.1|1949.8|1949|1948.7|661
1661450400000|2022-08-25 18:00:00|1949.5|1949.2|1948.4|1948.1|1950.3|1950|1948.2|1947.9|1436
1661450700000|2022-08-25 18:05:00|1948.5|1948.2|1949.2|1948.9|1949.3|1949|1948|1947.7|924
1661451000000|2022-08-25 18:10:00|1949.1|1948.8|1950.4|1950.1|1950.9|1950.6|1948.4|1948.1|925
1661451300000|2022-08-25 18:15:00|1950.5|1950.2|1949.1|1948.8|1950.7|1950.4|1948.7|1948.4|837
1661451600000|2022-08-25 18:20:00|1949.2|1948.9|1949.7|1949.4|1950.1|1949.8|1948.7|1948.4|514
1661451900000|2022-08-25 18:25:00|1949.8|1949.5|1950|1949.7|1950.4|1950.1|1949.4|1949.1|728
1661452200000|2022-08-25 18:30:00|1950.1|1949.8|1949.6|1949.3|1950.4|1950.1|1949.1|1948.8|745
1661452500000|2022-08-25 18:35:00|1949.7|1949.4|1948.1|1947.8|1949.7|1949.4|1948.1|1947.8|526
1661452800000|2022-08-25 18:40:00|1948|1947.7|1947.1|1946.8|1948|1947.7|1946.1|1945.8|1099
1661453100000|2022-08-25 18:45:00|1947|1946.7|1946.6|1946.3|1947.2|1946.9|1945.9|1945.6|809
1661453400000|2022-08-25 18:50:00|1946.7|1946.4|1945.9|1945.6|1946.8|1946.5|1945.1|1944.8|810
1661453700000|2022-08-25 18:55:00|1946|1945.7|1947.9|1947.6|1948.1|1947.8|1945.7|1945.4|1178
1661454000000|2022-08-25 19:00:00|1948|1947.7|1949.4|1949.1|1949.4|1949.1|1947.4|1947.1|873
1661454300000|2022-08-25 19:05:00|1949.3|1949|1947.1|1946.8|1949.5|1949.2|1946.4|1946.1|1099
1661454600000|2022-08-25 19:10:00|1947|1946.7|1948|1947.7|1948.1|1947.8|1946.2|1945.9|811
1661454900000|2022-08-25 19:15:00|1948.1|1947.8|1949.1|1948.8|1949.1|1948.8|1947.3|1947|887
1661455200000|2022-08-25 19:20:00|1948.9|1948.6|1949.8|1949.5|1950|1949.7|1948.4|1948.1|1178
1661455500000|2022-08-25 19:25:00|1949.9|1949.6|1950.4|1950.1|1950.6|1950.3|1949.3|1949|1057
1661455800000|2022-08-25 19:30:00|1950.3|1950|1949.9|1949.6|1950.4|1950.1|1948.6|1948.3|1452
1661456100000|2022-08-25 19:35:00|1950|1949.7|1953.1|1952.8|1953.2|1952.9|1949.8|1949.5|1549
1661456400000|2022-08-25 19:40:00|1953.2|1952.9|1954.4|1954.1|1954.5|1954.2|1952.6|1952.3|1707
1661456700000|2022-08-25 19:45:00|1954.3|1954|1955.4|1955.1|1956|1955.7|1954|1953.7|2904
1661457000000|2022-08-25 19:50:00|1955.3|1955|1954.8|1954.5|1955.5|1955.2|1952.7|1952.4|2858
1661457300000|2022-08-25 19:55:00|1954.9|1954.6|1957.8|1957.5|1957.9|1957.6|1954.3|1954|8790
1661457600000|2022-08-25 20:00:00|1957.6|1957.3|1954.9|1954.6|1958|1957.7|1954.8|1954.5|3553
1661457900000|2022-08-25 20:05:00|1955|1954.7|1954.1|1953.8|1955.4|1955.1|1954|1953.7|1198
1661458200000|2022-08-25 20:10:00|1954.2|1953.9|1953.3|1953|1954.2|1953.9|1953.2|1952.9|1143
1661458500000|2022-08-25 20:15:00|1953.4|1953.1|1954.6|1954.3|1954.8|1954.5|1953.4|1953.1|292
1661458800000|2022-08-25 20:20:00|1954.7|1954.4|1954.7|1954.4|1954.9|1954.6|1954.5|1954.2|205
1661459100000|2022-08-25 20:25:00|1954.8|1954.5|1954.9|1954.6|1955.1|1954.8|1954.5|1954.2|155
1661459400000|2022-08-25 20:30:00|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.5|1954.2|58
1661459700000|2022-08-25 20:35:00|1954.8|1954.5|1954.6|1954.3|1955.2|1954.9|1954.5|1954.2|82
1661460000000|2022-08-25 20:40:00|1954.5|1954.2|1954.4|1954.1|1954.8|1954.5|1954.4|1954.1|209
1661460300000|2022-08-25 20:45:00|1954.5|1954.2|1953.7|1953.4|1954.5|1954.2|1953.7|1953.4|255
1661460600000|2022-08-25 20:50:00|1953.6|1953.3|1954.4|1954.1|1954.4|1954.1|1953.6|1953.3|97
1661460900000|2022-08-25 20:55:00|1954.3|1954|1954.1|1953.3|1954.5|1954.2|1953.7|1953.2|189
1661461200000|2022-08-25 21:00:00|1954|1953.2|1954.3|1953.5|1954.3|1953.5|1954|1953.2|0
1661461500000|2022-08-25 21:05:00|1954.2|1953.4|1954.7|1953.9|1954.8|1954|1954.2|1953.4|0
1661461800000|2022-08-25 21:10:00|1954.8|1954|1954.8|1954|1954.8|1954|1954.5|1953.7|0
1661462100000|2022-08-25 21:15:00|1954.9|1954.1|1955.2|1954.4|1955.3|1954.5|1954.8|1954|0
1661462400000|2022-08-25 21:20:00|1955.3|1954.5|1955.2|1954.4|1955.4|1954.6|1955.2|1954.4|0
1661462700000|2022-08-25 21:25:00|1954.7|1953.9|1955.1|1954.3|1955.1|1954.3|1954.7|1953.9|0
1661463000000|2022-08-25 21:30:00|1955|1954.2|1954.9|1954.1|1955.1|1954.3|1954.9|1954.1|0
1661463300000|2022-08-25 21:35:00|1955.1|1954.3|1955.2|1954.4|1955.2|1954.4|1955|1954.2|0
1661463600000|2022-08-25 21:40:00|1955.3|1954.5|1955.2|1954.4|1955.3|1954.5|1955.1|1954.3|0
1661463900000|2022-08-25 21:45:00|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|1955.2|1954.4|0
1661464200000|2022-08-25 21:50:00|1955.2|1954.4|1955.3|1954.5|1955.3|1954.5|1955|1954.2|0
1661464500000|2022-08-25 21:55:00|1955.4|1954.6|1955.2|1954.4|1955.4|1954.6|1955.2|1954.4|0
1661464800000|2022-08-25 22:00:00|1955.7|1955.4|1954.1|1953.8|1956.5|1956.2|1953.7|1953.4|478
1661465100000|2022-08-25 22:05:00|1954|1953.7|1953.8|1953.5|1954.1|1953.8|1953.6|1953.3|41
1661465400000|2022-08-25 22:10:00|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.4|1953.1|11
1661465700000|2022-08-25 22:15:00|1953.5|1953.2|1953.4|1953.1|1953.8|1953.5|1953.4|1953.1|18
1661466000000|2022-08-25 22:20:00|1953.5|1953.2|1952.8|1952.5|1953.5|1953.2|1952.7|1952.4|34
1661466300000|2022-08-25 22:25:00|1952.9|1952.6|1952.9|1952.6|1953|1952.7|1952.7|1952.4|31
1661466600000|2022-08-25 22:30:00|1952.8|1952.5|1953.7|1953.4|1953.7|1953.4|1952.8|1952.5|23
1661466900000|2022-08-25 22:35:00|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|10
1661467200000|2022-08-25 22:40:00|1953.7|1953.4|1953.4|1953.1|1953.7|1953.4|1953.2|1952.9|16
1661467500000|2022-08-25 22:45:00|1953.7|1953.4|1953.5|1953.2|1954|1953.7|1953.5|1953.2|37
1661467800000|2022-08-25 22:50:00|1953.6|1953.3|1953.7|1953.4|1953.9|1953.6|1953.6|1953.3|11
1661468100000|2022-08-25 22:55:00|1953.8|1953.5|1953.8|1953.5|1953.9|1953.6|1953.5|1953.2|16
1661468400000|2022-08-25 23:00:00|1953.9|1953.6|1954|1953.7|1954.6|1954.3|1953.9|1953.6|43
1661468700000|2022-08-25 23:05:00|1954.1|1953.8|1955|1954.7|1955.1|1954.8|1954.1|1953.8|44
1661469000000|2022-08-25 23:10:00|1955.1|1954.8|1954.9|1954.6|1955.2|1954.9|1954.8|1954.5|28
1661469300000|2022-08-25 23:15:00|1955|1954.7|1955.5|1955.2|1955.6|1955.3|1954.9|1954.6|34
1661469600000|2022-08-25 23:20:00|1955.6|1955.3|1956.4|1956.1|1956.6|1956.3|1955.5|1955.2|62
1661469900000|2022-08-25 23:25:00|1956.3|1956|1956|1955.7|1956.5|1956.2|1956|1955.7|52
1661470200000|2022-08-25 23:30:00|1956.2|1955.9|1956.2|1955.9|1956.5|1956.2|1956|1955.7|32
1661470500000|2022-08-25 23:35:00|1956.1|1955.8|1955.3|1955|1956.1|1955.8|1955.3|1955|16
1661470800000|2022-08-25 23:40:00|1955.4|1955.1|1955.7|1955.4|1955.8|1955.5|1955|1954.7|28
1661471100000|2022-08-25 23:45:00|1955.6|1955.3|1955.7|1955.4|1956.2|1955.9|1955.3|1955|21
1661471400000|2022-08-25 23:50:00|1955.9|1955.6|1955.3|1955|1955.9|1955.6|1955.1|1954.8|5
1661471700000|2022-08-25 23:55:00|1955.4|1955.1|1955|1954.7|1955.7|1955.4|1955|1954.7|24
1661472000000|2022-08-26 00:00:00|1954.9|1954.6|1954.4|1954.1|1955.6|1955.3|1953.9|1953.6|46
1661472300000|2022-08-26 00:05:00|1954.5|1954.2|1954.1|1953.8|1954.9|1954.6|1954.1|1953.8|34
1661472600000|2022-08-26 00:10:00|1954|1953.7|1953.2|1952.9|1954|1953.7|1953.2|1952.9|67
1661472900000|2022-08-26 00:15:00|1953.1|1952.8|1953.2|1952.9|1953.6|1953.3|1952.7|1952.4|95
1661473200000|2022-08-26 00:20:00|1953.1|1952.8|1953.9|1953.6|1953.9|1953.6|1952.7|1952.4|31
1661473500000|2022-08-26 00:25:00|1953.8|1953.5|1953.7|1953.4|1954.4|1954.1|1953.3|1953|22
1661473800000|2022-08-26 00:30:00|1953.8|1953.5|1954.4|1954.1|1954.5|1954.2|1953.6|1953.3|104
1661474100000|2022-08-26 00:35:00|1954.3|1954|1954.5|1954.2|1955|1954.7|1953.9|1953.6|48
1661474400000|2022-08-26 00:40:00|1954.4|1954.1|1954.8|1954.5|1955.2|1954.9|1954.4|1954.1|31
1661474700000|2022-08-26 00:45:00|1954.9|1954.6|1955.2|1954.9|1955.7|1955.4|1954.8|1954.5|40
1661475000000|2022-08-26 00:50:00|1955.3|1955|1955.1|1954.8|1955.5|1955.2|1954.6|1954.3|28
1661475300000|2022-08-26 00:55:00|1955|1954.7|1955.5|1955.2|1956|1955.7|1955|1954.7|38
1661475600000|2022-08-26 01:00:00|1955.6|1955.3|1955.1|1954.8|1955.7|1955.4|1955|1954.7|55
1661475900000|2022-08-26 01:05:00|1955|1954.7|1955|1954.7|1955.3|1955|1954.8|1954.5|26
1661476200000|2022-08-26 01:10:00|1954.9|1954.6|1954.9|1954.6|1955.1|1954.8|1954.4|1954.1|32
1661476500000|2022-08-26 01:15:00|1954.8|1954.5|1953.6|1953.3|1955.2|1954.9|1953.5|1953.2|36
1661476800000|2022-08-26 01:20:00|1953.5|1953.2|1953.7|1953.4|1954.2|1953.9|1953.4|1953.1|41
1661477100000|2022-08-26 01:25:00|1953.8|1953.5|1954.3|1954|1954.5|1954.2|1953.5|1953.2|54
1661477400000|2022-08-26 01:30:00|1954.5|1954.2|1954.4|1954.1|1955.1|1954.8|1954.3|1954|9
1661477700000|2022-08-26 01:35:00|1954.3|1954|1954.9|1954.6|1955.4|1955.1|1954.1|1953.8|23
1661478000000|2022-08-26 01:40:00|1955|1954.7|1954.8|1954.5|1955.2|1954.9|1954.6|1954.3|7
1661478300000|2022-08-26 01:45:00|1954.9|1954.6|1955.3|1955|1956|1955.7|1954.7|1954.4|15
1661478600000|2022-08-26 01:50:00|1955.4|1955.1|1956.5|1956.2|1956.5|1956.2|1955.3|1955|64
1661478900000|2022-08-26 01:55:00|1956.4|1956.1|1956.2|1955.9|1956.7|1956.4|1956.1|1955.8|35
1661479200000|2022-08-26 02:00:00|1956|1955.7|1955.9|1955.6|1956.3|1956|1955.4|1955.1|33
1661479500000|2022-08-26 02:05:00|1955.8|1955.5|1955.9|1955.6|1956|1955.7|1955.4|1955.1|23
1661479800000|2022-08-26 02:10:00|1956|1955.7|1956|1955.7|1956.3|1956|1955.5|1955.2|19
1661480100000|2022-08-26 02:15:00|1955.9|1955.6|1956|1955.7|1956.2|1955.9|1955.8|1955.5|13
1661480400000|2022-08-26 02:20:00|1955.8|1955.5|1956.1|1955.8|1956.2|1955.9|1955.7|1955.4|10
1661480700000|2022-08-26 02:25:00|1956|1955.7|1955.7|1955.4|1956.1|1955.8|1955.7|1955.4|50
1661481000000|2022-08-26 02:30:00|1955.8|1955.5|1955.7|1955.4|1956.3|1956|1955.6|1955.3|9
1661481300000|2022-08-26 02:35:00|1955.8|1955.5|1955.8|1955.5|1955.9|1955.6|1955.6|1955.3|24
1661481600000|2022-08-26 02:40:00|1955.9|1955.6|1956.1|1955.8|1956.3|1956|1955.7|1955.4|10
1661481900000|2022-08-26 02:45:00|1956|1955.7|1956|1955.7|1956.2|1955.9|1955.7|1955.4|14
1661482200000|2022-08-26 02:50:00|1955.9|1955.6|1956.1|1955.8|1956.2|1955.9|1955.8|1955.5|19
1661482500000|2022-08-26 02:55:00|1956.2|1955.9|1956.1|1955.8|1956.3|1956|1956|1955.7|9
1661482800000|2022-08-26 03:00:00|1956|1955.7|1955.8|1955.5|1956.4|1956.1|1955.8|1955.5|25
1661483100000|2022-08-26 03:05:00|1955.7|1955.4|1955.7|1955.4|1955.8|1955.5|1955.6|1955.3|10
1661483400000|2022-08-26 03:10:00|1955.6|1955.3|1956.1|1955.8|1956.1|1955.8|1955.5|1955.2|10
1661483700000|2022-08-26 03:15:00|1956|1955.7|1956.1|1955.8|1956.2|1955.9|1955.9|1955.6|3
1661484000000|2022-08-26 03:20:00|1956|1955.7|1956.2|1955.9|1956.6|1956.3|1956|1955.7|8
1661484300000|2022-08-26 03:25:00|1956.3|1956|1956.4|1956.1|1956.5|1956.2|1956|1955.7|11
1661484600000|2022-08-26 03:30:00|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1956.1|1955.8|6
1661484900000|2022-08-26 03:35:00|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.1|1955.8|17
1661485200000|2022-08-26 03:40:00|1956.3|1956|1955.7|1955.4|1956.4|1956.1|1955.6|1955.3|30
1661485500000|2022-08-26 03:45:00|1955.8|1955.5|1955.9|1955.6|1956|1955.7|1955.7|1955.4|19
1661485800000|2022-08-26 03:50:00|1956|1955.7|1955.6|1955.3|1956|1955.7|1955.4|1955.1|17
1661486100000|2022-08-26 03:55:00|1955.7|1955.4|1955.8|1955.5|1955.9|1955.6|1955.5|1955.2|25
1661486400000|2022-08-26 04:00:00|1955.5|1955.2|1955.3|1955|1955.6|1955.3|1955|1954.7|39
1661486700000|2022-08-26 04:05:00|1955.2|1954.9|1954.7|1954.4|1955.2|1954.9|1954.7|1954.4|9
1661487000000|2022-08-26 04:10:00|1954.8|1954.5|1954.8|1954.5|1954.9|1954.6|1954.6|1954.3|8
1661487300000|2022-08-26 04:15:00|1954.9|1954.6|1954.3|1954|1955|1954.7|1954.3|1954|7
1661487600000|2022-08-26 04:20:00|1954.4|1954.1|1954.7|1954.4|1954.8|1954.5|1954.3|1954|10
1661487900000|2022-08-26 04:25:00|1954.6|1954.3|1954.9|1954.6|1955.1|1954.8|1954.6|1954.3|17
1661488200000|2022-08-26 04:30:00|1954.8|1954.5|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|2
1661488500000|2022-08-26 04:35:00|1954.7|1954.4|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|8
1661488800000|2022-08-26 04:40:00|1954.5|1954.2|1954.3|1954|1954.9|1954.6|1954.3|1954|10
1661489100000|2022-08-26 04:45:00|1954.2|1953.9|1954.4|1954.1|1954.5|1954.2|1954.1|1953.8|13
1661489400000|2022-08-26 04:50:00|1954.5|1954.2|1953.7|1953.4|1954.5|1954.2|1953.7|1953.4|14
1661489700000|2022-08-26 04:55:00|1953.8|1953.5|1953.6|1953.3|1954|1953.7|1953.4|1953.1|38
1661490000000|2022-08-26 05:00:00|1953.7|1953.4|1953.1|1952.8|1953.7|1953.4|1953.1|1952.8|36
1661490300000|2022-08-26 05:05:00|1953|1952.7|1953.3|1953|1953.7|1953.4|1953|1952.7|28
1661490600000|2022-08-26 05:10:00|1953.4|1953.1|1953.5|1953.2|1953.6|1953.3|1953|1952.7|28
1661490900000|2022-08-26 05:15:00|1953.6|1953.3|1953.9|1953.6|1954.3|1954|1953.5|1953.2|18
1661491200000|2022-08-26 05:20:00|1953.8|1953.5|1953.9|1953.6|1954.3|1954|1953.8|1953.5|7
1661491500000|2022-08-26 05:25:00|1954|1953.7|1954|1953.7|1954.2|1953.9|1953.7|1953.4|14
1661491800000|2022-08-26 05:30:00|1953.9|1953.6|1953.3|1953|1953.9|1953.6|1952.9|1952.6|21
1661492100000|2022-08-26 05:35:00|1953.4|1953.1|1952.7|1952.4|1953.4|1953.1|1952.7|1952.4|8
1661492400000|2022-08-26 05:40:00|1952.8|1952.5|1953.4|1953.1|1953.7|1953.4|1952.6|1952.3|10
1661492700000|2022-08-26 05:45:00|1953.2|1952.9|1952.6|1952.3|1953.3|1953|1952.3|1952|40
1661493000000|2022-08-26 05:50:00|1952.7|1952.4|1953|1952.7|1953.2|1952.9|1952.6|1952.3|39
1661493300000|2022-08-26 05:55:00|1953.1|1952.8|1953|1952.7|1953.3|1953|1952.3|1952|79
1661493600000|2022-08-26 06:00:00|1953.1|1952.8|1953.1|1952.8|1953.2|1952.9|1952|1951.7|62
1661493900000|2022-08-26 06:05:00|1953|1952.7|1952.3|1952|1953.1|1952.8|1951.7|1951.4|58
1661494200000|2022-08-26 06:10:00|1952.4|1952.1|1952|1951.7|1952.6|1952.3|1951.5|1951.2|73
1661494500000|2022-08-26 06:15:00|1952.1|1951.8|1952.9|1952.6|1952.9|1952.6|1951.6|1951.3|49
1661494800000|2022-08-26 06:20:00|1953|1952.7|1952.4|1952.1|1953.3|1953|1952.4|1952.1|50
1661495100000|2022-08-26 06:25:00|1952.5|1952.2|1953.1|1952.8|1953.2|1952.9|1952.4|1952.1|34
1661495400000|2022-08-26 06:30:00|1953|1952.7|1953.5|1953.2|1953.8|1953.5|1952.9|1952.6|74
1661495700000|2022-08-26 06:35:00|1953.6|1953.3|1953.8|1953.5|1954.1|1953.8|1953.2|1952.9|28
1661496000000|2022-08-26 06:40:00|1953.9|1953.6|1953.4|1953.1|1954|1953.7|1953.1|1952.8|35
1661496300000|2022-08-26 06:45:00|1953.6|1953.3|1953.5|1953.2|1954|1953.7|1953.2|1952.9|25
1661496600000|2022-08-26 06:50:00|1953.4|1953.1|1953.1|1952.8|1953.6|1953.3|1952.6|1952.3|24
1661496900000|2022-08-26 06:55:00|1953.2|1952.9|1953.5|1953.2|1953.9|1953.6|1953.1|1952.8|41
1661497200000|2022-08-26 07:00:00|1953.4|1953.1|1952|1951.7|1953.9|1953.6|1951.9|1951.6|197
1661497500000|2022-08-26 07:05:00|1951.9|1951.6|1952.9|1952.6|1953.5|1953.2|1951.9|1951.6|138
1661497800000|2022-08-26 07:10:00|1953|1952.7|1953.3|1953|1953.8|1953.5|1951.9|1951.6|124
1661498100000|2022-08-26 07:15:00|1953.4|1953.1|1952.6|1952.3|1953.4|1953.1|1952.1|1951.8|70
1661498400000|2022-08-26 07:20:00|1952.7|1952.4|1954.1|1953.8|1954.4|1954.1|1952.6|1952.3|132
1661498700000|2022-08-26 07:25:00|1954.2|1953.9|1954.8|1954.5|1955.9|1955.6|1954.2|1953.9|139
1661499000000|2022-08-26 07:30:00|1954.9|1954.6|1953.1|1952.8|1955.2|1954.9|1952.6|1952.3|105
1661499300000|2022-08-26 07:35:00|1953|1952.7|1952.7|1952.4|1953.1|1952.8|1952|1951.7|58
1661499600000|2022-08-26 07:40:00|1952.5|1952.2|1950.9|1950.6|1952.7|1952.4|1950.1|1949.8|130
1661499900000|2022-08-26 07:45:00|1950.8|1950.5|1951.4|1951.1|1951.6|1951.3|1950.5|1950.2|79
1661500200000|2022-08-26 07:50:00|1951.3|1951|1951.1|1950.8|1951.7|1951.4|1950.7|1950.4|99
1661500500000|2022-08-26 07:55:00|1951.2|1950.9|1951.2|1950.9|1951.8|1951.5|1950.5|1950.2|72
1661500800000|2022-08-26 08:00:00|1951.1|1950.8|1950.3|1950|1951.2|1950.9|1949.5|1949.2|293
1661501100000|2022-08-26 08:05:00|1950.2|1949.9|1950.7|1950.4|1950.7|1950.4|1949.4|1949.1|240
1661501400000|2022-08-26 08:10:00|1950.6|1950.3|1950.6|1950.3|1951|1950.7|1949.7|1949.4|163
1661501700000|2022-08-26 08:15:00|1950.7|1950.4|1950.4|1950.1|1950.8|1950.5|1949.4|1949.1|116
1661502000000|2022-08-26 08:20:00|1950.5|1950.2|1950|1949.7|1950.5|1950.2|1949.4|1949.1|67
1661502300000|2022-08-26 08:25:00|1950.1|1949.8|1949|1948.7|1950.2|1949.9|1949|1948.7|52
1661502600000|2022-08-26 08:30:00|1949.1|1948.8|1951|1950.7|1951.2|1950.9|1948.1|1947.8|185
1661502900000|2022-08-26 08:35:00|1951.1|1950.8|1951|1950.7|1951.7|1951.4|1950.9|1950.6|70
1661503200000|2022-08-26 08:40:00|1951.1|1950.8|1951.3|1951|1951.4|1951.1|1950.3|1950|115
1661503500000|2022-08-26 08:45:00|1951.4|1951.1|1951.9|1951.6|1952.4|1952.1|1951.2|1950.9|79
1661503800000|2022-08-26 08:50:00|1952|1951.7|1950.6|1950.3|1952.3|1952|1950.5|1950.2|245
1661504100000|2022-08-26 08:55:00|1950.7|1950.4|1950.4|1950.1|1951|1950.7|1950.2|1949.9|43
1661504400000|2022-08-26 09:00:00|1950.5|1950.2|1949.9|1949.6|1950.7|1950.4|1949.8|1949.5|61
1661504700000|2022-08-26 09:05:00|1950|1949.7|1950.8|1950.5|1950.9|1950.6|1949.4|1949.1|95
1661505000000|2022-08-26 09:10:00|1950.9|1950.6|1951|1950.7|1951|1950.7|1950|1949.7|76
1661505300000|2022-08-26 09:15:00|1950.9|1950.6|1950.4|1950.1|1951.1|1950.8|1949.8|1949.5|95
1661505600000|2022-08-26 09:20:00|1950.5|1950.2|1950.4|1950.1|1950.5|1950.2|1948.9|1948.6|124
1661505900000|2022-08-26 09:25:00|1950.3|1950|1950.1|1949.8|1951.3|1951|1949.7|1949.4|340
1661506200000|2022-08-26 09:30:00|1950.2|1949.9|1950|1949.7|1950.5|1950.2|1949|1948.7|114
1661506500000|2022-08-26 09:35:00|1949.9|1949.6|1950.5|1950.2|1950.6|1950.3|1949.7|1949.4|53
1661506800000|2022-08-26 09:40:00|1950.4|1950.1|1950.9|1950.6|1950.9|1950.6|1950.3|1950|74
1661507100000|2022-08-26 09:45:00|1950.8|1950.5|1948.7|1948.4|1951|1950.7|1948.7|1948.4|109
1661507400000|2022-08-26 09:50:00|1948.8|1948.5|1949|1948.7|1949.3|1949|1948.4|1948.1|72
1661507700000|2022-08-26 09:55:00|1948.9|1948.6|1949.8|1949.5|1949.8|1949.5|1948.6|1948.3|47
1661508000000|2022-08-26 10:00:00|1949.7|1949.4|1950.2|1949.9|1950.7|1950.4|1949.3|1949|96
1661508300000|2022-08-26 10:05:00|1950.3|1950|1949.5|1949.2|1950.3|1950|1949.2|1948.9|117
1661508600000|2022-08-26 10:10:00|1949.6|1949.3|1949.3|1949|1949.8|1949.5|1948.7|1948.4|96
1661508900000|2022-08-26 10:15:00|1949.4|1949.1|1949.4|1949.1|1949.5|1949.2|1948.5|1948.2|94
1661509200000|2022-08-26 10:20:00|1949.2|1948.9|1950.3|1950|1950.4|1950.1|1948.8|1948.5|87
1661509500000|2022-08-26 10:25:00|1950.1|1949.8|1949.5|1949.2|1950.5|1950.2|1949.5|1949.2|88
1661509800000|2022-08-26 10:30:00|1949.4|1949.1|1948.3|1948|1949.7|1949.4|1947.9|1947.6|127
1661510100000|2022-08-26 10:35:00|1948.4|1948.1|1948.7|1948.4|1948.8|1948.5|1947.5|1947.2|105
1661510400000|2022-08-26 10:40:00|1948.6|1948.3|1948|1947.7|1949.2|1948.9|1947.8|1947.5|63
1661510700000|2022-08-26 10:45:00|1947.9|1947.6|1948.9|1948.6|1948.9|1948.6|1947.6|1947.3|136
1661511000000|2022-08-26 10:50:00|1949|1948.7|1948.2|1947.9|1949.2|1948.9|1947.8|1947.5|105
1661511300000|2022-08-26 10:55:00|1948.3|1948|1949.2|1948.9|1949.2|1948.9|1947.7|1947.4|67
1661511600000|2022-08-26 11:00:00|1949.3|1949|1947.8|1947.5|1949.6|1949.3|1947.3|1947|167
1661511900000|2022-08-26 11:05:00|1947.7|1947.4|1948.1|1947.8|1948.1|1947.8|1946.8|1946.5|150
1661512200000|2022-08-26 11:10:00|1948|1947.7|1949.4|1949.1|1949.5|1949.2|1948|1947.7|274
1661512500000|2022-08-26 11:15:00|1949.3|1949|1949.8|1949.5|1949.9|1949.6|1949|1948.7|134
1661512800000|2022-08-26 11:20:00|1949.9|1949.6|1949.3|1949|1950|1949.7|1949.2|1948.9|84
1661513100000|2022-08-26 11:25:00|1949.2|1948.9|1949.2|1948.9|1949.9|1949.6|1948.7|1948.4|105
1661513400000|2022-08-26 11:30:00|1948.9|1948.6|1950.1|1949.8|1950.7|1950.4|1948.7|1948.4|147
1661513700000|2022-08-26 11:35:00|1950.3|1950|1951|1950.7|1951.2|1950.9|1949.8|1949.5|112
1661514000000|2022-08-26 11:40:00|1950.9|1950.6|1950.6|1950.3|1951.2|1950.9|1950.2|1949.9|84
1661514300000|2022-08-26 11:45:00|1950.5|1950.2|1951.5|1951.2|1951.7|1951.4|1950.5|1950.2|58
1661514600000|2022-08-26 11:50:00|1951.6|1951.3|1952.7|1952.4|1952.7|1952.4|1950.7|1950.4|105
1661514900000|2022-08-26 11:55:00|1952.8|1952.5|1951.9|1951.6|1953.1|1952.8|1951.1|1950.8|146
1661515200000|2022-08-26 12:00:00|1952|1951.7|1951.2|1950.9|1952.9|1952.6|1951.1|1950.8|299
1661515500000|2022-08-26 12:05:00|1951.3|1951|1951.8|1951.5|1952.1|1951.8|1951.1|1950.8|134
1661515800000|2022-08-26 12:10:00|1951.7|1951.4|1952.2|1951.9|1952.2|1951.9|1951.1|1950.8|145
1661516100000|2022-08-26 12:15:00|1952.3|1952|1952.4|1952.1|1953.2|1952.9|1951.9|1951.6|195
1661516400000|2022-08-26 12:20:00|1952.2|1951.9|1952.5|1952.2|1952.5|1952.2|1951|1950.7|168
1661516700000|2022-08-26 12:25:00|1952.4|1952.1|1951|1950.7|1952.5|1952.2|1950.9|1950.6|173
1661517000000|2022-08-26 12:30:00|1950.9|1950.6|1954.4|1954.1|1957.7|1957.4|1949.4|1949.1|1860
1661517300000|2022-08-26 12:35:00|1954.3|1954|1954.9|1954.6|1954.9|1954.6|1952.1|1951.8|260
1661517600000|2022-08-26 12:40:00|1955.1|1954.8|1951.4|1951.1|1955.4|1955.1|1950.4|1950.1|404
1661517900000|2022-08-26 12:45:00|1951.5|1951.2|1954.3|1954|1954.3|1954|1951.3|1951|272
1661518200000|2022-08-26 12:50:00|1954.4|1954.1|1955.1|1954.8|1955.7|1955.4|1953.6|1953.3|262
1661518500000|2022-08-26 12:55:00|1955.2|1954.9|1957.2|1956.9|1957.6|1957.3|1954.5|1954.2|423
1661518800000|2022-08-26 13:00:00|1957.1|1956.8|1961|1960.7|1961.3|1961|1956.9|1956.6|1023
1661519100000|2022-08-26 13:05:00|1960.9|1960.6|1964.9|1964.6|1966.3|1966|1960.9|1960.6|1321
1661519400000|2022-08-26 13:10:00|1964.8|1964.5|1963.3|1963|1965.6|1965.3|1962.6|1962.3|1012
1661519700000|2022-08-26 13:15:00|1963.2|1962.9|1962.1|1961.8|1963.5|1963.2|1961.8|1961.5|358
1661520000000|2022-08-26 13:20:00|1962.2|1961.9|1960.7|1960.4|1962.3|1962|1960.1|1959.8|643
1661520300000|2022-08-26 13:25:00|1960.5|1960.2|1956.7|1956.4|1960.8|1960.5|1956.6|1956.3|1164
1661520600000|2022-08-26 13:30:00|1956.6|1956.3|1956|1955.7|1957.8|1957.5|1950|1949.7|6310
1661520900000|2022-08-26 13:35:00|1956.1|1955.8|1951.5|1951.2|1956.3|1956|1950.6|1950.3|3348
1661521200000|2022-08-26 13:40:00|1951.8|1951.5|1949|1948.7|1952.5|1952.2|1947.6|1947.3|3609
1661521500000|2022-08-26 13:45:00|1948.8|1948.5|1946.6|1946.3|1949.7|1949.4|1946.3|1946|2787
1661521800000|2022-08-26 13:50:00|1946.5|1946.2|1949|1948.7|1949.7|1949.4|1942.9|1942.6|2581
1661522100000|2022-08-26 13:55:00|1949.1|1948.8|1948.9|1948.6|1950.6|1950.3|1947.3|1947|1216
1661522400000|2022-08-26 14:00:00|1949|1948.7|1931.7|1931.4|1949|1948.7|1931.3|1931|8480
1661522700000|2022-08-26 14:05:00|1931.5|1931.2|1950.5|1950.2|1950.6|1950.3|1929.9|1929.6|5517
1661523000000|2022-08-26 14:10:00|1950.3|1950|1945.9|1945.6|1952.4|1952.1|1942.8|1942.5|6050
1661523300000|2022-08-26 14:15:00|1945.8|1945.5|1948.2|1947.9|1949.1|1948.8|1943.3|1943|3405
1661523600000|2022-08-26 14:20:00|1948.6|1948.3|1935.7|1935.4|1948.9|1948.6|1935.1|1934.8|4677
1661523900000|2022-08-26 14:25:00|1935.3|1935|1929.3|1929|1937|1936.7|1926.9|1926.6|4317
1661524200000|2022-08-26 14:30:00|1929.2|1928.9|1923.1|1922.8|1929.2|1928.9|1922.4|1922.1|5103
1661524500000|2022-08-26 14:35:00|1923|1922.7|1916.3|1916|1924.1|1923.8|1915.5|1915.2|6911
1661524800000|2022-08-26 14:40:00|1916.4|1916.1|1919.5|1919.2|1920.5|1920.2|1916.1|1915.8|3948
1661525100000|2022-08-26 14:45:00|1919.3|1919|1921.7|1921.4|1922.1|1921.8|1916.8|1916.5|3065
1661525400000|2022-08-26 14:50:00|1921.9|1921.6|1919.6|1919.3|1922|1921.7|1917.7|1917.4|2444
1661525700000|2022-08-26 14:55:00|1919.4|1919.1|1918.5|1918.2|1920.5|1920.2|1916.4|1916.1|1812
1661526000000|2022-08-26 15:00:00|1918.4|1918.1|1912.6|1912.3|1919.6|1919.3|1912.6|1912.3|2520
1661526300000|2022-08-26 15:05:00|1912.7|1912.4|1911.2|1910.9|1914.9|1914.6|1910.1|1909.8|3036
1661526600000|2022-08-26 15:10:00|1911.3|1911|1914|1913.7|1914.6|1914.3|1910|1909.7|2070
1661526900000|2022-08-26 15:15:00|1914.1|1913.8|1908.7|1908.4|1914.5|1914.2|1908.2|1907.9|3031
1661527200000|2022-08-26 15:20:00|1908.6|1908.3|1910.3|1910|1910.5|1910.2|1905.3|1905|2868
1661527500000|2022-08-26 15:25:00|1910.1|1909.8|1911.4|1911.1|1913.2|1912.9|1908.8|1908.5|2495
1661527800000|2022-08-26 15:30:00|1911.7|1911.4|1912.1|1911.8|1913.1|1912.8|1909.4|1909.1|2185
1661528100000|2022-08-26 15:35:00|1912.3|1912|1910.9|1910.6|1913.4|1913.1|1910.4|1910.1|1398
1661528400000|2022-08-26 15:40:00|1910.7|1910.4|1909.2|1908.9|1912.6|1912.3|1908|1907.7|1238
1661528700000|2022-08-26 15:45:00|1909.3|1909|1913.5|1913.2|1914|1913.7|1909.3|1909|1437
1661529000000|2022-08-26 15:50:00|1913.4|1913.1|1915.2|1914.9|1915.7|1915.4|1911.6|1911.3|1345
1661529300000|2022-08-26 15:55:00|1915|1914.7|1912.4|1912.1|1915.2|1914.9|1911.2|1910.9|1202
1661529600000|2022-08-26 16:00:00|1912.5|1912.2|1908.1|1907.8|1912.5|1912.2|1907.7|1907.4|1585
1661529900000|2022-08-26 16:05:00|1908.3|1908|1910.2|1909.9|1910.7|1910.4|1907.6|1907.3|1154
1661530200000|2022-08-26 16:10:00|1910.1|1909.8|1911.7|1911.4|1911.7|1911.4|1908.5|1908.2|787
1661530500000|2022-08-26 16:15:00|1911.6|1911.3|1908.2|1907.9|1911.6|1911.3|1907|1906.7|847
1661530800000|2022-08-26 16:20:00|1908.3|1908|1906.4|1906.1|1908.4|1908.1|1906|1905.7|986
1661531100000|2022-08-26 16:25:00|1906.6|1906.3|1908|1907.7|1908.1|1907.8|1905.8|1905.5|897
1661531400000|2022-08-26 16:30:00|1907.9|1907.6|1905.1|1904.8|1908.1|1907.8|1904.4|1904.1|1801
1661531700000|2022-08-26 16:35:00|1905|1904.7|1906.1|1905.8|1906.7|1906.4|1904.3|1904|863
1661532000000|2022-08-26 16:40:00|1906.3|1906|1907.4|1907.1|1910.1|1909.8|1905.5|1905.2|1624
1661532300000|2022-08-26 16:45:00|1907.3|1907|1909.4|1909.1|1909.4|1909.1|1906.4|1906.1|989
1661532600000|2022-08-26 16:50:00|1909.2|1908.9|1907.6|1907.3|1909.3|1909|1906.5|1906.2|575
1661532900000|2022-08-26 16:55:00|1907.7|1907.4|1910|1909.7|1910.5|1910.2|1907.7|1907.4|640
1661533200000|2022-08-26 17:00:00|1909.8|1909.5|1910.8|1910.5|1911.8|1911.5|1908.2|1907.9|1068
1661533500000|2022-08-26 17:05:00|1910.7|1910.4|1912.9|1912.6|1913.5|1913.2|1910.7|1910.4|2361
1661533800000|2022-08-26 17:10:00|1912.8|1912.5|1912.2|1911.9|1914|1913.7|1911.2|1910.9|1546
1661534100000|2022-08-26 17:15:00|1912.1|1911.8|1911.3|1911|1913.7|1913.4|1910.7|1910.4|1014
1661534400000|2022-08-26 17:20:00|1911.2|1910.9|1912.8|1912.5|1912.9|1912.6|1910.6|1910.3|900
1661534700000|2022-08-26 17:25:00|1912.9|1912.6|1912.3|1912|1913.7|1913.4|1912.1|1911.8|824
1661535000000|2022-08-26 17:30:00|1912.2|1911.9|1910.6|1910.3|1912.3|1912|1909.1|1908.8|791
1661535300000|2022-08-26 17:35:00|1910.8|1910.5|1909.2|1908.9|1911.9|1911.6|1909|1908.7|906
1661535600000|2022-08-26 17:40:00|1909.3|1909|1907.4|1907.1|1909.3|1909|1906.3|1906|1097
1661535900000|2022-08-26 17:45:00|1907.3|1907|1907.8|1907.5|1908.3|1908|1906.8|1906.5|807
1661536200000|2022-08-26 17:50:00|1907.7|1907.4|1907|1906.7|1907.8|1907.5|1906.2|1905.9|1049
1661536500000|2022-08-26 17:55:00|1906.9|1906.6|1906.9|1906.6|1907.6|1907.3|1906|1905.7|685
1661536800000|2022-08-26 18:00:00|1906.8|1906.5|1907.4|1907.1|1908.6|1908.3|1906.7|1906.4|917
1661537100000|2022-08-26 18:05:00|1907.5|1907.2|1906.8|1906.5|1908.4|1908.1|1905.9|1905.6|948
1661537400000|2022-08-26 18:10:00|1906.7|1906.4|1905.4|1905.1|1906.8|1906.5|1904|1903.7|1985
1661537700000|2022-08-26 18:15:00|1905.5|1905.2|1902.9|1902.6|1905.6|1905.3|1902.4|1902.1|1938
1661538000000|2022-08-26 18:20:00|1903.1|1902.8|1903.4|1903.1|1905.1|1904.8|1903|1902.7|997
1661538300000|2022-08-26 18:25:00|1903.5|1903.2|1903.9|1903.6|1905|1904.7|1902.5|1902.2|969
1661538600000|2022-08-26 18:30:00|1903.8|1903.5|1904.2|1903.9|1905.4|1905.1|1903.1|1902.8|1212
1661538900000|2022-08-26 18:35:00|1904.3|1904|1902.5|1902.2|1905|1904.7|1901.8|1901.5|1667
1661539200000|2022-08-26 18:40:00|1902.6|1902.3|1902|1901.7|1903.4|1903.1|1901.6|1901.3|1034
1661539500000|2022-08-26 18:45:00|1902.1|1901.8|1901.7|1901.4|1903.2|1902.9|1901|1900.7|1471
1661539800000|2022-08-26 18:50:00|1901.6|1901.3|1900|1899.7|1902.4|1902.1|1899.9|1899.6|1196
1661540100000|2022-08-26 18:55:00|1900.1|1899.8|1899.9|1899.6|1900.5|1900.2|1899.2|1898.9|1445
1661540400000|2022-08-26 19:00:00|1899.7|1899.4|1899.9|1899.6|1902.3|1902|1899.5|1899.2|1681
1661540700000|2022-08-26 19:05:00|1899.8|1899.5|1896.9|1896.6|1900.4|1900.1|1896.8|1896.5|1495
1661541000000|2022-08-26 19:10:00|1897|1896.7|1895.2|1894.9|1897.4|1897.1|1894.3|1894|2311
1661541300000|2022-08-26 19:15:00|1895.3|1895|1896.2|1895.9|1897.6|1897.3|1895.1|1894.8|2022
1661541600000|2022-08-26 19:20:00|1896.3|1896|1894.7|1894.4|1897.2|1896.9|1893.5|1893.2|1777
1661541900000|2022-08-26 19:25:00|1894.8|1894.5|1894.7|1894.4|1896|1895.7|1893.4|1893.1|2028
1661542200000|2022-08-26 19:30:00|1894.6|1894.3|1893|1892.7|1895|1894.7|1893|1892.7|1538
1661542500000|2022-08-26 19:35:00|1893.1|1892.8|1894.4|1894.1|1895|1894.7|1891.9|1891.6|3372
1661542800000|2022-08-26 19:40:00|1894.5|1894.2|1891.3|1891|1894.8|1894.5|1891|1890.7|2048
1661543100000|2022-08-26 19:45:00|1891.4|1891.1|1891.7|1891.4|1892.5|1892.2|1889.5|1889.2|4198
1661543400000|2022-08-26 19:50:00|1891.5|1891.2|1892.5|1892.2|1893.2|1892.9|1889.5|1889.2|5360
1661543700000|2022-08-26 19:55:00|1892.3|1892|1891.4|1891.1|1895.9|1895.6|1891.3|1891|12382
1661544000000|2022-08-26 20:00:00|1891.3|1891|1888.7|1888.4|1892.4|1892.1|1888|1887.7|5698
1661544300000|2022-08-26 20:05:00|1888.6|1888.3|1889.3|1889|1889.5|1889.2|1888.2|1887.9|1858
1661544600000|2022-08-26 20:10:00|1889.4|1889.1|1890|1889.7|1890.2|1889.9|1889|1888.7|1173
1661544900000|2022-08-26 20:15:00|1889.9|1889.6|1887|1886.7|1890.2|1889.9|1886.2|1885.9|500
1661545200000|2022-08-26 20:20:00|1887.1|1886.8|1888|1887.7|1888.2|1887.9|1887|1886.7|475
1661545500000|2022-08-26 20:25:00|1887.9|1887.6|1888.9|1888.6|1888.9|1888.6|1887.8|1887.5|258
1661545800000|2022-08-26 20:30:00|1888.8|1888.5|1888.2|1887.9|1890.7|1890.4|1888.2|1887.9|771
1661546100000|2022-08-26 20:35:00|1888.3|1888|1888|1887.7|1888.5|1888.2|1887.6|1887.3|347
1661546400000|2022-08-26 20:40:00|1888.1|1887.8|1886.6|1886.3|1888.2|1887.9|1885.6|1885.3|260
1661546700000|2022-08-26 20:45:00|1886.5|1886.2|1885.4|1885.1|1887|1886.7|1885.4|1885.1|245
1661547000000|2022-08-26 20:50:00|1885.3|1885|1882.7|1882.4|1885.5|1885.2|1882.5|1882.2|419
1661547300000|2022-08-26 20:55:00|1882.6|1882.3|1883.2|1882.4|1883.7|1883.4|1882.6|1882.3|328
1661724000000|2022-08-28 22:00:00|1873.7|1873.4|1873|1872.7|1876.8|1876.5|1872.6|1872.3|679
1661724300000|2022-08-28 22:05:00|1872.9|1872.6|1872.4|1872.1|1873.6|1873.3|1870.5|1870.2|461
1661724600000|2022-08-28 22:10:00|1872.5|1872.2|1873.9|1873.6|1874.3|1874|1872.2|1871.9|252
1661724900000|2022-08-28 22:15:00|1874|1873.7|1872.6|1872.3|1874.7|1874.4|1872.6|1872.3|165
1661725200000|2022-08-28 22:20:00|1872.7|1872.4|1871.7|1871.4|1873.5|1873.2|1871.5|1871.2|200
1661725500000|2022-08-28 22:25:00|1871.8|1871.5|1872.7|1872.4|1874.2|1873.9|1871.7|1871.4|125
1661725800000|2022-08-28 22:30:00|1872.8|1872.5|1873.6|1873.3|1873.7|1873.4|1872.7|1872.4|80
1661726100000|2022-08-28 22:35:00|1873.7|1873.4|1873|1872.7|1874.3|1874|1872.4|1872.1|91
1661726400000|2022-08-28 22:40:00|1873.1|1872.8|1874.2|1873.9|1874.2|1873.9|1872.8|1872.5|51
1661726700000|2022-08-28 22:45:00|1874.4|1874.1|1875|1874.7|1875.6|1875.3|1873.4|1873.1|154
1661727000000|2022-08-28 22:50:00|1875.1|1874.8|1874.2|1873.9|1875.7|1875.4|1874|1873.7|113
1661727300000|2022-08-28 22:55:00|1874.3|1874|1873.5|1873.2|1874.6|1874.3|1873.2|1872.9|56
1661727600000|2022-08-28 23:00:00|1873.4|1873.1|1873|1872.7|1874.1|1873.8|1872.9|1872.6|46
1661727900000|2022-08-28 23:05:00|1872.9|1872.6|1872.6|1872.3|1873.1|1872.8|1872.5|1872.2|53
1661728200000|2022-08-28 23:10:00|1872.7|1872.4|1871.4|1871.1|1872.8|1872.5|1871.2|1870.9|121
1661728500000|2022-08-28 23:15:00|1871.5|1871.2|1871|1870.7|1872.3|1872|1870.7|1870.4|65
1661728800000|2022-08-28 23:20:00|1871.1|1870.8|1870.5|1870.2|1871.7|1871.4|1870.4|1870.1|114
1661729100000|2022-08-28 23:25:00|1870.6|1870.3|1869.7|1869.4|1870.6|1870.3|1868.9|1868.6|184
1661729400000|2022-08-28 23:30:00|1869.3|1869|1867.5|1867.2|1869.4|1869.1|1867.4|1867.1|278
1661729700000|2022-08-28 23:35:00|1867.6|1867.3|1867.2|1866.9|1868.3|1868|1866.9|1866.6|200
1661730000000|2022-08-28 23:40:00|1867.3|1867|1866.6|1866.3|1868.1|1867.8|1866.4|1866.1|221
1661730300000|2022-08-28 23:45:00|1866.7|1866.4|1865.5|1865.2|1867.2|1866.9|1865.3|1865|259
1661730600000|2022-08-28 23:50:00|1865.4|1865.1|1865.8|1865.5|1866.6|1866.3|1865.3|1865|207
1661730900000|2022-08-28 23:55:00|1865.9|1865.6|1867.1|1866.8|1867.2|1866.9|1865.9|1865.6|126
1661731200000|2022-08-29 00:00:00|1866.8|1866.5|1868|1867.7|1868.4|1868.1|1865.9|1865.6|199
1661731500000|2022-08-29 00:05:00|1867.9|1867.6|1867.1|1866.8|1868.2|1867.9|1866.2|1865.9|222
1661731800000|2022-08-29 00:10:00|1867.2|1866.9|1868.8|1868.5|1869|1868.7|1866.4|1866.1|160
1661732100000|2022-08-29 00:15:00|1869|1868.7|1869.1|1868.8|1871.7|1871.4|1868.8|1868.5|479
1661732400000|2022-08-29 00:20:00|1869.2|1868.9|1870.2|1869.9|1871.1|1870.8|1869.2|1868.9|204
1661732700000|2022-08-29 00:25:00|1870.1|1869.8|1869.9|1869.6|1870.6|1870.3|1869.5|1869.2|173
1661733000000|2022-08-29 00:30:00|1869.8|1869.5|1869.2|1868.9|1872|1871.7|1869.2|1868.9|272
1661733300000|2022-08-29 00:35:00|1869.1|1868.8|1870.5|1870.2|1871|1870.7|1869|1868.7|165
1661733600000|2022-08-29 00:40:00|1870.6|1870.3|1869|1868.7|1870.6|1870.3|1868.5|1868.2|126
1661733900000|2022-08-29 00:45:00|1869.1|1868.8|1867.2|1866.9|1869.1|1868.8|1866.8|1866.5|193
1661734200000|2022-08-29 00:50:00|1867.1|1866.8|1867.8|1867.5|1868.4|1868.1|1866.9|1866.6|61
1661734500000|2022-08-29 00:55:00|1867.7|1867.4|1866.6|1866.3|1867.8|1867.5|1865.6|1865.3|129
1661734800000|2022-08-29 01:00:00|1866.7|1866.4|1866.5|1866.2|1867.6|1867.3|1865.8|1865.5|129
1661735100000|2022-08-29 01:05:00|1866.6|1866.3|1868.8|1868.5|1868.9|1868.6|1866.3|1866|100
1661735400000|2022-08-29 01:10:00|1868.9|1868.6|1866.3|1866|1868.9|1868.6|1866.2|1865.9|101
1661735700000|2022-08-29 01:15:00|1866.4|1866.1|1866.1|1865.8|1867|1866.7|1865.6|1865.3|86
1661736000000|2022-08-29 01:20:00|1866.2|1865.9|1865.8|1865.5|1866.6|1866.3|1865.2|1864.9|121
1661736300000|2022-08-29 01:25:00|1865.7|1865.4|1865.1|1864.8|1866|1865.7|1864.3|1864|149
1661736600000|2022-08-29 01:30:00|1865.2|1864.9|1867|1866.7|1867.4|1867.1|1864.9|1864.6|168
1661736900000|2022-08-29 01:35:00|1866.9|1866.6|1867|1866.7|1867.2|1866.9|1865.1|1864.8|102
1661737200000|2022-08-29 01:40:00|1866.9|1866.6|1868.2|1867.9|1868.5|1868.2|1866.5|1866.2|59
1661737500000|2022-08-29 01:45:00|1868.1|1867.8|1867.9|1867.6|1868.1|1867.8|1867.1|1866.8|49
1661737800000|2022-08-29 01:50:00|1867.8|1867.5|1869|1868.7|1869|1868.7|1867.5|1867.2|45
1661738100000|2022-08-29 01:55:00|1868.9|1868.6|1868.8|1868.5|1869|1868.7|1868|1867.7|74
1661738400000|2022-08-29 02:00:00|1868.7|1868.4|1868.5|1868.2|1868.9|1868.6|1867.9|1867.6|35
1661738700000|2022-08-29 02:05:00|1868.6|1868.3|1870.1|1869.8|1870.9|1870.6|1868.6|1868.3|118
1661739000000|2022-08-29 02:10:00|1870.2|1869.9|1870|1869.7|1870.4|1870.1|1869.5|1869.2|55
1661739300000|2022-08-29 02:15:00|1869.9|1869.6|1869.6|1869.3|1870|1869.7|1869.2|1868.9|35
1661739600000|2022-08-29 02:20:00|1869.5|1869.2|1870.9|1870.6|1871.1|1870.8|1869.4|1869.1|62
1661739900000|2022-08-29 02:25:00|1870.8|1870.5|1871.7|1871.4|1872.5|1872.2|1870.8|1870.5|153
1661740200000|2022-08-29 02:30:00|1871.8|1871.5|1872.5|1872.2|1872.5|1872.2|1871.3|1871|60
1661740500000|2022-08-29 02:35:00|1872.4|1872.1|1872.6|1872.3|1872.9|1872.6|1872|1871.7|92
1661740800000|2022-08-29 02:40:00|1872.7|1872.4|1873.6|1873.3|1874.1|1873.8|1872.6|1872.3|150
1661741100000|2022-08-29 02:45:00|1873.7|1873.4|1872.3|1872|1873.8|1873.5|1872.2|1871.9|57
1661741400000|2022-08-29 02:50:00|1872.5|1872.2|1871.7|1871.4|1872.7|1872.4|1870.9|1870.6|157
1661741700000|2022-08-29 02:55:00|1871.8|1871.5|1871.8|1871.5|1872|1871.7|1871.3|1871|43
1661742000000|2022-08-29 03:00:00|1871.9|1871.6|1871.5|1871.2|1872.5|1872.2|1871.3|1871|22
1661742300000|2022-08-29 03:05:00|1871.4|1871.1|1872.3|1872|1872.3|1872|1871.2|1870.9|62
1661742600000|2022-08-29 03:10:00|1872.2|1871.9|1872.7|1872.4|1872.9|1872.6|1872|1871.7|23
1661742900000|2022-08-29 03:15:00|1872.8|1872.5|1873|1872.7|1873.5|1873.2|1872.5|1872.2|74
1661743200000|2022-08-29 03:20:00|1872.9|1872.6|1872.7|1872.4|1873.2|1872.9|1872.5|1872.2|6
1661743500000|2022-08-29 03:25:00|1872.6|1872.3|1873|1872.7|1873.8|1873.5|1872.5|1872.2|27
1661743800000|2022-08-29 03:30:00|1873.2|1872.9|1873.9|1873.6|1874.2|1873.9|1872.7|1872.4|38
1661744100000|2022-08-29 03:35:00|1874|1873.7|1874.1|1873.8|1874.4|1874.1|1873.6|1873.3|92
1661744400000|2022-08-29 03:40:00|1874.2|1873.9|1873.6|1873.3|1874.4|1874.1|1873.2|1872.9|42
1661744700000|2022-08-29 03:45:00|1873.7|1873.4|1874|1873.7|1874.1|1873.8|1873.6|1873.3|11
1661745000000|2022-08-29 03:50:00|1873.9|1873.6|1874.3|1874|1874.5|1874.2|1873.8|1873.5|16
1661745300000|2022-08-29 03:55:00|1874.2|1873.9|1875.3|1875|1875.4|1875.1|1874.1|1873.8|42
1661745600000|2022-08-29 04:00:00|1875.2|1874.9|1875.9|1875.6|1876.3|1876|1875.2|1874.9|38
1661745900000|2022-08-29 04:05:00|1876|1875.7|1875.8|1875.5|1876|1875.7|1875.3|1875|13
1661746200000|2022-08-29 04:10:00|1875.7|1875.4|1875.1|1874.8|1875.7|1875.4|1874.8|1874.5|23
1661746500000|2022-08-29 04:15:00|1875|1874.7|1873.3|1873|1875.3|1875|1873.2|1872.9|81
1661746800000|2022-08-29 04:20:00|1873.2|1872.9|1873.4|1873.1|1873.5|1873.2|1872.4|1872.1|43
1661747100000|2022-08-29 04:25:00|1873.3|1873|1873.1|1872.8|1873.5|1873.2|1872.7|1872.4|16
1661747400000|2022-08-29 04:30:00|1873.2|1872.9|1873.2|1872.9|1873.9|1873.6|1872.6|1872.3|93
1661747700000|2022-08-29 04:35:00|1873.3|1873|1873|1872.7|1873.7|1873.4|1872.8|1872.5|19
1661748000000|2022-08-29 04:40:00|1872.9|1872.6|1873.2|1872.9|1873.4|1873.1|1872.9|1872.6|20
1661748300000|2022-08-29 04:45:00|1873.1|1872.8|1872.3|1872|1873.6|1873.3|1872.1|1871.8|49
1661748600000|2022-08-29 04:50:00|1872.2|1871.9|1873.1|1872.8|1873.3|1873|1872|1871.7|36
1661748900000|2022-08-29 04:55:00|1873.2|1872.9|1873.8|1873.5|1873.8|1873.5|1873.2|1872.9|22
1661749200000|2022-08-29 05:00:00|1873.7|1873.4|1874.2|1873.9|1875|1874.7|1873.7|1873.4|114
1661749500000|2022-08-29 05:05:00|1874.1|1873.8|1872.9|1872.6|1874.5|1874.2|1872.9|1872.6|49
1661749800000|2022-08-29 05:10:00|1873|1872.7|1874|1873.7|1874.1|1873.8|1872.7|1872.4|49
1661750100000|2022-08-29 05:15:00|1873.9|1873.6|1874.3|1874|1874.6|1874.3|1873.5|1873.2|22
1661750400000|2022-08-29 05:20:00|1874.2|1873.9|1874|1873.7|1874.7|1874.4|1873.7|1873.4|30
1661750700000|2022-08-29 05:25:00|1873.9|1873.6|1873.8|1873.5|1874.3|1874|1873.5|1873.2|24
1661751000000|2022-08-29 05:30:00|1873.9|1873.6|1874|1873.7|1874.8|1874.5|1873.4|1873.1|75
1661751300000|2022-08-29 05:35:00|1873.9|1873.6|1873.4|1873.1|1874.5|1874.2|1873.1|1872.8|38
1661751600000|2022-08-29 05:40:00|1873.3|1873|1872.1|1871.8|1873.6|1873.3|1872|1871.7|94
1661751900000|2022-08-29 05:45:00|1872.2|1871.9|1871.7|1871.4|1872.3|1872|1871.5|1871.2|105
1661752200000|2022-08-29 05:50:00|1871.8|1871.5|1871.2|1870.9|1871.8|1871.5|1870.9|1870.6|55
1661752500000|2022-08-29 05:55:00|1871.3|1871|1869.1|1868.8|1871.3|1871|1869|1868.7|120
1661752800000|2022-08-29 06:00:00|1869.4|1869.1|1871|1870.7|1872.3|1872|1869.1|1868.8|312
1661753100000|2022-08-29 06:05:00|1870.9|1870.6|1874|1873.7|1874.8|1874.5|1870.7|1870.4|122
1661753400000|2022-08-29 06:10:00|1874.1|1873.8|1873.4|1873.1|1874.6|1874.3|1873.2|1872.9|96
1661753700000|2022-08-29 06:15:00|1873.5|1873.2|1873.9|1873.6|1875|1874.7|1873.5|1873.2|107
1661754000000|2022-08-29 06:20:00|1873.8|1873.5|1873.5|1873.2|1874.2|1873.9|1873|1872.7|66
1661754300000|2022-08-29 06:25:00|1873.4|1873.1|1872.9|1872.6|1874.5|1874.2|1872.5|1872.2|121
1661754600000|2022-08-29 06:30:00|1872.8|1872.5|1874|1873.7|1874.4|1874.1|1872.7|1872.4|71
1661754900000|2022-08-29 06:35:00|1874.1|1873.8|1875|1874.7|1875.5|1875.2|1873.7|1873.4|77
1661755200000|2022-08-29 06:40:00|1875.1|1874.8|1876.1|1875.8|1876.4|1876.1|1875|1874.7|132
1661755500000|2022-08-29 06:45:00|1876|1875.7|1875|1874.7|1876.6|1876.3|1875|1874.7|145
1661755800000|2022-08-29 06:50:00|1874.9|1874.6|1875.9|1875.6|1875.9|1875.6|1874.9|1874.6|75
1661756100000|2022-08-29 06:55:00|1875.7|1875.4|1878.1|1877.8|1878.5|1878.2|1875.7|1875.4|186
1661756400000|2022-08-29 07:00:00|1877.9|1877.6|1881.1|1880.8|1881.6|1881.3|1876.8|1876.5|391
1661756700000|2022-08-29 07:05:00|1881|1880.7|1879.3|1879|1881.9|1881.6|1879.2|1878.9|311
1661757000000|2022-08-29 07:10:00|1879.2|1878.9|1878.2|1877.9|1880.4|1880.1|1877.9|1877.6|288
1661757300000|2022-08-29 07:15:00|1878.3|1878|1875.2|1874.9|1879.3|1879|1875.1|1874.8|235
1661757600000|2022-08-29 07:20:00|1875.1|1874.8|1872.2|1871.9|1875.1|1874.8|1870.7|1870.4|416
1661757900000|2022-08-29 07:25:00|1872.4|1872.1|1874.5|1874.2|1874.6|1874.3|1872.1|1871.8|285
1661758200000|2022-08-29 07:30:00|1874.4|1874.1|1876.9|1876.6|1877.3|1877|1874.4|1874.1|336
1661758500000|2022-08-29 07:35:00|1877|1876.7|1879.7|1879.4|1880.2|1879.9|1876.7|1876.4|325
1661758800000|2022-08-29 07:40:00|1879.6|1879.3|1876.4|1876.1|1879.6|1879.3|1876.2|1875.9|236
1661759100000|2022-08-29 07:45:00|1876.5|1876.2|1876.9|1876.6|1877.4|1877.1|1875.7|1875.4|272
1661759400000|2022-08-29 07:50:00|1877|1876.7|1878.3|1878|1878.8|1878.5|1876|1875.7|177
1661759700000|2022-08-29 07:55:00|1878.2|1877.9|1879.3|1879|1879.8|1879.5|1878.1|1877.8|93
1661760000000|2022-08-29 08:00:00|1879.4|1879.1|1877.1|1876.8|1880.2|1879.9|1876.4|1876.1|265
1661760300000|2022-08-29 08:05:00|1877|1876.7|1876.5|1876.2|1877.6|1877.3|1875.8|1875.5|226
1661760600000|2022-08-29 08:10:00|1876.4|1876.1|1875.5|1875.2|1876.6|1876.3|1875.1|1874.8|136
1661760900000|2022-08-29 08:15:00|1875.6|1875.3|1877.8|1877.5|1877.9|1877.6|1875|1874.7|192
1661761200000|2022-08-29 08:20:00|1877.7|1877.4|1875.5|1875.2|1879.2|1878.9|1875.5|1875.2|215
1661761500000|2022-08-29 08:25:00|1875.3|1875|1875.1|1874.8|1876.3|1876|1875.1|1874.8|131
1661761800000|2022-08-29 08:30:00|1875|1874.7|1874.8|1874.5|1876.6|1876.3|1874.8|1874.5|156
1661762100000|2022-08-29 08:35:00|1874.9|1874.6|1874.3|1874|1875.9|1875.6|1873.5|1873.2|167
1661762400000|2022-08-29 08:40:00|1874.2|1873.9|1874.5|1874.2|1874.7|1874.4|1873|1872.7|161
1661762700000|2022-08-29 08:45:00|1874.6|1874.3|1875.2|1874.9|1876.2|1875.9|1874.6|1874.3|142
1661763000000|2022-08-29 08:50:00|1875.3|1875|1873|1872.7|1875.4|1875.1|1872.9|1872.6|204
1661763300000|2022-08-29 08:55:00|1873.1|1872.8|1870.5|1870.2|1873.9|1873.6|1870.5|1870.2|264
1661763600000|2022-08-29 09:00:00|1870.7|1870.4|1870.4|1870.1|1871.7|1871.4|1870.1|1869.8|288
1661763900000|2022-08-29 09:05:00|1870.3|1870|1871.7|1871.4|1872.7|1872.4|1870.3|1870|218
1661764200000|2022-08-29 09:10:00|1871.6|1871.3|1874|1873.7|1874|1873.7|1871.6|1871.3|313
1661764500000|2022-08-29 09:15:00|1874.1|1873.8|1872.2|1871.9|1874.4|1874.1|1871.8|1871.5|126
1661764800000|2022-08-29 09:20:00|1872.3|1872|1872.8|1872.5|1873.7|1873.4|1872.1|1871.8|171
1661765100000|2022-08-29 09:25:00|1872.7|1872.4|1873.1|1872.8|1874.5|1874.2|1872.4|1872.1|116
1661765400000|2022-08-29 09:30:00|1873.2|1872.9|1871.7|1871.4|1873.9|1873.6|1871.3|1871|127
1661765700000|2022-08-29 09:35:00|1871.8|1871.5|1870.4|1870.1|1872.5|1872.2|1870.3|1870|211
1661766000000|2022-08-29 09:40:00|1870.3|1870|1870.9|1870.6|1871.2|1870.9|1870.1|1869.8|159
1661766300000|2022-08-29 09:45:00|1870.6|1870.3|1869.3|1869|1870.8|1870.5|1868.8|1868.5|184
1661766600000|2022-08-29 09:50:00|1869.4|1869.1|1870.7|1870.4|1871|1870.7|1869.1|1868.8|185
1661766900000|2022-08-29 09:55:00|1870.8|1870.5|1873|1872.7|1873.7|1873.4|1870.8|1870.5|262
1661767200000|2022-08-29 10:00:00|1872.9|1872.6|1872.9|1872.6|1873.9|1873.6|1872.6|1872.3|221
1661767500000|2022-08-29 10:05:00|1872.8|1872.5|1872.4|1872.1|1873.2|1872.9|1872.2|1871.9|192
1661767800000|2022-08-29 10:10:00|1872.3|1872|1870.7|1870.4|1872.9|1872.6|1870.1|1869.8|389
1661768100000|2022-08-29 10:15:00|1870.8|1870.5|1872.2|1871.9|1872.7|1872.4|1870.6|1870.3|193
1661768400000|2022-08-29 10:20:00|1872.3|1872|1873.3|1873|1873.4|1873.1|1871.7|1871.4|162
1661768700000|2022-08-29 10:25:00|1873.2|1872.9|1872.1|1871.8|1873.7|1873.4|1871.2|1870.9|158
1661769000000|2022-08-29 10:30:00|1872.2|1871.9|1874.6|1874.3|1874.8|1874.5|1872.2|1871.9|198
1661769300000|2022-08-29 10:35:00|1874.7|1874.4|1874.5|1874.2|1875.2|1874.9|1873.3|1873|260
1661769600000|2022-08-29 10:40:00|1874.6|1874.3|1874.1|1873.8|1875.1|1874.8|1873.8|1873.5|172
1661769900000|2022-08-29 10:45:00|1874|1873.7|1874.4|1874.1|1875.2|1874.9|1874|1873.7|205
1661770200000|2022-08-29 10:50:00|1874.5|1874.2|1875.4|1875.1|1875.5|1875.2|1873.9|1873.6|144
1661770500000|2022-08-29 10:55:00|1875.5|1875.2|1872.3|1872|1875.6|1875.3|1872.2|1871.9|251
1661770800000|2022-08-29 11:00:00|1872.4|1872.1|1871.2|1870.9|1873.1|1872.8|1871.1|1870.8|281
1661771100000|2022-08-29 11:05:00|1871.3|1871|1869.1|1868.8|1871.3|1871|1868.6|1868.3|526
1661771400000|2022-08-29 11:10:00|1869|1868.7|1870.5|1870.2|1870.5|1870.2|1868.4|1868.1|389
1661771700000|2022-08-29 11:15:00|1870.4|1870.1|1869.6|1869.3|1870.8|1870.5|1869.1|1868.8|181
1661772000000|2022-08-29 11:20:00|1869.8|1869.5|1871.1|1870.8|1871.4|1871.1|1869.4|1869.1|163
1661772300000|2022-08-29 11:25:00|1871.2|1870.9|1870|1869.7|1871.4|1871.1|1869.7|1869.4|191
1661772600000|2022-08-29 11:30:00|1870.1|1869.8|1870|1869.7|1871.7|1871.4|1869.3|1869|177
1661772900000|2022-08-29 11:35:00|1870.1|1869.8|1871.5|1871.2|1871.8|1871.5|1870.1|1869.8|171
1661773200000|2022-08-29 11:40:00|1871.6|1871.3|1871.7|1871.4|1873.1|1872.8|1871.3|1871|221
1661773500000|2022-08-29 11:45:00|1871.6|1871.3|1873.5|1873.2|1873.6|1873.3|1871.5|1871.2|178
1661773800000|2022-08-29 11:50:00|1873.6|1873.3|1872.7|1872.4|1873.9|1873.6|1872.3|1872|237
1661774100000|2022-08-29 11:55:00|1872.8|1872.5|1874.1|1873.8|1874.2|1873.9|1872.7|1872.4|137
1661774400000|2022-08-29 12:00:00|1874|1873.7|1873.7|1873.4|1874.1|1873.8|1872.7|1872.4|291
1661774700000|2022-08-29 12:05:00|1873.8|1873.5|1873.4|1873.1|1874.6|1874.3|1873.3|1873|362
1661775000000|2022-08-29 12:10:00|1873.3|1873|1872.5|1872.2|1873.6|1873.3|1871.8|1871.5|388
1661775300000|2022-08-29 12:15:00|1872.4|1872.1|1873.3|1873|1873.7|1873.4|1872.2|1871.9|265
1661775600000|2022-08-29 12:20:00|1873.4|1873.1|1874.8|1874.5|1875.1|1874.8|1873.2|1872.9|466
1661775900000|2022-08-29 12:25:00|1874.7|1874.4|1876.4|1876.1|1876.5|1876.2|1874.7|1874.4|558
1661776200000|2022-08-29 12:30:00|1876.5|1876.2|1878.4|1878.1|1878.6|1878.3|1876|1875.7|674
1661776500000|2022-08-29 12:35:00|1878.5|1878.2|1877.7|1877.4|1880|1879.7|1876.9|1876.6|515
1661776800000|2022-08-29 12:40:00|1877.6|1877.3|1876.2|1875.9|1877.7|1877.4|1876|1875.7|340
1661777100000|2022-08-29 12:45:00|1876.3|1876|1876|1875.7|1877.4|1877.1|1875.6|1875.3|297
1661777400000|2022-08-29 12:50:00|1875.9|1875.6|1875|1874.7|1876.6|1876.3|1874.9|1874.6|336
1661777700000|2022-08-29 12:55:00|1875.1|1874.8|1875|1874.7|1876.1|1875.8|1874.8|1874.5|199
1661778000000|2022-08-29 13:00:00|1875.1|1874.8|1875.3|1875|1876|1875.7|1874.5|1874.2|305
1661778300000|2022-08-29 13:05:00|1875.2|1874.9|1876.2|1875.9|1876.8|1876.5|1875.2|1874.9|503
1661778600000|2022-08-29 13:10:00|1876.3|1876|1875.2|1874.9|1877.4|1877.1|1874.4|1874.1|413
1661778900000|2022-08-29 13:15:00|1875.4|1875.1|1875.7|1875.4|1876.5|1876.2|1874.4|1874.1|940
1661779200000|2022-08-29 13:20:00|1875.8|1875.5|1875.6|1875.3|1876.5|1876.2|1875.3|1875|959
1661779500000|2022-08-29 13:25:00|1875.2|1874.9|1872.4|1872.1|1875.9|1875.6|1872.4|1872.1|1419
1661779800000|2022-08-29 13:30:00|1872.5|1872.2|1879.3|1879|1879.6|1879.3|1868.3|1868|13797
1661780100000|2022-08-29 13:35:00|1879.5|1879.2|1879.5|1879.2|1882.4|1882.1|1876.5|1876.2|6482
1661780400000|2022-08-29 13:40:00|1879.3|1879|1877.8|1877.5|1884.7|1884.4|1876.8|1876.5|5397
1661780700000|2022-08-29 13:45:00|1878.1|1877.8|1878.8|1878.5|1880.5|1880.2|1876.3|1876|3203
1661781000000|2022-08-29 13:50:00|1879.1|1878.8|1882|1881.7|1883.3|1883|1878.9|1878.6|3149
1661781300000|2022-08-29 13:55:00|1882.2|1881.9|1881.3|1881|1886.3|1886|1881.2|1880.9|3371
1661781600000|2022-08-29 14:00:00|1881|1880.7|1878.1|1877.8|1881.7|1881.4|1877.1|1876.8|2403
1661781900000|2022-08-29 14:05:00|1878|1877.7|1882.2|1881.9|1883.3|1883|1877.2|1876.9|3280
1661782200000|2022-08-29 14:10:00|1882.3|1882|1884.4|1884.1|1888.2|1887.9|1881.6|1881.3|3544
1661782500000|2022-08-29 14:15:00|1884.3|1884|1888.3|1888|1890.7|1890.4|1884.1|1883.8|3387
1661782800000|2022-08-29 14:20:00|1888.4|1888.1|1888.8|1888.5|1890.6|1890.3|1887.3|1887|1842
1661783100000|2022-08-29 14:25:00|1888.9|1888.6|1884.4|1884.1|1890.1|1889.8|1884.4|1884.1|2906
1661783400000|2022-08-29 14:30:00|1884.5|1884.2|1882.2|1881.9|1888.9|1888.6|1881.1|1880.8|2179
1661783700000|2022-08-29 14:35:00|1882.4|1882.1|1877.8|1877.5|1883.2|1882.9|1877.1|1876.8|2337
1661784000000|2022-08-29 14:40:00|1877.7|1877.4|1878.3|1878|1878.9|1878.6|1874.2|1873.9|2836
1661784300000|2022-08-29 14:45:00|1878.5|1878.2|1876.8|1876.5|1879|1878.7|1875|1874.7|2219
1661784600000|2022-08-29 14:50:00|1876.7|1876.4|1874.7|1874.4|1878.8|1878.5|1873.4|1873.1|2453
1661784900000|2022-08-29 14:55:00|1874.6|1874.3|1875.7|1875.4|1877|1876.7|1873.3|1873|1588
1661785200000|2022-08-29 15:00:00|1875.6|1875.3|1879.7|1879.4|1881.7|1881.4|1875.4|1875.1|2540
1661785500000|2022-08-29 15:05:00|1879.6|1879.3|1878.8|1878.5|1880.2|1879.9|1875.1|1874.8|2158
1661785800000|2022-08-29 15:10:00|1878.9|1878.6|1877.5|1877.2|1879.7|1879.4|1876.2|1875.9|1669
1661786100000|2022-08-29 15:15:00|1877.2|1876.9|1880.4|1880.1|1880.9|1880.6|1877.1|1876.8|1571
1661786400000|2022-08-29 15:20:00|1880.2|1879.9|1882.1|1881.8|1883.1|1882.8|1879.3|1879|1659
1661786700000|2022-08-29 15:25:00|1882|1881.7|1879.7|1879.4|1883.6|1883.3|1879.6|1879.3|1436
1661787000000|2022-08-29 15:30:00|1879.8|1879.5|1882.3|1882|1883.8|1883.5|1876.5|1876.2|2346
1661787300000|2022-08-29 15:35:00|1882.5|1882.2|1880.9|1880.6|1884.5|1884.2|1880|1879.7|2294
1661787600000|2022-08-29 15:40:00|1881|1880.7|1875.6|1875.3|1881|1880.7|1875.4|1875.1|1584
1661787900000|2022-08-29 15:45:00|1875.8|1875.5|1879.8|1879.5|1879.9|1879.6|1875.2|1874.9|1652
1661788200000|2022-08-29 15:50:00|1879.7|1879.4|1880.7|1880.4|1881.5|1881.2|1878.8|1878.5|1030
1661788500000|2022-08-29 15:55:00|1880.8|1880.5|1881.8|1881.5|1882.7|1882.4|1880.3|1880|862
1661788800000|2022-08-29 16:00:00|1881.9|1881.6|1883|1882.7|1883.4|1883.1|1881.1|1880.8|1739
1661789100000|2022-08-29 16:05:00|1883.1|1882.8|1883.1|1882.8|1884.5|1884.2|1881.6|1881.3|1331
1661789400000|2022-08-29 16:10:00|1882.9|1882.6|1882.8|1882.5|1884.5|1884.2|1881.3|1881|1217
1661789700000|2022-08-29 16:15:00|1882.7|1882.4|1883.5|1883.2|1885.6|1885.3|1882.5|1882.2|1025
1661790000000|2022-08-29 16:20:00|1883.6|1883.3|1882.3|1882|1884.2|1883.9|1882.1|1881.8|755
1661790300000|2022-08-29 16:25:00|1882.4|1882.1|1882.3|1882|1883.1|1882.8|1881.3|1881|1005
1661790600000|2022-08-29 16:30:00|1882.4|1882.1|1879.7|1879.4|1882.5|1882.2|1879.6|1879.3|1160
1661790900000|2022-08-29 16:35:00|1879.8|1879.5|1879.6|1879.3|1880.3|1880|1878.2|1877.9|999
1661791200000|2022-08-29 16:40:00|1879.7|1879.4|1880.2|1879.9|1880.6|1880.3|1878.8|1878.5|1259
1661791500000|2022-08-29 16:45:00|1880.3|1880|1885.3|1885|1885.5|1885.2|1879.6|1879.3|1504
1661791800000|2022-08-29 16:50:00|1885.2|1884.9|1887.2|1886.9|1887.9|1887.6|1884.3|1884|1184
1661792100000|2022-08-29 16:55:00|1887.1|1886.8|1884.9|1884.6|1887.1|1886.8|1884.6|1884.3|691
1661792400000|2022-08-29 17:00:00|1885|1884.7|1885.9|1885.6|1887.6|1887.3|1885|1884.7|750
1661792700000|2022-08-29 17:05:00|1886|1885.7|1887.7|1887.4|1888.7|1888.4|1885.5|1885.2|948
1661793000000|2022-08-29 17:10:00|1887.6|1887.3|1886.1|1885.8|1888.3|1888|1884.8|1884.5|924
1661793300000|2022-08-29 17:15:00|1886.2|1885.9|1883.2|1882.9|1886.7|1886.4|1882.2|1881.9|1024
1661793600000|2022-08-29 17:20:00|1883.3|1883|1883.3|1883|1884.6|1884.3|1882.6|1882.3|727
1661793900000|2022-08-29 17:25:00|1883.4|1883.1|1886.5|1886.2|1886.7|1886.4|1882.7|1882.4|716
1661794200000|2022-08-29 17:30:00|1886.2|1885.9|1888.9|1888.6|1889.1|1888.8|1885.8|1885.5|756
1661794500000|2022-08-29 17:35:00|1888.8|1888.5|1887.8|1887.5|1889.2|1888.9|1887.5|1887.2|898
1661794800000|2022-08-29 17:40:00|1887.9|1887.6|1891.3|1891|1891.9|1891.6|1887.1|1886.8|1099
1661795100000|2022-08-29 17:45:00|1891.2|1890.9|1888.2|1887.9|1892.8|1892.5|1888.2|1887.9|1468
1661795400000|2022-08-29 17:50:00|1888.1|1887.8|1889|1888.7|1889.7|1889.4|1888|1887.7|712
1661795700000|2022-08-29 17:55:00|1889.1|1888.8|1889.9|1889.6|1890.9|1890.6|1888.6|1888.3|571
1661796000000|2022-08-29 18:00:00|1890|1889.7|1887.4|1887.1|1890|1889.7|1887.3|1887|665
1661796300000|2022-08-29 18:05:00|1887.3|1887|1886.6|1886.3|1888.8|1888.5|1886.6|1886.3|505
1661796600000|2022-08-29 18:10:00|1886.7|1886.4|1885.7|1885.4|1887.8|1887.5|1885.6|1885.3|1128
1661796900000|2022-08-29 18:15:00|1885.8|1885.5|1883.4|1883.1|1886|1885.7|1882.7|1882.4|1205
1661797200000|2022-08-29 18:20:00|1883.2|1882.9|1882.8|1882.5|1883.4|1883.1|1881.5|1881.2|907
1661797500000|2022-08-29 18:25:00|1882.7|1882.4|1883.1|1882.8|1884.7|1884.4|1882.7|1882.4|1108
1661797800000|2022-08-29 18:30:00|1882.9|1882.6|1885.6|1885.3|1885.6|1885.3|1882.5|1882.2|1051
1661798100000|2022-08-29 18:35:00|1885.7|1885.4|1886|1885.7|1887.2|1886.9|1885.1|1884.8|843
1661798400000|2022-08-29 18:40:00|1885.9|1885.6|1886.2|1885.9|1887.2|1886.9|1885.9|1885.6|770
1661798700000|2022-08-29 18:45:00|1886.1|1885.8|1885.2|1884.9|1886.5|1886.2|1884.7|1884.4|836
1661799000000|2022-08-29 18:50:00|1885.1|1884.8|1883.8|1883.5|1885.3|1885|1883.1|1882.8|818
1661799300000|2022-08-29 18:55:00|1883.9|1883.6|1885.3|1885|1885.4|1885.1|1880.3|1880|1587
1661799600000|2022-08-29 19:00:00|1885.4|1885.1|1886.6|1886.3|1888.7|1888.4|1885.1|1884.8|2269
1661799900000|2022-08-29 19:05:00|1886.5|1886.2|1885.5|1885.2|1887|1886.7|1883.7|1883.4|1143
1661800200000|2022-08-29 19:10:00|1885.6|1885.3|1886.3|1886|1886.9|1886.6|1884.1|1883.8|1377
1661800500000|2022-08-29 19:15:00|1886.1|1885.8|1884.3|1884|1886.5|1886.2|1883.9|1883.6|1176
1661800800000|2022-08-29 19:20:00|1884.2|1883.9|1883.2|1882.9|1884.2|1883.9|1882.6|1882.3|1023
1661801100000|2022-08-29 19:25:00|1883.1|1882.8|1879.9|1879.6|1883.1|1882.8|1879.4|1879.1|1547
1661801400000|2022-08-29 19:30:00|1879.8|1879.5|1879.9|1879.6|1880.4|1880.1|1877.5|1877.2|2358
1661801700000|2022-08-29 19:35:00|1880|1879.7|1881.9|1881.6|1882.1|1881.8|1879.3|1879|1051
1661802000000|2022-08-29 19:40:00|1881.8|1881.5|1882|1881.7|1882.9|1882.6|1880.6|1880.3|1646
1661802300000|2022-08-29 19:45:00|1881.8|1881.5|1879.1|1878.8|1881.8|1881.5|1877.9|1877.6|3383
1661802600000|2022-08-29 19:50:00|1879|1878.7|1878.7|1878.4|1880.5|1880.2|1875.2|1874.9|5068
1661802900000|2022-08-29 19:55:00|1878.8|1878.5|1875.2|1874.9|1878.9|1878.6|1874.5|1874.2|11348
1661803200000|2022-08-29 20:00:00|1875|1874.7|1874.6|1874.3|1875.7|1875.4|1874.2|1873.9|4226
1661803500000|2022-08-29 20:05:00|1874.8|1874.5|1872.7|1872.4|1874.8|1874.5|1872.6|1872.3|1144
1661803800000|2022-08-29 20:10:00|1872.8|1872.5|1873.7|1873.4|1874|1873.7|1872.8|1872.5|1196
1661804100000|2022-08-29 20:15:00|1873.7|1873.4|1873.4|1873.1|1873.8|1873.5|1872.9|1872.6|183
1661804400000|2022-08-29 20:20:00|1873.5|1873.2|1872.8|1872.5|1873.8|1873.5|1872.8|1872.5|129
1661804700000|2022-08-29 20:25:00|1872.7|1872.4|1873.1|1872.8|1873.4|1873.1|1872.6|1872.3|272
1661805000000|2022-08-29 20:30:00|1872.8|1872.5|1873|1872.7|1873|1872.7|1872.4|1872.1|121
1661805300000|2022-08-29 20:35:00|1873.1|1872.8|1873.2|1872.9|1873.2|1872.9|1872.8|1872.5|112
1661805600000|2022-08-29 20:40:00|1873.1|1872.8|1874.2|1873.9|1874.2|1873.9|1873|1872.7|215
1661805900000|2022-08-29 20:45:00|1874.4|1874.1|1875.5|1875.2|1875.6|1875.3|1874.2|1873.9|142
1661806200000|2022-08-29 20:50:00|1875.4|1875.1|1875.6|1875.3|1875.8|1875.5|1875.2|1874.9|116
1661806500000|2022-08-29 20:55:00|1875.7|1875.4|1876.3|1875.5|1876.3|1875.8|1875.5|1875.2|158
1661806800000|2022-08-29 21:00:00|1876.1|1875.3|1875.9|1875.1|1876.1|1875.3|1875.8|1875|0
1661807100000|2022-08-29 21:05:00|1875.8|1875|1875.7|1874.9|1875.8|1875|1875.7|1874.9|0
1661807400000|2022-08-29 21:10:00|1875.6|1874.8|1875.6|1874.8|1875.8|1875|1875.6|1874.8|0
1661807700000|2022-08-29 21:15:00|1875.7|1874.9|1875.6|1874.8|1875.7|1874.9|1875.6|1874.8|0
1661808000000|2022-08-29 21:20:00|1875.7|1874.9|1875.8|1875|1875.8|1875|1875.7|1874.9|0
1661808300000|2022-08-29 21:25:00|1875.9|1875.1|1875.8|1875|1875.9|1875.1|1875.8|1875|0
1661808600000|2022-08-29 21:30:00|1875.9|1875.1|1875.8|1875|1875.9|1875.1|1875.7|1874.9|0
1661809200000|2022-08-29 21:40:00|1875.6|1874.8|1875.6|1874.8|1875.8|1875|1875.5|1874.7|0
1661809500000|2022-08-29 21:45:00|1875.5|1874.7|1875.4|1874.6|1875.6|1874.8|1875.4|1874.6|0
1661809800000|2022-08-29 21:50:00|1875.3|1874.5|1875.3|1874.5|1875.5|1874.7|1875.3|1874.5|0
1661810100000|2022-08-29 21:55:00|1875.4|1874.6|1875.4|1874.6|1875.5|1874.7|1875.3|1874.5|0
1661810400000|2022-08-29 22:00:00|1875.7|1874.9|1876.2|1875.9|1876.2|1875.9|1874.9|1874.6|129
1661810700000|2022-08-29 22:05:00|1876.3|1876|1875.9|1875.6|1876.7|1876.4|1875.6|1875.3|61
1661811000000|2022-08-29 22:10:00|1876|1875.7|1875.8|1875.5|1876.4|1876.1|1875.5|1875.2|55
1661811300000|2022-08-29 22:15:00|1875.9|1875.6|1875.9|1875.6|1876.3|1876|1875.8|1875.5|19
1661811600000|2022-08-29 22:20:00|1875.8|1875.5|1875.6|1875.3|1875.9|1875.6|1875|1874.7|25
1661811900000|2022-08-29 22:25:00|1875.5|1875.2|1875|1874.7|1876.1|1875.8|1875|1874.7|21
1661812200000|2022-08-29 22:30:00|1875.2|1874.9|1875.5|1875.2|1875.8|1875.5|1875|1874.7|21
1661812500000|2022-08-29 22:35:00|1875.4|1875.1|1875.3|1875|1875.5|1875.2|1875.1|1874.8|3
1661812800000|2022-08-29 22:40:00|1875.2|1874.9|1875.3|1875|1875.4|1875.1|1875.2|1874.9|2
1661813100000|2022-08-29 22:45:00|1875|1874.7|1875.1|1874.8|1875.4|1875.1|1875|1874.7|6
1661813400000|2022-08-29 22:50:00|1875.2|1874.9|1874.9|1874.6|1875.2|1874.9|1874.8|1874.5|4
1661813700000|2022-08-29 22:55:00|1875|1874.7|1875.2|1874.9|1875.2|1874.9|1874.8|1874.5|6
1661814000000|2022-08-29 23:00:00|1875.1|1874.8|1875.1|1874.8|1875.5|1875.2|1875.1|1874.8|15
1661814300000|2022-08-29 23:05:00|1875.2|1874.9|1874.3|1874|1875.2|1874.9|1873.7|1873.4|31
1661814600000|2022-08-29 23:10:00|1874.4|1874.1|1874.9|1874.6|1875|1874.7|1874.2|1873.9|9
1661814900000|2022-08-29 23:15:00|1874.8|1874.5|1875.4|1875.1|1875.6|1875.3|1874.8|1874.5|15
1661815200000|2022-08-29 23:20:00|1875.5|1875.2|1876.1|1875.8|1876.2|1875.9|1875.5|1875.2|17
1661815500000|2022-08-29 23:25:00|1876.4|1876.1|1876.5|1876.2|1876.7|1876.4|1876.2|1875.9|18
1661815800000|2022-08-29 23:30:00|1876.5|1876.2|1876.3|1876|1876.6|1876.3|1875.7|1875.4|29
1661816100000|2022-08-29 23:35:00|1876.2|1875.9|1876.7|1876.4|1876.9|1876.6|1876.2|1875.9|43
1661816400000|2022-08-29 23:40:00|1876.6|1876.3|1878.4|1878.1|1878.6|1878.3|1876.6|1876.3|98
1661816700000|2022-08-29 23:45:00|1878.5|1878.2|1878.9|1878.6|1880|1879.7|1878.5|1878.2|138
1661817000000|2022-08-29 23:50:00|1879|1878.7|1878.6|1878.3|1879.4|1879.1|1878.2|1877.9|88
1661817300000|2022-08-29 23:55:00|1878.7|1878.4|1879|1878.7|1879.8|1879.5|1878.7|1878.4|70
1661817600000|2022-08-30 00:00:00|1878.8|1878.5|1876.9|1876.6|1879.6|1879.3|1876.7|1876.4|177
1661817900000|2022-08-30 00:05:00|1877|1876.7|1877.8|1877.5|1878.9|1878.6|1876.9|1876.6|111
1661818200000|2022-08-30 00:10:00|1878|1877.7|1876.3|1876|1878.4|1878.1|1876.1|1875.8|112
1661818500000|2022-08-30 00:15:00|1876.6|1876.3|1874.9|1874.6|1877.7|1877.4|1874.9|1874.6|155
1661818800000|2022-08-30 00:20:00|1875|1874.7|1874.7|1874.4|1875.2|1874.9|1873.8|1873.5|81
1661819100000|2022-08-30 00:25:00|1874.8|1874.5|1874.7|1874.4|1875.3|1875|1874.3|1874|36
1661819400000|2022-08-30 00:30:00|1874.6|1874.3|1873.6|1873.3|1875|1874.7|1873.3|1873|125
1661819700000|2022-08-30 00:35:00|1873.5|1873.2|1872.2|1871.9|1873.5|1873.2|1871.6|1871.3|145
1661820000000|2022-08-30 00:40:00|1872.3|1872|1873.2|1872.9|1873.3|1873|1872|1871.7|29
1661820300000|2022-08-30 00:45:00|1873.1|1872.8|1874.2|1873.9|1874.7|1874.4|1873.1|1872.8|64
1661820600000|2022-08-30 00:50:00|1874.3|1874|1875.1|1874.8|1875.3|1875|1874.3|1874|46
1661820900000|2022-08-30 00:55:00|1875.2|1874.9|1875.4|1875.1|1875.7|1875.4|1874.6|1874.3|59
1661821200000|2022-08-30 01:00:00|1875.4|1875.1|1875.2|1874.9|1875.9|1875.6|1874.9|1874.6|25
1661821500000|2022-08-30 01:05:00|1875.3|1875|1876.7|1876.4|1876.9|1876.6|1875.2|1874.9|37
1661821800000|2022-08-30 01:10:00|1876.8|1876.5|1877.3|1877|1877.4|1877.1|1876.7|1876.4|200
1661822100000|2022-08-30 01:15:00|1877.3|1877|1878.5|1878.2|1878.5|1878.2|1876.8|1876.5|126
1661822400000|2022-08-30 01:20:00|1878.6|1878.3|1879|1878.7|1879.5|1879.2|1878.3|1878|139
1661822700000|2022-08-30 01:25:00|1879.2|1878.9|1878.6|1878.3|1879.3|1879|1878.1|1877.8|126
1661823000000|2022-08-30 01:30:00|1878.7|1878.4|1878|1877.7|1878.8|1878.5|1877.3|1877|86
1661823300000|2022-08-30 01:35:00|1877.9|1877.6|1877.8|1877.5|1878.6|1878.3|1877.7|1877.4|19
1661823600000|2022-08-30 01:40:00|1877.9|1877.6|1876.3|1876|1878.1|1877.8|1875.9|1875.6|112
1661823900000|2022-08-30 01:45:00|1876.4|1876.1|1875.2|1874.9|1876.6|1876.3|1875.1|1874.8|43
1661824200000|2022-08-30 01:50:00|1875.1|1874.8|1874.8|1874.5|1875.1|1874.8|1873.6|1873.3|94
1661824500000|2022-08-30 01:55:00|1874.7|1874.4|1874.5|1874.2|1875.2|1874.9|1874.3|1874|27
1661824800000|2022-08-30 02:00:00|1874.2|1873.9|1872.7|1872.4|1874.6|1874.3|1872.4|1872.1|56
1661825100000|2022-08-30 02:05:00|1872.6|1872.3|1873.8|1873.5|1874|1873.7|1872.6|1872.3|56
1661825400000|2022-08-30 02:10:00|1873.9|1873.6|1874.2|1873.9|1874.7|1874.4|1873.5|1873.2|39
1661825700000|2022-08-30 02:15:00|1874|1873.7|1874.3|1874|1874.3|1874|1872.3|1872|27
1661826000000|2022-08-30 02:20:00|1874.4|1874.1|1875.3|1875|1875.3|1875|1874.1|1873.8|28
1661826300000|2022-08-30 02:25:00|1875.1|1874.8|1874.8|1874.5|1875.4|1875.1|1874.4|1874.1|31
1661826600000|2022-08-30 02:30:00|1874.7|1874.4|1874.8|1874.5|1875.1|1874.8|1874.1|1873.8|20
1661826900000|2022-08-30 02:35:00|1874.9|1874.6|1875.7|1875.4|1875.8|1875.5|1874.7|1874.4|11
1661827200000|2022-08-30 02:40:00|1875.8|1875.5|1875.5|1875.2|1876.1|1875.8|1875.2|1874.9|18
1661827500000|2022-08-30 02:45:00|1875.6|1875.3|1876.2|1875.9|1876.2|1875.9|1874.9|1874.6|30
1661827800000|2022-08-30 02:50:00|1876.3|1876|1876.6|1876.3|1876.9|1876.6|1875.8|1875.5|76
1661828100000|2022-08-30 02:55:00|1876.7|1876.4|1876.5|1876.2|1877|1876.7|1876.2|1875.9|12
1661828400000|2022-08-30 03:00:00|1876.6|1876.3|1876.4|1876.1|1876.6|1876.3|1876.1|1875.8|17
1661828700000|2022-08-30 03:05:00|1876.3|1876|1876|1875.7|1876.3|1876|1875.6|1875.3|27
1661829000000|2022-08-30 03:10:00|1875.9|1875.6|1875.4|1875.1|1876.2|1875.9|1875.4|1875.1|17
1661829300000|2022-08-30 03:15:00|1875.5|1875.2|1875.5|1875.2|1876.1|1875.8|1875.3|1875|20
1661829600000|2022-08-30 03:20:00|1875.6|1875.3|1877|1876.7|1877.2|1876.9|1875.5|1875.2|15
1661829900000|2022-08-30 03:25:00|1876.9|1876.6|1877.4|1877.1|1877.4|1877.1|1876.7|1876.4|6
1661830200000|2022-08-30 03:30:00|1877.3|1877|1876.8|1876.5|1877.4|1877.1|1876.7|1876.4|34
1661830500000|2022-08-30 03:35:00|1876.9|1876.6|1877.3|1877|1878|1877.7|1876.8|1876.5|25
1661830800000|2022-08-30 03:40:00|1877.4|1877.1|1878.8|1878.5|1879.3|1879|1877.4|1877.1|130
1661831100000|2022-08-30 03:45:00|1878.9|1878.6|1878.7|1878.4|1879.1|1878.8|1878.6|1878.3|22
1661831400000|2022-08-30 03:50:00|1878.6|1878.3|1879|1878.7|1879.1|1878.8|1878.3|1878|26
1661831700000|2022-08-30 03:55:00|1879.1|1878.8|1879.4|1879.1|1879.4|1879.1|1878.6|1878.3|17
1661832000000|2022-08-30 04:00:00|1879.6|1879.3|1879.5|1879.2|1879.9|1879.6|1879.2|1878.9|22
1661832300000|2022-08-30 04:05:00|1879.6|1879.3|1879.1|1878.8|1879.6|1879.3|1878.9|1878.6|6
1661832600000|2022-08-30 04:10:00|1879|1878.7|1879.3|1879|1879.6|1879.3|1879|1878.7|7
1661832900000|2022-08-30 04:15:00|1879.2|1878.9|1880.7|1880.4|1880.7|1880.4|1878.9|1878.6|44
1661833200000|2022-08-30 04:20:00|1880.6|1880.3|1880.8|1880.5|1881.9|1881.6|1880.6|1880.3|106
1661833500000|2022-08-30 04:25:00|1880.9|1880.6|1881.4|1881.1|1881.4|1881.1|1880.8|1880.5|17
1661833800000|2022-08-30 04:30:00|1881.3|1881|1882|1881.7|1882.1|1881.8|1881.2|1880.9|48
1661834100000|2022-08-30 04:35:00|1881.9|1881.6|1882.6|1882.3|1882.6|1882.3|1881.5|1881.2|50
1661834400000|2022-08-30 04:40:00|1882.7|1882.4|1881.5|1881.2|1882.7|1882.4|1881.4|1881.1|15
1661834700000|2022-08-30 04:45:00|1881.4|1881.1|1881.7|1881.4|1882.1|1881.8|1881.4|1881.1|6
1661835000000|2022-08-30 04:50:00|1881.6|1881.3|1881.1|1880.8|1881.7|1881.4|1881|1880.7|40
1661835300000|2022-08-30 04:55:00|1881|1880.7|1881.1|1880.8|1881.3|1881|1880.7|1880.4|15
1661835600000|2022-08-30 05:00:00|1881|1880.7|1880.3|1880|1881.4|1881.1|1880|1879.7|65
1661835900000|2022-08-30 05:05:00|1880.2|1879.9|1881|1880.7|1881.1|1880.8|1880.1|1879.8|40
1661836200000|2022-08-30 05:10:00|1880.9|1880.6|1881.5|1881.2|1881.6|1881.3|1880.5|1880.2|18
1661836500000|2022-08-30 05:15:00|1881.6|1881.3|1880.5|1880.2|1881.6|1881.3|1880.1|1879.8|18
1661836800000|2022-08-30 05:20:00|1880.6|1880.3|1880.5|1880.2|1880.9|1880.6|1879.8|1879.5|23
1661837100000|2022-08-30 05:25:00|1880.6|1880.3|1879.5|1879.2|1880.6|1880.3|1879.2|1878.9|30
1661837400000|2022-08-30 05:30:00|1879.4|1879.1|1880|1879.7|1880.2|1879.9|1879.4|1879.1|20
1661837700000|2022-08-30 05:35:00|1879.9|1879.6|1880.5|1880.2|1880.5|1880.2|1879.7|1879.4|34
1661838000000|2022-08-30 05:40:00|1880.4|1880.1|1880.2|1879.9|1880.9|1880.6|1879.7|1879.4|30
1661838300000|2022-08-30 05:45:00|1880.1|1879.8|1879.5|1879.2|1880.1|1879.8|1879.4|1879.1|10
1661838600000|2022-08-30 05:50:00|1879.4|1879.1|1879.8|1879.5|1879.8|1879.5|1878.9|1878.6|26
1661838900000|2022-08-30 05:55:00|1879.7|1879.4|1880.6|1880.3|1880.7|1880.4|1879.7|1879.4|35
1661839200000|2022-08-30 06:00:00|1880.9|1880.6|1879.9|1879.6|1881.2|1880.9|1879.2|1878.9|53
1661839500000|2022-08-30 06:05:00|1879.8|1879.5|1879.5|1879.2|1880.7|1880.4|1879.1|1878.8|53
1661839800000|2022-08-30 06:10:00|1879.6|1879.3|1879.4|1879.1|1880.2|1879.9|1878.6|1878.3|77
1661840100000|2022-08-30 06:15:00|1879.3|1879|1879.3|1879|1879.8|1879.5|1878.1|1877.8|66
1661840400000|2022-08-30 06:20:00|1879.4|1879.1|1880.9|1880.6|1881.1|1880.8|1879.1|1878.8|51
1661840700000|2022-08-30 06:25:00|1881|1880.7|1880.6|1880.3|1881|1880.7|1880.1|1879.8|97
1661841000000|2022-08-30 06:30:00|1880.5|1880.2|1879.5|1879.2|1881.1|1880.8|1879.3|1879|103
1661841300000|2022-08-30 06:35:00|1879.6|1879.3|1879.4|1879.1|1879.8|1879.5|1878.5|1878.2|41
1661841600000|2022-08-30 06:40:00|1879.6|1879.3|1881.1|1880.8|1881.6|1881.3|1879.3|1879|133
1661841900000|2022-08-30 06:45:00|1881|1880.7|1880.2|1879.9|1881.5|1881.2|1879.9|1879.6|53
1661842200000|2022-08-30 06:50:00|1880.3|1880|1879.7|1879.4|1880.3|1880|1878.9|1878.6|56
1661842500000|2022-08-30 06:55:00|1879.8|1879.5|1880.4|1880.1|1881.6|1881.3|1879.8|1879.5|91
1661842800000|2022-08-30 07:00:00|1880.7|1880.4|1880.4|1880.1|1881.4|1881.1|1879.3|1879|283
1661843100000|2022-08-30 07:05:00|1880.5|1880.2|1881.9|1881.6|1882.4|1882.1|1879|1878.7|225
1661843400000|2022-08-30 07:10:00|1882|1881.7|1882.3|1882|1883|1882.7|1881|1880.7|225
1661843700000|2022-08-30 07:15:00|1882.2|1881.9|1884.6|1884.3|1885.5|1885.2|1881.7|1881.4|422
1661844000000|2022-08-30 07:20:00|1884.8|1884.5|1884.6|1884.3|1885.1|1884.8|1883.6|1883.3|205
1661844300000|2022-08-30 07:25:00|1884.5|1884.2|1884.1|1883.8|1884.9|1884.6|1883.2|1882.9|184
1661844600000|2022-08-30 07:30:00|1884|1883.7|1887|1886.7|1887.1|1886.8|1883.4|1883.1|273
1661844900000|2022-08-30 07:35:00|1886.9|1886.6|1887.3|1887|1888|1887.7|1886.4|1886.1|297
1661845200000|2022-08-30 07:40:00|1887.2|1886.9|1888.7|1888.4|1888.8|1888.5|1886.9|1886.6|262
1661845500000|2022-08-30 07:45:00|1888.8|1888.5|1889.8|1889.5|1889.9|1889.6|1887.5|1887.2|192
1661845800000|2022-08-30 07:50:00|1889.7|1889.4|1888.5|1888.2|1890.2|1889.9|1888.3|1888|312
1661846100000|2022-08-30 07:55:00|1888.4|1888.1|1886.9|1886.6|1888.6|1888.3|1886.5|1886.2|154
1661846400000|2022-08-30 08:00:00|1887|1886.7|1891.3|1891|1892.5|1892.2|1886.8|1886.5|714
1661846700000|2022-08-30 08:05:00|1891.2|1890.9|1893|1892.7|1893.5|1893.2|1891.2|1890.9|257
1661847000000|2022-08-30 08:10:00|1893.1|1892.8|1892.5|1892.2|1893.7|1893.4|1892.4|1892.1|131
1661847300000|2022-08-30 08:15:00|1892.6|1892.3|1894.1|1893.8|1894.3|1894|1892.5|1892.2|151
1661847600000|2022-08-30 08:20:00|1894|1893.7|1891.6|1891.3|1894|1893.7|1891.5|1891.2|233
1661847900000|2022-08-30 08:25:00|1891.5|1891.2|1892.7|1892.4|1892.9|1892.6|1891.5|1891.2|191
1661848200000|2022-08-30 08:30:00|1892.8|1892.5|1890.7|1890.4|1893|1892.7|1890.6|1890.3|132
1661848500000|2022-08-30 08:35:00|1890.8|1890.5|1890.4|1890.1|1891|1890.7|1890.3|1890|117
1661848800000|2022-08-30 08:40:00|1890.5|1890.2|1890.2|1889.9|1890.5|1890.2|1889.7|1889.4|102
1661849100000|2022-08-30 08:45:00|1890.3|1890|1890.3|1890|1890.8|1890.5|1889.8|1889.5|66
1661849400000|2022-08-30 08:50:00|1890.2|1889.9|1890.5|1890.2|1891.5|1891.2|1890|1889.7|87
1661849700000|2022-08-30 08:55:00|1890.4|1890.1|1890.8|1890.5|1891.1|1890.8|1890.3|1890|87
1661850000000|2022-08-30 09:00:00|1890.9|1890.6|1889.5|1889.2|1891.5|1891.2|1889.3|1889|112
1661850300000|2022-08-30 09:05:00|1889.6|1889.3|1888.9|1888.6|1889.9|1889.6|1888.8|1888.5|122
1661850600000|2022-08-30 09:10:00|1888.8|1888.5|1889.1|1888.8|1889.7|1889.4|1888.7|1888.4|36
1661850900000|2022-08-30 09:15:00|1889.2|1888.9|1888.6|1888.3|1889.7|1889.4|1888|1887.7|86
1661851200000|2022-08-30 09:20:00|1888.7|1888.4|1890.4|1890.1|1890.7|1890.4|1888.2|1887.9|102
1661851500000|2022-08-30 09:25:00|1890.5|1890.2|1890.1|1889.8|1890.7|1890.4|1889.6|1889.3|57
1661851800000|2022-08-30 09:30:00|1890|1889.7|1892.6|1892.3|1893|1892.7|1889.8|1889.5|161
1661852100000|2022-08-30 09:35:00|1892.5|1892.2|1892.6|1892.3|1893|1892.7|1891.9|1891.6|84
1661852400000|2022-08-30 09:40:00|1892.7|1892.4|1892.1|1891.8|1892.8|1892.5|1891.7|1891.4|48
1661852700000|2022-08-30 09:45:00|1892.2|1891.9|1891.2|1890.9|1892.2|1891.9|1890.8|1890.5|110
1661853000000|2022-08-30 09:50:00|1891.1|1890.8|1892.2|1891.9|1892.3|1892|1890.8|1890.5|150
1661853300000|2022-08-30 09:55:00|1892.3|1892|1891.6|1891.3|1892.5|1892.2|1891.1|1890.8|177
1661853600000|2022-08-30 10:00:00|1891.5|1891.2|1890.9|1890.6|1891.9|1891.6|1889.9|1889.6|285
1661853900000|2022-08-30 10:05:00|1891|1890.7|1892.6|1892.3|1893.2|1892.9|1890.8|1890.5|267
1661854200000|2022-08-30 10:10:00|1892.5|1892.2|1891.5|1891.2|1893|1892.7|1891.2|1890.9|127
1661854500000|2022-08-30 10:15:00|1891.4|1891.1|1890.5|1890.2|1891.4|1891.1|1890.2|1889.9|61
1661854800000|2022-08-30 10:20:00|1890.4|1890.1|1890|1889.7|1891.1|1890.8|1889.8|1889.5|97
1661855100000|2022-08-30 10:25:00|1889.9|1889.6|1890.6|1890.3|1890.6|1890.3|1889.7|1889.4|95
1661855400000|2022-08-30 10:30:00|1890.5|1890.2|1891|1890.7|1891.3|1891|1890.2|1889.9|141
1661855700000|2022-08-30 10:35:00|1891.1|1890.8|1889.8|1889.5|1891.1|1890.8|1889.6|1889.3|80
1661856000000|2022-08-30 10:40:00|1889.9|1889.6|1889.4|1889.1|1889.9|1889.6|1889.3|1889|114
1661856300000|2022-08-30 10:45:00|1889.3|1889|1888.9|1888.6|1889.6|1889.3|1888.7|1888.4|163
1661856600000|2022-08-30 10:50:00|1888.8|1888.5|1889.5|1889.2|1889.6|1889.3|1888.6|1888.3|138
1661856900000|2022-08-30 10:55:00|1889.4|1889.1|1888.2|1887.9|1889.8|1889.5|1888.1|1887.8|200
1661857200000|2022-08-30 11:00:00|1888.3|1888|1889.7|1889.4|1889.8|1889.5|1888.3|1888|128
1661857500000|2022-08-30 11:05:00|1889.6|1889.3|1888.6|1888.3|1890|1889.7|1888.4|1888.1|111
1661857800000|2022-08-30 11:10:00|1888.5|1888.2|1888.6|1888.3|1888.9|1888.6|1887.7|1887.4|198
1661858100000|2022-08-30 11:15:00|1888.7|1888.4|1888.8|1888.5|1889.4|1889.1|1888.4|1888.1|166
1661858400000|2022-08-30 11:20:00|1888.9|1888.6|1887.7|1887.4|1889|1888.7|1887.4|1887.1|288
1661858700000|2022-08-30 11:25:00|1887.6|1887.3|1887.3|1887|1887.9|1887.6|1886.5|1886.2|184
1661859000000|2022-08-30 11:30:00|1887.2|1886.9|1887.2|1886.9|1888|1887.7|1887|1886.7|234
1661859300000|2022-08-30 11:35:00|1887.1|1886.8|1887|1886.7|1887.7|1887.4|1886.6|1886.3|194
1661859600000|2022-08-30 11:40:00|1886.9|1886.6|1887.7|1887.4|1887.7|1887.4|1886.8|1886.5|64
1661859900000|2022-08-30 11:45:00|1887.6|1887.3|1887.4|1887.1|1888.5|1888.2|1887.1|1886.8|97
1661860200000|2022-08-30 11:50:00|1887.5|1887.2|1885.3|1885|1887.5|1887.2|1884.9|1884.6|176
1661860500000|2022-08-30 11:55:00|1885.2|1884.9|1885.9|1885.6|1886|1885.7|1884.5|1884.2|196
1661860800000|2022-08-30 12:00:00|1886.1|1885.8|1887.6|1887.3|1887.7|1887.4|1885.5|1885.2|180
1661861100000|2022-08-30 12:05:00|1887.5|1887.2|1886.2|1885.9|1887.9|1887.6|1886.2|1885.9|307
1661861400000|2022-08-30 12:10:00|1886.3|1886|1887.1|1886.8|1887.5|1887.2|1885.8|1885.5|189
1661861700000|2022-08-30 12:15:00|1887|1886.7|1885.8|1885.5|1887.6|1887.3|1885.5|1885.2|282
1661862000000|2022-08-30 12:20:00|1885.9|1885.6|1884.8|1884.5|1886|1885.7|1884.3|1884|658
1661862300000|2022-08-30 12:25:00|1884.7|1884.4|1883.8|1883.5|1885.2|1884.9|1882.8|1882.5|374
1661862600000|2022-08-30 12:30:00|1883.7|1883.4|1880.5|1880.2|1883.7|1883.4|1880.2|1879.9|531
1661862900000|2022-08-30 12:35:00|1880.4|1880.1|1882|1881.7|1882.6|1882.3|1880.3|1880|269
1661863200000|2022-08-30 12:40:00|1881.9|1881.6|1881.7|1881.4|1882.9|1882.6|1880.2|1879.9|280
1661863500000|2022-08-30 12:45:00|1881.6|1881.3|1880.8|1880.5|1883|1882.7|1880.6|1880.3|344
1661863800000|2022-08-30 12:50:00|1880.7|1880.4|1881.3|1881|1881.9|1881.6|1880|1879.7|317
1661864100000|2022-08-30 12:55:00|1881.2|1880.9|1879.7|1879.4|1881.7|1881.4|1879.7|1879.4|438
1661864400000|2022-08-30 13:00:00|1879.8|1879.5|1881|1880.7|1881.7|1881.4|1879.2|1878.9|711
1661864700000|2022-08-30 13:05:00|1881.1|1880.8|1879.7|1879.4|1881.3|1881|1879|1878.7|446
1661865000000|2022-08-30 13:10:00|1880|1879.7|1881.1|1880.8|1881.5|1881.2|1879.3|1879|397
1661865300000|2022-08-30 13:15:00|1881.2|1880.9|1879|1878.7|1881.2|1880.9|1878.4|1878.1|556
1661865600000|2022-08-30 13:20:00|1879.1|1878.8|1880.5|1880.2|1880.5|1880.2|1878.4|1878.1|645
1661865900000|2022-08-30 13:25:00|1880.6|1880.3|1880.3|1880|1881|1880.7|1879.2|1878.9|1047
1661866200000|2022-08-30 13:30:00|1880.2|1879.9|1879.1|1878.8|1882.2|1881.9|1872.9|1872.6|10924
1661866500000|2022-08-30 13:35:00|1878.6|1878.3|1876|1875.7|1881.1|1880.8|1874.3|1874|5337
1661866800000|2022-08-30 13:40:00|1876.2|1875.9|1869.2|1868.9|1876.7|1876.4|1868.5|1868.2|4135
1661867100000|2022-08-30 13:45:00|1869.1|1868.8|1870.2|1869.9|1871.6|1871.3|1866.1|1865.8|3716
1661867400000|2022-08-30 13:50:00|1870.3|1870|1865.6|1865.3|1870.4|1870.1|1864.6|1864.3|2550
1661867700000|2022-08-30 13:55:00|1865.5|1865.2|1864.2|1863.9|1866.4|1866.1|1863.5|1863.2|2244
1661868000000|2022-08-30 14:00:00|1864.3|1864|1864.1|1863.8|1867.4|1867.1|1862.9|1862.6|3446
1661868300000|2022-08-30 14:05:00|1864.2|1863.9|1858.7|1858.4|1864.9|1864.6|1856.9|1856.6|4909
1661868600000|2022-08-30 14:10:00|1858.6|1858.3|1861.7|1861.4|1862.5|1862.2|1856.3|1856|3232
1661868900000|2022-08-30 14:15:00|1861.6|1861.3|1865|1864.7|1865.6|1865.3|1860.5|1860.2|3802
1661869200000|2022-08-30 14:20:00|1865.4|1865.1|1857.9|1857.6|1866.8|1866.5|1857.4|1857.1|4419
1661869500000|2022-08-30 14:25:00|1858|1857.7|1859.4|1859.1|1862.1|1861.8|1857.1|1856.8|2150
1661869800000|2022-08-30 14:30:00|1859.3|1859|1850.2|1849.9|1861.1|1860.8|1850.1|1849.8|3121
1661870100000|2022-08-30 14:35:00|1850.5|1850.2|1851.1|1850.8|1852.4|1852.1|1849.2|1848.9|5404
1661870400000|2022-08-30 14:40:00|1850.9|1850.6|1847.6|1847.3|1851.5|1851.2|1847.1|1846.8|2614
1661870700000|2022-08-30 14:45:00|1847.5|1847.2|1844|1843.7|1847.7|1847.4|1843.4|1843.1|3755
1661871000000|2022-08-30 14:50:00|1844.1|1843.8|1847.9|1847.6|1848.1|1847.8|1842.4|1842.1|3430
1661871300000|2022-08-30 14:55:00|1847.8|1847.5|1852.9|1852.6|1853.1|1852.8|1847.4|1847.1|4004
1661871600000|2022-08-30 15:00:00|1852.8|1852.5|1851.9|1851.6|1855.8|1855.5|1850.5|1850.2|4936
1661871900000|2022-08-30 15:05:00|1852|1851.7|1850.1|1849.8|1853.8|1853.5|1849.6|1849.3|3059
1661872200000|2022-08-30 15:10:00|1849.9|1849.6|1847.5|1847.2|1850.1|1849.8|1845.1|1844.8|2687
1661872500000|2022-08-30 15:15:00|1847.3|1847|1853.6|1853.3|1853.6|1853.3|1845.9|1845.6|2553
1661872800000|2022-08-30 15:20:00|1853.3|1853|1851.1|1850.8|1854.1|1853.8|1850.1|1849.8|1745
1661873100000|2022-08-30 15:25:00|1851|1850.7|1850.9|1850.6|1854.1|1853.8|1848.5|1848.2|2148
1661873400000|2022-08-30 15:30:00|1850.6|1850.3|1855|1854.7|1856.2|1855.9|1849.1|1848.8|2318
1661873700000|2022-08-30 15:35:00|1855.4|1855.1|1850.3|1850|1856|1855.7|1849.7|1849.4|2051
1661874000000|2022-08-30 15:40:00|1850.4|1850.1|1851|1850.7|1852.5|1852.2|1847.6|1847.3|2272
1661874300000|2022-08-30 15:45:00|1850.9|1850.6|1847.5|1847.2|1851.2|1850.9|1847.2|1846.9|1444
1661874600000|2022-08-30 15:50:00|1847.6|1847.3|1851.8|1851.5|1852.7|1852.4|1847.1|1846.8|1211
1661874900000|2022-08-30 15:55:00|1851.7|1851.4|1851.3|1851|1854.4|1854.1|1850.9|1850.6|1010
1661875200000|2022-08-30 16:00:00|1851.4|1851.1|1851.8|1851.5|1854.8|1854.5|1850.3|1850|1218
1661875500000|2022-08-30 16:05:00|1851.9|1851.6|1851.6|1851.3|1854|1853.7|1850.8|1850.5|917
1661875800000|2022-08-30 16:10:00|1851.5|1851.2|1852.8|1852.5|1852.9|1852.6|1850.1|1849.8|720
1661876100000|2022-08-30 16:15:00|1853|1852.7|1851.2|1850.9|1856.4|1856.1|1850.3|1850|1807
1661876400000|2022-08-30 16:20:00|1851|1850.7|1849|1848.7|1851.6|1851.3|1848.5|1848.2|1026
1661876700000|2022-08-30 16:25:00|1848.9|1848.6|1849.8|1849.5|1850.1|1849.8|1846.8|1846.5|1340
1661877000000|2022-08-30 16:30:00|1849.7|1849.4|1845.3|1845|1849.9|1849.6|1845.2|1844.9|1402
1661877300000|2022-08-30 16:35:00|1845.2|1844.9|1848.1|1847.8|1848.4|1848.1|1845|1844.7|1581
1661877600000|2022-08-30 16:40:00|1848.2|1847.9|1845|1844.7|1848.2|1847.9|1844.9|1844.6|1269
1661877900000|2022-08-30 16:45:00|1844.9|1844.6|1844.5|1844.2|1845.4|1845.1|1843.4|1843.1|1516
1661878200000|2022-08-30 16:50:00|1844.7|1844.4|1846.5|1846.2|1847.1|1846.8|1844.4|1844.1|966
1661878500000|2022-08-30 16:55:00|1846.4|1846.1|1846|1845.7|1848.2|1847.9|1845.8|1845.5|787
1661878800000|2022-08-30 17:00:00|1845.9|1845.6|1846.1|1845.8|1847.4|1847.1|1845.2|1844.9|804
1661879100000|2022-08-30 17:05:00|1846|1845.7|1844.7|1844.4|1848.2|1847.9|1844.2|1843.9|1237
1661879400000|2022-08-30 17:10:00|1844.6|1844.3|1841.5|1841.2|1845.6|1845.3|1841.4|1841.1|1816
1661879700000|2022-08-30 17:15:00|1841.6|1841.3|1840.2|1839.9|1842.8|1842.5|1840|1839.7|1233
1661880000000|2022-08-30 17:20:00|1840.1|1839.8|1838.9|1838.6|1840.5|1840.2|1838.2|1837.9|1669
1661880300000|2022-08-30 17:25:00|1838.8|1838.5|1841.2|1840.9|1841.2|1840.9|1838|1837.7|1200
1661880600000|2022-08-30 17:30:00|1841.1|1840.8|1841.2|1840.9|1843.1|1842.8|1840|1839.7|1238
1661880900000|2022-08-30 17:35:00|1841.3|1841|1840.9|1840.6|1841.9|1841.6|1839.5|1839.2|992
1661881200000|2022-08-30 17:40:00|1841|1840.7|1837.8|1837.5|1841.9|1841.6|1837.8|1837.5|1754
1661881500000|2022-08-30 17:45:00|1837.7|1837.4|1843.3|1843|1843.7|1843.4|1837.5|1837.2|2642
1661881800000|2022-08-30 17:50:00|1843.1|1842.8|1845.2|1844.9|1846.5|1846.2|1842.4|1842.1|1909
1661882100000|2022-08-30 17:55:00|1845.3|1845|1843.9|1843.6|1846|1845.7|1843.5|1843.2|1082
1661882400000|2022-08-30 18:00:00|1844|1843.7|1845.5|1845.2|1845.7|1845.4|1841.6|1841.3|1838
1661882700000|2022-08-30 18:05:00|1845.4|1845.1|1844.8|1844.5|1846.4|1846.1|1844.4|1844.1|1225
1661883000000|2022-08-30 18:10:00|1844.7|1844.4|1846.2|1845.9|1847.3|1847|1844.5|1844.2|958
1661883300000|2022-08-30 18:15:00|1846.1|1845.8|1845.3|1845|1847.9|1847.6|1845.2|1844.9|1114
1661883600000|2022-08-30 18:20:00|1845.2|1844.9|1845.4|1845.1|1846.5|1846.2|1843.7|1843.4|1287
1661883900000|2022-08-30 18:25:00|1845.5|1845.2|1841.7|1841.4|1845.9|1845.6|1841.5|1841.2|2023
1661884200000|2022-08-30 18:30:00|1841.6|1841.3|1845.2|1844.9|1846|1845.7|1841.6|1841.3|1655
1661884500000|2022-08-30 18:35:00|1845.3|1845|1845.6|1845.3|1845.7|1845.4|1842.8|1842.5|985
1661884800000|2022-08-30 18:40:00|1845.7|1845.4|1843|1842.7|1846.6|1846.3|1842.5|1842.2|1399
1661885100000|2022-08-30 18:45:00|1842.8|1842.5|1843.8|1843.5|1844.3|1844|1842.8|1842.5|949
1661885400000|2022-08-30 18:50:00|1843.9|1843.6|1843.3|1843|1844|1843.7|1842|1841.7|926
1661885700000|2022-08-30 18:55:00|1843.2|1842.9|1844.1|1843.8|1846.3|1846|1841.3|1841|2514
1661886000000|2022-08-30 19:00:00|1844.3|1844|1847.6|1847.3|1850.3|1850|1843.7|1843.4|3007
1661886300000|2022-08-30 19:05:00|1847.5|1847.2|1851.3|1851|1851.6|1851.3|1847.4|1847.1|2473
1661886600000|2022-08-30 19:10:00|1851.4|1851.1|1851.6|1851.3|1853.6|1853.3|1850.4|1850.1|2742
1661886900000|2022-08-30 19:15:00|1851.7|1851.4|1850.2|1849.9|1852.4|1852.1|1848|1847.7|1859
1661887200000|2022-08-30 19:20:00|1850.1|1849.8|1849.4|1849.1|1850.2|1849.9|1847.2|1846.9|1238
1661887500000|2022-08-30 19:25:00|1849.5|1849.2|1846.6|1846.3|1849.6|1849.3|1846.5|1846.2|1842
1661887800000|2022-08-30 19:30:00|1846.8|1846.5|1844.6|1844.3|1847|1846.7|1842.7|1842.4|2869
1661888100000|2022-08-30 19:35:00|1844.7|1844.4|1846.6|1846.3|1847|1846.7|1844.7|1844.4|1779
1661888400000|2022-08-30 19:40:00|1846.5|1846.2|1847.6|1847.3|1849.8|1849.5|1846.2|1845.9|2468
1661888700000|2022-08-30 19:45:00|1847.7|1847.4|1844.9|1844.6|1847.9|1847.6|1843.8|1843.5|3419
1661889000000|2022-08-30 19:50:00|1845.1|1844.8|1845.8|1845.5|1847.9|1847.6|1845|1844.7|4737
1661889300000|2022-08-30 19:55:00|1845.7|1845.4|1848|1847.7|1849.7|1849.4|1845.7|1845.4|12051
1661889600000|2022-08-30 20:00:00|1847.6|1847.3|1847.9|1847.6|1849.8|1849.5|1847.1|1846.8|4024
1661889900000|2022-08-30 20:05:00|1847.8|1847.5|1847.1|1846.8|1847.9|1847.6|1846.9|1846.6|1047
1661890200000|2022-08-30 20:10:00|1847|1846.7|1849.2|1848.9|1850.5|1850.2|1847|1846.7|1157
1661890500000|2022-08-30 20:15:00|1849.1|1848.8|1848.2|1847.9|1849.1|1848.8|1847.7|1847.4|317
1661890800000|2022-08-30 20:20:00|1848.1|1847.8|1848.2|1847.9|1848.4|1848.1|1847.7|1847.4|281
1661891100000|2022-08-30 20:25:00|1848.1|1847.8|1848.5|1848.2|1848.8|1848.5|1848|1847.7|166
1661891400000|2022-08-30 20:30:00|1848.6|1848.3|1849.2|1848.9|1849.2|1848.9|1848.4|1848.1|57
1661891700000|2022-08-30 20:35:00|1849.1|1848.8|1848.7|1848.4|1849.2|1848.9|1848.5|1848.2|114
1661892000000|2022-08-30 20:40:00|1848.8|1848.5|1848|1847.7|1849.3|1849|1848|1847.7|266
1661892300000|2022-08-30 20:45:00|1847.9|1847.6|1847.6|1847.3|1848.9|1848.6|1847.5|1847.2|228
1661892600000|2022-08-30 20:50:00|1847.5|1847.2|1847.9|1847.6|1847.9|1847.6|1846.4|1846.1|135
1661892900000|2022-08-30 20:55:00|1847.8|1847.5|1847.9|1847.1|1848|1847.7|1847.3|1847|209
1661893200000|2022-08-30 21:00:00|1847.7|1846.9|1847.7|1846.9|1847.7|1846.9|1847.7|1846.9|0
1661893500000|2022-08-30 21:05:00|1847.6|1846.8|1847.8|1847|1848.2|1847.4|1847.6|1846.8|0
1661893800000|2022-08-30 21:10:00|1847.9|1847.1|1847.8|1847|1847.9|1847.1|1847.8|1847|0
1661894100000|2022-08-30 21:15:00|1848|1847.2|1847.8|1847|1848|1847.2|1847.8|1847|0
1661894400000|2022-08-30 21:20:00|1847.6|1846.8|1847.8|1847|1847.8|1847|1847.6|1846.8|0
1661894700000|2022-08-30 21:25:00|1847.9|1847.1|1847.9|1847.1|1848|1847.2|1847.9|1847.1|0
1661895000000|2022-08-30 21:30:00|1847.7|1846.9|1847.7|1846.9|1847.8|1847|1847.7|1846.9|0
1661895300000|2022-08-30 21:35:00|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|0
1661895600000|2022-08-30 21:40:00|1847.7|1846.9|1847.8|1847|1847.8|1847|1847.7|1846.9|0
1661895900000|2022-08-30 21:45:00|1847.9|1847.1|1847.8|1847|1847.9|1847.1|1847.7|1846.9|0
1661896200000|2022-08-30 21:50:00|1847.7|1846.9|1847.8|1847|1847.8|1847|1847.7|1846.9|0
1661896500000|2022-08-30 21:55:00|1847.9|1847.1|1848|1847.2|1848|1847.2|1847.8|1847|0
1661896800000|2022-08-30 22:00:00|1848.4|1848.1|1846.8|1846.5|1848.6|1848.3|1846.4|1846.1|280
1661897100000|2022-08-30 22:05:00|1846.9|1846.6|1846.5|1846.2|1847|1846.7|1845.8|1845.5|108
1661897400000|2022-08-30 22:10:00|1846.6|1846.3|1846.9|1846.6|1847.5|1847.2|1846.4|1846.1|100
1661897700000|2022-08-30 22:15:00|1847|1846.7|1846.6|1846.3|1847.1|1846.8|1845.7|1845.4|109
1661898000000|2022-08-30 22:20:00|1846.7|1846.4|1846.4|1846.1|1846.7|1846.4|1845.9|1845.6|11
1661898300000|2022-08-30 22:25:00|1846.3|1846|1846.1|1845.8|1846.7|1846.4|1846.1|1845.8|32
1661898600000|2022-08-30 22:30:00|1846.3|1846|1847.5|1847.2|1847.8|1847.5|1846.3|1846|45
1661898900000|2022-08-30 22:35:00|1847.6|1847.3|1848.1|1847.8|1848.3|1848|1846.8|1846.5|53
1661899200000|2022-08-30 22:40:00|1848.2|1847.9|1848.5|1848.2|1848.6|1848.3|1848|1847.7|16
1661899500000|2022-08-30 22:45:00|1848.2|1847.9|1848.3|1848|1848.5|1848.2|1847.8|1847.5|30
1661899800000|2022-08-30 22:50:00|1848.4|1848.1|1848.2|1847.9|1849|1848.7|1848.2|1847.9|38
1661900100000|2022-08-30 22:55:00|1848.3|1848|1848.5|1848.2|1848.7|1848.4|1848.1|1847.8|61
1661900400000|2022-08-30 23:00:00|1848.6|1848.3|1848.4|1848.1|1848.9|1848.6|1848.3|1848|51
1661900700000|2022-08-30 23:05:00|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.1|1847.8|8
1661901000000|2022-08-30 23:10:00|1848.2|1847.9|1847.1|1846.8|1848.5|1848.2|1846.8|1846.5|62
1661901300000|2022-08-30 23:15:00|1847|1846.7|1846.9|1846.6|1847.4|1847.1|1846.9|1846.6|37
1661901600000|2022-08-30 23:20:00|1847|1846.7|1847|1846.7|1847.1|1846.8|1846.7|1846.4|9
1661901900000|2022-08-30 23:25:00|1847.1|1846.8|1847.2|1846.9|1847.4|1847.1|1846.6|1846.3|37
1661902200000|2022-08-30 23:30:00|1847.3|1847|1846.1|1845.8|1847.3|1847|1845.2|1844.9|82
1661902500000|2022-08-30 23:35:00|1845.8|1845.5|1846.3|1846|1846.8|1846.5|1845.7|1845.4|58
1661902800000|2022-08-30 23:40:00|1846.2|1845.9|1846.8|1846.5|1847.1|1846.8|1846.1|1845.8|19
1661903100000|2022-08-30 23:45:00|1846.7|1846.4|1846.8|1846.5|1847.1|1846.8|1846.5|1846.2|17
1661903400000|2022-08-30 23:50:00|1846.9|1846.6|1846.4|1846.1|1847.2|1846.9|1846.2|1845.9|36
1661903700000|2022-08-30 23:55:00|1846.3|1846|1847.8|1847.5|1848.1|1847.8|1846.3|1846|54
1661904000000|2022-08-31 00:00:00|1847.7|1847.4|1848.4|1848.1|1848.5|1848.2|1847.1|1846.8|70
1661904300000|2022-08-31 00:05:00|1848.2|1847.9|1850.8|1850.5|1850.9|1850.6|1847.8|1847.5|81
1661904600000|2022-08-31 00:10:00|1850.7|1850.4|1849.8|1849.5|1851.2|1850.9|1849.5|1849.2|90
1661904900000|2022-08-31 00:15:00|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.1|1848.8|71
1661905200000|2022-08-31 00:20:00|1850.1|1849.8|1851.1|1850.8|1851.2|1850.9|1849.9|1849.6|65
1661905500000|2022-08-31 00:25:00|1851|1850.7|1851|1850.7|1851.6|1851.3|1850.2|1849.9|99
1661905800000|2022-08-31 00:30:00|1850.9|1850.6|1851|1850.7|1852.2|1851.9|1850.4|1850.1|110
1661906100000|2022-08-31 00:35:00|1850.9|1850.6|1851.3|1851|1851.4|1851.1|1850.2|1849.9|48
1661906400000|2022-08-31 00:40:00|1851.2|1850.9|1853.6|1853.3|1853.8|1853.5|1851.1|1850.8|192
1661906700000|2022-08-31 00:45:00|1853.8|1853.5|1853.9|1853.6|1854.6|1854.3|1853.5|1853.2|113
1661907000000|2022-08-31 00:50:00|1853.8|1853.5|1853.6|1853.3|1854|1853.7|1853.4|1853.1|39
1661907300000|2022-08-31 00:55:00|1853.5|1853.2|1853.7|1853.4|1853.8|1853.5|1853.3|1853|32
1661907600000|2022-08-31 01:00:00|1853.5|1853.2|1853|1852.7|1854|1853.7|1852.8|1852.5|147
1661907900000|2022-08-31 01:05:00|1852.9|1852.6|1853.4|1853.1|1853.6|1853.3|1852.5|1852.2|49
1661908200000|2022-08-31 01:10:00|1853.5|1853.2|1853.9|1853.6|1853.9|1853.6|1853|1852.7|52
1661908500000|2022-08-31 01:15:00|1853.8|1853.5|1853.5|1853.2|1853.8|1853.5|1852.6|1852.3|39
1661908800000|2022-08-31 01:20:00|1853.4|1853.1|1853|1852.7|1853.9|1853.6|1852.7|1852.4|27
1661909100000|2022-08-31 01:25:00|1853.1|1852.8|1853.3|1853|1853.8|1853.5|1853.1|1852.8|17
1661909400000|2022-08-31 01:30:00|1853.4|1853.1|1855.3|1855|1855.4|1855.1|1853.4|1853.1|155
1661909700000|2022-08-31 01:35:00|1855.4|1855.1|1855.1|1854.8|1855.6|1855.3|1854.7|1854.4|67
1661910000000|2022-08-31 01:40:00|1855.3|1855|1855|1854.7|1856|1855.7|1854.8|1854.5|85
1661910300000|2022-08-31 01:45:00|1855.1|1854.8|1854.5|1854.2|1855.1|1854.8|1854|1853.7|63
1661910600000|2022-08-31 01:50:00|1854.6|1854.3|1853.7|1853.4|1854.7|1854.4|1853.6|1853.3|59
1661910900000|2022-08-31 01:55:00|1853.6|1853.3|1854.1|1853.8|1854.7|1854.4|1853.6|1853.3|30
1661911200000|2022-08-31 02:00:00|1854.3|1854|1855.5|1855.2|1855.6|1855.3|1854.3|1854|29
1661911500000|2022-08-31 02:05:00|1855.6|1855.3|1855.5|1855.2|1855.8|1855.5|1855|1854.7|71
1661911800000|2022-08-31 02:10:00|1855.4|1855.1|1855.1|1854.8|1855.5|1855.2|1854.5|1854.2|9
1661912100000|2022-08-31 02:15:00|1855.2|1854.9|1855.8|1855.5|1855.9|1855.6|1854.7|1854.4|32
1661912400000|2022-08-31 02:20:00|1855.7|1855.4|1854.9|1854.6|1856|1855.7|1854.6|1854.3|41
1661912700000|2022-08-31 02:25:00|1854.8|1854.5|1855.5|1855.2|1855.8|1855.5|1854.6|1854.3|32
1661913000000|2022-08-31 02:30:00|1855.3|1855|1855.5|1855.2|1856.2|1855.9|1855.3|1855|27
1661913300000|2022-08-31 02:35:00|1855.4|1855.1|1857.3|1857|1857.7|1857.4|1855.2|1854.9|71
1661913600000|2022-08-31 02:40:00|1857.2|1856.9|1856.5|1856.2|1857.4|1857.1|1856.4|1856.1|37
1661913900000|2022-08-31 02:45:00|1856.6|1856.3|1856.9|1856.6|1857.2|1856.9|1856.5|1856.2|20
1661914200000|2022-08-31 02:50:00|1857|1856.7|1856.2|1855.9|1857.2|1856.9|1856.2|1855.9|51
1661914500000|2022-08-31 02:55:00|1856.3|1856|1856.3|1856|1856.9|1856.6|1855.9|1855.6|31
1661914800000|2022-08-31 03:00:00|1856.5|1856.2|1856.6|1856.3|1856.8|1856.5|1855.9|1855.6|18
1661915100000|2022-08-31 03:05:00|1856.7|1856.4|1856.8|1856.5|1857.1|1856.8|1856.4|1856.1|15
1661915400000|2022-08-31 03:10:00|1856.9|1856.6|1857.9|1857.6|1858.1|1857.8|1856.7|1856.4|51
1661915700000|2022-08-31 03:15:00|1857.6|1857.3|1857.3|1857|1857.7|1857.4|1857|1856.7|42
1661916000000|2022-08-31 03:20:00|1857.4|1857.1|1860.1|1859.8|1861.2|1860.9|1857.1|1856.8|489
1661916300000|2022-08-31 03:25:00|1860.2|1859.9|1860.8|1860.5|1860.8|1860.5|1859.3|1859|129
1661916600000|2022-08-31 03:30:00|1860.7|1860.4|1861.3|1861|1861.5|1861.2|1860.1|1859.8|91
1661916900000|2022-08-31 03:35:00|1861.2|1860.9|1861.6|1861.3|1862.2|1861.9|1861.1|1860.8|100
1661917200000|2022-08-31 03:40:00|1861.5|1861.2|1860.4|1860.1|1861.5|1861.2|1860.2|1859.9|56
1661917500000|2022-08-31 03:45:00|1860.5|1860.2|1860.2|1859.9|1860.6|1860.3|1860.1|1859.8|70
1661917800000|2022-08-31 03:50:00|1860.3|1860|1860|1859.7|1860.3|1860|1859.8|1859.5|27
1661918100000|2022-08-31 03:55:00|1859.9|1859.6|1860.6|1860.3|1860.7|1860.4|1859.8|1859.5|14
1661918400000|2022-08-31 04:00:00|1860.5|1860.2|1861|1860.7|1861.2|1860.9|1860.4|1860.1|27
1661918700000|2022-08-31 04:05:00|1860.9|1860.6|1860.6|1860.3|1861.2|1860.9|1860.4|1860.1|17
1661919000000|2022-08-31 04:10:00|1860.7|1860.4|1861|1860.7|1861.1|1860.8|1860.4|1860.1|27
1661919300000|2022-08-31 04:15:00|1861.1|1860.8|1861.1|1860.8|1861.2|1860.9|1860.9|1860.6|25
1661919600000|2022-08-31 04:20:00|1861|1860.7|1861.2|1860.9|1861.3|1861|1860.9|1860.6|29
1661919900000|2022-08-31 04:25:00|1861.3|1861|1860.6|1860.3|1861.3|1861|1860.5|1860.2|64
1661920200000|2022-08-31 04:30:00|1860.5|1860.2|1861.8|1861.5|1861.8|1861.5|1860.2|1859.9|77
1661920500000|2022-08-31 04:35:00|1861.9|1861.6|1863.1|1862.8|1864.2|1863.9|1861.7|1861.4|384
1661920800000|2022-08-31 04:40:00|1863.2|1862.9|1863|1862.7|1863.6|1863.3|1862.9|1862.6|52
1661921100000|2022-08-31 04:45:00|1862.9|1862.6|1862.1|1861.8|1863|1862.7|1862|1861.7|58
1661921400000|2022-08-31 04:50:00|1862|1861.7|1862|1861.7|1862.3|1862|1861.8|1861.5|42
1661921700000|2022-08-31 04:55:00|1861.9|1861.6|1862.1|1861.8|1862.3|1862|1861.5|1861.2|38
1661922000000|2022-08-31 05:00:00|1862.2|1861.9|1861.3|1861|1862.3|1862|1861.1|1860.8|29
1661922300000|2022-08-31 05:05:00|1861.2|1860.9|1861.2|1860.9|1861.6|1861.3|1860.5|1860.2|44
1661922600000|2022-08-31 05:10:00|1861.1|1860.8|1862.2|1861.9|1862.4|1862.1|1861|1860.7|43
1661922900000|2022-08-31 05:15:00|1862.1|1861.8|1862.2|1861.9|1862.7|1862.4|1861.9|1861.6|39
1661923200000|2022-08-31 05:20:00|1862.3|1862|1862.9|1862.6|1863.1|1862.8|1861.5|1861.2|45
1661923500000|2022-08-31 05:25:00|1863|1862.7|1861.9|1861.6|1864|1863.7|1861.8|1861.5|84
1661923800000|2022-08-31 05:30:00|1861.8|1861.5|1861.8|1861.5|1862.1|1861.8|1861.5|1861.2|50
1661924100000|2022-08-31 05:35:00|1861.7|1861.4|1861.3|1861|1861.9|1861.6|1861.2|1860.9|47
1661924400000|2022-08-31 05:40:00|1861.2|1860.9|1859.9|1859.6|1861.3|1861|1859.7|1859.4|139
1661924700000|2022-08-31 05:45:00|1859.8|1859.5|1859.4|1859.1|1860.1|1859.8|1858.9|1858.6|105
1661925000000|2022-08-31 05:50:00|1859.3|1859|1860.2|1859.9|1860.7|1860.4|1859.3|1859|65
1661925300000|2022-08-31 05:55:00|1860.3|1860|1861.6|1861.3|1861.8|1861.5|1860.1|1859.8|118
1661925600000|2022-08-31 06:00:00|1861.9|1861.6|1861|1860.7|1863.4|1863.1|1860.3|1860|277
1661925900000|2022-08-31 06:05:00|1861.1|1860.8|1863.1|1862.8|1863.4|1863.1|1860.8|1860.5|100
1661926200000|2022-08-31 06:10:00|1863|1862.7|1863.2|1862.9|1864|1863.7|1862.6|1862.3|109
1661926500000|2022-08-31 06:15:00|1862.7|1862.4|1860.1|1859.8|1862.7|1862.4|1859.9|1859.6|150
1661926800000|2022-08-31 06:20:00|1860.2|1859.9|1860|1859.7|1860.9|1860.6|1859.6|1859.3|57
1661927100000|2022-08-31 06:25:00|1859.9|1859.6|1859.9|1859.6|1860.4|1860.1|1859.6|1859.3|111
1661927400000|2022-08-31 06:30:00|1860|1859.7|1859.6|1859.3|1860|1859.7|1858.6|1858.3|112
1661927700000|2022-08-31 06:35:00|1859.4|1859.1|1860.2|1859.9|1860.2|1859.9|1859|1858.7|44
1661928000000|2022-08-31 06:40:00|1860.1|1859.8|1859.2|1858.9|1860.1|1859.8|1858.5|1858.2|65
1661928300000|2022-08-31 06:45:00|1859.1|1858.8|1859.8|1859.5|1860.5|1860.2|1858.9|1858.6|68
1661928600000|2022-08-31 06:50:00|1859.6|1859.3|1859.8|1859.5|1860.5|1860.2|1859.2|1858.9|60
1661928900000|2022-08-31 06:55:00|1860|1859.7|1860.1|1859.8|1860.3|1860|1859.1|1858.8|66
1661929200000|2022-08-31 07:00:00|1860.3|1860|1860.3|1860|1861.5|1861.2|1859.4|1859.1|284
1661929500000|2022-08-31 07:05:00|1860.2|1859.9|1858.9|1858.6|1861|1860.7|1857.5|1857.2|223
1661929800000|2022-08-31 07:10:00|1858.8|1858.5|1859.3|1859|1859.6|1859.3|1857|1856.7|526
1661930100000|2022-08-31 07:15:00|1859.4|1859.1|1860.8|1860.5|1861|1860.7|1859.1|1858.8|200
1661930400000|2022-08-31 07:20:00|1860.7|1860.4|1860.3|1860|1860.7|1860.4|1858.5|1858.2|87
1661930700000|2022-08-31 07:25:00|1860.2|1859.9|1857.9|1857.6|1860.6|1860.3|1857.2|1856.9|103
1661931000000|2022-08-31 07:30:00|1857.8|1857.5|1856.2|1855.9|1857.9|1857.6|1856.1|1855.8|249
1661931300000|2022-08-31 07:35:00|1856.3|1856|1855.9|1855.6|1857.3|1857|1854.5|1854.2|280
1661931600000|2022-08-31 07:40:00|1855.8|1855.5|1853.7|1853.4|1856.6|1856.3|1853.4|1853.1|134
1661931900000|2022-08-31 07:45:00|1853.6|1853.3|1852.3|1852|1853.6|1853.3|1851.4|1851.1|251
1661932200000|2022-08-31 07:50:00|1852.2|1851.9|1852.5|1852.2|1853.2|1852.9|1851.4|1851.1|181
1661932500000|2022-08-31 07:55:00|1852.4|1852.1|1851.9|1851.6|1854.3|1854|1851.8|1851.5|221
1661932800000|2022-08-31 08:00:00|1851.8|1851.5|1852.9|1852.6|1854.5|1854.2|1850.8|1850.5|314
1661933100000|2022-08-31 08:05:00|1852.8|1852.5|1851|1850.7|1853.2|1852.9|1850.7|1850.4|249
1661933400000|2022-08-31 08:10:00|1850.9|1850.6|1850.5|1850.2|1852.6|1852.3|1850.5|1850.2|185
1661933700000|2022-08-31 08:15:00|1850.7|1850.4|1852.6|1852.3|1853.1|1852.8|1850.2|1849.9|190
1661934000000|2022-08-31 08:20:00|1852.8|1852.5|1848.8|1848.5|1852.8|1852.5|1848|1847.7|285
1661934300000|2022-08-31 08:25:00|1848.9|1848.6|1848.8|1848.5|1849.2|1848.9|1846.7|1846.4|400
1661934600000|2022-08-31 08:30:00|1848.9|1848.6|1847|1846.7|1849.2|1848.9|1846.7|1846.4|292
1661934900000|2022-08-31 08:35:00|1846.9|1846.6|1849.1|1848.8|1849.3|1849|1846.4|1846.1|198
1661935200000|2022-08-31 08:40:00|1849|1848.7|1850|1849.7|1850.4|1850.1|1847.8|1847.5|234
1661935500000|2022-08-31 08:45:00|1849.9|1849.6|1851.4|1851.1|1852.3|1852|1849.9|1849.6|218
1661935800000|2022-08-31 08:50:00|1851.6|1851.3|1850.7|1850.4|1851.8|1851.5|1850.3|1850|81
1661936100000|2022-08-31 08:55:00|1850.6|1850.3|1849.2|1848.9|1851.3|1851|1848.6|1848.3|104
1661936400000|2022-08-31 09:00:00|1849|1848.7|1846|1845.7|1849|1848.7|1845.7|1845.4|588
1661936700000|2022-08-31 09:05:00|1845.9|1845.6|1844.9|1844.6|1846.6|1846.3|1844.4|1844.1|400
1661937000000|2022-08-31 09:10:00|1844.8|1844.5|1843.1|1842.8|1845.5|1845.2|1842.8|1842.5|447
1661937300000|2022-08-31 09:15:00|1843|1842.7|1844.5|1844.2|1845.5|1845.2|1842.8|1842.5|448
1661937600000|2022-08-31 09:20:00|1844.4|1844.1|1845.2|1844.9|1845.5|1845.2|1843.9|1843.6|150
1661937900000|2022-08-31 09:25:00|1845.1|1844.8|1842.8|1842.5|1845.3|1845|1842.6|1842.3|320
1661938200000|2022-08-31 09:30:00|1842.7|1842.4|1843.8|1843.5|1844.5|1844.2|1842.6|1842.3|259
1661938500000|2022-08-31 09:35:00|1843.7|1843.4|1842.6|1842.3|1845.1|1844.8|1842.1|1841.8|404
1661938800000|2022-08-31 09:40:00|1842.7|1842.4|1845.3|1845|1845.3|1845|1842.3|1842|322
1661939100000|2022-08-31 09:45:00|1845.4|1845.1|1843.1|1842.8|1845.7|1845.4|1842.3|1842|382
1661939400000|2022-08-31 09:50:00|1843.3|1843|1844.9|1844.6|1845.3|1845|1843|1842.7|271
1661939700000|2022-08-31 09:55:00|1844.8|1844.5|1843.8|1843.5|1844.8|1844.5|1842.9|1842.6|187
1661940000000|2022-08-31 10:00:00|1843.7|1843.4|1843.7|1843.4|1844.7|1844.4|1842.1|1841.8|241
1661940300000|2022-08-31 10:05:00|1843.6|1843.3|1844|1843.7|1844.7|1844.4|1842.9|1842.6|144
1661940600000|2022-08-31 10:10:00|1844.1|1843.8|1846.7|1846.4|1847|1846.7|1844.1|1843.8|278
1661940900000|2022-08-31 10:15:00|1847|1846.7|1847.1|1846.8|1847.7|1847.4|1846.1|1845.8|251
1661941200000|2022-08-31 10:20:00|1847.2|1846.9|1849.2|1848.9|1849.2|1848.9|1846.8|1846.5|225
1661941500000|2022-08-31 10:25:00|1849|1848.7|1849.3|1849|1849.8|1849.5|1848.5|1848.2|285
1661941800000|2022-08-31 10:30:00|1849.2|1848.9|1846.5|1846.2|1849.4|1849.1|1846.1|1845.8|274
1661942100000|2022-08-31 10:35:00|1846.6|1846.3|1850|1849.7|1850.2|1849.9|1846.3|1846|602
1661942400000|2022-08-31 10:40:00|1850.1|1849.8|1850.2|1849.9|1850.6|1850.3|1849|1848.7|278
1661942700000|2022-08-31 10:45:00|1850|1849.7|1851.4|1851.1|1851.5|1851.2|1849.2|1848.9|311
1661943000000|2022-08-31 10:50:00|1851.3|1851|1853.6|1853.3|1853.7|1853.4|1851|1850.7|500
1661943300000|2022-08-31 10:55:00|1853.7|1853.4|1850.1|1849.8|1853.7|1853.4|1850.1|1849.8|180
1661943600000|2022-08-31 11:00:00|1850.2|1849.9|1852.1|1851.8|1852.7|1852.4|1849.8|1849.5|244
1661943900000|2022-08-31 11:05:00|1852|1851.7|1850.3|1850|1852.4|1852.1|1849.9|1849.6|171
1661944200000|2022-08-31 11:10:00|1850.5|1850.2|1850.2|1849.9|1851.3|1851|1849.2|1848.9|172
1661944500000|2022-08-31 11:15:00|1850.3|1850|1853.2|1852.9|1853.2|1852.9|1849.3|1849|257
1661944800000|2022-08-31 11:20:00|1853.1|1852.8|1852.1|1851.8|1853.5|1853.2|1851.9|1851.6|412
1661945100000|2022-08-31 11:25:00|1852.7|1852.4|1851|1850.7|1852.7|1852.4|1850.4|1850.1|239
1661945400000|2022-08-31 11:30:00|1850.9|1850.6|1849.6|1849.3|1851.6|1851.3|1849.3|1849|148
1661945700000|2022-08-31 11:35:00|1849.7|1849.4|1848.2|1847.9|1850.8|1850.5|1848.2|1847.9|152
1661946000000|2022-08-31 11:40:00|1848.3|1848|1849|1848.7|1849.6|1849.3|1848.3|1848|117
1661946300000|2022-08-31 11:45:00|1848.9|1848.6|1848.1|1847.8|1849.2|1848.9|1847.7|1847.4|122
1661946600000|2022-08-31 11:50:00|1848.2|1847.9|1849.1|1848.8|1849.8|1849.5|1847.5|1847.2|95
1661946900000|2022-08-31 11:55:00|1849|1848.7|1850.5|1850.2|1850.9|1850.6|1849|1848.7|174
1661947200000|2022-08-31 12:00:00|1850.1|1849.8|1852.9|1852.6|1852.9|1852.6|1849.2|1848.9|526
1661947500000|2022-08-31 12:05:00|1852.8|1852.5|1852.7|1852.4|1854|1853.7|1852|1851.7|355
1661947800000|2022-08-31 12:10:00|1852.5|1852.2|1852|1851.7|1853.6|1853.3|1852|1851.7|295
1661948100000|2022-08-31 12:15:00|1851.9|1851.6|1854.6|1854.3|1855.4|1855.1|1851.8|1851.5|909
1661948400000|2022-08-31 12:20:00|1854.7|1854.4|1851.6|1851.3|1855.1|1854.8|1851.3|1851|606
1661948700000|2022-08-31 12:25:00|1851.9|1851.6|1852.8|1852.5|1853.4|1853.1|1851|1850.7|342
1661949000000|2022-08-31 12:30:00|1853|1852.7|1850.2|1849.9|1853|1852.7|1849.8|1849.5|441
1661949300000|2022-08-31 12:35:00|1850.1|1849.8|1851.1|1850.8|1852.5|1852.2|1849.7|1849.4|387
1661949600000|2022-08-31 12:40:00|1851.2|1850.9|1850.7|1850.4|1852|1851.7|1849.5|1849.2|415
1661949900000|2022-08-31 12:45:00|1851|1850.7|1853.8|1853.5|1853.8|1853.5|1850.2|1849.9|424
1661950200000|2022-08-31 12:50:00|1853.7|1853.4|1854.2|1853.9|1854.6|1854.3|1853.3|1853|547
1661950500000|2022-08-31 12:55:00|1854.5|1854.2|1853.7|1853.4|1854.9|1854.6|1853|1852.7|359
1661950800000|2022-08-31 13:00:00|1853.9|1853.6|1854.5|1854.2|1855|1854.7|1853.3|1853|396
1661951100000|2022-08-31 13:05:00|1854.6|1854.3|1855|1854.7|1855.5|1855.2|1853.9|1853.6|587
1661951400000|2022-08-31 13:10:00|1854.9|1854.6|1855|1854.7|1857.4|1857.1|1854.9|1854.6|1087
1661951700000|2022-08-31 13:15:00|1854.8|1854.5|1855.4|1855.1|1855.6|1855.3|1853.2|1852.9|917
1661952000000|2022-08-31 13:20:00|1855.3|1855|1854.9|1854.6|1856.5|1856.2|1854.7|1854.4|792
1661952300000|2022-08-31 13:25:00|1854.7|1854.4|1850.9|1850.6|1854.9|1854.6|1850.7|1850.4|1353
1661952600000|2022-08-31 13:30:00|1851|1850.7|1849.1|1848.8|1856.5|1856.2|1848.7|1848.4|9005
1661952900000|2022-08-31 13:35:00|1848.9|1848.6|1848.5|1848.2|1849.2|1848.9|1845.8|1845.5|4586
1661953200000|2022-08-31 13:40:00|1848.7|1848.4|1853.4|1853.1|1854.3|1854|1847.8|1847.5|3765
1661953500000|2022-08-31 13:45:00|1853.7|1853.4|1856.1|1855.8|1858.1|1857.8|1850.9|1850.6|4603
1661953800000|2022-08-31 13:50:00|1855.9|1855.6|1856.5|1856.2|1859.1|1858.8|1855.1|1854.8|2749
1661954100000|2022-08-31 13:55:00|1856.4|1856.1|1847.1|1846.8|1857.3|1857|1847|1846.7|3441
1661954400000|2022-08-31 14:00:00|1846.9|1846.6|1843.4|1843.1|1848.4|1848.1|1843.1|1842.8|3769
1661954700000|2022-08-31 14:05:00|1843.6|1843.3|1845.8|1845.5|1847.9|1847.6|1843.2|1842.9|3196
1661955000000|2022-08-31 14:10:00|1845.9|1845.6|1847.8|1847.5|1851.5|1851.2|1845.6|1845.3|2117
1661955300000|2022-08-31 14:15:00|1847.9|1847.6|1848.7|1848.4|1849|1848.7|1843|1842.7|3213
1661955600000|2022-08-31 14:20:00|1848.9|1848.6|1846|1845.7|1850.9|1850.6|1844.3|1844|2562
1661955900000|2022-08-31 14:25:00|1846.1|1845.8|1843.3|1843|1849.1|1848.8|1842.1|1841.8|2532
1661956200000|2022-08-31 14:30:00|1843.1|1842.8|1842.7|1842.4|1846.3|1846|1840.4|1840.1|2748
1661956500000|2022-08-31 14:35:00|1842.5|1842.2|1841.2|1840.9|1845.6|1845.3|1840|1839.7|2423
1661956800000|2022-08-31 14:40:00|1841|1840.7|1848.2|1847.9|1848.8|1848.5|1839.8|1839.5|2607
1661957100000|2022-08-31 14:45:00|1848.3|1848|1849.3|1849|1850.5|1850.2|1847.2|1846.9|2439
1661957400000|2022-08-31 14:50:00|1849.4|1849.1|1846.8|1846.5|1851|1850.7|1845.8|1845.5|2514
1661957700000|2022-08-31 14:55:00|1846.6|1846.3|1843.4|1843.1|1847.6|1847.3|1842.8|1842.5|1516
1661958000000|2022-08-31 15:00:00|1843.5|1843.2|1840.5|1840.2|1843.5|1843.2|1838.8|1838.5|2502
1661958300000|2022-08-31 15:05:00|1840.7|1840.4|1840.4|1840.1|1840.9|1840.6|1836.1|1835.8|1970
1661958600000|2022-08-31 15:10:00|1840.2|1839.9|1841.2|1840.9|1842|1841.7|1838.9|1838.6|1367
1661958900000|2022-08-31 15:15:00|1841|1840.7|1844|1843.7|1844.2|1843.9|1838.6|1838.3|2190
1661959200000|2022-08-31 15:20:00|1843.9|1843.6|1844.8|1844.5|1845.7|1845.4|1842.3|1842|2014
1661959500000|2022-08-31 15:25:00|1844.7|1844.4|1843.2|1842.9|1846.2|1845.9|1842.6|1842.3|1427
1661959800000|2022-08-31 15:30:00|1843.1|1842.8|1843.9|1843.6|1845.5|1845.2|1841.9|1841.6|1823
1661960100000|2022-08-31 15:35:00|1843.7|1843.4|1846.3|1846|1848.9|1848.6|1843.5|1843.2|1649
1661960400000|2022-08-31 15:40:00|1846.2|1845.9|1848.2|1847.9|1849.1|1848.8|1845.4|1845.1|785
1661960700000|2022-08-31 15:45:00|1848.1|1847.8|1846.6|1846.3|1848.9|1848.6|1845.9|1845.6|908
1661961000000|2022-08-31 15:50:00|1846.5|1846.2|1847.2|1846.9|1848.5|1848.2|1846.4|1846.1|556
1661961300000|2022-08-31 15:55:00|1847.3|1847|1850.5|1850.2|1851.3|1851|1847.3|1847|1087
1661961600000|2022-08-31 16:00:00|1850.4|1850.1|1848.2|1847.9|1851.2|1850.9|1847.4|1847.1|1152
1661961900000|2022-08-31 16:05:00|1848.3|1848|1846.4|1846.1|1848.7|1848.4|1845.5|1845.2|928
1661962200000|2022-08-31 16:10:00|1846.5|1846.2|1846.5|1846.2|1847.4|1847.1|1844.8|1844.5|583
1661962500000|2022-08-31 16:15:00|1846.4|1846.1|1847.6|1847.3|1849.8|1849.5|1846.3|1846|755
1661962800000|2022-08-31 16:20:00|1847.5|1847.2|1844.5|1844.2|1847.5|1847.2|1843.8|1843.5|1019
1661963100000|2022-08-31 16:25:00|1844.6|1844.3|1846.4|1846.1|1846.9|1846.6|1844.4|1844.1|540
1661963400000|2022-08-31 16:30:00|1846.5|1846.2|1846.8|1846.5|1847.7|1847.4|1845.2|1844.9|706
1661963700000|2022-08-31 16:35:00|1846.6|1846.3|1844.6|1844.3|1847.1|1846.8|1843.9|1843.6|558
1661964000000|2022-08-31 16:40:00|1844.7|1844.4|1843.6|1843.3|1844.9|1844.6|1841.5|1841.2|858
1661964300000|2022-08-31 16:45:00|1843.4|1843.1|1844.7|1844.4|1845.2|1844.9|1843.1|1842.8|504
1661964600000|2022-08-31 16:50:00|1844.6|1844.3|1842.6|1842.3|1844.9|1844.6|1842.3|1842|841
1661964900000|2022-08-31 16:55:00|1842.7|1842.4|1843.5|1843.2|1843.7|1843.4|1841.1|1840.8|987
1661965200000|2022-08-31 17:00:00|1843.4|1843.1|1843.6|1843.3|1844.4|1844.1|1842.8|1842.5|605
1661965500000|2022-08-31 17:05:00|1843.4|1843.1|1845.8|1845.5|1846.4|1846.1|1843.2|1842.9|630
1661965800000|2022-08-31 17:10:00|1845.9|1845.6|1845.9|1845.6|1847.7|1847.4|1845.6|1845.3|675
1661966100000|2022-08-31 17:15:00|1846|1845.7|1842.9|1842.6|1846.1|1845.8|1842.5|1842.2|701
1661966400000|2022-08-31 17:20:00|1842.8|1842.5|1840|1839.7|1843.3|1843|1839.7|1839.4|940
1661966700000|2022-08-31 17:25:00|1839.9|1839.6|1840.6|1840.3|1841.3|1841|1838.7|1838.4|911
1661967000000|2022-08-31 17:30:00|1840.7|1840.4|1840.9|1840.6|1841.9|1841.6|1839.2|1838.9|808
1661967300000|2022-08-31 17:35:00|1840.8|1840.5|1838.3|1838|1841.5|1841.2|1838|1837.7|941
1661967600000|2022-08-31 17:40:00|1838.5|1838.2|1837.6|1837.3|1838.6|1838.3|1836.3|1836|1176
1661967900000|2022-08-31 17:45:00|1837.7|1837.4|1836|1835.7|1838.8|1838.5|1836|1835.7|1305
1661968200000|2022-08-31 17:50:00|1836.1|1835.8|1839|1838.7|1839.4|1839.1|1836|1835.7|672
1661968500000|2022-08-31 17:55:00|1838.9|1838.6|1838.8|1838.5|1839.8|1839.5|1837.6|1837.3|950
1661968800000|2022-08-31 18:00:00|1838.6|1838.3|1838.4|1838.1|1840.3|1840|1837.8|1837.5|834
1661969100000|2022-08-31 18:05:00|1838.3|1838|1841.1|1840.8|1841.7|1841.4|1837.1|1836.8|1186
1661969400000|2022-08-31 18:10:00|1841.3|1841|1840|1839.7|1841.9|1841.6|1839.5|1839.2|997
1661969700000|2022-08-31 18:15:00|1840.4|1840.1|1838.7|1838.4|1841.3|1841|1838.6|1838.3|897
1661970000000|2022-08-31 18:20:00|1838.8|1838.5|1837.9|1837.6|1839.4|1839.1|1837|1836.7|941
1661970300000|2022-08-31 18:25:00|1837.8|1837.5|1838.3|1838|1839.9|1839.6|1837.8|1837.5|728
1661970600000|2022-08-31 18:30:00|1838.2|1837.9|1835.8|1835.5|1838.9|1838.6|1834.7|1834.4|1750
1661970900000|2022-08-31 18:35:00|1835.7|1835.4|1834.4|1834.1|1836|1835.7|1834.2|1833.9|930
1661971200000|2022-08-31 18:40:00|1834.2|1833.9|1834|1833.7|1835.1|1834.8|1833.6|1833.3|1305
1661971500000|2022-08-31 18:45:00|1833.8|1833.5|1835.3|1835|1836.4|1836.1|1833.3|1833|1354
1661971800000|2022-08-31 18:50:00|1835.1|1834.8|1835.6|1835.3|1836.3|1836|1834.6|1834.3|870
1661972100000|2022-08-31 18:55:00|1835.7|1835.4|1836.6|1836.3|1836.7|1836.4|1834|1833.7|1040
1661972400000|2022-08-31 19:00:00|1836.5|1836.2|1838.4|1838.1|1838.8|1838.5|1835|1834.7|1358
1661972700000|2022-08-31 19:05:00|1838.3|1838|1840.5|1840.2|1841.7|1841.4|1837.4|1837.1|1419
1661973000000|2022-08-31 19:10:00|1840.6|1840.3|1843.2|1842.9|1843.3|1843|1840.2|1839.9|1421
1661973300000|2022-08-31 19:15:00|1843.3|1843|1842.9|1842.6|1846.2|1845.9|1842.8|1842.5|1836
1661973600000|2022-08-31 19:20:00|1842.8|1842.5|1839.9|1839.6|1842.8|1842.5|1839.1|1838.8|1279
1661973900000|2022-08-31 19:25:00|1839.8|1839.5|1840.5|1840.2|1841.3|1841|1838.9|1838.6|1141
1661974200000|2022-08-31 19:30:00|1840.1|1839.8|1838.4|1838.1|1841.5|1841.2|1838.1|1837.8|1867
1661974500000|2022-08-31 19:35:00|1838.3|1838|1841|1840.7|1841.1|1840.8|1837.7|1837.4|1622
1661974800000|2022-08-31 19:40:00|1840.9|1840.6|1842.7|1842.4|1843.4|1843.1|1839.7|1839.4|2375
1661975100000|2022-08-31 19:45:00|1842.8|1842.5|1842.1|1841.8|1844.9|1844.6|1841|1840.7|3431
1661975400000|2022-08-31 19:50:00|1842|1841.7|1839.6|1839.3|1842.4|1842.1|1838.8|1838.5|5723
1661975700000|2022-08-31 19:55:00|1839.4|1839.1|1835.8|1835.5|1839.7|1839.4|1835.8|1835.5|17933
1661976000000|2022-08-31 20:00:00|1835.9|1835.6|1835.5|1835.2|1836.4|1836.1|1834.1|1833.8|5294
1661976300000|2022-08-31 20:05:00|1835.6|1835.3|1835.4|1835.1|1836.6|1836.3|1835.3|1835|2051
1661976600000|2022-08-31 20:10:00|1835.5|1835.2|1835.1|1834.8|1835.9|1835.6|1835.1|1834.8|2390
1661976900000|2022-08-31 20:15:00|1835|1834.7|1835.3|1835|1835.3|1835|1834.6|1834.3|631
1661977200000|2022-08-31 20:20:00|1835.4|1835.1|1836.6|1836.3|1836.6|1836.3|1834.9|1834.6|577
1661977500000|2022-08-31 20:25:00|1836.5|1836.2|1836.2|1835.9|1836.6|1836.3|1835.7|1835.4|449
1661977800000|2022-08-31 20:30:00|1836|1835.7|1836.2|1835.9|1836.5|1836.2|1835.8|1835.5|176
1661978100000|2022-08-31 20:35:00|1836.3|1836|1836.4|1836.1|1836.5|1836.2|1836.1|1835.8|80
1661978400000|2022-08-31 20:40:00|1836.5|1836.2|1835.9|1835.6|1836.5|1836.2|1835.7|1835.4|190
1661978700000|2022-08-31 20:45:00|1836|1835.7|1836.1|1835.8|1836.2|1835.9|1835.3|1835|235
1661979000000|2022-08-31 20:50:00|1836.2|1835.9|1836.4|1836.1|1836.5|1836.2|1836.1|1835.8|143
1661979300000|2022-08-31 20:55:00|1836.5|1836.2|1836.8|1836|1837|1836.7|1836.2|1835.9|192
1661979600000|2022-08-31 21:00:00|1836.9|1836.1|1837|1836.2|1837.1|1836.3|1836.7|1835.9|0
1661979900000|2022-08-31 21:05:00|1836.7|1835.9|1837.1|1836.3|1837.1|1836.3|1836.7|1835.9|0
1661980200000|2022-08-31 21:10:00|1837.2|1836.4|1836.8|1836|1837.3|1836.5|1836.8|1836|0
1661980500000|2022-08-31 21:15:00|1836.7|1835.9|1836.5|1835.7|1836.8|1836|1836.5|1835.7|0
1661980800000|2022-08-31 21:20:00|1836.4|1835.6|1836|1835.2|1836.4|1835.6|1835.9|1835.1|0
1661981100000|2022-08-31 21:25:00|1835.9|1835.1|1836.2|1835.4|1836.2|1835.4|1835.9|1835.1|0
1661981400000|2022-08-31 21:30:00|1836.3|1835.5|1836.2|1835.4|1836.4|1835.6|1836.2|1835.4|0
1661981700000|2022-08-31 21:35:00|1836|1835.2|1835.7|1834.9|1836|1835.2|1835.6|1834.8|0
1661982000000|2022-08-31 21:40:00|1835.9|1835.1|1835.6|1834.8|1835.9|1835.1|1835.6|1834.8|0
1661982300000|2022-08-31 21:45:00|1835.3|1834.5|1835.3|1834.5|1835.5|1834.7|1835.2|1834.4|0
1661982600000|2022-08-31 21:50:00|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|0
1661982900000|2022-08-31 21:55:00|1835.3|1834.5|1835.6|1834.8|1835.6|1834.8|1835.2|1834.4|0
1661983200000|2022-08-31 22:00:00|1835.2|1834.4|1836.3|1836|1837.6|1837.3|1835|1834.4|578
1661983500000|2022-08-31 22:05:00|1836.2|1835.9|1836.2|1835.9|1836.6|1836.3|1835.6|1835.3|87
1661983800000|2022-08-31 22:10:00|1836.3|1836|1833.8|1833.5|1836.3|1836|1833.8|1833.5|212
1661984100000|2022-08-31 22:15:00|1833.9|1833.6|1832.8|1832.5|1834.3|1834|1832.6|1832.3|227
1661984400000|2022-08-31 22:20:00|1832.9|1832.6|1830.6|1830.3|1834|1833.7|1830.6|1830.3|268
1661984700000|2022-08-31 22:25:00|1830.7|1830.4|1830.1|1829.8|1831.4|1831.1|1829.4|1829.1|326
1661985000000|2022-08-31 22:30:00|1830|1829.7|1829|1828.7|1830.4|1830.1|1827.6|1827.3|452
1661985300000|2022-08-31 22:35:00|1828.9|1828.6|1828.2|1827.9|1829.6|1829.3|1828.2|1827.9|147
1661985600000|2022-08-31 22:40:00|1828.3|1828|1828.8|1828.5|1829.2|1828.9|1828.3|1828|80
1661985900000|2022-08-31 22:45:00|1828.7|1828.4|1829.3|1829|1829.5|1829.2|1828.7|1828.4|80
1661986200000|2022-08-31 22:50:00|1829.4|1829.1|1830.3|1830|1830.9|1830.6|1829.2|1828.9|120
1661986500000|2022-08-31 22:55:00|1830.2|1829.9|1830|1829.7|1830.7|1830.4|1829.6|1829.3|72
1661986800000|2022-08-31 23:00:00|1829.8|1829.5|1828.3|1828|1830|1829.7|1828|1827.7|98
1661987100000|2022-08-31 23:05:00|1828.2|1827.9|1828|1827.7|1828.6|1828.3|1827.4|1827.1|68
1661987400000|2022-08-31 23:10:00|1828.1|1827.8|1827.5|1827.2|1828.6|1828.3|1827.4|1827.1|43
1661987700000|2022-08-31 23:15:00|1827.6|1827.3|1825.6|1825.3|1827.8|1827.5|1825.5|1825.2|264
1661988000000|2022-08-31 23:20:00|1825.5|1825.2|1825.9|1825.6|1826.3|1826|1825.5|1825.2|76
1661988300000|2022-08-31 23:25:00|1825.8|1825.5|1823.7|1823.4|1825.8|1825.5|1823.6|1823.3|190
1661988600000|2022-08-31 23:30:00|1823.8|1823.5|1823.6|1823.3|1823.8|1823.5|1821.9|1821.6|347
1661988900000|2022-08-31 23:35:00|1823.7|1823.4|1823.1|1822.8|1824.5|1824.2|1822.9|1822.6|88
1661989200000|2022-08-31 23:40:00|1823|1822.7|1824|1823.7|1824|1823.7|1823|1822.7|84
1661989500000|2022-08-31 23:45:00|1824.1|1823.8|1825.2|1824.9|1825.4|1825.1|1823.9|1823.6|166
1661989800000|2022-08-31 23:50:00|1825.3|1825|1823.9|1823.6|1825.6|1825.3|1823.8|1823.5|112
1661990100000|2022-08-31 23:55:00|1824|1823.7|1825.4|1825.1|1826.1|1825.8|1823.7|1823.4|99
1661990400000|2022-09-01 00:00:00|1825.3|1825|1826.1|1825.8|1826.2|1825.9|1824.3|1824|168
1661990700000|2022-09-01 00:05:00|1826|1825.7|1826.2|1825.9|1827|1826.7|1825.8|1825.5|224
1661991000000|2022-09-01 00:10:00|1826.1|1825.8|1823.2|1822.9|1826.2|1825.9|1823.1|1822.8|308
1661991300000|2022-09-01 00:15:00|1823.4|1823.1|1823.8|1823.5|1825.3|1825|1823.3|1823|377
1661991600000|2022-09-01 00:20:00|1823.9|1823.6|1824.3|1824|1825.1|1824.8|1823.7|1823.4|52
1661991900000|2022-09-01 00:25:00|1824.4|1824.1|1825.4|1825.1|1825.9|1825.6|1824.4|1824.1|37
1661992200000|2022-09-01 00:30:00|1825.5|1825.2|1824.5|1824.2|1826.1|1825.8|1824.3|1824|179
1661992500000|2022-09-01 00:35:00|1824.6|1824.3|1823.2|1822.9|1825.4|1825.1|1823.2|1822.9|86
1661992800000|2022-09-01 00:40:00|1823.3|1823|1820.8|1820.5|1823.5|1823.2|1820.6|1820.3|322
1661993100000|2022-09-01 00:45:00|1820.7|1820.4|1822|1821.7|1822.4|1822.1|1820|1819.7|224
1661993400000|2022-09-01 00:50:00|1821.9|1821.6|1822.6|1822.3|1823.5|1823.2|1821.7|1821.4|88
1661993700000|2022-09-01 00:55:00|1822.7|1822.4|1823.4|1823.1|1823.6|1823.3|1822.2|1821.9|58
1661994000000|2022-09-01 01:00:00|1823.5|1823.2|1825.3|1825|1825.3|1825|1823.2|1822.9|58
1661994300000|2022-09-01 01:05:00|1825.2|1824.9|1824.8|1824.5|1825.3|1825|1824.3|1824|32
1661994600000|2022-09-01 01:10:00|1824.9|1824.6|1824.1|1823.8|1824.9|1824.6|1823.9|1823.6|40
1661994900000|2022-09-01 01:15:00|1824.2|1823.9|1825.6|1825.3|1826.2|1825.9|1824|1823.7|81
1661995200000|2022-09-01 01:20:00|1825.4|1825.1|1824.6|1824.3|1825.5|1825.2|1823.6|1823.3|52
1661995500000|2022-09-01 01:25:00|1824.7|1824.4|1824.5|1824.2|1825.4|1825.1|1824.3|1824|33
1661995800000|2022-09-01 01:30:00|1824.6|1824.3|1823.6|1823.3|1825.5|1825.2|1823.1|1822.8|86
1661996100000|2022-09-01 01:35:00|1823.5|1823.2|1823.7|1823.4|1824.4|1824.1|1822.8|1822.5|48
1661996400000|2022-09-01 01:40:00|1823.6|1823.3|1824.8|1824.5|1825|1824.7|1822.6|1822.3|62
1661996700000|2022-09-01 01:45:00|1824.7|1824.4|1823.9|1823.6|1825.2|1824.9|1823.5|1823.2|62
1661997000000|2022-09-01 01:50:00|1824|1823.7|1824.5|1824.2|1824.8|1824.5|1823|1822.7|32
1661997300000|2022-09-01 01:55:00|1824.6|1824.3|1824.8|1824.5|1825.3|1825|1824.1|1823.8|67
1661997600000|2022-09-01 02:00:00|1824.7|1824.4|1825.2|1824.9|1825.4|1825.1|1824.5|1824.2|65
1661997900000|2022-09-01 02:05:00|1825.3|1825|1824.5|1824.2|1825.5|1825.2|1824.4|1824.1|57
1661998200000|2022-09-01 02:10:00|1824.6|1824.3|1825|1824.7|1825.6|1825.3|1824.2|1823.9|39
1661998500000|2022-09-01 02:15:00|1825.1|1824.8|1825|1824.7|1825.3|1825|1824.8|1824.5|28
1661998800000|2022-09-01 02:20:00|1825.1|1824.8|1825.8|1825.5|1825.9|1825.6|1825|1824.7|65
1661999100000|2022-09-01 02:25:00|1825.9|1825.6|1825.8|1825.5|1827|1826.7|1825.7|1825.4|77
1661999400000|2022-09-01 02:30:00|1825.7|1825.4|1824.5|1824.2|1825.7|1825.4|1824.2|1823.9|43
1661999700000|2022-09-01 02:35:00|1824.7|1824.4|1824.2|1823.9|1824.9|1824.6|1824.2|1823.9|73
1662000000000|2022-09-01 02:40:00|1824.3|1824|1824.3|1824|1824.8|1824.5|1824|1823.7|35
1662000300000|2022-09-01 02:45:00|1824.4|1824.1|1824.4|1824.1|1824.7|1824.4|1824.1|1823.8|21
1662000600000|2022-09-01 02:50:00|1824.5|1824.2|1824.2|1823.9|1825|1824.7|1824.2|1823.9|73
1662000900000|2022-09-01 02:55:00|1824.1|1823.8|1825|1824.7|1825|1824.7|1823.9|1823.6|31
1662001200000|2022-09-01 03:00:00|1824.9|1824.6|1824.5|1824.2|1825.5|1825.2|1824.5|1824.2|43
1662001500000|2022-09-01 03:05:00|1824.4|1824.1|1824.5|1824.2|1825.2|1824.9|1824.1|1823.8|20
1662001800000|2022-09-01 03:10:00|1824.4|1824.1|1824.4|1824.1|1824.6|1824.3|1824.1|1823.8|19
1662002100000|2022-09-01 03:15:00|1824.5|1824.2|1824.9|1824.6|1825|1824.7|1824.3|1824|24
1662002400000|2022-09-01 03:20:00|1824.8|1824.5|1824.7|1824.4|1824.9|1824.6|1824.4|1824.1|18
1662002700000|2022-09-01 03:25:00|1824.6|1824.3|1824.3|1824|1824.6|1824.3|1824|1823.7|50
1662003000000|2022-09-01 03:30:00|1824.4|1824.1|1825.1|1824.8|1825.2|1824.9|1824.1|1823.8|32
1662003300000|2022-09-01 03:35:00|1825.2|1824.9|1824.2|1823.9|1825.2|1824.9|1824.1|1823.8|37
1662003600000|2022-09-01 03:40:00|1824.3|1824|1821.4|1821.1|1824.6|1824.3|1821.4|1821.1|169
1662003900000|2022-09-01 03:45:00|1821.6|1821.3|1821.6|1821.3|1822.7|1822.4|1821.1|1820.8|129
1662004200000|2022-09-01 03:50:00|1821.7|1821.4|1821.9|1821.6|1822.5|1822.2|1821.5|1821.2|34
1662004500000|2022-09-01 03:55:00|1822|1821.7|1821.7|1821.4|1822.4|1822.1|1821.6|1821.3|28
1662004800000|2022-09-01 04:00:00|1821.8|1821.5|1822.7|1822.4|1823|1822.7|1821.8|1821.5|55
1662005100000|2022-09-01 04:05:00|1822.8|1822.5|1823|1822.7|1823.5|1823.2|1822.8|1822.5|19
1662005400000|2022-09-01 04:10:00|1823.1|1822.8|1822.5|1822.2|1823.2|1822.9|1822|1821.7|38
1662005700000|2022-09-01 04:15:00|1822.6|1822.3|1822.6|1822.3|1822.9|1822.6|1822.2|1821.9|17
1662006000000|2022-09-01 04:20:00|1822.7|1822.4|1822.5|1822.2|1822.8|1822.5|1822.2|1821.9|17
1662006300000|2022-09-01 04:25:00|1822.4|1822.1|1822.8|1822.5|1823.1|1822.8|1822.2|1821.9|9
1662006600000|2022-09-01 04:30:00|1822.9|1822.6|1823.2|1822.9|1823.4|1823.1|1822.6|1822.3|39
1662006900000|2022-09-01 04:35:00|1823.1|1822.8|1824.5|1824.2|1824.8|1824.5|1823|1822.7|46
1662007200000|2022-09-01 04:40:00|1824.4|1824.1|1823.8|1823.5|1824.6|1824.3|1823.5|1823.2|18
1662007500000|2022-09-01 04:45:00|1823.9|1823.6|1825.5|1825.2|1825.8|1825.5|1823.9|1823.6|33
1662007800000|2022-09-01 04:50:00|1825.6|1825.3|1825.3|1825|1825.8|1825.5|1825|1824.7|19
1662008100000|2022-09-01 04:55:00|1825.4|1825.1|1825.3|1825|1825.5|1825.2|1825|1824.7|26
1662008400000|2022-09-01 05:00:00|1825.2|1824.9|1823.8|1823.5|1825.3|1825|1823.6|1823.3|42
1662008700000|2022-09-01 05:05:00|1823.7|1823.4|1824.6|1824.3|1825.5|1825.2|1823.7|1823.4|21
1662009000000|2022-09-01 05:10:00|1824.7|1824.4|1824.7|1824.4|1825|1824.7|1824.2|1823.9|21
1662009300000|2022-09-01 05:15:00|1824.8|1824.5|1824.9|1824.6|1825.4|1825.1|1824.5|1824.2|98
1662009600000|2022-09-01 05:20:00|1824.8|1824.5|1825.1|1824.8|1825.3|1825|1824.2|1823.9|22
1662009900000|2022-09-01 05:25:00|1825|1824.7|1825.8|1825.5|1825.9|1825.6|1824.9|1824.6|41
1662010200000|2022-09-01 05:30:00|1825.9|1825.6|1825.1|1824.8|1825.9|1825.6|1824.5|1824.2|41
1662010500000|2022-09-01 05:35:00|1825.2|1824.9|1825|1824.7|1825.4|1825.1|1824|1823.7|78
1662010800000|2022-09-01 05:40:00|1824.9|1824.6|1825.8|1825.5|1826.1|1825.8|1824.8|1824.5|49
1662011100000|2022-09-01 05:45:00|1825.7|1825.4|1823.5|1823.2|1826.3|1826|1823.4|1823.1|152
1662011400000|2022-09-01 05:50:00|1823.6|1823.3|1824.4|1824.1|1825.1|1824.8|1823|1822.7|123
1662011700000|2022-09-01 05:55:00|1824.2|1823.9|1824.3|1824|1824.7|1824.4|1824|1823.7|127
1662012000000|2022-09-01 06:00:00|1824.4|1824.1|1823.3|1823|1825.5|1825.2|1822.8|1822.5|180
1662012300000|2022-09-01 06:05:00|1823.2|1822.9|1822.5|1822.2|1823.3|1823|1821.1|1820.8|175
1662012600000|2022-09-01 06:10:00|1822.6|1822.3|1822.2|1821.9|1822.9|1822.6|1820.9|1820.6|92
1662012900000|2022-09-01 06:15:00|1822.1|1821.8|1820.5|1820.2|1822.1|1821.8|1820.3|1820|146
1662013200000|2022-09-01 06:20:00|1820.6|1820.3|1820.1|1819.8|1821.9|1821.6|1820.1|1819.8|133
1662013500000|2022-09-01 06:25:00|1820.2|1819.9|1821.6|1821.3|1821.8|1821.5|1819.2|1818.9|510
1662013800000|2022-09-01 06:30:00|1821.7|1821.4|1822.6|1822.3|1822.7|1822.4|1821.2|1820.9|107
1662014100000|2022-09-01 06:35:00|1822.7|1822.4|1823.9|1823.6|1823.9|1823.6|1822.3|1822|157
1662014400000|2022-09-01 06:40:00|1823.8|1823.5|1825.1|1824.8|1825.5|1825.2|1823.5|1823.2|211
1662014700000|2022-09-01 06:45:00|1825.2|1824.9|1825.3|1825|1826|1825.7|1824.7|1824.4|132
1662015000000|2022-09-01 06:50:00|1825.4|1825.1|1824.6|1824.3|1825.6|1825.3|1823.9|1823.6|107
1662015300000|2022-09-01 06:55:00|1824.5|1824.2|1824.3|1824|1825.2|1824.9|1823.9|1823.6|193
1662015600000|2022-09-01 07:00:00|1824.2|1823.9|1824.9|1824.6|1825.5|1825.2|1822.2|1821.9|416
1662015900000|2022-09-01 07:05:00|1825.1|1824.8|1824.6|1824.3|1825.6|1825.3|1822.3|1822|241
1662016200000|2022-09-01 07:10:00|1824.7|1824.4|1826.5|1826.2|1826.8|1826.5|1824|1823.7|276
1662016500000|2022-09-01 07:15:00|1826.6|1826.3|1823.9|1823.6|1827.7|1827.4|1823.6|1823.3|285
1662016800000|2022-09-01 07:20:00|1823.8|1823.5|1823.3|1823|1825.8|1825.5|1822.9|1822.6|297
1662017100000|2022-09-01 07:25:00|1823.4|1823.1|1821|1820.7|1824.3|1824|1820.9|1820.6|243
1662017400000|2022-09-01 07:30:00|1820.9|1820.6|1821.4|1821.1|1822.1|1821.8|1819.9|1819.6|406
1662017700000|2022-09-01 07:35:00|1821.5|1821.2|1821.5|1821.2|1823.4|1823.1|1820.9|1820.6|422
1662018000000|2022-09-01 07:40:00|1821.4|1821.1|1821.3|1821|1821.8|1821.5|1819.7|1819.4|256
1662018300000|2022-09-01 07:45:00|1821.4|1821.1|1823.3|1823|1823.8|1823.5|1821.1|1820.8|210
1662018600000|2022-09-01 07:50:00|1823.4|1823.1|1821.7|1821.4|1823.5|1823.2|1821.6|1821.3|134
1662018900000|2022-09-01 07:55:00|1821.6|1821.3|1822.5|1822.2|1822.7|1822.4|1821.2|1820.9|111
1662019200000|2022-09-01 08:00:00|1822.7|1822.4|1823.1|1822.8|1823.4|1823.1|1820.7|1820.4|229
1662019500000|2022-09-01 08:05:00|1823|1822.7|1821.5|1821.2|1824.2|1823.9|1821.5|1821.2|200
1662019800000|2022-09-01 08:10:00|1821.4|1821.1|1824|1823.7|1824.1|1823.8|1820.6|1820.3|347
1662020100000|2022-09-01 08:15:00|1824.1|1823.8|1821.8|1821.5|1824.1|1823.8|1821.6|1821.3|182
1662020400000|2022-09-01 08:20:00|1821.9|1821.6|1820.9|1820.6|1822.6|1822.3|1820.8|1820.5|291
1662020700000|2022-09-01 08:25:00|1820.8|1820.5|1820.2|1819.9|1821.2|1820.9|1820|1819.7|169
1662021000000|2022-09-01 08:30:00|1820.1|1819.8|1818.5|1818.2|1820.8|1820.5|1818.2|1817.9|316
1662021300000|2022-09-01 08:35:00|1818.6|1818.3|1820|1819.7|1820.1|1819.8|1818.3|1818|385
1662021600000|2022-09-01 08:40:00|1819.9|1819.6|1819.4|1819.1|1820.5|1820.2|1819|1818.7|192
1662021900000|2022-09-01 08:45:00|1819.5|1819.2|1818.1|1817.8|1819.5|1819.2|1817.6|1817.3|311
1662022200000|2022-09-01 08:50:00|1818.2|1817.9|1817|1816.7|1818.5|1818.2|1816.8|1816.5|284
1662022500000|2022-09-01 08:55:00|1817.1|1816.8|1818.5|1818.2|1818.9|1818.6|1816.9|1816.6|225
1662022800000|2022-09-01 09:00:00|1818.6|1818.3|1820.3|1820|1821|1820.7|1818.5|1818.2|244
1662023100000|2022-09-01 09:05:00|1820.4|1820.1|1819.9|1819.6|1820.9|1820.6|1819.6|1819.3|155
1662023400000|2022-09-01 09:10:00|1819.8|1819.5|1818.6|1818.3|1820.7|1820.4|1818.4|1818.1|209
1662023700000|2022-09-01 09:15:00|1818.5|1818.2|1818.1|1817.8|1819.6|1819.3|1817.8|1817.5|106
1662024000000|2022-09-01 09:20:00|1818.2|1817.9|1817.5|1817.2|1818.2|1817.9|1817|1816.7|155
1662024300000|2022-09-01 09:25:00|1817.6|1817.3|1819.1|1818.8|1819.2|1818.9|1817.6|1817.3|238
1662024600000|2022-09-01 09:30:00|1819|1818.7|1818.1|1817.8|1819.9|1819.6|1818|1817.7|148
1662024900000|2022-09-01 09:35:00|1818|1817.7|1819.8|1819.5|1819.9|1819.6|1817.7|1817.4|132
1662025200000|2022-09-01 09:40:00|1819.9|1819.6|1820.9|1820.6|1821|1820.7|1819.6|1819.3|261
1662025500000|2022-09-01 09:45:00|1821|1820.7|1821.5|1821.2|1822.1|1821.8|1820.8|1820.5|230
1662025800000|2022-09-01 09:50:00|1821.6|1821.3|1822.3|1822|1822.4|1822.1|1821.2|1820.9|129
1662026100000|2022-09-01 09:55:00|1822.4|1822.1|1820.5|1820.2|1822.4|1822.1|1820.4|1820.1|391
1662026400000|2022-09-01 10:00:00|1820.6|1820.3|1820.2|1819.9|1821.2|1820.9|1820.1|1819.8|209
1662026700000|2022-09-01 10:05:00|1820.3|1820|1820.4|1820.1|1821.3|1821|1819.8|1819.5|115
1662027000000|2022-09-01 10:10:00|1820.5|1820.2|1820.3|1820|1821.1|1820.8|1819.7|1819.4|143
1662027300000|2022-09-01 10:15:00|1820.4|1820.1|1818.8|1818.5|1820.4|1820.1|1818.5|1818.2|220
1662027600000|2022-09-01 10:20:00|1818.9|1818.6|1818.5|1818.2|1820.5|1820.2|1818.5|1818.2|148
1662027900000|2022-09-01 10:25:00|1818.6|1818.3|1820|1819.7|1820.6|1820.3|1818.4|1818.1|112
1662028200000|2022-09-01 10:30:00|1820.1|1819.8|1819|1818.7|1820.2|1819.9|1818.3|1818|179
1662028500000|2022-09-01 10:35:00|1819.1|1818.8|1818.4|1818.1|1819.1|1818.8|1818.1|1817.8|117
1662028800000|2022-09-01 10:40:00|1818.5|1818.2|1818.4|1818.1|1818.6|1818.3|1817.5|1817.2|216
1662029100000|2022-09-01 10:45:00|1818.5|1818.2|1818.5|1818.2|1818.8|1818.5|1817.5|1817.2|215
1662029400000|2022-09-01 10:50:00|1818.4|1818.1|1818|1817.7|1818.5|1818.2|1817.3|1817|158
1662029700000|2022-09-01 10:55:00|1818.1|1817.8|1818.9|1818.6|1819.7|1819.4|1817.5|1817.2|210
1662030000000|2022-09-01 11:00:00|1819|1818.7|1820.2|1819.9|1820.3|1820|1819|1818.7|201
1662030300000|2022-09-01 11:05:00|1820.3|1820|1820.2|1819.9|1820.6|1820.3|1819.1|1818.8|242
1662030600000|2022-09-01 11:10:00|1820|1819.7|1821.7|1821.4|1821.9|1821.6|1819.2|1818.9|303
1662030900000|2022-09-01 11:15:00|1821.6|1821.3|1822.9|1822.6|1823.1|1822.8|1820.6|1820.3|278
1662031200000|2022-09-01 11:20:00|1822.8|1822.5|1823.2|1822.9|1823.4|1823.1|1822|1821.7|230
1662031500000|2022-09-01 11:25:00|1823.3|1823|1822.8|1822.5|1823.7|1823.4|1822.3|1822|249
1662031800000|2022-09-01 11:30:00|1822.6|1822.3|1825.2|1824.9|1825.4|1825.1|1821.8|1821.5|375
1662032100000|2022-09-01 11:35:00|1825|1824.7|1825|1824.7|1825.4|1825.1|1824.4|1824.1|227
1662032400000|2022-09-01 11:40:00|1825.1|1824.8|1827.3|1827|1827.3|1827|1824.4|1824.1|580
1662032700000|2022-09-01 11:45:00|1827.2|1826.9|1826|1825.7|1828.1|1827.8|1825.8|1825.5|551
1662033000000|2022-09-01 11:50:00|1825.9|1825.6|1825.8|1825.5|1826.4|1826.1|1824.5|1824.2|284
1662033300000|2022-09-01 11:55:00|1825.7|1825.4|1825|1824.7|1827.1|1826.8|1824.9|1824.6|220
1662033600000|2022-09-01 12:00:00|1825.3|1825|1825.6|1825.3|1827.6|1827.3|1824.9|1824.6|530
1662033900000|2022-09-01 12:05:00|1825.5|1825.2|1825.4|1825.1|1826.7|1826.4|1825.3|1825|269
1662034200000|2022-09-01 12:10:00|1825.5|1825.2|1823.8|1823.5|1826.4|1826.1|1823.7|1823.4|345
1662034500000|2022-09-01 12:15:00|1823.9|1823.6|1823.3|1823|1824.2|1823.9|1822.9|1822.6|353
1662034800000|2022-09-01 12:20:00|1823.2|1822.9|1825.1|1824.8|1825.2|1824.9|1823.1|1822.8|303
1662035100000|2022-09-01 12:25:00|1825|1824.7|1823.8|1823.5|1825.2|1824.9|1823|1822.7|292
1662035400000|2022-09-01 12:30:00|1823.9|1823.6|1820.1|1819.8|1825|1824.7|1819.5|1819.2|1027
1662035700000|2022-09-01 12:35:00|1820|1819.7|1821.1|1820.8|1821.5|1821.2|1818.6|1818.3|520
1662036000000|2022-09-01 12:40:00|1821|1820.7|1821.1|1820.8|1821.6|1821.3|1820.1|1819.8|473
1662036300000|2022-09-01 12:45:00|1821|1820.7|1821.7|1821.4|1822.5|1822.2|1820.6|1820.3|409
1662036600000|2022-09-01 12:50:00|1821.6|1821.3|1820.6|1820.3|1822.6|1822.3|1820|1819.7|391
1662036900000|2022-09-01 12:55:00|1820.7|1820.4|1819.5|1819.2|1821.7|1821.4|1819.4|1819.1|336
1662037200000|2022-09-01 13:00:00|1819.4|1819.1|1818.5|1818.2|1819.8|1819.5|1818.2|1817.9|673
1662037500000|2022-09-01 13:05:00|1818.4|1818.1|1820.5|1820.2|1822.1|1821.8|1818.1|1817.8|624
1662037800000|2022-09-01 13:10:00|1820.6|1820.3|1821|1820.7|1821.8|1821.5|1820|1819.7|386
1662038100000|2022-09-01 13:15:00|1820.8|1820.5|1821.3|1821|1821.6|1821.3|1820|1819.7|682
1662038400000|2022-09-01 13:20:00|1821.4|1821.1|1821.2|1820.9|1821.5|1821.2|1819.9|1819.6|551
1662038700000|2022-09-01 13:25:00|1820.8|1820.5|1818.7|1818.4|1821.3|1821|1818.2|1817.9|972
1662039000000|2022-09-01 13:30:00|1818.6|1818.3|1809.9|1809.6|1819.8|1819.5|1809.8|1809.5|11316
1662039300000|2022-09-01 13:35:00|1809.8|1809.5|1808.3|1808|1810|1809.7|1805.8|1805.5|8355
1662039600000|2022-09-01 13:40:00|1808.2|1807.9|1812|1811.7|1815.7|1815.4|1808.2|1807.9|7144
1662039900000|2022-09-01 13:45:00|1811.8|1811.5|1807.9|1807.6|1813.1|1812.8|1807.3|1807|7002
1662040200000|2022-09-01 13:50:00|1807.8|1807.5|1806.5|1806.2|1808.9|1808.6|1805.6|1805.3|4052
1662040500000|2022-09-01 13:55:00|1806.1|1805.8|1803.9|1803.6|1806.3|1806|1801.9|1801.6|4419
1662040800000|2022-09-01 14:00:00|1803.7|1803.4|1798.2|1797.9|1804.7|1804.4|1797.4|1797.1|5856
1662041100000|2022-09-01 14:05:00|1798.1|1797.8|1798.8|1798.5|1800.9|1800.6|1797.5|1797.2|4705
1662041400000|2022-09-01 14:10:00|1798.7|1798.4|1795.2|1794.9|1799.1|1798.8|1794.8|1794.5|3426
1662041700000|2022-09-01 14:15:00|1795.3|1795|1794.8|1794.5|1795.8|1795.5|1792.7|1792.4|2841
1662042000000|2022-09-01 14:20:00|1794.7|1794.4|1803|1802.7|1803|1802.7|1793.7|1793.4|3309
1662042300000|2022-09-01 14:25:00|1803.2|1802.9|1804.1|1803.8|1804.4|1804.1|1800.6|1800.3|2810
1662042600000|2022-09-01 14:30:00|1804.2|1803.9|1798.9|1798.6|1804.2|1803.9|1798.2|1797.9|2184
1662042900000|2022-09-01 14:35:00|1798.8|1798.5|1795.4|1795.1|1802|1801.7|1795.2|1794.9|2954
1662043200000|2022-09-01 14:40:00|1795.3|1795|1794.1|1793.8|1797.4|1797.1|1793.2|1792.9|2539
1662043500000|2022-09-01 14:45:00|1794|1793.7|1791.7|1791.4|1794.2|1793.9|1790.6|1790.3|2389
1662043800000|2022-09-01 14:50:00|1791.6|1791.3|1792.5|1792.2|1796|1795.7|1791.4|1791.1|2551
1662044100000|2022-09-01 14:55:00|1792.3|1792|1794.2|1793.9|1795.3|1795|1792.3|1792|2377
1662044400000|2022-09-01 15:00:00|1794|1793.7|1793|1792.7|1795.8|1795.5|1792.3|1792|2278
1662044700000|2022-09-01 15:05:00|1793.1|1792.8|1799.8|1799.5|1801|1800.7|1793|1792.7|3551
1662045000000|2022-09-01 15:10:00|1799.7|1799.4|1800.2|1799.9|1801.4|1801.1|1798.5|1798.2|2431
1662045300000|2022-09-01 15:15:00|1800.1|1799.8|1799|1798.7|1801.1|1800.8|1797.9|1797.6|1978
1662045600000|2022-09-01 15:20:00|1798.9|1798.6|1795.4|1795.1|1799|1798.7|1793.7|1793.4|1866
1662045900000|2022-09-01 15:25:00|1795.3|1795|1793.3|1793|1796.5|1796.2|1792.3|1792|2339
1662046200000|2022-09-01 15:30:00|1793.4|1793.1|1800.5|1800.2|1800.8|1800.5|1792.7|1792.4|3534
1662046500000|2022-09-01 15:35:00|1800.6|1800.3|1799.9|1799.6|1804.8|1804.5|1798.9|1798.6|3336
1662046800000|2022-09-01 15:40:00|1800|1799.7|1795.5|1795.2|1800.6|1800.3|1795.3|1795|1714
1662047100000|2022-09-01 15:45:00|1795.6|1795.3|1796.6|1796.3|1797.2|1796.9|1794.5|1794.2|1403
1662047400000|2022-09-01 15:50:00|1796.7|1796.4|1795.5|1795.2|1797.1|1796.8|1794.3|1794|1006
1662047700000|2022-09-01 15:55:00|1795.7|1795.4|1796|1795.7|1796|1795.7|1792.8|1792.5|1515
1662048000000|2022-09-01 16:00:00|1795.9|1795.6|1798.6|1798.3|1799.5|1799.2|1795.7|1795.4|1777
1662048300000|2022-09-01 16:05:00|1798.7|1798.4|1799.5|1799.2|1800.3|1800|1795.5|1795.2|1178
1662048600000|2022-09-01 16:10:00|1799.4|1799.1|1800.4|1800.1|1800.4|1800.1|1797|1796.7|1332
1662048900000|2022-09-01 16:15:00|1800.7|1800.4|1799.4|1799.1|1802.2|1801.9|1798.7|1798.4|2091
1662049200000|2022-09-01 16:20:00|1799.6|1799.3|1797.5|1797.2|1799.8|1799.5|1796.8|1796.5|1177
1662049500000|2022-09-01 16:25:00|1797.4|1797.1|1797.6|1797.3|1800.5|1800.2|1796.2|1795.9|936
1662049800000|2022-09-01 16:30:00|1797.8|1797.5|1797.8|1797.5|1798.1|1797.8|1795.9|1795.6|939
1662050100000|2022-09-01 16:35:00|1797.7|1797.4|1792.4|1792.1|1798|1797.7|1792|1791.7|1429
1662050400000|2022-09-01 16:40:00|1792.5|1792.2|1793.2|1792.9|1793.2|1792.9|1791.5|1791.2|1011
1662050700000|2022-09-01 16:45:00|1793.1|1792.8|1793.7|1793.4|1793.7|1793.4|1791|1790.7|1169
1662051000000|2022-09-01 16:50:00|1793.8|1793.5|1791.9|1791.6|1793.9|1793.6|1791.6|1791.3|806
1662051300000|2022-09-01 16:55:00|1791.8|1791.5|1791.5|1791.2|1792.9|1792.6|1789.8|1789.5|1537
1662051600000|2022-09-01 17:00:00|1791.6|1791.3|1793|1792.7|1794.3|1794|1789.9|1789.6|1505
1662051900000|2022-09-01 17:05:00|1792.8|1792.5|1795.2|1794.9|1795.4|1795.1|1792.2|1791.9|1680
1662052200000|2022-09-01 17:10:00|1795.4|1795.1|1797.3|1797|1797.9|1797.6|1793.9|1793.6|1797
1662052500000|2022-09-01 17:15:00|1797.1|1796.8|1796.7|1796.4|1798.2|1797.9|1796.2|1795.9|1212
1662052800000|2022-09-01 17:20:00|1796.8|1796.5|1800.3|1800|1800.9|1800.6|1796.8|1796.5|1513
1662053100000|2022-09-01 17:25:00|1800.4|1800.1|1802.6|1802.3|1803.4|1803.1|1799.4|1799.1|2082
1662053400000|2022-09-01 17:30:00|1802.7|1802.4|1802.9|1802.6|1803.6|1803.3|1801.4|1801.1|983
1662053700000|2022-09-01 17:35:00|1802.8|1802.5|1801.1|1800.8|1803.7|1803.4|1799.9|1799.6|1022
1662054000000|2022-09-01 17:40:00|1801.2|1800.9|1799.4|1799.1|1801.3|1801|1799|1798.7|910
1662054300000|2022-09-01 17:45:00|1799.2|1798.9|1797.1|1796.8|1799.3|1799|1796|1795.7|1566
1662054600000|2022-09-01 17:50:00|1797.2|1796.9|1796.2|1795.9|1798.2|1797.9|1795.8|1795.5|1057
1662054900000|2022-09-01 17:55:00|1796.3|1796|1795.6|1795.3|1797.1|1796.8|1794.9|1794.6|1066
1662055200000|2022-09-01 18:00:00|1795.5|1795.2|1797|1796.7|1797.6|1797.3|1793.8|1793.5|1742
1662055500000|2022-09-01 18:05:00|1797.3|1797|1795.1|1794.8|1798.4|1798.1|1794.3|1794|1317
1662055800000|2022-09-01 18:10:00|1795.2|1794.9|1796.4|1796.1|1797.1|1796.8|1793.6|1793.3|989
1662056100000|2022-09-01 18:15:00|1796.3|1796|1798.2|1797.9|1798.5|1798.2|1796.1|1795.8|1272
1662056400000|2022-09-01 18:20:00|1798.1|1797.8|1803.4|1803.1|1804.1|1803.8|1797.9|1797.6|2962
1662056700000|2022-09-01 18:25:00|1803.3|1803|1805|1804.7|1806.2|1805.9|1803.1|1802.8|2104
1662057000000|2022-09-01 18:30:00|1804.7|1804.4|1808|1807.7|1809|1808.7|1804.7|1804.4|2208
1662057300000|2022-09-01 18:35:00|1808.1|1807.8|1805.3|1805|1810.3|1810|1804.3|1804|2762
1662057600000|2022-09-01 18:40:00|1805.4|1805.1|1805|1804.7|1807.7|1807.4|1804.5|1804.2|1406
1662057900000|2022-09-01 18:45:00|1805.1|1804.8|1804.2|1803.9|1807.9|1807.6|1803.4|1803.1|1758
1662058200000|2022-09-01 18:50:00|1804.3|1804|1807.6|1807.3|1807.9|1807.6|1802.7|1802.4|1250
1662058500000|2022-09-01 18:55:00|1807.4|1807.1|1805.9|1805.6|1808.4|1808.1|1804.7|1804.4|1044
1662058800000|2022-09-01 19:00:00|1806|1805.7|1805.3|1805|1808.7|1808.4|1804.9|1804.6|1826
1662059100000|2022-09-01 19:05:00|1805.4|1805.1|1810.2|1809.9|1811|1810.7|1805.3|1805|1660
1662059400000|2022-09-01 19:10:00|1810.1|1809.8|1811.8|1811.5|1812.8|1812.5|1808.4|1808.1|1816
1662059700000|2022-09-01 19:15:00|1811.9|1811.6|1807.7|1807.4|1812.4|1812.1|1807.6|1807.3|1662
1662060000000|2022-09-01 19:20:00|1807.8|1807.5|1807.5|1807.2|1809.2|1808.9|1805.7|1805.4|1490
1662060300000|2022-09-01 19:25:00|1807.4|1807.1|1803.7|1803.4|1807.6|1807.3|1803.7|1803.4|1440
1662060600000|2022-09-01 19:30:00|1803.6|1803.3|1803.6|1803.3|1805.1|1804.8|1802.2|1801.9|1722
1662060900000|2022-09-01 19:35:00|1803.7|1803.4|1804.8|1804.5|1806.2|1805.9|1803|1802.7|1370
1662061200000|2022-09-01 19:40:00|1804.7|1804.4|1806.2|1805.9|1806.8|1806.5|1803.5|1803.2|1593
1662061500000|2022-09-01 19:45:00|1806.1|1805.8|1805.6|1805.3|1808.3|1808|1804.9|1804.6|2511
1662061800000|2022-09-01 19:50:00|1806.1|1805.8|1812.6|1812.3|1812.6|1812.3|1806.1|1805.8|4618
1662062100000|2022-09-01 19:55:00|1812.7|1812.4|1816.2|1815.9|1816.7|1816.4|1812.5|1812.2|13401
1662062400000|2022-09-01 20:00:00|1815.9|1815.6|1813.8|1813.5|1816|1815.7|1813.7|1813.4|4470
1662062700000|2022-09-01 20:05:00|1813.9|1813.6|1814.3|1814|1815.2|1814.9|1813.5|1813.2|1619
1662063000000|2022-09-01 20:10:00|1814.4|1814.1|1812.1|1811.8|1814.4|1814.1|1811.7|1811.4|1940
1662063300000|2022-09-01 20:15:00|1812.2|1811.9|1814.6|1814.3|1815|1814.7|1812.1|1811.8|380
1662063600000|2022-09-01 20:20:00|1814.7|1814.4|1815.8|1815.5|1815.9|1815.6|1814.3|1814|595
1662063900000|2022-09-01 20:25:00|1815.7|1815.4|1816|1815.7|1816.7|1816.4|1815|1814.7|430
1662064200000|2022-09-01 20:30:00|1816.1|1815.8|1815.9|1815.6|1816.3|1816|1815.2|1814.9|120
1662064500000|2022-09-01 20:35:00|1816|1815.7|1815.6|1815.3|1816|1815.7|1815.1|1814.8|94
1662064800000|2022-09-01 20:40:00|1815.5|1815.2|1815.8|1815.5|1816.2|1815.9|1815.4|1815.1|159
1662065100000|2022-09-01 20:45:00|1815.9|1815.6|1816.5|1816.2|1816.6|1816.3|1815.6|1815.3|278
1662065400000|2022-09-01 20:50:00|1816.6|1816.3|1817.5|1817.2|1817.6|1817.3|1816.5|1816.2|261
1662065700000|2022-09-01 20:55:00|1817.4|1817.1|1816.5|1815.7|1817.6|1817.3|1816|1815.7|193
1662066000000|2022-09-01 21:00:00|1816.4|1815.6|1816.6|1815.8|1816.7|1815.9|1816.4|1815.6|0
1662066300000|2022-09-01 21:05:00|1816.5|1815.7|1816.9|1816.1|1816.9|1816.1|1816.5|1815.7|0
1662066600000|2022-09-01 21:10:00|1816.8|1816|1817|1816.2|1817.2|1816.4|1816.8|1816|0
1662066900000|2022-09-01 21:15:00|1817.1|1816.3|1817.1|1816.3|1817.1|1816.3|1817.1|1816.3|0
1662067200000|2022-09-01 21:20:00|1817.2|1816.4|1817.3|1816.5|1817.3|1816.5|1817.1|1816.3|0
1662067500000|2022-09-01 21:25:00|1817.2|1816.4|1817.2|1816.4|1817.2|1816.4|1817.1|1816.3|0
1662067800000|2022-09-01 21:30:00|1817.1|1816.3|1817.1|1816.3|1817.2|1816.4|1816.9|1816.1|0
1662068400000|2022-09-01 21:40:00|1817|1816.2|1817.2|1816.4|1817.2|1816.4|1817|1816.2|0
1662068700000|2022-09-01 21:45:00|1817.1|1816.3|1817.2|1816.4|1817.2|1816.4|1817.1|1816.3|0
1662069000000|2022-09-01 21:50:00|1817.3|1816.5|1817.3|1816.5|1817.3|1816.5|1817.2|1816.4|0
1662069300000|2022-09-01 21:55:00|1817.2|1816.4|1817|1816.2|1817.3|1816.5|1816.8|1816|0
1662069600000|2022-09-01 22:00:00|1816.6|1815.8|1819.1|1818.8|1819.4|1819.1|1815.7|1815.4|529
1662069900000|2022-09-01 22:05:00|1819.2|1818.9|1819.7|1819.4|1820|1819.7|1818.4|1818.1|165
1662070200000|2022-09-01 22:10:00|1819.8|1819.5|1819.2|1818.9|1820.1|1819.8|1819.1|1818.8|83
1662070500000|2022-09-01 22:15:00|1819.1|1818.8|1817.8|1817.5|1819.1|1818.8|1817.3|1817|111
1662070800000|2022-09-01 22:20:00|1817.6|1817.3|1818.3|1818|1818.4|1818.1|1817.2|1816.9|84
1662071100000|2022-09-01 22:25:00|1818.2|1817.9|1818.5|1818.2|1818.7|1818.4|1818.2|1817.9|15
1662071400000|2022-09-01 22:30:00|1818.4|1818.1|1816.9|1816.6|1818.4|1818.1|1816.8|1816.5|116
1662071700000|2022-09-01 22:35:00|1816.8|1816.5|1816.6|1816.3|1817|1816.7|1816.2|1815.9|94
1662072000000|2022-09-01 22:40:00|1816.5|1816.2|1816.3|1816|1816.7|1816.4|1815.1|1814.8|200
1662072300000|2022-09-01 22:45:00|1816.4|1816.1|1817|1816.7|1817.1|1816.8|1816|1815.7|56
1662072600000|2022-09-01 22:50:00|1817.1|1816.8|1816.7|1816.4|1817.2|1816.9|1816.6|1816.3|16
1662072900000|2022-09-01 22:55:00|1816.6|1816.3|1816.8|1816.5|1817.1|1816.8|1816.6|1816.3|30
1662073200000|2022-09-01 23:00:00|1816.9|1816.6|1815.8|1815.5|1816.9|1816.6|1815.6|1815.3|158
1662073500000|2022-09-01 23:05:00|1815.9|1815.6|1816.1|1815.8|1816.4|1816.1|1815.4|1815.1|91
1662073800000|2022-09-01 23:10:00|1816|1815.7|1816.1|1815.8|1816.5|1816.2|1815.9|1815.6|11
1662074100000|2022-09-01 23:15:00|1816.2|1815.9|1815.8|1815.5|1816.5|1816.2|1815.5|1815.2|60
1662074400000|2022-09-01 23:20:00|1815.9|1815.6|1816.3|1816|1816.5|1816.2|1815.7|1815.4|15
1662074700000|2022-09-01 23:25:00|1816.4|1816.1|1816.9|1816.6|1817|1816.7|1816.1|1815.8|17
1662075000000|2022-09-01 23:30:00|1816.8|1816.5|1815.5|1815.2|1817.1|1816.8|1815|1814.7|118
1662075300000|2022-09-01 23:35:00|1815.4|1815.1|1816.6|1816.3|1817|1816.7|1815.4|1815.1|73
1662075600000|2022-09-01 23:40:00|1816.7|1816.4|1817.9|1817.6|1818|1817.7|1816.3|1816|38
1662075900000|2022-09-01 23:45:00|1817.8|1817.5|1817.1|1816.8|1817.8|1817.5|1816.7|1816.4|90
1662076200000|2022-09-01 23:50:00|1817|1816.7|1817.6|1817.3|1817.9|1817.6|1816.6|1816.3|63
1662076500000|2022-09-01 23:55:00|1817.5|1817.2|1817.6|1817.3|1818|1817.7|1817.1|1816.8|23
1662076800000|2022-09-02 00:00:00|1817.5|1817.2|1816.4|1816.1|1817.7|1817.4|1815.8|1815.5|90
1662077100000|2022-09-02 00:05:00|1816.5|1816.2|1817.5|1817.2|1817.9|1817.6|1815.6|1815.3|70
1662077400000|2022-09-02 00:10:00|1817.6|1817.3|1817|1816.7|1817.7|1817.4|1816.7|1816.4|113
1662077700000|2022-09-02 00:15:00|1816.9|1816.6|1815.3|1815|1816.9|1816.6|1814.4|1814.1|143
1662078000000|2022-09-02 00:20:00|1815.2|1814.9|1815.3|1815|1816.2|1815.9|1814.5|1814.2|35
1662078300000|2022-09-02 00:25:00|1815.4|1815.1|1816.5|1816.2|1816.8|1816.5|1815.2|1814.9|40
1662078600000|2022-09-02 00:30:00|1816.6|1816.3|1815|1814.7|1816.7|1816.4|1815|1814.7|35
1662078900000|2022-09-02 00:35:00|1815.1|1814.8|1814.8|1814.5|1815.5|1815.2|1814.8|1814.5|76
1662079200000|2022-09-02 00:40:00|1814.9|1814.6|1815.8|1815.5|1816.1|1815.8|1814.9|1814.6|30
1662079500000|2022-09-02 00:45:00|1815.7|1815.4|1814.9|1814.6|1816|1815.7|1814.6|1814.3|61
1662079800000|2022-09-02 00:50:00|1814.8|1814.5|1815.6|1815.3|1815.9|1815.6|1814.1|1813.8|54
1662080100000|2022-09-02 00:55:00|1815.5|1815.2|1815.7|1815.4|1816.3|1816|1815|1814.7|27
1662080400000|2022-09-02 01:00:00|1815.5|1815.2|1816.3|1816|1816.8|1816.5|1815.3|1815|111
1662080700000|2022-09-02 01:05:00|1816.4|1816.1|1816.2|1815.9|1816.9|1816.6|1815.8|1815.5|91
1662081000000|2022-09-02 01:10:00|1816.3|1816|1815.2|1814.9|1816.8|1816.5|1814.9|1814.6|124
1662081300000|2022-09-02 01:15:00|1815.1|1814.8|1815.8|1815.5|1816.6|1816.3|1814.9|1814.6|31
1662081600000|2022-09-02 01:20:00|1815.7|1815.4|1814.9|1814.6|1816.2|1815.9|1814.7|1814.4|13
1662081900000|2022-09-02 01:25:00|1815|1814.7|1815.2|1814.9|1815.3|1815|1814.3|1814|40
1662082200000|2022-09-02 01:30:00|1815.3|1815|1814.2|1813.9|1815.4|1815.1|1814|1813.7|21
1662082500000|2022-09-02 01:35:00|1814.3|1814|1814.7|1814.4|1815.4|1815.1|1813.4|1813.1|54
1662082800000|2022-09-02 01:40:00|1814.6|1814.3|1814.4|1814.1|1816|1815.7|1814.4|1814.1|62
1662083100000|2022-09-02 01:45:00|1814.5|1814.2|1813.3|1813|1814.9|1814.6|1813.3|1813|37
1662083400000|2022-09-02 01:50:00|1813.4|1813.1|1814.6|1814.3|1814.8|1814.5|1813.4|1813.1|68
1662083700000|2022-09-02 01:55:00|1814.7|1814.4|1815|1814.7|1815.1|1814.8|1814.4|1814.1|17
1662084000000|2022-09-02 02:00:00|1814.9|1814.6|1814.1|1813.8|1815|1814.7|1813.7|1813.4|23
1662084300000|2022-09-02 02:05:00|1814.2|1813.9|1813.3|1813|1814.2|1813.9|1813.2|1812.9|26
1662084600000|2022-09-02 02:10:00|1813.4|1813.1|1813|1812.7|1813.6|1813.3|1812.9|1812.6|39
1662084900000|2022-09-02 02:15:00|1812.9|1812.6|1812.6|1812.3|1813.2|1812.9|1812.3|1812|101
1662085200000|2022-09-02 02:20:00|1812.4|1812.1|1812.5|1812.2|1812.8|1812.5|1811.8|1811.5|122
1662085500000|2022-09-02 02:25:00|1812.3|1812|1812|1811.7|1812.4|1812.1|1811.4|1811.1|32
1662085800000|2022-09-02 02:30:00|1812.1|1811.8|1813|1812.7|1813.3|1813|1812|1811.7|31
1662086100000|2022-09-02 02:35:00|1813.1|1812.8|1812.8|1812.5|1813.1|1812.8|1812.6|1812.3|8
1662086400000|2022-09-02 02:40:00|1812.9|1812.6|1812.7|1812.4|1813.1|1812.8|1812.3|1812|8
1662086700000|2022-09-02 02:45:00|1812.8|1812.5|1813.6|1813.3|1813.6|1813.3|1812.7|1812.4|15
1662087000000|2022-09-02 02:50:00|1813.7|1813.4|1813.8|1813.5|1813.9|1813.6|1813.2|1812.9|16
1662087300000|2022-09-02 02:55:00|1813.7|1813.4|1813.5|1813.2|1813.9|1813.6|1813.3|1813|16
1662087600000|2022-09-02 03:00:00|1813.4|1813.1|1814.3|1814|1814.9|1814.6|1813.3|1813|33
1662087900000|2022-09-02 03:05:00|1814.4|1814.1|1815.3|1815|1815.3|1815|1814.4|1814.1|18
1662088200000|2022-09-02 03:10:00|1815.4|1815.1|1815.4|1815.1|1815.5|1815.2|1814.4|1814.1|24
1662088500000|2022-09-02 03:15:00|1815.5|1815.2|1814.7|1814.4|1815.6|1815.3|1814.6|1814.3|19
1662088800000|2022-09-02 03:20:00|1814.8|1814.5|1814.6|1814.3|1815|1814.7|1814.1|1813.8|24
1662089100000|2022-09-02 03:25:00|1814.7|1814.4|1814.3|1814|1814.8|1814.5|1814|1813.7|12
1662089400000|2022-09-02 03:30:00|1814.4|1814.1|1814.7|1814.4|1815.1|1814.8|1814.2|1813.9|19
1662089700000|2022-09-02 03:35:00|1814.6|1814.3|1815|1814.7|1815.2|1814.9|1814.6|1814.3|13
1662090000000|2022-09-02 03:40:00|1814.9|1814.6|1814.8|1814.5|1815.2|1814.9|1814.4|1814.1|8
1662090300000|2022-09-02 03:45:00|1814.9|1814.6|1814.9|1814.6|1815.3|1815|1814.7|1814.4|6
1662090600000|2022-09-02 03:50:00|1815|1814.7|1815|1814.7|1815.2|1814.9|1814.4|1814.1|6
1662090900000|2022-09-02 03:55:00|1815.1|1814.8|1814.7|1814.4|1815.2|1814.9|1814.6|1814.3|10
1662091200000|2022-09-02 04:00:00|1814.8|1814.5|1815.3|1815|1815.4|1815.1|1814.8|1814.5|7
1662091500000|2022-09-02 04:05:00|1815.4|1815.1|1815.1|1814.8|1815.4|1815.1|1814.8|1814.5|10
1662091800000|2022-09-02 04:10:00|1815.2|1814.9|1815.2|1814.9|1815.3|1815|1814.8|1814.5|6
1662092100000|2022-09-02 04:15:00|1815.3|1815|1816.8|1816.5|1816.9|1816.6|1815.2|1814.9|64
1662092400000|2022-09-02 04:20:00|1816.7|1816.4|1816.9|1816.6|1817.2|1816.9|1816.4|1816.1|41
1662092700000|2022-09-02 04:25:00|1816.8|1816.5|1817.1|1816.8|1817.3|1817|1816.6|1816.3|17
1662093000000|2022-09-02 04:30:00|1817.2|1816.9|1817|1816.7|1817.2|1816.9|1816.6|1816.3|26
1662093300000|2022-09-02 04:35:00|1816.9|1816.6|1816.5|1816.2|1817.4|1817.1|1816.5|1816.2|51
1662093600000|2022-09-02 04:40:00|1816.6|1816.3|1815.9|1815.6|1816.6|1816.3|1815.8|1815.5|27
1662093900000|2022-09-02 04:45:00|1815.8|1815.5|1815.2|1814.9|1815.9|1815.6|1815.1|1814.8|30
1662094200000|2022-09-02 04:50:00|1815.3|1815|1815.8|1815.5|1815.9|1815.6|1814.7|1814.4|25
1662094500000|2022-09-02 04:55:00|1815.9|1815.6|1817|1816.7|1817.1|1816.8|1815.9|1815.6|59
1662094800000|2022-09-02 05:00:00|1817.1|1816.8|1817|1816.7|1817.6|1817.3|1816.4|1816.1|42
1662095100000|2022-09-02 05:05:00|1816.9|1816.6|1815.8|1815.5|1817|1816.7|1815.7|1815.4|42
1662095400000|2022-09-02 05:10:00|1815.9|1815.6|1816.1|1815.8|1816.1|1815.8|1815.5|1815.2|17
1662095700000|2022-09-02 05:15:00|1816|1815.7|1815|1814.7|1816.3|1816|1814.8|1814.5|63
1662096000000|2022-09-02 05:20:00|1814.9|1814.6|1814|1813.7|1815.2|1814.9|1814|1813.7|113
1662096300000|2022-09-02 05:25:00|1814.1|1813.8|1813.7|1813.4|1814.3|1814|1813.4|1813.1|42
1662096600000|2022-09-02 05:30:00|1813.6|1813.3|1813|1812.7|1813.7|1813.4|1812.9|1812.6|55
1662096900000|2022-09-02 05:35:00|1812.9|1812.6|1812.2|1811.9|1812.9|1812.6|1812|1811.7|62
1662097200000|2022-09-02 05:40:00|1812.3|1812|1812|1811.7|1812.6|1812.3|1812|1811.7|17
1662097500000|2022-09-02 05:45:00|1811.9|1811.6|1812|1811.7|1812.1|1811.8|1811.1|1810.8|102
1662097800000|2022-09-02 05:50:00|1811.8|1811.5|1813|1812.7|1813.3|1813|1811.8|1811.5|51
1662098100000|2022-09-02 05:55:00|1812.9|1812.6|1812.5|1812.2|1813|1812.7|1811.6|1811.3|52
1662098400000|2022-09-02 06:00:00|1812.7|1812.4|1810.3|1810|1812.7|1812.4|1809.5|1809.2|162
1662098700000|2022-09-02 06:05:00|1810.4|1810.1|1810.7|1810.4|1811.7|1811.4|1809.3|1809|77
1662099000000|2022-09-02 06:10:00|1810.6|1810.3|1812|1811.7|1812.2|1811.9|1810.6|1810.3|44
1662099300000|2022-09-02 06:15:00|1811.9|1811.6|1812|1811.7|1812.5|1812.2|1810.9|1810.6|39
1662099600000|2022-09-02 06:20:00|1812.1|1811.8|1813.3|1813|1813.4|1813.1|1811.9|1811.6|21
1662099900000|2022-09-02 06:25:00|1813.4|1813.1|1814.3|1814|1814.4|1814.1|1813.3|1813|55
1662100200000|2022-09-02 06:30:00|1814.2|1813.9|1815.8|1815.5|1815.8|1815.5|1814|1813.7|90
1662100500000|2022-09-02 06:35:00|1816|1815.7|1816.4|1816.1|1816.6|1816.3|1815.5|1815.2|58
1662100800000|2022-09-02 06:40:00|1816.3|1816|1815.9|1815.6|1816.4|1816.1|1815.2|1814.9|94
1662101100000|2022-09-02 06:45:00|1815.8|1815.5|1816.9|1816.6|1817.2|1816.9|1815.8|1815.5|115
1662101400000|2022-09-02 06:50:00|1817|1816.7|1817.8|1817.5|1817.8|1817.5|1816.5|1816.2|69
1662101700000|2022-09-02 06:55:00|1817.7|1817.4|1817.7|1817.4|1818|1817.7|1816.8|1816.5|199
1662102000000|2022-09-02 07:00:00|1817.5|1817.2|1814.1|1813.8|1817.8|1817.5|1813.9|1813.6|348
1662102300000|2022-09-02 07:05:00|1814.2|1813.9|1812.6|1812.3|1815.5|1815.2|1812.5|1812.2|333
1662102600000|2022-09-02 07:10:00|1812.7|1812.4|1812.4|1812.1|1814.9|1814.6|1812.4|1812.1|185
1662102900000|2022-09-02 07:15:00|1812.3|1812|1810.9|1810.6|1812.9|1812.6|1810.4|1810.1|200
1662103200000|2022-09-02 07:20:00|1810.8|1810.5|1812.6|1812.3|1813.4|1813.1|1810.6|1810.3|222
1662103500000|2022-09-02 07:25:00|1812.7|1812.4|1813.7|1813.4|1813.7|1813.4|1812.1|1811.8|110
1662103800000|2022-09-02 07:30:00|1813.8|1813.5|1812.4|1812.1|1814.7|1814.4|1812.2|1811.9|190
1662104100000|2022-09-02 07:35:00|1812|1811.7|1812.4|1812.1|1812.7|1812.4|1811.4|1811.1|182
1662104400000|2022-09-02 07:40:00|1812.5|1812.2|1813|1812.7|1813.5|1813.2|1812.2|1811.9|83
1662104700000|2022-09-02 07:45:00|1813.1|1812.8|1813|1812.7|1813.8|1813.5|1811.8|1811.5|79
1662105000000|2022-09-02 07:50:00|1813.1|1812.8|1813.1|1812.8|1813.7|1813.4|1812.4|1812.1|50
1662105300000|2022-09-02 07:55:00|1813|1812.7|1812.3|1812|1813.5|1813.2|1811.8|1811.5|61
1662105600000|2022-09-02 08:00:00|1812.1|1811.8|1814.7|1814.4|1814.8|1814.5|1812.1|1811.8|93
1662105900000|2022-09-02 08:05:00|1814.5|1814.2|1815.5|1815.2|1815.8|1815.5|1814.1|1813.8|79
1662106200000|2022-09-02 08:10:00|1815.6|1815.3|1815.3|1815|1816.1|1815.8|1815|1814.7|66
1662106500000|2022-09-02 08:15:00|1815.2|1814.9|1816.2|1815.9|1816.9|1816.6|1815|1814.7|81
1662106800000|2022-09-02 08:20:00|1816.3|1816|1816.1|1815.8|1817.8|1817.5|1815.8|1815.5|159
1662107100000|2022-09-02 08:25:00|1816|1815.7|1817.1|1816.8|1817.5|1817.2|1815.9|1815.6|105
1662107400000|2022-09-02 08:30:00|1817.2|1816.9|1816.8|1816.5|1818.2|1817.9|1816|1815.7|199
1662107700000|2022-09-02 08:35:00|1816.7|1816.4|1817.7|1817.4|1818.1|1817.8|1816.6|1816.3|123
1662108000000|2022-09-02 08:40:00|1817.8|1817.5|1817.8|1817.5|1818.3|1818|1817.4|1817.1|193
1662108300000|2022-09-02 08:45:00|1817.6|1817.3|1818.7|1818.4|1818.7|1818.4|1817|1816.7|238
1662108600000|2022-09-02 08:50:00|1818.6|1818.3|1818.6|1818.3|1819.3|1819|1818.4|1818.1|166
1662108900000|2022-09-02 08:55:00|1818.7|1818.4|1818.2|1817.9|1818.9|1818.6|1817.6|1817.3|183
1662109200000|2022-09-02 09:00:00|1818.1|1817.8|1817|1816.7|1818.2|1817.9|1816.9|1816.6|82
1662109500000|2022-09-02 09:05:00|1817.1|1816.8|1816.7|1816.4|1817.8|1817.5|1816.5|1816.2|117
1662109800000|2022-09-02 09:10:00|1816.8|1816.5|1817|1816.7|1817.7|1817.4|1816.6|1816.3|43
1662110100000|2022-09-02 09:15:00|1816.9|1816.6|1816.8|1816.5|1817.4|1817.1|1816.6|1816.3|70
1662110400000|2022-09-02 09:20:00|1816.7|1816.4|1816.2|1815.9|1817|1816.7|1816.1|1815.8|71
1662110700000|2022-09-02 09:25:00|1816.3|1816|1817.1|1816.8|1817.6|1817.3|1816.3|1816|101
1662111000000|2022-09-02 09:30:00|1817.2|1816.9|1815.9|1815.6|1817.4|1817.1|1815.8|1815.5|70
1662111300000|2022-09-02 09:35:00|1815.8|1815.5|1815.9|1815.6|1816.3|1816|1815.5|1815.2|233
1662111600000|2022-09-02 09:40:00|1816|1815.7|1815.5|1815.2|1816.6|1816.3|1815.4|1815.1|207
1662111900000|2022-09-02 09:45:00|1815.6|1815.3|1815.9|1815.6|1816.7|1816.4|1815.4|1815.1|129
1662112200000|2022-09-02 09:50:00|1816|1815.7|1817.4|1817.1|1817.6|1817.3|1816|1815.7|86
1662112500000|2022-09-02 09:55:00|1817.3|1817|1817.8|1817.5|1818|1817.7|1817|1816.7|90
1662112800000|2022-09-02 10:00:00|1817.7|1817.4|1818.3|1818|1818.9|1818.6|1817.6|1817.3|172
1662113100000|2022-09-02 10:05:00|1818.4|1818.1|1816.6|1816.3|1818.6|1818.3|1816.4|1816.1|180
1662113400000|2022-09-02 10:10:00|1816.7|1816.4|1816.9|1816.6|1817.2|1816.9|1815.6|1815.3|186
1662113700000|2022-09-02 10:15:00|1816.8|1816.5|1815.9|1815.6|1817.1|1816.8|1815.9|1815.6|165
1662114000000|2022-09-02 10:20:00|1816|1815.7|1814.9|1814.6|1816.3|1816|1814.8|1814.5|152
1662114300000|2022-09-02 10:25:00|1815|1814.7|1814.2|1813.9|1815.2|1814.9|1813.9|1813.6|98
1662114600000|2022-09-02 10:30:00|1814|1813.7|1813.4|1813.1|1814.1|1813.8|1812.4|1812.1|163
1662114900000|2022-09-02 10:35:00|1813.3|1813|1814.4|1814.1|1814.7|1814.4|1813.2|1812.9|177
1662115200000|2022-09-02 10:40:00|1814.5|1814.2|1814|1813.7|1815.2|1814.9|1813.8|1813.5|154
1662115500000|2022-09-02 10:45:00|1813.9|1813.6|1814.4|1814.1|1814.6|1814.3|1813.1|1812.8|223
1662115800000|2022-09-02 10:50:00|1814.3|1814|1814.3|1814|1814.7|1814.4|1813.4|1813.1|101
1662116100000|2022-09-02 10:55:00|1814.5|1814.2|1815.4|1815.1|1815.8|1815.5|1814.1|1813.8|115
1662116400000|2022-09-02 11:00:00|1815.3|1815|1814.8|1814.5|1816.1|1815.8|1814.7|1814.4|180
1662116700000|2022-09-02 11:05:00|1814.7|1814.4|1814.8|1814.5|1815.5|1815.2|1814|1813.7|111
1662117000000|2022-09-02 11:10:00|1814.7|1814.4|1813.6|1813.3|1815.2|1814.9|1812.2|1811.9|432
1662117300000|2022-09-02 11:15:00|1813.8|1813.5|1814.3|1814|1814.8|1814.5|1813.7|1813.4|115
1662117600000|2022-09-02 11:20:00|1814.2|1813.9|1813|1812.7|1814.3|1814|1812.8|1812.5|111
1662117900000|2022-09-02 11:25:00|1812.9|1812.6|1813.1|1812.8|1814.3|1814|1812.8|1812.5|74
1662118200000|2022-09-02 11:30:00|1813.2|1812.9|1814|1813.7|1814.2|1813.9|1812.8|1812.5|108
1662118500000|2022-09-02 11:35:00|1813.9|1813.6|1816.1|1815.8|1816.2|1815.9|1813.7|1813.4|173
1662118800000|2022-09-02 11:40:00|1816.2|1815.9|1816.9|1816.6|1817.3|1817|1815.9|1815.6|157
1662119100000|2022-09-02 11:45:00|1816.8|1816.5|1817.5|1817.2|1817.9|1817.6|1816|1815.7|119
1662119400000|2022-09-02 11:50:00|1817.4|1817.1|1817.7|1817.4|1818.3|1818|1817.3|1817|222
1662119700000|2022-09-02 11:55:00|1817.8|1817.5|1818.1|1817.8|1818.5|1818.2|1817.4|1817.1|463
1662120000000|2022-09-02 12:00:00|1818|1817.7|1818.4|1818.1|1818.8|1818.5|1817.7|1817.4|455
1662120300000|2022-09-02 12:05:00|1818.3|1818|1818.6|1818.3|1819.6|1819.3|1818.2|1817.9|292
1662120600000|2022-09-02 12:10:00|1818.5|1818.2|1816.9|1816.6|1818.7|1818.4|1816.8|1816.5|268
1662120900000|2022-09-02 12:15:00|1817|1816.7|1817.8|1817.5|1817.9|1817.6|1816.6|1816.3|238
1662121200000|2022-09-02 12:20:00|1817.7|1817.4|1820.2|1819.9|1820.4|1820.1|1817.7|1817.4|667
1662121500000|2022-09-02 12:25:00|1819.9|1819.6|1819.1|1818.8|1820.4|1820.1|1817.7|1817.4|408
1662121800000|2022-09-02 12:30:00|1819.2|1818.9|1829.6|1829.3|1832.9|1832.6|1815.8|1815.5|4420
1662122100000|2022-09-02 12:35:00|1829.9|1829.6|1832.3|1832|1834.6|1834.3|1828|1827.7|2210
1662122400000|2022-09-02 12:40:00|1832.2|1831.9|1825.4|1825.1|1833.9|1833.6|1825.4|1825.1|1488
1662122700000|2022-09-02 12:45:00|1825.8|1825.5|1826.2|1825.9|1826.6|1826.3|1821.9|1821.6|1089
1662123000000|2022-09-02 12:50:00|1826.1|1825.8|1829.1|1828.8|1829.1|1828.8|1826.1|1825.8|978
1662123300000|2022-09-02 12:55:00|1829|1828.7|1829.9|1829.6|1830.6|1830.3|1828.3|1828|629
1662123600000|2022-09-02 13:00:00|1830.1|1829.8|1830.2|1829.9|1830.6|1830.3|1827.4|1827.1|808
1662123900000|2022-09-02 13:05:00|1830.3|1830|1832.3|1832|1832.8|1832.5|1829.4|1829.1|1001
1662124200000|2022-09-02 13:10:00|1832.5|1832.2|1830.6|1830.3|1833.1|1832.8|1830.6|1830.3|796
1662124500000|2022-09-02 13:15:00|1830.9|1830.6|1834|1833.7|1834.2|1833.9|1830.8|1830.5|721
1662124800000|2022-09-02 13:20:00|1834.1|1833.8|1834.9|1834.6|1837|1836.7|1833|1832.7|1412
1662125100000|2022-09-02 13:25:00|1834.8|1834.5|1836.5|1836.2|1837.3|1837|1833.4|1833.1|1125
1662125400000|2022-09-02 13:30:00|1836.6|1836.3|1817.6|1817.3|1837|1836.7|1816.5|1816.2|13066
1662125700000|2022-09-02 13:35:00|1817.8|1817.5|1821|1820.7|1823.7|1823.4|1816.1|1815.8|5288
1662126000000|2022-09-02 13:40:00|1820.9|1820.6|1816.3|1816|1821.3|1821|1814.3|1814|4261
1662126300000|2022-09-02 13:45:00|1816.6|1816.3|1819.3|1819|1820.7|1820.4|1816.1|1815.8|3711
1662126600000|2022-09-02 13:50:00|1819.1|1818.8|1817.9|1817.6|1822|1821.7|1815.9|1815.6|2742
1662126900000|2022-09-02 13:55:00|1817.7|1817.4|1814.2|1813.9|1820.2|1819.9|1814|1813.7|2154
1662127200000|2022-09-02 14:00:00|1814.6|1814.3|1813.3|1813|1816.4|1816.1|1808.9|1808.6|2851
1662127500000|2022-09-02 14:05:00|1813.7|1813.4|1815.4|1815.1|1817|1816.7|1811.2|1810.9|2839
1662127800000|2022-09-02 14:10:00|1815.5|1815.2|1824.6|1824.3|1826.2|1825.9|1815.4|1815.1|3569
1662128100000|2022-09-02 14:15:00|1824.8|1824.5|1825.8|1825.5|1827.1|1826.8|1823.9|1823.6|2239
1662128400000|2022-09-02 14:20:00|1826|1825.7|1826.8|1826.5|1828.8|1828.5|1823.2|1822.9|2425
1662128700000|2022-09-02 14:25:00|1826.9|1826.6|1832.5|1832.2|1832.6|1832.3|1826.9|1826.6|1667
1662129000000|2022-09-02 14:30:00|1832.6|1832.3|1835.8|1835.5|1837|1836.7|1832.3|1832|2757
1662129300000|2022-09-02 14:35:00|1835.9|1835.6|1839.1|1838.8|1840.3|1840|1835.7|1835.4|2911
1662129600000|2022-09-02 14:40:00|1839|1838.7|1837|1836.7|1839.8|1839.5|1836.9|1836.6|1570
1662129900000|2022-09-02 14:45:00|1837.2|1836.9|1838.3|1838|1839.2|1838.9|1837|1836.7|1472
1662130200000|2022-09-02 14:50:00|1838.5|1838.2|1835.8|1835.5|1839.7|1839.4|1835.8|1835.5|1704
1662130500000|2022-09-02 14:55:00|1835.9|1835.6|1836.6|1836.3|1837.2|1836.9|1834|1833.7|2541
1662130800000|2022-09-02 15:00:00|1836.7|1836.4|1839.2|1838.9|1839.4|1839.1|1835.5|1835.2|1937
1662131100000|2022-09-02 15:05:00|1839.3|1839|1835.7|1835.4|1840.2|1839.9|1835.1|1834.8|1923
1662131400000|2022-09-02 15:10:00|1835.6|1835.3|1837.3|1837|1837.6|1837.3|1833.5|1833.2|1568
1662131700000|2022-09-02 15:15:00|1837.2|1836.9|1837.5|1837.2|1837.8|1837.5|1834.7|1834.4|1164
1662132000000|2022-09-02 15:20:00|1837.4|1837.1|1838.6|1838.3|1839|1838.7|1837.3|1837|856
1662132300000|2022-09-02 15:25:00|1838.7|1838.4|1835.3|1835|1838.8|1838.5|1834.9|1834.6|1142
1662132600000|2022-09-02 15:30:00|1835.5|1835.2|1836|1835.7|1837.8|1837.5|1834.5|1834.2|1675
1662132900000|2022-09-02 15:35:00|1836.3|1836|1837.2|1836.9|1838|1837.7|1834.2|1833.9|997
1662133200000|2022-09-02 15:40:00|1837.3|1837|1835.1|1834.8|1837.6|1837.3|1832.9|1832.6|1033
1662133500000|2022-09-02 15:45:00|1835|1834.7|1837.8|1837.5|1839.2|1838.9|1834.5|1834.2|1073
1662133800000|2022-09-02 15:50:00|1837.9|1837.6|1838.7|1838.4|1839.1|1838.8|1837|1836.7|593
1662134100000|2022-09-02 15:55:00|1838.8|1838.5|1839.4|1839.1|1839.9|1839.6|1838.4|1838.1|695
1662134400000|2022-09-02 16:00:00|1839.5|1839.2|1839.4|1839.1|1840.7|1840.4|1838|1837.7|938
1662134700000|2022-09-02 16:05:00|1839.3|1839|1838.7|1838.4|1839.8|1839.5|1837.9|1837.6|671
1662135000000|2022-09-02 16:10:00|1838.6|1838.3|1837.2|1836.9|1838.8|1838.5|1836.9|1836.6|865
1662135300000|2022-09-02 16:15:00|1837.1|1836.8|1833.2|1832.9|1837.1|1836.8|1833.1|1832.8|1380
1662135600000|2022-09-02 16:20:00|1833.1|1832.8|1828.7|1828.4|1834.2|1833.9|1826.3|1826|3634
1662135900000|2022-09-02 16:25:00|1828.4|1828.1|1825.2|1824.9|1829.1|1828.8|1824.9|1824.6|2326
1662136200000|2022-09-02 16:30:00|1825.1|1824.8|1823.9|1823.6|1826.6|1826.3|1821.4|1821.1|2665
1662136500000|2022-09-02 16:35:00|1824|1823.7|1823.1|1822.8|1824.6|1824.3|1819.8|1819.5|1908
1662136800000|2022-09-02 16:40:00|1822.8|1822.5|1818.8|1818.5|1823.6|1823.3|1818.5|1818.2|1950
1662137100000|2022-09-02 16:45:00|1818.7|1818.4|1817.7|1817.4|1820.6|1820.3|1817.3|1817|2645
1662137400000|2022-09-02 16:50:00|1817.8|1817.5|1818.4|1818.1|1818.8|1818.5|1814.4|1814.1|2596
1662137700000|2022-09-02 16:55:00|1818.5|1818.2|1818.2|1817.9|1819.8|1819.5|1815.5|1815.2|1862
1662138000000|2022-09-02 17:00:00|1818.1|1817.8|1813.4|1813.1|1818.1|1817.8|1810|1809.7|2800
1662138300000|2022-09-02 17:05:00|1813.5|1813.2|1810.7|1810.4|1813.7|1813.4|1809.5|1809.2|1908
1662138600000|2022-09-02 17:10:00|1810.6|1810.3|1810.6|1810.3|1811.3|1811|1808.5|1808.2|2106
1662138900000|2022-09-02 17:15:00|1810.5|1810.2|1811.7|1811.4|1812.6|1812.3|1807.3|1807|1618
1662139200000|2022-09-02 17:20:00|1811.4|1811.1|1804.1|1803.8|1811.4|1811.1|1803.9|1803.6|2411
1662139500000|2022-09-02 17:25:00|1804|1803.7|1802.7|1802.4|1804.1|1803.8|1801.9|1801.6|1709
1662139800000|2022-09-02 17:30:00|1802.8|1802.5|1803.5|1803.2|1804.7|1804.4|1800.7|1800.4|1892
1662140100000|2022-09-02 17:35:00|1803.4|1803.1|1805.2|1804.9|1807.1|1806.8|1801.3|1801|2133
1662140400000|2022-09-02 17:40:00|1805.1|1804.8|1807.8|1807.5|1808.6|1808.3|1804.8|1804.5|1723
1662140700000|2022-09-02 17:45:00|1807.9|1807.6|1801.8|1801.5|1809.5|1809.2|1801.2|1800.9|2050
1662141000000|2022-09-02 17:50:00|1801.7|1801.4|1802|1801.7|1802.4|1802.1|1798.4|1798.1|2472
1662141300000|2022-09-02 17:55:00|1801.9|1801.6|1800.3|1800|1801.9|1801.6|1798.4|1798.1|1416
1662141600000|2022-09-02 18:00:00|1800.2|1799.9|1803.3|1803|1803.7|1803.4|1799.8|1799.5|1382
1662141900000|2022-09-02 18:05:00|1803.2|1802.9|1804.9|1804.6|1806.2|1805.9|1801.8|1801.5|1501
1662142200000|2022-09-02 18:10:00|1805|1804.7|1803.2|1802.9|1805.7|1805.4|1802.4|1802.1|1423
1662142500000|2022-09-02 18:15:00|1803|1802.7|1803|1802.7|1804.5|1804.2|1801.8|1801.5|1043
1662142800000|2022-09-02 18:20:00|1802.9|1802.6|1802.7|1802.4|1804.2|1803.9|1801.9|1801.6|925
1662143100000|2022-09-02 18:25:00|1802.6|1802.3|1807.1|1806.8|1807.5|1807.2|1802.4|1802.1|1706
1662143400000|2022-09-02 18:30:00|1807.3|1807|1805.7|1805.4|1807.3|1807|1804.4|1804.1|1042
1662143700000|2022-09-02 18:35:00|1805.8|1805.5|1809.1|1808.8|1810.1|1809.8|1805.1|1804.8|1140
1662144000000|2022-09-02 18:40:00|1809.2|1808.9|1808.8|1808.5|1810|1809.7|1806.6|1806.3|1054
1662144300000|2022-09-02 18:45:00|1808.6|1808.3|1806.6|1806.3|1809.1|1808.8|1806|1805.7|1192
1662144600000|2022-09-02 18:50:00|1806.7|1806.4|1805.5|1805.2|1807.4|1807.1|1805.3|1805|942
1662144900000|2022-09-02 18:55:00|1805.4|1805.1|1803.4|1803.1|1805.6|1805.3|1802.7|1802.4|931
1662145200000|2022-09-02 19:00:00|1803.3|1803|1808.2|1807.9|1809.3|1809|1802.6|1802.3|2050
1662145500000|2022-09-02 19:05:00|1808.1|1807.8|1808.1|1807.8|1810.9|1810.6|1807.6|1807.3|1232
1662145800000|2022-09-02 19:10:00|1807.9|1807.6|1806|1805.7|1809.2|1808.9|1805|1804.7|1629
1662146100000|2022-09-02 19:15:00|1806.1|1805.8|1805.1|1804.8|1808.1|1807.8|1803.6|1803.3|1660
1662146400000|2022-09-02 19:20:00|1804.9|1804.6|1800.5|1800.2|1806.6|1806.3|1799.6|1799.3|2407
1662146700000|2022-09-02 19:25:00|1800.4|1800.1|1802|1801.7|1802.6|1802.3|1799.6|1799.3|1718
1662147000000|2022-09-02 19:30:00|1801.9|1801.6|1797.4|1797.1|1801.9|1801.6|1797.4|1797.1|1970
1662147300000|2022-09-02 19:35:00|1797.3|1797|1793.6|1793.3|1797.4|1797.1|1792.7|1792.4|2386
1662147600000|2022-09-02 19:40:00|1793.5|1793.2|1792.2|1791.9|1794|1793.7|1792|1791.7|2122
1662147900000|2022-09-02 19:45:00|1792.1|1791.8|1796.3|1796|1796.7|1796.4|1792|1791.7|3523
1662148200000|2022-09-02 19:50:00|1797.1|1796.8|1800.9|1800.6|1800.9|1800.6|1797.1|1796.8|4609
1662148500000|2022-09-02 19:55:00|1800.8|1800.5|1801.6|1801.3|1803.3|1803|1798.9|1798.6|11336
1662148800000|2022-09-02 20:00:00|1801.7|1801.4|1804|1803.7|1804.2|1803.9|1801.3|1801|4092
1662149100000|2022-09-02 20:05:00|1804.2|1803.9|1803.9|1803.6|1805.5|1805.2|1803.8|1803.5|1745
1662149400000|2022-09-02 20:10:00|1804|1803.7|1803.3|1803|1804.7|1804.4|1802.9|1802.6|1531
1662149700000|2022-09-02 20:15:00|1803.2|1802.9|1804|1803.7|1804.1|1803.8|1803.2|1802.9|489
1662150000000|2022-09-02 20:20:00|1803.9|1803.6|1804.3|1804|1804.4|1804.1|1803.6|1803.3|305
1662150300000|2022-09-02 20:25:00|1804.2|1803.9|1804.7|1804.4|1804.7|1804.4|1803.9|1803.6|133
1662150600000|2022-09-02 20:30:00|1804.9|1804.6|1805.6|1805.3|1805.6|1805.3|1804.4|1804.1|211
1662150900000|2022-09-02 20:35:00|1805.5|1805.2|1805.9|1805.6|1806.2|1805.9|1805.2|1804.9|270
1662151200000|2022-09-02 20:40:00|1806|1805.7|1806.1|1805.8|1806.1|1805.8|1804.9|1804.6|144
1662151500000|2022-09-02 20:45:00|1806|1805.7|1806.1|1805.8|1806.3|1806|1805.7|1805.4|93
1662151800000|2022-09-02 20:50:00|1806|1805.7|1804.8|1804.5|1806.4|1806.1|1804.7|1804.4|213
1662152100000|2022-09-02 20:55:00|1804.9|1804.6|1805.9|1805.1|1806.2|1805.9|1804.4|1804.1|338
1662152400000|2022-09-02 21:00:00|1806|1805.2|1806|1805.2|1806|1805.2|1806|1805.2|0
1662328800000|2022-09-04 22:00:00|1803.5|1803.2|1803.5|1803.2|1804.5|1804.2|1802.5|1802.2|361
1662329100000|2022-09-04 22:05:00|1803.2|1802.9|1800.1|1799.8|1803.2|1802.9|1800|1799.7|233
1662329400000|2022-09-04 22:10:00|1800|1799.7|1800.9|1800.6|1801.1|1800.8|1799.8|1799.5|107
1662329700000|2022-09-04 22:15:00|1800.8|1800.5|1799.3|1799|1800.8|1800.5|1797.9|1797.6|266
1662330000000|2022-09-04 22:20:00|1799.2|1798.9|1798.9|1798.6|1800|1799.7|1798.1|1797.8|98
1662330300000|2022-09-04 22:25:00|1799|1798.7|1799.3|1799|1799.5|1799.2|1798.5|1798.2|71
1662330600000|2022-09-04 22:30:00|1799.4|1799.1|1799.2|1798.9|1800.2|1799.9|1798.6|1798.3|83
1662330900000|2022-09-04 22:35:00|1799.1|1798.8|1799.8|1799.5|1799.9|1799.6|1799.1|1798.8|38
1662331200000|2022-09-04 22:40:00|1799.9|1799.6|1799.4|1799.1|1799.9|1799.6|1798.8|1798.5|52
1662331500000|2022-09-04 22:45:00|1799.3|1799|1798.4|1798.1|1799.3|1799|1798.3|1798|41
1662331800000|2022-09-04 22:50:00|1798.3|1798|1799.5|1799.2|1799.6|1799.3|1798.3|1798|18
1662332100000|2022-09-04 22:55:00|1799.4|1799.1|1799.3|1799|1800.4|1800.1|1799.2|1798.9|56
1662332400000|2022-09-04 23:00:00|1799.2|1798.9|1800.3|1800|1801|1800.7|1799.1|1798.8|56
1662332700000|2022-09-04 23:05:00|1800.4|1800.1|1799.9|1799.6|1800.9|1800.6|1799.9|1799.6|29
1662333000000|2022-09-04 23:10:00|1800|1799.7|1800.4|1800.1|1800.6|1800.3|1799.8|1799.5|22
1662333300000|2022-09-04 23:15:00|1800.2|1799.9|1801.1|1800.8|1801.4|1801.1|1799.7|1799.4|72
1662333600000|2022-09-04 23:20:00|1801|1800.7|1802.6|1802.3|1802.8|1802.5|1801|1800.7|53
1662333900000|2022-09-04 23:25:00|1802.5|1802.2|1803.3|1803|1804|1803.7|1802.4|1802.1|109
1662334200000|2022-09-04 23:30:00|1803.4|1803.1|1803.1|1802.8|1803.7|1803.4|1802.5|1802.2|39
1662334500000|2022-09-04 23:35:00|1803|1802.7|1803.1|1802.8|1803.6|1803.3|1802.4|1802.1|9
1662334800000|2022-09-04 23:40:00|1803|1802.7|1803.2|1802.9|1803.4|1803.1|1802.7|1802.4|33
1662335100000|2022-09-04 23:45:00|1803.3|1803|1803.4|1803.1|1803.7|1803.4|1802.7|1802.4|10
1662335400000|2022-09-04 23:50:00|1803.5|1803.2|1805.3|1805|1806.2|1805.9|1803.4|1803.1|73
1662335700000|2022-09-04 23:55:00|1805.2|1804.9|1805.8|1805.5|1806.1|1805.8|1805|1804.7|105
1662336000000|2022-09-05 00:00:00|1805.7|1805.4|1807.1|1806.8|1808.5|1808.2|1805.5|1805.2|187
1662336300000|2022-09-05 00:05:00|1807|1806.7|1807.6|1807.3|1808.2|1807.9|1806.9|1806.6|131
1662336600000|2022-09-05 00:10:00|1807.5|1807.2|1808.6|1808.3|1808.8|1808.5|1807.5|1807.2|94
1662336900000|2022-09-05 00:15:00|1809.5|1809.2|1805.3|1805|1809.5|1809.2|1805|1804.7|357
1662337200000|2022-09-05 00:20:00|1805.2|1804.9|1804.1|1803.8|1805.6|1805.3|1803.8|1803.5|207
1662337500000|2022-09-05 00:25:00|1804.2|1803.9|1804.2|1803.9|1804.6|1804.3|1802.8|1802.5|105
1662337800000|2022-09-05 00:30:00|1804|1803.7|1803.5|1803.2|1804.3|1804|1802.7|1802.4|72
1662338100000|2022-09-05 00:35:00|1803.4|1803.1|1802|1801.7|1803.7|1803.4|1801.8|1801.5|85
1662338400000|2022-09-05 00:40:00|1802.1|1801.8|1801.8|1801.5|1802.5|1802.2|1801.1|1800.8|149
1662338700000|2022-09-05 00:45:00|1801.7|1801.4|1802.9|1802.6|1803.9|1803.6|1801.7|1801.4|84
1662339000000|2022-09-05 00:50:00|1803.1|1802.8|1802.4|1802.1|1804.1|1803.8|1801.6|1801.3|50
1662339300000|2022-09-05 00:55:00|1802.5|1802.2|1803.2|1802.9|1803.7|1803.4|1802.4|1802.1|33
1662339600000|2022-09-05 01:00:00|1803.1|1802.8|1804.8|1804.5|1805.5|1805.2|1803.1|1802.8|65
1662339900000|2022-09-05 01:05:00|1804.9|1804.6|1805.1|1804.8|1805.2|1804.9|1804|1803.7|38
1662340200000|2022-09-05 01:10:00|1805|1804.7|1806.8|1806.5|1807|1806.7|1804.5|1804.2|97
1662340500000|2022-09-05 01:15:00|1806.7|1806.4|1805.8|1805.5|1807|1806.7|1805.8|1805.5|36
1662340800000|2022-09-05 01:20:00|1805.7|1805.4|1804.4|1804.1|1806.3|1806|1804.3|1804|37
1662341100000|2022-09-05 01:25:00|1804.3|1804|1805|1804.7|1805.3|1805|1804.1|1803.8|29
1662341400000|2022-09-05 01:30:00|1804.7|1804.4|1805.9|1805.6|1806.2|1805.9|1804.1|1803.8|28
1662341700000|2022-09-05 01:35:00|1806|1805.7|1804.6|1804.3|1806.5|1806.2|1804.3|1804|30
1662342000000|2022-09-05 01:40:00|1804.5|1804.2|1803|1802.7|1804.8|1804.5|1802.3|1802|39
1662342300000|2022-09-05 01:45:00|1803.1|1802.8|1803.4|1803.1|1804|1803.7|1802.3|1802|17
1662342600000|2022-09-05 01:50:00|1803.3|1803|1802.7|1802.4|1803.6|1803.3|1802.5|1802.2|10
1662342900000|2022-09-05 01:55:00|1802.8|1802.5|1803.4|1803.1|1804.5|1804.2|1802.8|1802.5|28
1662343200000|2022-09-05 02:00:00|1803.5|1803.2|1803.8|1803.5|1804.2|1803.9|1802.9|1802.6|9
1662343500000|2022-09-05 02:05:00|1803.7|1803.4|1803.1|1802.8|1803.8|1803.5|1803|1802.7|14
1662343800000|2022-09-05 02:10:00|1803|1802.7|1804.9|1804.6|1805.2|1804.9|1803|1802.7|18
1662344100000|2022-09-05 02:15:00|1805|1804.7|1804.8|1804.5|1805|1804.7|1803.9|1803.6|20
1662344400000|2022-09-05 02:20:00|1804.9|1804.6|1802.9|1802.6|1805.5|1805.2|1802.9|1802.6|65
1662344700000|2022-09-05 02:25:00|1802.8|1802.5|1803.6|1803.3|1803.8|1803.5|1802.4|1802.1|51
1662345000000|2022-09-05 02:30:00|1803.4|1803.1|1802.5|1802.2|1804|1803.7|1802.5|1802.2|12
1662345300000|2022-09-05 02:35:00|1802.7|1802.4|1802.4|1802.1|1803.3|1803|1802|1801.7|54
1662345600000|2022-09-05 02:40:00|1802.5|1802.2|1803.1|1802.8|1803.5|1803.2|1802.3|1802|24
1662345900000|2022-09-05 02:45:00|1803.2|1802.9|1803.5|1803.2|1804.1|1803.8|1803.1|1802.8|20
1662346200000|2022-09-05 02:50:00|1803.4|1803.1|1803.8|1803.5|1804.1|1803.8|1802.7|1802.4|20
1662346500000|2022-09-05 02:55:00|1803.9|1803.6|1804|1803.7|1804|1803.7|1803.5|1803.2|7
1662346800000|2022-09-05 03:00:00|1803.9|1803.6|1802.9|1802.6|1804|1803.7|1802.5|1802.2|21
1662347100000|2022-09-05 03:05:00|1802.8|1802.5|1802.8|1802.5|1803.5|1803.2|1802.3|1802|21
1662347400000|2022-09-05 03:10:00|1802.7|1802.4|1802.8|1802.5|1803.4|1803.1|1802.4|1802.1|29
1662347700000|2022-09-05 03:15:00|1802.9|1802.6|1803.9|1803.6|1804.3|1804|1802.8|1802.5|19
1662348000000|2022-09-05 03:20:00|1804|1803.7|1804.1|1803.8|1804.2|1803.9|1803.7|1803.4|34
1662348300000|2022-09-05 03:25:00|1804|1803.7|1804.1|1803.8|1804.2|1803.9|1803.7|1803.4|4
1662348600000|2022-09-05 03:30:00|1804|1803.7|1805|1804.7|1805.6|1805.3|1803.9|1803.6|61
1662348900000|2022-09-05 03:35:00|1804.9|1804.6|1805.8|1805.5|1805.9|1805.6|1804.5|1804.2|22
1662349200000|2022-09-05 03:40:00|1805.7|1805.4|1805.9|1805.6|1806|1805.7|1805.4|1805.1|2
1662349500000|2022-09-05 03:45:00|1806|1805.7|1806.1|1805.8|1807.3|1807|1806|1805.7|47
1662349800000|2022-09-05 03:50:00|1806|1805.7|1806.4|1806.1|1806.6|1806.3|1805.7|1805.4|21
1662350100000|2022-09-05 03:55:00|1806.5|1806.2|1806.4|1806.1|1806.7|1806.4|1806|1805.7|5
1662350400000|2022-09-05 04:00:00|1806.3|1806|1806.3|1806|1806.5|1806.2|1805.8|1805.5|29
1662350700000|2022-09-05 04:05:00|1806.4|1806.1|1805.8|1805.5|1806.5|1806.2|1805.3|1805|12
1662351000000|2022-09-05 04:10:00|1805.7|1805.4|1806|1805.7|1806.5|1806.2|1805.7|1805.4|19
1662351300000|2022-09-05 04:15:00|1806.1|1805.8|1805|1804.7|1806.1|1805.8|1804.9|1804.6|31
1662351600000|2022-09-05 04:20:00|1804.9|1804.6|1806.4|1806.1|1806.5|1806.2|1804.7|1804.4|31
1662351900000|2022-09-05 04:25:00|1806.5|1806.2|1806.5|1806.2|1806.6|1806.3|1806.1|1805.8|23
1662352200000|2022-09-05 04:30:00|1806.4|1806.1|1806.8|1806.5|1807|1806.7|1806.2|1805.9|38
1662352500000|2022-09-05 04:35:00|1806.7|1806.4|1806.6|1806.3|1806.9|1806.6|1806.3|1806|12
1662352800000|2022-09-05 04:40:00|1806.5|1806.2|1806.5|1806.2|1806.9|1806.6|1806.3|1806|20
1662353100000|2022-09-05 04:45:00|1806.6|1806.3|1805.8|1805.5|1806.8|1806.5|1805.8|1805.5|24
1662353400000|2022-09-05 04:50:00|1805.7|1805.4|1805.6|1805.3|1806|1805.7|1805.5|1805.2|10
1662353700000|2022-09-05 04:55:00|1805.5|1805.2|1805.7|1805.4|1805.9|1805.6|1805.4|1805.1|6
1662354000000|2022-09-05 05:00:00|1805.8|1805.5|1805.5|1805.2|1806|1805.7|1805.1|1804.8|17
1662354300000|2022-09-05 05:05:00|1805.6|1805.3|1803.5|1803.2|1805.6|1805.3|1803.2|1802.9|79
1662354600000|2022-09-05 05:10:00|1803.4|1803.1|1804.1|1803.8|1804.6|1804.3|1803.4|1803.1|8
1662354900000|2022-09-05 05:15:00|1804.2|1803.9|1803.6|1803.3|1804.6|1804.3|1803.5|1803.2|26
1662355200000|2022-09-05 05:20:00|1803.5|1803.2|1803.6|1803.3|1803.9|1803.6|1803|1802.7|15
1662355500000|2022-09-05 05:25:00|1803.7|1803.4|1802.9|1802.6|1803.7|1803.4|1802.8|1802.5|21
1662355800000|2022-09-05 05:30:00|1802.8|1802.5|1803.1|1802.8|1803.6|1803.3|1802.7|1802.4|40
1662356100000|2022-09-05 05:35:00|1803.2|1802.9|1803.5|1803.2|1803.6|1803.3|1803|1802.7|27
1662356400000|2022-09-05 05:40:00|1803.4|1803.1|1803.2|1802.9|1803.6|1803.3|1802.7|1802.4|14
1662356700000|2022-09-05 05:45:00|1803.1|1802.8|1802.8|1802.5|1803.2|1802.9|1802.4|1802.1|22
1662357000000|2022-09-05 05:50:00|1802.9|1802.6|1803.2|1802.9|1803.6|1803.3|1802.9|1802.6|13
1662357300000|2022-09-05 05:55:00|1803|1802.7|1802.4|1802.1|1803.3|1803|1801.9|1801.6|54
1662357600000|2022-09-05 06:00:00|1802.2|1801.9|1805|1804.7|1805|1804.7|1801.2|1800.9|125
1662357900000|2022-09-05 06:05:00|1804.9|1804.6|1806.3|1806|1806.6|1806.3|1804.9|1804.6|83
1662358200000|2022-09-05 06:10:00|1806.1|1805.8|1805.9|1805.6|1806.6|1806.3|1805.7|1805.4|39
1662358500000|2022-09-05 06:15:00|1806|1805.7|1807.4|1807.1|1807.5|1807.2|1805.7|1805.4|70
1662358800000|2022-09-05 06:20:00|1807.3|1807|1806.4|1806.1|1807.7|1807.4|1806.1|1805.8|82
1662359100000|2022-09-05 06:25:00|1806.3|1806|1806.8|1806.5|1806.8|1806.5|1806|1805.7|59
1662359400000|2022-09-05 06:30:00|1806.9|1806.6|1806.5|1806.2|1807|1806.7|1805.9|1805.6|54
1662359700000|2022-09-05 06:35:00|1806.6|1806.3|1806|1805.7|1806.8|1806.5|1805.8|1805.5|52
1662360000000|2022-09-05 06:40:00|1806.1|1805.8|1805.3|1805|1806.6|1806.3|1805.2|1804.9|63
1662360300000|2022-09-05 06:45:00|1805.4|1805.1|1808.2|1807.9|1808.2|1807.9|1804.4|1804.1|152
1662360600000|2022-09-05 06:50:00|1808.1|1807.8|1808.9|1808.6|1809.8|1809.5|1808.1|1807.8|97
1662360900000|2022-09-05 06:55:00|1809|1808.7|1808.3|1808|1809.1|1808.8|1807.4|1807.1|39
1662361200000|2022-09-05 07:00:00|1808.1|1807.8|1809.5|1809.2|1811.1|1810.8|1807.9|1807.6|360
1662361500000|2022-09-05 07:05:00|1809.4|1809.1|1807.8|1807.5|1809.4|1809.1|1806.8|1806.5|191
1662361800000|2022-09-05 07:10:00|1807.7|1807.4|1808|1807.7|1808.8|1808.5|1806.9|1806.6|181
1662362100000|2022-09-05 07:15:00|1808.2|1807.9|1809.5|1809.2|1810.3|1810|1807.4|1807.1|180
1662362400000|2022-09-05 07:20:00|1809.6|1809.3|1805.8|1805.5|1809.8|1809.5|1805.1|1804.8|136
1662362700000|2022-09-05 07:25:00|1805.7|1805.4|1805.9|1805.6|1806.4|1806.1|1804.8|1804.5|129
1662363000000|2022-09-05 07:30:00|1806.1|1805.8|1807.6|1807.3|1808.4|1808.1|1806.1|1805.8|204
1662363300000|2022-09-05 07:35:00|1807.8|1807.5|1805.4|1805.1|1808.5|1808.2|1805.3|1805|285
1662363600000|2022-09-05 07:40:00|1805.5|1805.2|1804.3|1804|1806.3|1806|1804.2|1803.9|211
1662363900000|2022-09-05 07:45:00|1804.2|1803.9|1802.5|1802.2|1804.3|1804|1802.3|1802|150
1662364200000|2022-09-05 07:50:00|1802.4|1802.1|1802.9|1802.6|1803|1802.7|1801.5|1801.2|118
1662364500000|2022-09-05 07:55:00|1802.8|1802.5|1804.6|1804.3|1804.6|1804.3|1802.6|1802.3|73
1662364800000|2022-09-05 08:00:00|1804.5|1804.2|1803.3|1803|1804.5|1804.2|1802.8|1802.5|75
1662365100000|2022-09-05 08:05:00|1803.2|1802.9|1803|1802.7|1804.2|1803.9|1802.4|1802.1|173
1662365400000|2022-09-05 08:10:00|1803.2|1802.9|1802.1|1801.8|1803.6|1803.3|1802.1|1801.8|99
1662365700000|2022-09-05 08:15:00|1801.9|1801.6|1803.6|1803.3|1804.5|1804.2|1801.9|1801.6|143
1662366000000|2022-09-05 08:20:00|1803.8|1803.5|1802.6|1802.3|1804.6|1804.3|1802.5|1802.2|94
1662366300000|2022-09-05 08:25:00|1802.7|1802.4|1805.5|1805.2|1805.9|1805.6|1802.6|1802.3|130
1662366600000|2022-09-05 08:30:00|1805.6|1805.3|1806.3|1806|1806.5|1806.2|1805.5|1805.2|83
1662366900000|2022-09-05 08:35:00|1806|1805.7|1807|1806.7|1807.7|1807.4|1805.7|1805.4|190
1662367200000|2022-09-05 08:40:00|1806.9|1806.6|1807.4|1807.1|1807.9|1807.6|1806.9|1806.6|158
1662367500000|2022-09-05 08:45:00|1807.5|1807.2|1806.2|1805.9|1807.6|1807.3|1805.9|1805.6|107
1662367800000|2022-09-05 08:50:00|1806.1|1805.8|1805.7|1805.4|1806.8|1806.5|1805.6|1805.3|55
1662368100000|2022-09-05 08:55:00|1805.8|1805.5|1807.2|1806.9|1807.2|1806.9|1805.7|1805.4|40
1662368400000|2022-09-05 09:00:00|1807.3|1807|1805|1804.7|1809.5|1809.2|1805|1804.7|809
1662368700000|2022-09-05 09:05:00|1805.1|1804.8|1803.7|1803.4|1805.9|1805.6|1803.6|1803.3|270
1662369000000|2022-09-05 09:10:00|1803.6|1803.3|1803.8|1803.5|1804.3|1804|1803.1|1802.8|93
1662369300000|2022-09-05 09:15:00|1803.9|1803.6|1804.5|1804.2|1805.1|1804.8|1803.9|1803.6|54
1662369600000|2022-09-05 09:20:00|1804.6|1804.3|1803.4|1803.1|1804.6|1804.3|1802.9|1802.6|155
1662369900000|2022-09-05 09:25:00|1803.3|1803|1804.7|1804.4|1805.1|1804.8|1803.3|1803|35
1662370200000|2022-09-05 09:30:00|1804.8|1804.5|1806.3|1806|1806.5|1806.2|1804.5|1804.2|108
1662370500000|2022-09-05 09:35:00|1806.2|1805.9|1806.1|1805.8|1806.7|1806.4|1806|1805.7|59
1662370800000|2022-09-05 09:40:00|1806|1805.7|1807.7|1807.4|1808.3|1808|1806|1805.7|70
1662371100000|2022-09-05 09:45:00|1807.8|1807.5|1808.5|1808.2|1809|1808.7|1807.3|1807|119
1662371400000|2022-09-05 09:50:00|1808.7|1808.4|1808.6|1808.3|1809.1|1808.8|1807.4|1807.1|82
1662371700000|2022-09-05 09:55:00|1808.5|1808.2|1808.4|1808.1|1809.2|1808.9|1808.2|1807.9|56
1662372000000|2022-09-05 10:00:00|1808.5|1808.2|1808.4|1808.1|1809.4|1809.1|1808.1|1807.8|65
1662372300000|2022-09-05 10:05:00|1808.3|1808|1808.3|1808|1808.5|1808.2|1807.4|1807.1|57
1662372600000|2022-09-05 10:10:00|1808.2|1807.9|1809.6|1809.3|1809.6|1809.3|1807.3|1807|150
1662372900000|2022-09-05 10:15:00|1809.7|1809.4|1809.1|1808.8|1810.1|1809.8|1808.9|1808.6|84
1662373200000|2022-09-05 10:20:00|1809|1808.7|1809.8|1809.5|1810|1809.7|1808.9|1808.6|86
1662373500000|2022-09-05 10:25:00|1809.7|1809.4|1808.2|1807.9|1810.1|1809.8|1808.2|1807.9|36
1662373800000|2022-09-05 10:30:00|1808.3|1808|1806.5|1806.2|1808.3|1808|1806.3|1806|94
1662374100000|2022-09-05 10:35:00|1806.4|1806.1|1806.3|1806|1806.9|1806.6|1806|1805.7|71
1662374400000|2022-09-05 10:40:00|1806.4|1806.1|1805.6|1805.3|1806.5|1806.2|1805.5|1805.2|82
1662374700000|2022-09-05 10:45:00|1805.7|1805.4|1806|1805.7|1806.2|1805.9|1805.3|1805|75
1662375000000|2022-09-05 10:50:00|1805.9|1805.6|1806.2|1805.9|1806.9|1806.6|1805.5|1805.2|56
1662375300000|2022-09-05 10:55:00|1806.1|1805.8|1805.4|1805.1|1806.2|1805.9|1805.4|1805.1|55
1662375600000|2022-09-05 11:00:00|1805|1804.7|1807.5|1807.2|1807.5|1807.2|1805|1804.7|84
1662375900000|2022-09-05 11:05:00|1807.3|1807|1806.5|1806.2|1807.3|1807|1806.4|1806.1|78
1662376200000|2022-09-05 11:10:00|1806.4|1806.1|1804.8|1804.5|1806.4|1806.1|1804.4|1804.1|96
1662376500000|2022-09-05 11:15:00|1804.9|1804.6|1803.9|1803.6|1805|1804.7|1803.9|1803.6|59
1662376800000|2022-09-05 11:20:00|1803.8|1803.5|1803.4|1803.1|1804.4|1804.1|1803.4|1803.1|81
1662377100000|2022-09-05 11:25:00|1803.3|1803|1803|1802.7|1803.6|1803.3|1802.8|1802.5|69
1662377400000|2022-09-05 11:30:00|1802.9|1802.6|1803|1802.7|1803.6|1803.3|1802.6|1802.3|58
1662377700000|2022-09-05 11:35:00|1802.9|1802.6|1803.9|1803.6|1804.1|1803.8|1802.9|1802.6|64
1662378000000|2022-09-05 11:40:00|1804|1803.7|1804.5|1804.2|1804.6|1804.3|1803.2|1802.9|89
1662378300000|2022-09-05 11:45:00|1804.6|1804.3|1804.9|1804.6|1805.9|1805.6|1804.6|1804.3|100
1662378600000|2022-09-05 11:50:00|1805|1804.7|1802.5|1802.2|1805|1804.7|1802.4|1802.1|71
1662378900000|2022-09-05 11:55:00|1802.6|1802.3|1803.3|1803|1803.4|1803.1|1802.2|1801.9|87
1662379200000|2022-09-05 12:00:00|1803.4|1803.1|1804.1|1803.8|1804.5|1804.2|1803.2|1802.9|67
1662379500000|2022-09-05 12:05:00|1804|1803.7|1801.8|1801.5|1804.2|1803.9|1801.6|1801.3|166
1662379800000|2022-09-05 12:10:00|1801.9|1801.6|1802.5|1802.2|1802.9|1802.6|1801.6|1801.3|141
1662380100000|2022-09-05 12:15:00|1802.4|1802.1|1803.1|1802.8|1803.3|1803|1801.5|1801.2|134
1662380400000|2022-09-05 12:20:00|1803.2|1802.9|1802.9|1802.6|1803.6|1803.3|1802.5|1802.2|111
1662380700000|2022-09-05 12:25:00|1803|1802.7|1803.5|1803.2|1803.9|1803.6|1802.9|1802.6|131
1662381000000|2022-09-05 12:30:00|1803.4|1803.1|1803.9|1803.6|1804.5|1804.2|1803.4|1803.1|157
1662381300000|2022-09-05 12:35:00|1804|1803.7|1805.2|1804.9|1805.4|1805.1|1803.8|1803.5|131
1662381600000|2022-09-05 12:40:00|1805.1|1804.8|1806.3|1806|1806.4|1806.1|1804.8|1804.5|146
1662381900000|2022-09-05 12:45:00|1806.4|1806.1|1806.7|1806.4|1807.7|1807.4|1805.7|1805.4|266
1662382200000|2022-09-05 12:50:00|1806.6|1806.3|1806.4|1806.1|1807.3|1807|1806|1805.7|201
1662382500000|2022-09-05 12:55:00|1806.3|1806|1806.6|1806.3|1807|1806.7|1805.9|1805.6|123
1662382800000|2022-09-05 13:00:00|1806.7|1806.4|1808.6|1808.3|1809|1808.7|1806.5|1806.2|270
1662383100000|2022-09-05 13:05:00|1808.5|1808.2|1809.7|1809.4|1809.9|1809.6|1808.5|1808.2|290
1662383400000|2022-09-05 13:10:00|1809.6|1809.3|1811.4|1811.1|1811.6|1811.3|1809.6|1809.3|356
1662383700000|2022-09-05 13:15:00|1811.5|1811.2|1812|1811.7|1812.1|1811.8|1810.8|1810.5|368
1662384000000|2022-09-05 13:20:00|1812.1|1811.8|1811.1|1810.8|1812.7|1812.4|1811|1810.7|366
1662384300000|2022-09-05 13:25:00|1811.2|1810.9|1810.8|1810.5|1812.1|1811.8|1810.7|1810.4|257
1662384600000|2022-09-05 13:30:00|1811|1810.7|1808.6|1808.3|1811.4|1811.1|1808.4|1808.1|564
1662384900000|2022-09-05 13:35:00|1808.7|1808.4|1808.8|1808.5|1808.8|1808.5|1806.7|1806.4|793
1662385200000|2022-09-05 13:40:00|1808.7|1808.4|1808.7|1808.4|1809.5|1809.2|1808.5|1808.2|246
1662385500000|2022-09-05 13:45:00|1808.5|1808.2|1809.5|1809.2|1809.7|1809.4|1808.4|1808.1|174
1662385800000|2022-09-05 13:50:00|1809.6|1809.3|1808.5|1808.2|1809.6|1809.3|1808.4|1808.1|152
1662386100000|2022-09-05 13:55:00|1808.4|1808.1|1808.1|1807.8|1809.2|1808.9|1807.8|1807.5|173
1662386400000|2022-09-05 14:00:00|1807.9|1807.6|1808.2|1807.9|1808.5|1808.2|1807.5|1807.2|218
1662386700000|2022-09-05 14:05:00|1808.3|1808|1809.4|1809.1|1809.5|1809.2|1807.8|1807.5|246
1662387000000|2022-09-05 14:10:00|1809.3|1809|1811.7|1811.4|1811.8|1811.5|1809.3|1809|201
1662387300000|2022-09-05 14:15:00|1811.8|1811.5|1811.6|1811.3|1811.9|1811.6|1811.3|1811|211
1662387600000|2022-09-05 14:20:00|1811.7|1811.4|1812.3|1812|1812.4|1812.1|1811.6|1811.3|160
1662387900000|2022-09-05 14:25:00|1812.4|1812.1|1813|1812.7|1813.3|1813|1812.2|1811.9|185
1662388200000|2022-09-05 14:30:00|1813.1|1812.8|1813.9|1813.6|1814.5|1814.2|1812.8|1812.5|433
1662388500000|2022-09-05 14:35:00|1814|1813.7|1814.6|1814.3|1815.2|1814.9|1813.6|1813.3|263
1662388800000|2022-09-05 14:40:00|1814.7|1814.4|1814.7|1814.4|1815.4|1815.1|1814.7|1814.4|166
1662389100000|2022-09-05 14:45:00|1814.8|1814.5|1813.9|1813.6|1814.8|1814.5|1813.8|1813.5|148
1662389400000|2022-09-05 14:50:00|1814|1813.7|1814.9|1814.6|1815|1814.7|1813.8|1813.5|104
1662389700000|2022-09-05 14:55:00|1814.8|1814.5|1815.2|1814.9|1815.3|1815|1814.5|1814.2|145
1662390000000|2022-09-05 15:00:00|1815|1814.7|1816.8|1816.5|1817|1816.7|1814.1|1813.8|530
1662390300000|2022-09-05 15:05:00|1816.9|1816.6|1814.5|1814.2|1817.1|1816.8|1814.5|1814.2|275
1662390600000|2022-09-05 15:10:00|1814.4|1814.1|1814|1813.7|1814.5|1814.2|1813.7|1813.4|108
1662390900000|2022-09-05 15:15:00|1814.1|1813.8|1814.1|1813.8|1814.8|1814.5|1813.8|1813.5|209
1662391200000|2022-09-05 15:20:00|1814|1813.7|1813.7|1813.4|1814.2|1813.9|1813|1812.7|87
1662391500000|2022-09-05 15:25:00|1813.6|1813.3|1812.4|1812.1|1813.8|1813.5|1812.2|1811.9|182
1662391800000|2022-09-05 15:30:00|1812.3|1812|1811.2|1810.9|1812.7|1812.4|1811.1|1810.8|281
1662392100000|2022-09-05 15:35:00|1811.1|1810.8|1811.9|1811.6|1811.9|1811.6|1811.1|1810.8|195
1662392400000|2022-09-05 15:40:00|1812.1|1811.8|1812.8|1812.5|1812.9|1812.6|1811.9|1811.6|186
1662392700000|2022-09-05 15:45:00|1812.9|1812.6|1812.8|1812.5|1813.4|1813.1|1812.7|1812.4|28
1662393000000|2022-09-05 15:50:00|1812.5|1812.2|1811.4|1811.1|1812.5|1812.2|1811.3|1811|110
1662393300000|2022-09-05 15:55:00|1811.5|1811.2|1812.2|1811.9|1812.2|1811.9|1811.5|1811.2|36
1662393600000|2022-09-05 16:00:00|1812.1|1811.8|1812.9|1812.6|1813.1|1812.8|1812.1|1811.8|58
1662393900000|2022-09-05 16:05:00|1812.8|1812.5|1813.3|1813|1813.5|1813.2|1812.8|1812.5|44
1662394200000|2022-09-05 16:10:00|1813.4|1813.1|1814.6|1814.3|1814.8|1814.5|1813.4|1813.1|37
1662394500000|2022-09-05 16:15:00|1814.5|1814.2|1814.2|1813.9|1814.7|1814.4|1814.1|1813.8|33
1662394800000|2022-09-05 16:20:00|1814.3|1814|1815.1|1814.8|1815.3|1815|1813.9|1813.6|136
1662395100000|2022-09-05 16:25:00|1815|1814.7|1813.5|1813.2|1815.3|1815|1813.2|1812.9|142
1662395400000|2022-09-05 16:30:00|1813.7|1813.4|1813.2|1812.9|1813.7|1813.4|1812.6|1812.3|45
1662395700000|2022-09-05 16:35:00|1813.1|1812.8|1813.2|1812.9|1813.7|1813.4|1812.8|1812.5|35
1662396000000|2022-09-05 16:40:00|1813.3|1813|1812.2|1811.9|1813.4|1813.1|1812.1|1811.8|44
1662396300000|2022-09-05 16:45:00|1812.3|1812|1811.9|1811.6|1812.5|1812.2|1811.8|1811.5|70
1662396600000|2022-09-05 16:50:00|1812.1|1811.8|1813.5|1813.2|1813.5|1813.2|1812|1811.7|100
1662396900000|2022-09-05 16:55:00|1813.3|1813|1813|1812.7|1813.3|1813|1812.8|1812.5|63
1662397200000|2022-09-05 17:00:00|1813.4|1812.6|1813.6|1812.8|1813.6|1812.8|1813.4|1812.6|0
1662397500000|2022-09-05 17:05:00|1813.8|1813|1813.8|1813|1813.8|1813|1813.8|1813|0
1662397800000|2022-09-05 17:10:00|1814.1|1813.3|1814.1|1813.3|1814.2|1813.4|1814.1|1813.3|0
1662398100000|2022-09-05 17:15:00|1813.9|1813.1|1813.8|1813|1813.9|1813.1|1813.8|1813|0
1662398400000|2022-09-05 17:20:00|1814|1813.2|1813.8|1813|1814.1|1813.3|1813.8|1813|0
1662398700000|2022-09-05 17:25:00|1813.6|1812.8|1813.3|1812.5|1813.6|1812.8|1813.3|1812.5|0
1662399000000|2022-09-05 17:30:00|1813.1|1812.3|1812.9|1812.1|1813.3|1812.5|1812.9|1812.1|0
1662399300000|2022-09-05 17:35:00|1813.1|1812.3|1813.3|1812.5|1813.3|1812.5|1813.1|1812.3|0
1662399600000|2022-09-05 17:40:00|1813.2|1812.4|1812.6|1811.8|1813.2|1812.4|1812.5|1811.7|0
1662399900000|2022-09-05 17:45:00|1812.8|1812|1812.6|1811.8|1813|1812.2|1812.6|1811.8|0
1662400500000|2022-09-05 17:55:00|1811.9|1811.1|1811.9|1811.1|1811.9|1811.1|1811.9|1811.1|0
1662401100000|2022-09-05 18:05:00|1812.2|1811.4|1812.3|1811.5|1812.3|1811.5|1812.2|1811.4|0
1662405000000|2022-09-05 19:10:00|1812.1|1811.3|1812|1811.2|1812.1|1811.3|1811.9|1811.1|0
1662405600000|2022-09-05 19:20:00|1812.2|1811.4|1812.2|1811.4|1812.4|1811.6|1812|1811.2|0
1662405900000|2022-09-05 19:25:00|1812.1|1811.3|1812.4|1811.6|1812.4|1811.6|1812|1811.2|0
1662407100000|2022-09-05 19:45:00|1812.5|1811.7|1812.4|1811.6|1812.8|1812|1812.4|1811.6|0
1662407400000|2022-09-05 19:50:00|1812.3|1811.5|1812|1811.2|1812.4|1811.6|1812|1811.2|0
1662407700000|2022-09-05 19:55:00|1811.9|1811.1|1810.5|1809.7|1811.9|1811.1|1810.5|1809.7|0
1662408000000|2022-09-05 20:00:00|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|0
1662410400000|2022-09-05 20:40:00|1810.3|1809.5|1810.3|1809.5|1810.3|1809.5|1810.3|1809.5|0
1662414300000|2022-09-05 21:45:00|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|1810.4|1809.6|0
1662415200000|2022-09-05 22:00:00|1813.5|1813.2|1811.7|1811.4|1813.5|1813.2|1810.2|1809.9|231
1662415500000|2022-09-05 22:05:00|1811.8|1811.5|1811.6|1811.3|1811.9|1811.6|1810.9|1810.6|86
1662415800000|2022-09-05 22:10:00|1811.5|1811.2|1812.6|1812.3|1813|1812.7|1811.4|1811.1|71
1662416100000|2022-09-05 22:15:00|1812.7|1812.4|1812.8|1812.5|1813.1|1812.8|1812.3|1812|17
1662416400000|2022-09-05 22:20:00|1812.9|1812.6|1814|1813.7|1814.5|1814.2|1812.7|1812.4|62
1662416700000|2022-09-05 22:25:00|1813.9|1813.6|1814.1|1813.8|1814.9|1814.6|1813.4|1813.1|140
1662417000000|2022-09-05 22:30:00|1814|1813.7|1814|1813.7|1814.3|1814|1813.4|1813.1|20
1662417300000|2022-09-05 22:35:00|1813.9|1813.6|1816.4|1816.1|1816.6|1816.3|1813.4|1813.1|169
1662417600000|2022-09-05 22:40:00|1816.5|1816.2|1815.1|1814.8|1816.7|1816.4|1815.1|1814.8|70
1662417900000|2022-09-05 22:45:00|1815|1814.7|1815|1814.7|1815.6|1815.3|1814.8|1814.5|43
1662418200000|2022-09-05 22:50:00|1815.1|1814.8|1815.7|1815.4|1815.9|1815.6|1814.9|1814.6|32
1662418500000|2022-09-05 22:55:00|1815.6|1815.3|1814.9|1814.6|1815.6|1815.3|1814.7|1814.4|14
1662418800000|2022-09-05 23:00:00|1815|1814.7|1814.5|1814.2|1815.1|1814.8|1814.5|1814.2|16
1662419100000|2022-09-05 23:05:00|1814.4|1814.1|1814.8|1814.5|1814.8|1814.5|1814.2|1813.9|15
1662419400000|2022-09-05 23:10:00|1814.7|1814.4|1814|1813.7|1814.8|1814.5|1813.8|1813.5|51
1662419700000|2022-09-05 23:15:00|1814.1|1813.8|1814.4|1814.1|1814.4|1814.1|1813.5|1813.2|17
1662420000000|2022-09-05 23:20:00|1814.5|1814.2|1813.9|1813.6|1814.6|1814.3|1813.6|1813.3|77
1662420300000|2022-09-05 23:25:00|1814|1813.7|1813.6|1813.3|1814|1813.7|1813.1|1812.8|43
1662420600000|2022-09-05 23:30:00|1813.7|1813.4|1813.4|1813.1|1813.9|1813.6|1813.2|1812.9|16
1662420900000|2022-09-05 23:35:00|1813.3|1813|1814.1|1813.8|1814.1|1813.8|1813.1|1812.8|9
1662421200000|2022-09-05 23:40:00|1814.2|1813.9|1814.5|1814.2|1814.7|1814.4|1814.2|1813.9|16
1662421500000|2022-09-05 23:45:00|1814.6|1814.3|1813.9|1813.6|1814.6|1814.3|1813.6|1813.3|27
1662421800000|2022-09-05 23:50:00|1814|1813.7|1812.5|1812.2|1814.2|1813.9|1812|1811.7|39
1662422100000|2022-09-05 23:55:00|1812.6|1812.3|1812.8|1812.5|1813|1812.7|1812.3|1812|20
1662422400000|2022-09-06 00:00:00|1812.7|1812.4|1810.7|1810.4|1812.9|1812.6|1810.3|1810|175
1662422700000|2022-09-06 00:05:00|1810.8|1810.5|1812.8|1812.5|1812.8|1812.5|1810.8|1810.5|141
1662423000000|2022-09-06 00:10:00|1812.9|1812.6|1814.1|1813.8|1814.3|1814|1812.3|1812|74
1662423300000|2022-09-06 00:15:00|1814.3|1814|1815|1814.7|1815.3|1815|1813.8|1813.5|82
1662423600000|2022-09-06 00:20:00|1815.1|1814.8|1815.7|1815.4|1816|1815.7|1815.1|1814.8|101
1662423900000|2022-09-06 00:25:00|1815.8|1815.5|1816.6|1816.3|1816.9|1816.6|1815.6|1815.3|166
1662424200000|2022-09-06 00:30:00|1816.7|1816.4|1819.1|1818.8|1819.5|1819.2|1816.6|1816.3|431
1662424500000|2022-09-06 00:35:00|1819|1818.7|1818|1817.7|1819.5|1819.2|1817.9|1817.6|94
1662424800000|2022-09-06 00:40:00|1818.1|1817.8|1819.2|1818.9|1819.6|1819.3|1818.1|1817.8|68
1662425100000|2022-09-06 00:45:00|1819.1|1818.8|1820.2|1819.9|1820.3|1820|1818.9|1818.6|166
1662425400000|2022-09-06 00:50:00|1820.1|1819.8|1820.4|1820.1|1820.4|1820.1|1819.5|1819.2|163
1662425700000|2022-09-06 00:55:00|1820.5|1820.2|1820.8|1820.5|1822.1|1821.8|1820.3|1820|150
1662426000000|2022-09-06 01:00:00|1820.9|1820.6|1821.6|1821.3|1821.8|1821.5|1820.3|1820|134
1662426300000|2022-09-06 01:05:00|1821.7|1821.4|1821|1820.7|1822|1821.7|1820.9|1820.6|98
1662426600000|2022-09-06 01:10:00|1820.9|1820.6|1820.4|1820.1|1821.1|1820.8|1820|1819.7|49
1662426900000|2022-09-06 01:15:00|1820.3|1820|1820|1819.7|1820.9|1820.6|1819.8|1819.5|46
1662427200000|2022-09-06 01:20:00|1819.9|1819.6|1819.9|1819.6|1820.6|1820.3|1819.7|1819.4|22
1662427500000|2022-09-06 01:25:00|1820|1819.7|1819.2|1818.9|1820.1|1819.8|1818.9|1818.6|65
1662427800000|2022-09-06 01:30:00|1819.1|1818.8|1818.6|1818.3|1819.8|1819.5|1818.4|1818.1|42
1662428100000|2022-09-06 01:35:00|1818.7|1818.4|1818.6|1818.3|1819.5|1819.2|1818.4|1818.1|32
1662428400000|2022-09-06 01:40:00|1818.5|1818.2|1818|1817.7|1818.8|1818.5|1817.9|1817.6|25
1662428700000|2022-09-06 01:45:00|1818.1|1817.8|1817.2|1816.9|1818.1|1817.8|1816.8|1816.5|157
1662429000000|2022-09-06 01:50:00|1817.3|1817|1816.6|1816.3|1817.5|1817.2|1816.4|1816.1|24
1662429300000|2022-09-06 01:55:00|1816.5|1816.2|1815.9|1815.6|1816.6|1816.3|1815.6|1815.3|66
1662429600000|2022-09-06 02:00:00|1815.8|1815.5|1816.4|1816.1|1817.1|1816.8|1815.8|1815.5|69
1662429900000|2022-09-06 02:05:00|1816.5|1816.2|1813.9|1813.6|1816.5|1816.2|1813.8|1813.5|138
1662430200000|2022-09-06 02:10:00|1813.8|1813.5|1815.3|1815|1815.4|1815.1|1813.7|1813.4|53
1662430500000|2022-09-06 02:15:00|1815.4|1815.1|1815.3|1815|1815.8|1815.5|1814.8|1814.5|47
1662430800000|2022-09-06 02:20:00|1815.4|1815.1|1815.1|1814.8|1815.6|1815.3|1814.4|1814.1|39
1662431100000|2022-09-06 02:25:00|1815|1814.7|1815.2|1814.9|1815.7|1815.4|1814.9|1814.6|61
1662431400000|2022-09-06 02:30:00|1815.1|1814.8|1814.8|1814.5|1815.4|1815.1|1814|1813.7|31
1662431700000|2022-09-06 02:35:00|1814.9|1814.6|1816.3|1816|1816.4|1816.1|1814.8|1814.5|66
1662432000000|2022-09-06 02:40:00|1816.2|1815.9|1816.9|1816.6|1817.2|1816.9|1816.1|1815.8|96
1662432300000|2022-09-06 02:45:00|1817|1816.7|1816.6|1816.3|1817|1816.7|1816.1|1815.8|28
1662432600000|2022-09-06 02:50:00|1816.5|1816.2|1817.1|1816.8|1817.2|1816.9|1816.2|1815.9|18
1662432900000|2022-09-06 02:55:00|1817.2|1816.9|1816.9|1816.6|1817.2|1816.9|1816.5|1816.2|12
1662433200000|2022-09-06 03:00:00|1817|1816.7|1815.7|1815.4|1817.2|1816.9|1815.5|1815.2|40
1662433500000|2022-09-06 03:05:00|1815.6|1815.3|1815.5|1815.2|1815.9|1815.6|1815.2|1814.9|22
1662433800000|2022-09-06 03:10:00|1815.4|1815.1|1814.5|1814.2|1815.8|1815.5|1814.4|1814.1|17
1662434100000|2022-09-06 03:15:00|1814.4|1814.1|1815|1814.7|1815.2|1814.9|1814.2|1813.9|22
1662434400000|2022-09-06 03:20:00|1815.1|1814.8|1815.1|1814.8|1815.7|1815.4|1814.9|1814.6|109
1662434700000|2022-09-06 03:25:00|1815.2|1814.9|1815.9|1815.6|1816.3|1816|1815.1|1814.8|38
1662435000000|2022-09-06 03:30:00|1816|1815.7|1815.3|1815|1816.1|1815.8|1815.3|1815|27
1662435300000|2022-09-06 03:35:00|1815.4|1815.1|1815.6|1815.3|1816|1815.7|1815.3|1815|18
1662435600000|2022-09-06 03:40:00|1815.5|1815.2|1814.1|1813.8|1815.5|1815.2|1814|1813.7|14
1662435900000|2022-09-06 03:45:00|1813.8|1813.5|1813|1812.7|1814.7|1814.4|1813|1812.7|97
1662436200000|2022-09-06 03:50:00|1813.1|1812.8|1813.3|1813|1813.4|1813.1|1812.7|1812.4|99
1662436500000|2022-09-06 03:55:00|1813.2|1812.9|1813.5|1813.2|1813.7|1813.4|1813.1|1812.8|27
1662436800000|2022-09-06 04:00:00|1813.6|1813.3|1813.9|1813.6|1814.1|1813.8|1813.4|1813.1|44
1662437100000|2022-09-06 04:05:00|1813.8|1813.5|1814|1813.7|1814.5|1814.2|1813.8|1813.5|29
1662437400000|2022-09-06 04:10:00|1813.9|1813.6|1814.1|1813.8|1814.2|1813.9|1813.8|1813.5|8
1662437700000|2022-09-06 04:15:00|1814.2|1813.9|1813.7|1813.4|1814.2|1813.9|1813.5|1813.2|4
1662438000000|2022-09-06 04:20:00|1813.8|1813.5|1814.5|1814.2|1814.9|1814.6|1813.6|1813.3|4
1662438300000|2022-09-06 04:25:00|1814.6|1814.3|1814.9|1814.6|1815|1814.7|1814.3|1814|15
1662438600000|2022-09-06 04:30:00|1815|1814.7|1814.4|1814.1|1815|1814.7|1814.2|1813.9|20
1662438900000|2022-09-06 04:35:00|1814.3|1814|1814.4|1814.1|1814.9|1814.6|1814.2|1813.9|22
1662439200000|2022-09-06 04:40:00|1814.5|1814.2|1814.2|1813.9|1814.8|1814.5|1814.2|1813.9|7
1662439500000|2022-09-06 04:45:00|1814.1|1813.8|1813.7|1813.4|1814.5|1814.2|1813.5|1813.2|15
1662439800000|2022-09-06 04:50:00|1813.8|1813.5|1813.9|1813.6|1814.2|1813.9|1813.5|1813.2|13
1662440100000|2022-09-06 04:55:00|1813.8|1813.5|1812.7|1812.4|1814|1813.7|1812.4|1812.1|79
1662440400000|2022-09-06 05:00:00|1812.8|1812.5|1811.8|1811.5|1813|1812.7|1811.8|1811.5|78
1662440700000|2022-09-06 05:05:00|1811.9|1811.6|1812.4|1812.1|1812.5|1812.2|1811.7|1811.4|78
1662441000000|2022-09-06 05:10:00|1812.3|1812|1812.4|1812.1|1812.6|1812.3|1811.6|1811.3|30
1662441300000|2022-09-06 05:15:00|1812.5|1812.2|1812.3|1812|1812.6|1812.3|1812.1|1811.8|26
1662441600000|2022-09-06 05:20:00|1812.4|1812.1|1812.9|1812.6|1813|1812.7|1811.8|1811.5|27
1662441900000|2022-09-06 05:25:00|1813|1812.7|1812.7|1812.4|1813.1|1812.8|1812.2|1811.9|26
1662442200000|2022-09-06 05:30:00|1812.9|1812.6|1811.6|1811.3|1812.9|1812.6|1811.2|1810.9|265
1662442500000|2022-09-06 05:35:00|1811.7|1811.4|1813.6|1813.3|1813.8|1813.5|1811.7|1811.4|46
1662442800000|2022-09-06 05:40:00|1813.5|1813.2|1813.4|1813.1|1813.7|1813.4|1813|1812.7|24
1662443100000|2022-09-06 05:45:00|1813.3|1813|1813.6|1813.3|1814.1|1813.8|1813.1|1812.8|20
1662443400000|2022-09-06 05:50:00|1813.7|1813.4|1813|1812.7|1814|1813.7|1812.9|1812.6|23
1662443700000|2022-09-06 05:55:00|1813.1|1812.8|1811.8|1811.5|1813.4|1813.1|1811.7|1811.4|82
1662444000000|2022-09-06 06:00:00|1811.7|1811.4|1811.5|1811.2|1812.8|1812.5|1810.4|1810.1|98
1662444300000|2022-09-06 06:05:00|1811.4|1811.1|1811.8|1811.5|1812|1811.7|1810.9|1810.6|71
1662444600000|2022-09-06 06:10:00|1811.9|1811.6|1812.9|1812.6|1812.9|1812.6|1810.9|1810.6|110
1662444900000|2022-09-06 06:15:00|1812.8|1812.5|1812.2|1811.9|1813.1|1812.8|1811.6|1811.3|43
1662445200000|2022-09-06 06:20:00|1812.3|1812|1813.7|1813.4|1814.1|1813.8|1812|1811.7|65
1662445500000|2022-09-06 06:25:00|1813.8|1813.5|1814.3|1814|1814.6|1814.3|1813.7|1813.4|46
1662445800000|2022-09-06 06:30:00|1814.4|1814.1|1815.2|1814.9|1815.9|1815.6|1814.1|1813.8|72
1662446100000|2022-09-06 06:35:00|1815.4|1815.1|1814.7|1814.4|1816.1|1815.8|1814.5|1814.2|59
1662446400000|2022-09-06 06:40:00|1814.8|1814.5|1815|1814.7|1815.3|1815|1814.7|1814.4|23
1662446700000|2022-09-06 06:45:00|1815.1|1814.8|1814.7|1814.4|1815.3|1815|1814.3|1814|30
1662447000000|2022-09-06 06:50:00|1814.6|1814.3|1814|1813.7|1814.7|1814.4|1813.9|1813.6|41
1662447300000|2022-09-06 06:55:00|1814.1|1813.8|1815.3|1815|1815.3|1815|1814|1813.7|54
1662447600000|2022-09-06 07:00:00|1815.2|1814.9|1817.2|1816.9|1818.2|1817.9|1814.1|1813.8|329
1662447900000|2022-09-06 07:05:00|1817.3|1817|1818.3|1818|1819.4|1819.1|1817|1816.7|235
1662448200000|2022-09-06 07:10:00|1818.4|1818.1|1819.9|1819.6|1820.9|1820.6|1818|1817.7|488
1662448500000|2022-09-06 07:15:00|1820|1819.7|1820|1819.7|1822.9|1822.6|1819.7|1819.4|724
1662448800000|2022-09-06 07:20:00|1820.1|1819.8|1822.8|1822.5|1823.7|1823.4|1820|1819.7|219
1662449100000|2022-09-06 07:25:00|1822.9|1822.6|1823.5|1823.2|1823.9|1823.6|1821.9|1821.6|197
1662449400000|2022-09-06 07:30:00|1823.6|1823.3|1821.4|1821.1|1823.6|1823.3|1821.3|1821|243
1662449700000|2022-09-06 07:35:00|1821.5|1821.2|1820.4|1820.1|1822.5|1822.2|1820.1|1819.8|219
1662450000000|2022-09-06 07:40:00|1820.3|1820|1819.9|1819.6|1821.5|1821.2|1819.9|1819.6|197
1662450300000|2022-09-06 07:45:00|1819.7|1819.4|1818.9|1818.6|1820.1|1819.8|1818.8|1818.5|130
1662450600000|2022-09-06 07:50:00|1819|1818.7|1818.2|1817.9|1819.5|1819.2|1817.9|1817.6|129
1662450900000|2022-09-06 07:55:00|1818.1|1817.8|1818.9|1818.6|1819.2|1818.9|1818|1817.7|106
1662451200000|2022-09-06 08:00:00|1819|1818.7|1817.6|1817.3|1819.1|1818.8|1817.4|1817.1|164
1662451500000|2022-09-06 08:05:00|1817.7|1817.4|1815.5|1815.2|1817.8|1817.5|1815.1|1814.8|252
1662451800000|2022-09-06 08:10:00|1815.3|1815|1814.7|1814.4|1815.7|1815.4|1813.3|1813|262
1662452100000|2022-09-06 08:15:00|1814.6|1814.3|1814.8|1814.5|1815.1|1814.8|1813.4|1813.1|154
1662452400000|2022-09-06 08:20:00|1814.7|1814.4|1813.5|1813.2|1815.4|1815.1|1813.3|1813|131
1662452700000|2022-09-06 08:25:00|1813.4|1813.1|1815.1|1814.8|1815.3|1815|1813.4|1813.1|197
1662453000000|2022-09-06 08:30:00|1815.2|1814.9|1814.3|1814|1815.7|1815.4|1813.8|1813.5|243
1662453300000|2022-09-06 08:35:00|1814.2|1813.9|1815|1814.7|1815.1|1814.8|1813.5|1813.2|246
1662453600000|2022-09-06 08:40:00|1815.1|1814.8|1815.6|1815.3|1816.5|1816.2|1814.9|1814.6|133
1662453900000|2022-09-06 08:45:00|1815.7|1815.4|1815.4|1815.1|1816.5|1816.2|1815.2|1814.9|72
1662454200000|2022-09-06 08:50:00|1815.3|1815|1816.5|1816.2|1816.6|1816.3|1814.6|1814.3|91
1662454500000|2022-09-06 08:55:00|1816.6|1816.3|1816.9|1816.6|1817|1816.7|1816|1815.7|126
1662454800000|2022-09-06 09:00:00|1816.8|1816.5|1813.2|1812.9|1816.9|1816.6|1813|1812.7|185
1662455100000|2022-09-06 09:05:00|1813|1812.7|1811.8|1811.5|1814|1813.7|1811.6|1811.3|185
1662455400000|2022-09-06 09:10:00|1811.9|1811.6|1811.4|1811.1|1812.4|1812.1|1810.8|1810.5|191
1662455700000|2022-09-06 09:15:00|1811.2|1810.9|1812.9|1812.6|1813.1|1812.8|1811.2|1810.9|91
1662456000000|2022-09-06 09:20:00|1812.8|1812.5|1813.7|1813.4|1813.9|1813.6|1811.7|1811.4|163
1662456300000|2022-09-06 09:25:00|1813.8|1813.5|1814.5|1814.2|1814.9|1814.6|1813.3|1813|211
1662456600000|2022-09-06 09:30:00|1814.6|1814.3|1815.2|1814.9|1815.3|1815|1813.7|1813.4|142
1662456900000|2022-09-06 09:35:00|1815.3|1815|1815.8|1815.5|1816|1815.7|1815.1|1814.8|142
1662457200000|2022-09-06 09:40:00|1815.7|1815.4|1815.3|1815|1817.1|1816.8|1815|1814.7|220
1662457500000|2022-09-06 09:45:00|1815.2|1814.9|1814.5|1814.2|1816.1|1815.8|1814.5|1814.2|118
1662457800000|2022-09-06 09:50:00|1814.6|1814.3|1816|1815.7|1816.6|1816.3|1814.6|1814.3|128
1662458100000|2022-09-06 09:55:00|1815.9|1815.6|1816.3|1816|1816.6|1816.3|1815.6|1815.3|73
1662458400000|2022-09-06 10:00:00|1816.4|1816.1|1816|1815.7|1816.5|1816.2|1815.3|1815|109
1662458700000|2022-09-06 10:05:00|1816.1|1815.8|1816.7|1816.4|1816.9|1816.6|1816.1|1815.8|95
1662459000000|2022-09-06 10:10:00|1816.6|1816.3|1818.6|1818.3|1818.7|1818.4|1816.2|1815.9|256
1662459300000|2022-09-06 10:15:00|1818.7|1818.4|1819.7|1819.4|1820.5|1820.2|1818.2|1817.9|215
1662459600000|2022-09-06 10:20:00|1819.8|1819.5|1821.5|1821.2|1821.6|1821.3|1819.3|1819|222
1662459900000|2022-09-06 10:25:00|1821.6|1821.3|1820.7|1820.4|1822.8|1822.5|1819.9|1819.6|603
1662460200000|2022-09-06 10:30:00|1820.8|1820.5|1818.8|1818.5|1820.8|1820.5|1818.3|1818|246
1662460500000|2022-09-06 10:35:00|1818.9|1818.6|1818.3|1818|1819.5|1819.2|1818.2|1817.9|134
1662460800000|2022-09-06 10:40:00|1818.4|1818.1|1818.1|1817.8|1818.9|1818.6|1817.7|1817.4|91
1662461100000|2022-09-06 10:45:00|1818|1817.7|1817.6|1817.3|1818.9|1818.6|1817.5|1817.2|93
1662461400000|2022-09-06 10:50:00|1817.7|1817.4|1816.8|1816.5|1818|1817.7|1816.6|1816.3|152
1662461700000|2022-09-06 10:55:00|1816.7|1816.4|1817.1|1816.8|1817.6|1817.3|1816.6|1816.3|112
1662462000000|2022-09-06 11:00:00|1816.8|1816.5|1817.1|1816.8|1817.5|1817.2|1816.5|1816.2|214
1662462300000|2022-09-06 11:05:00|1816.8|1816.5|1817.7|1817.4|1817.7|1817.4|1816.3|1816|183
1662462600000|2022-09-06 11:10:00|1817.6|1817.3|1817.3|1817|1818.1|1817.8|1817|1816.7|144
1662462900000|2022-09-06 11:15:00|1817.4|1817.1|1817|1816.7|1817.6|1817.3|1816.7|1816.4|123
1662463200000|2022-09-06 11:20:00|1816.9|1816.6|1815.2|1814.9|1817.6|1817.3|1814.8|1814.5|252
1662463500000|2022-09-06 11:25:00|1815.3|1815|1815.8|1815.5|1816.6|1816.3|1815.1|1814.8|122
1662463800000|2022-09-06 11:30:00|1815.6|1815.3|1815.3|1815|1816.3|1816|1814.7|1814.4|174
1662464100000|2022-09-06 11:35:00|1815.1|1814.8|1813.5|1813.2|1815.2|1814.9|1813.2|1812.9|198
1662464400000|2022-09-06 11:40:00|1813.4|1813.1|1814|1813.7|1814.2|1813.9|1812.6|1812.3|257
1662464700000|2022-09-06 11:45:00|1813.9|1813.6|1813.5|1813.2|1814.9|1814.6|1813.3|1813|311
1662465000000|2022-09-06 11:50:00|1813.3|1813|1814.7|1814.4|1815|1814.7|1812.8|1812.5|197
1662465300000|2022-09-06 11:55:00|1814.8|1814.5|1816|1815.7|1816.3|1816|1814.8|1814.5|249
1662465600000|2022-09-06 12:00:00|1815.9|1815.6|1816.8|1816.5|1817.5|1817.2|1815.9|1815.6|435
1662465900000|2022-09-06 12:05:00|1816.7|1816.4|1818.4|1818.1|1818.5|1818.2|1816.1|1815.8|653
1662466200000|2022-09-06 12:10:00|1818.2|1817.9|1818.1|1817.8|1818.6|1818.3|1817.6|1817.3|465
1662466500000|2022-09-06 12:15:00|1818.2|1817.9|1816.3|1816|1818.2|1817.9|1816|1815.7|673
1662466800000|2022-09-06 12:20:00|1816.4|1816.1|1815.2|1814.9|1816.8|1816.5|1814.9|1814.6|335
1662467100000|2022-09-06 12:25:00|1815.3|1815|1813.2|1812.9|1815.9|1815.6|1813.2|1812.9|519
1662467400000|2022-09-06 12:30:00|1813.3|1813|1813|1812.7|1814|1813.7|1812.6|1812.3|477
1662467700000|2022-09-06 12:35:00|1813.1|1812.8|1813.9|1813.6|1814.3|1814|1812.8|1812.5|240
1662468000000|2022-09-06 12:40:00|1813.8|1813.5|1814.1|1813.8|1815|1814.7|1813.5|1813.2|226
1662468300000|2022-09-06 12:45:00|1814.2|1813.9|1814.5|1814.2|1814.6|1814.3|1812.7|1812.4|240
1662468600000|2022-09-06 12:50:00|1814.6|1814.3|1814.3|1814|1815.1|1814.8|1813.8|1813.5|232
1662468900000|2022-09-06 12:55:00|1814.2|1813.9|1813.1|1812.8|1814.6|1814.3|1813.1|1812.8|258
1662469200000|2022-09-06 13:00:00|1813.2|1812.9|1813.1|1812.8|1815|1814.7|1812.9|1812.6|277
1662469500000|2022-09-06 13:05:00|1813.2|1812.9|1812.3|1812|1813.6|1813.3|1811.6|1811.3|511
1662469800000|2022-09-06 13:10:00|1812.2|1811.9|1812.3|1812|1812.7|1812.4|1811.6|1811.3|485
1662470100000|2022-09-06 13:15:00|1812.2|1811.9|1814.1|1813.8|1814.3|1814|1811.9|1811.6|429
1662470400000|2022-09-06 13:20:00|1814|1813.7|1813.5|1813.2|1814.6|1814.3|1813.1|1812.8|658
1662470700000|2022-09-06 13:25:00|1813.4|1813.1|1807.3|1807|1813.6|1813.3|1807.3|1807|1670
1662471000000|2022-09-06 13:30:00|1807.6|1807.3|1802.7|1802.4|1811.4|1811.1|1802.7|1802.4|11603
1662471300000|2022-09-06 13:35:00|1802.4|1802.1|1798|1797.7|1805.1|1804.8|1797.9|1797.6|6916
1662471600000|2022-09-06 13:40:00|1797.8|1797.5|1798.7|1798.4|1800.7|1800.4|1796.6|1796.3|4674
1662471900000|2022-09-06 13:45:00|1798.6|1798.3|1794.3|1794|1799.4|1799.1|1794|1793.7|4372
1662472200000|2022-09-06 13:50:00|1794.2|1793.9|1787.6|1787.3|1795|1794.7|1787.6|1787.3|3874
1662472500000|2022-09-06 13:55:00|1787.5|1787.2|1790.9|1790.6|1791.2|1790.9|1786.1|1785.8|3774
1662472800000|2022-09-06 14:00:00|1789.3|1789|1781.9|1781.6|1790.2|1789.9|1779.8|1779.5|6649
1662473100000|2022-09-06 14:05:00|1781.8|1781.5|1782|1781.7|1784|1783.7|1779.9|1779.6|5364
1662473400000|2022-09-06 14:10:00|1781.9|1781.6|1782.8|1782.5|1783.3|1783|1777.5|1777.2|5162
1662473700000|2022-09-06 14:15:00|1782.1|1781.8|1782.2|1781.9|1783.6|1783.3|1779.6|1779.3|3056
1662474000000|2022-09-06 14:20:00|1781.9|1781.6|1778.2|1777.9|1782.2|1781.9|1775.4|1775.1|2890
1662474300000|2022-09-06 14:25:00|1778.3|1778|1783.7|1783.4|1785.1|1784.8|1776.5|1776.2|4949
1662474600000|2022-09-06 14:30:00|1783.6|1783.3|1781.9|1781.6|1783.8|1783.5|1779.5|1779.2|2863
1662474900000|2022-09-06 14:35:00|1782|1781.7|1786.2|1785.9|1787.4|1787.1|1779|1778.7|3197
1662475200000|2022-09-06 14:40:00|1786.3|1786|1787.5|1787.2|1791.7|1791.4|1786.3|1786|3679
1662475500000|2022-09-06 14:45:00|1787.6|1787.3|1786.8|1786.5|1788.5|1788.2|1785.4|1785.1|2122
1662475800000|2022-09-06 14:50:00|1786.9|1786.6|1789.4|1789.1|1794.4|1794.1|1786.5|1786.2|3529
1662476100000|2022-09-06 14:55:00|1789.5|1789.2|1791.5|1791.2|1793.9|1793.6|1789.3|1789|3341
1662476400000|2022-09-06 15:00:00|1791.3|1791|1791.3|1791|1792.9|1792.6|1788.8|1788.5|2909
1662476700000|2022-09-06 15:05:00|1791.4|1791.1|1794.2|1793.9|1797.3|1797|1790.8|1790.5|4082
1662477000000|2022-09-06 15:10:00|1794.3|1794|1792.4|1792.1|1795.1|1794.8|1790.2|1789.9|2324
1662477300000|2022-09-06 15:15:00|1792.6|1792.3|1791.1|1790.8|1793.2|1792.9|1789.8|1789.5|2590
1662477600000|2022-09-06 15:20:00|1790.9|1790.6|1791.9|1791.6|1793.7|1793.4|1789.2|1788.9|3473
1662477900000|2022-09-06 15:25:00|1792|1791.7|1788.3|1788|1793.8|1793.5|1787.2|1786.9|3654
1662478200000|2022-09-06 15:30:00|1788.2|1787.9|1792.6|1792.3|1795.2|1794.9|1787.5|1787.2|3153
1662478500000|2022-09-06 15:35:00|1792.8|1792.5|1791.1|1790.8|1794.8|1794.5|1789.2|1788.9|2744
1662478800000|2022-09-06 15:40:00|1791|1790.7|1794.9|1794.6|1799.4|1799.1|1790.3|1790|5258
1662479100000|2022-09-06 15:45:00|1795|1794.7|1793.6|1793.3|1796.1|1795.8|1792.5|1792.2|1301
1662479400000|2022-09-06 15:50:00|1793.7|1793.4|1797.4|1797.1|1798.6|1798.3|1793.1|1792.8|1641
1662479700000|2022-09-06 15:55:00|1797.5|1797.2|1797.4|1797.1|1799.2|1798.9|1795.9|1795.6|1310
1662480000000|2022-09-06 16:00:00|1797.3|1797|1797.3|1797|1799.8|1799.5|1796.8|1796.5|1559
1662480300000|2022-09-06 16:05:00|1797.4|1797.1|1791.8|1791.5|1800.1|1799.8|1791.2|1790.9|1929
1662480600000|2022-09-06 16:10:00|1791.9|1791.6|1791.7|1791.4|1792.9|1792.6|1790.7|1790.4|1349
1662480900000|2022-09-06 16:15:00|1791.8|1791.5|1789.2|1788.9|1792.3|1792|1787.5|1787.2|2097
1662481200000|2022-09-06 16:20:00|1789.4|1789.1|1787.5|1787.2|1790.7|1790.4|1787|1786.7|1773
1662481500000|2022-09-06 16:25:00|1787.2|1786.9|1789.6|1789.3|1790.2|1789.9|1786.6|1786.3|1716
1662481800000|2022-09-06 16:30:00|1789.7|1789.4|1786.9|1786.6|1790.5|1790.2|1786.4|1786.1|1056
1662482100000|2022-09-06 16:35:00|1787|1786.7|1788.3|1788|1789.3|1789|1787|1786.7|952
1662482400000|2022-09-06 16:40:00|1788.2|1787.9|1791.6|1791.3|1791.9|1791.6|1786|1785.7|907
1662482700000|2022-09-06 16:45:00|1791.7|1791.4|1791.1|1790.8|1791.7|1791.4|1789.5|1789.2|836
1662483000000|2022-09-06 16:50:00|1791|1790.7|1790.6|1790.3|1791.7|1791.4|1788.5|1788.2|1002
1662483300000|2022-09-06 16:55:00|1790.7|1790.4|1790.2|1789.9|1792.3|1792|1789.6|1789.3|846
1662483600000|2022-09-06 17:00:00|1790|1789.7|1787.1|1786.8|1790.4|1790.1|1786|1785.7|1785
1662483900000|2022-09-06 17:05:00|1787.2|1786.9|1782.3|1782|1787.3|1787|1782.2|1781.9|1653
1662484200000|2022-09-06 17:10:00|1782.4|1782.1|1780.8|1780.5|1783.4|1783.1|1780.3|1780|1916
1662484500000|2022-09-06 17:15:00|1780.7|1780.4|1782.7|1782.4|1783.3|1783|1779.9|1779.6|1751
1662484800000|2022-09-06 17:20:00|1782.5|1782.2|1782.7|1782.4|1783.8|1783.5|1782.2|1781.9|1177
1662485100000|2022-09-06 17:25:00|1782.8|1782.5|1781.4|1781.1|1783.5|1783.2|1780.9|1780.6|1107
1662485400000|2022-09-06 17:30:00|1781.3|1781|1783.9|1783.6|1785.3|1785|1780.6|1780.3|1559
1662485700000|2022-09-06 17:35:00|1783.4|1783.1|1784.5|1784.2|1785.1|1784.8|1782|1781.7|948
1662486000000|2022-09-06 17:40:00|1784.6|1784.3|1782.9|1782.6|1784.6|1784.3|1780.9|1780.6|1028
1662486300000|2022-09-06 17:45:00|1783|1782.7|1780.6|1780.3|1784.1|1783.8|1780.2|1779.9|1384
1662486600000|2022-09-06 17:50:00|1780.5|1780.2|1781.4|1781.1|1781.8|1781.5|1778.9|1778.6|1298
1662486900000|2022-09-06 17:55:00|1781.5|1781.2|1784.3|1784|1784.8|1784.5|1781.3|1781|1606
1662487200000|2022-09-06 18:00:00|1784.1|1783.8|1785.3|1785|1787.1|1786.8|1783.6|1783.3|2249
1662487500000|2022-09-06 18:05:00|1785.4|1785.1|1785.8|1785.5|1786.6|1786.3|1783.6|1783.3|957
1662487800000|2022-09-06 18:10:00|1786.1|1785.8|1789.7|1789.4|1790.8|1790.5|1785.9|1785.6|2533
1662488100000|2022-09-06 18:15:00|1789.6|1789.3|1789.5|1789.2|1790.7|1790.4|1788.3|1788|1248
1662488400000|2022-09-06 18:20:00|1789.4|1789.1|1789|1788.7|1790.2|1789.9|1787.5|1787.2|876
1662488700000|2022-09-06 18:25:00|1788.9|1788.6|1787.9|1787.6|1789.3|1789|1787.1|1786.8|780
1662489000000|2022-09-06 18:30:00|1788|1787.7|1786.9|1786.6|1788.8|1788.5|1784.4|1784.1|1872
1662489300000|2022-09-06 18:35:00|1787|1786.7|1787.4|1787.1|1789.3|1789|1785.5|1785.2|1036
1662489600000|2022-09-06 18:40:00|1787.5|1787.2|1785.9|1785.6|1787.6|1787.3|1785.3|1785|900
1662489900000|2022-09-06 18:45:00|1785.8|1785.5|1786.5|1786.2|1786.9|1786.6|1784|1783.7|928
1662490200000|2022-09-06 18:50:00|1786.6|1786.3|1785.2|1784.9|1786.6|1786.3|1783|1782.7|1047
1662490500000|2022-09-06 18:55:00|1785|1784.7|1784.9|1784.6|1787.4|1787.1|1783.8|1783.5|1259
1662490800000|2022-09-06 19:00:00|1785.3|1785|1782.1|1781.8|1785.9|1785.6|1781.2|1780.9|1587
1662491100000|2022-09-06 19:05:00|1782.3|1782|1787|1786.7|1787.2|1786.9|1782|1781.7|1410
1662491400000|2022-09-06 19:10:00|1787.3|1787|1784.7|1784.4|1787.3|1787|1784.3|1784|1661
1662491700000|2022-09-06 19:15:00|1784.3|1784|1783.2|1782.9|1787|1786.7|1783.1|1782.8|1644
1662492000000|2022-09-06 19:20:00|1783.3|1783|1783.6|1783.3|1784.1|1783.8|1780|1779.7|2483
1662492300000|2022-09-06 19:25:00|1783.4|1783.1|1782.3|1782|1784.9|1784.6|1782.3|1782|1538
1662492600000|2022-09-06 19:30:00|1782.2|1781.9|1780.3|1780|1782.3|1782|1778.4|1778.1|2625
1662492900000|2022-09-06 19:35:00|1780.2|1779.9|1780.7|1780.4|1782|1781.7|1779.7|1779.4|1705
1662493200000|2022-09-06 19:40:00|1780.4|1780.1|1785.7|1785.4|1785.9|1785.6|1780.4|1780.1|2391
1662493500000|2022-09-06 19:45:00|1785.6|1785.3|1785.8|1785.5|1786|1785.7|1783|1782.7|3158
1662493800000|2022-09-06 19:50:00|1784.7|1784.4|1783.1|1782.8|1785.6|1785.3|1782.1|1781.8|3624
1662494100000|2022-09-06 19:55:00|1782.8|1782.5|1784.6|1784.3|1784.8|1784.5|1780.8|1780.5|9838
1662494400000|2022-09-06 20:00:00|1784.5|1784.2|1783.5|1783.2|1785.1|1784.8|1782.5|1782.2|3710
1662494700000|2022-09-06 20:05:00|1783.6|1783.3|1782.5|1782.2|1783.8|1783.5|1782.5|1782.2|878
1662495000000|2022-09-06 20:10:00|1782.6|1782.3|1782.3|1782|1783.1|1782.8|1781.8|1781.5|1138
1662495300000|2022-09-06 20:15:00|1782.2|1781.9|1783.5|1783.2|1783.5|1783.2|1781.8|1781.5|417
1662495600000|2022-09-06 20:20:00|1783.6|1783.3|1782.8|1782.5|1783.9|1783.6|1782.8|1782.5|150
1662495900000|2022-09-06 20:25:00|1782.9|1782.6|1782.8|1782.5|1783|1782.7|1782.1|1781.8|195
1662496200000|2022-09-06 20:30:00|1782.9|1782.6|1782.7|1782.4|1782.9|1782.6|1782.2|1781.9|136
1662496500000|2022-09-06 20:35:00|1782.8|1782.5|1782.9|1782.6|1783.1|1782.8|1782.5|1782.2|280
1662496800000|2022-09-06 20:40:00|1783|1782.7|1783.8|1783.5|1783.8|1783.5|1782.8|1782.5|101
1662497100000|2022-09-06 20:45:00|1783.7|1783.4|1783.9|1783.6|1783.9|1783.6|1783.3|1783|102
1662497400000|2022-09-06 20:50:00|1783.8|1783.5|1782.7|1782.4|1784|1783.7|1782.7|1782.4|263
1662497700000|2022-09-06 20:55:00|1782.9|1782.6|1783.8|1783|1783.9|1783.6|1782.6|1782.3|305
1662498000000|2022-09-06 21:00:00|1783.9|1783.1|1783.8|1783|1784.1|1783.3|1783.7|1782.9|0
1662498300000|2022-09-06 21:05:00|1783.7|1782.9|1783.5|1782.7|1783.7|1782.9|1783.5|1782.7|0
1662498600000|2022-09-06 21:10:00|1783.4|1782.6|1783.5|1782.7|1783.5|1782.7|1783.3|1782.5|0
1662498900000|2022-09-06 21:15:00|1783.4|1782.6|1783.6|1782.8|1783.6|1782.8|1783.4|1782.6|0
1662499200000|2022-09-06 21:20:00|1783.5|1782.7|1783.3|1782.5|1783.8|1783|1783.2|1782.4|0
1662499500000|2022-09-06 21:25:00|1783.6|1782.8|1783.5|1782.7|1783.6|1782.8|1783.4|1782.6|0
1662499800000|2022-09-06 21:30:00|1783.4|1782.6|1783.5|1782.7|1783.5|1782.7|1783.4|1782.6|0
1662500100000|2022-09-06 21:35:00|1783.6|1782.8|1783.5|1782.7|1783.6|1782.8|1783.4|1782.6|0
1662500400000|2022-09-06 21:40:00|1783.4|1782.6|1783.4|1782.6|1783.4|1782.6|1783.4|1782.6|0
1662500700000|2022-09-06 21:45:00|1783.3|1782.5|1783.3|1782.5|1783.3|1782.5|1783.3|1782.5|0
1662501300000|2022-09-06 21:55:00|1783.4|1782.6|1783.5|1782.7|1783.5|1782.7|1783.3|1782.5|0
1662501600000|2022-09-06 22:00:00|1783.8|1783.2|1783.4|1783.1|1783.8|1783.5|1782.2|1781.9|173
1662501900000|2022-09-06 22:05:00|1783.5|1783.2|1783.5|1783.2|1783.6|1783.3|1782.6|1782.3|72
1662502200000|2022-09-06 22:10:00|1783.6|1783.3|1784.3|1784|1784.6|1784.3|1783.5|1783.2|136
1662502500000|2022-09-06 22:15:00|1784.2|1783.9|1784.5|1784.2|1784.7|1784.4|1783.4|1783.1|44
1662502800000|2022-09-06 22:20:00|1784.4|1784.1|1783.8|1783.5|1784.5|1784.2|1783.8|1783.5|30
1662503100000|2022-09-06 22:25:00|1783.9|1783.6|1784|1783.7|1784.1|1783.8|1783.5|1783.2|23
1662503400000|2022-09-06 22:30:00|1784.1|1783.8|1783.4|1783.1|1784.4|1784.1|1783.4|1783.1|15
1662503700000|2022-09-06 22:35:00|1783.3|1783|1783.7|1783.4|1783.8|1783.5|1783.3|1783|16
1662504000000|2022-09-06 22:40:00|1783.6|1783.3|1783.9|1783.6|1784.1|1783.8|1783.5|1783.2|19
1662504300000|2022-09-06 22:45:00|1783.6|1783.3|1784.2|1783.9|1784.3|1784|1783.5|1783.2|26
1662504600000|2022-09-06 22:50:00|1784.1|1783.8|1783.9|1783.6|1784.4|1784.1|1783.4|1783.1|32
1662504900000|2022-09-06 22:55:00|1784|1783.7|1783.9|1783.6|1784.3|1784|1783.9|1783.6|19
1662505200000|2022-09-06 23:00:00|1783.8|1783.5|1783.2|1782.9|1784.2|1783.9|1783.2|1782.9|35
1662505500000|2022-09-06 23:05:00|1783.1|1782.8|1781.9|1781.6|1783.4|1783.1|1781.4|1781.1|110
1662505800000|2022-09-06 23:10:00|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781|1780.7|43
1662506100000|2022-09-06 23:15:00|1781.8|1781.5|1782|1781.7|1782.4|1782.1|1781.8|1781.5|15
1662506400000|2022-09-06 23:20:00|1782.1|1781.8|1782.8|1782.5|1782.9|1782.6|1782|1781.7|8
1662506700000|2022-09-06 23:25:00|1782.9|1782.6|1782.4|1782.1|1783.2|1782.9|1782.4|1782.1|26
1662507000000|2022-09-06 23:30:00|1782.5|1782.2|1783|1782.7|1783.4|1783.1|1782.4|1782.1|41
1662507300000|2022-09-06 23:35:00|1783.1|1782.8|1783.1|1782.8|1783.6|1783.3|1782.9|1782.6|14
1662507600000|2022-09-06 23:40:00|1783.5|1783.2|1783.5|1783.2|1783.9|1783.6|1783.3|1783|38
1662507900000|2022-09-06 23:45:00|1783.4|1783.1|1782.5|1782.2|1783.5|1783.2|1782.2|1781.9|31
1662508200000|2022-09-06 23:50:00|1782.6|1782.3|1781.9|1781.6|1782.9|1782.6|1781.7|1781.4|46
1662508500000|2022-09-06 23:55:00|1782|1781.7|1782|1781.7|1782.5|1782.2|1781.6|1781.3|24
1662508800000|2022-09-07 00:00:00|1781.9|1781.6|1781.3|1781|1782.8|1782.5|1779|1778.7|157
1662509100000|2022-09-07 00:05:00|1781.2|1780.9|1782.5|1782.2|1782.6|1782.3|1780.9|1780.6|208
1662509400000|2022-09-07 00:10:00|1782.4|1782.1|1780.4|1780.1|1782.5|1782.2|1779.9|1779.6|45
1662509700000|2022-09-07 00:15:00|1780.3|1780|1774.4|1774.1|1780.3|1780|1774|1773.7|431
1662510000000|2022-09-07 00:20:00|1774.5|1774.2|1771.3|1771|1774.8|1774.5|1770.3|1770|472
1662510300000|2022-09-07 00:25:00|1771.2|1770.9|1772.6|1772.3|1772.7|1772.4|1771.1|1770.8|152
1662510600000|2022-09-07 00:30:00|1772.7|1772.4|1771.9|1771.6|1773.5|1773.2|1770.8|1770.5|218
1662510900000|2022-09-07 00:35:00|1772|1771.7|1771.7|1771.4|1772.5|1772.2|1770.3|1770|64
1662511200000|2022-09-07 00:40:00|1771.8|1771.5|1770.8|1770.5|1772|1771.7|1770.6|1770.3|37
1662511500000|2022-09-07 00:45:00|1770.7|1770.4|1772.1|1771.8|1772.4|1772.1|1770.3|1770|70
1662511800000|2022-09-07 00:50:00|1772.3|1772|1773.1|1772.8|1773.5|1773.2|1771.7|1771.4|58
1662512100000|2022-09-07 00:55:00|1773|1772.7|1773.4|1773.1|1774|1773.7|1772.3|1772|101
1662512400000|2022-09-07 01:00:00|1773.3|1773|1771.1|1770.8|1773.5|1773.2|1770.8|1770.5|43
1662512700000|2022-09-07 01:05:00|1771|1770.7|1771.3|1771|1772.1|1771.8|1770.9|1770.6|71
1662513000000|2022-09-07 01:10:00|1771.2|1770.9|1772.4|1772.1|1772.6|1772.3|1770.9|1770.6|43
1662513300000|2022-09-07 01:15:00|1772.3|1772|1772.3|1772|1773.4|1773.1|1771.7|1771.4|26
1662513600000|2022-09-07 01:20:00|1772.2|1771.9|1772.5|1772.2|1773.6|1773.3|1772.2|1771.9|27
1662513900000|2022-09-07 01:25:00|1772.4|1772.1|1772.9|1772.6|1773.7|1773.4|1772.1|1771.8|35
1662514200000|2022-09-07 01:30:00|1773|1772.7|1774.2|1773.9|1774.3|1774|1771.7|1771.4|49
1662514500000|2022-09-07 01:35:00|1774.1|1773.8|1773.8|1773.5|1774.1|1773.8|1772.1|1771.8|32
1662514800000|2022-09-07 01:40:00|1773.9|1773.6|1773|1772.7|1774|1773.7|1772.7|1772.4|28
1662515100000|2022-09-07 01:45:00|1773.1|1772.8|1775|1774.7|1775|1774.7|1772.5|1772.2|73
1662515400000|2022-09-07 01:50:00|1775.1|1774.8|1775.1|1774.8|1775.6|1775.3|1774.5|1774.2|101
1662515700000|2022-09-07 01:55:00|1775|1774.7|1774.6|1774.3|1775.3|1775|1774.5|1774.2|38
1662516000000|2022-09-07 02:00:00|1774.5|1774.2|1774.6|1774.3|1774.9|1774.6|1774.2|1773.9|23
1662516300000|2022-09-07 02:05:00|1774.5|1774.2|1775|1774.7|1775.1|1774.8|1774.2|1773.9|28
1662516600000|2022-09-07 02:10:00|1774.9|1774.6|1773.7|1773.4|1775|1774.7|1773.2|1772.9|41
1662516900000|2022-09-07 02:15:00|1773.8|1773.5|1773.3|1773|1773.9|1773.6|1773.1|1772.8|28
1662517200000|2022-09-07 02:20:00|1773.4|1773.1|1774.3|1774|1774.5|1774.2|1773.2|1772.9|18
1662517500000|2022-09-07 02:25:00|1774.4|1774.1|1775.5|1775.2|1775.7|1775.4|1774|1773.7|30
1662517800000|2022-09-07 02:30:00|1775.4|1775.1|1776.4|1776.1|1776.5|1776.2|1775.4|1775.1|70
1662518100000|2022-09-07 02:35:00|1776.5|1776.2|1775|1774.7|1776.9|1776.6|1774.8|1774.5|32
1662518400000|2022-09-07 02:40:00|1775.1|1774.8|1774.9|1774.6|1775.3|1775|1774.8|1774.5|11
1662518700000|2022-09-07 02:45:00|1775|1774.7|1775.4|1775.1|1775.5|1775.2|1774.6|1774.3|35
1662519000000|2022-09-07 02:50:00|1775.5|1775.2|1773.8|1773.5|1775.8|1775.5|1773.8|1773.5|49
1662519300000|2022-09-07 02:55:00|1773.9|1773.6|1773.6|1773.3|1773.9|1773.6|1773.2|1772.9|20
1662519600000|2022-09-07 03:00:00|1773.7|1773.4|1773.4|1773.1|1774|1773.7|1773|1772.7|55
1662519900000|2022-09-07 03:05:00|1773.5|1773.2|1772.9|1772.6|1773.8|1773.5|1772.9|1772.6|16
1662520200000|2022-09-07 03:10:00|1772.8|1772.5|1772.6|1772.3|1773|1772.7|1771.8|1771.5|71
1662520500000|2022-09-07 03:15:00|1772.7|1772.4|1771.6|1771.3|1772.8|1772.5|1771.2|1770.9|42
1662520800000|2022-09-07 03:20:00|1771.7|1771.4|1772.1|1771.8|1772.1|1771.8|1771.4|1771.1|35
1662521100000|2022-09-07 03:25:00|1772|1771.7|1773.8|1773.5|1773.9|1773.6|1771.9|1771.6|97
1662521400000|2022-09-07 03:30:00|1773.9|1773.6|1773|1772.7|1773.9|1773.6|1772.4|1772.1|27
1662521700000|2022-09-07 03:35:00|1773.1|1772.8|1772.1|1771.8|1773.2|1772.9|1772|1771.7|19
1662522000000|2022-09-07 03:40:00|1772.2|1771.9|1772.4|1772.1|1772.6|1772.3|1772|1771.7|29
1662522300000|2022-09-07 03:45:00|1772.5|1772.2|1772.8|1772.5|1773|1772.7|1772.5|1772.2|18
1662522600000|2022-09-07 03:50:00|1772.7|1772.4|1774.2|1773.9|1774.2|1773.9|1772.1|1771.8|60
1662522900000|2022-09-07 03:55:00|1774.1|1773.8|1774.4|1774.1|1774.5|1774.2|1773.7|1773.4|81
1662523200000|2022-09-07 04:00:00|1774.3|1774|1773|1772.7|1774.5|1774.2|1773|1772.7|38
1662523500000|2022-09-07 04:05:00|1772.9|1772.6|1773.1|1772.8|1773.3|1773|1772.8|1772.5|36
1662523800000|2022-09-07 04:10:00|1773|1772.7|1773|1772.7|1773.4|1773.1|1772.8|1772.5|10
1662524100000|2022-09-07 04:15:00|1773.1|1772.8|1773.1|1772.8|1773.5|1773.2|1772.9|1772.6|13
1662524400000|2022-09-07 04:20:00|1773|1772.7|1772.5|1772.2|1773.3|1773|1772.4|1772.1|34
1662524700000|2022-09-07 04:25:00|1772.4|1772.1|1772.5|1772.2|1772.7|1772.4|1772.3|1772|11
1662525000000|2022-09-07 04:30:00|1772.6|1772.3|1773.5|1773.2|1773.7|1773.4|1772.5|1772.2|31
1662525300000|2022-09-07 04:35:00|1773.6|1773.3|1774.3|1774|1774.5|1774.2|1773.5|1773.2|26
1662525600000|2022-09-07 04:40:00|1774.4|1774.1|1774.1|1773.8|1774.4|1774.1|1773.7|1773.4|25
1662525900000|2022-09-07 04:45:00|1774.2|1773.9|1775.3|1775|1775.3|1775|1774.1|1773.8|111
1662526200000|2022-09-07 04:50:00|1775.4|1775.1|1775.8|1775.5|1776.4|1776.1|1775|1774.7|63
1662526500000|2022-09-07 04:55:00|1775.9|1775.6|1775.5|1775.2|1776.4|1776.1|1775.3|1775|29
1662526800000|2022-09-07 05:00:00|1775.6|1775.3|1775.6|1775.3|1776.2|1775.9|1774.9|1774.6|45
1662527100000|2022-09-07 05:05:00|1775.7|1775.4|1777.1|1776.8|1777.2|1776.9|1775.5|1775.2|68
1662527400000|2022-09-07 05:10:00|1777.2|1776.9|1777.3|1777|1777.8|1777.5|1776.8|1776.5|100
1662527700000|2022-09-07 05:15:00|1777.4|1777.1|1778.4|1778.1|1778.6|1778.3|1777.1|1776.8|26
1662528000000|2022-09-07 05:20:00|1778.5|1778.2|1778.6|1778.3|1778.8|1778.5|1777.8|1777.5|51
1662528300000|2022-09-07 05:25:00|1778.7|1778.4|1776.8|1776.5|1778.7|1778.4|1776.8|1776.5|56
1662528600000|2022-09-07 05:30:00|1776.9|1776.6|1776.5|1776.2|1777.3|1777|1776.4|1776.1|51
1662528900000|2022-09-07 05:35:00|1776.6|1776.3|1776.2|1775.9|1776.7|1776.4|1776|1775.7|38
1662529200000|2022-09-07 05:40:00|1776.3|1776|1777.2|1776.9|1777.3|1777|1776.1|1775.8|55
1662529500000|2022-09-07 05:45:00|1777.3|1777|1777.3|1777|1778.2|1777.9|1776.8|1776.5|61
1662529800000|2022-09-07 05:50:00|1777.4|1777.1|1777.3|1777|1777.4|1777.1|1776.5|1776.2|33
1662530100000|2022-09-07 05:55:00|1777.4|1777.1|1776.7|1776.4|1777.8|1777.5|1776.5|1776.2|26
1662530400000|2022-09-07 06:00:00|1776.8|1776.5|1774.5|1774.2|1777.8|1777.5|1774.4|1774.1|146
1662530700000|2022-09-07 06:05:00|1774.6|1774.3|1775.3|1775|1775.4|1775.1|1774.6|1774.3|47
1662531000000|2022-09-07 06:10:00|1775.2|1774.9|1777.7|1777.4|1777.9|1777.6|1774.8|1774.5|66
1662531300000|2022-09-07 06:15:00|1777.8|1777.5|1778.2|1777.9|1778.4|1778.1|1776.6|1776.3|50
1662531600000|2022-09-07 06:20:00|1778.4|1778.1|1779.6|1779.3|1780.4|1780.1|1778.1|1777.8|164
1662531900000|2022-09-07 06:25:00|1779.7|1779.4|1779|1778.7|1779.9|1779.6|1778.5|1778.2|120
1662532200000|2022-09-07 06:30:00|1779.1|1778.8|1778.6|1778.3|1779.1|1778.8|1777.7|1777.4|103
1662532500000|2022-09-07 06:35:00|1778.7|1778.4|1778.9|1778.6|1779.3|1779|1778.1|1777.8|90
1662532800000|2022-09-07 06:40:00|1778.8|1778.5|1779.5|1779.2|1780|1779.7|1778.8|1778.5|77
1662533100000|2022-09-07 06:45:00|1779.4|1779.1|1780.2|1779.9|1781.1|1780.8|1779.2|1778.9|278
1662533400000|2022-09-07 06:50:00|1780.1|1779.8|1779.2|1778.9|1780.4|1780.1|1779.2|1778.9|53
1662533700000|2022-09-07 06:55:00|1779.3|1779|1778.9|1778.6|1780|1779.7|1778.8|1778.5|73
1662534000000|2022-09-07 07:00:00|1779.4|1779.1|1779|1778.7|1781.4|1781.1|1778.8|1778.5|358
1662534300000|2022-09-07 07:05:00|1779.1|1778.8|1777.7|1777.4|1780.1|1779.8|1777.7|1777.4|190
1662534600000|2022-09-07 07:10:00|1777.5|1777.2|1777.8|1777.5|1779.7|1779.4|1776.9|1776.6|254
1662534900000|2022-09-07 07:15:00|1777.6|1777.3|1777.6|1777.3|1779|1778.7|1777.3|1777|125
1662535200000|2022-09-07 07:20:00|1777.7|1777.4|1776.4|1776.1|1779.2|1778.9|1776.2|1775.9|119
1662535500000|2022-09-07 07:25:00|1776.5|1776.2|1775.7|1775.4|1776.6|1776.3|1774.4|1774.1|265
1662535800000|2022-09-07 07:30:00|1775.5|1775.2|1777.4|1777.1|1777.4|1777.1|1774|1773.7|199
1662536100000|2022-09-07 07:35:00|1777.2|1776.9|1778.4|1778.1|1779|1778.7|1776.9|1776.6|134
1662536400000|2022-09-07 07:40:00|1778.3|1778|1779.6|1779.3|1779.8|1779.5|1778.2|1777.9|146
1662536700000|2022-09-07 07:45:00|1779.5|1779.2|1782.4|1782.1|1782.5|1782.2|1779.5|1779.2|274
1662537000000|2022-09-07 07:50:00|1782.3|1782|1781.4|1781.1|1782.3|1782|1780.4|1780.1|495
1662537300000|2022-09-07 07:55:00|1781.2|1780.9|1783.3|1783|1783.7|1783.4|1781|1780.7|578
1662537600000|2022-09-07 08:00:00|1783.2|1782.9|1785.4|1785.1|1785.4|1785.1|1782.1|1781.8|595
1662537900000|2022-09-07 08:05:00|1785.3|1785|1785|1784.7|1787.2|1786.9|1784.3|1784|974
1662538200000|2022-09-07 08:10:00|1784.9|1784.6|1783.3|1783|1785.1|1784.8|1783|1782.7|301
1662538500000|2022-09-07 08:15:00|1783.4|1783.1|1783.9|1783.6|1784.4|1784.1|1782.7|1782.4|416
1662538800000|2022-09-07 08:20:00|1784|1783.7|1783.7|1783.4|1784.4|1784.1|1782.8|1782.5|138
1662539100000|2022-09-07 08:25:00|1783.5|1783.2|1783.2|1782.9|1784.4|1784.1|1783|1782.7|74
1662539400000|2022-09-07 08:30:00|1783.1|1782.8|1784.3|1784|1784.6|1784.3|1783.1|1782.8|66
1662539700000|2022-09-07 08:35:00|1784.4|1784.1|1783|1782.7|1784.7|1784.4|1782.9|1782.6|120
1662540000000|2022-09-07 08:40:00|1782.9|1782.6|1783.8|1783.5|1783.9|1783.6|1782.5|1782.2|146
1662540300000|2022-09-07 08:45:00|1784|1783.7|1785.5|1785.2|1785.6|1785.3|1783.9|1783.6|149
1662540600000|2022-09-07 08:50:00|1785.6|1785.3|1786.1|1785.8|1786.7|1786.4|1784.1|1783.8|178
1662540900000|2022-09-07 08:55:00|1786|1785.7|1786.4|1786.1|1786.9|1786.6|1785.7|1785.4|153
1662541200000|2022-09-07 09:00:00|1786.6|1786.3|1783.6|1783.3|1786.6|1786.3|1783.3|1783|248
1662541500000|2022-09-07 09:05:00|1783.7|1783.4|1782.9|1782.6|1784.3|1784|1782.8|1782.5|135
1662541800000|2022-09-07 09:10:00|1783|1782.7|1783|1782.7|1783.9|1783.6|1782.3|1782|129
1662542100000|2022-09-07 09:15:00|1783.1|1782.8|1784.7|1784.4|1784.7|1784.4|1783.1|1782.8|137
1662542400000|2022-09-07 09:20:00|1784.8|1784.5|1783.7|1783.4|1785.4|1785.1|1783.4|1783.1|109
1662542700000|2022-09-07 09:25:00|1783.6|1783.3|1784|1783.7|1784.6|1784.3|1782.8|1782.5|108
1662543000000|2022-09-07 09:30:00|1784.1|1783.8|1784.2|1783.9|1784.4|1784.1|1783.1|1782.8|58
1662543300000|2022-09-07 09:35:00|1784.3|1784|1783|1782.7|1785.2|1784.9|1783|1782.7|86
1662543600000|2022-09-07 09:40:00|1782.9|1782.6|1784.8|1784.5|1785.3|1785|1782.8|1782.5|126
1662543900000|2022-09-07 09:45:00|1784.9|1784.6|1785.4|1785.1|1785.8|1785.5|1784|1783.7|114
1662544200000|2022-09-07 09:50:00|1785.5|1785.2|1785.2|1784.9|1785.6|1785.3|1784.7|1784.4|77
1662544500000|2022-09-07 09:55:00|1785.3|1785|1786.2|1785.9|1786.6|1786.3|1785.3|1785|85
1662544800000|2022-09-07 10:00:00|1786.3|1786|1785.1|1784.8|1786.7|1786.4|1784.9|1784.6|100
1662545100000|2022-09-07 10:05:00|1785.2|1784.9|1785|1784.7|1786.1|1785.8|1784.6|1784.3|105
1662545400000|2022-09-07 10:10:00|1785.1|1784.8|1784.7|1784.4|1785.2|1784.9|1784|1783.7|83
1662545700000|2022-09-07 10:15:00|1784.8|1784.5|1784.8|1784.5|1785|1784.7|1783.1|1782.8|174
1662546000000|2022-09-07 10:20:00|1784.9|1784.6|1786|1785.7|1786.3|1786|1784.1|1783.8|111
1662546300000|2022-09-07 10:25:00|1785.8|1785.5|1786.5|1786.2|1786.8|1786.5|1785.5|1785.2|168
1662546600000|2022-09-07 10:30:00|1786.6|1786.3|1785.4|1785.1|1786.7|1786.4|1785.3|1785|170
1662546900000|2022-09-07 10:35:00|1785.3|1785|1786.7|1786.4|1787.1|1786.8|1784.8|1784.5|115
1662547200000|2022-09-07 10:40:00|1786.6|1786.3|1786.2|1785.9|1786.7|1786.4|1785.4|1785.1|97
1662547500000|2022-09-07 10:45:00|1786.3|1786|1785.3|1785|1786.6|1786.3|1784.4|1784.1|313
1662547800000|2022-09-07 10:50:00|1785.4|1785.1|1786.6|1786.3|1786.8|1786.5|1785.2|1784.9|94
1662548100000|2022-09-07 10:55:00|1786.4|1786.1|1785.4|1785.1|1786.6|1786.3|1784.9|1784.6|96
1662548400000|2022-09-07 11:00:00|1785.5|1785.2|1785.2|1784.9|1785.6|1785.3|1784.8|1784.5|148
1662548700000|2022-09-07 11:05:00|1785.1|1784.8|1784.6|1784.3|1786.3|1786|1784.5|1784.2|70
1662549000000|2022-09-07 11:10:00|1784.7|1784.4|1785.9|1785.6|1786.1|1785.8|1784.6|1784.3|62
1662549300000|2022-09-07 11:15:00|1786|1785.7|1785.6|1785.3|1786.5|1786.2|1785.4|1785.1|108
1662549600000|2022-09-07 11:20:00|1785.5|1785.2|1786.7|1786.4|1786.9|1786.6|1785.5|1785.2|173
1662549900000|2022-09-07 11:25:00|1786.6|1786.3|1786.5|1786.2|1786.8|1786.5|1786.3|1786|110
1662550200000|2022-09-07 11:30:00|1786.6|1786.3|1785.7|1785.4|1786.8|1786.5|1785.3|1785|149
1662550500000|2022-09-07 11:35:00|1785.8|1785.5|1779.9|1779.6|1786.2|1785.9|1779.8|1779.5|1007
1662550800000|2022-09-07 11:40:00|1780|1779.7|1782.8|1782.5|1782.8|1782.5|1779.1|1778.8|570
1662551100000|2022-09-07 11:45:00|1782.7|1782.4|1781.3|1781|1782.8|1782.5|1780.5|1780.2|164
1662551400000|2022-09-07 11:50:00|1781.2|1780.9|1782.2|1781.9|1782.3|1782|1780.2|1779.9|223
1662551700000|2022-09-07 11:55:00|1782.3|1782|1781.5|1781.2|1782.7|1782.4|1781|1780.7|199
1662552000000|2022-09-07 12:00:00|1781.7|1781.4|1782|1781.7|1782.5|1782.2|1781.1|1780.8|248
1662552300000|2022-09-07 12:05:00|1781.9|1781.6|1778.4|1778.1|1782|1781.7|1777.3|1777|817
1662552600000|2022-09-07 12:10:00|1778.6|1778.3|1776.7|1776.4|1778.6|1778.3|1775.4|1775.1|829
1662552900000|2022-09-07 12:15:00|1776.4|1776.1|1775.9|1775.6|1777.2|1776.9|1775.1|1774.8|1033
1662553200000|2022-09-07 12:20:00|1775.8|1775.5|1776.2|1775.9|1777.1|1776.8|1774.9|1774.6|830
1662553500000|2022-09-07 12:25:00|1776.1|1775.8|1775.5|1775.2|1776.4|1776.1|1774.8|1774.5|463
1662553800000|2022-09-07 12:30:00|1775.4|1775.1|1777.4|1777.1|1777.6|1777.3|1775.3|1775|626
1662554100000|2022-09-07 12:35:00|1777.3|1777|1779.4|1779.1|1779.5|1779.2|1776.6|1776.3|456
1662554400000|2022-09-07 12:40:00|1779.6|1779.3|1778.8|1778.5|1779.8|1779.5|1778.5|1778.2|388
1662554700000|2022-09-07 12:45:00|1778.7|1778.4|1777.7|1777.4|1779|1778.7|1777.4|1777.1|237
1662555000000|2022-09-07 12:50:00|1777.5|1777.2|1776|1775.7|1778.5|1778.2|1775.7|1775.4|398
1662555300000|2022-09-07 12:55:00|1776.1|1775.8|1778.6|1778.3|1778.8|1778.5|1776.1|1775.8|239
1662555600000|2022-09-07 13:00:00|1778.7|1778.4|1778.7|1778.4|1779.3|1779|1777.8|1777.5|363
1662555900000|2022-09-07 13:05:00|1778.8|1778.5|1779.6|1779.3|1780.2|1779.9|1778.8|1778.5|335
1662556200000|2022-09-07 13:10:00|1779.7|1779.4|1779.3|1779|1780.2|1779.9|1777.7|1777.4|713
1662556500000|2022-09-07 13:15:00|1779.5|1779.2|1781.8|1781.5|1782|1781.7|1779.3|1779|473
1662556800000|2022-09-07 13:20:00|1781.7|1781.4|1781.9|1781.6|1782.4|1782.1|1781.3|1781|571
1662557100000|2022-09-07 13:25:00|1781.6|1781.3|1780.2|1779.9|1781.8|1781.5|1779.9|1779.6|764
1662557400000|2022-09-07 13:30:00|1779.4|1779.1|1784.3|1784|1784.3|1784|1779.4|1779.1|10474
1662557700000|2022-09-07 13:35:00|1784.1|1783.8|1789.8|1789.5|1790.7|1790.4|1783.7|1783.4|7203
1662558000000|2022-09-07 13:40:00|1789.9|1789.6|1792.1|1791.8|1793.4|1793.1|1788.8|1788.5|4449
1662558300000|2022-09-07 13:45:00|1792|1791.7|1793.6|1793.3|1795.1|1794.8|1791.5|1791.2|3873
1662558600000|2022-09-07 13:50:00|1793.7|1793.4|1789.6|1789.3|1794.2|1793.9|1787.7|1787.4|3268
1662558900000|2022-09-07 13:55:00|1790|1789.7|1788.8|1788.5|1792.4|1792.1|1787.9|1787.6|2595
1662559200000|2022-09-07 14:00:00|1789|1788.7|1792|1791.7|1793.2|1792.9|1784.8|1784.5|3943
1662559500000|2022-09-07 14:05:00|1792.1|1791.8|1791.1|1790.8|1793.4|1793.1|1788.7|1788.4|2942
1662559800000|2022-09-07 14:10:00|1791.2|1790.9|1786.5|1786.2|1792.5|1792.2|1786.5|1786.2|2441
1662560100000|2022-09-07 14:15:00|1786.6|1786.3|1790.2|1789.9|1791|1790.7|1784.9|1784.6|2665
1662560400000|2022-09-07 14:20:00|1790|1789.7|1788.2|1787.9|1792.2|1791.9|1787.7|1787.4|2653
1662560700000|2022-09-07 14:25:00|1788.1|1787.8|1794.5|1794.2|1794.9|1794.6|1787|1786.7|2509
1662561000000|2022-09-07 14:30:00|1795|1794.7|1796.5|1796.2|1799.1|1798.8|1795|1794.7|3541
1662561300000|2022-09-07 14:35:00|1796.7|1796.4|1795.7|1795.4|1798|1797.7|1794.4|1794.1|1754
1662561600000|2022-09-07 14:40:00|1795.8|1795.5|1795.7|1795.4|1798.3|1798|1794.1|1793.8|2355
1662561900000|2022-09-07 14:45:00|1795.6|1795.3|1794.1|1793.8|1796.1|1795.8|1793.1|1792.8|1191
1662562200000|2022-09-07 14:50:00|1794|1793.7|1796.1|1795.8|1797.1|1796.8|1793.3|1793|2021
1662562500000|2022-09-07 14:55:00|1796.2|1795.9|1795.4|1795.1|1797.5|1797.2|1795.2|1794.9|1449
1662562800000|2022-09-07 15:00:00|1795.5|1795.2|1797.5|1797.2|1798.2|1797.9|1793.2|1792.9|1833
1662563100000|2022-09-07 15:05:00|1797.4|1797.1|1798|1797.7|1798.6|1798.3|1795.5|1795.2|1815
1662563400000|2022-09-07 15:10:00|1797.9|1797.6|1798.6|1798.3|1800.2|1799.9|1797.2|1796.9|3093
1662563700000|2022-09-07 15:15:00|1798.7|1798.4|1796.9|1796.6|1799.4|1799.1|1795.6|1795.3|2941
1662564000000|2022-09-07 15:20:00|1797|1796.7|1798.1|1797.8|1798.7|1798.4|1795.9|1795.6|1874
1662564300000|2022-09-07 15:25:00|1798|1797.7|1796|1795.7|1799|1798.7|1795.8|1795.5|1756
1662564600000|2022-09-07 15:30:00|1796.3|1796|1794.8|1794.5|1798|1797.7|1794.1|1793.8|1912
1662564900000|2022-09-07 15:35:00|1794.9|1794.6|1796.8|1796.5|1797.8|1797.5|1794.9|1794.6|1043
1662565200000|2022-09-07 15:40:00|1797|1796.7|1795.4|1795.1|1798.1|1797.8|1794.8|1794.5|1478
1662565500000|2022-09-07 15:45:00|1795.3|1795|1798.7|1798.4|1799|1798.7|1795.3|1795|1266
1662565800000|2022-09-07 15:50:00|1798.6|1798.3|1799.7|1799.4|1800|1799.7|1798.2|1797.9|1005
1662566100000|2022-09-07 15:55:00|1799.8|1799.5|1797.4|1797.1|1800.5|1800.2|1797.1|1796.8|1037
1662566400000|2022-09-07 16:00:00|1797.6|1797.3|1797.9|1797.6|1799|1798.7|1797.2|1796.9|934
1662566700000|2022-09-07 16:05:00|1798|1797.7|1798.6|1798.3|1798.9|1798.6|1795.7|1795.4|1435
1662567000000|2022-09-07 16:10:00|1798.7|1798.4|1796.4|1796.1|1799|1798.7|1795.2|1794.9|1088
1662567300000|2022-09-07 16:15:00|1796.3|1796|1793.3|1793|1796.6|1796.3|1792.8|1792.5|1592
1662567600000|2022-09-07 16:20:00|1793.4|1793.1|1792.4|1792.1|1794|1793.7|1790.7|1790.4|1878
1662567900000|2022-09-07 16:25:00|1792.3|1792|1794.5|1794.2|1794.8|1794.5|1792|1791.7|1177
1662568200000|2022-09-07 16:30:00|1794.4|1794.1|1795.7|1795.4|1795.7|1795.4|1793.2|1792.9|889
1662568500000|2022-09-07 16:35:00|1795.6|1795.3|1797.5|1797.2|1797.5|1797.2|1794.3|1794|1072
1662568800000|2022-09-07 16:40:00|1797.6|1797.3|1801|1800.7|1801.7|1801.4|1796.8|1796.5|2745
1662569100000|2022-09-07 16:45:00|1801.2|1800.9|1800.5|1800.2|1801.9|1801.6|1799.8|1799.5|952
1662569400000|2022-09-07 16:50:00|1800.6|1800.3|1799.8|1799.5|1801.3|1801|1799.6|1799.3|1305
1662569700000|2022-09-07 16:55:00|1799.7|1799.4|1800.7|1800.4|1800.9|1800.6|1798.5|1798.2|1222
1662570000000|2022-09-07 17:00:00|1800.6|1800.3|1803|1802.7|1804|1803.7|1800.6|1800.3|2171
1662570300000|2022-09-07 17:05:00|1803.1|1802.8|1803.1|1802.8|1803.7|1803.4|1801.9|1801.6|2029
1662570600000|2022-09-07 17:10:00|1803.2|1802.9|1803.6|1803.3|1803.9|1803.6|1802.2|1801.9|1342
1662570900000|2022-09-07 17:15:00|1803.8|1803.5|1802.2|1801.9|1804.2|1803.9|1801.9|1801.6|1349
1662571200000|2022-09-07 17:20:00|1802.3|1802|1802.8|1802.5|1804.9|1804.6|1801.9|1801.6|1293
1662571500000|2022-09-07 17:25:00|1802.6|1802.3|1801.6|1801.3|1802.9|1802.6|1801.2|1800.9|1142
1662571800000|2022-09-07 17:30:00|1801.8|1801.5|1804.6|1804.3|1804.9|1804.6|1801.5|1801.2|993
1662572100000|2022-09-07 17:35:00|1804.5|1804.2|1805.7|1805.4|1806.5|1806.2|1803.9|1803.6|1538
1662572400000|2022-09-07 17:40:00|1805.6|1805.3|1807.7|1807.4|1808.2|1807.9|1805.5|1805.2|1469
1662572700000|2022-09-07 17:45:00|1807.8|1807.5|1808|1807.7|1808.3|1808|1805.8|1805.5|2131
1662573000000|2022-09-07 17:50:00|1808.1|1807.8|1808.7|1808.4|1809.3|1809|1807.4|1807.1|1644
1662573300000|2022-09-07 17:55:00|1808.8|1808.5|1808.7|1808.4|1809|1808.7|1807.9|1807.6|1744
1662573600000|2022-09-07 18:00:00|1808.8|1808.5|1811.8|1811.5|1812.1|1811.8|1808.2|1807.9|2533
1662573900000|2022-09-07 18:05:00|1811.9|1811.6|1810.4|1810.1|1812.4|1812.1|1809.8|1809.5|2061
1662574200000|2022-09-07 18:10:00|1810.3|1810|1810.7|1810.4|1811|1810.7|1809.5|1809.2|1945
1662574500000|2022-09-07 18:15:00|1810.6|1810.3|1808.8|1808.5|1811.7|1811.4|1808.6|1808.3|2330
1662574800000|2022-09-07 18:20:00|1808.9|1808.6|1809.3|1809|1809.6|1809.3|1807.9|1807.6|1347
1662575100000|2022-09-07 18:25:00|1809.4|1809.1|1812.5|1812.2|1812.8|1812.5|1809.1|1808.8|1722
1662575400000|2022-09-07 18:30:00|1812.6|1812.3|1814|1813.7|1814.2|1813.9|1811.9|1811.6|2276
1662575700000|2022-09-07 18:35:00|1814.1|1813.8|1814|1813.7|1814.8|1814.5|1813.4|1813.1|1918
1662576000000|2022-09-07 18:40:00|1813.9|1813.6|1815.1|1814.8|1815.9|1815.6|1813.8|1813.5|1674
1662576300000|2022-09-07 18:45:00|1815.2|1814.9|1816.5|1816.2|1816.7|1816.4|1814.9|1814.6|1650
1662576600000|2022-09-07 18:50:00|1816.7|1816.4|1818.1|1817.8|1818.2|1817.9|1815.8|1815.5|3209
1662576900000|2022-09-07 18:55:00|1818.2|1817.9|1818.9|1818.6|1819.3|1819|1817.4|1817.1|2470
1662577200000|2022-09-07 19:00:00|1818.8|1818.5|1819.2|1818.9|1819.7|1819.4|1818.1|1817.8|2080
1662577500000|2022-09-07 19:05:00|1819.3|1819|1820.5|1820.2|1820.5|1820.2|1818.2|1817.9|1652
1662577800000|2022-09-07 19:10:00|1820.4|1820.1|1820.9|1820.6|1821.4|1821.1|1819.6|1819.3|1915
1662578100000|2022-09-07 19:15:00|1821|1820.7|1819|1818.7|1822.1|1821.8|1818.4|1818.1|2100
1662578400000|2022-09-07 19:20:00|1818.9|1818.6|1819.3|1819|1820.2|1819.9|1817.9|1817.6|2405
1662578700000|2022-09-07 19:25:00|1819.4|1819.1|1822|1821.7|1822.4|1822.1|1818.9|1818.6|2110
1662579000000|2022-09-07 19:30:00|1822.1|1821.8|1822.8|1822.5|1823.3|1823|1820.2|1819.9|2747
1662579300000|2022-09-07 19:35:00|1822.9|1822.6|1821.1|1820.8|1823.2|1822.9|1820.2|1819.9|1839
1662579600000|2022-09-07 19:40:00|1821|1820.7|1821.9|1821.6|1821.9|1821.6|1819.4|1819.1|2550
1662579900000|2022-09-07 19:45:00|1821.8|1821.5|1824.7|1824.4|1825.3|1825|1821.5|1821.2|2881
1662580200000|2022-09-07 19:50:00|1824.8|1824.5|1823.3|1823|1824.8|1824.5|1820.8|1820.5|4593
1662580500000|2022-09-07 19:55:00|1823.4|1823.1|1822.4|1822.1|1823.4|1823.1|1820.8|1820.5|12027
1662580800000|2022-09-07 20:00:00|1822.2|1821.9|1822|1821.7|1822.6|1822.3|1820.8|1820.5|6468
1662581100000|2022-09-07 20:05:00|1822.2|1821.9|1821.4|1821.1|1822.5|1822.2|1820.8|1820.5|2031
1662581400000|2022-09-07 20:10:00|1821.2|1820.9|1820.6|1820.3|1821.6|1821.3|1820.2|1819.9|1806
1662581700000|2022-09-07 20:15:00|1820.7|1820.4|1821.4|1821.1|1821.6|1821.3|1820.6|1820.3|406
1662582000000|2022-09-07 20:20:00|1821.5|1821.2|1821.8|1821.5|1822.2|1821.9|1821.4|1821.1|434
1662582300000|2022-09-07 20:25:00|1821.9|1821.6|1821.8|1821.5|1822.3|1822|1821.7|1821.4|461
1662582600000|2022-09-07 20:30:00|1821.7|1821.4|1821.6|1821.3|1822.1|1821.8|1821.3|1821|393
1662582900000|2022-09-07 20:35:00|1821.5|1821.2|1821.6|1821.3|1821.7|1821.4|1821.5|1821.2|145
1662583200000|2022-09-07 20:40:00|1821.5|1821.2|1820.8|1820.5|1821.6|1821.3|1820.6|1820.3|460
1662583500000|2022-09-07 20:45:00|1820.7|1820.4|1820.7|1820.4|1821.1|1820.8|1820.7|1820.4|299
1662583800000|2022-09-07 20:50:00|1820.8|1820.5|1820.3|1820|1820.9|1820.6|1820.2|1819.9|295
1662584100000|2022-09-07 20:55:00|1820.2|1819.9|1820|1819.2|1820.6|1820.3|1819.4|1818.9|623
1662584400000|2022-09-07 21:00:00|1819.9|1819.1|1820|1819.2|1820.1|1819.3|1819.7|1818.9|0
1662584700000|2022-09-07 21:05:00|1820.1|1819.3|1820.4|1819.6|1820.4|1819.6|1820|1819.2|0
1662585000000|2022-09-07 21:10:00|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|0
1662585300000|2022-09-07 21:15:00|1820.6|1819.8|1820.5|1819.7|1820.6|1819.8|1820.5|1819.7|0
1662585600000|2022-09-07 21:20:00|1820.4|1819.6|1820.5|1819.7|1820.5|1819.7|1820.4|1819.6|0
1662585900000|2022-09-07 21:25:00|1820.4|1819.6|1820.6|1819.8|1820.6|1819.8|1820.4|1819.6|0
1662586200000|2022-09-07 21:30:00|1820.5|1819.7|1820.5|1819.7|1820.6|1819.8|1820.5|1819.7|0
1662586500000|2022-09-07 21:35:00|1820.4|1819.6|1820.5|1819.7|1820.5|1819.7|1820.4|1819.6|0
1662586800000|2022-09-07 21:40:00|1820.6|1819.8|1820.5|1819.7|1820.6|1819.8|1820.5|1819.7|0
1662587100000|2022-09-07 21:45:00|1820.4|1819.6|1820.4|1819.6|1820.5|1819.7|1820.3|1819.5|0
1662587400000|2022-09-07 21:50:00|1820.5|1819.7|1820.4|1819.6|1820.6|1819.8|1820.3|1819.5|0
1662587700000|2022-09-07 21:55:00|1820.5|1819.7|1820.5|1819.7|1820.6|1819.8|1820.4|1819.6|0
1662588000000|2022-09-07 22:00:00|1821.1|1820.8|1821.6|1821.3|1822.3|1822|1820.9|1820.6|215
1662588300000|2022-09-07 22:05:00|1821.5|1821.2|1822.2|1821.9|1822.5|1822.2|1821.5|1821.2|137
1662588600000|2022-09-07 22:10:00|1822.3|1822|1821.6|1821.3|1822.3|1822|1821.6|1821.3|60
1662588900000|2022-09-07 22:15:00|1821.7|1821.4|1821.1|1820.8|1821.8|1821.5|1820.9|1820.6|131
1662589200000|2022-09-07 22:20:00|1821|1820.7|1821.3|1821|1821.4|1821.1|1820.9|1820.6|79
1662589500000|2022-09-07 22:25:00|1821.2|1820.9|1820.8|1820.5|1821.3|1821|1820.6|1820.3|85
1662589800000|2022-09-07 22:30:00|1820.7|1820.4|1820.3|1820|1820.8|1820.5|1820.2|1819.9|117
1662590100000|2022-09-07 22:35:00|1820.2|1819.9|1819.5|1819.2|1820.2|1819.9|1819.3|1819|150
1662590400000|2022-09-07 22:40:00|1819.4|1819.1|1819.2|1818.9|1819.5|1819.2|1819|1818.7|124
1662590700000|2022-09-07 22:45:00|1819.1|1818.8|1818.7|1818.4|1819.2|1818.9|1818.4|1818.1|118
1662591000000|2022-09-07 22:50:00|1818.6|1818.3|1818.6|1818.3|1818.8|1818.5|1818.4|1818.1|102
1662591300000|2022-09-07 22:55:00|1818.5|1818.2|1819.5|1819.2|1819.7|1819.4|1818.5|1818.2|32
1662591600000|2022-09-07 23:00:00|1819.4|1819.1|1818.6|1818.3|1819.5|1819.2|1818.5|1818.2|34
1662591900000|2022-09-07 23:05:00|1818.7|1818.4|1819.7|1819.4|1819.7|1819.4|1818.6|1818.3|77
1662592200000|2022-09-07 23:10:00|1819.8|1819.5|1819.4|1819.1|1819.8|1819.5|1819.3|1819|52
1662592500000|2022-09-07 23:15:00|1819.5|1819.2|1819.7|1819.4|1820.9|1820.6|1819.5|1819.2|34
1662592800000|2022-09-07 23:20:00|1819.8|1819.5|1818.8|1818.5|1819.8|1819.5|1818.6|1818.3|82
1662593100000|2022-09-07 23:25:00|1818.9|1818.6|1819.1|1818.8|1819.4|1819.1|1818.8|1818.5|47
1662593400000|2022-09-07 23:30:00|1819.2|1818.9|1819.7|1819.4|1819.7|1819.4|1819.1|1818.8|40
1662593700000|2022-09-07 23:35:00|1819.6|1819.3|1819|1818.7|1819.7|1819.4|1818.6|1818.3|103
1662594000000|2022-09-07 23:40:00|1819.1|1818.8|1818.8|1818.5|1819.3|1819|1818.7|1818.4|37
1662594300000|2022-09-07 23:45:00|1818.9|1818.6|1819.2|1818.9|1819.4|1819.1|1818.7|1818.4|40
1662594600000|2022-09-07 23:50:00|1819.3|1819|1818.4|1818.1|1819.4|1819.1|1818.3|1818|71
1662594900000|2022-09-07 23:55:00|1818.3|1818|1818.6|1818.3|1818.7|1818.4|1818.3|1818|29
1662595200000|2022-09-08 00:00:00|1818.7|1818.4|1818.1|1817.8|1820|1819.7|1818|1817.7|212
1662595500000|2022-09-08 00:05:00|1818.2|1817.9|1818.6|1818.3|1818.9|1818.6|1817.8|1817.5|57
1662595800000|2022-09-08 00:10:00|1818.5|1818.2|1818.8|1818.5|1819.3|1819|1818.1|1817.8|16
1662596100000|2022-09-08 00:15:00|1818.9|1818.6|1821.1|1820.8|1822.3|1822|1818.9|1818.6|173
1662596400000|2022-09-08 00:20:00|1821.2|1820.9|1820.7|1820.4|1822.2|1821.9|1820.5|1820.2|47
1662596700000|2022-09-08 00:25:00|1820.8|1820.5|1820.8|1820.5|1821.4|1821.1|1820.3|1820|13
1662597000000|2022-09-08 00:30:00|1820.9|1820.6|1820.5|1820.2|1821.5|1821.2|1820.2|1819.9|101
1662597300000|2022-09-08 00:35:00|1820.4|1820.1|1820.8|1820.5|1820.9|1820.6|1819.9|1819.6|32
1662597600000|2022-09-08 00:40:00|1820.9|1820.6|1820.7|1820.4|1820.9|1820.6|1820.2|1819.9|9
1662597900000|2022-09-08 00:45:00|1820.6|1820.3|1820|1819.7|1820.7|1820.4|1819.9|1819.6|39
1662598200000|2022-09-08 00:50:00|1820.1|1819.8|1820.7|1820.4|1821|1820.7|1819.6|1819.3|27
1662598500000|2022-09-08 00:55:00|1820.8|1820.5|1820.8|1820.5|1821.3|1821|1820.6|1820.3|10
1662598800000|2022-09-08 01:00:00|1820.7|1820.4|1821.4|1821.1|1821.7|1821.4|1820.7|1820.4|48
1662599100000|2022-09-08 01:05:00|1821.3|1821|1822.6|1822.3|1822.9|1822.6|1821|1820.7|39
1662599400000|2022-09-08 01:10:00|1822.5|1822.2|1822.5|1822.2|1822.7|1822.4|1822.2|1821.9|85
1662599700000|2022-09-08 01:15:00|1822.4|1822.1|1820.8|1820.5|1823|1822.7|1820.7|1820.4|57
1662600000000|2022-09-08 01:20:00|1820.7|1820.4|1821.8|1821.5|1822.2|1821.9|1820.5|1820.2|31
1662600300000|2022-09-08 01:25:00|1821.7|1821.4|1822|1821.7|1822.4|1822.1|1821.6|1821.3|20
1662600600000|2022-09-08 01:30:00|1821.9|1821.6|1821.6|1821.3|1822.3|1822|1821.4|1821.1|16
1662600900000|2022-09-08 01:35:00|1821.7|1821.4|1820.3|1820|1822|1821.7|1820.3|1820|78
1662601200000|2022-09-08 01:40:00|1820.4|1820.1|1820.9|1820.6|1821.3|1821|1820.3|1820|33
1662601500000|2022-09-08 01:45:00|1820.8|1820.5|1821.2|1820.9|1821.4|1821.1|1820.7|1820.4|17
1662601800000|2022-09-08 01:50:00|1821.1|1820.8|1821|1820.7|1821.4|1821.1|1820.6|1820.3|29
1662602100000|2022-09-08 01:55:00|1821.1|1820.8|1820.9|1820.6|1821.2|1820.9|1820.6|1820.3|19
1662602400000|2022-09-08 02:00:00|1820.8|1820.5|1821.1|1820.8|1821.7|1821.4|1820.7|1820.4|22
1662602700000|2022-09-08 02:05:00|1821.2|1820.9|1821.4|1821.1|1821.5|1821.2|1821|1820.7|5
1662603000000|2022-09-08 02:10:00|1821.5|1821.2|1821.2|1820.9|1821.8|1821.5|1821.1|1820.8|54
1662603300000|2022-09-08 02:15:00|1821.3|1821|1821.7|1821.4|1821.8|1821.5|1821|1820.7|19
1662603600000|2022-09-08 02:20:00|1821.8|1821.5|1822|1821.7|1822.1|1821.8|1821.5|1821.2|14
1662603900000|2022-09-08 02:25:00|1821.9|1821.6|1821.4|1821.1|1822.1|1821.8|1821.4|1821.1|6
1662604200000|2022-09-08 02:30:00|1821.5|1821.2|1821.3|1821|1821.8|1821.5|1821.3|1821|27
1662604500000|2022-09-08 02:35:00|1821.2|1820.9|1820.3|1820|1821.3|1821|1820|1819.7|59
1662604800000|2022-09-08 02:40:00|1820.2|1819.9|1820.1|1819.8|1820.4|1820.1|1820|1819.7|25
1662605100000|2022-09-08 02:45:00|1820.2|1819.9|1820.1|1819.8|1820.4|1820.1|1819.6|1819.3|33
1662605400000|2022-09-08 02:50:00|1820|1819.7|1819.8|1819.5|1820.2|1819.9|1819.8|1819.5|14
1662605700000|2022-09-08 02:55:00|1819.9|1819.6|1819.6|1819.3|1820.2|1819.9|1819.5|1819.2|24
1662606000000|2022-09-08 03:00:00|1819.7|1819.4|1820.2|1819.9|1820.2|1819.9|1819.7|1819.4|39
1662606300000|2022-09-08 03:05:00|1820.1|1819.8|1820.7|1820.4|1820.9|1820.6|1819.6|1819.3|87
1662606600000|2022-09-08 03:10:00|1820.8|1820.5|1821.9|1821.6|1821.9|1821.6|1820.6|1820.3|59
1662606900000|2022-09-08 03:15:00|1821.8|1821.5|1821.5|1821.2|1822|1821.7|1821.1|1820.8|22
1662607200000|2022-09-08 03:20:00|1821.6|1821.3|1821.2|1820.9|1821.7|1821.4|1820.9|1820.6|14
1662607500000|2022-09-08 03:25:00|1821.3|1821|1820.5|1820.2|1821.4|1821.1|1820.4|1820.1|7
1662607800000|2022-09-08 03:30:00|1820.6|1820.3|1821|1820.7|1821.1|1820.8|1820.6|1820.3|4
1662608100000|2022-09-08 03:35:00|1821.1|1820.8|1820.7|1820.4|1821.6|1821.3|1820.6|1820.3|15
1662608400000|2022-09-08 03:40:00|1820.8|1820.5|1821|1820.7|1821.2|1820.9|1820.4|1820.1|10
1662608700000|2022-09-08 03:45:00|1821.1|1820.8|1820.6|1820.3|1821.1|1820.8|1820.4|1820.1|17
1662609000000|2022-09-08 03:50:00|1820.5|1820.2|1820.5|1820.2|1821|1820.7|1820.3|1820|18
1662609300000|2022-09-08 03:55:00|1820.6|1820.3|1820.7|1820.4|1821.2|1820.9|1820.5|1820.2|19
1662609600000|2022-09-08 04:00:00|1820.8|1820.5|1821.6|1821.3|1821.7|1821.4|1820.7|1820.4|12
1662609900000|2022-09-08 04:05:00|1821.5|1821.2|1821.6|1821.3|1821.6|1821.3|1821.1|1820.8|23
1662610200000|2022-09-08 04:10:00|1821.7|1821.4|1821.9|1821.6|1822|1821.7|1821.4|1821.1|16
1662610500000|2022-09-08 04:15:00|1822|1821.7|1821.5|1821.2|1822|1821.7|1821.3|1821|28
1662610800000|2022-09-08 04:20:00|1821.6|1821.3|1822.5|1822.2|1822.5|1822.2|1821.4|1821.1|30
1662611100000|2022-09-08 04:25:00|1822.4|1822.1|1821.9|1821.6|1822.4|1822.1|1821.5|1821.2|37
1662611400000|2022-09-08 04:30:00|1821.8|1821.5|1821.9|1821.6|1822.1|1821.8|1821.7|1821.4|29
1662611700000|2022-09-08 04:35:00|1821.8|1821.5|1822.2|1821.9|1822.3|1822|1821.8|1821.5|25
1662612000000|2022-09-08 04:40:00|1822.1|1821.8|1822.5|1822.2|1822.8|1822.5|1822.1|1821.8|20
1662612300000|2022-09-08 04:45:00|1822.4|1822.1|1822.1|1821.8|1822.6|1822.3|1822|1821.7|34
1662612600000|2022-09-08 04:50:00|1822|1821.7|1822.1|1821.8|1822.2|1821.9|1821.7|1821.4|13
1662612900000|2022-09-08 04:55:00|1822.2|1821.9|1822.7|1822.4|1822.7|1822.4|1822|1821.7|17
1662613200000|2022-09-08 05:00:00|1822.8|1822.5|1822.8|1822.5|1823.3|1823|1822.7|1822.4|102
1662613500000|2022-09-08 05:05:00|1822.7|1822.4|1823.5|1823.2|1824.1|1823.8|1822.7|1822.4|147
1662613800000|2022-09-08 05:10:00|1823.4|1823.1|1823.4|1823.1|1824|1823.7|1822.9|1822.6|38
1662614100000|2022-09-08 05:15:00|1823.3|1823|1824|1823.7|1824.3|1824|1822.8|1822.5|54
1662614400000|2022-09-08 05:20:00|1823.9|1823.6|1823.4|1823.1|1824|1823.7|1823.2|1822.9|19
1662614700000|2022-09-08 05:25:00|1823.3|1823|1823.6|1823.3|1823.9|1823.6|1823.3|1823|16
1662615000000|2022-09-08 05:30:00|1823.5|1823.2|1823|1822.7|1823.9|1823.6|1822.8|1822.5|11
1662615300000|2022-09-08 05:35:00|1822.9|1822.6|1823.4|1823.1|1823.5|1823.2|1822.9|1822.6|13
1662615600000|2022-09-08 05:40:00|1823.5|1823.2|1822.5|1822.2|1823.7|1823.4|1822.4|1822.1|21
1662615900000|2022-09-08 05:45:00|1822.6|1822.3|1822.8|1822.5|1823.1|1822.8|1822.3|1822|19
1662616200000|2022-09-08 05:50:00|1822.7|1822.4|1822.6|1822.3|1823.2|1822.9|1822.3|1822|16
1662616500000|2022-09-08 05:55:00|1822.5|1822.2|1823.8|1823.5|1823.8|1823.5|1822.2|1821.9|27
1662616800000|2022-09-08 06:00:00|1823.7|1823.4|1824.6|1824.3|1825.1|1824.8|1822.3|1822|135
1662617100000|2022-09-08 06:05:00|1824.7|1824.4|1825.5|1825.2|1825.5|1825.2|1823.4|1823.1|91
1662617400000|2022-09-08 06:10:00|1825.4|1825.1|1827.6|1827.3|1827.6|1827.3|1825|1824.7|436
1662617700000|2022-09-08 06:15:00|1827.4|1827.1|1827.9|1827.6|1828.8|1828.5|1827.2|1826.9|468
1662618000000|2022-09-08 06:20:00|1828|1827.7|1826.5|1826.2|1828.2|1827.9|1826.3|1826|124
1662618300000|2022-09-08 06:25:00|1826.4|1826.1|1826.2|1825.9|1826.9|1826.6|1826|1825.7|46
1662618600000|2022-09-08 06:30:00|1826.1|1825.8|1826.1|1825.8|1826.6|1826.3|1825.7|1825.4|96
1662618900000|2022-09-08 06:35:00|1826|1825.7|1824.8|1824.5|1826.1|1825.8|1824.1|1823.8|175
1662619200000|2022-09-08 06:40:00|1824.9|1824.6|1825.4|1825.1|1825.5|1825.2|1824.5|1824.2|171
1662619500000|2022-09-08 06:45:00|1825.5|1825.2|1824.6|1824.3|1825.6|1825.3|1824.1|1823.8|153
1662619800000|2022-09-08 06:50:00|1824.5|1824.2|1824|1823.7|1824.8|1824.5|1823.8|1823.5|70
1662620100000|2022-09-08 06:55:00|1823.9|1823.6|1824.1|1823.8|1824.5|1824.2|1823.6|1823.3|151
1662620400000|2022-09-08 07:00:00|1824|1823.7|1824.8|1824.5|1825.5|1825.2|1823.2|1822.9|356
1662620700000|2022-09-08 07:05:00|1824.7|1824.4|1825.9|1825.6|1826.2|1825.9|1824.6|1824.3|206
1662621000000|2022-09-08 07:10:00|1825.8|1825.5|1825.5|1825.2|1826.2|1825.9|1824.5|1824.2|153
1662621300000|2022-09-08 07:15:00|1825.4|1825.1|1823.4|1823.1|1825.6|1825.3|1822.9|1822.6|237
1662621600000|2022-09-08 07:20:00|1823.2|1822.9|1821.5|1821.2|1823.3|1823|1819.8|1819.5|364
1662621900000|2022-09-08 07:25:00|1821.4|1821.1|1820.7|1820.4|1821.4|1821.1|1819.5|1819.2|186
1662622200000|2022-09-08 07:30:00|1820.8|1820.5|1819.6|1819.3|1820.8|1820.5|1818|1817.7|383
1662622500000|2022-09-08 07:35:00|1819.5|1819.2|1819.6|1819.3|1819.9|1819.6|1818.3|1818|228
1662622800000|2022-09-08 07:40:00|1819.7|1819.4|1819.8|1819.5|1820.3|1820|1818.6|1818.3|283
1662623100000|2022-09-08 07:45:00|1819.7|1819.4|1820|1819.7|1820.4|1820.1|1819.2|1818.9|185
1662623400000|2022-09-08 07:50:00|1820.1|1819.8|1817.8|1817.5|1820.1|1819.8|1817|1816.7|213
1662623700000|2022-09-08 07:55:00|1817.9|1817.6|1819.4|1819.1|1819.6|1819.3|1817.5|1817.2|96
1662624000000|2022-09-08 08:00:00|1819.2|1818.9|1817.5|1817.2|1819.2|1818.9|1816.7|1816.4|242
1662624300000|2022-09-08 08:05:00|1817.6|1817.3|1817.4|1817.1|1818.5|1818.2|1817.1|1816.8|204
1662624600000|2022-09-08 08:10:00|1817.5|1817.2|1819.4|1819.1|1819.4|1819.1|1817.4|1817.1|121
1662624900000|2022-09-08 08:15:00|1819.5|1819.2|1819.8|1819.5|1820.2|1819.9|1818.6|1818.3|119
1662625200000|2022-09-08 08:20:00|1819.9|1819.6|1818.2|1817.9|1820.3|1820|1817.8|1817.5|87
1662625500000|2022-09-08 08:25:00|1818.1|1817.8|1818.9|1818.6|1819.2|1818.9|1817.1|1816.8|148
1662625800000|2022-09-08 08:30:00|1818.8|1818.5|1818.3|1818|1819.3|1819|1817.8|1817.5|95
1662626100000|2022-09-08 08:35:00|1818.5|1818.2|1818.1|1817.8|1818.9|1818.6|1817.7|1817.4|91
1662626400000|2022-09-08 08:40:00|1818.2|1817.9|1819.5|1819.2|1819.6|1819.3|1818|1817.7|79
1662626700000|2022-09-08 08:45:00|1819.6|1819.3|1819.9|1819.6|1820.4|1820.1|1819.1|1818.8|129
1662627000000|2022-09-08 08:50:00|1819.8|1819.5|1820.1|1819.8|1820.4|1820.1|1819.3|1819|69
1662627300000|2022-09-08 08:55:00|1820.2|1819.9|1821|1820.7|1821.1|1820.8|1819.7|1819.4|91
1662627600000|2022-09-08 09:00:00|1820.9|1820.6|1821.3|1821|1821.4|1821.1|1820.4|1820.1|168
1662627900000|2022-09-08 09:05:00|1821.2|1820.9|1820|1819.7|1821.6|1821.3|1819.7|1819.4|83
1662628200000|2022-09-08 09:10:00|1819.9|1819.6|1819.5|1819.2|1820.2|1819.9|1819.4|1819.1|69
1662628500000|2022-09-08 09:15:00|1819.4|1819.1|1820.2|1819.9|1820.4|1820.1|1819.1|1818.8|32
1662628800000|2022-09-08 09:20:00|1820.1|1819.8|1819.8|1819.5|1820.7|1820.4|1819.6|1819.3|73
1662629100000|2022-09-08 09:25:00|1819.9|1819.6|1819.9|1819.6|1820.4|1820.1|1819.4|1819.1|63
1662629400000|2022-09-08 09:30:00|1819.8|1819.5|1819.4|1819.1|1819.8|1819.5|1818.6|1818.3|62
1662629700000|2022-09-08 09:35:00|1819.5|1819.2|1820.5|1820.2|1820.6|1820.3|1818.8|1818.5|69
1662630000000|2022-09-08 09:40:00|1820.6|1820.3|1819.8|1819.5|1820.8|1820.5|1819.7|1819.4|116
1662630300000|2022-09-08 09:45:00|1819.9|1819.6|1819.3|1819|1820.4|1820.1|1819.1|1818.8|81
1662630600000|2022-09-08 09:50:00|1819.5|1819.2|1819.8|1819.5|1820.1|1819.8|1818.9|1818.6|50
1662630900000|2022-09-08 09:55:00|1819.7|1819.4|1820.8|1820.5|1820.9|1820.6|1819.3|1819|53
1662631200000|2022-09-08 10:00:00|1820.7|1820.4|1819.8|1819.5|1821.3|1821|1819.8|1819.5|199
1662631500000|2022-09-08 10:05:00|1819.7|1819.4|1820.1|1819.8|1820.3|1820|1818.5|1818.2|136
1662631800000|2022-09-08 10:10:00|1820.2|1819.9|1819.9|1819.6|1820.3|1820|1819.2|1818.9|99
1662632100000|2022-09-08 10:15:00|1819.8|1819.5|1819.4|1819.1|1819.9|1819.6|1818.7|1818.4|178
1662632400000|2022-09-08 10:20:00|1819.3|1819|1820.5|1820.2|1820.5|1820.2|1818.8|1818.5|159
1662632700000|2022-09-08 10:25:00|1820.6|1820.3|1820.6|1820.3|1820.8|1820.5|1819.3|1819|107
1662633000000|2022-09-08 10:30:00|1820.5|1820.2|1820.9|1820.6|1821|1820.7|1820.1|1819.8|94
1662633300000|2022-09-08 10:35:00|1821|1820.7|1821.6|1821.3|1821.9|1821.6|1820.2|1819.9|106
1662633600000|2022-09-08 10:40:00|1821.5|1821.2|1821.7|1821.4|1821.9|1821.6|1820.7|1820.4|171
1662633900000|2022-09-08 10:45:00|1821.6|1821.3|1822.4|1822.1|1823.3|1823|1821.5|1821.2|730
1662634200000|2022-09-08 10:50:00|1822.5|1822.2|1823.2|1822.9|1823.4|1823.1|1822.3|1822|151
1662634500000|2022-09-08 10:55:00|1823.1|1822.8|1821.9|1821.6|1823.2|1822.9|1821.6|1821.3|185
1662634800000|2022-09-08 11:00:00|1822.1|1821.8|1823.2|1822.9|1823.6|1823.3|1821.5|1821.2|267
1662635100000|2022-09-08 11:05:00|1823.1|1822.8|1823.2|1822.9|1823.2|1822.9|1821.7|1821.4|216
1662635400000|2022-09-08 11:10:00|1823.1|1822.8|1822.4|1822.1|1824.3|1824|1822.2|1821.9|560
1662635700000|2022-09-08 11:15:00|1822.3|1822|1821.4|1821.1|1822.4|1822.1|1821.1|1820.8|163
1662636000000|2022-09-08 11:20:00|1821.3|1821|1820.8|1820.5|1821.8|1821.5|1820.5|1820.2|107
1662636300000|2022-09-08 11:25:00|1820.9|1820.6|1821|1820.7|1821.3|1821|1820.1|1819.8|371
1662636600000|2022-09-08 11:30:00|1820.9|1820.6|1819.5|1819.2|1820.9|1820.6|1818.9|1818.6|299
1662636900000|2022-09-08 11:35:00|1819.6|1819.3|1820.6|1820.3|1820.7|1820.4|1818.6|1818.3|333
1662637200000|2022-09-08 11:40:00|1820.7|1820.4|1820|1819.7|1821.3|1821|1819.6|1819.3|166
1662637500000|2022-09-08 11:45:00|1819.9|1819.6|1818.6|1818.3|1820|1819.7|1818.6|1818.3|344
1662637800000|2022-09-08 11:50:00|1818.7|1818.4|1819.4|1819.1|1820.1|1819.8|1818.5|1818.2|639
1662638100000|2022-09-08 11:55:00|1819.3|1819|1820.6|1820.3|1820.7|1820.4|1819|1818.7|635
1662638400000|2022-09-08 12:00:00|1820.7|1820.4|1821.3|1821|1821.7|1821.4|1820.1|1819.8|622
1662638700000|2022-09-08 12:05:00|1821.4|1821.1|1822|1821.7|1822.3|1822|1821.3|1821|624
1662639000000|2022-09-08 12:10:00|1822.1|1821.8|1821.4|1821.1|1822.3|1822|1821.3|1821|600
1662639300000|2022-09-08 12:15:00|1821.5|1821.2|1817.7|1817.4|1825.2|1824.9|1817.6|1817.3|1782
1662639600000|2022-09-08 12:20:00|1817.6|1817.3|1823.5|1823.2|1823.5|1823.2|1817.2|1816.9|745
1662639900000|2022-09-08 12:25:00|1823.4|1823.1|1821.4|1821.1|1823.8|1823.5|1820|1819.7|306
1662640200000|2022-09-08 12:30:00|1821.5|1821.2|1816.5|1816.2|1821.5|1821.2|1816.1|1815.8|765
1662640500000|2022-09-08 12:35:00|1816.8|1816.5|1816.9|1816.6|1818.2|1817.9|1816.3|1816|585
1662640800000|2022-09-08 12:40:00|1816.7|1816.4|1815.3|1815|1817.2|1816.9|1814.2|1813.9|816
1662641100000|2022-09-08 12:45:00|1815.2|1814.9|1816.6|1816.3|1817.8|1817.5|1814.5|1814.2|576
1662641400000|2022-09-08 12:50:00|1816.7|1816.4|1815.9|1815.6|1818.8|1818.5|1814.7|1814.4|701
1662641700000|2022-09-08 12:55:00|1815.8|1815.5|1811.2|1810.9|1815.8|1815.5|1811|1810.7|1238
1662642000000|2022-09-08 13:00:00|1811.1|1810.8|1810.6|1810.3|1812.3|1812|1810|1809.7|957
1662642300000|2022-09-08 13:05:00|1810.8|1810.5|1809.4|1809.1|1811.2|1810.9|1808.4|1808.1|1286
1662642600000|2022-09-08 13:10:00|1809.3|1809|1807.2|1806.9|1810.7|1810.4|1807.2|1806.9|1242
1662642900000|2022-09-08 13:15:00|1807.4|1807.1|1808.7|1808.4|1809|1808.7|1806.8|1806.5|1412
1662643200000|2022-09-08 13:20:00|1808.6|1808.3|1807.2|1806.9|1808.7|1808.4|1805.6|1805.3|1690
1662643500000|2022-09-08 13:25:00|1807.1|1806.8|1806.4|1806.1|1807.9|1807.6|1805.6|1805.3|1479
1662643800000|2022-09-08 13:30:00|1806.1|1805.8|1800.9|1800.6|1807.9|1807.6|1799.1|1798.8|8722
1662644100000|2022-09-08 13:35:00|1800.6|1800.3|1800.9|1800.6|1802.6|1802.3|1796.4|1796.1|6076
1662644400000|2022-09-08 13:40:00|1800.7|1800.4|1811.8|1811.5|1812.7|1812.4|1796|1795.7|6442
1662644700000|2022-09-08 13:45:00|1811.6|1811.3|1812|1811.7|1813|1812.7|1806.6|1806.3|4959
1662645000000|2022-09-08 13:50:00|1811.7|1811.4|1817.8|1817.5|1817.8|1817.5|1809.8|1809.5|4484
1662645300000|2022-09-08 13:55:00|1817.9|1817.6|1817.6|1817.3|1821.2|1820.9|1815.1|1814.8|4120
1662645600000|2022-09-08 14:00:00|1817.7|1817.4|1811.1|1810.8|1818.5|1818.2|1809.7|1809.4|3702
1662645900000|2022-09-08 14:05:00|1810.8|1810.5|1817.2|1816.9|1818.3|1818|1810.1|1809.8|3244
1662646200000|2022-09-08 14:10:00|1817.3|1817|1815.9|1815.6|1818.6|1818.3|1813.3|1813|4169
1662646500000|2022-09-08 14:15:00|1815.5|1815.2|1822.6|1822.3|1822.7|1822.4|1813.8|1813.5|3920
1662646800000|2022-09-08 14:20:00|1822.4|1822.1|1819.2|1818.9|1825|1824.7|1818.6|1818.3|3634
1662647100000|2022-09-08 14:25:00|1819.3|1819|1820.7|1820.4|1821|1820.7|1818|1817.7|1578
1662647400000|2022-09-08 14:30:00|1820.5|1820.2|1823.8|1823.5|1824.9|1824.6|1819|1818.7|2818
1662647700000|2022-09-08 14:35:00|1823.9|1823.6|1828.6|1828.3|1829.6|1829.3|1822.1|1821.8|3633
1662648000000|2022-09-08 14:40:00|1828.7|1828.4|1829.3|1829|1830.9|1830.6|1827.4|1827.1|2367
1662648300000|2022-09-08 14:45:00|1829.5|1829.2|1828.9|1828.6|1830.7|1830.4|1827.3|1827|2472
1662648600000|2022-09-08 14:50:00|1829|1828.7|1830|1829.7|1830|1829.7|1826.6|1826.3|1767
1662648900000|2022-09-08 14:55:00|1829.9|1829.6|1830.2|1829.9|1831|1830.7|1828.3|1828|1572
1662649200000|2022-09-08 15:00:00|1830.1|1829.8|1831.5|1831.2|1833.8|1833.5|1829.5|1829.2|2946
1662649500000|2022-09-08 15:05:00|1831.4|1831.1|1831.5|1831.2|1833.9|1833.6|1830.8|1830.5|2474
1662649800000|2022-09-08 15:10:00|1831.6|1831.3|1832.9|1832.6|1833.2|1832.9|1830.1|1829.8|2158
1662650100000|2022-09-08 15:15:00|1833|1832.7|1834.3|1834|1834.8|1834.5|1832.2|1831.9|1345
1662650400000|2022-09-08 15:20:00|1834.2|1833.9|1833.6|1833.3|1835|1834.7|1832.4|1832.1|1310
1662650700000|2022-09-08 15:25:00|1833.5|1833.2|1833.1|1832.8|1834.2|1833.9|1832.5|1832.2|1653
1662651000000|2022-09-08 15:30:00|1833.3|1833|1834.3|1834|1834.4|1834.1|1832.2|1831.9|2457
1662651300000|2022-09-08 15:35:00|1834|1833.7|1831|1830.7|1835.6|1835.3|1830.9|1830.6|2059
1662651600000|2022-09-08 15:40:00|1831.1|1830.8|1830.8|1830.5|1831.9|1831.6|1829.4|1829.1|2191
1662651900000|2022-09-08 15:45:00|1830.7|1830.4|1830.8|1830.5|1832.6|1832.3|1830.4|1830.1|1832
1662652200000|2022-09-08 15:50:00|1830.7|1830.4|1832.9|1832.6|1833.1|1832.8|1830.4|1830.1|1670
1662652500000|2022-09-08 15:55:00|1833|1832.7|1832|1831.7|1833.1|1832.8|1831.6|1831.3|1252
1662652800000|2022-09-08 16:00:00|1831.9|1831.6|1820.7|1820.4|1832.8|1832.5|1820.7|1820.4|3232
1662653100000|2022-09-08 16:05:00|1820.9|1820.6|1817.6|1817.3|1820.9|1820.6|1814.4|1814.1|4141
1662653400000|2022-09-08 16:10:00|1817.5|1817.2|1816.7|1816.4|1818.7|1818.4|1814.1|1813.8|3322
1662653700000|2022-09-08 16:15:00|1816.5|1816.2|1817.7|1817.4|1819.3|1819|1814.2|1813.9|2184
1662654000000|2022-09-08 16:20:00|1817.6|1817.3|1815.2|1814.9|1818.8|1818.5|1813.3|1813|2547
1662654300000|2022-09-08 16:25:00|1815.1|1814.8|1816.3|1816|1817.7|1817.4|1813.9|1813.6|1752
1662654600000|2022-09-08 16:30:00|1816.1|1815.8|1818.2|1817.9|1820.4|1820.1|1815.2|1814.9|2044
1662654900000|2022-09-08 16:35:00|1818.1|1817.8|1820.7|1820.4|1822|1821.7|1818|1817.7|1397
1662655200000|2022-09-08 16:40:00|1820.6|1820.3|1826.2|1825.9|1826.7|1826.4|1819.9|1819.6|2326
1662655500000|2022-09-08 16:45:00|1826.1|1825.8|1826|1825.7|1826.6|1826.3|1824.4|1824.1|1125
1662655800000|2022-09-08 16:50:00|1825.9|1825.6|1827.4|1827.1|1828.4|1828.1|1825.5|1825.2|2046
1662656100000|2022-09-08 16:55:00|1827.5|1827.2|1827|1826.7|1828.2|1827.9|1826.6|1826.3|1248
1662656400000|2022-09-08 17:00:00|1827.2|1826.9|1824.8|1824.5|1828.3|1828|1823.7|1823.4|1904
1662656700000|2022-09-08 17:05:00|1824.5|1824.2|1824.6|1824.3|1826.6|1826.3|1821.9|1821.6|1643
1662657000000|2022-09-08 17:10:00|1824.8|1824.5|1830.1|1829.8|1830.4|1830.1|1824.7|1824.4|2173
1662657300000|2022-09-08 17:15:00|1830.2|1829.9|1830|1829.7|1831.1|1830.8|1829|1828.7|1265
1662657600000|2022-09-08 17:20:00|1830.1|1829.8|1830.7|1830.4|1830.9|1830.6|1829.7|1829.4|1251
1662657900000|2022-09-08 17:25:00|1830.4|1830.1|1830.2|1829.9|1831.7|1831.4|1828.2|1827.9|2037
1662658200000|2022-09-08 17:30:00|1830.3|1830|1830.6|1830.3|1831.2|1830.9|1828.5|1828.2|1201
1662658500000|2022-09-08 17:35:00|1830.5|1830.2|1833|1832.7|1834.5|1834.2|1830.2|1829.9|2228
1662658800000|2022-09-08 17:40:00|1833.1|1832.8|1832.5|1832.2|1833.7|1833.4|1832.2|1831.9|1350
1662659100000|2022-09-08 17:45:00|1832.3|1832|1833.2|1832.9|1833.6|1833.3|1831.7|1831.4|1142
1662659400000|2022-09-08 17:50:00|1833.3|1833|1832.1|1831.8|1833.8|1833.5|1831.6|1831.3|906
1662659700000|2022-09-08 17:55:00|1831.9|1831.6|1831.6|1831.3|1832.8|1832.5|1827.4|1827.1|2293
1662660000000|2022-09-08 18:00:00|1831.7|1831.4|1833.7|1833.4|1833.7|1833.4|1830.9|1830.6|1477
1662660300000|2022-09-08 18:05:00|1833.8|1833.5|1832.2|1831.9|1834.5|1834.2|1831.1|1830.8|1195
1662660600000|2022-09-08 18:10:00|1832.4|1832.1|1832.3|1832|1833.3|1833|1831.6|1831.3|922
1662660900000|2022-09-08 18:15:00|1832.2|1831.9|1834.2|1833.9|1834.7|1834.4|1830.9|1830.6|1538
1662661200000|2022-09-08 18:20:00|1834.1|1833.8|1833.8|1833.5|1834.4|1834.1|1832.8|1832.5|1180
1662661500000|2022-09-08 18:25:00|1833.9|1833.6|1833.8|1833.5|1834.9|1834.6|1832.7|1832.4|1202
1662661800000|2022-09-08 18:30:00|1833.9|1833.6|1836.2|1835.9|1836.7|1836.4|1833.6|1833.3|1254
1662662100000|2022-09-08 18:35:00|1836.1|1835.8|1836.2|1835.9|1836.5|1836.2|1834.8|1834.5|1347
1662662400000|2022-09-08 18:40:00|1836.1|1835.8|1832.2|1831.9|1836.5|1836.2|1829.4|1829.1|2882
1662662700000|2022-09-08 18:45:00|1832.1|1831.8|1831.1|1830.8|1832.8|1832.5|1828.8|1828.5|1713
1662663000000|2022-09-08 18:50:00|1831|1830.7|1832.3|1832|1833.2|1832.9|1829|1828.7|1396
1662663300000|2022-09-08 18:55:00|1832.4|1832.1|1830.4|1830.1|1832.4|1832.1|1830|1829.7|1192
1662663600000|2022-09-08 19:00:00|1830.5|1830.2|1829.8|1829.5|1832|1831.7|1827.4|1827.1|2270
1662663900000|2022-09-08 19:05:00|1829.7|1829.4|1830|1829.7|1831.4|1831.1|1829.1|1828.8|1412
1662664200000|2022-09-08 19:10:00|1829.9|1829.6|1832.3|1832|1832.5|1832.2|1828.7|1828.4|1193
1662664500000|2022-09-08 19:15:00|1832.4|1832.1|1833.9|1833.6|1833.9|1833.6|1832.1|1831.8|1622
1662664800000|2022-09-08 19:20:00|1833.8|1833.5|1835.4|1835.1|1835.8|1835.5|1833.4|1833.1|1452
1662665100000|2022-09-08 19:25:00|1835.3|1835|1835.1|1834.8|1835.8|1835.5|1834.3|1834|1268
1662665400000|2022-09-08 19:30:00|1835|1834.7|1833.8|1833.5|1836.5|1836.2|1833.6|1833.3|1539
1662665700000|2022-09-08 19:35:00|1833.7|1833.4|1833.2|1832.9|1834.1|1833.8|1832.9|1832.6|1866
1662666000000|2022-09-08 19:40:00|1833.1|1832.8|1832.2|1831.9|1833.7|1833.4|1831.1|1830.8|1762
1662666300000|2022-09-08 19:45:00|1832.1|1831.8|1833.1|1832.8|1834.6|1834.3|1831.9|1831.6|2710
1662666600000|2022-09-08 19:50:00|1833|1832.7|1837.2|1836.9|1837.5|1837.2|1833|1832.7|2640
1662666900000|2022-09-08 19:55:00|1837.1|1836.8|1837.4|1837.1|1838|1837.7|1835.4|1835.1|9164
1662667200000|2022-09-08 20:00:00|1837.3|1837|1837.8|1837.5|1838.5|1838.2|1837|1836.7|3795
1662667500000|2022-09-08 20:05:00|1837.9|1837.6|1837.2|1836.9|1838|1837.7|1837|1836.7|2274
1662667800000|2022-09-08 20:10:00|1837.1|1836.8|1837.6|1837.3|1838.2|1837.9|1836.9|1836.6|1156
1662668100000|2022-09-08 20:15:00|1837.7|1837.4|1838.5|1838.2|1838.7|1838.4|1837.7|1837.4|857
1662668400000|2022-09-08 20:20:00|1838.4|1838.1|1837.9|1837.6|1838.5|1838.2|1837.8|1837.5|232
1662668700000|2022-09-08 20:25:00|1838|1837.7|1837.6|1837.3|1838|1837.7|1837.6|1837.3|246
1662669000000|2022-09-08 20:30:00|1837.7|1837.4|1837.7|1837.4|1837.9|1837.6|1837.5|1837.2|193
1662669300000|2022-09-08 20:35:00|1837.8|1837.5|1838.2|1837.9|1838.3|1838|1837.6|1837.3|261
1662669600000|2022-09-08 20:40:00|1838.3|1838|1838.3|1838|1838.3|1838|1837.9|1837.6|140
1662669900000|2022-09-08 20:45:00|1838.2|1837.9|1838.8|1838.5|1839|1838.7|1838.2|1837.9|180
1662670200000|2022-09-08 20:50:00|1838.9|1838.6|1839|1838.7|1839.1|1838.8|1838.5|1838.2|167
1662670500000|2022-09-08 20:55:00|1838.9|1838.6|1838.3|1837.5|1838.9|1838.6|1837.9|1837.5|212
1662670800000|2022-09-08 21:00:00|1838.2|1837.4|1838.4|1837.6|1838.5|1837.7|1838.2|1837.4|0
1662671100000|2022-09-08 21:05:00|1838.5|1837.7|1838.5|1837.7|1838.5|1837.7|1838.4|1837.6|0
1662671400000|2022-09-08 21:10:00|1838.4|1837.6|1838.3|1837.5|1838.5|1837.7|1838.3|1837.5|0
1662671700000|2022-09-08 21:15:00|1838.4|1837.6|1838.2|1837.4|1838.4|1837.6|1838.1|1837.3|0
1662672000000|2022-09-08 21:20:00|1838.3|1837.5|1838.4|1837.6|1838.4|1837.6|1838.2|1837.4|0
1662672300000|2022-09-08 21:25:00|1838.2|1837.4|1838.4|1837.6|1838.5|1837.7|1838.2|1837.4|0
1662672600000|2022-09-08 21:30:00|1838.1|1837.3|1838.3|1837.5|1838.4|1837.6|1838.1|1837.3|0
1662672900000|2022-09-08 21:35:00|1838.2|1837.4|1838.1|1837.3|1838.2|1837.4|1838.1|1837.3|0
1662673200000|2022-09-08 21:40:00|1838|1837.2|1838|1837.2|1838|1837.2|1838|1837.2|0
1662673500000|2022-09-08 21:45:00|1838.1|1837.3|1838.1|1837.3|1838.2|1837.4|1838|1837.2|0
1662673800000|2022-09-08 21:50:00|1838.2|1837.4|1838.1|1837.3|1838.2|1837.4|1838|1837.2|0
1662674100000|2022-09-08 21:55:00|1838.2|1837.4|1838.1|1837.3|1838.2|1837.4|1838.1|1837.3|0
1662674400000|2022-09-08 22:00:00|1838|1837.7|1837|1836.7|1838.5|1838.2|1836.8|1836.5|180
1662674700000|2022-09-08 22:05:00|1837.1|1836.8|1837.5|1837.2|1837.7|1837.4|1836.9|1836.6|57
1662675000000|2022-09-08 22:10:00|1837.6|1837.3|1837.6|1837.3|1837.7|1837.4|1837.4|1837.1|38
1662675300000|2022-09-08 22:15:00|1837.7|1837.4|1836.6|1836.3|1837.7|1837.4|1836.5|1836.2|86
1662675600000|2022-09-08 22:20:00|1836.7|1836.4|1836.6|1836.3|1836.9|1836.6|1836.6|1836.3|37
1662675900000|2022-09-08 22:25:00|1836.7|1836.4|1836.6|1836.3|1836.9|1836.6|1836.2|1835.9|39
1662676200000|2022-09-08 22:30:00|1836.7|1836.4|1837.1|1836.8|1837.3|1837|1836.4|1836.1|82
1662676500000|2022-09-08 22:35:00|1837.2|1836.9|1837.9|1837.6|1838.1|1837.8|1837|1836.7|95
1662676800000|2022-09-08 22:40:00|1837.8|1837.5|1837.5|1837.2|1837.9|1837.6|1837.2|1836.9|50
1662677100000|2022-09-08 22:45:00|1837.4|1837.1|1837.7|1837.4|1838|1837.7|1837.4|1837.1|56
1662677400000|2022-09-08 22:50:00|1837.8|1837.5|1837.8|1837.5|1837.9|1837.6|1837.6|1837.3|46
1662677700000|2022-09-08 22:55:00|1837.9|1837.6|1838.5|1838.2|1838.5|1838.2|1837.9|1837.6|71
1662678000000|2022-09-08 23:00:00|1838.4|1838.1|1838.9|1838.6|1839|1838.7|1838.4|1838.1|92
1662678300000|2022-09-08 23:05:00|1838.6|1838.3|1838.8|1838.5|1839|1838.7|1838.6|1838.3|60
1662678600000|2022-09-08 23:10:00|1838.9|1838.6|1839.1|1838.8|1839.3|1839|1838.9|1838.6|76
1662678900000|2022-09-08 23:15:00|1839.2|1838.9|1839.5|1839.2|1839.6|1839.3|1839.2|1838.9|56
1662679200000|2022-09-08 23:20:00|1839.6|1839.3|1840.2|1839.9|1840.4|1840.1|1839.5|1839.2|138
1662679500000|2022-09-08 23:25:00|1840.1|1839.8|1840.2|1839.9|1840.4|1840.1|1840|1839.7|58
1662679800000|2022-09-08 23:30:00|1840.3|1840|1839.7|1839.4|1840.4|1840.1|1839.4|1839.1|100
1662680100000|2022-09-08 23:35:00|1839.6|1839.3|1839.7|1839.4|1839.9|1839.6|1839.2|1838.9|66
1662680400000|2022-09-08 23:40:00|1839.8|1839.5|1839.2|1838.9|1839.9|1839.6|1839|1838.7|76
1662680700000|2022-09-08 23:45:00|1839.3|1839|1839.9|1839.6|1839.9|1839.6|1839.1|1838.8|115
1662681000000|2022-09-08 23:50:00|1840|1839.7|1839.9|1839.6|1840.6|1840.3|1839.7|1839.4|118
1662681300000|2022-09-08 23:55:00|1839.8|1839.5|1839|1838.7|1839.9|1839.6|1838.9|1838.6|54
1662681600000|2022-09-09 00:00:00|1838.9|1838.6|1838.8|1838.5|1840|1839.7|1838.4|1838.1|69
1662681900000|2022-09-09 00:05:00|1838.7|1838.4|1839.9|1839.6|1840.3|1840|1838.5|1838.2|82
1662682200000|2022-09-09 00:10:00|1840|1839.7|1841.7|1841.4|1841.8|1841.5|1840|1839.7|279
1662682500000|2022-09-09 00:15:00|1841.6|1841.3|1842|1841.7|1842.9|1842.6|1841.2|1840.9|179
1662682800000|2022-09-09 00:20:00|1841.9|1841.6|1841.5|1841.2|1842.2|1841.9|1841.5|1841.2|62
1662683100000|2022-09-09 00:25:00|1841.6|1841.3|1842.5|1842.2|1842.5|1842.2|1840.9|1840.6|60
1662683400000|2022-09-09 00:30:00|1842.4|1842.1|1843.7|1843.4|1844.1|1843.8|1842.4|1842.1|157
1662683700000|2022-09-09 00:35:00|1843.8|1843.5|1843.9|1843.6|1844.2|1843.9|1843.6|1843.3|107
1662684000000|2022-09-09 00:40:00|1843.8|1843.5|1844.4|1844.1|1844.6|1844.3|1843.8|1843.5|105
1662684300000|2022-09-09 00:45:00|1844.5|1844.2|1844.4|1844.1|1844.6|1844.3|1843.9|1843.6|142
1662684600000|2022-09-09 00:50:00|1844.3|1844|1844.8|1844.5|1844.9|1844.6|1844.1|1843.8|60
1662684900000|2022-09-09 00:55:00|1844.7|1844.4|1843.5|1843.2|1844.7|1844.4|1843.2|1842.9|66
1662685200000|2022-09-09 01:00:00|1843.6|1843.3|1842.6|1842.3|1843.8|1843.5|1842.6|1842.3|122
1662685500000|2022-09-09 01:05:00|1842.4|1842.1|1842.7|1842.4|1843.3|1843|1842.2|1841.9|100
1662685800000|2022-09-09 01:10:00|1842.8|1842.5|1842.5|1842.2|1842.8|1842.5|1842.4|1842.1|49
1662686100000|2022-09-09 01:15:00|1842.4|1842.1|1843|1842.7|1843.1|1842.8|1842.3|1842|47
1662686400000|2022-09-09 01:20:00|1843.1|1842.8|1842.7|1842.4|1843.6|1843.3|1842.7|1842.4|144
1662686700000|2022-09-09 01:25:00|1842.6|1842.3|1841.9|1841.6|1842.6|1842.3|1841.8|1841.5|64
1662687000000|2022-09-09 01:30:00|1841.8|1841.5|1840.3|1840|1841.9|1841.6|1840.2|1839.9|56
1662687300000|2022-09-09 01:35:00|1840.2|1839.9|1840.8|1840.5|1841.1|1840.8|1840.2|1839.9|42
1662687600000|2022-09-09 01:40:00|1840.6|1840.3|1841.8|1841.5|1842.1|1841.8|1840.6|1840.3|48
1662687900000|2022-09-09 01:45:00|1841.6|1841.3|1842.1|1841.8|1842.1|1841.8|1841.5|1841.2|28
1662688200000|2022-09-09 01:50:00|1842.2|1841.9|1842.3|1842|1842.9|1842.6|1842|1841.7|34
1662688500000|2022-09-09 01:55:00|1842.4|1842.1|1841.8|1841.5|1842.6|1842.3|1841.8|1841.5|39
1662688800000|2022-09-09 02:00:00|1841.9|1841.6|1842.7|1842.4|1842.8|1842.5|1841.9|1841.6|24
1662689100000|2022-09-09 02:05:00|1842.8|1842.5|1842.6|1842.3|1843.1|1842.8|1842.4|1842.1|77
1662689400000|2022-09-09 02:10:00|1842.5|1842.2|1843.7|1843.4|1844|1843.7|1842.5|1842.2|70
1662689700000|2022-09-09 02:15:00|1843.8|1843.5|1843.5|1843.2|1843.9|1843.6|1843.4|1843.1|59
1662690000000|2022-09-09 02:20:00|1843.4|1843.1|1843.9|1843.6|1844.2|1843.9|1843.4|1843.1|41
1662690300000|2022-09-09 02:25:00|1844|1843.7|1844.6|1844.3|1844.6|1844.3|1843.8|1843.5|22
1662690600000|2022-09-09 02:30:00|1844.7|1844.4|1845.1|1844.8|1845.5|1845.2|1844.7|1844.4|56
1662690900000|2022-09-09 02:35:00|1845|1844.7|1844.6|1844.3|1845.1|1844.8|1844.1|1843.8|35
1662691200000|2022-09-09 02:40:00|1844.5|1844.2|1844.6|1844.3|1844.9|1844.6|1844.4|1844.1|32
1662691500000|2022-09-09 02:45:00|1844.7|1844.4|1843.4|1843.1|1844.8|1844.5|1843.3|1843|58
1662691800000|2022-09-09 02:50:00|1843.5|1843.2|1843.6|1843.3|1843.9|1843.6|1843.5|1843.2|23
1662692100000|2022-09-09 02:55:00|1843.7|1843.4|1843.7|1843.4|1844|1843.7|1843.6|1843.3|21
1662692400000|2022-09-09 03:00:00|1843.6|1843.3|1844|1843.7|1844.1|1843.8|1843.3|1843|29
1662692700000|2022-09-09 03:05:00|1844.1|1843.8|1843.4|1843.1|1844.1|1843.8|1843|1842.7|56
1662693000000|2022-09-09 03:10:00|1843.5|1843.2|1843.6|1843.3|1844.1|1843.8|1843.3|1843|63
1662693300000|2022-09-09 03:15:00|1843.5|1843.2|1844|1843.7|1844.1|1843.8|1843.5|1843.2|27
1662693600000|2022-09-09 03:20:00|1844.1|1843.8|1844.1|1843.8|1844.4|1844.1|1843.8|1843.5|51
1662693900000|2022-09-09 03:25:00|1844.2|1843.9|1845|1844.7|1845.1|1844.8|1844.1|1843.8|34
1662694200000|2022-09-09 03:30:00|1845.1|1844.8|1844.3|1844|1845.1|1844.8|1844.1|1843.8|28
1662694500000|2022-09-09 03:35:00|1844.2|1843.9|1844.5|1844.2|1844.5|1844.2|1844.2|1843.9|14
1662694800000|2022-09-09 03:40:00|1844.4|1844.1|1844.8|1844.5|1845.1|1844.8|1844.4|1844.1|41
1662695100000|2022-09-09 03:45:00|1844.9|1844.6|1844.1|1843.8|1844.9|1844.6|1844.1|1843.8|21
1662695400000|2022-09-09 03:50:00|1844.2|1843.9|1844.6|1844.3|1844.8|1844.5|1844.1|1843.8|13
1662695700000|2022-09-09 03:55:00|1844.7|1844.4|1844.9|1844.6|1845.1|1844.8|1844.7|1844.4|30
1662696000000|2022-09-09 04:00:00|1844.8|1844.5|1844.9|1844.6|1845.3|1845|1844.8|1844.5|40
1662696300000|2022-09-09 04:05:00|1845|1844.7|1845.5|1845.2|1846|1845.7|1844.9|1844.6|80
1662696600000|2022-09-09 04:10:00|1845.6|1845.3|1846.1|1845.8|1846.1|1845.8|1845.4|1845.1|25
1662696900000|2022-09-09 04:15:00|1846|1845.7|1845.7|1845.4|1846.1|1845.8|1845.7|1845.4|44
1662697200000|2022-09-09 04:20:00|1845.8|1845.5|1845.5|1845.2|1845.8|1845.5|1845.4|1845.1|22
1662697500000|2022-09-09 04:25:00|1845.6|1845.3|1845.5|1845.2|1845.7|1845.4|1845.1|1844.8|16
1662697800000|2022-09-09 04:30:00|1845.6|1845.3|1845.8|1845.5|1845.9|1845.6|1845.3|1845|3
1662698100000|2022-09-09 04:35:00|1845.9|1845.6|1846.6|1846.3|1846.6|1846.3|1845.6|1845.3|69
1662698400000|2022-09-09 04:40:00|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.3|1846|29
1662698700000|2022-09-09 04:45:00|1846.7|1846.4|1847.4|1847.1|1847.8|1847.5|1846.6|1846.3|260
1662699000000|2022-09-09 04:50:00|1847.3|1847|1847.3|1847|1847.6|1847.3|1847.1|1846.8|38
1662699300000|2022-09-09 04:55:00|1847.2|1846.9|1847|1846.7|1847.3|1847|1846.9|1846.6|42
1662699600000|2022-09-09 05:00:00|1846.9|1846.6|1846.8|1846.5|1847.1|1846.8|1846.4|1846.1|34
1662699900000|2022-09-09 05:05:00|1846.9|1846.6|1845.4|1845.1|1847|1846.7|1845.3|1845|145
1662700200000|2022-09-09 05:10:00|1845.5|1845.2|1845.6|1845.3|1845.7|1845.4|1845.1|1844.8|57
1662700500000|2022-09-09 05:15:00|1845.5|1845.2|1845.8|1845.5|1846.1|1845.8|1845.5|1845.2|35
1662700800000|2022-09-09 05:20:00|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.2|1844.9|24
1662701100000|2022-09-09 05:25:00|1845.5|1845.2|1845.9|1845.6|1846.2|1845.9|1845.5|1845.2|29
1662701400000|2022-09-09 05:30:00|1846|1845.7|1844.7|1844.4|1846.4|1846.1|1844.3|1844|103
1662701700000|2022-09-09 05:35:00|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1844.2|1843.9|23
1662702000000|2022-09-09 05:40:00|1844.5|1844.2|1845.3|1845|1845.7|1845.4|1844.4|1844.1|42
1662702300000|2022-09-09 05:45:00|1845.4|1845.1|1845.7|1845.4|1845.7|1845.4|1845|1844.7|43
1662702600000|2022-09-09 05:50:00|1845.5|1845.2|1845.1|1844.8|1845.7|1845.4|1844.9|1844.6|81
1662702900000|2022-09-09 05:55:00|1845|1844.7|1845.5|1845.2|1845.5|1845.2|1844.6|1844.3|82
1662703200000|2022-09-09 06:00:00|1845.2|1844.9|1843.1|1842.8|1845.3|1845|1842.7|1842.4|144
1662703500000|2022-09-09 06:05:00|1843|1842.7|1842.7|1842.4|1843.3|1843|1842.6|1842.3|47
1662703800000|2022-09-09 06:10:00|1842.8|1842.5|1843.2|1842.9|1843.3|1843|1842.7|1842.4|50
1662704100000|2022-09-09 06:15:00|1843.1|1842.8|1843.3|1843|1843.9|1843.6|1843.1|1842.8|87
1662704400000|2022-09-09 06:20:00|1843.4|1843.1|1843.6|1843.3|1844|1843.7|1843.4|1843.1|36
1662704700000|2022-09-09 06:25:00|1843.7|1843.4|1842.8|1842.5|1843.9|1843.6|1842.6|1842.3|66
1662705000000|2022-09-09 06:30:00|1843.1|1842.8|1841.6|1841.3|1843.2|1842.9|1841.5|1841.2|103
1662705300000|2022-09-09 06:35:00|1841.7|1841.4|1842.7|1842.4|1842.7|1842.4|1841.3|1841|84
1662705600000|2022-09-09 06:40:00|1842.6|1842.3|1842.3|1842|1842.6|1842.3|1841.9|1841.6|58
1662705900000|2022-09-09 06:45:00|1842.2|1841.9|1842.9|1842.6|1843.2|1842.9|1842.1|1841.8|62
1662706200000|2022-09-09 06:50:00|1843|1842.7|1843.1|1842.8|1843.4|1843.1|1842.9|1842.6|52
1662706500000|2022-09-09 06:55:00|1843.2|1842.9|1843.6|1843.3|1844.3|1844|1842.8|1842.5|85
1662706800000|2022-09-09 07:00:00|1843.4|1843.1|1845.6|1845.3|1845.9|1845.6|1843.1|1842.8|292
1662707100000|2022-09-09 07:05:00|1845.7|1845.4|1847.5|1847.2|1849.6|1849.3|1845.7|1845.4|448
1662707400000|2022-09-09 07:10:00|1847.6|1847.3|1851.2|1850.9|1851.3|1851|1847.4|1847.1|315
1662707700000|2022-09-09 07:15:00|1851.3|1851|1850.2|1849.9|1851.3|1851|1849.7|1849.4|321
1662708000000|2022-09-09 07:20:00|1850.5|1850.2|1850.1|1849.8|1851.3|1851|1849.7|1849.4|449
1662708300000|2022-09-09 07:25:00|1850|1849.7|1852.9|1852.6|1853|1852.7|1850|1849.7|552
1662708600000|2022-09-09 07:30:00|1853|1852.7|1850|1849.7|1853.1|1852.8|1850|1849.7|278
1662708900000|2022-09-09 07:35:00|1850.1|1849.8|1849.8|1849.5|1850.5|1850.2|1849.2|1848.9|261
1662709200000|2022-09-09 07:40:00|1849.7|1849.4|1848.7|1848.4|1850.1|1849.8|1848.5|1848.2|632
1662709500000|2022-09-09 07:45:00|1848.8|1848.5|1849.8|1849.5|1850.2|1849.9|1848.8|1848.5|138
1662709800000|2022-09-09 07:50:00|1849.5|1849.2|1848.2|1847.9|1850|1849.7|1847.6|1847.3|129
1662710100000|2022-09-09 07:55:00|1848.1|1847.8|1849.4|1849.1|1849.8|1849.5|1847.9|1847.6|156
1662710400000|2022-09-09 08:00:00|1849.2|1848.9|1849.5|1849.2|1849.8|1849.5|1848.6|1848.3|150
1662710700000|2022-09-09 08:05:00|1849.6|1849.3|1850.6|1850.3|1850.7|1850.4|1849.4|1849.1|158
1662711000000|2022-09-09 08:10:00|1850.5|1850.2|1852.1|1851.8|1852.3|1852|1850.3|1850|203
1662711300000|2022-09-09 08:15:00|1852.2|1851.9|1855.5|1855.2|1855.8|1855.5|1852.2|1851.9|538
1662711600000|2022-09-09 08:20:00|1855.6|1855.3|1856.2|1855.9|1856.6|1856.3|1855.4|1855.1|485
1662711900000|2022-09-09 08:25:00|1856.5|1856.2|1856.9|1856.6|1857.1|1856.8|1855.9|1855.6|333
1662712200000|2022-09-09 08:30:00|1857|1856.7|1855.6|1855.3|1857.4|1857.1|1855.5|1855.2|894
1662712500000|2022-09-09 08:35:00|1855.7|1855.4|1854.5|1854.2|1856.6|1856.3|1854.5|1854.2|177
1662712800000|2022-09-09 08:40:00|1854.4|1854.1|1856.4|1856.1|1856.8|1856.5|1854|1853.7|158
1662713100000|2022-09-09 08:45:00|1856.5|1856.2|1857.5|1857.2|1857.7|1857.4|1856.5|1856.2|160
1662713400000|2022-09-09 08:50:00|1857.6|1857.3|1857.6|1857.3|1857.9|1857.6|1857|1856.7|104
1662713700000|2022-09-09 08:55:00|1857.7|1857.4|1857.5|1857.2|1857.8|1857.5|1857.1|1856.8|71
1662714000000|2022-09-09 09:00:00|1857.4|1857.1|1857.3|1857|1857.7|1857.4|1856.2|1855.9|132
1662714300000|2022-09-09 09:05:00|1857.2|1856.9|1857.1|1856.8|1857.6|1857.3|1856.4|1856.1|168
1662714600000|2022-09-09 09:10:00|1857.2|1856.9|1857.5|1857.2|1857.8|1857.5|1857|1856.7|82
1662714900000|2022-09-09 09:15:00|1857.6|1857.3|1856.6|1856.3|1857.7|1857.4|1856.6|1856.3|72
1662715200000|2022-09-09 09:20:00|1856.7|1856.4|1857.5|1857.2|1857.9|1857.6|1856.5|1856.2|72
1662715500000|2022-09-09 09:25:00|1857.3|1857|1857|1856.7|1857.6|1857.3|1856.4|1856.1|87
1662715800000|2022-09-09 09:30:00|1856.9|1856.6|1856.7|1856.4|1857|1856.7|1856.4|1856.1|70
1662716100000|2022-09-09 09:35:00|1856.8|1856.5|1856.6|1856.3|1856.8|1856.5|1856|1855.7|51
1662716400000|2022-09-09 09:40:00|1856.5|1856.2|1854.9|1854.6|1857.2|1856.9|1854.9|1854.6|80
1662716700000|2022-09-09 09:45:00|1854.8|1854.5|1854.1|1853.8|1855|1854.7|1854.1|1853.8|101
1662717000000|2022-09-09 09:50:00|1854.2|1853.9|1853.7|1853.4|1854.5|1854.2|1853.4|1853.1|71
1662717300000|2022-09-09 09:55:00|1853.8|1853.5|1855.1|1854.8|1855.3|1855|1853.7|1853.4|142
1662717600000|2022-09-09 10:00:00|1855|1854.7|1853.9|1853.6|1855.4|1855.1|1853.9|1853.6|121
1662717900000|2022-09-09 10:05:00|1853.8|1853.5|1853.2|1852.9|1854.7|1854.4|1853.2|1852.9|75
1662718200000|2022-09-09 10:10:00|1853.4|1853.1|1853.9|1853.6|1854|1853.7|1853.2|1852.9|37
1662718500000|2022-09-09 10:15:00|1853.8|1853.5|1853.8|1853.5|1855|1854.7|1853.3|1853|206
1662718800000|2022-09-09 10:20:00|1853.7|1853.4|1854.9|1854.6|1854.9|1854.6|1853.2|1852.9|154
1662719100000|2022-09-09 10:25:00|1854.8|1854.5|1855.1|1854.8|1855.2|1854.9|1854.3|1854|69
1662719400000|2022-09-09 10:30:00|1854.9|1854.6|1855.7|1855.4|1856.2|1855.9|1854.6|1854.3|92
1662719700000|2022-09-09 10:35:00|1855.6|1855.3|1857.1|1856.8|1857.4|1857.1|1855.4|1855.1|149
1662720000000|2022-09-09 10:40:00|1857|1856.7|1857.7|1857.4|1858.2|1857.9|1856.9|1856.6|145
1662720300000|2022-09-09 10:45:00|1857.9|1857.6|1857.8|1857.5|1858.8|1858.5|1857.6|1857.3|120
1662720600000|2022-09-09 10:50:00|1857.7|1857.4|1857.3|1857|1858.1|1857.8|1857.1|1856.8|84
1662720900000|2022-09-09 10:55:00|1857.4|1857.1|1857.2|1856.9|1857.8|1857.5|1856.8|1856.5|137
1662721200000|2022-09-09 11:00:00|1857|1856.7|1856.1|1855.8|1857|1856.7|1855.7|1855.4|87
1662721500000|2022-09-09 11:05:00|1856.2|1855.9|1856.7|1856.4|1856.9|1856.6|1855.9|1855.6|53
1662721800000|2022-09-09 11:10:00|1856.8|1856.5|1856.1|1855.8|1856.8|1856.5|1855.4|1855.1|102
1662722100000|2022-09-09 11:15:00|1856.2|1855.9|1856|1855.7|1856.8|1856.5|1855.7|1855.4|89
1662722400000|2022-09-09 11:20:00|1855.9|1855.6|1855|1854.7|1856.1|1855.8|1854.9|1854.6|63
1662722700000|2022-09-09 11:25:00|1855.1|1854.8|1855.4|1855.1|1855.7|1855.4|1854.8|1854.5|61
1662723000000|2022-09-09 11:30:00|1855.3|1855|1853.5|1853.2|1855.6|1855.3|1853.3|1853|135
1662723300000|2022-09-09 11:35:00|1853.4|1853.1|1854.5|1854.2|1854.9|1854.6|1853.4|1853.1|140
1662723600000|2022-09-09 11:40:00|1854.4|1854.1|1854.8|1854.5|1855.1|1854.8|1853.9|1853.6|400
1662723900000|2022-09-09 11:45:00|1854.7|1854.4|1854.9|1854.6|1855.1|1854.8|1854.5|1854.2|95
1662724200000|2022-09-09 11:50:00|1854.8|1854.5|1853.8|1853.5|1854.9|1854.6|1853.5|1853.2|81
1662724500000|2022-09-09 11:55:00|1853.7|1853.4|1853.7|1853.4|1854.1|1853.8|1852.4|1852.1|135
1662724800000|2022-09-09 12:00:00|1853.8|1853.5|1852.8|1852.5|1853.8|1853.5|1852.3|1852|167
1662725100000|2022-09-09 12:05:00|1852.7|1852.4|1851.8|1851.5|1853|1852.7|1851.6|1851.3|829
1662725400000|2022-09-09 12:10:00|1852|1851.7|1852.3|1852|1852.6|1852.3|1851.4|1851.1|239
1662725700000|2022-09-09 12:15:00|1852.4|1852.1|1852.9|1852.6|1853.3|1853|1852.2|1851.9|142
1662726000000|2022-09-09 12:20:00|1852.8|1852.5|1853.3|1853|1853.9|1853.6|1852.6|1852.3|356
1662726300000|2022-09-09 12:25:00|1853.4|1853.1|1853.5|1853.2|1854.7|1854.4|1853.3|1853|310
1662726600000|2022-09-09 12:30:00|1853.4|1853.1|1855|1854.7|1855.2|1854.9|1852.8|1852.5|238
1662726900000|2022-09-09 12:35:00|1855.1|1854.8|1856.3|1856|1856.4|1856.1|1854.9|1854.6|266
1662727200000|2022-09-09 12:40:00|1856.2|1855.9|1859.4|1859.1|1859.4|1859.1|1856.2|1855.9|403
1662727500000|2022-09-09 12:45:00|1859.3|1859|1858.8|1858.5|1859.5|1859.2|1858.1|1857.8|606
1662727800000|2022-09-09 12:50:00|1858.7|1858.4|1855.4|1855.1|1859|1858.7|1855.4|1855.1|691
1662728100000|2022-09-09 12:55:00|1855.6|1855.3|1854.9|1854.6|1857.1|1856.8|1854.8|1854.5|415
1662728400000|2022-09-09 13:00:00|1855|1854.7|1855.1|1854.8|1855.5|1855.2|1854.7|1854.4|281
1662728700000|2022-09-09 13:05:00|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1854.3|1854|287
1662729000000|2022-09-09 13:10:00|1855.5|1855.2|1855.5|1855.2|1855.7|1855.4|1854.2|1853.9|425
1662729300000|2022-09-09 13:15:00|1855.6|1855.3|1855.9|1855.6|1856.9|1856.6|1855.4|1855.1|607
1662729600000|2022-09-09 13:20:00|1856|1855.7|1854.3|1854|1857|1856.7|1854.2|1853.9|948
1662729900000|2022-09-09 13:25:00|1854.2|1853.9|1853.4|1853.1|1854.6|1854.3|1852|1851.7|874
1662730200000|2022-09-09 13:30:00|1853.5|1853.2|1858.3|1858|1858.5|1858.2|1851|1850.7|5630
1662730500000|2022-09-09 13:35:00|1858.5|1858.2|1859.9|1859.6|1860|1859.7|1854.5|1854.2|5012
1662730800000|2022-09-09 13:40:00|1860|1859.7|1857.9|1857.6|1861.8|1861.5|1857.1|1856.8|3959
1662731100000|2022-09-09 13:45:00|1857.8|1857.5|1859.3|1859|1861.4|1861.1|1855.9|1855.6|6863
1662731400000|2022-09-09 13:50:00|1859.4|1859.1|1859.9|1859.6|1861.4|1861.1|1858|1857.7|3869
1662731700000|2022-09-09 13:55:00|1859.8|1859.5|1863.7|1863.4|1864.1|1863.8|1857.5|1857.2|3147
1662732000000|2022-09-09 14:00:00|1863.8|1863.5|1869|1868.7|1869|1868.7|1863.1|1862.8|5188
1662732300000|2022-09-09 14:05:00|1868.9|1868.6|1871.5|1871.2|1871.8|1871.5|1868.4|1868.1|4085
1662732600000|2022-09-09 14:10:00|1871.6|1871.3|1870|1869.7|1871.7|1871.4|1867.7|1867.4|3320
1662732900000|2022-09-09 14:15:00|1869.9|1869.6|1869.2|1868.9|1873.8|1873.5|1868|1867.7|4699
1662733200000|2022-09-09 14:20:00|1869|1868.7|1866.5|1866.2|1871.4|1871.1|1866.1|1865.8|4402
1662733500000|2022-09-09 14:25:00|1866.4|1866.1|1869.1|1868.8|1869.6|1869.3|1864.5|1864.2|3083
1662733800000|2022-09-09 14:30:00|1869.2|1868.9|1868|1867.7|1869.6|1869.3|1867.6|1867.3|5163
1662734100000|2022-09-09 14:35:00|1868.2|1867.9|1868.1|1867.8|1869.9|1869.6|1866.9|1866.6|2782
1662734400000|2022-09-09 14:40:00|1868.2|1867.9|1871.8|1871.5|1872.6|1872.3|1868.1|1867.8|3471
1662734700000|2022-09-09 14:45:00|1871.7|1871.4|1871.8|1871.5|1872.9|1872.6|1869.3|1869|2383
1662735000000|2022-09-09 14:50:00|1871.9|1871.6|1869.9|1869.6|1872.4|1872.1|1869.3|1869|2242
1662735300000|2022-09-09 14:55:00|1870|1869.7|1869.3|1869|1870.1|1869.8|1868.2|1867.9|1345
1662735600000|2022-09-09 15:00:00|1869.4|1869.1|1866.4|1866.1|1870|1869.7|1864.6|1864.3|2844
1662735900000|2022-09-09 15:05:00|1866.5|1866.2|1865.6|1865.3|1867.8|1867.5|1865.3|1865|2278
1662736200000|2022-09-09 15:10:00|1865.5|1865.2|1866.5|1866.2|1866.6|1866.3|1864.4|1864.1|2085
1662736500000|2022-09-09 15:15:00|1866.6|1866.3|1865.4|1865.1|1867.9|1867.6|1865|1864.7|5565
1662736800000|2022-09-09 15:20:00|1865.3|1865|1866.1|1865.8|1866.4|1866.1|1863.5|1863.2|2578
1662737100000|2022-09-09 15:25:00|1866.3|1866|1867.5|1867.2|1868.4|1868.1|1866.2|1865.9|1159
1662737400000|2022-09-09 15:30:00|1867.4|1867.1|1865.7|1865.4|1867.7|1867.4|1864.5|1864.2|2236
1662737700000|2022-09-09 15:35:00|1865.8|1865.5|1868.9|1868.6|1868.9|1868.6|1865.4|1865.1|1215
1662738000000|2022-09-09 15:40:00|1869|1868.7|1867.7|1867.4|1869.5|1869.2|1867.2|1866.9|1549
1662738300000|2022-09-09 15:45:00|1867.6|1867.3|1866.5|1866.2|1867.9|1867.6|1866.3|1866|3348
1662738600000|2022-09-09 15:50:00|1866.7|1866.4|1865.1|1864.8|1866.8|1866.5|1864.4|1864.1|1046
1662738900000|2022-09-09 15:55:00|1865.2|1864.9|1867.5|1867.2|1867.7|1867.4|1864.3|1864|5315
1662739200000|2022-09-09 16:00:00|1867.6|1867.3|1863.3|1863|1868.3|1868|1862.4|1862.1|2121
1662739500000|2022-09-09 16:05:00|1863.6|1863.3|1865.6|1865.3|1865.6|1865.3|1863|1862.7|1625
1662739800000|2022-09-09 16:10:00|1865.5|1865.2|1866.9|1866.6|1867.7|1867.4|1865.4|1865.1|1059
1662740100000|2022-09-09 16:15:00|1867|1866.7|1866.5|1866.2|1867|1866.7|1864.3|1864|5096
1662740400000|2022-09-09 16:20:00|1866.6|1866.3|1863.5|1863.2|1866.6|1866.3|1862.8|1862.5|1807
1662740700000|2022-09-09 16:25:00|1863.4|1863.1|1865.8|1865.5|1866.2|1865.9|1863.4|1863.1|1690
1662741000000|2022-09-09 16:30:00|1865.9|1865.6|1868.6|1868.3|1868.7|1868.4|1865|1864.7|922
1662741300000|2022-09-09 16:35:00|1868.4|1868.1|1869.1|1868.8|1870.2|1869.9|1868.1|1867.8|950
1662741600000|2022-09-09 16:40:00|1869.2|1868.9|1869|1868.7|1870.4|1870.1|1868.9|1868.6|850
1662741900000|2022-09-09 16:45:00|1868.9|1868.6|1871.6|1871.3|1871.8|1871.5|1868.5|1868.2|1939
1662742200000|2022-09-09 16:50:00|1871.5|1871.2|1872.3|1872|1872.7|1872.4|1871.3|1871|1096
1662742500000|2022-09-09 16:55:00|1872.2|1871.9|1872.3|1872|1872.6|1872.3|1871.5|1871.2|2095
1662742800000|2022-09-09 17:00:00|1872.4|1872.1|1870.6|1870.3|1872.4|1872.1|1869.8|1869.5|1181
1662743100000|2022-09-09 17:05:00|1870.5|1870.2|1871.7|1871.4|1871.9|1871.6|1870.5|1870.2|1007
1662743400000|2022-09-09 17:10:00|1871.6|1871.3|1873|1872.7|1873.1|1872.8|1871.5|1871.2|1987
1662743700000|2022-09-09 17:15:00|1873.1|1872.8|1872.8|1872.5|1873.7|1873.4|1872.8|1872.5|872
1662744000000|2022-09-09 17:20:00|1872.9|1872.6|1872.7|1872.4|1873.4|1873.1|1872.2|1871.9|952
1662744300000|2022-09-09 17:25:00|1872.6|1872.3|1872.9|1872.6|1873.6|1873.3|1872.6|1872.3|1143
1662744600000|2022-09-09 17:30:00|1873.1|1872.8|1874.7|1874.4|1875.2|1874.9|1873|1872.7|1388
1662744900000|2022-09-09 17:35:00|1874.8|1874.5|1874.6|1874.3|1874.8|1874.5|1874.2|1873.9|1337
1662745200000|2022-09-09 17:40:00|1874.5|1874.2|1872.4|1872.1|1874.5|1874.2|1872.3|1872|1275
1662745500000|2022-09-09 17:45:00|1872.3|1872|1873|1872.7|1873|1872.7|1871.3|1871|2332
1662745800000|2022-09-09 17:50:00|1873.1|1872.8|1872.7|1872.4|1873.2|1872.9|1871.7|1871.4|1712
1662746100000|2022-09-09 17:55:00|1872.8|1872.5|1873.1|1872.8|1873.3|1873|1872.3|1872|2096
1662746400000|2022-09-09 18:00:00|1873|1872.7|1871.1|1870.8|1873|1872.7|1870.4|1870.1|1725
1662746700000|2022-09-09 18:05:00|1871|1870.7|1872|1871.7|1872.8|1872.5|1870.1|1869.8|1105
1662747000000|2022-09-09 18:10:00|1871.9|1871.6|1873.3|1873|1873.4|1873.1|1871|1870.7|1555
1662747300000|2022-09-09 18:15:00|1873.4|1873.1|1873.6|1873.3|1874|1873.7|1873|1872.7|1203
1662747600000|2022-09-09 18:20:00|1873.5|1873.2|1874.8|1874.5|1874.9|1874.6|1873.2|1872.9|2049
1662747900000|2022-09-09 18:25:00|1874.7|1874.4|1874.5|1874.2|1874.8|1874.5|1873.5|1873.2|1296
1662748200000|2022-09-09 18:30:00|1874.6|1874.3|1872.9|1872.6|1874.6|1874.3|1872.7|1872.4|1568
1662748500000|2022-09-09 18:35:00|1872.8|1872.5|1873.4|1873.1|1874|1873.7|1872.2|1871.9|1066
1662748800000|2022-09-09 18:40:00|1873.5|1873.2|1872.4|1872.1|1873.9|1873.6|1871.9|1871.6|1303
1662749100000|2022-09-09 18:45:00|1872.5|1872.2|1871.7|1871.4|1872.6|1872.3|1871.1|1870.8|1731
1662749400000|2022-09-09 18:50:00|1871.6|1871.3|1872.6|1872.3|1872.8|1872.5|1871|1870.7|1493
1662749700000|2022-09-09 18:55:00|1872.7|1872.4|1874.6|1874.3|1874.8|1874.5|1872.5|1872.2|1674
1662750000000|2022-09-09 19:00:00|1874.5|1874.2|1875.1|1874.8|1875.4|1875.1|1874|1873.7|2135
1662750300000|2022-09-09 19:05:00|1875|1874.7|1874.2|1873.9|1875.2|1874.9|1873.5|1873.2|1947
1662750600000|2022-09-09 19:10:00|1874.3|1874|1875.6|1875.3|1876.1|1875.8|1874|1873.7|4332
1662750900000|2022-09-09 19:15:00|1875.5|1875.2|1876.2|1875.9|1876.3|1876|1874.9|1874.6|1578
1662751200000|2022-09-09 19:20:00|1876.3|1876|1874.9|1874.6|1876.3|1876|1874.3|1874|1621
1662751500000|2022-09-09 19:25:00|1875|1874.7|1874.3|1874|1875.2|1874.9|1874.1|1873.8|1357
1662751800000|2022-09-09 19:30:00|1874.2|1873.9|1874.8|1874.5|1874.9|1874.6|1873.4|1873.1|1326
1662752100000|2022-09-09 19:35:00|1874.7|1874.4|1873.5|1873.2|1874.8|1874.5|1872.9|1872.6|1688
1662752400000|2022-09-09 19:40:00|1873.3|1873|1875.6|1875.3|1876.2|1875.9|1873.3|1873|1286
1662752700000|2022-09-09 19:45:00|1875.4|1875.1|1874|1873.7|1875.4|1875.1|1873.7|1873.4|1647
1662753000000|2022-09-09 19:50:00|1873.9|1873.6|1874.4|1874.1|1875|1874.7|1872.1|1871.8|1987
1662753300000|2022-09-09 19:55:00|1874.2|1873.9|1874.2|1873.9|1875.1|1874.8|1873.4|1873.1|6920
1662753600000|2022-09-09 20:00:00|1874.3|1874|1873.3|1873|1874.3|1874|1872.8|1872.5|2505
1662753900000|2022-09-09 20:05:00|1873.4|1873.1|1872.9|1872.6|1873.5|1873.2|1872.2|1871.9|691
1662754200000|2022-09-09 20:10:00|1872.6|1872.3|1872.5|1872.2|1873|1872.7|1872.2|1871.9|486
1662754500000|2022-09-09 20:15:00|1872.4|1872.1|1871.6|1871.3|1872.6|1872.3|1871.6|1871.3|347
1662754800000|2022-09-09 20:20:00|1871.7|1871.4|1872.7|1872.4|1873.2|1872.9|1871.6|1871.3|173
1662755100000|2022-09-09 20:25:00|1872.8|1872.5|1872.9|1872.6|1873|1872.7|1872.5|1872.2|70
1662755400000|2022-09-09 20:30:00|1872.8|1872.5|1872.4|1872.1|1873|1872.7|1872|1871.7|212
1662755700000|2022-09-09 20:35:00|1872.5|1872.2|1871.9|1871.6|1872.5|1872.2|1871.8|1871.5|207
1662756000000|2022-09-09 20:40:00|1871.4|1871.1|1871.3|1871|1871.6|1871.3|1871.3|1871|172
1662756300000|2022-09-09 20:45:00|1871.5|1871.2|1871|1870.7|1871.5|1871.2|1870.5|1870.2|377
1662756600000|2022-09-09 20:50:00|1870.9|1870.6|1871.3|1871|1871.5|1871.2|1870.9|1870.6|360
1662756900000|2022-09-09 20:55:00|1871.4|1871.1|1871.6|1870.8|1871.6|1871.2|1870.9|1870.5|502
1662933600000|2022-09-11 22:00:00|1879.7|1879.4|1881.5|1881.2|1882.1|1881.8|1877.7|1877.4|331
1662933900000|2022-09-11 22:05:00|1881.6|1881.3|1880.7|1880.4|1882.2|1881.9|1880.4|1880.1|211
1662934200000|2022-09-11 22:10:00|1880.8|1880.5|1880|1879.7|1880.8|1880.5|1880|1879.7|69